1649376000000|2022-04-08 00:00:00|88177.3|88127.3|88223.2|88088.6|88226.5|88127.3|88175.1|88081.7|65
1649376010000|2022-04-08 00:00:10|88222.6|88089.6|88214.8|88089.6|88225.9|88127.9|88175|88082.5|54
1649376020000|2022-04-08 00:00:20|88214|88088.8|88176.4|88126.4|88219.4|88127.9|88175.9|88088.1|40
1649376030000|2022-04-08 00:00:30|88176.8|88126.8|88176.3|88126.3|88214|88127.3|88174.9|88088.7|25
1649376040000|2022-04-08 00:00:40|88176.1|88126.1|88217.1|88080.1|88227.9|88126.1|88173.3|88072.9|59
1649376050000|2022-04-08 00:00:50|88216.6|88080.8|88225.7|88073.7|88225.9|88080.8|88216.6|88073.7|26
1649376060000|2022-04-08 00:01:00|88224.4|88076.3|88171.8|88121.8|88224.8|88129.9|88171.2|88076.2|44
1649376070000|2022-04-08 00:01:10|88169.5|88119.5|88170.9|88120.9|88175.2|88125.2|88163.3|88113.3|54
1649376080000|2022-04-08 00:01:20|88170.2|88120.2|88168.1|88118.1|88172|88122|88165.4|88115.4|49
1649376090000|2022-04-08 00:01:30|88168|88118|88167.3|88117.3|88176|88126|88167.3|88117.3|48
1649376100000|2022-04-08 00:01:40|88167.8|88117.8|88160.1|88110.1|88200.6|88118.9|88159.6|88073.5|67
1649376110000|2022-04-08 00:01:50|88160.7|88110.7|88168.1|88118.1|88211.1|88118.1|88160.4|88075.7|57
1649376120000|2022-04-08 00:02:00|88166.9|88116.9|88169.9|88119.9|88207.8|88120|88165.8|88079.9|25
1649376130000|2022-04-08 00:02:10|88170|88120|88171|88121|88171.8|88121.8|88169.9|88119.9|26
1649376140000|2022-04-08 00:02:20|88170.9|88120.9|88171.7|88121.7|88206|88122.7|88167.8|88078.4|31
1649376150000|2022-04-08 00:02:30|88171.4|88121.4|88214.5|88083.5|88220.2|88123.7|88170.9|88079.3|40
1649376160000|2022-04-08 00:02:40|88173.4|88123.4|88222.7|88092.3|88227.1|88127.7|88170.9|88080.3|51
1649376170000|2022-04-08 00:02:50|88222.6|88092.2|88223.5|88090.9|88223.8|88130.1|88178.2|88089.8|51
1649376180000|2022-04-08 00:03:00|88224|88090|88220.9|88092|88224.2|88132.2|88182.2|88083.9|45
1649376190000|2022-04-08 00:03:10|88176|88126|88185.4|88135.4|88233.7|88135.9|88174.8|88088.8|38
1649376200000|2022-04-08 00:03:20|88184.4|88134.4|88189.5|88139.5|88233.1|88145.1|88184.4|88098.8|62
1649376210000|2022-04-08 00:03:30|88189.7|88139.7|88191.7|88141.7|88232.7|88148.8|88184.5|88099.2|47
1649376220000|2022-04-08 00:03:40|88191.9|88141.9|88190.1|88140.1|88230.9|88143.6|88189.6|88102.8|29
1649376230000|2022-04-08 00:03:50|88190.2|88140.2|88190.3|88140.3|88237.2|88153.3|88188.3|88110|62
1649376240000|2022-04-08 00:04:00|88189.9|88139.9|88187.4|88137.4|88199.1|88149.1|88181.4|88131.4|62
1649376250000|2022-04-08 00:04:10|88186.6|88136.6|88196.5|88146.5|88235.5|88149.4|88184|88108.5|70
1649376260000|2022-04-08 00:04:20|88195.2|88145.2|88195.5|88145.5|88204.7|88154.7|88195.2|88145.2|68
1649376270000|2022-04-08 00:04:30|88196.1|88146.1|88195.8|88145.8|88202|88152|88191.2|88141.2|56
1649376280000|2022-04-08 00:04:40|88196.4|88146.4|88189.7|88139.7|88196.4|88146.4|88189.6|88139.6|45
1649376290000|2022-04-08 00:04:50|88189.9|88139.9|88187.1|88137.1|88194.5|88144.5|88186.9|88136.9|63
1649376300000|2022-04-08 00:05:00|88187|88137|88184.1|88134.1|88189.8|88139.8|88183.8|88133.8|67
1649376310000|2022-04-08 00:05:10|88183.5|88133.5|88183.7|88133.7|88190.9|88140.9|88180|88130|76
1649376320000|2022-04-08 00:05:20|88184.9|88134.9|88185.4|88135.4|88189.6|88139.6|88183.9|88133.9|72
1649376330000|2022-04-08 00:05:30|88185.7|88135.7|88186.7|88136.7|88186.7|88136.7|88180.5|88130.5|67
1649376340000|2022-04-08 00:05:40|88186|88136|88191.2|88141.2|88198.1|88148.1|88180.6|88130.6|72
1649376350000|2022-04-08 00:05:50|88191.7|88141.7|88188|88138|88193.5|88143.5|88187.9|88137.9|59
1649376360000|2022-04-08 00:06:00|88188.5|88138.5|88183.6|88133.6|88190.4|88140.4|88183.6|88133.6|67
1649376370000|2022-04-08 00:06:10|88183.9|88133.9|88180|88130|88186.8|88136.8|88175.6|88125.6|54
1649376380000|2022-04-08 00:06:20|88179.9|88129.9|88190.1|88140.1|88190.9|88140.9|88176.9|88126.9|62
1649376390000|2022-04-08 00:06:30|88189.1|88139.1|88183.2|88133.2|88229.2|88140.1|88181.1|88101.3|39
1649376400000|2022-04-08 00:06:40|88182.4|88132.4|88183.2|88133.2|88185.5|88135.5|88178.3|88128.3|72
1649376410000|2022-04-08 00:06:50|88184.3|88134.3|88189.9|88139.9|88230|88140.6|88184.3|88101.3|34
1649376420000|2022-04-08 00:07:00|88189.6|88139.6|88190.5|88140.5|88191.2|88141.2|88188.4|88138.4|31
1649376430000|2022-04-08 00:07:10|88190.8|88140.8|88194.8|88144.8|88198.2|88148.2|88190.3|88140.3|38
1649376440000|2022-04-08 00:07:20|88194.3|88144.3|88196.3|88146.3|88196.3|88146.3|88193.1|88143.1|29
1649376450000|2022-04-08 00:07:30|88196.5|88146.5|88193.5|88143.5|88238.2|88146.5|88193.3|88102.1|32
1649376460000|2022-04-08 00:07:40|88193.4|88143.4|88189.9|88139.9|88231.3|88143.5|88186.8|88104.9|55
1649376470000|2022-04-08 00:07:50|88189.2|88139.2|88192.2|88142.2|88192.4|88142.4|88189.2|88139.2|38
1649376480000|2022-04-08 00:08:00|88192.4|88142.4|88189.9|88139.9|88196.9|88146.9|88189.3|88139.3|46
1649376490000|2022-04-08 00:08:10|88189.4|88139.4|88193.9|88143.9|88194.5|88144.5|88189.3|88139.3|35
1649376500000|2022-04-08 00:08:20|88194|88144|88191.4|88141.4|88194|88144|88189|88139|36
1649376510000|2022-04-08 00:08:30|88191.5|88141.5|88193|88143|88194|88144|88191.4|88141.4|34
1649376520000|2022-04-08 00:08:40|88192.9|88142.9|88193.2|88143.2|88194.1|88144.1|88190.1|88140.1|24
1649376530000|2022-04-08 00:08:50|88192.5|88142.5|88192.7|88142.7|88232.8|88144.6|88192|88105.1|28
1649376540000|2022-04-08 00:09:00|88192.9|88142.9|88190.8|88140.8|88193.5|88143.5|88189.3|88139.3|50
1649376550000|2022-04-08 00:09:10|88190.2|88140.2|88191|88141|88193.9|88143.9|88190.2|88140.2|39
1649376560000|2022-04-08 00:09:20|88190.6|88140.6|88193.7|88143.7|88195.5|88145.5|88186.7|88136.7|57
1649376570000|2022-04-08 00:09:30|88194.2|88144.2|88189.2|88139.2|88194.2|88144.2|88189.2|88139.2|46
1649376580000|2022-04-08 00:09:40|88188.1|88138.1|88190.2|88140.2|88193.5|88143.5|88188.1|88138.1|48
1649376590000|2022-04-08 00:09:50|88190.8|88140.8|88192.7|88142.7|88226.9|88148|88186.1|88100.5|53
1649376600000|2022-04-08 00:10:00|88189.5|88139.5|88186.7|88136.7|88230.6|88142.6|88186.5|88093.4|62
1649376610000|2022-04-08 00:10:10|88185.8|88135.8|88187.5|88137.5|88228.5|88143.3|88185.8|88095.5|50
1649376620000|2022-04-08 00:10:20|88188|88138|88187.7|88137.7|88191.8|88141.8|88186.8|88136.8|45
1649376630000|2022-04-08 00:10:30|88187.2|88137.2|88188.5|88138.5|88190.1|88140.1|88185.5|88135.5|45
1649376640000|2022-04-08 00:10:40|88187.8|88137.8|88187.7|88137.7|88190|88140|88185.7|88135.7|41
1649376650000|2022-04-08 00:10:50|88188.1|88138.1|88162.1|88112.1|88205.7|88138.1|88147.3|88060.7|68
1649376660000|2022-04-08 00:11:00|88161.7|88111.7|88157.6|88107.6|88164.4|88114.4|88154.1|88104.1|53
1649376670000|2022-04-08 00:11:10|88157.7|88107.7|88153.6|88103.6|88157.7|88107.7|88152.2|88102.2|34
1649376680000|2022-04-08 00:11:20|88153.9|88103.9|88152|88102|88153.9|88103.9|88148.7|88098.7|34
1649376690000|2022-04-08 00:11:30|88151.6|88101.6|88151.9|88101.9|88192.9|88103.3|88151|88062|34
1649376700000|2022-04-08 00:11:40|88189.8|88064.4|88156.3|88106.3|88196.5|88107.6|88151.2|88064.2|49
1649376710000|2022-04-08 00:11:50|88156|88106|88158.2|88108.2|88195.5|88108.7|88155.9|88068.7|34
1649376720000|2022-04-08 00:12:00|88154.8|88104.8|88156|88106|88156.6|88106.6|88153.2|88103.2|34
1649376730000|2022-04-08 00:12:10|88155.8|88105.8|88158|88108|88158.2|88108.2|88155.4|88105.4|26
1649376740000|2022-04-08 00:12:20|88158.1|88108.1|88199.4|88070.8|88199.4|88109.5|88158|88070.6|19
1649376750000|2022-04-08 00:12:30|88199.6|88069.9|88157.5|88107.5|88202.3|88110.6|88156.8|88069.6|26
1649376760000|2022-04-08 00:12:40|88157.4|88107.4|88156.3|88106.3|88198.5|88107.4|88155.1|88066.9|31
1649376770000|2022-04-08 00:12:50|88155.9|88105.9|88156.3|88106.3|88156.6|88106.6|88155.4|88105.4|14
1649376780000|2022-04-08 00:13:00|88156.9|88106.9|88156|88106|88156.9|88106.9|88147.6|88097.6|47
1649376790000|2022-04-08 00:13:10|88193.5|88068.1|88151.3|88101.3|88194.3|88105.5|88151.3|88067.8|26
1649376800000|2022-04-08 00:13:20|88151.1|88101.1|88158|88108|88158.5|88108.5|88151.1|88101.1|26
1649376810000|2022-04-08 00:13:30|88157.8|88107.8|88157.1|88107.1|88196.1|88108.2|88156.7|88069.1|18
1649376820000|2022-04-08 00:13:40|88157.3|88107.3|88160.2|88110.2|88161.7|88111.7|88155.5|88105.5|31
1649376830000|2022-04-08 00:13:50|88160.3|88110.3|88160.8|88110.8|88161.1|88111.1|88160|88110|27
1649376840000|2022-04-08 00:14:00|88160.7|88110.7|88162.9|88112.9|88163.1|88113.1|88160.5|88110.5|27
1649376850000|2022-04-08 00:14:10|88162.8|88112.8|88161.8|88111.8|88163.2|88113.2|88156.4|88106.4|23
1649376860000|2022-04-08 00:14:20|88164.3|88114.3|88172|88122|88173|88123|88163.2|88113.2|33
1649376870000|2022-04-08 00:14:30|88172.4|88122.4|88212.8|88087.7|88216|88125.3|88172.4|88083.8|26
1649376880000|2022-04-08 00:14:40|88174.6|88124.6|88210.5|88083.2|88216.5|88125.2|88166.9|88080.9|22
1649376890000|2022-04-08 00:14:50|88210.6|88083.3|88212.6|88082.9|88212.9|88121.3|88171.3|88081.6|32
1649376900000|2022-04-08 00:15:00|88212.8|88083.2|88176.4|88126.4|88212.9|88132.2|88172.2|88083.2|51
1649376910000|2022-04-08 00:15:10|88176.2|88126.2|88186.1|88136.1|88220.1|88141.7|88176.2|88090.1|35
1649376920000|2022-04-08 00:15:20|88186.3|88136.3|88190.9|88140.9|88191.4|88141.4|88186|88136|40
1649376930000|2022-04-08 00:15:30|88191.8|88141.8|88193.4|88143.4|88195.5|88145.5|88188.3|88138.3|37
1649376940000|2022-04-08 00:15:40|88192.8|88142.8|88188|88138|88192.8|88142.8|88186.1|88136.1|41
1649376950000|2022-04-08 00:15:50|88188.2|88138.2|88190.4|88140.4|88191.9|88141.9|88187.6|88137.6|36
1649376960000|2022-04-08 00:16:00|88190.6|88140.6|88192|88142|88192.6|88142.6|88188.6|88138.6|41
1649376970000|2022-04-08 00:16:10|88192.1|88142.1|88194.8|88144.8|88197.6|88147.6|88191.8|88141.8|35
1649376980000|2022-04-08 00:16:20|88194.9|88144.9|88196.4|88146.4|88197.2|88147.2|88194.3|88144.3|31
1649376990000|2022-04-08 00:16:30|88196.2|88146.2|88196.9|88146.9|88202.1|88152.1|88196|88146|33
1649377000000|2022-04-08 00:16:40|88196.4|88146.4|88197.6|88147.6|88202|88152|88196.4|88146.4|40
1649377010000|2022-04-08 00:16:50|88196.9|88146.9|88202.6|88152.6|88203.4|88153.4|88196.9|88146.9|31
1649377020000|2022-04-08 00:17:00|88202.1|88152.1|88204.1|88154.1|88241.6|88155.3|88196.1|88107.6|40
1649377030000|2022-04-08 00:17:10|88204|88154|88197.5|88147.5|88204|88154|88195.6|88145.6|46
1649377040000|2022-04-08 00:17:20|88197.9|88147.9|88194.6|88144.6|88197.9|88147.9|88193.1|88143.1|45
1649377050000|2022-04-08 00:17:30|88194.7|88144.7|88192.8|88142.8|88194.8|88144.8|88189.2|88139.2|41
1649377060000|2022-04-08 00:17:40|88192.7|88142.7|88195.9|88145.9|88196|88146|88192.4|88142.4|27
1649377070000|2022-04-08 00:17:50|88196.4|88146.4|88192.3|88142.3|88196.4|88146.4|88191.3|88141.3|24
1649377080000|2022-04-08 00:18:00|88194.1|88144.1|88192.4|88142.4|88194.1|88144.1|88191.4|88141.4|32
1649377090000|2022-04-08 00:18:10|88193|88143|88190.2|88140.2|88193|88143|88187.7|88137.7|25
1649377100000|2022-04-08 00:18:20|88190.1|88140.1|88193.1|88143.1|88193.1|88143.1|88189.9|88139.9|30
1649377110000|2022-04-08 00:18:30|88193.4|88143.4|88194.5|88144.5|88196.2|88146.2|88193|88143|21
1649377120000|2022-04-08 00:18:40|88195.8|88145.8|88195.8|88145.8|88195.9|88145.9|88195.2|88145.2|30
1649377130000|2022-04-08 00:18:50|88195.7|88145.7|88195.3|88145.3|88195.7|88145.7|88193|88143|21
1649377140000|2022-04-08 00:19:00|88194.7|88144.7|88198.5|88148.5|88239.6|88149.9|88193.8|88109.7|23
1649377150000|2022-04-08 00:19:10|88236.3|88109.7|88195.4|88145.4|88237.3|88149.8|88193|88108.3|32
1649377160000|2022-04-08 00:19:20|88195.8|88145.8|88196.7|88146.7|88197|88147|88194|88144|32
1649377170000|2022-04-08 00:19:30|88196.8|88146.8|88200.2|88150.2|88200.2|88150.2|88196.7|88146.7|30
1649377180000|2022-04-08 00:19:40|88200.1|88150.1|88204.8|88154.8|88205|88155|88199.4|88149.4|30
1649377190000|2022-04-08 00:19:50|88204.7|88154.7|88200|88150|88205|88155|88199|88149|35
1649377200000|2022-04-08 00:20:00|88200.1|88150.1|88203.6|88153.6|88204|88154|88199.5|88149.5|42
1649377210000|2022-04-08 00:20:10|88205.4|88155.4|88205.9|88155.9|88205.9|88155.9|88204.1|88154.1|37
1649377220000|2022-04-08 00:20:20|88206|88156|88204.2|88154.2|88206.5|88156.5|88202.1|88152.1|33
1649377230000|2022-04-08 00:20:30|88204.1|88154.1|88204.1|88154.1|88205|88155|88203|88153|27
1649377240000|2022-04-08 00:20:40|88203.4|88153.4|88194.9|88144.9|88203.7|88153.7|88194.1|88144.1|30
1649377250000|2022-04-08 00:20:50|88194.6|88144.6|88190.3|88140.3|88196.6|88146.6|88188.8|88138.8|51
1649377260000|2022-04-08 00:21:00|88189.3|88139.3|88195.2|88145.2|88195.5|88145.5|88189.1|88139.1|34
1649377270000|2022-04-08 00:21:10|88194.2|88144.2|88200.1|88150.1|88200.8|88150.8|88191.2|88141.2|41
1649377280000|2022-04-08 00:21:20|88199.8|88149.8|88249.4|88103.6|88253.1|88150.4|88199.7|88099.6|30
1649377290000|2022-04-08 00:21:30|88243|88108.4|88240.1|88111.3|88248.5|88151.2|88201.2|88105.2|24
1649377300000|2022-04-08 00:21:40|88240.4|88109.9|88193.8|88143.8|88246.8|88150.3|88192.4|88105.5|18
1649377310000|2022-04-08 00:21:50|88194.7|88144.7|88237.7|88107.1|88248|88149.2|88194.5|88103.7|26
1649377320000|2022-04-08 00:22:00|88239.5|88107.2|88198.9|88148.9|88242.4|88148.9|88197.1|88105|29
1649377330000|2022-04-08 00:22:10|88236.8|88111.5|88242.6|88108.8|88244.1|88112.1|88236.8|88107.2|28
1649377340000|2022-04-08 00:22:20|88239.7|88110.7|88201|88151|88242.8|88151.6|88199.8|88104.8|36
1649377350000|2022-04-08 00:22:30|88201.1|88151.1|88197.5|88147.5|88201.5|88151.5|88196.7|88146.7|30
1649377360000|2022-04-08 00:22:40|88199.2|88149.2|88235.7|88107.8|88239.1|88150|88196.3|88102.4|22
1649377370000|2022-04-08 00:22:50|88198.7|88148.7|88204.1|88154.1|88204.5|88154.5|88197.6|88147.6|33
1649377380000|2022-04-08 00:23:00|88200.2|88150.2|88201.4|88151.4|88203.2|88153.2|88200.2|88150.2|23
1649377390000|2022-04-08 00:23:10|88201.1|88151.1|88202.1|88152.1|88202.4|88152.4|88201.1|88151.1|14
1649377400000|2022-04-08 00:23:20|88201.7|88151.7|88239.3|88096.1|88239.5|88152|88193.2|88095|27
1649377410000|2022-04-08 00:23:30|88191.2|88141.2|88190.5|88140.5|88240.1|88144.9|88187.9|88099.4|48
1649377420000|2022-04-08 00:23:40|88190.4|88140.4|88235.3|88107.2|88240.8|88147.1|88190.4|88097.7|50
1649377430000|2022-04-08 00:23:50|88236.9|88103.4|88195|88145|88236.9|88145.9|88191.4|88101.1|45
1649377440000|2022-04-08 00:24:00|88233.5|88107.4|88193.1|88143.1|88235.9|88145.6|88190.4|88103.1|46
1649377450000|2022-04-08 00:24:10|88192.9|88142.9|88191.9|88141.9|88193.9|88143.9|88191.8|88141.8|32
1649377460000|2022-04-08 00:24:20|88191.8|88141.8|88193.9|88143.9|88241.4|88148|88191.6|88106|34
1649377470000|2022-04-08 00:24:30|88194.1|88144.1|88192.1|88142.1|88196.7|88146.7|88191.1|88141.1|38
1649377480000|2022-04-08 00:24:40|88232|88105.1|88194.9|88144.9|88232|88148.9|88191.8|88105.1|45
1649377490000|2022-04-08 00:24:50|88195.3|88145.3|88195.4|88145.4|88196.2|88146.2|88194.7|88144.7|33
1649377500000|2022-04-08 00:25:00|88195.5|88145.5|88197.3|88147.3|88197.3|88147.3|88194.6|88144.6|38
1649377510000|2022-04-08 00:25:10|88197.2|88147.2|88198.5|88148.5|88199.2|88149.2|88195.5|88145.5|31
1649377520000|2022-04-08 00:25:20|88197.6|88147.6|88197.1|88147.1|88198.6|88148.6|88194.3|88144.3|34
1649377530000|2022-04-08 00:25:30|88197.5|88147.5|88196.8|88146.8|88198.9|88148.9|88196|88146|32
1649377540000|2022-04-08 00:25:40|88196.4|88146.4|88197|88147|88199.6|88149.6|88193.8|88143.8|23
1649377550000|2022-04-08 00:25:50|88197.4|88147.4|88208.6|88158.6|88208.6|88158.6|88197|88147|33
1649377560000|2022-04-08 00:26:00|88207.8|88157.8|88210.2|88160.2|88251.1|88160.7|88206.6|88120|45
1649377570000|2022-04-08 00:26:10|88210|88160|88242.5|88113.8|88242.8|88160.5|88202.2|88113.7|39
1649377580000|2022-04-08 00:26:20|88208.3|88113.7|88207.5|88157.5|88246.6|88160.1|88207.1|88113.7|29
1649377590000|2022-04-08 00:26:30|88206.5|88156.5|88244.9|88118.6|88244.9|88158.6|88204.5|88118.6|10
1649377600000|2022-04-08 00:26:40|88206|88156|88205.3|88155.3|88211.3|88161.3|88203.4|88153.4|25
1649377610000|2022-04-08 00:26:50|88205.2|88155.2|88216.9|88166.9|88251.1|88166.9|88204.4|88119|31
1649377620000|2022-04-08 00:27:00|88216|88166|88251.4|88119.2|88251.7|88166|88212.8|88117.6|42
1649377630000|2022-04-08 00:27:10|88251.3|88119.6|88211.8|88161.8|88252.3|88165.2|88210.7|88117.1|31
1649377640000|2022-04-08 00:27:20|88210.2|88160.2|88211.1|88161.1|88253|88162.6|88209.8|88121.1|28
1649377650000|2022-04-08 00:27:30|88211.4|88161.4|88211|88161|88211.4|88161.4|88209.3|88159.3|21
1649377660000|2022-04-08 00:27:40|88215.6|88165.6|88214.6|88164.6|88263.8|88172.1|88212|88120.4|41
1649377670000|2022-04-08 00:27:50|88213.5|88163.5|88216.7|88166.7|88216.7|88166.7|88210.2|88160.2|46
1649377680000|2022-04-08 00:28:00|88217|88167|88215.5|88165.5|88222.3|88172.3|88215.5|88165.5|32
1649377690000|2022-04-08 00:28:10|88216.1|88166.1|88216.6|88166.6|88220.3|88170.3|88213.3|88163.3|38
1649377700000|2022-04-08 00:28:20|88213.8|88163.8|88213|88163|88216.5|88166.5|88213|88163|43
1649377710000|2022-04-08 00:28:30|88212.9|88162.9|88209.5|88159.5|88212.9|88162.9|88207.9|88157.9|28
1649377720000|2022-04-08 00:28:40|88209.8|88159.8|88203.6|88153.6|88209.8|88159.8|88199.5|88149.5|52
1649377730000|2022-04-08 00:28:50|88204.4|88154.4|88207.8|88157.8|88209.4|88159.4|88200.8|88150.8|60
1649377740000|2022-04-08 00:29:00|88208.3|88158.3|88207.4|88157.4|88211.2|88161.2|88205.7|88155.7|30
1649377750000|2022-04-08 00:29:10|88207.5|88157.5|88213.7|88163.7|88213.7|88163.7|88206.1|88156.1|33
1649377760000|2022-04-08 00:29:20|88214.2|88164.2|88209.3|88159.3|88214.5|88164.5|88208.8|88158.8|41
1649377770000|2022-04-08 00:29:30|88208.8|88158.8|88208.4|88158.4|88210.5|88160.5|88205.2|88155.2|48
1649377780000|2022-04-08 00:29:40|88208.7|88158.7|88200.2|88150.2|88209.1|88159.1|88200.2|88150.2|72
1649377790000|2022-04-08 00:29:50|88199|88149|88188.9|88138.9|88199.4|88149.4|88188.3|88138.3|61
1649377800000|2022-04-08 00:30:00|88192.1|88142.1|88178.6|88128.6|88222.5|88142.2|88171|88096.2|60
1649377810000|2022-04-08 00:30:10|88178.5|88128.5|88175.4|88125.4|88178.8|88128.8|88172.2|88122.2|61
1649377820000|2022-04-08 00:30:20|88175.6|88125.6|88177.2|88127.2|88179.2|88129.2|88173.1|88123.1|49
1649377830000|2022-04-08 00:30:30|88175.9|88125.9|88183.9|88133.9|88183.9|88133.9|88175.9|88125.9|48
1649377840000|2022-04-08 00:30:40|88179.4|88129.4|88180.1|88130.1|88184.5|88134.5|88176.8|88126.8|44
1649377850000|2022-04-08 00:30:50|88180.7|88130.7|88181.1|88131.1|88183.6|88133.6|88178.4|88128.4|47
1649377860000|2022-04-08 00:31:00|88181.7|88131.7|88188.4|88138.4|88231.7|88140.1|88181.6|88096.8|59
1649377870000|2022-04-08 00:31:10|88189.1|88139.1|88182.1|88132.1|88189.3|88139.3|88182|88132|48
1649377880000|2022-04-08 00:31:20|88181.8|88131.8|88185.8|88135.8|88188.5|88138.5|88181.5|88131.5|48
1649377890000|2022-04-08 00:31:30|88185.7|88135.7|88184.8|88134.8|88185.8|88135.8|88182.1|88132.1|43
1649377900000|2022-04-08 00:31:40|88184.5|88134.5|88188.7|88138.7|88193.9|88143.9|88184.5|88134.5|35
1649377910000|2022-04-08 00:31:50|88188.6|88138.6|88180.7|88130.7|88190.4|88140.4|88177.8|88127.8|53
1649377920000|2022-04-08 00:32:00|88180.5|88130.5|88176.5|88126.5|88187.7|88137.7|88172.5|88122.5|66
1649377930000|2022-04-08 00:32:10|88177.5|88127.5|88175.7|88125.7|88181.6|88131.6|88174.2|88124.2|61
1649377940000|2022-04-08 00:32:20|88175.5|88125.5|88172.8|88122.8|88177.3|88127.3|88159.6|88109.6|52
1649377950000|2022-04-08 00:32:30|88172.4|88122.4|88182.1|88132.1|88183.1|88133.1|88172.1|88122.1|55
1649377960000|2022-04-08 00:32:40|88181.7|88131.7|88182.2|88132.2|88185.9|88135.9|88181.4|88131.4|42
1649377970000|2022-04-08 00:32:50|88182.3|88132.3|88177.5|88127.5|88182.7|88132.7|88177.1|88127.1|33
1649377980000|2022-04-08 00:33:00|88175.5|88125.5|88169.4|88119.4|88175.5|88125.5|88168.9|88118.9|53
1649377990000|2022-04-08 00:33:10|88170.2|88120.2|88168.1|88118.1|88171.5|88121.5|88163.9|88113.9|56
1649378000000|2022-04-08 00:33:20|88166.9|88116.9|88173|88123|88199.6|88124.9|88165.8|88080.8|45
1649378010000|2022-04-08 00:33:30|88192.9|88098.7|88168.9|88118.9|88195.6|88126.1|88162.2|88092.7|51
1649378020000|2022-04-08 00:33:40|88167.5|88117.5|88177.3|88071.3|88193.9|88122.2|88143.9|88067.7|65
1649378030000|2022-04-08 00:33:50|88180.2|88071.1|88172.5|88074.5|88181.5|88100|88142|88066.5|58
1649378040000|2022-04-08 00:34:00|88174|88067.9|88175.8|88075|88178.4|88076.2|88172.4|88057|36
1649378050000|2022-04-08 00:34:10|88176.8|88070.5|88148.8|88098.8|88177.1|88100.5|88137.8|88063.9|49
1649378060000|2022-04-08 00:34:20|88149|88099|88166.2|88066.2|88171.1|88101.2|88136.5|88066.2|51
1649378070000|2022-04-08 00:34:30|88166.5|88066.4|88173.9|88059.6|88174|88100.3|88134.9|88055.1|52
1649378080000|2022-04-08 00:34:40|88175.7|88057.2|88169.6|88068.8|88177.1|88101.1|88141.4|88057.2|48
1649378090000|2022-04-08 00:34:50|88170.1|88062.9|88145.2|88095.2|88170.1|88098.2|88139.1|88062.7|51
1649378100000|2022-04-08 00:35:00|88145.3|88095.3|88143.4|88093.4|88171.2|88097.6|88136.7|88059.1|55
1649378110000|2022-04-08 00:35:10|88138.8|88088.8|88141.5|88091.5|88161.9|88093.8|88135|88050.6|56
1649378120000|2022-04-08 00:35:20|88142.7|88092.7|88165.5|88069.4|88165.5|88095|88129.4|88059.2|51
1649378130000|2022-04-08 00:35:30|88165.6|88069.2|88144.2|88094.2|88169.8|88099.7|88138.1|88055.5|58
1649378140000|2022-04-08 00:35:40|88144.3|88094.3|88143.7|88093.7|88168.2|88096.2|88141.7|88050.1|60
1649378150000|2022-04-08 00:35:50|88142.5|88092.5|88141.3|88091.3|88167.3|88097.8|88134.1|88058.1|58
1649378160000|2022-04-08 00:36:00|88163.3|88066.6|88166.4|88066|88167.7|88096.6|88141.7|88053.4|55
1649378170000|2022-04-08 00:36:10|88166.5|88065.9|88141.4|88091.4|88168|88097.1|88133.9|88049.5|58
1649378180000|2022-04-08 00:36:20|88143.4|88093.4|88170.5|88056.8|88173.2|88100.2|88128.6|88049.9|51
1649378190000|2022-04-08 00:36:30|88170.1|88056.4|88170.8|88057.7|88175.4|88094.7|88143.4|88053.2|33
1649378200000|2022-04-08 00:36:40|88169.8|88057.2|88171.7|88056.3|88175.3|88094.5|88133.1|88053.3|15
1649378210000|2022-04-08 00:36:50|88171.3|88055.9|88170.8|88058.6|88175.2|88094.3|88144.2|88055.4|31
1649378220000|2022-04-08 00:37:00|88171.2|88059|88169.8|88067.3|88177.7|88099|88130.7|88053.7|34
1649378230000|2022-04-08 00:37:10|88166.8|88071|88172.2|88060|88175.5|88102.7|88142.9|88055.9|40
1649378240000|2022-04-08 00:37:20|88172.1|88059.9|88170.9|88058.7|88174.9|88094.5|88131.8|88057|46
1649378250000|2022-04-08 00:37:30|88170.7|88058.5|88165|88070.3|88174.8|88093.9|88143.9|88054.3|27
1649378260000|2022-04-08 00:37:40|88170.9|88058.7|88135.9|88085.9|88172|88094.3|88130.7|88057.1|35
1649378270000|2022-04-08 00:37:50|88168.6|88056.6|88168.4|88056.5|88171|88101.2|88143.2|88056.5|27
1649378280000|2022-04-08 00:38:00|88168.3|88055.8|88131.5|88081.5|88169.1|88094.5|88131.1|88054.3|26
1649378290000|2022-04-08 00:38:10|88131.6|88081.6|88171|88059.8|88171|88095|88131.6|88055.9|32
1649378300000|2022-04-08 00:38:20|88171.1|88059.9|88144.4|88094.4|88176|88094.6|88140.5|88059.9|33
1649378310000|2022-04-08 00:38:30|88132.7|88082.7|88145.5|88095.5|88171.4|88097|88132.7|88059.1|33
1649378320000|2022-04-08 00:38:40|88144.6|88094.6|88166.8|88070.5|88168.8|88100.7|88139.6|88059.5|36
1649378330000|2022-04-08 00:38:50|88166.9|88069.6|88144.9|88094.9|88167.5|88099.8|88140.1|88069.6|46
1649378340000|2022-04-08 00:39:00|88144|88094|88149.5|88099.5|88168.2|88101.5|88142.9|88070.6|47
1649378350000|2022-04-08 00:39:10|88150.1|88100.1|88148.4|88098.4|88170.1|88104.2|88141.8|88069.4|42
1649378360000|2022-04-08 00:39:20|88147.8|88097.8|88168.8|88071.7|88168.8|88098.8|88144.7|88070.8|22
1649378370000|2022-04-08 00:39:30|88169.2|88072.1|88147|88097|88170.3|88102.5|88140.7|88070.1|36
1649378380000|2022-04-08 00:39:40|88145.9|88095.9|88171.9|88074.8|88171.9|88100.6|88140|88074|28
1649378390000|2022-04-08 00:39:50|88171.6|88074.5|88161.2|88111.2|88174.8|88113.1|88147.5|88074.5|55
1649378400000|2022-04-08 00:40:00|88164.8|88114.8|88187|88080.8|88187|88117.6|88158.3|88080.5|39
1649378410000|2022-04-08 00:40:10|88187.1|88080.9|88184.7|88089|88188.7|88117.5|88160.1|88080.9|36
1649378420000|2022-04-08 00:40:20|88187.3|88087.7|88187.2|88082.9|88188|88116.4|88160.3|88082.9|24
1649378430000|2022-04-08 00:40:30|88187.1|88082.8|88182.4|88079.1|88196.1|88113.6|88159.9|88068.7|20
1649378440000|2022-04-08 00:40:40|88181.6|88080.1|88180.3|88078.9|88196.3|88102.9|88152.9|88068.9|15
1649378450000|2022-04-08 00:40:50|88180.8|88079.4|88166.1|88116.1|88187.7|88116.1|88158.3|88079.4|34
1649378460000|2022-04-08 00:41:00|88162.3|88112.3|88191|88089.8|88191.1|88117.1|88155.7|88086.8|44
1649378470000|2022-04-08 00:41:10|88191.1|88089.9|88167.3|88117.3|88191.1|88119.8|88164.5|88089.5|30
1649378480000|2022-04-08 00:41:20|88167.1|88117.1|88166|88116|88167.4|88117.4|88165.6|88115.6|23
1649378490000|2022-04-08 00:41:30|88166.3|88116.3|88164.5|88114.5|88166.4|88116.4|88164.2|88114.2|34
1649378500000|2022-04-08 00:41:40|88164.6|88114.6|88163.4|88113.4|88167.3|88117.3|88161.8|88111.8|35
1649378510000|2022-04-08 00:41:50|88163.2|88113.2|88166.8|88116.8|88168.5|88118.5|88161.5|88111.5|31
1649378520000|2022-04-08 00:42:00|88166.7|88116.7|88166.1|88116.1|88170.2|88120.2|88165.4|88115.4|31
1649378530000|2022-04-08 00:42:10|88166.6|88116.6|88167.3|88117.3|88168|88118|88166.6|88116.6|30
1649378540000|2022-04-08 00:42:20|88167.5|88117.5|88165.3|88115.3|88167.9|88117.9|88165.3|88115.3|20
1649378550000|2022-04-08 00:42:30|88165.9|88115.9|88165.3|88115.3|88166.2|88116.2|88164.6|88114.6|16
1649378560000|2022-04-08 00:42:40|88165.7|88115.7|88171.7|88121.7|88176.3|88126.3|88165.2|88115.2|33
1649378570000|2022-04-08 00:42:50|88172.5|88122.5|88173.5|88123.5|88175|88125|88168|88118|43
1649378580000|2022-04-08 00:43:00|88173.6|88123.6|88174.1|88124.1|88180.7|88130.7|88169.6|88119.6|38
1649378590000|2022-04-08 00:43:10|88174.7|88124.7|88174|88124|88174.7|88124.7|88174|88124|16
1649378600000|2022-04-08 00:43:20|88173.8|88123.8|88174.6|88124.6|88175.4|88125.4|88173.2|88123.2|16
1649378610000|2022-04-08 00:43:30|88174.5|88124.5|88178.9|88128.9|88184.6|88134.6|88173.2|88123.2|21
1649378620000|2022-04-08 00:43:40|88178.1|88128.1|88179.8|88129.8|88180.1|88130.1|88176|88126|15
1649378630000|2022-04-08 00:43:50|88179.5|88129.5|88179.1|88129.1|88180|88130|88178.6|88128.6|21
1649378640000|2022-04-08 00:44:00|88179|88129|88178.5|88128.5|88181.6|88131.6|88177|88127|22
1649378650000|2022-04-08 00:44:10|88179|88129|88179.6|88129.6|88183.4|88133.4|88179|88129|26
1649378660000|2022-04-08 00:44:20|88179.5|88129.5|88182.1|88132.1|88182.1|88132.1|88175.4|88125.4|23
1649378670000|2022-04-08 00:44:30|88181.5|88131.5|88177.9|88127.9|88184.9|88134.9|88175.4|88125.4|43
1649378680000|2022-04-08 00:44:40|88177.5|88127.5|88178.4|88128.4|88183.4|88133.4|88177.5|88127.5|43
1649378690000|2022-04-08 00:44:50|88178.3|88128.3|88185.8|88135.8|88186.8|88136.8|88176.7|88126.7|38
1649378700000|2022-04-08 00:45:00|88186|88136|88182.3|88132.3|88188.5|88138.5|88180.2|88130.2|50
1649378710000|2022-04-08 00:45:10|88183.4|88133.4|88181.9|88131.9|88185.7|88135.7|88181.9|88131.9|46
1649378720000|2022-04-08 00:45:20|88182.1|88132.1|88183|88133|88184.7|88134.7|88180.6|88130.6|44
1649378730000|2022-04-08 00:45:30|88183.2|88133.2|88181.9|88131.9|88184.6|88134.6|88179.9|88129.9|40
1649378740000|2022-04-08 00:45:40|88181.7|88131.7|88179.5|88129.5|88182.2|88132.2|88179.5|88129.5|49
1649378750000|2022-04-08 00:45:50|88179.7|88129.7|88184.1|88134.1|88187.5|88137.5|88179.4|88129.4|53
1649378760000|2022-04-08 00:46:00|88184.4|88134.4|88185.6|88135.6|88187|88137|88179.1|88129.1|49
1649378770000|2022-04-08 00:46:10|88185.3|88135.3|88185.5|88135.5|88186.4|88136.4|88181.9|88131.9|45
1649378780000|2022-04-08 00:46:20|88185.1|88135.1|88183.9|88133.9|88186.6|88136.6|88183|88133|38
1649378790000|2022-04-08 00:46:30|88183.8|88133.8|88181.8|88131.8|88184.9|88134.9|88177.9|88127.9|40
1649378800000|2022-04-08 00:46:40|88181.2|88131.2|88184.8|88134.8|88185|88135|88180.8|88130.8|29
1649378810000|2022-04-08 00:46:50|88183.5|88133.5|88182.4|88132.4|88183.5|88133.5|88181.9|88131.9|29
1649378820000|2022-04-08 00:47:00|88182.1|88132.1|88185.2|88135.2|88185.5|88135.5|88181.7|88131.7|23
1649378830000|2022-04-08 00:47:10|88184.7|88134.7|88187.1|88137.1|88191.6|88141.6|88184.7|88134.7|26
1649378840000|2022-04-08 00:47:20|88187.9|88137.9|88186|88136|88188|88138|88184.5|88134.5|37
1649378850000|2022-04-08 00:47:30|88186.1|88136.1|88187.9|88137.9|88187.9|88137.9|88184.9|88134.9|14
1649378860000|2022-04-08 00:47:40|88188|88138|88185.3|88135.3|88189.7|88139.7|88185.2|88135.2|17
1649378870000|2022-04-08 00:47:50|88185.7|88135.7|88189|88139|88189.1|88139.1|88183.5|88133.5|16
1649378880000|2022-04-08 00:48:00|88188.8|88138.8|88192.7|88142.7|88197.6|88147.6|88186.5|88136.5|24
1649378890000|2022-04-08 00:48:10|88190.2|88140.2|88195.1|88145.1|88198.6|88148.6|88188.5|88138.5|47
1649378900000|2022-04-08 00:48:20|88195.2|88145.2|88195.4|88145.4|88198.1|88148.1|88194.1|88144.1|36
1649378910000|2022-04-08 00:48:30|88195.7|88145.7|88194|88144|88197.7|88147.7|88193.9|88143.9|29
1649378920000|2022-04-08 00:48:40|88192.4|88142.4|88191.2|88141.2|88196.6|88146.6|88191.2|88141.2|21
1649378930000|2022-04-08 00:48:50|88191.8|88141.8|88191.8|88141.8|88193.2|88143.2|88191.2|88141.2|17
1649378940000|2022-04-08 00:49:00|88193|88143|88191.1|88141.1|88193|88143|88189.4|88139.4|28
1649378950000|2022-04-08 00:49:10|88191.9|88141.9|88193.5|88143.5|88195.9|88145.9|88191.9|88141.9|36
1649378960000|2022-04-08 00:49:20|88193.9|88143.9|88208.9|88158.9|88210|88160|88192.5|88142.5|33
1649378970000|2022-04-08 00:49:30|88211|88161|88208.9|88158.9|88213.9|88163.9|88208.5|88158.5|25
1649378980000|2022-04-08 00:49:40|88209|88159|88203.5|88153.5|88214.8|88164.8|88202.7|88152.7|38
1649378990000|2022-04-08 00:49:50|88203.4|88153.4|88207.5|88157.5|88208.9|88158.9|88201.1|88151.1|29
1649379000000|2022-04-08 00:50:00|88207.8|88157.8|88205.2|88155.2|88208.2|88158.2|88203.6|88153.6|50
1649379010000|2022-04-08 00:50:10|88205.7|88155.7|88209.8|88159.8|88209.8|88159.8|88201.6|88151.6|42
1649379020000|2022-04-08 00:50:20|88209.5|88159.5|88208.1|88158.1|88212.1|88162.1|88207.7|88157.7|42
1649379030000|2022-04-08 00:50:30|88208.2|88158.2|88208.1|88158.1|88211.1|88161.1|88206.5|88156.5|36
1649379040000|2022-04-08 00:50:40|88207.9|88157.9|88212.4|88162.4|88212.6|88162.6|88207.3|88157.3|43
1649379050000|2022-04-08 00:50:50|88212.1|88162.1|88209.3|88159.3|88212.1|88162.1|88209|88159|30
1649379060000|2022-04-08 00:51:00|88209.1|88159.1|88207.8|88157.8|88209.1|88159.1|88207.3|88157.3|30
1649379070000|2022-04-08 00:51:10|88207.7|88157.7|88209.2|88159.2|88210.5|88160.5|88204.8|88154.8|37
1649379080000|2022-04-08 00:51:20|88209.4|88159.4|88204.5|88154.5|88209.4|88159.4|88204.5|88154.5|33
1649379090000|2022-04-08 00:51:30|88205.1|88155.1|88204.6|88154.6|88206.1|88156.1|88204.5|88154.5|22
1649379100000|2022-04-08 00:51:40|88204.5|88154.5|88197.1|88147.1|88206.3|88156.3|88196.5|88146.5|25
1649379110000|2022-04-08 00:51:50|88197.7|88147.7|88198.1|88148.1|88198.6|88148.6|88191.9|88141.9|43
1649379120000|2022-04-08 00:52:00|88197.9|88147.9|88195.3|88145.3|88198|88148|88191.7|88141.7|32
1649379130000|2022-04-08 00:52:10|88195.2|88145.2|88194.8|88144.8|88195.5|88145.5|88192.4|88142.4|46
1649379140000|2022-04-08 00:52:20|88195.5|88145.5|88192.4|88142.4|88196.2|88146.2|88191.7|88141.7|48
1649379150000|2022-04-08 00:52:30|88194.2|88144.2|88192.4|88142.4|88195|88145|88191.4|88141.4|42
1649379160000|2022-04-08 00:52:40|88192.7|88142.7|88192.3|88142.3|88194.7|88144.7|88191.8|88141.8|45
1649379170000|2022-04-08 00:52:50|88192.6|88142.6|88188.4|88138.4|88194.2|88144.2|88188.4|88138.4|54
1649379180000|2022-04-08 00:53:00|88188.5|88138.5|88199.5|88149.5|88232.5|88154.1|88187.7|88107.4|58
1649379190000|2022-04-08 00:53:10|88197.3|88147.3|88195|88145|88199.4|88149.4|88192.6|88142.6|61
1649379200000|2022-04-08 00:53:20|88197.8|88147.8|88197.5|88147.5|88198.1|88148.1|88194.4|88144.4|65
1649379210000|2022-04-08 00:53:30|88198|88148|88197.3|88147.3|88198|88148|88194.1|88144.1|46
1649379220000|2022-04-08 00:53:40|88196.9|88146.9|88198.3|88148.3|88198.3|88148.3|88193.5|88143.5|17
1649379230000|2022-04-08 00:53:50|88198.5|88148.5|88196.5|88146.5|88199|88149|88196.3|88146.3|27
1649379240000|2022-04-08 00:54:00|88197.1|88147.1|88199|88149|88199.3|88149.3|88196.3|88146.3|31
1649379250000|2022-04-08 00:54:10|88198.7|88148.7|88191.3|88141.3|88198.9|88148.9|88187.7|88137.7|40
1649379260000|2022-04-08 00:54:20|88193.8|88143.8|88190.7|88140.7|88194.4|88144.4|88189.1|88139.1|44
1649379270000|2022-04-08 00:54:30|88191|88141|88185.4|88135.4|88191.6|88141.6|88181.4|88131.4|56
1649379280000|2022-04-08 00:54:40|88185.3|88135.3|88174|88124|88188.5|88138.5|88168.2|88118.2|63
1649379290000|2022-04-08 00:54:50|88171.3|88121.3|88173.3|88123.3|88210.7|88126.3|88167.2|88084.6|70
1649379300000|2022-04-08 00:55:00|88170.6|88120.6|88164.2|88114.2|88171.9|88121.9|88150.3|88100.3|69
1649379310000|2022-04-08 00:55:10|88164.4|88114.4|88167.1|88117.1|88208.8|88122|88157.9|88083.1|57
1649379320000|2022-04-08 00:55:20|88166.9|88116.9|88167.4|88117.4|88209.1|88117.5|88164.6|88076|42
1649379330000|2022-04-08 00:55:30|88167.5|88117.5|88165|88115|88204.6|88119.2|88162.3|88075|45
1649379340000|2022-04-08 00:55:40|88164.9|88114.9|88161.8|88111.8|88204.1|88115.8|88160.7|88074.2|56
1649379350000|2022-04-08 00:55:50|88162|88112|88151.9|88101.9|88194.6|88112.7|88149.1|88066.2|56
1649379360000|2022-04-08 00:56:00|88152.3|88102.3|88156.2|88106.2|88194.8|88111.9|88152.3|88068.1|54
1649379370000|2022-04-08 00:56:10|88156.4|88106.4|88160.3|88110.3|88195.7|88111.8|88150.4|88066.1|48
1649379380000|2022-04-08 00:56:20|88159.2|88109.2|88157.9|88107.9|88197.9|88111.4|88154.5|88068.9|67
1649379390000|2022-04-08 00:56:30|88158.8|88108.8|88157.9|88107.9|88158.9|88108.9|88156.4|88106.4|46
1649379400000|2022-04-08 00:56:40|88158.4|88108.4|88157.6|88107.6|88159.4|88109.4|88152.9|88102.9|27
1649379410000|2022-04-08 00:56:50|88157.8|88107.8|88162.2|88112.2|88162.6|88112.6|88156.7|88106.7|30
1649379420000|2022-04-08 00:57:00|88163.1|88113.1|88165.7|88115.7|88167.5|88117.5|88163.1|88113.1|34
1649379430000|2022-04-08 00:57:10|88165.8|88115.8|88176.7|88126.7|88176.8|88126.8|88163.2|88113.2|37
1649379440000|2022-04-08 00:57:20|88177.1|88127.1|88171.7|88121.7|88177.4|88127.4|88171.7|88121.7|44
1649379450000|2022-04-08 00:57:30|88172.3|88122.3|88174.6|88124.6|88181|88131|88171.3|88121.3|47
1649379460000|2022-04-08 00:57:40|88174.7|88124.7|88173.8|88123.8|88177.6|88127.6|88170.2|88120.2|42
1649379470000|2022-04-08 00:57:50|88171.8|88121.8|88173.4|88123.4|88175.4|88125.4|88170.5|88120.5|38
1649379480000|2022-04-08 00:58:00|88172.4|88122.4|88165.7|88115.7|88172.4|88122.4|88162.3|88112.3|58
1649379490000|2022-04-08 00:58:10|88165.5|88115.5|88171.3|88121.3|88173.8|88123.8|88161.7|88111.7|42
1649379500000|2022-04-08 00:58:20|88170.8|88120.8|88170.2|88120.2|88208.9|88123.5|88169|88082.3|48
1649379510000|2022-04-08 00:58:30|88169.6|88119.6|88213|88086.5|88213.7|88125.7|88167|88082.1|54
1649379520000|2022-04-08 00:58:40|88213.1|88087|88174.6|88124.6|88213.7|88127.7|88172.3|88085.3|34
1649379530000|2022-04-08 00:58:50|88174.2|88124.2|88170.7|88120.7|88175.1|88125.1|88169.3|88119.3|36
1649379540000|2022-04-08 00:59:00|88172.8|88122.8|88171.5|88121.5|88174.4|88124.4|88171.3|88121.3|40
1649379550000|2022-04-08 00:59:10|88172.4|88122.4|88174.1|88124.1|88181.6|88131.6|88169.6|88119.6|52
1649379560000|2022-04-08 00:59:20|88174.7|88124.7|88173.4|88123.4|88177.6|88127.6|88170.3|88120.3|40
1649379570000|2022-04-08 00:59:30|88174.7|88124.7|88176.1|88126.1|88179|88129|88172.4|88122.4|55
1649379580000|2022-04-08 00:59:40|88172.8|88122.8|88176|88126|88178.2|88128.2|88172.8|88122.8|32
1649379590000|2022-04-08 00:59:50|88176.1|88126.1|88173.7|88123.7|88182.8|88132.8|88166.8|88116.8|55
1649379600000|2022-04-08 01:00:00|88175.9|88125.9|88174.4|88124.4|88175.9|88125.9|88173.8|88123.8|34
1649379610000|2022-04-08 01:00:10|88173.4|88123.4|88187.1|88137.1|88187.1|88137.1|88172.9|88122.9|43
1649379620000|2022-04-08 01:00:20|88188.2|88138.2|88203.5|88153.5|88204.8|88154.8|88184.1|88134.1|54
1649379630000|2022-04-08 01:00:30|88195.3|88145.3|88192.7|88142.7|88198.1|88148.1|88186.2|88136.2|65
1649379640000|2022-04-08 01:00:40|88194.8|88144.8|88200.4|88150.4|88202.8|88152.8|88189.2|88139.2|54
1649379650000|2022-04-08 01:00:50|88200|88150|88200.3|88150.3|88200.6|88150.6|88193.3|88143.3|28
1649379660000|2022-04-08 01:01:00|88200.5|88150.5|88200.3|88150.3|88208.2|88158.2|88194.4|88144.4|56
1649379670000|2022-04-08 01:01:10|88202.2|88152.2|88196|88146|88205.3|88155.3|88192.9|88142.9|52
1649379680000|2022-04-08 01:01:20|88196.1|88146.1|88205.4|88155.4|88209.1|88159.1|88196.1|88146.1|45
1649379690000|2022-04-08 01:01:30|88203.8|88153.8|88196.6|88146.6|88203.8|88153.8|88196.3|88146.3|45
1649379700000|2022-04-08 01:01:40|88197.3|88147.3|88198.2|88148.2|88199.5|88149.5|88196.1|88146.1|35
1649379710000|2022-04-08 01:01:50|88199|88149|88203.8|88153.8|88203.8|88153.8|88197.5|88147.5|22
1649379720000|2022-04-08 01:02:00|88206.2|88156.2|88203.3|88153.3|88207.2|88157.2|88203.3|88153.3|26
1649379730000|2022-04-08 01:02:10|88202.8|88152.8|88195.7|88145.7|88205.1|88155.1|88194|88144|37
1649379740000|2022-04-08 01:02:20|88195.4|88145.4|88195.9|88145.9|88198.1|88148.1|88193.1|88143.1|39
1649379750000|2022-04-08 01:02:30|88196.5|88146.5|88195.3|88145.3|88198.8|88148.8|88195.3|88145.3|29
1649379760000|2022-04-08 01:02:40|88195.4|88145.4|88202.2|88152.2|88203|88153|88195.4|88145.4|29
1649379770000|2022-04-08 01:02:50|88202.1|88152.1|88197.8|88147.8|88203.7|88153.7|88197.8|88147.8|23
1649379780000|2022-04-08 01:03:00|88198.1|88148.1|88194.5|88144.5|88199.8|88149.8|88189.9|88139.9|34
1649379790000|2022-04-08 01:03:10|88193.4|88143.4|88196.8|88146.8|88205.3|88155.3|88191|88141|50
1649379800000|2022-04-08 01:03:20|88196.9|88146.9|88196.6|88146.6|88199.9|88149.9|88191.1|88141.1|35
1649379810000|2022-04-08 01:03:30|88196|88146|88202.2|88152.2|88202.9|88152.9|88195.5|88145.5|40
1649379820000|2022-04-08 01:03:40|88202|88152|88192.9|88142.9|88202.1|88152.1|88192.6|88142.6|23
1649379830000|2022-04-08 01:03:50|88194.7|88144.7|88196.7|88146.7|88196.9|88146.9|88193.6|88143.6|21
1649379840000|2022-04-08 01:04:00|88195.5|88145.5|88192.3|88142.3|88201.6|88151.6|88192.3|88142.3|15
1649379850000|2022-04-08 01:04:10|88193|88143|88196.1|88146.1|88196.6|88146.6|88193|88143|14
1649379860000|2022-04-08 01:04:20|88192.8|88142.8|88193|88143|88197.3|88147.3|88190.9|88140.9|28
1649379870000|2022-04-08 01:04:30|88192.5|88142.5|88193.2|88143.2|88199.5|88149.5|88190.9|88140.9|28
1649379880000|2022-04-08 01:04:40|88195.8|88145.8|88195.3|88145.3|88196.8|88146.8|88194.8|88144.8|24
1649379890000|2022-04-08 01:04:50|88195|88145|88192.9|88142.9|88199|88149|88190.8|88140.8|18
1649379900000|2022-04-08 01:05:00|88192|88142|88193.4|88143.4|88195.7|88145.7|88192|88142|44
1649379910000|2022-04-08 01:05:10|88193.2|88143.2|88196.5|88146.5|88196.5|88146.5|88193.2|88143.2|17
1649379920000|2022-04-08 01:05:20|88196.6|88146.6|88198.3|88148.3|88199|88149|88191.3|88141.3|23
1649379930000|2022-04-08 01:05:30|88197|88147|88194.9|88144.9|88199.9|88149.9|88193.1|88143.1|31
1649379940000|2022-04-08 01:05:40|88194.7|88144.7|88198.6|88148.6|88200.8|88150.8|88193.1|88143.1|31
1649379950000|2022-04-08 01:05:50|88198.2|88148.2|88198.1|88148.1|88201.7|88151.7|88197.1|88147.1|24
1649379960000|2022-04-08 01:06:00|88197.8|88147.8|88198.5|88148.5|88198.8|88148.8|88193.1|88143.1|36
1649379970000|2022-04-08 01:06:10|88198.4|88148.4|88199.6|88149.6|88200.8|88150.8|88196|88146|21
1649379980000|2022-04-08 01:06:20|88200.7|88150.7|88200|88150|88200.8|88150.8|88195.7|88145.7|29
1649379990000|2022-04-08 01:06:30|88200.6|88150.6|88202.6|88152.6|88205.4|88155.4|88199.5|88149.5|20
1649380000000|2022-04-08 01:06:40|88202.7|88152.7|88195.6|88145.6|88202.7|88152.7|88191.3|88141.3|26
1649380010000|2022-04-08 01:06:50|88196|88146|88199.7|88149.7|88202.2|88152.2|88192.6|88142.6|36
1649380020000|2022-04-08 01:07:00|88198.1|88148.1|88195.4|88145.4|88198.4|88148.4|88194.8|88144.8|34
1649380030000|2022-04-08 01:07:10|88194.9|88144.9|88189.6|88139.6|88197.5|88147.5|88188.1|88138.1|16
1649380040000|2022-04-08 01:07:20|88188.9|88138.9|88191.9|88141.9|88199.8|88149.8|88188.9|88138.9|37
1649380050000|2022-04-08 01:07:30|88190.7|88140.7|88191.8|88141.8|88193.6|88143.6|88189.7|88139.7|34
1649380060000|2022-04-08 01:07:40|88192.4|88142.4|88196|88146|88201|88151|88188|88138|48
1649380070000|2022-04-08 01:07:50|88196.5|88146.5|88198.4|88148.4|88199.3|88149.3|88191.7|88141.7|28
1649380080000|2022-04-08 01:08:00|88198.9|88148.9|88187.3|88137.3|88198.9|88148.9|88183.9|88133.9|39
1649380090000|2022-04-08 01:08:10|88187.5|88137.5|88197.5|88147.5|88198.4|88148.4|88187.5|88137.5|40
1649380100000|2022-04-08 01:08:20|88198.2|88148.2|88199.7|88149.7|88201.6|88151.6|88194.5|88144.5|44
1649380110000|2022-04-08 01:08:30|88199.1|88149.1|88197.5|88147.5|88199.1|88149.1|88196.9|88146.9|20
1649380120000|2022-04-08 01:08:40|88199|88149|88198.9|88148.9|88199.2|88149.2|88197.5|88147.5|13
1649380130000|2022-04-08 01:08:50|88199.3|88149.3|88192.5|88142.5|88199.3|88149.3|88190.8|88140.8|31
1649380140000|2022-04-08 01:09:00|88192.2|88142.2|88191.5|88141.5|88193.2|88143.2|88188.3|88138.3|15
1649380150000|2022-04-08 01:09:10|88190.5|88140.5|88195.5|88145.5|88197.5|88147.5|88190.5|88140.5|17
1649380160000|2022-04-08 01:09:20|88193.5|88143.5|88196.2|88146.2|88197.3|88147.3|88191.7|88141.7|23
1649380170000|2022-04-08 01:09:30|88189.5|88139.5|88197.4|88147.4|88198.2|88148.2|88189.5|88139.5|20
1649380180000|2022-04-08 01:09:40|88196.3|88146.3|88193.4|88143.4|88197.4|88147.4|88188.9|88138.9|23
1649380190000|2022-04-08 01:09:50|88193.1|88143.1|88194.1|88144.1|88194.4|88144.4|88192.8|88142.8|15
1649380200000|2022-04-08 01:10:00|88196.5|88146.5|88193.6|88143.6|88197.8|88147.8|88190|88140|21
1649380210000|2022-04-08 01:10:10|88196.4|88146.4|88201.5|88151.5|88202.9|88152.9|88192.9|88142.9|22
1649380220000|2022-04-08 01:10:20|88201.3|88151.3|88199.4|88149.4|88201.3|88151.3|88197.7|88147.7|20
1649380230000|2022-04-08 01:10:30|88197.1|88147.1|88195.4|88145.4|88198|88148|88191.2|88141.2|25
1649380240000|2022-04-08 01:10:40|88195|88145|88189.6|88139.6|88195.4|88145.4|88184.1|88134.1|43
1649380250000|2022-04-08 01:10:50|88182.6|88132.6|88193.2|88143.2|88196.6|88146.6|88182.6|88132.6|30
1649380260000|2022-04-08 01:11:00|88193.3|88143.3|88183.8|88133.8|88193.9|88143.9|88183.8|88133.8|35
1649380270000|2022-04-08 01:11:10|88185.5|88135.5|88188|88138|88189|88139|88185.5|88135.5|22
1649380280000|2022-04-08 01:11:20|88187.6|88137.6|88192.3|88142.3|88195.6|88145.6|88187.6|88137.6|36
1649380290000|2022-04-08 01:11:30|88192.6|88142.6|88196.8|88146.8|88201.4|88151.4|88177.4|88127.4|54
1649380300000|2022-04-08 01:11:40|88196.7|88146.7|88193.3|88143.3|88197.5|88147.5|88183.9|88133.9|49
1649380310000|2022-04-08 01:11:50|88192.7|88142.7|88196.5|88146.5|88198.2|88148.2|88190.7|88140.7|49
1649380320000|2022-04-08 01:12:00|88197|88147|88189.4|88139.4|88197|88147|88188.3|88138.3|35
1649380330000|2022-04-08 01:12:10|88188.5|88138.5|88193.2|88143.2|88238.1|88149.3|88187.3|88106.7|36
1649380340000|2022-04-08 01:12:20|88193.5|88143.5|88202.4|88152.4|88202.7|88152.7|88192.2|88142.2|46
1649380350000|2022-04-08 01:12:30|88202.1|88152.1|88201.8|88151.8|88203.6|88153.6|88198.1|88148.1|42
1649380360000|2022-04-08 01:12:40|88201.7|88151.7|88199.4|88149.4|88205.1|88155.1|88194.8|88144.8|39
1649380370000|2022-04-08 01:12:50|88200.7|88150.7|88202.8|88152.8|88206.5|88156.5|88195.9|88145.9|41
1649380380000|2022-04-08 01:13:00|88203|88153|88201.9|88151.9|88203|88153|88196|88146|31
1649380390000|2022-04-08 01:13:10|88202|88152|88197.9|88147.9|88203.4|88153.4|88196.7|88146.7|41
1649380400000|2022-04-08 01:13:20|88198.9|88148.9|88203.3|88153.3|88203.3|88153.3|88197.9|88147.9|22
1649380410000|2022-04-08 01:13:30|88203.2|88153.2|88196.4|88146.4|88204.1|88154.1|88195.4|88145.4|27
1649380420000|2022-04-08 01:13:40|88197.5|88147.5|88201.1|88151.1|88202|88152|88196.8|88146.8|31
1649380430000|2022-04-08 01:13:50|88201.3|88151.3|88201.4|88151.4|88201.7|88151.7|88200.9|88150.9|16
1649380440000|2022-04-08 01:14:00|88201.5|88151.5|88199.7|88149.7|88205.4|88155.4|88198.6|88148.6|21
1649380450000|2022-04-08 01:14:10|88198.7|88148.7|88201|88151|88204.7|88154.7|88196.3|88146.3|17
1649380460000|2022-04-08 01:14:20|88200.1|88150.1|88203.6|88153.6|88205.8|88155.8|88195.7|88145.7|42
1649380470000|2022-04-08 01:14:30|88202.3|88152.3|88202.5|88152.5|88206.9|88156.9|88197.4|88147.4|39
1649380480000|2022-04-08 01:14:40|88202.6|88152.6|88195.7|88145.7|88203.8|88153.8|88195.7|88145.7|35
1649380490000|2022-04-08 01:14:50|88200.1|88150.1|88213.4|88163.4|88214.5|88164.5|88196.2|88146.2|51
1649380500000|2022-04-08 01:15:00|88215.4|88165.4|88209.2|88159.2|88218.8|88168.8|88205.8|88155.8|51
1649380510000|2022-04-08 01:15:10|88209.3|88159.3|88208.1|88158.1|88211.7|88161.7|88207.3|88157.3|46
1649380520000|2022-04-08 01:15:20|88205.9|88155.9|88204.1|88154.1|88210.7|88160.7|88203.6|88153.6|48
1649380530000|2022-04-08 01:15:30|88204.8|88154.8|88204.8|88154.8|88207.5|88157.5|88204.2|88154.2|47
1649380540000|2022-04-08 01:15:40|88205|88155|88242.5|88117.3|88242.5|88158.8|88203.4|88117|45
1649380550000|2022-04-08 01:15:50|88242.8|88117.5|88203.3|88153.3|88245.4|88160.2|88200.4|88116.9|54
1649380560000|2022-04-08 01:16:00|88203.2|88153.2|88205.5|88155.5|88208.8|88158.8|88203.2|88153.2|31
1649380570000|2022-04-08 01:16:10|88209|88159|88202.3|88152.3|88209|88159|88199.4|88149.4|42
1649380580000|2022-04-08 01:16:20|88202.2|88152.2|88202|88152|88209.5|88159.5|88196.3|88146.3|39
1649380590000|2022-04-08 01:16:30|88201.5|88151.5|88205|88155|88208.6|88158.6|88197.8|88147.8|49
1649380600000|2022-04-08 01:16:40|88204.4|88154.4|88202.3|88152.3|88208.3|88158.3|88199.6|88149.6|44
1649380610000|2022-04-08 01:16:50|88202.2|88152.2|88203.8|88153.8|88204.5|88154.5|88200.7|88150.7|43
1649380620000|2022-04-08 01:17:00|88204|88154|88204|88154|88206.7|88156.7|88203|88153|37
1649380630000|2022-04-08 01:17:10|88204.3|88154.3|88202.6|88152.6|88207.3|88157.3|88199.6|88149.6|51
1649380640000|2022-04-08 01:17:20|88202.7|88152.7|88197.2|88147.2|88206.2|88156.2|88195.3|88145.3|42
1649380650000|2022-04-08 01:17:30|88198.1|88148.1|88199.5|88149.5|88202.3|88152.3|88198.1|88148.1|46
1649380660000|2022-04-08 01:17:40|88200.2|88150.2|88200.5|88150.5|88203.9|88153.9|88195.7|88145.7|49
1649380670000|2022-04-08 01:17:50|88199.7|88149.7|88198.9|88148.9|88202.7|88152.7|88198.7|88148.7|37
1649380680000|2022-04-08 01:18:00|88199|88149|88201.5|88151.5|88202.5|88152.5|88199|88149|44
1649380690000|2022-04-08 01:18:10|88201.4|88151.4|88199.4|88149.4|88205.9|88155.9|88195.5|88145.5|44
1649380700000|2022-04-08 01:18:20|88197.9|88147.9|88204.7|88154.7|88206.8|88156.8|88197.9|88147.9|34
1649380710000|2022-04-08 01:18:30|88205|88155|88201.3|88151.3|88205.9|88155.9|88198.3|88148.3|32
1649380720000|2022-04-08 01:18:40|88200.2|88150.2|88202.9|88152.9|88204|88154|88200.2|88150.2|24
1649380730000|2022-04-08 01:18:50|88207.3|88157.3|88210|88160|88210.5|88160.5|88207.3|88157.3|26
1649380740000|2022-04-08 01:19:00|88209.4|88159.4|88203.5|88153.5|88209.4|88159.4|88200.9|88150.9|20
1649380750000|2022-04-08 01:19:10|88202.8|88152.8|88198.9|88148.9|88207.1|88157.1|88198.9|88148.9|41
1649380760000|2022-04-08 01:19:20|88199.1|88149.1|88200.1|88150.1|88203.4|88153.4|88199|88149|33
1649380770000|2022-04-08 01:19:30|88200.4|88150.4|88200.7|88150.7|88206.1|88156.1|88198.7|88148.7|33
1649380780000|2022-04-08 01:19:40|88201|88151|88207.9|88157.9|88210.2|88160.2|88200.7|88150.7|43
1649380790000|2022-04-08 01:19:50|88208|88158|88203.2|88153.2|88208.5|88158.5|88202.3|88152.3|34
1649380800000|2022-04-08 01:20:00|88198.5|88148.5|88199.6|88149.6|88206.3|88156.3|88193.7|88143.7|45
1649380810000|2022-04-08 01:20:10|88199.4|88149.4|88196.4|88146.4|88202.7|88152.7|88193.4|88143.4|33
1649380820000|2022-04-08 01:20:20|88196.9|88146.9|88201.1|88151.1|88204.3|88154.3|88191.9|88141.9|43
1649380830000|2022-04-08 01:20:30|88200.9|88150.9|88204.7|88154.7|88205.5|88155.5|88200.5|88150.5|33
1649380840000|2022-04-08 01:20:40|88204.4|88154.4|88204.8|88154.8|88205.2|88155.2|88203.7|88153.7|22
1649380850000|2022-04-08 01:20:50|88205.3|88155.3|88203.8|88153.8|88206|88156|88200.2|88150.2|25
1649380860000|2022-04-08 01:21:00|88203.6|88153.6|88198.5|88148.5|88234.6|88154.8|88198.5|88107.5|40
1649380870000|2022-04-08 01:21:10|88199|88149|88198.7|88148.7|88207.5|88157.5|88193|88143|50
1649380880000|2022-04-08 01:21:20|88197.9|88147.9|88194.1|88144.1|88200|88150|88192.5|88142.5|25
1649380890000|2022-04-08 01:21:30|88194.5|88144.5|88198.3|88148.3|88198.3|88148.3|88192.9|88142.9|38
1649380900000|2022-04-08 01:21:40|88198.5|88148.5|88197.6|88147.6|88200.4|88150.4|88196.7|88146.7|31
1649380910000|2022-04-08 01:21:50|88197.5|88147.5|88202|88152|88202.2|88152.2|88196.2|88146.2|33
1649380920000|2022-04-08 01:22:00|88202.9|88152.9|88203.6|88153.6|88206.8|88156.8|88197.7|88147.7|46
1649380930000|2022-04-08 01:22:10|88206.3|88156.3|88206.6|88156.6|88211.4|88161.4|88198.7|88148.7|51
1649380940000|2022-04-08 01:22:20|88206.1|88156.1|88204.8|88154.8|88210.3|88160.3|88198.7|88148.7|36
1649380950000|2022-04-08 01:22:30|88205.1|88155.1|88203.9|88153.9|88205.6|88155.6|88202|88152|18
1649380960000|2022-04-08 01:22:40|88204.9|88154.9|88203.4|88153.4|88204.9|88154.9|88198.5|88148.5|34
1649380970000|2022-04-08 01:22:50|88203.3|88153.3|88204|88154|88205.9|88155.9|88192.8|88142.8|41
1649380980000|2022-04-08 01:23:00|88203.6|88153.6|88203.3|88153.3|88208|88158|88197.3|88147.3|41
1649380990000|2022-04-08 01:23:10|88202.9|88152.9|88203|88153|88204.6|88154.6|88202|88152|33
1649381000000|2022-04-08 01:23:20|88202.4|88152.4|88198.6|88148.6|88202.4|88152.4|88193.5|88143.5|26
1649381010000|2022-04-08 01:23:30|88198.9|88148.9|88199.9|88149.9|88201.5|88151.5|88198.2|88148.2|36
1649381020000|2022-04-08 01:23:40|88199.7|88149.7|88204.8|88154.8|88241.9|88155.4|88194.1|88114.6|31
1649381030000|2022-04-08 01:23:50|88203.6|88153.6|88203.1|88153.1|88204.6|88154.6|88198.9|88148.9|43
1649381040000|2022-04-08 01:24:00|88201.8|88151.8|88200.4|88150.4|88201.8|88151.8|88195.5|88145.5|21
1649381050000|2022-04-08 01:24:10|88200.3|88150.3|88195.4|88145.4|88200.3|88150.3|88194.7|88144.7|31
1649381060000|2022-04-08 01:24:20|88194.7|88144.7|88195.7|88145.7|88196.5|88146.5|88191.8|88141.8|25
1649381070000|2022-04-08 01:24:30|88196.2|88146.2|88200|88150|88202.7|88152.7|88196.2|88146.2|26
1649381080000|2022-04-08 01:24:40|88199.6|88149.6|88202.5|88152.5|88204|88154|88193.2|88143.2|27
1649381090000|2022-04-08 01:24:50|88202.3|88152.3|88204.7|88154.7|88205.9|88155.9|88202.2|88152.2|29
1649381100000|2022-04-08 01:25:00|88206.1|88156.1|88206.5|88156.5|88254.5|88160|88205.2|88114.9|33
1649381110000|2022-04-08 01:25:10|88199.7|88149.7|88201.4|88151.4|88205|88155|88198.6|88148.6|41
1649381120000|2022-04-08 01:25:20|88201.3|88151.3|88208.1|88158.1|88209.9|88159.9|88201.3|88151.3|43
1649381130000|2022-04-08 01:25:30|88208.9|88158.9|88208|88158|88209.5|88159.5|88206.6|88156.6|26
1649381140000|2022-04-08 01:25:40|88207.7|88157.7|88206.8|88156.8|88209.9|88159.9|88201|88151|33
1649381150000|2022-04-08 01:25:50|88207.8|88157.8|88209.8|88159.8|88211.7|88161.7|88206.5|88156.5|34
1649381160000|2022-04-08 01:26:00|88209.5|88159.5|88210.3|88160.3|88212|88162|88204.5|88154.5|38
1649381170000|2022-04-08 01:26:10|88210.2|88160.2|88208.8|88158.8|88211.6|88161.6|88208|88158|33
1649381180000|2022-04-08 01:26:20|88208.5|88158.5|88207.3|88157.3|88214.4|88164.4|88204.9|88154.9|46
1649381190000|2022-04-08 01:26:30|88207.1|88157.1|88209.6|88159.6|88213|88163|88206.2|88156.2|50
1649381200000|2022-04-08 01:26:40|88208.5|88158.5|88208.7|88158.7|88209.1|88159.1|88201.2|88151.2|38
1649381210000|2022-04-08 01:26:50|88208.2|88158.2|88210.7|88160.7|88211.2|88161.2|88204.8|88154.8|20
1649381220000|2022-04-08 01:27:00|88211.1|88161.1|88209.7|88159.7|88213.3|88163.3|88199.6|88149.6|34
1649381230000|2022-04-08 01:27:10|88210.3|88160.3|88212.6|88162.6|88213.1|88163.1|88207.7|88157.7|37
1649381240000|2022-04-08 01:27:20|88212|88162|88201.3|88151.3|88212.3|88162.3|88201.3|88151.3|19
1649381250000|2022-04-08 01:27:30|88203.6|88153.6|88212.7|88162.7|88212.8|88162.8|88203.4|88153.4|34
1649381260000|2022-04-08 01:27:40|88211.7|88161.7|88212.8|88162.8|88213.8|88163.8|88209.8|88159.8|47
1649381270000|2022-04-08 01:27:50|88214.1|88164.1|88219.1|88169.1|88220|88170|88213.9|88163.9|45
1649381280000|2022-04-08 01:28:00|88218.5|88168.5|88217.5|88167.5|88218.5|88168.5|88212.4|88162.4|27
1649381290000|2022-04-08 01:28:10|88216.5|88166.5|88220.4|88170.4|88220.4|88170.4|88214.2|88164.2|44
1649381300000|2022-04-08 01:28:20|88220.9|88170.9|88214.1|88164.1|88225.8|88175.8|88214|88164|51
1649381310000|2022-04-08 01:28:30|88214.5|88164.5|88216.4|88166.4|88217.5|88167.5|88212.9|88162.9|34
1649381320000|2022-04-08 01:28:40|88216.2|88166.2|88215.4|88165.4|88218.7|88168.7|88214.9|88164.9|36
1649381330000|2022-04-08 01:28:50|88214.7|88164.7|88218.9|88168.9|88218.9|88168.9|88214|88164|31
1649381340000|2022-04-08 01:29:00|88218.4|88168.4|88220.2|88170.2|88220.2|88170.2|88216.8|88166.8|29
1649381350000|2022-04-08 01:29:10|88213.6|88163.6|88218|88168|88219.1|88169.1|88213.6|88163.6|31
1649381360000|2022-04-08 01:29:20|88217.9|88167.9|88215.6|88165.6|88219.8|88169.8|88213.6|88163.6|32
1649381370000|2022-04-08 01:29:30|88216.6|88166.6|88214.2|88164.2|88217|88167|88213.5|88163.5|44
1649381380000|2022-04-08 01:29:40|88213.7|88163.7|88214.2|88164.2|88215.2|88165.2|88212|88162|36
1649381390000|2022-04-08 01:29:50|88214.1|88164.1|88210.5|88160.5|88214.5|88164.5|88208.2|88158.2|30
1649381400000|2022-04-08 01:30:00|88211|88161|88215.4|88165.4|88215.8|88165.8|88208.7|88158.7|49
1649381410000|2022-04-08 01:30:10|88215.3|88165.3|88213.8|88163.8|88215.3|88165.3|88210.1|88160.1|32
1649381420000|2022-04-08 01:30:20|88212.5|88162.5|88213.8|88163.8|88215|88165|88212.1|88162.1|31
1649381430000|2022-04-08 01:30:30|88210.1|88160.1|88214.1|88164.1|88217.3|88167.3|88210.1|88160.1|39
1649381440000|2022-04-08 01:30:40|88214.2|88164.2|88216.4|88166.4|88217|88167|88210.1|88160.1|39
1649381450000|2022-04-08 01:30:50|88216.6|88166.6|88212|88162|88217.2|88167.2|88210.3|88160.3|31
1649381460000|2022-04-08 01:31:00|88217.2|88167.2|88218.4|88168.4|88219.8|88169.8|88214.4|88164.4|48
1649381470000|2022-04-08 01:31:10|88218.3|88168.3|88220.5|88170.5|88222.5|88172.5|88217|88167|38
1649381480000|2022-04-08 01:31:20|88219.8|88169.8|88217.2|88167.2|88219.8|88169.8|88214.7|88164.7|31
1649381490000|2022-04-08 01:31:30|88217.5|88167.5|88222.4|88172.4|88222.4|88172.4|88216.9|88166.9|25
1649381500000|2022-04-08 01:31:40|88222.3|88172.3|88221.5|88171.5|88224.7|88174.7|88221|88171|26
1649381510000|2022-04-08 01:31:50|88220.8|88170.8|88222.4|88172.4|88223.5|88173.5|88215|88165|29
1649381520000|2022-04-08 01:32:00|88212|88162|88211.2|88161.2|88218.2|88168.2|88206.8|88156.8|41
1649381530000|2022-04-08 01:32:10|88211.7|88161.7|88214.2|88164.2|88215.4|88165.4|88205.3|88155.3|33
1649381540000|2022-04-08 01:32:20|88213.6|88163.6|88217.6|88167.6|88219|88169|88213.3|88163.3|33
1649381550000|2022-04-08 01:32:30|88218.1|88168.1|88216|88166|88218.2|88168.2|88216|88166|17
1649381560000|2022-04-08 01:32:40|88220.1|88170.1|88217.3|88167.3|88222.8|88172.8|88215.7|88165.7|22
1649381570000|2022-04-08 01:32:50|88217.2|88167.2|88218.7|88168.7|88218.8|88168.8|88217.2|88167.2|21
1649381580000|2022-04-08 01:33:00|88218.8|88168.8|88223.7|88173.7|88224.1|88174.1|88213.9|88163.9|21
1649381590000|2022-04-08 01:33:10|88225.6|88175.6|88218.5|88168.5|88225.6|88175.6|88214|88164|28
1649381600000|2022-04-08 01:33:20|88219.3|88169.3|88222.5|88172.5|88223.1|88173.1|88217.9|88167.9|24
1649381610000|2022-04-08 01:33:30|88217.5|88167.5|88218.3|88168.3|88218.3|88168.3|88216.5|88166.5|23
1649381620000|2022-04-08 01:33:40|88218.1|88168.1|88216.3|88166.3|88219.5|88169.5|88210.7|88160.7|26
1649381630000|2022-04-08 01:33:50|88217.2|88167.2|88215.2|88165.2|88217.2|88167.2|88213.9|88163.9|35
1649381640000|2022-04-08 01:34:00|88219.7|88169.7|88220.4|88170.4|88220.6|88170.6|88211.1|88161.1|26
1649381650000|2022-04-08 01:34:10|88219.5|88169.5|88217.4|88167.4|88219.5|88169.5|88217|88167|25
1649381660000|2022-04-08 01:34:20|88217.7|88167.7|88211.4|88161.4|88218.5|88168.5|88210|88160|23
1649381670000|2022-04-08 01:34:30|88205.9|88155.9|88206.5|88156.5|88208.6|88158.6|88203.2|88153.2|26
1649381680000|2022-04-08 01:34:40|88205.5|88155.5|88209.5|88159.5|88210.2|88160.2|88204|88154|29
1649381690000|2022-04-08 01:34:50|88210.3|88160.3|88215|88165|88215.3|88165.3|88209.8|88159.8|32
1649381700000|2022-04-08 01:35:00|88218.7|88168.7|88218.6|88168.6|88219.4|88169.4|88218.6|88168.6|25
1649381710000|2022-04-08 01:35:10|88218.9|88168.9|88219|88169|88219.1|88169.1|88218.8|88168.8|13
1649381720000|2022-04-08 01:35:20|88210.2|88160.2|88212.1|88162.1|88214.3|88164.3|88209.8|88159.8|21
1649381730000|2022-04-08 01:35:30|88211|88161|88214.5|88164.5|88217.1|88167.1|88211|88161|14
1649381740000|2022-04-08 01:35:40|88214.7|88164.7|88211.9|88161.9|88215.6|88165.6|88208.4|88158.4|15
1649381750000|2022-04-08 01:35:50|88211.2|88161.2|88211.9|88161.9|88212.5|88162.5|88210.6|88160.6|11
1649381760000|2022-04-08 01:36:00|88207.8|88157.8|88210.3|88160.3|88210.6|88160.6|88207.1|88157.1|26
1649381770000|2022-04-08 01:36:10|88209.6|88159.6|88207.7|88157.7|88210.1|88160.1|88204.7|88154.7|18
1649381780000|2022-04-08 01:36:20|88206.7|88156.7|88210.7|88160.7|88212.8|88162.8|88206.7|88156.7|28
1649381790000|2022-04-08 01:36:30|88211.2|88161.2|88209.1|88159.1|88211.6|88161.6|88207.6|88157.6|34
1649381800000|2022-04-08 01:36:40|88209.3|88159.3|88209|88159|88209.8|88159.8|88203.9|88153.9|27
1649381810000|2022-04-08 01:36:50|88208.9|88158.9|88209|88159|88209.4|88159.4|88206.9|88156.9|24
1649381820000|2022-04-08 01:37:00|88208.4|88158.4|88208.9|88158.9|88210|88160|88207.9|88157.9|23
1649381830000|2022-04-08 01:37:10|88208.8|88158.8|88209.8|88159.8|88210.7|88160.7|88201.6|88151.6|39
1649381840000|2022-04-08 01:37:20|88211.3|88161.3|88211.6|88161.6|88212.5|88162.5|88204.6|88154.6|43
1649381850000|2022-04-08 01:37:30|88211.9|88161.9|88211.6|88161.6|88214.2|88164.2|88210.2|88160.2|36
1649381860000|2022-04-08 01:37:40|88211.2|88161.2|88212|88162|88216.2|88166.2|88210.3|88160.3|18
1649381870000|2022-04-08 01:37:50|88211.9|88161.9|88217.6|88167.6|88217.6|88167.6|88211.7|88161.7|29
1649381880000|2022-04-08 01:38:00|88220.1|88170.1|88217.4|88167.4|88220.4|88170.4|88215.2|88165.2|23
1649381890000|2022-04-08 01:38:10|88217.2|88167.2|88216.5|88166.5|88219.4|88169.4|88213.9|88163.9|30
1649381900000|2022-04-08 01:38:20|88217|88167|88220.3|88170.3|88221.7|88171.7|88215.1|88165.1|27
1649381910000|2022-04-08 01:38:30|88220.2|88170.2|88219|88169|88220.2|88170.2|88218.2|88168.2|12
1649381920000|2022-04-08 01:38:40|88218.4|88168.4|88216.1|88166.1|88218.8|88168.8|88210.7|88160.7|19
1649381930000|2022-04-08 01:38:50|88216.3|88166.3|88214.9|88164.9|88217.1|88167.1|88210.8|88160.8|25
1649381940000|2022-04-08 01:39:00|88213.2|88163.2|88212.6|88162.6|88216.6|88166.6|88209.5|88159.5|34
1649381950000|2022-04-08 01:39:10|88212.4|88162.4|88211.2|88161.2|88214.6|88164.6|88211|88161|29
1649381960000|2022-04-08 01:39:20|88211.3|88161.3|88209.3|88159.3|88211.3|88161.3|88206.1|88156.1|10
1649381970000|2022-04-08 01:39:30|88209.2|88159.2|88203.5|88153.5|88214.8|88164.8|88199.9|88149.9|48
1649381980000|2022-04-08 01:39:40|88203.2|88153.2|88207.3|88157.3|88208.2|88158.2|88198.7|88148.7|48
1649381990000|2022-04-08 01:39:50|88207.1|88157.1|88202.7|88152.7|88208.7|88158.7|88202.2|88152.2|33
1649382000000|2022-04-08 01:40:00|88202.6|88152.6|88198.8|88148.8|88205.7|88155.7|88195.8|88145.8|34
1649382010000|2022-04-08 01:40:10|88200|88150|88196|88146|88204.7|88154.7|88194.6|88144.6|25
1649382020000|2022-04-08 01:40:20|88197.6|88147.6|88195.7|88145.7|88204.7|88154.7|88191.8|88141.8|60
1649382030000|2022-04-08 01:40:30|88195.3|88145.3|88229.9|88096.9|88230.9|88146.5|88182.9|88091.1|52
1649382040000|2022-04-08 01:40:40|88226.7|88098.4|88189.1|88139.1|88238.8|88143|88180.7|88090.9|52
1649382050000|2022-04-08 01:40:50|88189.3|88139.3|88188.6|88138.6|88190.6|88140.6|88185.6|88135.6|40
1649382060000|2022-04-08 01:41:00|88188.5|88138.5|88188.1|88138.1|88191|88141|88185.8|88135.8|38
1649382070000|2022-04-08 01:41:10|88187.9|88137.9|88189.1|88139.1|88190.7|88140.7|88185.6|88135.6|39
1649382080000|2022-04-08 01:41:20|88189.3|88139.3|88182.8|88132.8|88189.3|88139.3|88180.8|88130.8|24
1649382090000|2022-04-08 01:41:30|88189.2|88139.2|88186.5|88136.5|88191.7|88141.7|88185.5|88135.5|28
1649382100000|2022-04-08 01:41:40|88186.1|88136.1|88179.7|88129.7|88193.5|88143.5|88178.5|88128.5|46
1649382110000|2022-04-08 01:41:50|88180.9|88130.9|88188.3|88138.3|88188.6|88138.6|88177.2|88127.2|48
1649382120000|2022-04-08 01:42:00|88188.4|88138.4|88187.9|88137.9|88188.6|88138.6|88182.8|88132.8|27
1649382130000|2022-04-08 01:42:10|88182.5|88132.5|88185.9|88135.9|88191.3|88141.3|88174.9|88124.9|50
1649382140000|2022-04-08 01:42:20|88186.1|88136.1|88184.1|88134.1|88186.1|88136.1|88178.7|88128.7|38
1649382150000|2022-04-08 01:42:30|88184.2|88134.2|88183.2|88133.2|88184.5|88134.5|88179.2|88129.2|36
1649382160000|2022-04-08 01:42:40|88183.7|88133.7|88179.6|88129.6|88183.7|88133.7|88176.5|88126.5|41
1649382170000|2022-04-08 01:42:50|88180.3|88130.3|88175.8|88125.8|88184|88134|88175.8|88125.8|31
1649382180000|2022-04-08 01:43:00|88175.5|88125.5|88179|88129|88181.5|88131.5|88173.8|88123.8|32
1649382190000|2022-04-08 01:43:10|88178.6|88128.6|88177.7|88127.7|88180.2|88130.2|88174.4|88124.4|33
1649382200000|2022-04-08 01:43:20|88176.2|88126.2|88168.8|88118.8|88177|88127|88164.9|88114.9|43
1649382210000|2022-04-08 01:43:30|88168|88118|88173.7|88123.7|88207.5|88124|88164.5|88075.5|48
1649382220000|2022-04-08 01:43:40|88174.9|88124.9|88166.1|88116.1|88175.1|88125.1|88165.6|88115.6|42
1649382230000|2022-04-08 01:43:50|88165.6|88115.6|88165.3|88115.3|88169.8|88119.8|88157.2|88107.2|39
1649382240000|2022-04-08 01:44:00|88164.3|88114.3|88168.5|88118.5|88209.6|88120.9|88163|88082.2|51
1649382250000|2022-04-08 01:44:10|88168.4|88118.4|88173.6|88123.6|88173.6|88123.6|88168.1|88118.1|30
1649382260000|2022-04-08 01:44:20|88172.9|88122.9|88164|88114|88173.9|88123.9|88161.4|88111.4|35
1649382270000|2022-04-08 01:44:30|88162.7|88112.7|88161.8|88111.8|88172.4|88122.4|88156.9|88106.9|27
1649382280000|2022-04-08 01:44:40|88157.1|88107.1|88165.9|88115.9|88167.4|88117.4|88154|88104|38
1649382290000|2022-04-08 01:44:50|88166.1|88116.1|88152.1|88102.1|88166.1|88116.1|88151.9|88101.9|27
1649382300000|2022-04-08 01:45:00|88153.8|88103.8|88155.2|88105.2|88156.5|88106.5|88148.7|88098.7|32
1649382310000|2022-04-08 01:45:10|88153.1|88103.1|88159|88109|88203|88118|88153.1|88063|19
1649382320000|2022-04-08 01:45:20|88159.2|88109.2|88152.8|88102.8|88161.5|88111.5|88152.8|88102.8|19
1649382330000|2022-04-08 01:45:30|88151.9|88101.9|88153.1|88103.1|88154.6|88104.6|88149.5|88099.5|31
1649382340000|2022-04-08 01:45:40|88153.2|88103.2|88153.2|88103.2|88155.4|88105.4|88152.4|88102.4|27
1649382350000|2022-04-08 01:45:50|88152.5|88102.5|88144.7|88094.7|88158.4|88108.4|88142.9|88092.9|40
1649382360000|2022-04-08 01:46:00|88141.8|88091.8|88149.2|88099.2|88152.9|88102.9|88141.3|88091.3|54
1649382370000|2022-04-08 01:46:10|88149.5|88099.5|88142.7|88092.7|88151.6|88101.6|88141.9|88091.9|36
1649382380000|2022-04-08 01:46:20|88142.8|88092.8|88147.4|88097.4|88152.1|88102.1|88139.9|88089.9|50
1649382390000|2022-04-08 01:46:30|88147.6|88097.6|88147.6|88097.6|88149.5|88099.5|88137.2|88087.2|40
1649382400000|2022-04-08 01:46:40|88146.9|88096.9|88144.2|88094.2|88148.4|88098.4|88140.7|88090.7|25
1649382410000|2022-04-08 01:46:50|88144.8|88094.8|88140.2|88090.2|88144.9|88094.9|88136|88086|40
1649382420000|2022-04-08 01:47:00|88137.9|88087.9|88140.6|88090.6|88147.2|88097.2|88136.4|88086.4|39
1649382430000|2022-04-08 01:47:10|88140.5|88090.5|88143.4|88093.4|88143.6|88093.6|88139.4|88089.4|23
1649382440000|2022-04-08 01:47:20|88142.9|88092.9|88141.2|88091.2|88142.9|88092.9|88135.5|88085.5|14
1649382450000|2022-04-08 01:47:30|88143.5|88093.5|88137.4|88087.4|88144.2|88094.2|88131.9|88081.9|27
1649382460000|2022-04-08 01:47:40|88137.9|88087.9|88141.3|88091.3|88141.4|88091.4|88132.6|88082.6|31
1649382470000|2022-04-08 01:47:50|88141.1|88091.1|88144.1|88094.1|88147.4|88097.4|88140.5|88090.5|29
1649382480000|2022-04-08 01:48:00|88145.6|88095.6|88141.4|88091.4|88190.7|88103.1|88138|88055.9|65
1649382490000|2022-04-08 01:48:10|88141.1|88091.1|88147.5|88097.5|88148.8|88098.8|88141.1|88091.1|37
1649382500000|2022-04-08 01:48:20|88147.3|88097.3|88144.7|88094.7|88148.3|88098.3|88144.5|88094.5|23
1649382510000|2022-04-08 01:48:30|88144.2|88094.2|88149.3|88099.3|88149.6|88099.6|88144.2|88094.2|16
1649382520000|2022-04-08 01:48:40|88149.9|88099.9|88144.2|88094.2|88151.5|88101.5|88144.2|88094.2|32
1649382530000|2022-04-08 01:48:50|88145.3|88095.3|88145.3|88095.3|88150.7|88100.7|88145.1|88095.1|40
1649382540000|2022-04-08 01:49:00|88146.4|88096.4|88143.4|88093.4|88146.4|88096.4|88140.8|88090.8|20
1649382550000|2022-04-08 01:49:10|88144.2|88094.2|88149.6|88099.6|88150.4|88100.4|88144.2|88094.2|35
1649382560000|2022-04-08 01:49:20|88149.3|88099.3|88149.1|88099.1|88151.3|88101.3|88147.7|88097.7|29
1649382570000|2022-04-08 01:49:30|88142.6|88092.6|88151.5|88101.5|88151.5|88101.5|88141.4|88091.4|17
1649382580000|2022-04-08 01:49:40|88151|88101|88141.1|88091.1|88181.2|88101|88136.9|88049.7|35
1649382590000|2022-04-08 01:49:50|88141.2|88091.2|88140.3|88090.3|88178.7|88095.5|88137.6|88051.5|31
1649382600000|2022-04-08 01:50:00|88141.4|88091.4|88148|88098|88150.6|88100.6|88131.7|88081.7|40
1649382610000|2022-04-08 01:50:10|88147.2|88097.2|88143.6|88093.6|88148.8|88098.8|88143.5|88093.5|31
1649382620000|2022-04-08 01:50:20|88143.3|88093.3|88136.9|88086.9|88144.5|88094.5|88136|88086|25
1649382630000|2022-04-08 01:50:30|88138|88088|88176.5|88044.9|88176.5|88090.6|88136|88044.8|33
1649382640000|2022-04-08 01:50:40|88174.5|88047.4|88141.5|88091.5|88177.7|88092.7|88135.5|88044.1|39
1649382650000|2022-04-08 01:50:50|88141.4|88091.4|88138.1|88088.1|88142.6|88092.6|88136.7|88086.7|24
1649382660000|2022-04-08 01:51:00|88138.5|88088.5|88139.9|88089.9|88139.9|88089.9|88136.6|88086.6|21
1649382670000|2022-04-08 01:51:10|88139.1|88089.1|88142.1|88092.1|88142.8|88092.8|88139.1|88089.1|27
1649382680000|2022-04-08 01:51:20|88142.2|88092.2|88135.3|88085.3|88142.2|88092.2|88133.1|88083.1|23
1649382690000|2022-04-08 01:51:30|88134.2|88084.2|88139.8|88089.8|88142.2|88092.2|88134.2|88084.2|19
1649382700000|2022-04-08 01:51:40|88139.4|88089.4|88134|88084|88139.4|88089.4|88131|88081|23
1649382710000|2022-04-08 01:51:50|88134.1|88084.1|88137.9|88087.9|88138|88088|88133.2|88083.2|16
1649382720000|2022-04-08 01:52:00|88137.6|88087.6|88138|88088|88139.9|88089.9|88132.1|88082.1|40
1649382730000|2022-04-08 01:52:10|88140.1|88090.1|88136.2|88086.2|88140.2|88090.2|88133.5|88083.5|23
1649382740000|2022-04-08 01:52:20|88138.5|88088.5|88136|88086|88138.5|88088.5|88133.8|88083.8|19
1649382750000|2022-04-08 01:52:30|88137.8|88087.8|88136.5|88086.5|88140.2|88090.2|88129.8|88079.8|24
1649382760000|2022-04-08 01:52:40|88137|88087|88137.6|88087.6|88139.5|88089.5|88133.2|88083.2|39
1649382770000|2022-04-08 01:52:50|88137|88087|88145|88095|88145|88095|88137|88087|31
1649382780000|2022-04-08 01:53:00|88144.9|88094.9|88143.3|88093.3|88145.6|88095.6|88140|88090|30
1649382790000|2022-04-08 01:53:10|88143.4|88093.4|88132.2|88082.2|88143.9|88093.9|88132.2|88082.2|38
1649382800000|2022-04-08 01:53:20|88132.1|88082.1|88137.5|88087.5|88137.7|88087.7|88130.8|88080.8|22
1649382810000|2022-04-08 01:53:30|88135|88085|88138.4|88088.4|88138.6|88088.6|88129.8|88079.8|26
1649382820000|2022-04-08 01:53:40|88137.2|88087.2|88143.3|88093.3|88143.3|88093.3|88131.1|88081.1|26
1649382830000|2022-04-08 01:53:50|88143.2|88093.2|88135.9|88085.9|88144.4|88094.4|88128.7|88078.7|12
1649382840000|2022-04-08 01:54:00|88137.7|88087.7|88139.7|88089.7|88143.9|88093.9|88130|88080|41
1649382850000|2022-04-08 01:54:10|88136.9|88086.9|88140.8|88090.8|88144.5|88094.5|88130.8|88080.8|45
1649382860000|2022-04-08 01:54:20|88137.1|88087.1|88138.3|88088.3|88141.4|88091.4|88135.6|88085.6|35
1649382870000|2022-04-08 01:54:30|88140.3|88090.3|88139.4|88089.4|88140.3|88090.3|88135.7|88085.7|25
1649382880000|2022-04-08 01:54:40|88139.1|88089.1|88131.2|88081.2|88141|88091|88131.1|88081.1|29
1649382890000|2022-04-08 01:54:50|88132.2|88082.2|88136.4|88086.4|88138.9|88088.9|88132.2|88082.2|25
1649382900000|2022-04-08 01:55:00|88134.9|88084.9|88131.8|88081.8|88137.7|88087.7|88131.6|88081.6|22
1649382910000|2022-04-08 01:55:10|88133.7|88083.7|88138.5|88088.5|88138.5|88088.5|88133.7|88083.7|19
1649382920000|2022-04-08 01:55:20|88138.7|88088.7|88142.7|88092.7|88143.8|88093.8|88130.8|88080.8|25
1649382930000|2022-04-08 01:55:30|88142.8|88092.8|88143.5|88093.5|88143.9|88093.9|88131.7|88081.7|28
1649382940000|2022-04-08 01:55:40|88143.2|88093.2|88144.7|88094.7|88146.3|88096.3|88133.9|88083.9|33
1649382950000|2022-04-08 01:55:50|88144.5|88094.5|88142.6|88092.6|88144.7|88094.7|88137.6|88087.6|20
1649382960000|2022-04-08 01:56:00|88142.3|88092.3|88143.1|88093.1|88143.1|88093.1|88139.5|88089.5|14
1649382970000|2022-04-08 01:56:10|88144.4|88094.4|88145.4|88095.4|88145.6|88095.6|88134.3|88084.3|25
1649382980000|2022-04-08 01:56:20|88144.9|88094.9|88141|88091|88144.9|88094.9|88135.1|88085.1|37
1649382990000|2022-04-08 01:56:30|88142.8|88092.8|88138.6|88088.6|88144.5|88094.5|88138.6|88088.6|19
1649383000000|2022-04-08 01:56:40|88139.1|88089.1|88141.6|88091.6|88144.9|88094.9|88137.1|88087.1|23
1649383010000|2022-04-08 01:56:50|88141.2|88091.2|88145.1|88095.1|88145.4|88095.4|88135.3|88085.3|34
1649383020000|2022-04-08 01:57:00|88146.8|88096.8|88142.7|88092.7|88147.8|88097.8|88142.7|88092.7|36
1649383030000|2022-04-08 01:57:10|88142.4|88092.4|88146.3|88096.3|88147.2|88097.2|88142.1|88092.1|22
1649383040000|2022-04-08 01:57:20|88146.7|88096.7|88141.2|88091.2|88146.9|88096.9|88139.6|88089.6|20
1649383050000|2022-04-08 01:57:30|88142.1|88092.1|88144.2|88094.2|88145.9|88095.9|88142.1|88092.1|25
1649383060000|2022-04-08 01:57:40|88143.9|88093.9|88146|88096|88147.3|88097.3|88142.1|88092.1|21
1649383070000|2022-04-08 01:57:50|88146.9|88096.9|88141.7|88091.7|88146.9|88096.9|88138.4|88088.4|12
1649383080000|2022-04-08 01:58:00|88142.4|88092.4|88146.8|88096.8|88148.4|88098.4|88142.3|88092.3|26
1649383090000|2022-04-08 01:58:10|88147|88097|88149.7|88099.7|88149.7|88099.7|88143.9|88093.9|34
1649383100000|2022-04-08 01:58:20|88150.5|88100.5|88145.6|88095.6|88151.7|88101.7|88140.7|88090.7|31
1649383110000|2022-04-08 01:58:30|88145.4|88095.4|88139.7|88089.7|88145.6|88095.6|88139.7|88089.7|29
1649383120000|2022-04-08 01:58:40|88139.5|88089.5|88142.9|88092.9|88144.8|88094.8|88139.3|88089.3|31
1649383130000|2022-04-08 01:58:50|88143.2|88093.2|88142.7|88092.7|88145.3|88095.3|88142.5|88092.5|19
1649383140000|2022-04-08 01:59:00|88141.9|88091.9|88143.7|88093.7|88143.7|88093.7|88141.3|88091.3|29
1649383150000|2022-04-08 01:59:10|88137.4|88087.4|88144.3|88094.3|88144.3|88094.3|88137.4|88087.4|17
1649383160000|2022-04-08 01:59:20|88144.1|88094.1|88148.5|88098.5|88148.5|88098.5|88144.1|88094.1|17
1649383170000|2022-04-08 01:59:30|88149|88099|88141.3|88091.3|88149|88099|88140.5|88090.5|30
1649383180000|2022-04-08 01:59:40|88141.6|88091.6|88140.4|88090.4|88144.7|88094.7|88135|88085|33
1649383190000|2022-04-08 01:59:50|88140.3|88090.3|88143.3|88093.3|88149.1|88099.1|88138.2|88088.2|36
1649383200000|2022-04-08 02:00:00|88143.1|88093.1|88138.7|88088.7|88143.7|88093.7|88138.1|88088.1|31
1649383210000|2022-04-08 02:00:10|88139|88089|88145.6|88095.6|88145.6|88095.6|88135.8|88085.8|43
1649383220000|2022-04-08 02:00:20|88145.5|88095.5|88149.5|88099.5|88149.5|88099.5|88144.8|88094.8|18
1649383230000|2022-04-08 02:00:30|88148.7|88098.7|88146.8|88096.8|88149|88099|88144.1|88094.1|20
1649383240000|2022-04-08 02:00:40|88144|88094|88142.2|88092.2|88147.4|88097.4|88139.2|88089.2|27
1649383250000|2022-04-08 02:00:50|88141.5|88091.5|88142.3|88092.3|88145.9|88095.9|88140.2|88090.2|40
1649383260000|2022-04-08 02:01:00|88147|88097|88146.3|88096.3|88150.5|88100.5|88144.2|88094.2|34
1649383270000|2022-04-08 02:01:10|88146.5|88096.5|88154|88104|88154|88104|88146.3|88096.3|32
1649383280000|2022-04-08 02:01:20|88153.5|88103.5|88151.1|88101.1|88156|88106|88148.1|88098.1|33
1649383290000|2022-04-08 02:01:30|88151.8|88101.8|88151.6|88101.6|88153.2|88103.2|88150.3|88100.3|20
1649383300000|2022-04-08 02:01:40|88152.6|88102.6|88151|88101|88153|88103|88150.3|88100.3|20
1649383310000|2022-04-08 02:01:50|88150.7|88100.7|88149.2|88099.2|88151.2|88101.2|88145|88095|25
1649383320000|2022-04-08 02:02:00|88149|88099|88150.1|88100.1|88154.9|88104.9|88147.9|88097.9|42
1649383330000|2022-04-08 02:02:10|88149.9|88099.9|88152.4|88102.4|88154.1|88104.1|88149.3|88099.3|37
1649383340000|2022-04-08 02:02:20|88152.2|88102.2|88149.8|88099.8|88154.4|88104.4|88145.2|88095.2|20
1649383350000|2022-04-08 02:02:30|88150|88100|88152.4|88102.4|88155.3|88105.3|88148.9|88098.9|35
1649383360000|2022-04-08 02:02:40|88152.7|88102.7|88150|88100|88152.8|88102.8|88146.4|88096.4|31
1649383370000|2022-04-08 02:02:50|88150.1|88100.1|88146.9|88096.9|88152.9|88102.9|88145.9|88095.9|31
1649383380000|2022-04-08 02:03:00|88148.4|88098.4|88149.8|88099.8|88154.5|88104.5|88142.8|88092.8|43
1649383390000|2022-04-08 02:03:10|88149.9|88099.9|88150.9|88100.9|88155.4|88105.4|88146.4|88096.4|35
1649383400000|2022-04-08 02:03:20|88150.8|88100.8|88152.1|88102.1|88155|88105|88146|88096|29
1649383410000|2022-04-08 02:03:30|88151.8|88101.8|88154.1|88104.1|88156.5|88106.5|88151.8|88101.8|36
1649383420000|2022-04-08 02:03:40|88154|88104|88146.1|88096.1|88156.4|88106.4|88144.1|88094.1|23
1649383430000|2022-04-08 02:03:50|88147.9|88097.9|88154.4|88104.4|88154.4|88104.4|88145.6|88095.6|33
1649383440000|2022-04-08 02:04:00|88154.6|88104.6|88152.8|88102.8|88155.6|88105.6|88150.7|88100.7|40
1649383450000|2022-04-08 02:04:10|88152.1|88102.1|88150.7|88100.7|88152.9|88102.9|88149.1|88099.1|38
1649383460000|2022-04-08 02:04:20|88151.8|88101.8|88147.8|88097.8|88152.6|88102.6|88146.6|88096.6|41
1649383470000|2022-04-08 02:04:30|88149.7|88099.7|88151.6|88101.6|88154.2|88104.2|88149.4|88099.4|43
1649383480000|2022-04-08 02:04:40|88150.4|88100.4|88153.6|88103.6|88154.5|88104.5|88150|88100|26
1649383490000|2022-04-08 02:04:50|88151.2|88101.2|88153.6|88103.6|88153.9|88103.9|88150.6|88100.6|31
1649383500000|2022-04-08 02:05:00|88151.7|88101.7|88147.1|88097.1|88152.9|88102.9|88145.7|88095.7|32
1649383510000|2022-04-08 02:05:10|88147.3|88097.3|88144|88094|88148.6|88098.6|88143.3|88093.3|38
1649383520000|2022-04-08 02:05:20|88142.7|88092.7|88148.4|88098.4|88150.5|88100.5|88142.7|88092.7|40
1649383530000|2022-04-08 02:05:30|88150|88100|88140.8|88090.8|88150|88100|88137.5|88087.5|42
1649383540000|2022-04-08 02:05:40|88140.6|88090.6|88149|88099|88149.2|88099.2|88139.8|88089.8|38
1649383550000|2022-04-08 02:05:50|88148.4|88098.4|88143.8|88093.8|88150.8|88100.8|88138.1|88088.1|35
1649383560000|2022-04-08 02:06:00|88142.3|88092.3|88142.9|88092.9|88148.5|88098.5|88140.1|88090.1|34
1649383570000|2022-04-08 02:06:10|88143.4|88093.4|88140.5|88090.5|88152.6|88102.6|88140.3|88090.3|42
1649383580000|2022-04-08 02:06:20|88141.4|88091.4|88148.6|88098.6|88153.7|88103.7|88141.4|88091.4|41
1649383590000|2022-04-08 02:06:30|88147.6|88097.6|88152.7|88102.7|88159.7|88109.7|88142.4|88092.4|38
1649383600000|2022-04-08 02:06:40|88154.2|88104.2|88161|88111|88206.8|88114.7|88154.2|88067|35
1649383610000|2022-04-08 02:06:50|88161.4|88111.4|88159.6|88109.6|88161.6|88111.6|88157.5|88107.5|26
1649383620000|2022-04-08 02:07:00|88159.7|88109.7|88155.7|88105.7|88160.8|88110.8|88155.1|88105.1|43
1649383630000|2022-04-08 02:07:10|88155.3|88105.3|88159.4|88109.4|88161.7|88111.7|88153.3|88103.3|43
1649383640000|2022-04-08 02:07:20|88159.3|88109.3|88159.6|88109.6|88161.9|88111.9|88154.5|88104.5|33
1649383650000|2022-04-08 02:07:30|88159.5|88109.5|88158.3|88108.3|88162.3|88112.3|88156.8|88106.8|23
1649383660000|2022-04-08 02:07:40|88156.7|88106.7|88155.9|88105.9|88159.3|88109.3|88154.8|88104.8|27
1649383670000|2022-04-08 02:07:50|88155.3|88105.3|88156|88106|88160.9|88110.9|88154.6|88104.6|20
1649383680000|2022-04-08 02:08:00|88155.5|88105.5|88154.1|88104.1|88157.8|88107.8|88151|88101|29
1649383690000|2022-04-08 02:08:10|88154.3|88104.3|88158.6|88108.6|88158.9|88108.9|88153.5|88103.5|25
1649383700000|2022-04-08 02:08:20|88160.4|88110.4|88158.6|88108.6|88161.5|88111.5|88150.4|88100.4|51
1649383710000|2022-04-08 02:08:30|88156.3|88106.3|88158.3|88108.3|88160.8|88110.8|88155.3|88105.3|32
1649383720000|2022-04-08 02:08:40|88158.8|88108.8|88159.4|88109.4|88160.4|88110.4|88154.7|88104.7|18
1649383730000|2022-04-08 02:08:50|88160.9|88110.9|88161.8|88111.8|88161.8|88111.8|88155.4|88105.4|38
1649383740000|2022-04-08 02:09:00|88159|88109|88162.5|88112.5|88162.5|88112.5|88158|88108|29
1649383750000|2022-04-08 02:09:10|88161.9|88111.9|88164.7|88114.7|88164.7|88114.7|88161|88111|32
1649383760000|2022-04-08 02:09:20|88165.2|88115.2|88167.5|88117.5|88171.7|88121.7|88165.2|88115.2|17
1649383770000|2022-04-08 02:09:30|88167.7|88117.7|88166.9|88116.9|88168.1|88118.1|88155.2|88105.2|33
1649383780000|2022-04-08 02:09:40|88166.4|88116.4|88159.7|88109.7|88173.4|88123.4|88159.7|88109.7|36
1649383790000|2022-04-08 02:09:50|88162.1|88112.1|88162.4|88112.4|88164.9|88114.9|88161|88111|39
1649383800000|2022-04-08 02:10:00|88162|88112|88163.9|88113.9|88164.6|88114.6|88155.9|88105.9|36
1649383810000|2022-04-08 02:10:10|88164.4|88114.4|88170.6|88120.6|88170.6|88120.6|88163.1|88113.1|40
1649383820000|2022-04-08 02:10:20|88170.8|88120.8|88169|88119|88173.8|88123.8|88167.1|88117.1|35
1649383830000|2022-04-08 02:10:30|88169.1|88119.1|88168.3|88118.3|88172.6|88122.6|88164.3|88114.3|37
1649383840000|2022-04-08 02:10:40|88171.9|88121.9|88169.2|88119.2|88172.2|88122.2|88168|88118|34
1649383850000|2022-04-08 02:10:50|88168.8|88118.8|88172.6|88122.6|88174.2|88124.2|88168.4|88118.4|32
1649383860000|2022-04-08 02:11:00|88173|88123|88167.1|88117.1|88173.2|88123.2|88162.9|88112.9|28
1649383870000|2022-04-08 02:11:10|88164.7|88114.7|88167.1|88117.1|88167.9|88117.9|88162.1|88112.1|40
1649383880000|2022-04-08 02:11:20|88168|88118|88169.9|88119.9|88171.1|88121.1|88166.8|88116.8|44
1649383890000|2022-04-08 02:11:30|88169.7|88119.7|88171.2|88121.2|88172.2|88122.2|88168.7|88118.7|41
1649383900000|2022-04-08 02:11:40|88171.4|88121.4|88168.7|88118.7|88171.6|88121.6|88164.7|88114.7|26
1649383910000|2022-04-08 02:11:50|88169.5|88119.5|88169.4|88119.4|88171.5|88121.5|88166.4|88116.4|35
1649383920000|2022-04-08 02:12:00|88169.3|88119.3|88166|88116|88173.6|88123.6|88164.2|88114.2|34
1649383930000|2022-04-08 02:12:10|88169.2|88119.2|88171.9|88121.9|88172.5|88122.5|88169.1|88119.1|33
1649383940000|2022-04-08 02:12:20|88172.3|88122.3|88168.1|88118.1|88172.3|88122.3|88165.4|88115.4|27
1649383950000|2022-04-08 02:12:30|88168.2|88118.2|88172.9|88122.9|88172.9|88122.9|88167.7|88117.7|22
1649383960000|2022-04-08 02:12:40|88172.8|88122.8|88170.1|88120.1|88173.1|88123.1|88166.6|88116.6|41
1649383970000|2022-04-08 02:12:50|88169.9|88119.9|88170.4|88120.4|88174.2|88124.2|88167.1|88117.1|25
1649383980000|2022-04-08 02:13:00|88170.5|88120.5|88166.2|88116.2|88172.5|88122.5|88164.9|88114.9|30
1649383990000|2022-04-08 02:13:10|88166|88116|88166.9|88116.9|88172.6|88122.6|88164.8|88114.8|43
1649384000000|2022-04-08 02:13:20|88166.8|88116.8|88168.2|88118.2|88172.8|88122.8|88164.7|88114.7|44
1649384010000|2022-04-08 02:13:30|88174.3|88124.3|88172.1|88122.1|88175.5|88125.5|88169.3|88119.3|40
1649384020000|2022-04-08 02:13:40|88170.4|88120.4|88168.9|88118.9|88173.5|88123.5|88164.4|88114.4|41
1649384030000|2022-04-08 02:13:50|88173.6|88123.6|88171.2|88121.2|88173.8|88123.8|88166.5|88116.5|24
1649384040000|2022-04-08 02:14:00|88171|88121|88170.3|88120.3|88172.1|88122.1|88168.4|88118.4|18
1649384050000|2022-04-08 02:14:10|88170.4|88120.4|88169.6|88119.6|88176.9|88126.9|88162.7|88112.7|25
1649384060000|2022-04-08 02:14:20|88168.9|88118.9|88167.8|88117.8|88171.2|88121.2|88165.8|88115.8|30
1649384070000|2022-04-08 02:14:30|88168|88118|88164.8|88114.8|88169.1|88119.1|88162.2|88112.2|31
1649384080000|2022-04-08 02:14:40|88162.9|88112.9|88163.5|88113.5|88165.8|88115.8|88162.2|88112.2|16
1649384090000|2022-04-08 02:14:50|88161.7|88111.7|88162.3|88112.3|88167.4|88117.4|88160.9|88110.9|30
1649384100000|2022-04-08 02:15:00|88164.2|88114.2|88166.3|88116.3|88167.2|88117.2|88161.6|88111.6|35
1649384110000|2022-04-08 02:15:10|88166|88116|88160|88110|88166.5|88116.5|88156.2|88106.2|26
1649384120000|2022-04-08 02:15:20|88156.9|88106.9|88159.3|88109.3|88159.3|88109.3|88153.5|88103.5|24
1649384130000|2022-04-08 02:15:30|88158.3|88108.3|88159.4|88109.4|88160.4|88110.4|88155.3|88105.3|27
1649384140000|2022-04-08 02:15:40|88159.3|88109.3|88158.7|88108.7|88161.7|88111.7|88156.8|88106.8|26
1649384150000|2022-04-08 02:15:50|88158.5|88108.5|88155.8|88105.8|88161.1|88111.1|88155|88105|22
1649384160000|2022-04-08 02:16:00|88155.4|88105.4|88158|88108|88160.2|88110.2|88151.9|88101.9|35
1649384170000|2022-04-08 02:16:10|88159.1|88109.1|88160.7|88110.7|88160.7|88110.7|88153.4|88103.4|30
1649384180000|2022-04-08 02:16:20|88160.8|88110.8|88161.6|88111.6|88162|88112|88157.7|88107.7|36
1649384190000|2022-04-08 02:16:30|88161.8|88111.8|88168.3|88118.3|88171.5|88121.5|88160.6|88110.6|29
1649384200000|2022-04-08 02:16:40|88169.1|88119.1|88172.7|88122.7|88173|88123|88166.9|88116.9|30
1649384210000|2022-04-08 02:16:50|88172.6|88122.6|88159.5|88109.5|88173.3|88123.3|88159.5|88109.5|14
1649384220000|2022-04-08 02:17:00|88162.1|88112.1|88170.9|88120.9|88174.5|88124.5|88162|88112|24
1649384230000|2022-04-08 02:17:10|88171.3|88121.3|88170|88120|88173.1|88123.1|88166.8|88116.8|29
1649384240000|2022-04-08 02:17:20|88169.5|88119.5|88170.8|88120.8|88171.2|88121.2|88168.3|88118.3|33
1649384250000|2022-04-08 02:17:30|88170.9|88120.9|88167.3|88117.3|88174.1|88124.1|88167.1|88117.1|35
1649384260000|2022-04-08 02:17:40|88166.9|88116.9|88171.2|88121.2|88171.2|88121.2|88166.9|88116.9|35
1649384270000|2022-04-08 02:17:50|88169.3|88119.3|88169.3|88119.3|88172.4|88122.4|88165.3|88115.3|23
1649384280000|2022-04-08 02:18:00|88168.3|88118.3|88172.4|88122.4|88177.9|88127.9|88161.2|88111.2|44
1649384290000|2022-04-08 02:18:10|88172.3|88122.3|88175.1|88125.1|88175.4|88125.4|88163.8|88113.8|43
1649384300000|2022-04-08 02:18:20|88164.8|88114.8|88177.6|88127.6|88178.3|88128.3|88164.8|88114.8|17
1649384310000|2022-04-08 02:18:30|88172.5|88122.5|88175.5|88125.5|88175.5|88125.5|88171.5|88121.5|34
1649384320000|2022-04-08 02:18:40|88175.8|88125.8|88175.5|88125.5|88177.2|88127.2|88173.5|88123.5|26
1649384330000|2022-04-08 02:18:50|88176.3|88126.3|88171.9|88121.9|88176.6|88126.6|88171.6|88121.6|22
1649384340000|2022-04-08 02:19:00|88172.7|88122.7|88175.6|88125.6|88176.7|88126.7|88172.6|88122.6|26
1649384350000|2022-04-08 02:19:10|88176.4|88126.4|88176.6|88126.6|88177.2|88127.2|88176.1|88126.1|20
1649384360000|2022-04-08 02:19:20|88176.9|88126.9|88176.6|88126.6|88178.1|88128.1|88172.5|88122.5|36
1649384370000|2022-04-08 02:19:30|88177.2|88127.2|88176|88126|88178.2|88128.2|88174|88124|40
1649384380000|2022-04-08 02:19:40|88175.8|88125.8|88179|88129|88179.5|88129.5|88172.4|88122.4|24
1649384390000|2022-04-08 02:19:50|88178.7|88128.7|88179.8|88129.8|88179.8|88129.8|88171.2|88121.2|32
1649384400000|2022-04-08 02:20:00|88179.6|88129.6|88177.9|88127.9|88179.6|88129.6|88173.7|88123.7|37
1649384410000|2022-04-08 02:20:10|88178|88128|88179.9|88129.9|88181.3|88131.3|88178|88128|33
1649384420000|2022-04-08 02:20:20|88180.1|88130.1|88175.3|88125.3|88180.1|88130.1|88173.8|88123.8|32
1649384430000|2022-04-08 02:20:30|88175.1|88125.1|88177.2|88127.2|88178.3|88128.3|88174.9|88124.9|47
1649384440000|2022-04-08 02:20:40|88177.3|88127.3|88176.5|88126.5|88177.4|88127.4|88170.8|88120.8|32
1649384450000|2022-04-08 02:20:50|88176.6|88126.6|88180.3|88130.3|88180.3|88130.3|88174.6|88124.6|40
1649384460000|2022-04-08 02:21:00|88180.8|88130.8|88179.7|88129.7|88180.8|88130.8|88175.6|88125.6|41
1649384470000|2022-04-08 02:21:10|88180.5|88130.5|88176.3|88126.3|88180.5|88130.5|88176.3|88126.3|21
1649384480000|2022-04-08 02:21:20|88176.1|88126.1|88180.8|88130.8|88181.2|88131.2|88176.1|88126.1|26
1649384490000|2022-04-08 02:21:30|88178.3|88128.3|88176.2|88126.2|88178.4|88128.4|88171.6|88121.6|21
1649384500000|2022-04-08 02:21:40|88176|88126|88177|88127|88177.5|88127.5|88176|88126|9
1649384510000|2022-04-08 02:21:50|88177.2|88127.2|88173.9|88123.9|88179|88129|88171.7|88121.7|28
1649384520000|2022-04-08 02:22:00|88180.4|88130.4|88181.8|88131.8|88181.8|88131.8|88176.3|88126.3|27
1649384530000|2022-04-08 02:22:10|88181.4|88131.4|88181.9|88131.9|88183.3|88133.3|88179.9|88129.9|25
1649384540000|2022-04-08 02:22:20|88182|88132|88181.5|88131.5|88182.4|88132.4|88180.9|88130.9|18
1649384550000|2022-04-08 02:22:30|88181.7|88131.7|88178.5|88128.5|88181.7|88131.7|88175|88125|25
1649384560000|2022-04-08 02:22:40|88178.4|88128.4|88176.2|88126.2|88180.3|88130.3|88174.6|88124.6|36
1649384570000|2022-04-08 02:22:50|88177.2|88127.2|88177.4|88127.4|88177.4|88127.4|88173.8|88123.8|34
1649384580000|2022-04-08 02:23:00|88176.7|88126.7|88172.3|88122.3|88176.7|88126.7|88168.9|88118.9|25
1649384590000|2022-04-08 02:23:10|88171.2|88121.2|88174.9|88124.9|88175.8|88125.8|88169.7|88119.7|24
1649384600000|2022-04-08 02:23:20|88172.3|88122.3|88171.6|88121.6|88173.6|88123.6|88170.2|88120.2|36
1649384610000|2022-04-08 02:23:30|88173.5|88123.5|88171|88121|88175.9|88125.9|88167.1|88117.1|28
1649384620000|2022-04-08 02:23:40|88169.5|88119.5|88176.9|88126.9|88176.9|88126.9|88168.8|88118.8|18
1649384630000|2022-04-08 02:23:50|88176.5|88126.5|88170.1|88120.1|88177.7|88127.7|88170.1|88120.1|27
1649384640000|2022-04-08 02:24:00|88171.7|88121.7|88174.6|88124.6|88181.7|88131.7|88170.9|88120.9|29
1649384650000|2022-04-08 02:24:10|88174.5|88124.5|88178.9|88128.9|88182.9|88132.9|88173.3|88123.3|20
1649384660000|2022-04-08 02:24:20|88178.8|88128.8|88176|88126|88178.8|88128.8|88173.1|88123.1|30
1649384670000|2022-04-08 02:24:30|88175.1|88125.1|88175.6|88125.6|88178.4|88128.4|88173.3|88123.3|25
1649384680000|2022-04-08 02:24:40|88175.5|88125.5|88174.6|88124.6|88182.7|88132.7|88174.4|88124.4|38
1649384690000|2022-04-08 02:24:50|88174.1|88124.1|88174.2|88124.2|88178.6|88128.6|88172.6|88122.6|31
1649384700000|2022-04-08 02:25:00|88179.6|88129.6|88172.6|88122.6|88179.6|88129.6|88172|88122|33
1649384710000|2022-04-08 02:25:10|88172|88122|88180.3|88130.3|88189.1|88139.1|88172|88122|65
1649384720000|2022-04-08 02:25:20|88184.7|88134.7|88181.8|88131.8|88188.1|88138.1|88178.7|88128.7|21
1649384730000|2022-04-08 02:25:30|88185.1|88135.1|88189.5|88139.5|88189.5|88139.5|88183.7|88133.7|32
1649384740000|2022-04-08 02:25:40|88188.1|88138.1|88184|88134|88188.1|88138.1|88181.7|88131.7|32
1649384750000|2022-04-08 02:25:50|88186.6|88136.6|88182.6|88132.6|88188.4|88138.4|88177.6|88127.6|45
1649384760000|2022-04-08 02:26:00|88181.7|88131.7|88186.5|88136.5|88186.9|88136.9|88176.6|88126.6|42
1649384770000|2022-04-08 02:26:10|88183.4|88133.4|88187|88137|88189.1|88139.1|88178.7|88128.7|41
1649384780000|2022-04-08 02:26:20|88188|88138|88184|88134|88189|88139|88181.7|88131.7|16
1649384790000|2022-04-08 02:26:30|88183.6|88133.6|88184.2|88134.2|88184.6|88134.6|88183|88133|22
1649384800000|2022-04-08 02:26:40|88184.3|88134.3|88185|88135|88187.3|88137.3|88183|88133|38
1649384810000|2022-04-08 02:26:50|88185.6|88135.6|88183.6|88133.6|88186|88136|88181|88131|25
1649384820000|2022-04-08 02:27:00|88183.7|88133.7|88187.8|88137.8|88188|88138|88180.7|88130.7|42
1649384830000|2022-04-08 02:27:10|88188.9|88138.9|88183.8|88133.8|88188.9|88138.9|88180.8|88130.8|23
1649384840000|2022-04-08 02:27:20|88183.1|88133.1|88184.3|88134.3|88184.6|88134.6|88182|88132|19
1649384850000|2022-04-08 02:27:30|88184.6|88134.6|88186.2|88136.2|88186.4|88136.4|88183.7|88133.7|13
1649384860000|2022-04-08 02:27:40|88186|88136|88186.5|88136.5|88186.9|88136.9|88185.7|88135.7|15
1649384870000|2022-04-08 02:27:50|88180.2|88130.2|88187|88137|88187.6|88137.6|88180.2|88130.2|15
1649384880000|2022-04-08 02:28:00|88187.1|88137.1|88183.9|88133.9|88187.9|88137.9|88183.7|88133.7|31
1649384890000|2022-04-08 02:28:10|88184.5|88134.5|88182.8|88132.8|88184.7|88134.7|88180.9|88130.9|37
1649384900000|2022-04-08 02:28:20|88182.7|88132.7|88183.6|88133.6|88184.8|88134.8|88181.7|88131.7|26
1649384910000|2022-04-08 02:28:30|88177.8|88127.8|88184.1|88134.1|88184.1|88134.1|88177.1|88127.1|22
1649384920000|2022-04-08 02:28:40|88177.6|88127.6|88178|88128|88185.3|88135.3|88177.6|88127.6|25
1649384930000|2022-04-08 02:28:50|88179.3|88129.3|88184.5|88134.5|88188.2|88138.2|88177.3|88127.3|27
1649384940000|2022-04-08 02:29:00|88184.4|88134.4|88184.8|88134.8|88193.3|88143.3|88183.9|88133.9|37
1649384950000|2022-04-08 02:29:10|88184.7|88134.7|88183.2|88133.2|88185.7|88135.7|88181.6|88131.6|20
1649384960000|2022-04-08 02:29:20|88183.6|88133.6|88182|88132|88186.4|88136.4|88182|88132|22
1649384970000|2022-04-08 02:29:30|88181.5|88131.5|88187|88137|88190.9|88140.9|88181.4|88131.4|31
1649384980000|2022-04-08 02:29:40|88185.9|88135.9|88184.3|88134.3|88195.8|88145.8|88183|88133|20
1649384990000|2022-04-08 02:29:50|88183.1|88133.1|88182.1|88132.1|88188.1|88138.1|88182.1|88132.1|24
1649385000000|2022-04-08 02:30:00|88184.7|88134.7|88185.4|88135.4|88193|88143|88182.4|88132.4|28
1649385010000|2022-04-08 02:30:10|88178.7|88128.7|88198.9|88148.9|88200.3|88150.3|88178.7|88128.7|36
1649385020000|2022-04-08 02:30:20|88197.9|88147.9|88190.3|88140.3|88199.9|88149.9|88183.9|88133.9|24
1649385030000|2022-04-08 02:30:30|88190|88140|88187.1|88137.1|88190.6|88140.6|88184.1|88134.1|38
1649385040000|2022-04-08 02:30:40|88186.8|88136.8|88188.8|88138.8|88188.9|88138.9|88186.6|88136.6|22
1649385050000|2022-04-08 02:30:50|88188.6|88138.6|88193.2|88143.2|88193.2|88143.2|88185.8|88135.8|11
1649385060000|2022-04-08 02:31:00|88193.1|88143.1|88181.3|88131.3|88193.1|88143.1|88181.2|88131.2|21
1649385070000|2022-04-08 02:31:10|88183.8|88133.8|88186|88136|88191.9|88141.9|88181.3|88131.3|23
1649385080000|2022-04-08 02:31:20|88184.3|88134.3|88184.2|88134.2|88188.1|88138.1|88184.2|88134.2|16
1649385090000|2022-04-08 02:31:30|88184.8|88134.8|88184.8|88134.8|88186.7|88136.7|88183.9|88133.9|13
1649385100000|2022-04-08 02:31:40|88184.3|88134.3|88191.6|88141.6|88191.6|88141.6|88184.3|88134.3|22
1649385110000|2022-04-08 02:31:50|88191.2|88141.2|88187.2|88137.2|88192.2|88142.2|88184|88134|27
1649385120000|2022-04-08 02:32:00|88187.6|88137.6|88189.6|88139.6|88194.5|88144.5|88186.1|88136.1|26
1649385130000|2022-04-08 02:32:10|88189.5|88139.5|88186.6|88136.6|88193.7|88143.7|88186|88136|22
1649385140000|2022-04-08 02:32:20|88186.2|88136.2|88191.5|88141.5|88194.5|88144.5|88186.2|88136.2|20
1649385150000|2022-04-08 02:32:30|88189.4|88139.4|88191.9|88141.9|88194.8|88144.8|88184.4|88134.4|23
1649385160000|2022-04-08 02:32:40|88194.7|88144.7|88191.1|88141.1|88194.7|88144.7|88187.2|88137.2|26
1649385170000|2022-04-08 02:32:50|88191.5|88141.5|88191.7|88141.7|88195.5|88145.5|88186.5|88136.5|22
1649385180000|2022-04-08 02:33:00|88182.8|88132.8|88184.7|88134.7|88198.6|88148.6|88182.8|88132.8|36
1649385190000|2022-04-08 02:33:10|88187.5|88137.5|88190.9|88140.9|88192.8|88142.8|88187|88137|27
1649385200000|2022-04-08 02:33:20|88189.7|88139.7|88188|88138|88194.4|88144.4|88186.2|88136.2|29
1649385210000|2022-04-08 02:33:30|88187.2|88137.2|88188|88138|88192.4|88142.4|88186.8|88136.8|42
1649385220000|2022-04-08 02:33:40|88189.4|88139.4|88188|88138|88189.7|88139.7|88187.8|88137.8|22
1649385230000|2022-04-08 02:33:50|88186.6|88136.6|88185.2|88135.2|88190.7|88140.7|88185.2|88135.2|26
1649385240000|2022-04-08 02:34:00|88188.4|88138.4|88186.7|88136.7|88192.1|88142.1|88185|88135|39
1649385250000|2022-04-08 02:34:10|88187.3|88137.3|88187.2|88137.2|88189.5|88139.5|88186.8|88136.8|36
1649385260000|2022-04-08 02:34:20|88187.5|88137.5|88194.9|88144.9|88194.9|88144.9|88186.7|88136.7|24
1649385270000|2022-04-08 02:34:30|88195|88145|88188.8|88138.8|88195|88145|88188.8|88138.8|19
1649385280000|2022-04-08 02:34:40|88187.7|88137.7|88191.8|88141.8|88192.2|88142.2|88187.7|88137.7|21
1649385290000|2022-04-08 02:34:50|88191.6|88141.6|88187.6|88137.6|88192.3|88142.3|88186.1|88136.1|33
1649385300000|2022-04-08 02:35:00|88194.7|88144.7|88189.7|88139.7|88194.7|88144.7|88186.2|88136.2|34
1649385310000|2022-04-08 02:35:10|88189.6|88139.6|88186.3|88136.3|88195.2|88145.2|88184.5|88134.5|33
1649385320000|2022-04-08 02:35:20|88191.2|88141.2|88195.1|88145.1|88195.2|88145.2|88187.2|88137.2|27
1649385330000|2022-04-08 02:35:30|88180.3|88130.3|88188.9|88138.9|88194.6|88144.6|88180.3|88130.3|38
1649385340000|2022-04-08 02:35:40|88188.8|88138.8|88190.7|88140.7|88192.9|88142.9|88188.8|88138.8|23
1649385350000|2022-04-08 02:35:50|88192.1|88142.1|88188.3|88138.3|88192.1|88142.1|88186.3|88136.3|17
1649385360000|2022-04-08 02:36:00|88188.5|88138.5|88190.4|88140.4|88192.4|88142.4|88187.1|88137.1|19
1649385370000|2022-04-08 02:36:10|88192.1|88142.1|88189.7|88139.7|88201.4|88151.4|88183.7|88133.7|41
1649385380000|2022-04-08 02:36:20|88189.9|88139.9|88189.6|88139.6|88194.4|88144.4|88187.4|88137.4|28
1649385390000|2022-04-08 02:36:30|88188.2|88138.2|88189.2|88139.2|88189.9|88139.9|88186.9|88136.9|21
1649385400000|2022-04-08 02:36:40|88190.5|88140.5|88190.8|88140.8|88199.5|88149.5|88186.9|88136.9|28
1649385410000|2022-04-08 02:36:50|88188.1|88138.1|88193|88143|88202.4|88152.4|88186.3|88136.3|54
1649385420000|2022-04-08 02:37:00|88202.5|88152.5|88194.4|88144.4|88203.5|88153.5|88192.7|88142.7|23
1649385430000|2022-04-08 02:37:10|88193.6|88143.6|88195.8|88145.8|88202.2|88152.2|88193.6|88143.6|43
1649385440000|2022-04-08 02:37:20|88197.4|88147.4|88194.3|88144.3|88202.8|88152.8|88193.4|88143.4|38
1649385450000|2022-04-08 02:37:30|88194.6|88144.6|88193.3|88143.3|88196.5|88146.5|88193.3|88143.3|43
1649385460000|2022-04-08 02:37:40|88193.2|88143.2|88197.4|88147.4|88199.9|88149.9|88192.5|88142.5|51
1649385470000|2022-04-08 02:37:50|88197.6|88147.6|88195.3|88145.3|88198.5|88148.5|88193.2|88143.2|52
1649385480000|2022-04-08 02:38:00|88193.9|88143.9|88193.1|88143.1|88194.5|88144.5|88193|88143|23
1649385490000|2022-04-08 02:38:10|88194.7|88144.7|88193.6|88143.6|88195.2|88145.2|88190.3|88140.3|17
1649385500000|2022-04-08 02:38:20|88193.3|88143.3|88195.3|88145.3|88195.8|88145.8|88193.3|88143.3|19
1649385510000|2022-04-08 02:38:30|88194.9|88144.9|88194.9|88144.9|88197.7|88147.7|88192.9|88142.9|30
1649385520000|2022-04-08 02:38:40|88194.4|88144.4|88198.2|88148.2|88199.5|88149.5|88194.2|88144.2|46
1649385530000|2022-04-08 02:38:50|88198.5|88148.5|88199|88149|88201.1|88151.1|88195.7|88145.7|28
1649385540000|2022-04-08 02:39:00|88204.3|88154.3|88201.6|88151.6|88206.2|88156.2|88201.6|88151.6|36
1649385550000|2022-04-08 02:39:10|88201.1|88151.1|88203.5|88153.5|88206|88156|88200.6|88150.6|41
1649385560000|2022-04-08 02:39:20|88204|88154|88207.1|88157.1|88209.3|88159.3|88202.7|88152.7|60
1649385570000|2022-04-08 02:39:30|88206.2|88156.2|88202.4|88152.4|88210.1|88160.1|88201.6|88151.6|39
1649385580000|2022-04-08 02:39:40|88202.3|88152.3|88201.1|88151.1|88203.7|88153.7|88197.2|88147.2|31
1649385590000|2022-04-08 02:39:50|88201.2|88151.2|88198.1|88148.1|88201.2|88151.2|88197.7|88147.7|22
1649385600000|2022-04-08 02:40:00|88197.9|88147.9|88202.7|88152.7|88204.8|88154.8|88197.9|88147.9|25
1649385610000|2022-04-08 02:40:10|88203|88153|88204.3|88154.3|88211.7|88161.7|88200.7|88150.7|44
1649385620000|2022-04-08 02:40:20|88203.7|88153.7|88204|88154|88205.8|88155.8|88202|88152|27
1649385630000|2022-04-08 02:40:30|88204.1|88154.1|88204.4|88154.4|88204.4|88154.4|88201.2|88151.2|22
1649385640000|2022-04-08 02:40:40|88204.3|88154.3|88204.2|88154.2|88204.3|88154.3|88201.2|88151.2|25
1649385650000|2022-04-08 02:40:50|88203.5|88153.5|88203.8|88153.8|88210|88160|88201.5|88151.5|28
1649385660000|2022-04-08 02:41:00|88205.8|88155.8|88210.3|88160.3|88210.4|88160.4|88205.8|88155.8|53
1649385670000|2022-04-08 02:41:10|88209.8|88159.8|88210.2|88160.2|88210.8|88160.8|88209.1|88159.1|28
1649385680000|2022-04-08 02:41:20|88211.4|88161.4|88209.6|88159.6|88211.4|88161.4|88209.5|88159.5|16
1649385690000|2022-04-08 02:41:30|88209.1|88159.1|88208.4|88158.4|88209.1|88159.1|88202.2|88152.2|19
1649385700000|2022-04-08 02:41:40|88208.5|88158.5|88209.3|88159.3|88209.3|88159.3|88198.4|88148.4|23
1649385710000|2022-04-08 02:41:50|88208.7|88158.7|88200.5|88150.5|88208.7|88158.7|88194.1|88144.1|16
1649385720000|2022-04-08 02:42:00|88202.2|88152.2|88207.8|88157.8|88208.6|88158.6|88200|88150|26
1649385730000|2022-04-08 02:42:10|88198.5|88148.5|88209.3|88159.3|88209.3|88159.3|88198.5|88148.5|23
1649385740000|2022-04-08 02:42:20|88207.7|88157.7|88210.8|88160.8|88214.7|88164.7|88207.3|88157.3|30
1649385750000|2022-04-08 02:42:30|88210.1|88160.1|88206.5|88156.5|88210.1|88160.1|88205.1|88155.1|33
1649385760000|2022-04-08 02:42:40|88208|88158|88215.6|88165.6|88222.9|88172.9|88208|88158|54
1649385770000|2022-04-08 02:42:50|88221.2|88171.2|88211.3|88161.3|88221.2|88171.2|88203.8|88153.8|45
1649385780000|2022-04-08 02:43:00|88217.4|88167.4|88215.1|88165.1|88219.7|88169.7|88214.8|88164.8|36
1649385790000|2022-04-08 02:43:10|88215|88165|88214|88164|88215.9|88165.9|88213.1|88163.1|21
1649385800000|2022-04-08 02:43:20|88213.9|88163.9|88212.6|88162.6|88214.5|88164.5|88209.6|88159.6|28
1649385810000|2022-04-08 02:43:30|88209.4|88159.4|88208.4|88158.4|88216.1|88166.1|88206.4|88156.4|44
1649385820000|2022-04-08 02:43:40|88206.1|88156.1|88208.1|88158.1|88220|88170|88205.1|88155.1|36
1649385830000|2022-04-08 02:43:50|88209.2|88159.2|88213.8|88163.8|88219.2|88169.2|88209|88159|34
1649385840000|2022-04-08 02:44:00|88213.9|88163.9|88212.4|88162.4|88216.8|88166.8|88206.3|88156.3|42
1649385850000|2022-04-08 02:44:10|88212.3|88162.3|88217|88167|88218.5|88168.5|88209.8|88159.8|27
1649385860000|2022-04-08 02:44:20|88218|88168|88213.4|88163.4|88219.9|88169.9|88207.8|88157.8|64
1649385870000|2022-04-08 02:44:30|88214.7|88164.7|88210.9|88160.9|88215|88165|88203.9|88153.9|30
1649385880000|2022-04-08 02:44:40|88211.2|88161.2|88210.1|88160.1|88211.5|88161.5|88203.5|88153.5|18
1649385890000|2022-04-08 02:44:50|88209.9|88159.9|88219|88169|88219|88169|88203.1|88153.1|18
1649385900000|2022-04-08 02:45:00|88209.7|88159.7|88213.6|88163.6|88218.1|88168.1|88208.3|88158.3|24
1649385910000|2022-04-08 02:45:10|88211.8|88161.8|88205.6|88155.6|88218.5|88168.5|88203.7|88153.7|33
1649385920000|2022-04-08 02:45:20|88207.1|88157.1|88208.7|88158.7|88211.7|88161.7|88200.7|88150.7|61
1649385930000|2022-04-08 02:45:30|88202.4|88152.4|88209.3|88159.3|88210.2|88160.2|88200.1|88150.1|52
1649385940000|2022-04-08 02:45:40|88208.6|88158.6|88209|88159|88212.4|88162.4|88202.7|88152.7|45
1649385950000|2022-04-08 02:45:50|88208.7|88158.7|88212.7|88162.7|88218.1|88168.1|88208|88158|56
1649385960000|2022-04-08 02:46:00|88212.8|88162.8|88210.5|88160.5|88217.5|88167.5|88206.6|88156.6|59
1649385970000|2022-04-08 02:46:10|88210.3|88160.3|88215|88165|88220.2|88170.2|88206.4|88156.4|52
1649385980000|2022-04-08 02:46:20|88212.2|88162.2|88215.1|88165.1|88217.5|88167.5|88210.9|88160.9|28
1649385990000|2022-04-08 02:46:30|88215.7|88165.7|88217.2|88167.2|88219.3|88169.3|88210.8|88160.8|54
1649386000000|2022-04-08 02:46:40|88218.7|88168.7|88213.8|88163.8|88218.9|88168.9|88211.5|88161.5|47
1649386010000|2022-04-08 02:46:50|88218.1|88168.1|88207.4|88157.4|88218.1|88168.1|88205.8|88155.8|27
1649386020000|2022-04-08 02:47:00|88206.6|88156.6|88209.1|88159.1|88215.6|88165.6|88203.3|88153.3|64
1649386030000|2022-04-08 02:47:10|88204.7|88154.7|88208.3|88158.3|88212.3|88162.3|88202.6|88152.6|42
1649386040000|2022-04-08 02:47:20|88209|88159|88204.1|88154.1|88213.1|88163.1|88201.9|88151.9|36
1649386050000|2022-04-08 02:47:30|88202.6|88152.6|88209.6|88159.6|88217|88167|88202.4|88152.4|67
1649386060000|2022-04-08 02:47:40|88209|88159|88212.1|88162.1|88212.1|88162.1|88202.2|88152.2|57
1649386070000|2022-04-08 02:47:50|88213.6|88163.6|88204.5|88154.5|88213.6|88163.6|88203.5|88153.5|48
1649386080000|2022-04-08 02:48:00|88203.8|88153.8|88209.5|88159.5|88212.8|88162.8|88203.2|88153.2|52
1649386090000|2022-04-08 02:48:10|88209.6|88159.6|88212.3|88162.3|88213.2|88163.2|88204|88154|59
1649386100000|2022-04-08 02:48:20|88208.6|88158.6|88212.9|88162.9|88212.9|88162.9|88201.7|88151.7|61
1649386110000|2022-04-08 02:48:30|88214.8|88164.8|88211.3|88161.3|88214.8|88164.8|88204.3|88154.3|72
1649386120000|2022-04-08 02:48:40|88211.7|88161.7|88212|88162|88217.1|88167.1|88207.6|88157.6|60
1649386130000|2022-04-08 02:48:50|88212.5|88162.5|88212.8|88162.8|88216.8|88166.8|88210.5|88160.5|54
1649386140000|2022-04-08 02:49:00|88212.9|88162.9|88206.3|88156.3|88218.4|88168.4|88202|88152|65
1649386150000|2022-04-08 02:49:10|88205.6|88155.6|88209.9|88159.9|88214.9|88164.9|88204.2|88154.2|59
1649386160000|2022-04-08 02:49:20|88210.4|88160.4|88211.2|88161.2|88216.9|88166.9|88205.9|88155.9|41
1649386170000|2022-04-08 02:49:30|88211.3|88161.3|88218.4|88168.4|88222.7|88172.7|88206.1|88156.1|36
1649386180000|2022-04-08 02:49:40|88216.1|88166.1|88212.2|88162.2|88219.6|88169.6|88206.2|88156.2|25
1649386190000|2022-04-08 02:49:50|88219.4|88169.4|88213.9|88163.9|88219.4|88169.4|88209.4|88159.4|37
1649386200000|2022-04-08 02:50:00|88212|88162|88212.9|88162.9|88220.5|88170.5|88210.6|88160.6|49
1649386210000|2022-04-08 02:50:10|88211.4|88161.4|88213.8|88163.8|88219.2|88169.2|88211.4|88161.4|21
1649386220000|2022-04-08 02:50:20|88212.7|88162.7|88207|88157|88218.2|88168.2|88207|88157|24
1649386230000|2022-04-08 02:50:30|88207.8|88157.8|88216.5|88166.5|88222.3|88172.3|88207.8|88157.8|30
1649386240000|2022-04-08 02:50:40|88216|88166|88212.4|88162.4|88221.7|88171.7|88211.5|88161.5|32
1649386250000|2022-04-08 02:50:50|88212.7|88162.7|88220.1|88170.1|88222.8|88172.8|88211|88161|38
1649386260000|2022-04-08 02:51:00|88218.1|88168.1|88218.6|88168.6|88221.1|88171.1|88211.2|88161.2|45
1649386270000|2022-04-08 02:51:10|88218.7|88168.7|88211.2|88161.2|88221.1|88171.1|88207.7|88157.7|60
1649386280000|2022-04-08 02:51:20|88212.7|88162.7|88225.6|88175.6|88226.8|88176.8|88210.8|88160.8|75
1649386290000|2022-04-08 02:51:30|88223.7|88173.7|88225.8|88175.8|88233.5|88183.5|88221.5|88171.5|75
1649386300000|2022-04-08 02:51:40|88226.2|88176.2|88223|88173|88228|88178|88218.5|88168.5|62
1649386310000|2022-04-08 02:51:50|88219|88169|88196|88146|88219|88169|88190.3|88140.3|58
1649386320000|2022-04-08 02:52:00|88198.5|88148.5|88198|88148|88199.5|88149.5|88193.4|88143.4|38
1649386330000|2022-04-08 02:52:10|88198.1|88148.1|88199.3|88149.3|88199.9|88149.9|88196.3|88146.3|34
1649386340000|2022-04-08 02:52:20|88199.2|88149.2|88197.8|88147.8|88199.6|88149.6|88196.7|88146.7|34
1649386350000|2022-04-08 02:52:30|88200.1|88150.1|88195.2|88145.2|88200.1|88150.1|88195.2|88145.2|33
1649386360000|2022-04-08 02:52:40|88196|88146|88197.1|88147.1|88199.3|88149.3|88195.3|88145.3|30
1649386370000|2022-04-08 02:52:50|88197.6|88147.6|88198.3|88148.3|88198.5|88148.5|88196.4|88146.4|35
1649386380000|2022-04-08 02:53:00|88197.4|88147.4|88199.1|88149.1|88199.4|88149.4|88196.2|88146.2|34
1649386390000|2022-04-08 02:53:10|88199.4|88149.4|88199.3|88149.3|88199.5|88149.5|88197.1|88147.1|40
1649386400000|2022-04-08 02:53:20|88198.6|88148.6|88193.4|88143.4|88199.4|88149.4|88192.9|88142.9|42
1649386410000|2022-04-08 02:53:30|88192.3|88142.3|88195.9|88145.9|88196.9|88146.9|88192.3|88142.3|36
1649386420000|2022-04-08 02:53:40|88194.1|88144.1|88194.2|88144.2|88194.3|88144.3|88189.7|88139.7|23
1649386430000|2022-04-08 02:53:50|88194.9|88144.9|88193.4|88143.4|88195.5|88145.5|88192.8|88142.8|22
1649386440000|2022-04-08 02:54:00|88195.7|88145.7|88193.4|88143.4|88195.8|88145.8|88191|88141|17
1649386450000|2022-04-08 02:54:10|88193|88143|88194.5|88144.5|88194.6|88144.6|88187|88137|32
1649386460000|2022-04-08 02:54:20|88194.7|88144.7|88193.7|88143.7|88196.8|88146.8|88191.1|88141.1|24
1649386470000|2022-04-08 02:54:30|88194.3|88144.3|88194.9|88144.9|88195.4|88145.4|88190.2|88140.2|27
1649386480000|2022-04-08 02:54:40|88194.5|88144.5|88197.9|88147.9|88197.9|88147.9|88191.7|88141.7|27
1649386490000|2022-04-08 02:54:50|88196.3|88146.3|88192.2|88142.2|88199.4|88149.4|88191.2|88141.2|40
1649386500000|2022-04-08 02:55:00|88192.1|88142.1|88191.7|88141.7|88192.7|88142.7|88186.2|88136.2|26
1649386510000|2022-04-08 02:55:10|88191.3|88141.3|88192.9|88142.9|88194.5|88144.5|88191.3|88141.3|28
1649386520000|2022-04-08 02:55:20|88192.8|88142.8|88190.6|88140.6|88192.8|88142.8|88187.4|88137.4|42
1649386530000|2022-04-08 02:55:30|88185.1|88135.1|88188.2|88138.2|88188.7|88138.7|88183.8|88133.8|53
1649386540000|2022-04-08 02:55:40|88188.3|88138.3|88190.9|88140.9|88192.6|88142.6|88187.4|88137.4|50
1649386550000|2022-04-08 02:55:50|88190.4|88140.4|88188.1|88138.1|88191.7|88141.7|88187.6|88137.6|51
1649386560000|2022-04-08 02:56:00|88189.9|88139.9|88187.1|88137.1|88189.9|88139.9|88185.9|88135.9|30
1649386570000|2022-04-08 02:56:10|88187.4|88137.4|88190|88140|88193.1|88143.1|88187.4|88137.4|48
1649386580000|2022-04-08 02:56:20|88189.9|88139.9|88191.7|88141.7|88191.7|88141.7|88188.7|88138.7|50
1649386590000|2022-04-08 02:56:30|88190.7|88140.7|88191|88141|88191.9|88141.9|88189.7|88139.7|31
1649386600000|2022-04-08 02:56:40|88191.2|88141.2|88188.9|88138.9|88193.3|88143.3|88188.9|88138.9|26
1649386610000|2022-04-08 02:56:50|88188.7|88138.7|88188.6|88138.6|88190.1|88140.1|88188.4|88138.4|30
1649386620000|2022-04-08 02:57:00|88193.7|88143.7|88194|88144|88196.3|88146.3|88193.7|88143.7|26
1649386630000|2022-04-08 02:57:10|88193.8|88143.8|88195|88145|88196|88146|88193.2|88143.2|25
1649386640000|2022-04-08 02:57:20|88195.5|88145.5|88197.6|88147.6|88197.8|88147.8|88190.8|88140.8|42
1649386650000|2022-04-08 02:57:30|88197.7|88147.7|88190.9|88140.9|88197.7|88147.7|88190.1|88140.1|36
1649386660000|2022-04-08 02:57:40|88189.9|88139.9|88191.6|88141.6|88192.5|88142.5|88189.9|88139.9|44
1649386670000|2022-04-08 02:57:50|88191.5|88141.5|88190.5|88140.5|88191.8|88141.8|88190|88140|28
1649386680000|2022-04-08 02:58:00|88190.7|88140.7|88187.1|88137.1|88198.2|88148.2|88187.1|88137.1|48
1649386690000|2022-04-08 02:58:10|88191.7|88141.7|88188.6|88138.6|88192.1|88142.1|88185|88135|37
1649386700000|2022-04-08 02:58:20|88189|88139|88186.5|88136.5|88189.2|88139.2|88182.3|88132.3|35
1649386710000|2022-04-08 02:58:30|88186.7|88136.7|88188.7|88138.7|88189.9|88139.9|88186.6|88136.6|32
1649386720000|2022-04-08 02:58:40|88188.4|88138.4|88188.9|88138.9|88190.2|88140.2|88185.3|88135.3|28
1649386730000|2022-04-08 02:58:50|88189.2|88139.2|88190.5|88140.5|88190.5|88140.5|88187|88137|29
1649386740000|2022-04-08 02:59:00|88190.6|88140.6|88186|88136|88191.7|88141.7|88186|88136|43
1649386750000|2022-04-08 02:59:10|88184.3|88134.3|88188.7|88138.7|88192.2|88142.2|88184.3|88134.3|27
1649386760000|2022-04-08 02:59:20|88187.1|88137.1|88188.9|88138.9|88189.8|88139.8|88186.8|88136.8|25
1649386770000|2022-04-08 02:59:30|88187.6|88137.6|88190.1|88140.1|88195.2|88145.2|88187.6|88137.6|18
1649386780000|2022-04-08 02:59:40|88192.2|88142.2|88194.8|88144.8|88194.8|88144.8|88192.2|88142.2|17
1649386790000|2022-04-08 02:59:50|88194.7|88144.7|88192.7|88142.7|88194.8|88144.8|88191.6|88141.6|25
1649386800000|2022-04-08 03:00:00|88188.4|88138.4|88185.9|88135.9|88188.4|88138.4|88185.1|88135.1|28
1649386810000|2022-04-08 03:00:10|88185.3|88135.3|88202.5|88152.5|88207.2|88157.2|88184.4|88134.4|55
1649386820000|2022-04-08 03:00:20|88202.2|88152.2|88198.2|88148.2|88202.9|88152.9|88197.4|88147.4|31
1649386830000|2022-04-08 03:00:30|88206.2|88156.2|88205.4|88155.4|88207.3|88157.3|88205.2|88155.2|24
1649386840000|2022-04-08 03:00:40|88205.3|88155.3|88203.3|88153.3|88206.4|88156.4|88201.9|88151.9|34
1649386850000|2022-04-08 03:00:50|88204|88154|88205.4|88155.4|88205.9|88155.9|88204|88154|18
1649386860000|2022-04-08 03:01:00|88205.7|88155.7|88211.8|88161.8|88212.7|88162.7|88205.7|88155.7|29
1649386870000|2022-04-08 03:01:10|88211.4|88161.4|88209.3|88159.3|88212.4|88162.4|88208.2|88158.2|21
1649386880000|2022-04-08 03:01:20|88208.9|88158.9|88210.9|88160.9|88211|88161|88208.9|88158.9|23
1649386890000|2022-04-08 03:01:30|88209.9|88159.9|88209.7|88159.7|88212|88162|88209.7|88159.7|25
1649386900000|2022-04-08 03:01:40|88209.9|88159.9|88211|88161|88211|88161|88208.5|88158.5|20
1649386910000|2022-04-08 03:01:50|88211.3|88161.3|88214.9|88164.9|88214.9|88164.9|88209.6|88159.6|26
1649386920000|2022-04-08 03:02:00|88214.7|88164.7|88210.8|88160.8|88214.7|88164.7|88209.4|88159.4|38
1649386930000|2022-04-08 03:02:10|88209.6|88159.6|88209.4|88159.4|88212.1|88162.1|88207.9|88157.9|21
1649386940000|2022-04-08 03:02:20|88209.6|88159.6|88210.5|88160.5|88210.9|88160.9|88209.3|88159.3|27
1649386950000|2022-04-08 03:02:30|88210.7|88160.7|88211.2|88161.2|88213.1|88163.1|88209.9|88159.9|33
1649386960000|2022-04-08 03:02:40|88211.5|88161.5|88209.8|88159.8|88212.2|88162.2|88208|88158|26
1649386970000|2022-04-08 03:02:50|88208.6|88158.6|88212.4|88162.4|88212.4|88162.4|88208.6|88158.6|31
1649386980000|2022-04-08 03:03:00|88212.5|88162.5|88215.5|88165.5|88216.2|88166.2|88210.3|88160.3|32
1649386990000|2022-04-08 03:03:10|88216|88166|88214.8|88164.8|88216|88166|88211.1|88161.1|36
1649387000000|2022-04-08 03:03:20|88214.6|88164.6|88215.7|88165.7|88216.1|88166.1|88213.6|88163.6|22
1649387010000|2022-04-08 03:03:30|88214.7|88164.7|88215.7|88165.7|88216.5|88166.5|88211.4|88161.4|29
1649387020000|2022-04-08 03:03:40|88216|88166|88216.7|88166.7|88219.1|88169.1|88215.1|88165.1|20
1649387030000|2022-04-08 03:03:50|88217.3|88167.3|88220|88170|88220|88170|88216.2|88166.2|19
1649387040000|2022-04-08 03:04:00|88220.9|88170.9|88220|88170|88220.9|88170.9|88218.1|88168.1|16
1649387050000|2022-04-08 03:04:10|88216.2|88166.2|88218.6|88168.6|88219.5|88169.5|88215.9|88165.9|22
1649387060000|2022-04-08 03:04:20|88218.1|88168.1|88217|88167|88218.3|88168.3|88214.7|88164.7|19
1649387070000|2022-04-08 03:04:30|88217.1|88167.1|88216.5|88166.5|88218.1|88168.1|88215.5|88165.5|18
1649387080000|2022-04-08 03:04:40|88217|88167|88216.4|88166.4|88217.2|88167.2|88215|88165|20
1649387090000|2022-04-08 03:04:50|88216.3|88166.3|88212.1|88162.1|88216.4|88166.4|88211.2|88161.2|17
1649387100000|2022-04-08 03:05:00|88211.9|88161.9|88212.5|88162.5|88215.2|88165.2|88210.8|88160.8|35
1649387110000|2022-04-08 03:05:10|88211.8|88161.8|88212.5|88162.5|88214.8|88164.8|88211.8|88161.8|20
1649387120000|2022-04-08 03:05:20|88212.4|88162.4|88212.7|88162.7|88213.4|88163.4|88210.8|88160.8|24
1649387130000|2022-04-08 03:05:30|88213.8|88163.8|88212.1|88162.1|88214.2|88164.2|88209.8|88159.8|24
1649387140000|2022-04-08 03:05:40|88212.6|88162.6|88214.9|88164.9|88215.4|88165.4|88212.6|88162.6|25
1649387150000|2022-04-08 03:05:50|88214.4|88164.4|88216.1|88166.1|88217.3|88167.3|88214.4|88164.4|17
1649387160000|2022-04-08 03:06:00|88217.3|88167.3|88216.1|88166.1|88217.6|88167.6|88213.8|88163.8|22
1649387170000|2022-04-08 03:06:10|88215.8|88165.8|88216.2|88166.2|88218.2|88168.2|88213.2|88163.2|34
1649387180000|2022-04-08 03:06:20|88216.5|88166.5|88218.6|88168.6|88218.6|88168.6|88216.5|88166.5|15
1649387190000|2022-04-08 03:06:30|88218.7|88168.7|88220.9|88170.9|88221|88171|88216|88166|28
1649387200000|2022-04-08 03:06:40|88220.7|88170.7|88221|88171|88222.3|88172.3|88220.3|88170.3|18
1649387210000|2022-04-08 03:06:50|88220.9|88170.9|88220.7|88170.7|88220.9|88170.9|88220.3|88170.3|11
1649387220000|2022-04-08 03:07:00|88221|88171|88216.9|88166.9|88221|88171|88215|88165|25
1649387230000|2022-04-08 03:07:10|88217.1|88167.1|88220.3|88170.3|88220.5|88170.5|88217.1|88167.1|30
1649387240000|2022-04-08 03:07:20|88221.1|88171.1|88221.3|88171.3|88222.2|88172.2|88220.7|88170.7|30
1649387250000|2022-04-08 03:07:30|88220.8|88170.8|88221.4|88171.4|88223.1|88173.1|88218.9|88168.9|23
1649387260000|2022-04-08 03:07:40|88220.7|88170.7|88220.3|88170.3|88222.2|88172.2|88217.4|88167.4|24
1649387270000|2022-04-08 03:07:50|88219.7|88169.7|88220.3|88170.3|88220.6|88170.6|88217.5|88167.5|21
1649387280000|2022-04-08 03:08:00|88220.2|88170.2|88220.9|88170.9|88222.9|88172.9|88219.4|88169.4|29
1649387290000|2022-04-08 03:08:10|88221.1|88171.1|88222.7|88172.7|88222.9|88172.9|88220|88170|22
1649387300000|2022-04-08 03:08:20|88223|88173|88220.2|88170.2|88223.2|88173.2|88218.3|88168.3|18
1649387310000|2022-04-08 03:08:30|88220.3|88170.3|88220.3|88170.3|88220.9|88170.9|88218.5|88168.5|24
1649387320000|2022-04-08 03:08:40|88219.8|88169.8|88220.6|88170.6|88221.1|88171.1|88218.6|88168.6|24
1649387330000|2022-04-08 03:08:50|88221.3|88171.3|88222.3|88172.3|88222.3|88172.3|88220.3|88170.3|10
1649387340000|2022-04-08 03:09:00|88215.2|88165.2|88219.6|88169.6|88220.9|88170.9|88215.2|88165.2|22
1649387350000|2022-04-08 03:09:10|88219.3|88169.3|88219.4|88169.4|88220|88170|88218.9|88168.9|14
1649387360000|2022-04-08 03:09:20|88220.5|88170.5|88221.2|88171.2|88221.4|88171.4|88220.4|88170.4|8
1649387370000|2022-04-08 03:09:30|88221.1|88171.1|88221|88171|88221.3|88171.3|88215.5|88165.5|18
1649387380000|2022-04-08 03:09:40|88221.2|88171.2|88221.5|88171.5|88221.5|88171.5|88220.6|88170.6|14
1649387390000|2022-04-08 03:09:50|88221.2|88171.2|88217.3|88167.3|88221.2|88171.2|88211.8|88161.8|23
1649387400000|2022-04-08 03:10:00|88217|88167|88218.3|88168.3|88219.7|88169.7|88216.6|88166.6|24
1649387410000|2022-04-08 03:10:10|88218.4|88168.4|88216.6|88166.6|88218.4|88168.4|88213.8|88163.8|6
1649387420000|2022-04-08 03:10:20|88217|88167|88217.8|88167.8|88220.5|88170.5|88215.7|88165.7|29
1649387430000|2022-04-08 03:10:30|88218.1|88168.1|88219.3|88169.3|88219.3|88169.3|88215.7|88165.7|22
1649387440000|2022-04-08 03:10:40|88218.5|88168.5|88217.1|88167.1|88219.7|88169.7|88215.6|88165.6|23
1649387450000|2022-04-08 03:10:50|88218|88168|88218.1|88168.1|88219.8|88169.8|88217.7|88167.7|20
1649387460000|2022-04-08 03:11:00|88220.5|88170.5|88221.7|88171.7|88222.6|88172.6|88220.3|88170.3|22
1649387470000|2022-04-08 03:11:10|88222|88172|88221.1|88171.1|88222.6|88172.6|88216.7|88166.7|33
1649387480000|2022-04-08 03:11:20|88220.5|88170.5|88220.1|88170.1|88221.2|88171.2|88217.8|88167.8|21
1649387490000|2022-04-08 03:11:30|88219.2|88169.2|88220.6|88170.6|88220.6|88170.6|88219.2|88169.2|14
1649387500000|2022-04-08 03:11:40|88219.9|88169.9|88218.4|88168.4|88220.5|88170.5|88218.3|88168.3|7
1649387510000|2022-04-08 03:11:50|88218.1|88168.1|88221.3|88171.3|88223.3|88173.3|88218|88168|16
1649387520000|2022-04-08 03:12:00|88221.7|88171.7|88217.3|88167.3|88223|88173|88214.9|88164.9|28
1649387530000|2022-04-08 03:12:10|88217.1|88167.1|88221.7|88171.7|88221.8|88171.8|88217.1|88167.1|22
1649387540000|2022-04-08 03:12:20|88221.8|88171.8|88218.5|88168.5|88221.9|88171.9|88216.3|88166.3|20
1649387550000|2022-04-08 03:12:30|88218.6|88168.6|88218.8|88168.8|88219.4|88169.4|88218.6|88168.6|6
1649387560000|2022-04-08 03:12:40|88219.2|88169.2|88221.8|88171.8|88221.8|88171.8|88217.7|88167.7|7
1649387570000|2022-04-08 03:12:50|88221.6|88171.6|88217.9|88167.9|88222|88172|88214.6|88164.6|19
1649387580000|2022-04-08 03:13:00|88218.4|88168.4|88217.9|88167.9|88218.5|88168.5|88214.9|88164.9|12
1649387590000|2022-04-08 03:13:10|88218.1|88168.1|88212.7|88162.7|88218.1|88168.1|88204.3|88154.3|25
1649387600000|2022-04-08 03:13:20|88212.8|88162.8|88212.6|88162.6|88217.4|88167.4|88208.5|88158.5|14
1649387610000|2022-04-08 03:13:30|88210.6|88160.6|88217.2|88167.2|88217.8|88167.8|88210.6|88160.6|27
1649387620000|2022-04-08 03:13:40|88214.8|88164.8|88215.4|88165.4|88218|88168|88214.7|88164.7|12
1649387630000|2022-04-08 03:13:50|88216.6|88166.6|88213.3|88163.3|88216.8|88166.8|88210.4|88160.4|17
1649387640000|2022-04-08 03:14:00|88214.3|88164.3|88213.8|88163.8|88215.2|88165.2|88212.3|88162.3|21
1649387650000|2022-04-08 03:14:10|88215.5|88165.5|88207.9|88157.9|88215.5|88165.5|88206.8|88156.8|23
1649387660000|2022-04-08 03:14:20|88208.5|88158.5|88210.7|88160.7|88212|88162|88206.8|88156.8|25
1649387670000|2022-04-08 03:14:30|88210.5|88160.5|88213|88163|88214.8|88164.8|88209.2|88159.2|27
1649387680000|2022-04-08 03:14:40|88212.9|88162.9|88205.7|88155.7|88213|88163|88199.9|88149.9|36
1649387690000|2022-04-08 03:14:50|88206.1|88156.1|88206.1|88156.1|88206.8|88156.8|88202.2|88152.2|32
1649387700000|2022-04-08 03:15:00|88205.6|88155.6|88209.3|88159.3|88210.3|88160.3|88204.1|88154.1|38
1649387710000|2022-04-08 03:15:10|88209.1|88159.1|88213.3|88163.3|88215.8|88165.8|88204.3|88154.3|43
1649387720000|2022-04-08 03:15:20|88214.6|88164.6|88211|88161|88217.5|88167.5|88207.1|88157.1|41
1649387730000|2022-04-08 03:15:30|88211.6|88161.6|88210.6|88160.6|88212|88162|88208.8|88158.8|22
1649387740000|2022-04-08 03:15:40|88210.5|88160.5|88207|88157|88213.1|88163.1|88206.5|88156.5|35
1649387750000|2022-04-08 03:15:50|88206.7|88156.7|88209.4|88159.4|88209.9|88159.9|88205|88155|25
1649387760000|2022-04-08 03:16:00|88209.5|88159.5|88208.5|88158.5|88210.3|88160.3|88208|88158|21
1649387770000|2022-04-08 03:16:10|88208.6|88158.6|88211.8|88161.8|88211.8|88161.8|88205.5|88155.5|17
1649387780000|2022-04-08 03:16:20|88212.1|88162.1|88211.1|88161.1|88212.7|88162.7|88206.6|88156.6|20
1649387790000|2022-04-08 03:16:30|88210.9|88160.9|88207.5|88157.5|88210.9|88160.9|88204.3|88154.3|18
1649387800000|2022-04-08 03:16:40|88207.7|88157.7|88210.8|88160.8|88213.2|88163.2|88205.1|88155.1|29
1649387810000|2022-04-08 03:16:50|88211.3|88161.3|88210.1|88160.1|88211.3|88161.3|88209.1|88159.1|15
1649387820000|2022-04-08 03:17:00|88209.7|88159.7|88210.5|88160.5|88210.6|88160.6|88200.4|88150.4|26
1649387830000|2022-04-08 03:17:10|88211.3|88161.3|88214|88164|88214|88164|88207.2|88157.2|20
1649387840000|2022-04-08 03:17:20|88213.8|88163.8|88206.6|88156.6|88213.8|88163.8|88206.2|88156.2|22
1649387850000|2022-04-08 03:17:30|88206.2|88156.2|88209|88159|88211|88161|88205.9|88155.9|21
1649387860000|2022-04-08 03:17:40|88209.4|88159.4|88206.8|88156.8|88211.9|88161.9|88203.2|88153.2|20
1649387870000|2022-04-08 03:17:50|88206.9|88156.9|88207.3|88157.3|88208|88158|88206.7|88156.7|15
1649387880000|2022-04-08 03:18:00|88205.8|88155.8|88203.5|88153.5|88209.4|88159.4|88200.8|88150.8|34
1649387890000|2022-04-08 03:18:10|88206.3|88156.3|88207.8|88157.8|88209.3|88159.3|88206.3|88156.3|11
1649387900000|2022-04-08 03:18:20|88208.6|88158.6|88204.2|88154.2|88208.7|88158.7|88201.1|88151.1|25
1649387910000|2022-04-08 03:18:30|88203.2|88153.2|88210|88160|88213|88163|88203.2|88153.2|38
1649387920000|2022-04-08 03:18:40|88210.5|88160.5|88211.1|88161.1|88212.4|88162.4|88203.8|88153.8|27
1649387930000|2022-04-08 03:18:50|88211.6|88161.6|88212.8|88162.8|88212.9|88162.9|88207.8|88157.8|18
1649387940000|2022-04-08 03:19:00|88212.5|88162.5|88212.4|88162.4|88212.6|88162.6|88209.5|88159.5|11
1649387950000|2022-04-08 03:19:10|88209.4|88159.4|88210|88160|88214.1|88164.1|88207.5|88157.5|15
1649387960000|2022-04-08 03:19:20|88209|88159|88212.1|88162.1|88212.1|88162.1|88205.7|88155.7|11
1649387970000|2022-04-08 03:19:30|88212|88162|88206.3|88156.3|88212|88162|88206.3|88156.3|16
1649387980000|2022-04-08 03:19:40|88206.9|88156.9|88207.8|88157.8|88208.5|88158.5|88205.6|88155.6|9
1649387990000|2022-04-08 03:19:50|88207.3|88157.3|88209.4|88159.4|88209.9|88159.9|88203.3|88153.3|13
1649388000000|2022-04-08 03:20:00|88209.7|88159.7|88207.9|88157.9|88210|88160|88204.8|88154.8|37
1649388010000|2022-04-08 03:20:10|88210.7|88160.7|88205.9|88155.9|88210.9|88160.9|88204.9|88154.9|39
1649388020000|2022-04-08 03:20:20|88204.9|88154.9|88206.8|88156.8|88207.8|88157.8|88204.9|88154.9|19
1649388030000|2022-04-08 03:20:30|88206.7|88156.7|88205.4|88155.4|88206.7|88156.7|88203.9|88153.9|22
1649388040000|2022-04-08 03:20:40|88205.6|88155.6|88208.6|88158.6|88208.6|88158.6|88205.5|88155.5|21
1649388050000|2022-04-08 03:20:50|88205.8|88155.8|88209.9|88159.9|88211|88161|88205.8|88155.8|26
1649388060000|2022-04-08 03:21:00|88208.1|88158.1|88208.3|88158.3|88210|88160|88207.9|88157.9|13
1649388070000|2022-04-08 03:21:10|88208.4|88158.4|88208.1|88158.1|88208.7|88158.7|88204.9|88154.9|20
1649388080000|2022-04-08 03:21:20|88207.9|88157.9|88206.7|88156.7|88208.7|88158.7|88204.1|88154.1|16
1649388090000|2022-04-08 03:21:30|88205.7|88155.7|88206.6|88156.6|88207.5|88157.5|88205.7|88155.7|18
1649388100000|2022-04-08 03:21:40|88207.4|88157.4|88204|88154|88208.1|88158.1|88204|88154|15
1649388110000|2022-04-08 03:21:50|88204.8|88154.8|88208.7|88158.7|88210.8|88160.8|88204.8|88154.8|20
1649388120000|2022-04-08 03:22:00|88208|88158|88208|88158|88208.8|88158.8|88204.7|88154.7|25
1649388130000|2022-04-08 03:22:10|88208.1|88158.1|88211.1|88161.1|88217.3|88167.3|88208.1|88158.1|33
1649388140000|2022-04-08 03:22:20|88211|88161|88213|88163|88218.9|88168.9|88211|88161|25
1649388150000|2022-04-08 03:22:30|88212.5|88162.5|88208.5|88158.5|88212.9|88162.9|88207.7|88157.7|39
1649388160000|2022-04-08 03:22:40|88208.6|88158.6|88206.8|88156.8|88209.1|88159.1|88205.5|88155.5|30
1649388170000|2022-04-08 03:22:50|88206.9|88156.9|88209.1|88159.1|88209.2|88159.2|88206.8|88156.8|25
1649388180000|2022-04-08 03:23:00|88204.3|88154.3|88202.3|88152.3|88206.1|88156.1|88197.4|88147.4|22
1649388190000|2022-04-08 03:23:10|88201.1|88151.1|88196.1|88146.1|88204.1|88154.1|88196.1|88146.1|17
1649388200000|2022-04-08 03:23:20|88195.9|88145.9|88201.2|88151.2|88202.1|88152.1|88195.9|88145.9|17
1649388210000|2022-04-08 03:23:30|88201.9|88151.9|88202.8|88152.8|88204.6|88154.6|88200.4|88150.4|24
1649388220000|2022-04-08 03:23:40|88206.9|88156.9|88207.6|88157.6|88208.7|88158.7|88206.9|88156.9|11
1649388230000|2022-04-08 03:23:50|88207.1|88157.1|88203.6|88153.6|88207.4|88157.4|88202.5|88152.5|18
1649388240000|2022-04-08 03:24:00|88203.7|88153.7|88208.3|88158.3|88208.3|88158.3|88203.7|88153.7|25
1649388250000|2022-04-08 03:24:10|88208|88158|88205.7|88155.7|88208.5|88158.5|88203.2|88153.2|17
1649388260000|2022-04-08 03:24:20|88205.2|88155.2|88206.5|88156.5|88209.4|88159.4|88204.4|88154.4|25
1649388270000|2022-04-08 03:24:30|88206.9|88156.9|88209.6|88159.6|88209.8|88159.8|88206.9|88156.9|15
1649388280000|2022-04-08 03:24:40|88208.7|88158.7|88209.1|88159.1|88210.1|88160.1|88207.8|88157.8|23
1649388290000|2022-04-08 03:24:50|88208.7|88158.7|88210.6|88160.6|88210.6|88160.6|88208.2|88158.2|22
1649388300000|2022-04-08 03:25:00|88210.5|88160.5|88210.4|88160.4|88211.1|88161.1|88209.5|88159.5|19
1649388310000|2022-04-08 03:25:10|88211|88161|88209.4|88159.4|88211.1|88161.1|88209.4|88159.4|6
1649388320000|2022-04-08 03:25:20|88210.5|88160.5|88213.8|88163.8|88214.3|88164.3|88210.2|88160.2|12
1649388330000|2022-04-08 03:25:30|88214|88164|88213|88163|88215.2|88165.2|88211.2|88161.2|35
1649388340000|2022-04-08 03:25:40|88213.3|88163.3|88208.8|88158.8|88213.3|88163.3|88207.6|88157.6|22
1649388350000|2022-04-08 03:25:50|88208.4|88158.4|88205.5|88155.5|88209.9|88159.9|88205.5|88155.5|14
1649388360000|2022-04-08 03:26:00|88204.9|88154.9|88206.1|88156.1|88206.2|88156.2|88204.7|88154.7|9
1649388370000|2022-04-08 03:26:10|88206|88156|88208.1|88158.1|88209.1|88159.1|88206|88156|9
1649388380000|2022-04-08 03:26:20|88208.7|88158.7|88204.7|88154.7|88209.2|88159.2|88201.8|88151.8|17
1649388390000|2022-04-08 03:26:30|88205.4|88155.4|88211.6|88161.6|88214|88164|88204.2|88154.2|23
1649388400000|2022-04-08 03:26:40|88212|88162|88205.4|88155.4|88212|88162|88203.8|88153.8|23
1649388410000|2022-04-08 03:26:50|88204.7|88154.7|88205.6|88155.6|88205.9|88155.9|88203.5|88153.5|15
1649388420000|2022-04-08 03:27:00|88205.7|88155.7|88203.6|88153.6|88205.9|88155.9|88203.5|88153.5|7
1649388430000|2022-04-08 03:27:10|88204.4|88154.4|88204.2|88154.2|88205.5|88155.5|88204|88154|14
1649388440000|2022-04-08 03:27:20|88205.6|88155.6|88203.8|88153.8|88205.6|88155.6|88202.1|88152.1|13
1649388450000|2022-04-08 03:27:30|88203.6|88153.6|88203|88153|88204.2|88154.2|88201.8|88151.8|20
1649388460000|2022-04-08 03:27:40|88202.7|88152.7|88202.1|88152.1|88203.5|88153.5|88200|88150|18
1649388470000|2022-04-08 03:27:50|88202.3|88152.3|88204.8|88154.8|88204.8|88154.8|88200.4|88150.4|19
1649388480000|2022-04-08 03:28:00|88201.4|88151.4|88204|88154|88204.8|88154.8|88201.4|88151.4|15
1649388490000|2022-04-08 03:28:10|88205.7|88155.7|88203.5|88153.5|88207|88157|88203.3|88153.3|24
1649388500000|2022-04-08 03:28:20|88203.3|88153.3|88205.9|88155.9|88207.3|88157.3|88202.4|88152.4|30
1649388510000|2022-04-08 03:28:30|88205.5|88155.5|88208|88158|88209|88159|88204.7|88154.7|14
1649388520000|2022-04-08 03:28:40|88207.9|88157.9|88203.1|88153.1|88209.9|88159.9|88202.6|88152.6|10
1649388530000|2022-04-08 03:28:50|88203.8|88153.8|88207.4|88157.4|88208.6|88158.6|88203.8|88153.8|15
1649388540000|2022-04-08 03:29:00|88209|88159|88206.6|88156.6|88209.3|88159.3|88205.5|88155.5|12
1649388550000|2022-04-08 03:29:10|88206.7|88156.7|88206.9|88156.9|88207.6|88157.6|88206.7|88156.7|14
1649388560000|2022-04-08 03:29:20|88206.7|88156.7|88206.2|88156.2|88207.3|88157.3|88204.8|88154.8|7
1649388570000|2022-04-08 03:29:30|88205.7|88155.7|88208.3|88158.3|88208.6|88158.6|88205.7|88155.7|14
1649388580000|2022-04-08 03:29:40|88206.4|88156.4|88204|88154|88207.6|88157.6|88202.2|88152.2|11
1649388590000|2022-04-08 03:29:50|88203.7|88153.7|88207.2|88157.2|88207.8|88157.8|88203.7|88153.7|14
1649388600000|2022-04-08 03:30:00|88207.4|88157.4|88206.3|88156.3|88207.8|88157.8|88204.8|88154.8|21
1649388610000|2022-04-08 03:30:10|88206.2|88156.2|88207.2|88157.2|88210.3|88160.3|88205.1|88155.1|25
1649388620000|2022-04-08 03:30:20|88207.1|88157.1|88203.8|88153.8|88207.5|88157.5|88203.1|88153.1|24
1649388630000|2022-04-08 03:30:30|88204.7|88154.7|88206.4|88156.4|88206.4|88156.4|88204.6|88154.6|17
1649388640000|2022-04-08 03:30:40|88205.8|88155.8|88206.6|88156.6|88206.6|88156.6|88205.7|88155.7|6
1649388650000|2022-04-08 03:30:50|88206.5|88156.5|88203.6|88153.6|88208.4|88158.4|88203.6|88153.6|12
1649388660000|2022-04-08 03:31:00|88205.2|88155.2|88207.6|88157.6|88207.7|88157.7|88202.6|88152.6|15
1649388670000|2022-04-08 03:31:10|88208.1|88158.1|88206.3|88156.3|88208.5|88158.5|88205.4|88155.4|9
1649388680000|2022-04-08 03:31:20|88206.1|88156.1|88204.4|88154.4|88207.7|88157.7|88203|88153|17
1649388690000|2022-04-08 03:31:30|88205.2|88155.2|88207.4|88157.4|88208.4|88158.4|88205.2|88155.2|21
1649388700000|2022-04-08 03:31:40|88207.8|88157.8|88204.2|88154.2|88208.6|88158.6|88199.1|88149.1|18
1649388710000|2022-04-08 03:31:50|88205|88155|88208.5|88158.5|88209.2|88159.2|88201.6|88151.6|29
1649388720000|2022-04-08 03:32:00|88207.4|88157.4|88206.5|88156.5|88207.9|88157.9|88204.4|88154.4|15
1649388730000|2022-04-08 03:32:10|88205|88155|88203.6|88153.6|88207.7|88157.7|88202.3|88152.3|27
1649388740000|2022-04-08 03:32:20|88203.2|88153.2|88203.5|88153.5|88205.9|88155.9|88203.2|88153.2|19
1649388750000|2022-04-08 03:32:30|88203.8|88153.8|88203.4|88153.4|88206.6|88156.6|88201.7|88151.7|22
1649388760000|2022-04-08 03:32:40|88203.8|88153.8|88204.7|88154.7|88206.9|88156.9|88203.5|88153.5|7
1649388770000|2022-04-08 03:32:50|88204.6|88154.6|88203.9|88153.9|88205.8|88155.8|88200.7|88150.7|10
1649388780000|2022-04-08 03:33:00|88204.1|88154.1|88204.3|88154.3|88204.5|88154.5|88203.4|88153.4|12
1649388790000|2022-04-08 03:33:10|88203.1|88153.1|88203.5|88153.5|88204|88154|88202.3|88152.3|13
1649388800000|2022-04-08 03:33:20|88203.3|88153.3|88200.1|88150.1|88203.3|88153.3|88198.5|88148.5|10
1649388810000|2022-04-08 03:33:30|88201.5|88151.5|88200.7|88150.7|88201.5|88151.5|88200.2|88150.2|7
1649388820000|2022-04-08 03:33:40|88200.3|88150.3|88199.3|88149.3|88201.8|88151.8|88198.9|88148.9|9
1649388830000|2022-04-08 03:33:50|88199.4|88149.4|88203.1|88153.1|88203.7|88153.7|88199.4|88149.4|11
1649388840000|2022-04-08 03:34:00|88203.5|88153.5|88198.8|88148.8|88203.5|88153.5|88197.9|88147.9|7
1649388850000|2022-04-08 03:34:10|88199.2|88149.2|88202.7|88152.7|88204.8|88154.8|88196.6|88146.6|18
1649388860000|2022-04-08 03:34:20|88202.8|88152.8|88202.8|88152.8|88202.9|88152.9|88201|88151|12
1649388870000|2022-04-08 03:34:30|88202.4|88152.4|88201.1|88151.1|88203.1|88153.1|88200.4|88150.4|11
1649388880000|2022-04-08 03:34:40|88200.9|88150.9|88198.2|88148.2|88200.9|88150.9|88196.8|88146.8|13
1649388890000|2022-04-08 03:34:50|88198.3|88148.3|88201.9|88151.9|88202.3|88152.3|88196.4|88146.4|12
1649388900000|2022-04-08 03:35:00|88203.1|88153.1|88201.5|88151.5|88203.3|88153.3|88196.5|88146.5|24
1649388910000|2022-04-08 03:35:10|88201.3|88151.3|88203.8|88153.8|88204.6|88154.6|88199.4|88149.4|22
1649388920000|2022-04-08 03:35:20|88203.2|88153.2|88205.5|88155.5|88206.4|88156.4|88203|88153|13
1649388930000|2022-04-08 03:35:30|88203.6|88153.6|88201.9|88151.9|88206.6|88156.6|88201.7|88151.7|28
1649388940000|2022-04-08 03:35:40|88201.8|88151.8|88200|88150|88202.6|88152.6|88200|88150|15
1649388950000|2022-04-08 03:35:50|88200.7|88150.7|88199.3|88149.3|88202.6|88152.6|88199.3|88149.3|19
1649388960000|2022-04-08 03:36:00|88199.1|88149.1|88200.2|88150.2|88202.3|88152.3|88199.1|88149.1|26
1649388970000|2022-04-08 03:36:10|88200.3|88150.3|88199.3|88149.3|88200.3|88150.3|88197.2|88147.2|17
1649388980000|2022-04-08 03:36:20|88198.9|88148.9|88196|88146|88199.1|88149.1|88196|88146|18
1649388990000|2022-04-08 03:36:30|88195.5|88145.5|88197.8|88147.8|88197.9|88147.9|88195.5|88145.5|11
1649389000000|2022-04-08 03:36:40|88197.9|88147.9|88193.2|88143.2|88197.9|88147.9|88193.2|88143.2|5
1649389010000|2022-04-08 03:36:50|88194|88144|88198.8|88148.8|88198.8|88148.8|88191.6|88141.6|13
1649389020000|2022-04-08 03:37:00|88197.9|88147.9|88193.9|88143.9|88198.3|88148.3|88193.9|88143.9|8
1649389030000|2022-04-08 03:37:10|88194.6|88144.6|88196.6|88146.6|88196.6|88146.6|88192.2|88142.2|21
1649389040000|2022-04-08 03:37:20|88196.4|88146.4|88196.5|88146.5|88196.7|88146.7|88195.6|88145.6|14
1649389050000|2022-04-08 03:37:30|88196.7|88146.7|88199|88149|88199|88149|88196.4|88146.4|7
1649389060000|2022-04-08 03:37:40|88199.3|88149.3|88197.1|88147.1|88199.3|88149.3|88193.8|88143.8|5
1649389070000|2022-04-08 03:37:50|88193.4|88143.4|88197.4|88147.4|88197.5|88147.5|88193.4|88143.4|12
1649389080000|2022-04-08 03:38:00|88198.3|88148.3|88200.9|88150.9|88201.3|88151.3|88195.9|88145.9|31
1649389090000|2022-04-08 03:38:10|88201.1|88151.1|88200.2|88150.2|88201.5|88151.5|88200.2|88150.2|18
1649389100000|2022-04-08 03:38:20|88200.4|88150.4|88200.1|88150.1|88200.8|88150.8|88200|88150|8
1649389110000|2022-04-08 03:38:30|88196.8|88146.8|88199.1|88149.1|88199.4|88149.4|88196.8|88146.8|18
1649389120000|2022-04-08 03:38:40|88198.3|88148.3|88199.7|88149.7|88200|88150|88198.2|88148.2|17
1649389130000|2022-04-08 03:38:50|88199|88149|88198.9|88148.9|88199.8|88149.8|88197|88147|11
1649389140000|2022-04-08 03:39:00|88199|88149|88197.6|88147.6|88199|88149|88197.2|88147.2|13
1649389150000|2022-04-08 03:39:10|88197.2|88147.2|88199.2|88149.2|88201.2|88151.2|88197.2|88147.2|18
1649389160000|2022-04-08 03:39:20|88198.2|88148.2|88200.2|88150.2|88200.5|88150.5|88198.2|88148.2|23
1649389170000|2022-04-08 03:39:30|88200.3|88150.3|88196.7|88146.7|88200.6|88150.6|88196.4|88146.4|13
1649389180000|2022-04-08 03:39:40|88196.9|88146.9|88197.1|88147.1|88199.1|88149.1|88194.8|88144.8|28
1649389190000|2022-04-08 03:39:50|88197.2|88147.2|88192.9|88142.9|88197.2|88147.2|88191.7|88141.7|20
1649389200000|2022-04-08 03:40:00|88193.3|88143.3|88197.5|88147.5|88198|88148|88191.8|88141.8|26
1649389210000|2022-04-08 03:40:10|88196.7|88146.7|88198.6|88148.6|88200.5|88150.5|88192.8|88142.8|29
1649389220000|2022-04-08 03:40:20|88198.2|88148.2|88196.7|88146.7|88199.8|88149.8|88196.6|88146.6|14
1649389230000|2022-04-08 03:40:30|88196.8|88146.8|88192.7|88142.7|88197|88147|88191.7|88141.7|12
1649389240000|2022-04-08 03:40:40|88192.9|88142.9|88195.1|88145.1|88195.1|88145.1|88192.7|88142.7|11
1649389250000|2022-04-08 03:40:50|88197.3|88147.3|88198|88148|88198.1|88148.1|88197.1|88147.1|16
1649389260000|2022-04-08 03:41:00|88198.1|88148.1|88198.2|88148.2|88198.7|88148.7|88197.9|88147.9|12
1649389270000|2022-04-08 03:41:10|88198.4|88148.4|88199.2|88149.2|88199.2|88149.2|88190.5|88140.5|25
1649389280000|2022-04-08 03:41:20|88198.7|88148.7|88198.3|88148.3|88199.3|88149.3|88198.2|88148.2|14
1649389290000|2022-04-08 03:41:30|88198.6|88148.6|88198.5|88148.5|88198.7|88148.7|88197.3|88147.3|17
1649389300000|2022-04-08 03:41:40|88198.8|88148.8|88200.4|88150.4|88201|88151|88198.8|88148.8|8
1649389310000|2022-04-08 03:41:50|88200.5|88150.5|88196.8|88146.8|88200.5|88150.5|88193.5|88143.5|9
1649389320000|2022-04-08 03:42:00|88195.3|88145.3|88198.7|88148.7|88200.2|88150.2|88195.3|88145.3|29
1649389330000|2022-04-08 03:42:10|88198.9|88148.9|88197.4|88147.4|88199.1|88149.1|88194.3|88144.3|38
1649389340000|2022-04-08 03:42:20|88197.3|88147.3|88198.5|88148.5|88198.5|88148.5|88195.6|88145.6|17
1649389350000|2022-04-08 03:42:30|88200.3|88150.3|88199|88149|88202.9|88152.9|88194.5|88144.5|26
1649389360000|2022-04-08 03:42:40|88198.8|88148.8|88199.9|88149.9|88200.3|88150.3|88198.5|88148.5|16
1649389370000|2022-04-08 03:42:50|88199.8|88149.8|88196.7|88146.7|88199.8|88149.8|88196.3|88146.3|37
1649389380000|2022-04-08 03:43:00|88196.3|88146.3|88198.3|88148.3|88200.5|88150.5|88196.3|88146.3|43
1649389390000|2022-04-08 03:43:10|88198.2|88148.2|88197.1|88147.1|88198.3|88148.3|88194.8|88144.8|35
1649389400000|2022-04-08 03:43:20|88197.2|88147.2|88199.5|88149.5|88203.9|88153.9|88194|88144|34
1649389410000|2022-04-08 03:43:30|88199|88149|88198.4|88148.4|88201.6|88151.6|88196|88146|31
1649389420000|2022-04-08 03:43:40|88198.2|88148.2|88198.4|88148.4|88198.7|88148.7|88198|88148|23
1649389430000|2022-04-08 03:43:50|88198.5|88148.5|88200.1|88150.1|88202|88152|88192.5|88142.5|32
1649389440000|2022-04-08 03:44:00|88199|88149|88194.7|88144.7|88202.2|88152.2|88194.5|88144.5|45
1649389450000|2022-04-08 03:44:10|88194.6|88144.6|88196.1|88146.1|88197.2|88147.2|88192.9|88142.9|28
1649389460000|2022-04-08 03:44:20|88194.3|88144.3|88194.8|88144.8|88196.2|88146.2|88193.8|88143.8|11
1649389470000|2022-04-08 03:44:30|88195.6|88145.6|88195.6|88145.6|88196.7|88146.7|88194.4|88144.4|16
1649389480000|2022-04-08 03:44:40|88195.5|88145.5|88197.6|88147.6|88198.8|88148.8|88193.4|88143.4|11
1649389490000|2022-04-08 03:44:50|88197.4|88147.4|88195.5|88145.5|88199.5|88149.5|88190.5|88140.5|43
1649389500000|2022-04-08 03:45:00|88195.4|88145.4|88193.9|88143.9|88195.4|88145.4|88191.8|88141.8|28
1649389510000|2022-04-08 03:45:10|88193.8|88143.8|88196.6|88146.6|88197|88147|88192.4|88142.4|19
1649389520000|2022-04-08 03:45:20|88196.7|88146.7|88197.8|88147.8|88197.9|88147.9|88194.1|88144.1|29
1649389530000|2022-04-08 03:45:30|88198.7|88148.7|88194|88144|88199.9|88149.9|88194|88144|37
1649389540000|2022-04-08 03:45:40|88195|88145|88195.2|88145.2|88196.5|88146.5|88194.8|88144.8|22
1649389550000|2022-04-08 03:45:50|88195.7|88145.7|88195|88145|88195.8|88145.8|88192.1|88142.1|23
1649389560000|2022-04-08 03:46:00|88195.8|88145.8|88191.9|88141.9|88195.8|88145.8|88191.6|88141.6|30
1649389570000|2022-04-08 03:46:10|88191.5|88141.5|88195.8|88145.8|88196.6|88146.6|88191.5|88141.5|33
1649389580000|2022-04-08 03:46:20|88194.2|88144.2|88197.1|88147.1|88197.3|88147.3|88193.6|88143.6|16
1649389590000|2022-04-08 03:46:30|88196.1|88146.1|88191.9|88141.9|88197.1|88147.1|88191.2|88141.2|17
1649389600000|2022-04-08 03:46:40|88191.7|88141.7|88192|88142|88192.2|88142.2|88191.1|88141.1|17
1649389610000|2022-04-08 03:46:50|88191.6|88141.6|88192.9|88142.9|88193.5|88143.5|88191.4|88141.4|12
1649389620000|2022-04-08 03:47:00|88193.2|88143.2|88194.6|88144.6|88199.1|88149.1|88193.2|88143.2|23
1649389630000|2022-04-08 03:47:10|88194.1|88144.1|88193.5|88143.5|88198.3|88148.3|88193.5|88143.5|21
1649389640000|2022-04-08 03:47:20|88193.9|88143.9|88189.5|88139.5|88196.9|88146.9|88186.6|88136.6|39
1649389650000|2022-04-08 03:47:30|88189.3|88139.3|88186.6|88136.6|88190.2|88140.2|88185.9|88135.9|14
1649389660000|2022-04-08 03:47:40|88188.6|88138.6|88190|88140|88190.7|88140.7|88187.1|88137.1|13
1649389670000|2022-04-08 03:47:50|88190.5|88140.5|88185.6|88135.6|88190.5|88140.5|88185.6|88135.6|15
1649389680000|2022-04-08 03:48:00|88180.5|88130.5|88188.9|88138.9|88189.6|88139.6|88180.5|88130.5|51
1649389690000|2022-04-08 03:48:10|88188.4|88138.4|88185.6|88135.6|88188.9|88138.9|88180.8|88130.8|61
1649389700000|2022-04-08 03:48:20|88187.3|88137.3|88184.8|88134.8|88192.7|88142.7|88183.1|88133.1|60
1649389710000|2022-04-08 03:48:30|88183.3|88133.3|88183.6|88133.6|88185.9|88135.9|88181.4|88131.4|48
1649389720000|2022-04-08 03:48:40|88183.3|88133.3|88185.8|88135.8|88187.4|88137.4|88180.9|88130.9|50
1649389730000|2022-04-08 03:48:50|88185.6|88135.6|88185.6|88135.6|88188.3|88138.3|88183|88133|30
1649389740000|2022-04-08 03:49:00|88184.6|88134.6|88182|88132|88193.1|88143.1|88182|88132|41
1649389750000|2022-04-08 03:49:10|88183.3|88133.3|88187.7|88137.7|88190.5|88140.5|88183.3|88133.3|32
1649389760000|2022-04-08 03:49:20|88187.6|88137.6|88189|88139|88190|88140|88187.6|88137.6|23
1649389770000|2022-04-08 03:49:30|88188.9|88138.9|88184.3|88134.3|88188.9|88138.9|88183.2|88133.2|28
1649389780000|2022-04-08 03:49:40|88184.4|88134.4|88182.6|88132.6|88185.9|88135.9|88178.9|88128.9|50
1649389790000|2022-04-08 03:49:50|88182.3|88132.3|88183.8|88133.8|88186.2|88136.2|88181.8|88131.8|56
1649389800000|2022-04-08 03:50:00|88183.9|88133.9|88181.5|88131.5|88183.9|88133.9|88177.5|88127.5|57
1649389810000|2022-04-08 03:50:10|88181.4|88131.4|88181.4|88131.4|88184|88134|88179.9|88129.9|33
1649389820000|2022-04-08 03:50:20|88180.7|88130.7|88181.6|88131.6|88182.6|88132.6|88180.6|88130.6|14
1649389830000|2022-04-08 03:50:30|88181.5|88131.5|88179.3|88129.3|88182.5|88132.5|88177.3|88127.3|16
1649389840000|2022-04-08 03:50:40|88181.9|88131.9|88183.8|88133.8|88184|88134|88181.3|88131.3|17
1649389850000|2022-04-08 03:50:50|88185.3|88135.3|88184.3|88134.3|88185.3|88135.3|88175.4|88125.4|36
1649389860000|2022-04-08 03:51:00|88180.3|88130.3|88178.2|88128.2|88181.5|88131.5|88177.4|88127.4|33
1649389870000|2022-04-08 03:51:10|88178.4|88128.4|88179.8|88129.8|88181.7|88131.7|88178.4|88128.4|25
1649389880000|2022-04-08 03:51:20|88179.5|88129.5|88177.5|88127.5|88181.6|88131.6|88176.5|88126.5|30
1649389890000|2022-04-08 03:51:30|88179.8|88129.8|88180.4|88130.4|88181.8|88131.8|88179.8|88129.8|31
1649389900000|2022-04-08 03:51:40|88180.9|88130.9|88175.9|88125.9|88183.1|88133.1|88175|88125|29
1649389910000|2022-04-08 03:51:50|88175|88125|88178.8|88128.8|88183.1|88133.1|88175|88125|35
1649389920000|2022-04-08 03:52:00|88179.4|88129.4|88178.3|88128.3|88183|88133|88174.3|88124.3|39
1649389930000|2022-04-08 03:52:10|88178.2|88128.2|88180.5|88130.5|88180.8|88130.8|88177.2|88127.2|31
1649389940000|2022-04-08 03:52:20|88180.3|88130.3|88180.2|88130.2|88183.5|88133.5|88178.3|88128.3|28
1649389950000|2022-04-08 03:52:30|88180.8|88130.8|88180.5|88130.5|88180.8|88130.8|88178.4|88128.4|27
1649389960000|2022-04-08 03:52:40|88180.4|88130.4|88180.4|88130.4|88183.6|88133.6|88179.5|88129.5|31
1649389970000|2022-04-08 03:52:50|88183.6|88133.6|88182.9|88132.9|88184.7|88134.7|88179.4|88129.4|26
1649389980000|2022-04-08 03:53:00|88183.5|88133.5|88182.4|88132.4|88183.5|88133.5|88176.7|88126.7|40
1649389990000|2022-04-08 03:53:10|88182.9|88132.9|88179.8|88129.8|88182.9|88132.9|88179.5|88129.5|31
1649390000000|2022-04-08 03:53:20|88179.3|88129.3|88183.4|88133.4|88183.7|88133.7|88179.3|88129.3|31
1649390010000|2022-04-08 03:53:30|88183.6|88133.6|88182.6|88132.6|88183.6|88133.6|88175.2|88125.2|37
1649390020000|2022-04-08 03:53:40|88182.4|88132.4|88181.3|88131.3|88183.8|88133.8|88178.8|88128.8|37
1649390030000|2022-04-08 03:53:50|88181.2|88131.2|88181|88131|88182.2|88132.2|88179.1|88129.1|36
1649390040000|2022-04-08 03:54:00|88182|88132|88180.8|88130.8|88182.8|88132.8|88179.8|88129.8|35
1649390050000|2022-04-08 03:54:10|88181.1|88131.1|88183.5|88133.5|88183.5|88133.5|88180.3|88130.3|26
1649390060000|2022-04-08 03:54:20|88183.7|88133.7|88182.8|88132.8|88184.6|88134.6|88181.4|88131.4|11
1649390070000|2022-04-08 03:54:30|88183.2|88133.2|88181.3|88131.3|88185.7|88135.7|88177.8|88127.8|32
1649390080000|2022-04-08 03:54:40|88181.9|88131.9|88186|88136|88186|88136|88181.8|88131.8|35
1649390090000|2022-04-08 03:54:50|88184.8|88134.8|88178.8|88128.8|88186.2|88136.2|88177.4|88127.4|35
1649390100000|2022-04-08 03:55:00|88180.1|88130.1|88175.1|88125.1|88184.2|88134.2|88175.1|88125.1|32
1649390110000|2022-04-08 03:55:10|88176.1|88126.1|88177.5|88127.5|88182.2|88132.2|88174.7|88124.7|43
1649390120000|2022-04-08 03:55:20|88177.6|88127.6|88176.3|88126.3|88183.2|88133.2|88175.6|88125.6|17
1649390130000|2022-04-08 03:55:30|88177.3|88127.3|88180.4|88130.4|88183.4|88133.4|88176|88126|27
1649390140000|2022-04-08 03:55:40|88180.5|88130.5|88176.6|88126.6|88181.4|88131.4|88175.4|88125.4|28
1649390150000|2022-04-08 03:55:50|88176.5|88126.5|88174.3|88124.3|88178|88128|88172.6|88122.6|25
1649390160000|2022-04-08 03:56:00|88174.2|88124.2|88174.3|88124.3|88179.2|88129.2|88171.9|88121.9|18
1649390170000|2022-04-08 03:56:10|88174.2|88124.2|88177.4|88127.4|88179|88129|88171.6|88121.6|10
1649390180000|2022-04-08 03:56:20|88175.1|88125.1|88182|88132|88182.7|88132.7|88174.8|88124.8|24
1649390190000|2022-04-08 03:56:30|88180.7|88130.7|88181.2|88131.2|88181.2|88131.2|88179|88129|22
1649390200000|2022-04-08 03:56:40|88180.8|88130.8|88183.1|88133.1|88186.4|88136.4|88180.4|88130.4|27
1649390210000|2022-04-08 03:56:50|88182.8|88132.8|88179.9|88129.9|88182.8|88132.8|88179.2|88129.2|33
1649390220000|2022-04-08 03:57:00|88179.6|88129.6|88182.1|88132.1|88182.5|88132.5|88179.6|88129.6|17
1649390230000|2022-04-08 03:57:10|88182.2|88132.2|88182.9|88132.9|88183.4|88133.4|88182.2|88132.2|22
1649390240000|2022-04-08 03:57:20|88178.9|88128.9|88182.2|88132.2|88186|88136|88178.5|88128.5|34
1649390250000|2022-04-08 03:57:30|88182.9|88132.9|88182.2|88132.2|88186.2|88136.2|88182|88132|26
1649390260000|2022-04-08 03:57:40|88180.9|88130.9|88181.3|88131.3|88183.7|88133.7|88180.7|88130.7|29
1649390270000|2022-04-08 03:57:50|88181.2|88131.2|88181.5|88131.5|88182.4|88132.4|88180|88130|30
1649390280000|2022-04-08 03:58:00|88182|88132|88179.5|88129.5|88182.1|88132.1|88177.7|88127.7|39
1649390290000|2022-04-08 03:58:10|88179.4|88129.4|88179.9|88129.9|88180|88130|88178.8|88128.8|18
1649390300000|2022-04-08 03:58:20|88179.2|88129.2|88181.8|88131.8|88183.5|88133.5|88179.2|88129.2|34
1649390310000|2022-04-08 03:58:30|88182.3|88132.3|88176.9|88126.9|88183.9|88133.9|88176.9|88126.9|21
1649390320000|2022-04-08 03:58:40|88176|88126|88182.6|88132.6|88189.3|88139.3|88176|88126|29
1649390330000|2022-04-08 03:58:50|88182.4|88132.4|88179.9|88129.9|88182.5|88132.5|88178|88128|45
1649390340000|2022-04-08 03:59:00|88178.2|88128.2|88180.7|88130.7|88186|88136|88178.2|88128.2|45
1649390350000|2022-04-08 03:59:10|88180.3|88130.3|88178.3|88128.3|88180.6|88130.6|88176.9|88126.9|39
1649390360000|2022-04-08 03:59:20|88177.4|88127.4|88179.1|88129.1|88180.2|88130.2|88177.4|88127.4|21
1649390370000|2022-04-08 03:59:30|88180.7|88130.7|88180.4|88130.4|88183.4|88133.4|88178.1|88128.1|23
1649390380000|2022-04-08 03:59:40|88179.4|88129.4|88181.7|88131.7|88181.7|88131.7|88179.4|88129.4|19
1649390390000|2022-04-08 03:59:50|88181.8|88131.8|88181.1|88131.1|88181.8|88131.8|88180.8|88130.8|21
1649390400000|2022-04-08 04:00:00|88182.9|88132.9|88178|88128|88184.8|88134.8|88176.2|88126.2|25
1649390410000|2022-04-08 04:00:10|88178.2|88128.2|88180|88130|88180.9|88130.9|88178.2|88128.2|15
1649390420000|2022-04-08 04:00:20|88179.1|88129.1|88177.9|88127.9|88181.6|88131.6|88176.2|88126.2|20
1649390430000|2022-04-08 04:00:30|88178|88128|88180.8|88130.8|88183|88133|88177.3|88127.3|33
1649390440000|2022-04-08 04:00:40|88183.7|88133.7|88182.1|88132.1|88185.1|88135.1|88179.8|88129.8|29
1649390450000|2022-04-08 04:00:50|88181.9|88131.9|88182|88132|88182.4|88132.4|88179.6|88129.6|22
1649390460000|2022-04-08 04:01:00|88181.8|88131.8|88180.4|88130.4|88181.8|88131.8|88177.4|88127.4|19
1649390470000|2022-04-08 04:01:10|88180|88130|88180.4|88130.4|88181.6|88131.6|88179.5|88129.5|12
1649390480000|2022-04-08 04:01:20|88179.9|88129.9|88180.6|88130.6|88182.2|88132.2|88177.3|88127.3|19
1649390490000|2022-04-08 04:01:30|88181.3|88131.3|88184.2|88134.2|88184.2|88134.2|88179.2|88129.2|34
1649390500000|2022-04-08 04:01:40|88182|88132|88180.3|88130.3|88182.7|88132.7|88180.3|88130.3|25
1649390510000|2022-04-08 04:01:50|88180|88130|88181.1|88131.1|88182.1|88132.1|88178.9|88128.9|17
1649390520000|2022-04-08 04:02:00|88180.9|88130.9|88178.5|88128.5|88182.5|88132.5|88175.8|88125.8|35
1649390530000|2022-04-08 04:02:10|88178.4|88128.4|88177.8|88127.8|88178.9|88128.9|88177.2|88127.2|18
1649390540000|2022-04-08 04:02:20|88177.6|88127.6|88178.3|88128.3|88178.3|88128.3|88175.2|88125.2|18
1649390550000|2022-04-08 04:02:30|88178.8|88128.8|88181|88131|88183.4|88133.4|88178.8|88128.8|22
1649390560000|2022-04-08 04:02:40|88182|88132|88180.8|88130.8|88182|88132|88180.8|88130.8|12
1649390570000|2022-04-08 04:02:50|88180.6|88130.6|88179.5|88129.5|88180.6|88130.6|88175.1|88125.1|8
1649390580000|2022-04-08 04:03:00|88180.9|88130.9|88180|88130|88184|88134|88179.6|88129.6|30
1649390590000|2022-04-08 04:03:10|88181.5|88131.5|88180.9|88130.9|88184.5|88134.5|88178.3|88128.3|35
1649390600000|2022-04-08 04:03:20|88180.7|88130.7|88181.1|88131.1|88181.3|88131.3|88176.7|88126.7|25
1649390610000|2022-04-08 04:03:30|88178.1|88128.1|88179.9|88129.9|88179.9|88129.9|88177.1|88127.1|22
1649390620000|2022-04-08 04:03:40|88179.5|88129.5|88182.4|88132.4|88182.4|88132.4|88179.5|88129.5|13
1649390630000|2022-04-08 04:03:50|88182.6|88132.6|88179.8|88129.8|88184.4|88134.4|88178.2|88128.2|11
1649390640000|2022-04-08 04:04:00|88180.7|88130.7|88182.3|88132.3|88182.6|88132.6|88180.7|88130.7|17
1649390650000|2022-04-08 04:04:10|88181.4|88131.4|88180.2|88130.2|88181.4|88131.4|88175.5|88125.5|19
1649390660000|2022-04-08 04:04:20|88181.7|88131.7|88178.8|88128.8|88181.9|88131.9|88176.7|88126.7|27
1649390670000|2022-04-08 04:04:30|88178.3|88128.3|88179.3|88129.3|88180.9|88130.9|88177.6|88127.6|38
1649390680000|2022-04-08 04:04:40|88179.5|88129.5|88182.7|88132.7|88185.2|88135.2|88179.5|88129.5|34
1649390690000|2022-04-08 04:04:50|88183.8|88133.8|88184.3|88134.3|88184.8|88134.8|88182.1|88132.1|21
1649390700000|2022-04-08 04:05:00|88184.1|88134.1|88179.9|88129.9|88184.1|88134.1|88178.5|88128.5|27
1649390710000|2022-04-08 04:05:10|88181.1|88131.1|88182.9|88132.9|88182.9|88132.9|88176.8|88126.8|25
1649390720000|2022-04-08 04:05:20|88182.6|88132.6|88179.6|88129.6|88182.6|88132.6|88177.5|88127.5|20
1649390730000|2022-04-08 04:05:30|88179.5|88129.5|88180.4|88130.4|88180.4|88130.4|88179.5|88129.5|7
1649390740000|2022-04-08 04:05:40|88180.3|88130.3|88181.3|88131.3|88181.3|88131.3|88179.7|88129.7|9
1649390750000|2022-04-08 04:05:50|88181.4|88131.4|88180.3|88130.3|88181.7|88131.7|88176.3|88126.3|28
1649390760000|2022-04-08 04:06:00|88180.2|88130.2|88178.3|88128.3|88181.8|88131.8|88178.3|88128.3|27
1649390770000|2022-04-08 04:06:10|88178.2|88128.2|88178.1|88128.1|88181|88131|88175.1|88125.1|24
1649390780000|2022-04-08 04:06:20|88178|88128|88181.8|88131.8|88183.5|88133.5|88178|88128|14
1649390790000|2022-04-08 04:06:30|88181.5|88131.5|88178.2|88128.2|88181.5|88131.5|88176|88126|40
1649390800000|2022-04-08 04:06:40|88177.7|88127.7|88180.3|88130.3|88180.3|88130.3|88176.3|88126.3|28
1649390810000|2022-04-08 04:06:50|88180.2|88130.2|88180.3|88130.3|88181|88131|88179.8|88129.8|23
1649390820000|2022-04-08 04:07:00|88180.2|88130.2|88182.5|88132.5|88183.1|88133.1|88180|88130|28
1649390830000|2022-04-08 04:07:10|88182.6|88132.6|88180.5|88130.5|88183.1|88133.1|88177.4|88127.4|32
1649390840000|2022-04-08 04:07:20|88180.4|88130.4|88181.7|88131.7|88183|88133|88177.8|88127.8|32
1649390850000|2022-04-08 04:07:30|88181.9|88131.9|88181.7|88131.7|88182.3|88132.3|88181.4|88131.4|11
1649390860000|2022-04-08 04:07:40|88181.8|88131.8|88181.1|88131.1|88182.6|88132.6|88181.1|88131.1|23
1649390870000|2022-04-08 04:07:50|88181.3|88131.3|88179.3|88129.3|88181.3|88131.3|88177.9|88127.9|8
1649390880000|2022-04-08 04:08:00|88178.8|88128.8|88181.4|88131.4|88182.1|88132.1|88178.8|88128.8|24
1649390890000|2022-04-08 04:08:10|88182.6|88132.6|88181.6|88131.6|88182.6|88132.6|88178.8|88128.8|14
1649390900000|2022-04-08 04:08:20|88182|88132|88181.9|88131.9|88182|88132|88180.5|88130.5|8
1649390910000|2022-04-08 04:08:30|88181.5|88131.5|88182.1|88132.1|88182.7|88132.7|88179|88129|17
1649390920000|2022-04-08 04:08:40|88182.5|88132.5|88181.2|88131.2|88182.9|88132.9|88178.8|88128.8|16
1649390930000|2022-04-08 04:08:50|88182.7|88132.7|88182.7|88132.7|88183.4|88133.4|88181.9|88131.9|20
1649390940000|2022-04-08 04:09:00|88181.8|88131.8|88184.8|88134.8|88185.5|88135.5|88181.8|88131.8|18
1649390950000|2022-04-08 04:09:10|88179.3|88129.3|88182.5|88132.5|88182.5|88132.5|88179.3|88129.3|8
1649390960000|2022-04-08 04:09:20|88182|88132|88181.2|88131.2|88182.8|88132.8|88180.9|88130.9|15
1649390970000|2022-04-08 04:09:30|88181.4|88131.4|88181.9|88131.9|88182.9|88132.9|88181|88131|17
1649390980000|2022-04-08 04:09:40|88182.1|88132.1|88180.8|88130.8|88182.1|88132.1|88177.8|88127.8|15
1649390990000|2022-04-08 04:09:50|88181.1|88131.1|88182.3|88132.3|88184.3|88134.3|88177.2|88127.2|35
1649391000000|2022-04-08 04:10:00|88182.8|88132.8|88183.5|88133.5|88183.7|88133.7|88182.2|88132.2|24
1649391010000|2022-04-08 04:10:10|88183.6|88133.6|88181.4|88131.4|88183.6|88133.6|88179.4|88129.4|17
1649391020000|2022-04-08 04:10:20|88181.2|88131.2|88183.9|88133.9|88184.1|88134.1|88180.2|88130.2|12
1649391030000|2022-04-08 04:10:30|88185.6|88135.6|88186|88136|88186.2|88136.2|88179.3|88129.3|21
1649391040000|2022-04-08 04:10:40|88186.6|88136.6|88187.6|88137.6|88187.6|88137.6|88185.7|88135.7|21
1649391050000|2022-04-08 04:10:50|88187.5|88137.5|88182.3|88132.3|88187.5|88137.5|88181.1|88131.1|28
1649391060000|2022-04-08 04:11:00|88182.4|88132.4|88187.1|88137.1|88187.1|88137.1|88182.4|88132.4|26
1649391070000|2022-04-08 04:11:10|88187.4|88137.4|88186.7|88136.7|88187.4|88137.4|88184.6|88134.6|15
1649391080000|2022-04-08 04:11:20|88187.4|88137.4|88187.1|88137.1|88187.8|88137.8|88186.7|88136.7|12
1649391090000|2022-04-08 04:11:30|88187.2|88137.2|88188.7|88138.7|88190.5|88140.5|88184.6|88134.6|39
1649391100000|2022-04-08 04:11:40|88189.2|88139.2|88189.5|88139.5|88191|88141|88189|88139|19
1649391110000|2022-04-08 04:11:50|88189.7|88139.7|88189.3|88139.3|88190.3|88140.3|88186.9|88136.9|11
1649391120000|2022-04-08 04:12:00|88191.7|88141.7|88187.8|88137.8|88192.1|88142.1|88186.3|88136.3|18
1649391130000|2022-04-08 04:12:10|88187.9|88137.9|88187.9|88137.9|88189.6|88139.6|88187.9|88137.9|10
1649391140000|2022-04-08 04:12:20|88187.8|88137.8|88188.9|88138.9|88189.9|88139.9|88187.8|88137.8|13
1649391150000|2022-04-08 04:12:30|88190.8|88140.8|88186.3|88136.3|88191.3|88141.3|88185.8|88135.8|22
1649391160000|2022-04-08 04:12:40|88186.5|88136.5|88185.8|88135.8|88186.5|88136.5|88183.3|88133.3|26
1649391170000|2022-04-08 04:12:50|88185.5|88135.5|88187.9|88137.9|88188.1|88138.1|88185.5|88135.5|18
1649391180000|2022-04-08 04:13:00|88187.1|88137.1|88187.5|88137.5|88187.5|88137.5|88185.9|88135.9|16
1649391190000|2022-04-08 04:13:10|88187.6|88137.6|88186.4|88136.4|88187.6|88137.6|88182.8|88132.8|15
1649391200000|2022-04-08 04:13:20|88185.9|88135.9|88186.4|88136.4|88187.2|88137.2|88183.8|88133.8|31
1649391210000|2022-04-08 04:13:30|88186.7|88136.7|88187.7|88137.7|88188|88138|88186.3|88136.3|11
1649391220000|2022-04-08 04:13:40|88187|88137|88185.4|88135.4|88187.2|88137.2|88185.3|88135.3|10
1649391230000|2022-04-08 04:13:50|88187|88137|88184.9|88134.9|88188.7|88138.7|88183.1|88133.1|12
1649391240000|2022-04-08 04:14:00|88183.7|88133.7|88187.4|88137.4|88187.4|88137.4|88182.1|88132.1|13
1649391250000|2022-04-08 04:14:10|88187.9|88137.9|88183.4|88133.4|88188.1|88138.1|88182.1|88132.1|18
1649391260000|2022-04-08 04:14:20|88187.1|88137.1|88187.8|88137.8|88188.4|88138.4|88186.3|88136.3|20
1649391270000|2022-04-08 04:14:30|88186.9|88136.9|88188.4|88138.4|88191.1|88141.1|88185.9|88135.9|21
1649391280000|2022-04-08 04:14:40|88188.1|88138.1|88188.7|88138.7|88189.8|88139.8|88188.1|88138.1|9
1649391290000|2022-04-08 04:14:50|88188.3|88138.3|88186.3|88136.3|88189.9|88139.9|88186.3|88136.3|11
1649391300000|2022-04-08 04:15:00|88187.7|88137.7|88192.3|88142.3|88192.3|88142.3|88187.7|88137.7|10
1649391310000|2022-04-08 04:15:10|88192.4|88142.4|88186.8|88136.8|88192.4|88142.4|88185.4|88135.4|11
1649391320000|2022-04-08 04:15:20|88188.9|88138.9|88188.7|88138.7|88190.2|88140.2|88187.8|88137.8|29
1649391330000|2022-04-08 04:15:30|88189.2|88139.2|88186.9|88136.9|88189.2|88139.2|88185.4|88135.4|15
1649391340000|2022-04-08 04:15:40|88187.4|88137.4|88187.9|88137.9|88188.1|88138.1|88186.6|88136.6|12
1649391350000|2022-04-08 04:15:50|88187.3|88137.3|88188.5|88138.5|88188.8|88138.8|88185.2|88135.2|12
1649391360000|2022-04-08 04:16:00|88189|88139|88188.6|88138.6|88191.6|88141.6|88186.5|88136.5|12
1649391370000|2022-04-08 04:16:10|88189|88139|88188|88138|88189.9|88139.9|88187.6|88137.6|14
1649391380000|2022-04-08 04:16:20|88187.3|88137.3|88185.3|88135.3|88188.1|88138.1|88184|88134|12
1649391390000|2022-04-08 04:16:30|88184.7|88134.7|88188|88138|88188|88138|88184.7|88134.7|20
1649391400000|2022-04-08 04:16:40|88188.1|88138.1|88190.5|88140.5|88196.2|88146.2|88186.8|88136.8|21
1649391410000|2022-04-08 04:16:50|88191.1|88141.1|88191.4|88141.4|88191.9|88141.9|88189.6|88139.6|21
1649391420000|2022-04-08 04:17:00|88190.4|88140.4|88189.9|88139.9|88190.4|88140.4|88188.8|88138.8|15
1649391430000|2022-04-08 04:17:10|88190|88140|88190.6|88140.6|88193.3|88143.3|88186.4|88136.4|27
1649391440000|2022-04-08 04:17:20|88191.4|88141.4|88189.6|88139.6|88193|88143|88188.3|88138.3|30
1649391450000|2022-04-08 04:17:30|88189.2|88139.2|88195.1|88145.1|88196.3|88146.3|88188.9|88138.9|44
1649391460000|2022-04-08 04:17:40|88195.4|88145.4|88194.9|88144.9|88197|88147|88194.4|88144.4|50
1649391470000|2022-04-08 04:17:50|88195|88145|88196|88146|88196.6|88146.6|88195|88145|37
1649391480000|2022-04-08 04:18:00|88196.2|88146.2|88196|88146|88197.5|88147.5|88194.9|88144.9|27
1649391490000|2022-04-08 04:18:10|88196.2|88146.2|88193.9|88143.9|88196.4|88146.4|88193.9|88143.9|16
1649391500000|2022-04-08 04:18:20|88194.1|88144.1|88193.5|88143.5|88195.8|88145.8|88192.6|88142.6|26
1649391510000|2022-04-08 04:18:30|88193.7|88143.7|88194.4|88144.4|88194.7|88144.7|88193.5|88143.5|22
1649391520000|2022-04-08 04:18:40|88195|88145|88194.9|88144.9|88196|88146|88193|88143|31
1649391530000|2022-04-08 04:18:50|88195.2|88145.2|88195.9|88145.9|88196|88146|88194.7|88144.7|24
1649391540000|2022-04-08 04:19:00|88195.8|88145.8|88195.2|88145.2|88196.3|88146.3|88192.6|88142.6|34
1649391550000|2022-04-08 04:19:10|88195.3|88145.3|88194.7|88144.7|88196.1|88146.1|88194.1|88144.1|27
1649391560000|2022-04-08 04:19:20|88192.8|88142.8|88193.9|88143.9|88194.3|88144.3|88192.8|88142.8|18
1649391570000|2022-04-08 04:19:30|88194.2|88144.2|88199|88149|88199.2|88149.2|88194.2|88144.2|28
1649391580000|2022-04-08 04:19:40|88199.3|88149.3|88196.4|88146.4|88199.3|88149.3|88195|88145|36
1649391590000|2022-04-08 04:19:50|88196.9|88146.9|88194.8|88144.8|88197.3|88147.3|88194.8|88144.8|34
1649391600000|2022-04-08 04:20:00|88194.7|88144.7|88196.7|88146.7|88196.8|88146.8|88193.6|88143.6|26
1649391610000|2022-04-08 04:20:10|88197.3|88147.3|88195.4|88145.4|88198.3|88148.3|88194|88144|19
1649391620000|2022-04-08 04:20:20|88195.8|88145.8|88196.4|88146.4|88197.1|88147.1|88195.8|88145.8|10
1649391630000|2022-04-08 04:20:30|88197.5|88147.5|88198.2|88148.2|88198.7|88148.7|88197.2|88147.2|11
1649391640000|2022-04-08 04:20:40|88198.1|88148.1|88197.3|88147.3|88198.7|88148.7|88195.6|88145.6|19
1649391650000|2022-04-08 04:20:50|88198.8|88148.8|88197.1|88147.1|88198.8|88148.8|88195.3|88145.3|20
1649391660000|2022-04-08 04:21:00|88197|88147|88196|88146|88197.4|88147.4|88192.5|88142.5|19
1649391670000|2022-04-08 04:21:10|88195.7|88145.7|88198.1|88148.1|88198.1|88148.1|88195.4|88145.4|18
1649391680000|2022-04-08 04:21:20|88198|88148|88198.4|88148.4|88200.8|88150.8|88197.3|88147.3|29
1649391690000|2022-04-08 04:21:30|88199.6|88149.6|88202.4|88152.4|88203|88153|88198.3|88148.3|29
1649391700000|2022-04-08 04:21:40|88202.8|88152.8|88204.9|88154.9|88205|88155|88202|88152|18
1649391710000|2022-04-08 04:21:50|88202.6|88152.6|88205|88155|88205.4|88155.4|88201.9|88151.9|19
1649391720000|2022-04-08 04:22:00|88204.8|88154.8|88206.2|88156.2|88206.2|88156.2|88204.1|88154.1|22
1649391730000|2022-04-08 04:22:10|88203.5|88153.5|88203.1|88153.1|88208.1|88158.1|88202.3|88152.3|26
1649391740000|2022-04-08 04:22:20|88203.2|88153.2|88206.3|88156.3|88206.4|88156.4|88202.3|88152.3|44
1649391750000|2022-04-08 04:22:30|88206.5|88156.5|88202.2|88152.2|88206.6|88156.6|88200.8|88150.8|34
1649391760000|2022-04-08 04:22:40|88202.1|88152.1|88202.8|88152.8|88202.9|88152.9|88200.7|88150.7|25
1649391770000|2022-04-08 04:22:50|88202.7|88152.7|88202.3|88152.3|88205.3|88155.3|88202.1|88152.1|19
1649391780000|2022-04-08 04:23:00|88203|88153|88204|88154|88204.6|88154.6|88200.6|88150.6|39
1649391790000|2022-04-08 04:23:10|88204.2|88154.2|88202.3|88152.3|88204.2|88154.2|88199.2|88149.2|33
1649391800000|2022-04-08 04:23:20|88202.6|88152.6|88203.8|88153.8|88203.9|88153.9|88200.9|88150.9|29
1649391810000|2022-04-08 04:23:30|88203.7|88153.7|88203.6|88153.6|88204.5|88154.5|88203.1|88153.1|21
1649391820000|2022-04-08 04:23:40|88203.5|88153.5|88201.2|88151.2|88204.5|88154.5|88200.7|88150.7|12
1649391830000|2022-04-08 04:23:50|88201.9|88151.9|88202.9|88152.9|88203.5|88153.5|88201.9|88151.9|14
1649391840000|2022-04-08 04:24:00|88202.7|88152.7|88201.1|88151.1|88203.7|88153.7|88201.1|88151.1|22
1649391850000|2022-04-08 04:24:10|88202|88152|88201.7|88151.7|88202.3|88152.3|88201.3|88151.3|20
1649391860000|2022-04-08 04:24:20|88202.2|88152.2|88204.9|88154.9|88204.9|88154.9|88201.8|88151.8|26
1649391870000|2022-04-08 04:24:30|88205|88155|88203.5|88153.5|88205|88155|88203|88153|17
1649391880000|2022-04-08 04:24:40|88204.8|88154.8|88205|88155|88205|88155|88203.6|88153.6|16
1649391890000|2022-04-08 04:24:50|88204.8|88154.8|88202.9|88152.9|88205|88155|88202.5|88152.5|21
1649391900000|2022-04-08 04:25:00|88203.2|88153.2|88202.3|88152.3|88203.2|88153.2|88200.4|88150.4|32
1649391910000|2022-04-08 04:25:10|88198.3|88148.3|88203|88153|88203|88153|88196.6|88146.6|39
1649391920000|2022-04-08 04:25:20|88203.3|88153.3|88200.4|88150.4|88203.3|88153.3|88199.6|88149.6|16
1649391930000|2022-04-08 04:25:30|88200.7|88150.7|88198.7|88148.7|88200.9|88150.9|88197.9|88147.9|16
1649391940000|2022-04-08 04:25:40|88198.8|88148.8|88198.6|88148.6|88199.2|88149.2|88198.6|88148.6|17
1649391950000|2022-04-08 04:25:50|88198.9|88148.9|88200.1|88150.1|88202.3|88152.3|88198.2|88148.2|37
1649391960000|2022-04-08 04:26:00|88200|88150|88200.4|88150.4|88201.6|88151.6|88198.9|88148.9|35
1649391970000|2022-04-08 04:26:10|88200.1|88150.1|88199.7|88149.7|88201.8|88151.8|88199.4|88149.4|24
1649391980000|2022-04-08 04:26:20|88201.3|88151.3|88200.8|88150.8|88201.3|88151.3|88199.9|88149.9|16
1649391990000|2022-04-08 04:26:30|88200.9|88150.9|88199.4|88149.4|88201.3|88151.3|88198|88148|35
1649392000000|2022-04-08 04:26:40|88199.1|88149.1|88199.7|88149.7|88200|88150|88199.1|88149.1|17
1649392010000|2022-04-08 04:26:50|88199.4|88149.4|88202|88152|88203|88153|88199.4|88149.4|25
1649392020000|2022-04-08 04:27:00|88202.2|88152.2|88199.8|88149.8|88203.5|88153.5|88196.6|88146.6|28
1649392030000|2022-04-08 04:27:10|88201.3|88151.3|88202.2|88152.2|88203.4|88153.4|88201|88151|12
1649392040000|2022-04-08 04:27:20|88202.3|88152.3|88201.4|88151.4|88202.3|88152.3|88200.5|88150.5|13
1649392050000|2022-04-08 04:27:30|88201.6|88151.6|88203|88153|88206.8|88156.8|88201.6|88151.6|15
1649392060000|2022-04-08 04:27:40|88202.9|88152.9|88202.2|88152.2|88202.9|88152.9|88202.2|88152.2|13
1649392070000|2022-04-08 04:27:50|88202.3|88152.3|88200.8|88150.8|88203|88153|88199.5|88149.5|38
1649392080000|2022-04-08 04:28:00|88200.9|88150.9|88203|88153|88204|88154|88200.9|88150.9|23
1649392090000|2022-04-08 04:28:10|88203.3|88153.3|88203.7|88153.7|88203.8|88153.8|88200.3|88150.3|28
1649392100000|2022-04-08 04:28:20|88203.6|88153.6|88205|88155|88205.4|88155.4|88200.9|88150.9|32
1649392110000|2022-04-08 04:28:30|88204.8|88154.8|88202.7|88152.7|88205.3|88155.3|88202.7|88152.7|23
1649392120000|2022-04-08 04:28:40|88202.5|88152.5|88200|88150|88203.1|88153.1|88200|88150|15
1649392130000|2022-04-08 04:28:50|88200.5|88150.5|88200.1|88150.1|88200.6|88150.6|88200|88150|12
1649392140000|2022-04-08 04:29:00|88200|88150|88203.6|88153.6|88203.6|88153.6|88199.4|88149.4|29
1649392150000|2022-04-08 04:29:10|88203.5|88153.5|88202.1|88152.1|88203.5|88153.5|88200.6|88150.6|16
1649392160000|2022-04-08 04:29:20|88202.3|88152.3|88200.4|88150.4|88202.5|88152.5|88200|88150|13
1649392170000|2022-04-08 04:29:30|88200.1|88150.1|88202.2|88152.2|88202.2|88152.2|88200.1|88150.1|24
1649392180000|2022-04-08 04:29:40|88202.6|88152.6|88205.1|88155.1|88205.1|88155.1|88200.3|88150.3|32
1649392190000|2022-04-08 04:29:50|88205.2|88155.2|88205.6|88155.6|88206.5|88156.5|88205.2|88155.2|16
1649392200000|2022-04-08 04:30:00|88205.5|88155.5|88205.2|88155.2|88205.8|88155.8|88204.6|88154.6|20
1649392210000|2022-04-08 04:30:10|88202.5|88152.5|88204|88154|88204.2|88154.2|88201.5|88151.5|24
1649392220000|2022-04-08 04:30:20|88203.9|88153.9|88202.7|88152.7|88204.4|88154.4|88202.6|88152.6|13
1649392230000|2022-04-08 04:30:30|88202|88152|88200.1|88150.1|88202.3|88152.3|88198.3|88148.3|26
1649392240000|2022-04-08 04:30:40|88199.7|88149.7|88201.1|88151.1|88202.4|88152.4|88199.3|88149.3|31
1649392250000|2022-04-08 04:30:50|88201.2|88151.2|88201.2|88151.2|88201.2|88151.2|88199.5|88149.5|17
1649392260000|2022-04-08 04:31:00|88201.4|88151.4|88197.5|88147.5|88201.5|88151.5|88197.5|88147.5|13
1649392270000|2022-04-08 04:31:10|88197.4|88147.4|88199.9|88149.9|88200.8|88150.8|88197.3|88147.3|16
1649392280000|2022-04-08 04:31:20|88199.5|88149.5|88200.2|88150.2|88200.5|88150.5|88199.4|88149.4|15
1649392290000|2022-04-08 04:31:30|88199.6|88149.6|88201.7|88151.7|88201.7|88151.7|88199.6|88149.6|14
1649392300000|2022-04-08 04:31:40|88201.2|88151.2|88201.9|88151.9|88202.8|88152.8|88196.1|88146.1|19
1649392310000|2022-04-08 04:31:50|88202.3|88152.3|88199.3|88149.3|88202.3|88152.3|88197.8|88147.8|16
1649392320000|2022-04-08 04:32:00|88199|88149|88196.5|88146.5|88202.1|88152.1|88194.3|88144.3|32
1649392330000|2022-04-08 04:32:10|88196.6|88146.6|88198.1|88148.1|88198.5|88148.5|88195.9|88145.9|33
1649392340000|2022-04-08 04:32:20|88197.4|88147.4|88195|88145|88198.1|88148.1|88194.3|88144.3|23
1649392350000|2022-04-08 04:32:30|88194.8|88144.8|88191.8|88141.8|88197.2|88147.2|88189.5|88139.5|22
1649392360000|2022-04-08 04:32:40|88192.1|88142.1|88190.4|88140.4|88195.8|88145.8|88190.4|88140.4|19
1649392370000|2022-04-08 04:32:50|88191.6|88141.6|88195.4|88145.4|88195.4|88145.4|88191.6|88141.6|16
1649392380000|2022-04-08 04:33:00|88196.3|88146.3|88193|88143|88196.7|88146.7|88193|88143|25
1649392390000|2022-04-08 04:33:10|88192.6|88142.6|88195.5|88145.5|88195.5|88145.5|88192.6|88142.6|14
1649392400000|2022-04-08 04:33:20|88194.7|88144.7|88192|88142|88195.2|88145.2|88192|88142|11
1649392410000|2022-04-08 04:33:30|88192.6|88142.6|88193.7|88143.7|88195.6|88145.6|88192.6|88142.6|13
1649392420000|2022-04-08 04:33:40|88193.8|88143.8|88191.6|88141.6|88195.9|88145.9|88191.1|88141.1|19
1649392430000|2022-04-08 04:33:50|88192|88142|88192.2|88142.2|88193.7|88143.7|88189.9|88139.9|36
1649392440000|2022-04-08 04:34:00|88192.1|88142.1|88196.1|88146.1|88196.9|88146.9|88191.9|88141.9|29
1649392450000|2022-04-08 04:34:10|88196.3|88146.3|88196|88146|88198.3|88148.3|88195.1|88145.1|12
1649392460000|2022-04-08 04:34:20|88195.2|88145.2|88191.7|88141.7|88197.3|88147.3|88191.4|88141.4|9
1649392470000|2022-04-08 04:34:30|88191.1|88141.1|88194.5|88144.5|88196.2|88146.2|88191.1|88141.1|13
1649392480000|2022-04-08 04:34:40|88194.6|88144.6|88195.5|88145.5|88196.6|88146.6|88194.6|88144.6|13
1649392490000|2022-04-08 04:34:50|88195.3|88145.3|88191.1|88141.1|88195.3|88145.3|88190.8|88140.8|24
1649392500000|2022-04-08 04:35:00|88194.1|88144.1|88190.6|88140.6|88194.5|88144.5|88190.5|88140.5|25
1649392510000|2022-04-08 04:35:10|88190.3|88140.3|88191.1|88141.1|88192.8|88142.8|88189.6|88139.6|22
1649392520000|2022-04-08 04:35:20|88191.8|88141.8|88189|88139|88192.3|88142.3|88188.7|88138.7|19
1649392530000|2022-04-08 04:35:30|88189.4|88139.4|88188.7|88138.7|88189.7|88139.7|88187.3|88137.3|15
1649392540000|2022-04-08 04:35:40|88188.9|88138.9|88188.6|88138.6|88192|88142|88187.9|88137.9|28
1649392550000|2022-04-08 04:35:50|88188.4|88138.4|88189.7|88139.7|88190.9|88140.9|88188.3|88138.3|13
1649392560000|2022-04-08 04:36:00|88189.4|88139.4|88192.6|88142.6|88193.9|88143.9|88189.4|88139.4|22
1649392570000|2022-04-08 04:36:10|88192.2|88142.2|88190.6|88140.6|88192.2|88142.2|88189.4|88139.4|16
1649392580000|2022-04-08 04:36:20|88191|88141|88195.9|88145.9|88196.9|88146.9|88190.4|88140.4|34
1649392590000|2022-04-08 04:36:30|88195.3|88145.3|88197.2|88147.2|88198.5|88148.5|88195.3|88145.3|17
1649392600000|2022-04-08 04:36:40|88197|88147|88196.8|88146.8|88197.8|88147.8|88196.5|88146.5|14
1649392610000|2022-04-08 04:36:50|88196.5|88146.5|88196.8|88146.8|88199.5|88149.5|88196.5|88146.5|18
1649392620000|2022-04-08 04:37:00|88196.7|88146.7|88196.2|88146.2|88196.9|88146.9|88195.1|88145.1|17
1649392630000|2022-04-08 04:37:10|88196.6|88146.6|88196.5|88146.5|88197.4|88147.4|88195.7|88145.7|19
1649392640000|2022-04-08 04:37:20|88197.3|88147.3|88196.9|88146.9|88197.6|88147.6|88196.7|88146.7|12
1649392650000|2022-04-08 04:37:30|88198.7|88148.7|88198.6|88148.6|88199.6|88149.6|88197.7|88147.7|10
1649392660000|2022-04-08 04:37:40|88198.7|88148.7|88196.4|88146.4|88198.7|88148.7|88196.3|88146.3|23
1649392670000|2022-04-08 04:37:50|88196.3|88146.3|88196.5|88146.5|88198.9|88148.9|88196.3|88146.3|17
1649392680000|2022-04-08 04:38:00|88196.6|88146.6|88195.1|88145.1|88197.4|88147.4|88194.5|88144.5|18
1649392690000|2022-04-08 04:38:10|88194.7|88144.7|88194.4|88144.4|88195.6|88145.6|88194.4|88144.4|6
1649392700000|2022-04-08 04:38:20|88195|88145|88193.6|88143.6|88195|88145|88192.7|88142.7|14
1649392710000|2022-04-08 04:38:30|88195.3|88145.3|88199.3|88149.3|88200.4|88150.4|88195.3|88145.3|29
1649392720000|2022-04-08 04:38:40|88199.5|88149.5|88198.1|88148.1|88199.5|88149.5|88197.7|88147.7|20
1649392730000|2022-04-08 04:38:50|88197.9|88147.9|88196.2|88146.2|88198|88148|88195|88145|13
1649392740000|2022-04-08 04:39:00|88195.6|88145.6|88195.3|88145.3|88196.2|88146.2|88195.3|88145.3|11
1649392750000|2022-04-08 04:39:10|88195.9|88145.9|88194.3|88144.3|88196|88146|88193.1|88143.1|10
1649392760000|2022-04-08 04:39:20|88194|88144|88192.7|88142.7|88199.2|88149.2|88192.3|88142.3|19
1649392770000|2022-04-08 04:39:30|88194.3|88144.3|88193.6|88143.6|88194.3|88144.3|88192.3|88142.3|19
1649392780000|2022-04-08 04:39:40|88193.2|88143.2|88193.9|88143.9|88193.9|88143.9|88192.9|88142.9|10
1649392790000|2022-04-08 04:39:50|88193.4|88143.4|88193.3|88143.3|88194.7|88144.7|88189.2|88139.2|17
1649392800000|2022-04-08 04:40:00|88193.4|88143.4|88194.5|88144.5|88196.1|88146.1|88193|88143|31
1649392810000|2022-04-08 04:40:10|88194.6|88144.6|88192.4|88142.4|88195.1|88145.1|88192.1|88142.1|23
1649392820000|2022-04-08 04:40:20|88193|88143|88192.9|88142.9|88193.2|88143.2|88190.6|88140.6|22
1649392830000|2022-04-08 04:40:30|88192.8|88142.8|88193.8|88143.8|88194|88144|88192.5|88142.5|23
1649392840000|2022-04-08 04:40:40|88193.9|88143.9|88196|88146|88196.7|88146.7|88193.3|88143.3|21
1649392850000|2022-04-08 04:40:50|88195.8|88145.8|88196.5|88146.5|88196.6|88146.6|88194.3|88144.3|15
1649392860000|2022-04-08 04:41:00|88196.3|88146.3|88198.8|88148.8|88200.1|88150.1|88195.5|88145.5|21
1649392870000|2022-04-08 04:41:10|88198.6|88148.6|88198.4|88148.4|88198.9|88148.9|88198|88148|24
1649392880000|2022-04-08 04:41:20|88198.3|88148.3|88199|88149|88199|88149|88198.3|88148.3|17
1649392890000|2022-04-08 04:41:30|88199.8|88149.8|88199.3|88149.3|88201.5|88151.5|88199.3|88149.3|20
1649392900000|2022-04-08 04:41:40|88199.5|88149.5|88200.9|88150.9|88201.2|88151.2|88199.3|88149.3|23
1649392910000|2022-04-08 04:41:50|88200.6|88150.6|88201.2|88151.2|88203.2|88153.2|88197.9|88147.9|36
1649392920000|2022-04-08 04:42:00|88202.2|88152.2|88201.6|88151.6|88202.2|88152.2|88200|88150|17
1649392930000|2022-04-08 04:42:10|88201.2|88151.2|88200.7|88150.7|88201.7|88151.7|88200.7|88150.7|12
1649392940000|2022-04-08 04:42:20|88201.3|88151.3|88201.1|88151.1|88203.6|88153.6|88201|88151|16
1649392950000|2022-04-08 04:42:30|88200.9|88150.9|88202|88152|88202.7|88152.7|88200.9|88150.9|25
1649392960000|2022-04-08 04:42:40|88202.2|88152.2|88196.4|88146.4|88202.3|88152.3|88196.4|88146.4|24
1649392970000|2022-04-08 04:42:50|88195.9|88145.9|88194.6|88144.6|88197.5|88147.5|88194.4|88144.4|17
1649392980000|2022-04-08 04:43:00|88195.2|88145.2|88194.2|88144.2|88196.5|88146.5|88193.6|88143.6|24
1649392990000|2022-04-08 04:43:10|88194.3|88144.3|88191.9|88141.9|88195|88145|88190.7|88140.7|23
1649393000000|2022-04-08 04:43:20|88192|88142|88187.3|88137.3|88192|88142|88185.6|88135.6|24
1649393010000|2022-04-08 04:43:30|88187.2|88137.2|88194.6|88144.6|88194.6|88144.6|88186.6|88136.6|38
1649393020000|2022-04-08 04:43:40|88194.3|88144.3|88193.5|88143.5|88195.9|88145.9|88192.4|88142.4|40
1649393030000|2022-04-08 04:43:50|88193.9|88143.9|88193.2|88143.2|88193.9|88143.9|88192.8|88142.8|8
1649393040000|2022-04-08 04:44:00|88192.8|88142.8|88191.5|88141.5|88193.6|88143.6|88191.5|88141.5|19
1649393050000|2022-04-08 04:44:10|88192|88142|88193.3|88143.3|88195.5|88145.5|88192|88142|22
1649393060000|2022-04-08 04:44:20|88193.2|88143.2|88193.7|88143.7|88194.2|88144.2|88191.8|88141.8|20
1649393070000|2022-04-08 04:44:30|88194.5|88144.5|88193.3|88143.3|88194.5|88144.5|88193.2|88143.2|16
1649393080000|2022-04-08 04:44:40|88193.8|88143.8|88193.7|88143.7|88195.7|88145.7|88192.9|88142.9|17
1649393090000|2022-04-08 04:44:50|88193.9|88143.9|88190.3|88140.3|88193.9|88143.9|88190.3|88140.3|21
1649393100000|2022-04-08 04:45:00|88190.4|88140.4|88189.7|88139.7|88191.5|88141.5|88189.7|88139.7|18
1649393110000|2022-04-08 04:45:10|88187.9|88137.9|88191.2|88141.2|88191.4|88141.4|88187.9|88137.9|22
1649393120000|2022-04-08 04:45:20|88190.5|88140.5|88193.1|88143.1|88194.2|88144.2|88190.5|88140.5|20
1649393130000|2022-04-08 04:45:30|88192.5|88142.5|88189.4|88139.4|88192.5|88142.5|88189.2|88139.2|13
1649393140000|2022-04-08 04:45:40|88189|88139|88190.3|88140.3|88191|88141|88189|88139|17
1649393150000|2022-04-08 04:45:50|88190.2|88140.2|88190.3|88140.3|88192.5|88142.5|88189.7|88139.7|25
1649393160000|2022-04-08 04:46:00|88190.5|88140.5|88193.3|88143.3|88193.3|88143.3|88190.5|88140.5|26
1649393170000|2022-04-08 04:46:10|88193|88143|88191.6|88141.6|88193.9|88143.9|88189.6|88139.6|12
1649393180000|2022-04-08 04:46:20|88191.4|88141.4|88193.9|88143.9|88193.9|88143.9|88190.6|88140.6|20
1649393190000|2022-04-08 04:46:30|88194.6|88144.6|88196.2|88146.2|88199.2|88149.2|88193.9|88143.9|38
1649393200000|2022-04-08 04:46:40|88197.7|88147.7|88197.5|88147.5|88197.9|88147.9|88196.5|88146.5|24
1649393210000|2022-04-08 04:46:50|88198.1|88148.1|88196|88146|88198.5|88148.5|88196|88146|18
1649393220000|2022-04-08 04:47:00|88196.2|88146.2|88198.2|88148.2|88198.8|88148.8|88196.1|88146.1|22
1649393230000|2022-04-08 04:47:10|88199.5|88149.5|88198.1|88148.1|88202.3|88152.3|88197.3|88147.3|27
1649393240000|2022-04-08 04:47:20|88199.1|88149.1|88201.3|88151.3|88203.8|88153.8|88199.1|88149.1|25
1649393250000|2022-04-08 04:47:30|88201|88151|88202|88152|88202.3|88152.3|88199.5|88149.5|29
1649393260000|2022-04-08 04:47:40|88202.1|88152.1|88201.2|88151.2|88203.9|88153.9|88200.8|88150.8|26
1649393270000|2022-04-08 04:47:50|88201.4|88151.4|88201.4|88151.4|88204.3|88154.3|88201|88151|21
1649393280000|2022-04-08 04:48:00|88201|88151|88197.6|88147.6|88202.2|88152.2|88197.5|88147.5|37
1649393290000|2022-04-08 04:48:10|88197.7|88147.7|88198.4|88148.4|88200.5|88150.5|88197.7|88147.7|17
1649393300000|2022-04-08 04:48:20|88198.1|88148.1|88196.7|88146.7|88201.7|88151.7|88196.3|88146.3|14
1649393310000|2022-04-08 04:48:30|88197.1|88147.1|88198|88148|88200.1|88150.1|88197.1|88147.1|16
1649393320000|2022-04-08 04:48:40|88198.4|88148.4|88202|88152|88202.5|88152.5|88198.4|88148.4|12
1649393330000|2022-04-08 04:48:50|88202.3|88152.3|88198.1|88148.1|88202.4|88152.4|88198.1|88148.1|10
1649393340000|2022-04-08 04:49:00|88198.3|88148.3|88199.8|88149.8|88202.6|88152.6|88198.3|88148.3|11
1649393350000|2022-04-08 04:49:10|88199.5|88149.5|88198.7|88148.7|88202.1|88152.1|88198.3|88148.3|18
1649393360000|2022-04-08 04:49:20|88201.1|88151.1|88195.5|88145.5|88201.1|88151.1|88195.5|88145.5|22
1649393370000|2022-04-08 04:49:30|88196.7|88146.7|88198.4|88148.4|88199.6|88149.6|88196.7|88146.7|20
1649393380000|2022-04-08 04:49:40|88200.5|88150.5|88197.3|88147.3|88201.4|88151.4|88197.1|88147.1|10
1649393390000|2022-04-08 04:49:50|88200.1|88150.1|88196.3|88146.3|88202.1|88152.1|88196.3|88146.3|14
1649393400000|2022-04-08 04:50:00|88196.6|88146.6|88199.6|88149.6|88200.3|88150.3|88196.6|88146.6|20
1649393410000|2022-04-08 04:50:10|88199.4|88149.4|88196.6|88146.6|88201.1|88151.1|88196.6|88146.6|19
1649393420000|2022-04-08 04:50:20|88196.5|88146.5|88193.2|88143.2|88198.5|88148.5|88193.2|88143.2|20
1649393430000|2022-04-08 04:50:30|88196.5|88146.5|88194|88144|88196.5|88146.5|88193.2|88143.2|8
1649393440000|2022-04-08 04:50:40|88194.2|88144.2|88197.1|88147.1|88197.1|88147.1|88193.1|88143.1|16
1649393450000|2022-04-08 04:50:50|88196.8|88146.8|88196.3|88146.3|88198.9|88148.9|88195.6|88145.6|25
1649393460000|2022-04-08 04:51:00|88196.7|88146.7|88194.6|88144.6|88196.7|88146.7|88193.6|88143.6|15
1649393470000|2022-04-08 04:51:10|88195.2|88145.2|88195.4|88145.4|88198.9|88148.9|88194.8|88144.8|22
1649393480000|2022-04-08 04:51:20|88195.3|88145.3|88195|88145|88197.5|88147.5|88193.8|88143.8|23
1649393490000|2022-04-08 04:51:30|88194.9|88144.9|88195.5|88145.5|88197.1|88147.1|88194.9|88144.9|18
1649393500000|2022-04-08 04:51:40|88195.6|88145.6|88196.6|88146.6|88198.7|88148.7|88195.4|88145.4|13
1649393510000|2022-04-08 04:51:50|88196|88146|88191.8|88141.8|88196.2|88146.2|88191.8|88141.8|16
1649393520000|2022-04-08 04:52:00|88192.3|88142.3|88192|88142|88195.8|88145.8|88192|88142|21
1649393530000|2022-04-08 04:52:10|88192.1|88142.1|88190.4|88140.4|88192.5|88142.5|88190.4|88140.4|14
1649393540000|2022-04-08 04:52:20|88190.3|88140.3|88191.7|88141.7|88191.8|88141.8|88190.3|88140.3|14
1649393550000|2022-04-08 04:52:30|88192.1|88142.1|88189.5|88139.5|88192.6|88142.6|88189.5|88139.5|12
1649393560000|2022-04-08 04:52:40|88189.3|88139.3|88192.1|88142.1|88193.8|88143.8|88189.3|88139.3|17
1649393570000|2022-04-08 04:52:50|88191.7|88141.7|88191.6|88141.6|88191.7|88141.7|88191.6|88141.6|2
1649393580000|2022-04-08 04:53:00|88191.8|88141.8|88189.6|88139.6|88192|88142|88189.6|88139.6|10
1649393590000|2022-04-08 04:53:10|88189.9|88139.9|88192.4|88142.4|88192.4|88142.4|88189.9|88139.9|12
1649393600000|2022-04-08 04:53:20|88190.5|88140.5|88194|88144|88194.2|88144.2|88189.7|88139.7|28
1649393610000|2022-04-08 04:53:30|88193.9|88143.9|88193.7|88143.7|88194.4|88144.4|88192.9|88142.9|16
1649393620000|2022-04-08 04:53:40|88192.9|88142.9|88190.4|88140.4|88193.2|88143.2|88190.3|88140.3|4
1649393630000|2022-04-08 04:53:50|88190.6|88140.6|88189.3|88139.3|88192.7|88142.7|88189.3|88139.3|14
1649393640000|2022-04-08 04:54:00|88189.4|88139.4|88191.8|88141.8|88191.8|88141.8|88189.4|88139.4|12
1649393650000|2022-04-08 04:54:10|88191.4|88141.4|88189.5|88139.5|88192.1|88142.1|88189.5|88139.5|8
1649393660000|2022-04-08 04:54:20|88190.6|88140.6|88190.9|88140.9|88190.9|88140.9|88190.2|88140.2|7
1649393670000|2022-04-08 04:54:30|88191|88141|88190.8|88140.8|88191|88141|88190.5|88140.5|5
1649393680000|2022-04-08 04:54:40|88190.6|88140.6|88192.4|88142.4|88193.6|88143.6|88186.3|88136.3|19
1649393690000|2022-04-08 04:54:50|88192.1|88142.1|88193.6|88143.6|88194|88144|88192.1|88142.1|27
1649393700000|2022-04-08 04:55:00|88193.4|88143.4|88191.9|88141.9|88193.4|88143.4|88191.9|88141.9|17
1649393710000|2022-04-08 04:55:10|88191.8|88141.8|88188.7|88138.7|88192|88142|88188.7|88138.7|5
1649393720000|2022-04-08 04:55:20|88189.2|88139.2|88191.1|88141.1|88193.6|88143.6|88188.9|88138.9|26
1649393730000|2022-04-08 04:55:30|88190.7|88140.7|88190.7|88140.7|88191.8|88141.8|88190.3|88140.3|10
1649393740000|2022-04-08 04:55:40|88191.6|88141.6|88188.8|88138.8|88191.8|88141.8|88186.2|88136.2|12
1649393750000|2022-04-08 04:55:50|88188.5|88138.5|88191.1|88141.1|88191.1|88141.1|88187.8|88137.8|7
1649393760000|2022-04-08 04:56:00|88190.5|88140.5|88188|88138|88192.8|88142.8|88187|88137|11
1649393770000|2022-04-08 04:56:10|88188.2|88138.2|88189|88139|88192.3|88142.3|88188.2|88138.2|10
1649393780000|2022-04-08 04:56:20|88188.9|88138.9|88186.8|88136.8|88189.8|88139.8|88185.3|88135.3|19
1649393790000|2022-04-08 04:56:30|88186.9|88136.9|88182.2|88132.2|88186.9|88136.9|88181.9|88131.9|16
1649393800000|2022-04-08 04:56:40|88182.6|88132.6|88178.9|88128.9|88182.6|88132.6|88178.6|88128.6|12
1649393810000|2022-04-08 04:56:50|88179.1|88129.1|88177.7|88127.7|88179.5|88129.5|88177.7|88127.7|14
1649393820000|2022-04-08 04:57:00|88177.6|88127.6|88180.8|88130.8|88180.9|88130.9|88176.2|88126.2|20
1649393830000|2022-04-08 04:57:10|88181|88131|88183.2|88133.2|88183.4|88133.4|88180.9|88130.9|17
1649393840000|2022-04-08 04:57:20|88182.9|88132.9|88181.1|88131.1|88183.6|88133.6|88180.3|88130.3|18
1649393850000|2022-04-08 04:57:30|88181.5|88131.5|88182.5|88132.5|88182.8|88132.8|88181.2|88131.2|20
1649393860000|2022-04-08 04:57:40|88182.7|88132.7|88178.6|88128.6|88182.7|88132.7|88178.6|88128.6|11
1649393870000|2022-04-08 04:57:50|88178.9|88128.9|88182.9|88132.9|88183.4|88133.4|88178.5|88128.5|15
1649393880000|2022-04-08 04:58:00|88182.2|88132.2|88170.5|88120.5|88182.2|88132.2|88157.1|88107.1|57
1649393890000|2022-04-08 04:58:10|88171.3|88121.3|88178.4|88128.4|88178.8|88128.8|88170.4|88120.4|66
1649393900000|2022-04-08 04:58:20|88178.3|88128.3|88178.4|88128.4|88179.3|88129.3|88174.8|88124.8|33
1649393910000|2022-04-08 04:58:30|88178.2|88128.2|88184.9|88134.9|88184.9|88134.9|88177.9|88127.9|22
1649393920000|2022-04-08 04:58:40|88180.9|88130.9|88181.7|88131.7|88182.2|88132.2|88178.8|88128.8|30
1649393930000|2022-04-08 04:58:50|88181.1|88131.1|88181.1|88131.1|88182.1|88132.1|88180.2|88130.2|25
1649393940000|2022-04-08 04:59:00|88181.3|88131.3|88178.6|88128.6|88181.3|88131.3|88175.9|88125.9|43
1649393950000|2022-04-08 04:59:10|88177.8|88127.8|88175.9|88125.9|88178.8|88128.8|88175.7|88125.7|26
1649393960000|2022-04-08 04:59:20|88175.8|88125.8|88175.2|88125.2|88176|88126|88174.6|88124.6|16
1649393970000|2022-04-08 04:59:30|88175.3|88125.3|88178.4|88128.4|88182.3|88132.3|88175.3|88125.3|55
1649393980000|2022-04-08 04:59:40|88179.3|88129.3|88176|88126|88180|88130|88176|88126|28
1649393990000|2022-04-08 04:59:50|88175.9|88125.9|88176.7|88126.7|88177.1|88127.1|88171.8|88121.8|48
1649394000000|2022-04-08 05:00:00|88176.6|88126.6|88171.2|88121.2|88178.9|88128.9|88170.5|88120.5|41
1649394010000|2022-04-08 05:00:10|88171.5|88121.5|88135.8|88085.8|88171.5|88121.5|88133.6|88083.6|41
1649394020000|2022-04-08 05:00:20|88136|88086|88144|88094|88146.4|88096.4|88134.6|88084.6|53
1649394030000|2022-04-08 05:00:30|88143.5|88093.5|88148.5|88098.5|88148.5|88098.5|88141.7|88091.7|31
1649394040000|2022-04-08 05:00:40|88149|88099|88138.1|88088.1|88149|88099|88137|88087|41
1649394050000|2022-04-08 05:00:50|88139.2|88089.2|88108.2|88058.2|88139.2|88089.2|88102.9|88052.9|62
1649394060000|2022-04-08 05:01:00|88107.1|88057.1|88110.5|88060.5|88112.3|88062.3|88106.8|88056.8|47
1649394070000|2022-04-08 05:01:10|88110.4|88060.4|88119.2|88069.2|88125.7|88075.7|88107.9|88057.9|32
1649394080000|2022-04-08 05:01:20|88123.7|88073.7|88124.5|88074.5|88126.4|88076.4|88122.2|88072.2|47
1649394090000|2022-04-08 05:01:30|88123.4|88073.4|88126.5|88076.5|88126.5|88076.5|88123.4|88073.4|27
1649394100000|2022-04-08 05:01:40|88126.4|88076.4|88124.8|88074.8|88126.4|88076.4|88124.8|88074.8|24
1649394110000|2022-04-08 05:01:50|88125.5|88075.5|88123.5|88073.5|88127.5|88077.5|88121.5|88071.5|14
1649394120000|2022-04-08 05:02:00|88124.1|88074.1|88124.3|88074.3|88126.6|88076.6|88123.2|88073.2|17
1649394130000|2022-04-08 05:02:10|88122.8|88072.8|88228.3|88178.3|88239.5|88189.5|88122.8|88072.8|70
1649394140000|2022-04-08 05:02:20|88228.2|88178.2|88191.2|88141.2|88232.5|88182.5|88189.6|88139.6|60
1649394150000|2022-04-08 05:02:30|88191.3|88141.3|88188.5|88138.5|88191.3|88141.3|88186|88136|39
1649394160000|2022-04-08 05:02:40|88188|88138|88183.3|88133.3|88192.1|88142.1|88181.3|88131.3|41
1649394170000|2022-04-08 05:02:50|88183.4|88133.4|88186.7|88136.7|88187.1|88137.1|88172.5|88122.5|44
1649394180000|2022-04-08 05:03:00|88186.3|88136.3|88188.2|88138.2|88193.3|88143.3|88186.3|88136.3|35
1649394190000|2022-04-08 05:03:10|88188.7|88138.7|88179.6|88129.6|88188.7|88138.7|88177.3|88127.3|46
1649394200000|2022-04-08 05:03:20|88179.7|88129.7|88178.9|88128.9|88180|88130|88178.1|88128.1|18
1649394210000|2022-04-08 05:03:30|88179.1|88129.1|88179.7|88129.7|88180.3|88130.3|88178.6|88128.6|18
1649394220000|2022-04-08 05:03:40|88179.9|88129.9|88179.6|88129.6|88180.1|88130.1|88179.5|88129.5|10
1649394230000|2022-04-08 05:03:50|88179|88129|88178.3|88128.3|88179.1|88129.1|88176.2|88126.2|13
1649394240000|2022-04-08 05:04:00|88178|88128|88181.1|88131.1|88181.1|88131.1|88177.2|88127.2|17
1649394250000|2022-04-08 05:04:10|88181.2|88131.2|88179.8|88129.8|88181.2|88131.2|88177.2|88127.2|15
1649394260000|2022-04-08 05:04:20|88180.5|88130.5|88180.2|88130.2|88180.7|88130.7|88179.5|88129.5|12
1649394270000|2022-04-08 05:04:30|88180|88130|88181.6|88131.6|88181.9|88131.9|88179.8|88129.8|9
1649394280000|2022-04-08 05:04:40|88180|88130|88180.7|88130.7|88181.4|88131.4|88176.5|88126.5|13
1649394290000|2022-04-08 05:04:50|88179.9|88129.9|88183|88133|88183.8|88133.8|88179.9|88129.9|23
1649394300000|2022-04-08 05:05:00|88183.4|88133.4|88176.9|88126.9|88183.4|88133.4|88175.4|88125.4|40
1649394310000|2022-04-08 05:05:10|88175.6|88125.6|88177.1|88127.1|88177.9|88127.9|88175|88125|25
1649394320000|2022-04-08 05:05:20|88176.4|88126.4|88179.2|88129.2|88179.2|88129.2|88176|88126|19
1649394330000|2022-04-08 05:05:30|88179.1|88129.1|88179.8|88129.8|88181|88131|88177.3|88127.3|32
1649394340000|2022-04-08 05:05:40|88180.1|88130.1|88178.8|88128.8|88181.2|88131.2|88177.9|88127.9|15
1649394350000|2022-04-08 05:05:50|88179.3|88129.3|88174.5|88124.5|88180|88130|88172.3|88122.3|26
1649394360000|2022-04-08 05:06:00|88174.6|88124.6|88174.9|88124.9|88175.5|88125.5|88174.2|88124.2|22
1649394370000|2022-04-08 05:06:10|88174.7|88124.7|88171.7|88121.7|88175.1|88125.1|88171.1|88121.1|23
1649394380000|2022-04-08 05:06:20|88171.1|88121.1|88172.8|88122.8|88173.1|88123.1|88171.1|88121.1|25
1649394390000|2022-04-08 05:06:30|88171|88121|88174.1|88124.1|88174.1|88124.1|88170.6|88120.6|19
1649394400000|2022-04-08 05:06:40|88173.7|88123.7|88176.1|88126.1|88177|88127|88172.5|88122.5|28
1649394410000|2022-04-08 05:06:50|88176.3|88126.3|88174.9|88124.9|88176.3|88126.3|88172.9|88122.9|33
1649394420000|2022-04-08 05:07:00|88175.5|88125.5|88175.9|88125.9|88177|88127|88174.8|88124.8|20
1649394430000|2022-04-08 05:07:10|88176.6|88126.6|88174.6|88124.6|88176.9|88126.9|88173.8|88123.8|14
1649394440000|2022-04-08 05:07:20|88174.9|88124.9|88173.3|88123.3|88176.7|88126.7|88172.1|88122.1|28
1649394450000|2022-04-08 05:07:30|88173.9|88123.9|88173.1|88123.1|88173.9|88123.9|88171.6|88121.6|10
1649394460000|2022-04-08 05:07:40|88173|88123|88172.7|88122.7|88173|88123|88172.1|88122.1|14
1649394470000|2022-04-08 05:07:50|88173.2|88123.2|88172.8|88122.8|88176.2|88126.2|88171.2|88121.2|23
1649394480000|2022-04-08 05:08:00|88173.5|88123.5|88169.1|88119.1|88174.9|88124.9|88168|88118|23
1649394490000|2022-04-08 05:08:10|88168.6|88118.6|88169.8|88119.8|88169.8|88119.8|88168.6|88118.6|19
1649394500000|2022-04-08 05:08:20|88171.2|88121.2|88171.7|88121.7|88171.7|88121.7|88167.3|88117.3|23
1649394510000|2022-04-08 05:08:30|88172.8|88122.8|88177|88127|88177|88127|88171|88121|38
1649394520000|2022-04-08 05:08:40|88175.4|88125.4|88178.2|88128.2|88179|88129|88175.4|88125.4|35
1649394530000|2022-04-08 05:08:50|88177.7|88127.7|88176|88126|88178.7|88128.7|88174.9|88124.9|28
1649394540000|2022-04-08 05:09:00|88176.1|88126.1|88177.3|88127.3|88178.1|88128.1|88175.8|88125.8|22
1649394550000|2022-04-08 05:09:10|88177.6|88127.6|88176.3|88126.3|88177.7|88127.7|88175.5|88125.5|22
1649394560000|2022-04-08 05:09:20|88176.7|88126.7|88176.8|88126.8|88178.7|88128.7|88175.7|88125.7|28
1649394570000|2022-04-08 05:09:30|88179.5|88129.5|88176.8|88126.8|88180.5|88130.5|88175.8|88125.8|36
1649394580000|2022-04-08 05:09:40|88177.4|88127.4|88174.1|88124.1|88178.3|88128.3|88172.6|88122.6|30
1649394590000|2022-04-08 05:09:50|88174.6|88124.6|88172.8|88122.8|88174.6|88124.6|88172.4|88122.4|24
1649394600000|2022-04-08 05:10:00|88172.9|88122.9|88174.9|88124.9|88174.9|88124.9|88172.8|88122.8|30
1649394610000|2022-04-08 05:10:10|88176.4|88126.4|88177.7|88127.7|88177.7|88127.7|88176|88126|17
1649394620000|2022-04-08 05:10:20|88177|88127|88176.6|88126.6|88177.3|88127.3|88176|88126|12
1649394630000|2022-04-08 05:10:30|88176|88126|88173.1|88123.1|88177.6|88127.6|88172.5|88122.5|23
1649394640000|2022-04-08 05:10:40|88173.7|88123.7|88172.6|88122.6|88174|88124|88172.3|88122.3|10
1649394650000|2022-04-08 05:10:50|88172.4|88122.4|88174.5|88124.5|88176.3|88126.3|88172.4|88122.4|18
1649394660000|2022-04-08 05:11:00|88174.7|88124.7|88172.7|88122.7|88176.4|88126.4|88171.3|88121.3|34
1649394670000|2022-04-08 05:11:10|88173.2|88123.2|88169.2|88119.2|88173.9|88123.9|88167.1|88117.1|22
1649394680000|2022-04-08 05:11:20|88169.3|88119.3|88164.3|88114.3|88169.3|88119.3|88164.1|88114.1|15
1649394690000|2022-04-08 05:11:30|88164|88114|88167.5|88117.5|88167.5|88117.5|88164|88114|31
1649394700000|2022-04-08 05:11:40|88167.7|88117.7|88168.2|88118.2|88168.3|88118.3|88167.4|88117.4|9
1649394710000|2022-04-08 05:11:50|88170.4|88120.4|88169.6|88119.6|88170.4|88120.4|88168|88118|14
1649394720000|2022-04-08 05:12:00|88170.3|88120.3|88168.6|88118.6|88170.3|88120.3|88166.1|88116.1|36
1649394730000|2022-04-08 05:12:10|88169.1|88119.1|88165.5|88115.5|88169.3|88119.3|88165.5|88115.5|22
1649394740000|2022-04-08 05:12:20|88165.8|88115.8|88164.6|88114.6|88166.3|88116.3|88161.3|88111.3|33
1649394750000|2022-04-08 05:12:30|88164.4|88114.4|88166|88116|88166.3|88116.3|88162.4|88112.4|28
1649394760000|2022-04-08 05:12:40|88166.4|88116.4|88170.7|88120.7|88171.3|88121.3|88166.4|88116.4|25
1649394770000|2022-04-08 05:12:50|88170.6|88120.6|88171.4|88121.4|88173.2|88123.2|88168.6|88118.6|33
1649394780000|2022-04-08 05:13:00|88170.8|88120.8|88171.8|88121.8|88172.1|88122.1|88168.8|88118.8|27
1649394790000|2022-04-08 05:13:10|88172.2|88122.2|88164.9|88114.9|88174.5|88124.5|88164|88114|32
1649394800000|2022-04-08 05:13:20|88166.6|88116.6|88166.7|88116.7|88169|88119|88164.6|88114.6|26
1649394810000|2022-04-08 05:13:30|88167|88117|88164.1|88114.1|88167|88117|88164|88114|25
1649394820000|2022-04-08 05:13:40|88164.5|88114.5|88165.8|88115.8|88167.2|88117.2|88163.3|88113.3|43
1649394830000|2022-04-08 05:13:50|88165.9|88115.9|88163.5|88113.5|88166.6|88116.6|88162.9|88112.9|20
1649394840000|2022-04-08 05:14:00|88163.7|88113.7|88163.6|88113.6|88164.2|88114.2|88162.6|88112.6|26
1649394850000|2022-04-08 05:14:10|88164.2|88114.2|88164.3|88114.3|88165.2|88115.2|88162.8|88112.8|23
1649394860000|2022-04-08 05:14:20|88164.2|88114.2|88165|88115|88165.4|88115.4|88163.3|88113.3|23
1649394870000|2022-04-08 05:14:30|88164.8|88114.8|88164.9|88114.9|88165.6|88115.6|88163.6|88113.6|17
1649394880000|2022-04-08 05:14:40|88165.1|88115.1|88163.1|88113.1|88165.7|88115.7|88160.7|88110.7|28
1649394890000|2022-04-08 05:14:50|88163|88113|88159.3|88109.3|88166.5|88116.5|88157.3|88107.3|36
1649394900000|2022-04-08 05:15:00|88158.9|88108.9|88147.1|88097.1|88160.5|88110.5|88143.3|88093.3|36
1649394910000|2022-04-08 05:15:10|88147.5|88097.5|88145.6|88095.6|88147.7|88097.7|88141.3|88091.3|39
1649394920000|2022-04-08 05:15:20|88145.7|88095.7|88143.8|88093.8|88146.1|88096.1|88142.3|88092.3|34
1649394930000|2022-04-08 05:15:30|88143.4|88093.4|88143.2|88093.2|88143.9|88093.9|88142.5|88092.5|19
1649394940000|2022-04-08 05:15:40|88143.4|88093.4|88143.6|88093.6|88144.6|88094.6|88141.3|88091.3|36
1649394950000|2022-04-08 05:15:50|88144.5|88094.5|88144.7|88094.7|88146.2|88096.2|88141.3|88091.3|40
1649394960000|2022-04-08 05:16:00|88143.8|88093.8|88151.2|88101.2|88152.3|88102.3|88143.3|88093.3|24
1649394970000|2022-04-08 05:16:10|88152.9|88102.9|88146.3|88096.3|88152.9|88102.9|88145.6|88095.6|31
1649394980000|2022-04-08 05:16:20|88146.9|88096.9|88146.7|88096.7|88148.7|88098.7|88146.6|88096.6|29
1649394990000|2022-04-08 05:16:30|88146.9|88096.9|88142.1|88092.1|88146.9|88096.9|88141.2|88091.2|23
1649395000000|2022-04-08 05:16:40|88142.4|88092.4|88145.3|88095.3|88146.6|88096.6|88141.4|88091.4|20
1649395010000|2022-04-08 05:16:50|88143.8|88093.8|88137.3|88087.3|88143.8|88093.8|88134|88084|35
1649395020000|2022-04-08 05:17:00|88138.2|88088.2|88139.5|88089.5|88141.1|88091.1|88137.7|88087.7|26
1649395030000|2022-04-08 05:17:10|88139.9|88089.9|88137.5|88087.5|88140.1|88090.1|88137.3|88087.3|20
1649395040000|2022-04-08 05:17:20|88137.3|88087.3|88136.8|88086.8|88137.6|88087.6|88134.4|88084.4|36
1649395050000|2022-04-08 05:17:30|88137.4|88087.4|88139.1|88089.1|88141.4|88091.4|88137.4|88087.4|33
1649395060000|2022-04-08 05:17:40|88139.4|88089.4|88140.1|88090.1|88140.2|88090.2|88137.5|88087.5|21
1649395070000|2022-04-08 05:17:50|88140.2|88090.2|88140.8|88090.8|88141.3|88091.3|88140|88090|14
1649395080000|2022-04-08 05:18:00|88139|88089|88136|88086|88139.6|88089.6|88132.5|88082.5|32
1649395090000|2022-04-08 05:18:10|88136.4|88086.4|88139|88089|88139|88089|88134.8|88084.8|27
1649395100000|2022-04-08 05:18:20|88138.9|88088.9|88135.4|88085.4|88138.9|88088.9|88134.3|88084.3|21
1649395110000|2022-04-08 05:18:30|88136|88086|88137.1|88087.1|88139.3|88089.3|88135.3|88085.3|15
1649395120000|2022-04-08 05:18:40|88136.9|88086.9|88133|88083|88136.9|88086.9|88130.5|88080.5|35
1649395130000|2022-04-08 05:18:50|88130.6|88080.6|88139.7|88089.7|88143.2|88093.2|88129.3|88079.3|32
1649395140000|2022-04-08 05:19:00|88139.5|88089.5|88140.9|88090.9|88144.2|88094.2|88139.4|88089.4|26
1649395150000|2022-04-08 05:19:10|88141|88091|88137.4|88087.4|88145.4|88095.4|88135.9|88085.9|49
1649395160000|2022-04-08 05:19:20|88137.6|88087.6|88136|88086|88137.8|88087.8|88135.9|88085.9|16
1649395170000|2022-04-08 05:19:30|88135.7|88085.7|88128.9|88078.9|88135.9|88085.9|88126.4|88076.4|27
1649395180000|2022-04-08 05:19:40|88129.1|88079.1|88135|88085|88136.5|88086.5|88126.9|88076.9|39
1649395190000|2022-04-08 05:19:50|88136|88086|88137.7|88087.7|88138.2|88088.2|88132|88082|43
1649395200000|2022-04-08 05:20:00|88136.6|88086.6|88125.2|88075.2|88137|88087|88121.6|88071.6|64
1649395210000|2022-04-08 05:20:10|88125.9|88075.9|88122.6|88072.6|88127.4|88077.4|88120.6|88070.6|53
1649395220000|2022-04-08 05:20:20|88122.4|88072.4|88127.8|88077.8|88128.5|88078.5|88122.4|88072.4|55
1649395230000|2022-04-08 05:20:30|88128.1|88078.1|88120.4|88070.4|88128.4|88078.4|88119.3|88069.3|60
1649395240000|2022-04-08 05:20:40|88120.1|88070.1|88113.7|88063.7|88124|88074|88113.7|88063.7|56
1649395250000|2022-04-08 05:20:50|88113.4|88063.4|88116.7|88066.7|88117.8|88067.8|88113.4|88063.4|29
1649395260000|2022-04-08 05:21:00|88116.3|88066.3|88111.6|88061.6|88117.9|88067.9|88111.6|88061.6|45
1649395270000|2022-04-08 05:21:10|88112.9|88062.9|88114.8|88064.8|88116.2|88066.2|88112.8|88062.8|50
1649395280000|2022-04-08 05:21:20|88115.6|88065.6|88114.1|88064.1|88116|88066|88112.5|88062.5|29
1649395290000|2022-04-08 05:21:30|88110.8|88060.8|88106.9|88056.9|88112.2|88062.2|88106.2|88056.2|34
1649395300000|2022-04-08 05:21:40|88106.8|88056.8|88105.2|88055.2|88111.1|88061.1|88104.5|88054.5|54
1649395310000|2022-04-08 05:21:50|88106.1|88056.1|88105.1|88055.1|88108|88058|88104.7|88054.7|46
1649395320000|2022-04-08 05:22:00|88105|88055|88105.5|88055.5|88107.7|88057.7|88104.9|88054.9|50
1649395330000|2022-04-08 05:22:10|88104.8|88054.8|88107.6|88057.6|88108|88058|88103.5|88053.5|56
1649395340000|2022-04-08 05:22:20|88107.5|88057.5|88113.2|88063.2|88113.2|88063.2|88105.1|88055.1|53
1649395350000|2022-04-08 05:22:30|88113.4|88063.4|88107.4|88057.4|88116|88066|88105.7|88055.7|44
1649395360000|2022-04-08 05:22:40|88108|88058|88110.2|88060.2|88111.6|88061.6|88108|88058|29
1649395370000|2022-04-08 05:22:50|88110.3|88060.3|88109.3|88059.3|88112.6|88062.6|88108.8|88058.8|45
1649395380000|2022-04-08 05:23:00|88109.9|88059.9|88106.2|88056.2|88109.9|88059.9|88105.4|88055.4|46
1649395390000|2022-04-08 05:23:10|88106.4|88056.4|88106.4|88056.4|88107.4|88057.4|88103.9|88053.9|27
1649395400000|2022-04-08 05:23:20|88106|88056|88106.2|88056.2|88106.6|88056.6|88102.1|88052.1|22
1649395410000|2022-04-08 05:23:30|88106.6|88056.6|88106|88056|88108.5|88058.5|88103.5|88053.5|28
1649395420000|2022-04-08 05:23:40|88105.8|88055.8|88108.9|88058.9|88109|88059|88102.6|88052.6|41
1649395430000|2022-04-08 05:23:50|88109|88059|88101.4|88051.4|88109|88059|88101.4|88051.4|31
1649395440000|2022-04-08 05:24:00|88101.1|88051.1|88102.2|88052.2|88102.7|88052.7|88098.7|88048.7|32
1649395450000|2022-04-08 05:24:10|88102.5|88052.5|88101.8|88051.8|88103.7|88053.7|88101.8|88051.8|36
1649395460000|2022-04-08 05:24:20|88102.1|88052.1|88101.6|88051.6|88106.2|88056.2|88100.1|88050.1|41
1649395470000|2022-04-08 05:24:30|88101.2|88051.2|88098.7|88048.7|88101.2|88051.2|88098.6|88048.6|36
1649395480000|2022-04-08 05:24:40|88098.8|88048.8|88099.9|88049.9|88101.9|88051.9|88097.9|88047.9|39
1649395490000|2022-04-08 05:24:50|88099.8|88049.8|88097.5|88047.5|88101.2|88051.2|88093.5|88043.5|42
1649395500000|2022-04-08 05:25:00|88097.4|88047.4|88095|88045|88101.2|88051.2|88093.4|88043.4|64
1649395510000|2022-04-08 05:25:10|88096|88046|88094.2|88044.2|88096.9|88046.9|88093.7|88043.7|41
1649395520000|2022-04-08 05:25:20|88094.1|88044.1|88095.2|88045.2|88095.9|88045.9|88092.7|88042.7|48
1649395530000|2022-04-08 05:25:30|88095.3|88045.3|88095.2|88045.2|88096|88046|88092.4|88042.4|35
1649395540000|2022-04-08 05:25:40|88093.9|88043.9|88093.2|88043.2|88095.8|88045.8|88093.2|88043.2|26
1649395550000|2022-04-08 05:25:50|88093.5|88043.5|88094.5|88044.5|88094.9|88044.9|88093.2|88043.2|24
1649395560000|2022-04-08 05:26:00|88094.8|88044.8|88094.5|88044.5|88095.7|88045.7|88089|88039|21
1649395570000|2022-04-08 05:26:10|88094.6|88044.6|88093.9|88043.9|88094.8|88044.8|88091.3|88041.3|31
1649395580000|2022-04-08 05:26:20|88093.5|88043.5|88098.9|88048.9|88099.2|88049.2|88090.3|88040.3|45
1649395590000|2022-04-08 05:26:30|88098.8|88048.8|88098.6|88048.6|88102.4|88052.4|88093.3|88043.3|57
1649395600000|2022-04-08 05:26:40|88098.7|88048.7|88098.8|88048.8|88099.5|88049.5|88096.6|88046.6|40
1649395610000|2022-04-08 05:26:50|88098.7|88048.7|88098.6|88048.6|88100|88050|88097.3|88047.3|19
1649395620000|2022-04-08 05:27:00|88098.8|88048.8|88095.7|88045.7|88099.3|88049.3|88095.7|88045.7|55
1649395630000|2022-04-08 05:27:10|88095.4|88045.4|88095.3|88045.3|88098.6|88048.6|88094.2|88044.2|57
1649395640000|2022-04-08 05:27:20|88094.4|88044.4|88099.1|88049.1|88102.9|88052.9|88094.4|88044.4|65
1649395650000|2022-04-08 05:27:30|88099|88049|88103.9|88053.9|88105.8|88055.8|88098.4|88048.4|24
1649395660000|2022-04-08 05:27:40|88105.1|88055.1|88106.7|88056.7|88108.3|88058.3|88103.8|88053.8|32
1649395670000|2022-04-08 05:27:50|88106.6|88056.6|88108.9|88058.9|88111.9|88061.9|88106.6|88056.6|31
1649395680000|2022-04-08 05:28:00|88109.2|88059.2|88107|88057|88109.4|88059.4|88106.4|88056.4|20
1649395690000|2022-04-08 05:28:10|88107.1|88057.1|88105.7|88055.7|88107.1|88057.1|88104.5|88054.5|35
1649395700000|2022-04-08 05:28:20|88103.8|88053.8|88105.7|88055.7|88107.1|88057.1|88103.4|88053.4|18
1649395710000|2022-04-08 05:28:30|88104.9|88054.9|88102.1|88052.1|88105.3|88055.3|88102.1|88052.1|36
1649395720000|2022-04-08 05:28:40|88102.2|88052.2|88103.9|88053.9|88105.9|88055.9|88102.2|88052.2|24
1649395730000|2022-04-08 05:28:50|88104|88054|88103.8|88053.8|88104.5|88054.5|88103.1|88053.1|20
1649395740000|2022-04-08 05:29:00|88103.9|88053.9|88102.7|88052.7|88103.9|88053.9|88102.1|88052.1|36
1649395750000|2022-04-08 05:29:10|88102.5|88052.5|88104.7|88054.7|88107.2|88057.2|88102|88052|40
1649395760000|2022-04-08 05:29:20|88105|88055|88101|88051|88107.2|88057.2|88100.1|88050.1|38
1649395770000|2022-04-08 05:29:30|88100.6|88050.6|88101.6|88051.6|88102.4|88052.4|88097.1|88047.1|48
1649395780000|2022-04-08 05:29:40|88102|88052|88100.8|88050.8|88103.8|88053.8|88099.3|88049.3|52
1649395790000|2022-04-08 05:29:50|88100.7|88050.7|88106.9|88056.9|88107.2|88057.2|88100.4|88050.4|40
1649395800000|2022-04-08 05:30:00|88107.6|88057.6|88107.4|88057.4|88108.9|88058.9|88104.2|88054.2|68
1649395810000|2022-04-08 05:30:10|88107.2|88057.2|88109.6|88059.6|88111.7|88061.7|88104.7|88054.7|64
1649395820000|2022-04-08 05:30:20|88110.8|88060.8|88107.8|88057.8|88111.9|88061.9|88106.4|88056.4|56
1649395830000|2022-04-08 05:30:30|88110.2|88060.2|88111.1|88061.1|88112.9|88062.9|88108|88058|65
1649395840000|2022-04-08 05:30:40|88110.9|88060.9|88111.5|88061.5|88112.1|88062.1|88107.2|88057.2|60
1649395850000|2022-04-08 05:30:50|88109.5|88059.5|88109.1|88059.1|88112.3|88062.3|88108.2|88058.2|42
1649395860000|2022-04-08 05:31:00|88108.5|88058.5|88109.1|88059.1|88112.4|88062.4|88107.9|88057.9|47
1649395870000|2022-04-08 05:31:10|88109.4|88059.4|88112.5|88062.5|88113|88063|88109.4|88059.4|64
1649395880000|2022-04-08 05:31:20|88110.7|88060.7|88111.3|88061.3|88113.3|88063.3|88109.5|88059.5|55
1649395890000|2022-04-08 05:31:30|88111.2|88061.2|88110.8|88060.8|88113.2|88063.2|88109.8|88059.8|50
1649395900000|2022-04-08 05:31:40|88112|88062|88109.4|88059.4|88113|88063|88107.8|88057.8|62
1649395910000|2022-04-08 05:31:50|88110.3|88060.3|88111.5|88061.5|88113.5|88063.5|88110.1|88060.1|60
1649395920000|2022-04-08 05:32:00|88111.6|88061.6|88111.5|88061.5|88113.7|88063.7|88111.3|88061.3|58
1649395930000|2022-04-08 05:32:10|88111.9|88061.9|88109|88059|88113.7|88063.7|88109|88059|67
1649395940000|2022-04-08 05:32:20|88109.9|88059.9|88112|88062|88112.6|88062.6|88108.9|88058.9|56
1649395950000|2022-04-08 05:32:30|88112.7|88062.7|88116|88066|88116.1|88066.1|88110.6|88060.6|44
1649395960000|2022-04-08 05:32:40|88115.5|88065.5|88114.2|88064.2|88116.3|88066.3|88113.3|88063.3|38
1649395970000|2022-04-08 05:32:50|88114.1|88064.1|88115.5|88065.5|88117.6|88067.6|88112.5|88062.5|62
1649395980000|2022-04-08 05:33:00|88115.6|88065.6|88115.5|88065.5|88116.7|88066.7|88113.8|88063.8|52
1649395990000|2022-04-08 05:33:10|88115.7|88065.7|88115|88065|88115.9|88065.9|88114.9|88064.9|8
1649396000000|2022-04-08 05:33:20|88114.9|88064.9|88116.3|88066.3|88117.4|88067.4|88114.9|88064.9|37
1649396010000|2022-04-08 05:33:30|88116.5|88066.5|88116.6|88066.6|88118.4|88068.4|88115.8|88065.8|23
1649396020000|2022-04-08 05:33:40|88116.7|88066.7|88115.8|88065.8|88117.2|88067.2|88114.5|88064.5|38
1649396030000|2022-04-08 05:33:50|88115.9|88065.9|88120.8|88070.8|88120.8|88070.8|88115.8|88065.8|41
1649396040000|2022-04-08 05:34:00|88120.6|88070.6|88120.7|88070.7|88121.5|88071.5|88119.3|88069.3|45
1649396050000|2022-04-08 05:34:10|88119.5|88069.5|88119.3|88069.3|88120.9|88070.9|88118.9|88068.9|46
1649396060000|2022-04-08 05:34:20|88119.4|88069.4|88117.8|88067.8|88121|88071|88117.8|88067.8|44
1649396070000|2022-04-08 05:34:30|88117.1|88067.1|88102.2|88052.2|88117.4|88067.4|88101|88051|64
1649396080000|2022-04-08 05:34:40|88102.1|88052.1|88095|88045|88102.1|88052.1|88095|88045|56
1649396090000|2022-04-08 05:34:50|88094.9|88044.9|88089|88039|88095.6|88045.6|88088.3|88038.3|57
1649396100000|2022-04-08 05:35:00|88089.3|88039.3|88081.5|88031.5|88090.5|88040.5|88081.5|88031.5|43
1649396110000|2022-04-08 05:35:10|88081.6|88031.6|88081.5|88031.5|88082.2|88032.2|88072|88022|50
1649396120000|2022-04-08 05:35:20|88082|88032|88073.9|88023.9|88082.1|88032.1|88073.6|88023.6|43
1649396130000|2022-04-08 05:35:30|88074.5|88024.5|88082.6|88032.6|88083.6|88033.6|88074.2|88024.2|57
1649396140000|2022-04-08 05:35:40|88083.2|88033.2|88077.2|88027.2|88084.2|88034.2|88076.2|88026.2|41
1649396150000|2022-04-08 05:35:50|88077.1|88027.1|88079.8|88029.8|88080.5|88030.5|88077|88027|33
1649396160000|2022-04-08 05:36:00|88079.4|88029.4|88082.5|88032.5|88082.5|88032.5|88079.4|88029.4|31
1649396170000|2022-04-08 05:36:10|88082.1|88032.1|88083.9|88033.9|88085.1|88035.1|88082.1|88032.1|21
1649396180000|2022-04-08 05:36:20|88084.3|88034.3|88083.9|88033.9|88084.8|88034.8|88082.5|88032.5|23
1649396190000|2022-04-08 05:36:30|88084.2|88034.2|88084.1|88034.1|88084.4|88034.4|88083.6|88033.6|14
1649396200000|2022-04-08 05:36:40|88084.2|88034.2|88087.3|88037.3|88094.4|88044.4|88084.2|88034.2|44
1649396210000|2022-04-08 05:36:50|88087.2|88037.2|88087.8|88037.8|88088.6|88038.6|88086|88036|29
1649396220000|2022-04-08 05:37:00|88087.7|88037.7|88087.5|88037.5|88088.5|88038.5|88086.4|88036.4|22
1649396230000|2022-04-08 05:37:10|88087.4|88037.4|88084.2|88034.2|88088|88038|88083.6|88033.6|27
1649396240000|2022-04-08 05:37:20|88084.3|88034.3|88087|88037|88087.5|88037.5|88083.9|88033.9|32
1649396250000|2022-04-08 05:37:30|88086.8|88036.8|88088.8|88038.8|88088.8|88038.8|88086.4|88036.4|15
1649396260000|2022-04-08 05:37:40|88087.4|88037.4|88090|88040|88090.3|88040.3|88087.2|88037.2|17
1649396270000|2022-04-08 05:37:50|88090.3|88040.3|88089.5|88039.5|88092.2|88042.2|88086.4|88036.4|25
1649396280000|2022-04-08 05:38:00|88090|88040|88088.4|88038.4|88091.4|88041.4|88084.7|88034.7|31
1649396290000|2022-04-08 05:38:10|88088.7|88038.7|88086.4|88036.4|88090.3|88040.3|88086.2|88036.2|37
1649396300000|2022-04-08 05:38:20|88086.7|88036.7|88083.8|88033.8|88087.2|88037.2|88083.8|88033.8|31
1649396310000|2022-04-08 05:38:30|88084.1|88034.1|88084|88034|88084.9|88034.9|88082.7|88032.7|30
1649396320000|2022-04-08 05:38:40|88084.3|88034.3|88089.2|88039.2|88091.2|88041.2|88083.7|88033.7|42
1649396330000|2022-04-08 05:38:50|88089.6|88039.6|88089|88039|88089.9|88039.9|88087.7|88037.7|23
1649396340000|2022-04-08 05:39:00|88089.2|88039.2|88090.1|88040.1|88091.8|88041.8|88089.2|88039.2|34
1649396350000|2022-04-08 05:39:10|88090.8|88040.8|88091.2|88041.2|88092.5|88042.5|88090.3|88040.3|14
1649396360000|2022-04-08 05:39:20|88092.1|88042.1|88090.1|88040.1|88092.2|88042.2|88089.8|88039.8|17
1649396370000|2022-04-08 05:39:30|88089.5|88039.5|88086.7|88036.7|88089.5|88039.5|88086.4|88036.4|8
1649396380000|2022-04-08 05:39:40|88086.8|88036.8|88088.9|88038.9|88090.8|88040.8|88086.5|88036.5|25
1649396390000|2022-04-08 05:39:50|88089.7|88039.7|88083.3|88033.3|88090|88040|88082.6|88032.6|29
1649396400000|2022-04-08 05:40:00|88083.2|88033.2|88085.5|88035.5|88090|88040|88083.2|88033.2|43
1649396410000|2022-04-08 05:40:10|88085.4|88035.4|88085.8|88035.8|88086.1|88036.1|88085.3|88035.3|23
1649396420000|2022-04-08 05:40:20|88086.6|88036.6|88081.5|88031.5|88086.6|88036.6|88079.4|88029.4|27
1649396430000|2022-04-08 05:40:30|88080.8|88030.8|88079.9|88029.9|88082.5|88032.5|88079.9|88029.9|16
1649396440000|2022-04-08 05:40:40|88080.5|88030.5|88079.4|88029.4|88080.5|88030.5|88079.1|88029.1|11
1649396450000|2022-04-08 05:40:50|88080.5|88030.5|88079.7|88029.7|88080.5|88030.5|88078|88028|20
1649396460000|2022-04-08 05:41:00|88079.5|88029.5|88088|88038|88089.7|88039.7|88079.4|88029.4|52
1649396470000|2022-04-08 05:41:10|88087.8|88037.8|88086.7|88036.7|88088.1|88038.1|88084.9|88034.9|37
1649396480000|2022-04-08 05:41:20|88086.6|88036.6|88088.6|88038.6|88088.6|88038.6|88086|88036|22
1649396490000|2022-04-08 05:41:30|88088.8|88038.8|88087|88037|88088.8|88038.8|88086.1|88036.1|18
1649396500000|2022-04-08 05:41:40|88087.2|88037.2|88062|88012|88087.2|88037.2|88054.6|88004.6|46
1649396510000|2022-04-08 05:41:50|88061.8|88011.8|88079.5|88029.5|88081.2|88031.2|88061.8|88011.8|44
1649396520000|2022-04-08 05:42:00|88079.8|88029.8|88065|88015|88080.7|88030.7|88063.4|88013.4|66
1649396530000|2022-04-08 05:42:10|88064.9|88014.9|88019.9|87969.9|88066.4|88016.4|88016.6|87966.6|62
1649396540000|2022-04-08 05:42:20|88019|87969|88021.1|87971.1|88027.9|87977.9|88016.9|87966.9|69
1649396550000|2022-04-08 05:42:30|88022.2|87972.2|88012.8|87962.8|88022.2|87972.2|88012.8|87962.8|62
1649396560000|2022-04-08 05:42:40|88014.3|87964.3|88026.5|87976.5|88032.5|87982.5|87998.8|87948.8|57
1649396570000|2022-04-08 05:42:50|88025.5|87975.5|87989.8|87939.8|88032.3|87982.3|87987.7|87937.7|71
1649396580000|2022-04-08 05:43:00|87989.2|87939.2|88041.4|87991.4|88041.4|87991.4|87988.1|87938.1|51
1649396590000|2022-04-08 05:43:10|88042|87992|88064.4|88014.4|88065.9|88015.9|88042|87992|59
1649396600000|2022-04-08 05:43:20|88061.4|88011.4|88083.1|88033.1|88087.5|88037.5|88061.4|88011.4|65
1649396610000|2022-04-08 05:43:30|88082|88032|88087.4|88037.4|88089.3|88039.3|88082|88032|31
1649396620000|2022-04-08 05:43:40|88085.3|88035.3|88081|88031|88087.8|88037.8|88076.1|88026.1|47
1649396630000|2022-04-08 05:43:50|88080.6|88030.6|88081|88031|88081.3|88031.3|88079.1|88029.1|29
1649396640000|2022-04-08 05:44:00|88080.7|88030.7|88125.1|88075.1|88127.1|88077.1|88079.6|88029.6|56
1649396650000|2022-04-08 05:44:10|88126.2|88076.2|88099.6|88049.6|88126.5|88076.5|88098.5|88048.5|49
1649396660000|2022-04-08 05:44:20|88099.8|88049.8|88101|88051|88103.2|88053.2|88097.6|88047.6|46
1649396670000|2022-04-08 05:44:30|88100.9|88050.9|88099.9|88049.9|88104.3|88054.3|88096.6|88046.6|35
1649396680000|2022-04-08 05:44:40|88101|88051|88110|88060|88116.9|88066.9|88101|88051|47
1649396690000|2022-04-08 05:44:50|88111.8|88061.8|88113.8|88063.8|88113.8|88063.8|88110.3|88060.3|27
1649396700000|2022-04-08 05:45:00|88113.7|88063.7|88111.3|88061.3|88113.8|88063.8|88108.2|88058.2|24
1649396710000|2022-04-08 05:45:10|88110.7|88060.7|88112.1|88062.1|88112.1|88062.1|88108.5|88058.5|29
1649396720000|2022-04-08 05:45:20|88112|88062|88115.4|88065.4|88116.9|88066.9|88110.7|88060.7|38
1649396730000|2022-04-08 05:45:30|88115.3|88065.3|88114.9|88064.9|88118.7|88068.7|88113.5|88063.5|39
1649396740000|2022-04-08 05:45:40|88115|88065|88113.2|88063.2|88115.5|88065.5|88108.1|88058.1|53
1649396750000|2022-04-08 05:45:50|88111|88061|88111.3|88061.3|88112.1|88062.1|88105.4|88055.4|34
1649396760000|2022-04-08 05:46:00|88110.3|88060.3|88113.4|88063.4|88119.5|88069.5|88102.9|88052.9|52
1649396770000|2022-04-08 05:46:10|88114|88064|88121.2|88071.2|88121.2|88071.2|88111|88061|47
1649396780000|2022-04-08 05:46:20|88121.5|88071.5|88122.8|88072.8|88125.2|88075.2|88119.1|88069.1|39
1649396790000|2022-04-08 05:46:30|88122.1|88072.1|88125.5|88075.5|88129.4|88079.4|88121.8|88071.8|49
1649396800000|2022-04-08 05:46:40|88125.7|88075.7|88123.8|88073.8|88127.5|88077.5|88121.2|88071.2|48
1649396810000|2022-04-08 05:46:50|88124.9|88074.9|88126.1|88076.1|88127.3|88077.3|88123.5|88073.5|22
1649396820000|2022-04-08 05:47:00|88125.8|88075.8|88123.6|88073.6|88127.3|88077.3|88123|88073|27
1649396830000|2022-04-08 05:47:10|88124|88074|88117.1|88067.1|88125.9|88075.9|88111.3|88061.3|27
1649396840000|2022-04-08 05:47:20|88119.8|88069.8|88118.2|88068.2|88122.7|88072.7|88117.1|88067.1|45
1649396850000|2022-04-08 05:47:30|88119.1|88069.1|88124.3|88074.3|88124.3|88074.3|88119|88069|43
1649396860000|2022-04-08 05:47:40|88124.6|88074.6|88124|88074|88124.6|88074.6|88120.1|88070.1|42
1649396870000|2022-04-08 05:47:50|88120.7|88070.7|88123.2|88073.2|88125.3|88075.3|88120.7|88070.7|28
1649396880000|2022-04-08 05:48:00|88124.3|88074.3|88124|88074|88125.6|88075.6|88123.7|88073.7|25
1649396890000|2022-04-08 05:48:10|88124.1|88074.1|88129.3|88079.3|88129.3|88079.3|88124.1|88074.1|31
1649396900000|2022-04-08 05:48:20|88130.6|88080.6|88123.6|88073.6|88130.7|88080.7|88123.5|88073.5|21
1649396910000|2022-04-08 05:48:30|88124.4|88074.4|88116.5|88066.5|88124.6|88074.6|88115.7|88065.7|27
1649396920000|2022-04-08 05:48:40|88116.8|88066.8|88113.6|88063.6|88118.8|88068.8|88111.4|88061.4|36
1649396930000|2022-04-08 05:48:50|88113.2|88063.2|88111.5|88061.5|88114.2|88064.2|88107.8|88057.8|24
1649396940000|2022-04-08 05:49:00|88113.7|88063.7|88103.2|88053.2|88113.8|88063.8|88100.6|88050.6|26
1649396950000|2022-04-08 05:49:10|88103.4|88053.4|88097.9|88047.9|88105.3|88055.3|88095.9|88045.9|70
1649396960000|2022-04-08 05:49:20|88098.3|88048.3|88096.3|88046.3|88098.9|88048.9|88090.3|88040.3|57
1649396970000|2022-04-08 05:49:30|88093.8|88043.8|88095.9|88045.9|88098.5|88048.5|88092.8|88042.8|48
1649396980000|2022-04-08 05:49:40|88098.3|88048.3|88097.9|88047.9|88099.1|88049.1|88095.2|88045.2|49
1649396990000|2022-04-08 05:49:50|88097.3|88047.3|88099.4|88049.4|88100.5|88050.5|88097.3|88047.3|32
1649397000000|2022-04-08 05:50:00|88099.7|88049.7|88101.3|88051.3|88102.5|88052.5|88096.9|88046.9|66
1649397010000|2022-04-08 05:50:10|88101.6|88051.6|88103.7|88053.7|88105.1|88055.1|88101.6|88051.6|61
1649397020000|2022-04-08 05:50:20|88103.6|88053.6|88103.2|88053.2|88105.6|88055.6|88100.5|88050.5|64
1649397030000|2022-04-08 05:50:30|88104.2|88054.2|88107.5|88057.5|88111.6|88061.6|88103.3|88053.3|36
1649397040000|2022-04-08 05:50:40|88107|88057|88106.7|88056.7|88109|88059|88106.5|88056.5|23
1649397050000|2022-04-08 05:50:50|88106.8|88056.8|88107.7|88057.7|88109.1|88059.1|88104.4|88054.4|36
1649397060000|2022-04-08 05:51:00|88107.1|88057.1|88106.7|88056.7|88109.3|88059.3|88105|88055|39
1649397070000|2022-04-08 05:51:10|88107.6|88057.6|88081|88031|88107.7|88057.7|88081|88031|50
1649397080000|2022-04-08 05:51:20|88082.2|88032.2|87979.9|87929.9|88082.2|88032.2|87977.5|87927.5|77
1649397090000|2022-04-08 05:51:30|87972.8|87922.8|88055.1|88005.1|88057.3|88007.3|87954|87904|75
1649397100000|2022-04-08 05:51:40|88056.1|88006.1|88036.4|87986.4|88056.1|88006.1|88035.7|87985.7|65
1649397110000|2022-04-08 05:51:50|88036|87986|88030.6|87980.6|88036.4|87986.4|88030.6|87980.6|56
1649397120000|2022-04-08 05:52:00|88032.5|87982.5|88034.8|87984.8|88038.3|87988.3|88030.1|87980.1|65
1649397130000|2022-04-08 05:52:10|88036.2|87986.2|88028.2|87978.2|88040.8|87990.8|88028.2|87978.2|56
1649397140000|2022-04-08 05:52:20|88027.2|87977.2|88058.3|88008.3|88058.3|88008.3|88017.3|87967.3|62
1649397150000|2022-04-08 05:52:30|88060.3|88010.3|88082.8|88032.8|88084.3|88034.3|88060.1|88010.1|53
1649397160000|2022-04-08 05:52:40|88084.8|88034.8|87985.3|87935.3|88085.5|88035.5|87982|87932|66
1649397170000|2022-04-08 05:52:50|87983.9|87933.9|88015.8|87965.8|88015.8|87965.8|87960.2|87910.2|72
1649397180000|2022-04-08 05:53:00|88015.2|87965.2|88022.8|87972.8|88027.8|87977.8|88015.2|87965.2|56
1649397190000|2022-04-08 05:53:10|88022.9|87972.9|88020.8|87970.8|88023|87973|88015.7|87965.7|34
1649397200000|2022-04-08 05:53:20|88020.7|87970.7|88034.7|87984.7|88056|88006|88020.6|87970.6|68
1649397210000|2022-04-08 05:53:30|88035.7|87985.7|88028.6|87978.6|88056.4|88006.4|88019.6|87969.6|71
1649397220000|2022-04-08 05:53:40|88027.7|87977.7|88020.3|87970.3|88031.3|87981.3|88019|87969|58
1649397230000|2022-04-08 05:53:50|88023.1|87973.1|88071|88021|88072.4|88022.4|88016.6|87966.6|62
1649397240000|2022-04-08 05:54:00|88070.8|88020.8|88073.5|88023.5|88075.3|88025.3|88069.7|88019.7|44
1649397250000|2022-04-08 05:54:10|88073.4|88023.4|88076.1|88026.1|88081.8|88031.8|88070.8|88020.8|52
1649397260000|2022-04-08 05:54:20|88075.2|88025.2|88036.1|87986.1|88078.2|88028.2|88029|87979|66
1649397270000|2022-04-08 05:54:30|88031.8|87981.8|87997.2|87947.2|88031.8|87981.8|87987.8|87937.8|77
1649397280000|2022-04-08 05:54:40|87996.6|87946.6|88005.4|87955.4|88005.4|87955.4|87991.9|87941.9|61
1649397290000|2022-04-08 05:54:50|88006.4|87956.4|88035.8|87985.8|88039|87989|88006.4|87956.4|70
1649397300000|2022-04-08 05:55:00|88034.2|87984.2|88035.5|87985.5|88038.4|87988.4|88033.8|87983.8|65
1649397310000|2022-04-08 05:55:10|88035|87985|88033.9|87983.9|88036.5|87986.5|88032.3|87982.3|38
1649397320000|2022-04-08 05:55:20|88034.6|87984.6|88026.1|87976.1|88034.8|87984.8|88025.4|87975.4|44
1649397330000|2022-04-08 05:55:30|88024.7|87974.7|88046.2|87996.2|88057.7|88007.7|88020.3|87970.3|74
1649397340000|2022-04-08 05:55:40|88044.8|87994.8|88045.5|87995.5|88050.5|88000.5|88040.3|87990.3|49
1649397350000|2022-04-08 05:55:50|88046.2|87996.2|88050.1|88000.1|88050.2|88000.2|88044.9|87994.9|51
1649397360000|2022-04-08 05:56:00|88050|88000|88008.8|87958.8|88050.6|88000.6|88008.8|87958.8|53
1649397370000|2022-04-08 05:56:10|88005.7|87955.7|87981|87931|88005.7|87955.7|87938.7|87888.7|67
1649397380000|2022-04-08 05:56:20|87980.7|87930.7|88023.9|87973.9|88025.2|87975.2|87980.2|87930.2|65
1649397390000|2022-04-08 05:56:30|88023.5|87973.5|88020.4|87970.4|88083|87990.9|88020.4|87955.5|70
1649397400000|2022-04-08 05:56:40|88020.1|87970.1|88011.7|87961.7|88020.1|87970.1|88010.2|87960.2|56
1649397410000|2022-04-08 05:56:50|88011.5|87961.5|88009.3|87959.3|88012.9|87962.9|88008.9|87958.9|34
1649397420000|2022-04-08 05:57:00|88009.7|87959.7|88011.4|87961.4|88011.4|87961.4|88009.4|87959.4|19
1649397430000|2022-04-08 05:57:10|88011.2|87961.2|88048.7|87998.7|88049.8|87999.8|88010.1|87960.1|65
1649397440000|2022-04-08 05:57:20|88052.6|88002.6|88034.5|87984.5|88075.1|88025.1|88034.5|87984.5|61
1649397450000|2022-04-08 05:57:30|88032.6|87982.6|88018.8|87968.8|88032.6|87982.6|88009.8|87959.8|57
1649397460000|2022-04-08 05:57:40|88019.5|87969.5|88016.4|87966.4|88019.5|87969.5|88014|87964|46
1649397470000|2022-04-08 05:57:50|88015.6|87965.6|88014.3|87964.3|88021.9|87971.9|88014.3|87964.3|46
1649397480000|2022-04-08 05:58:00|88016.2|87966.2|88057.7|88007.7|88059|88009|88015.1|87965.1|64
1649397490000|2022-04-08 05:58:10|88058.8|88008.8|88068.4|88018.4|88072.9|88022.9|88058.7|88008.7|46
1649397500000|2022-04-08 05:58:20|88067.9|88017.9|88069.9|88019.9|88071|88021|88067.7|88017.7|37
1649397510000|2022-04-08 05:58:30|88070|88020|88061.9|88011.9|88071|88021|88055.5|88005.5|46
1649397520000|2022-04-08 05:58:40|88059.7|88009.7|88059.3|88009.3|88062.2|88012.2|88055.8|88005.8|51
1649397530000|2022-04-08 05:58:50|88059.1|88009.1|88061.2|88011.2|88061.6|88011.6|88058.2|88008.2|38
1649397540000|2022-04-08 05:59:00|88061.4|88011.4|88059.3|88009.3|88062|88012|88057.3|88007.3|33
1649397550000|2022-04-08 05:59:10|88051.5|88001.5|88038.1|87988.1|88051.5|88001.5|88034.3|87984.3|53
1649397560000|2022-04-08 05:59:20|88037.2|87987.2|88039.5|87989.5|88039.8|87989.8|88036.1|87986.1|37
1649397570000|2022-04-08 05:59:30|88040.1|87990.1|88043.4|87993.4|88044.8|87994.8|88033.9|87983.9|38
1649397580000|2022-04-08 05:59:40|88042.5|87992.5|88047.3|87997.3|88049|87999|88041.3|87991.3|39
1649397590000|2022-04-08 05:59:50|88056.8|88006.8|88049.1|87999.1|88097.4|88009.3|88049.1|87963.9|42
1649397600000|2022-04-08 06:00:00|88048.4|87998.4|88075.4|88025.4|88075.4|88025.4|88048.4|87998.4|60
1649397610000|2022-04-08 06:00:10|88068|88018|88073.1|88023.1|88074|88024|88066.3|88016.3|44
1649397620000|2022-04-08 06:00:20|88071|88021|88075.9|88025.9|88075.9|88025.9|88065.2|88015.2|30
1649397630000|2022-04-08 06:00:30|88075.1|88025.1|88069.1|88019.1|88077.3|88027.3|88068.8|88018.8|52
1649397640000|2022-04-08 06:00:40|88066.4|88016.4|88066.7|88016.7|88078.7|88028.7|88065.4|88015.4|48
1649397650000|2022-04-08 06:00:50|88066.9|88016.9|88066.3|88016.3|88069.6|88019.6|88064|88014|39
1649397660000|2022-04-08 06:01:00|88066.8|88016.8|88073.2|88023.2|88074.4|88024.4|88064.5|88014.5|52
1649397670000|2022-04-08 06:01:10|88072.9|88022.9|88071.7|88021.7|88073.9|88023.9|88068.7|88018.7|36
1649397680000|2022-04-08 06:01:20|88071.8|88021.8|88110.5|88060.5|88110.5|88060.5|88071.7|88021.7|49
1649397690000|2022-04-08 06:01:30|88109.5|88059.5|88110.1|88060.1|88129.6|88079.6|88107.9|88057.9|65
1649397700000|2022-04-08 06:01:40|88109.4|88059.4|88101.3|88051.3|88112.4|88062.4|88101.1|88051.1|50
1649397710000|2022-04-08 06:01:50|88100.4|88050.4|88102.8|88052.8|88104.6|88054.6|88100.4|88050.4|44
1649397720000|2022-04-08 06:02:00|88102.2|88052.2|88111.3|88061.3|88112.6|88062.6|88101.5|88051.5|57
1649397730000|2022-04-08 06:02:10|88111.6|88061.6|88112|88062|88112|88062|88105.4|88055.4|37
1649397740000|2022-04-08 06:02:20|88112.1|88062.1|88112|88062|88112.8|88062.8|88110.5|88060.5|33
1649397750000|2022-04-08 06:02:30|88112.1|88062.1|88116.2|88066.2|88117.4|88067.4|88111.3|88061.3|39
1649397760000|2022-04-08 06:02:40|88116.9|88066.9|88116.9|88066.9|88116.9|88075.7|88098.2|88063.8|24
1649397770000|2022-04-08 06:02:50|88116.6|88066.6|88112.6|88062.6|88119|88069|88111.7|88061.7|30
1649397780000|2022-04-08 06:03:00|88112.9|88062.9|88103.5|88053.5|88115.7|88065.7|88103.2|88053.2|44
1649397790000|2022-04-08 06:03:10|88102.9|88052.9|88102.6|88052.6|88103.3|88053.3|88100|88050|52
1649397800000|2022-04-08 06:03:20|88103.6|88053.6|88104.1|88054.1|88104.1|88054.1|88103|88053|32
1649397810000|2022-04-08 06:03:30|88104.2|88054.2|88111.5|88061.5|88111.7|88061.7|88104.2|88054.2|36
1649397820000|2022-04-08 06:03:40|88111.7|88061.7|88118.1|88068.1|88119.3|88069.3|88111.1|88061.1|33
1649397830000|2022-04-08 06:03:50|88118.3|88068.3|88120.4|88070.4|88121.7|88071.7|88117.9|88067.9|41
1649397840000|2022-04-08 06:04:00|88121.2|88071.2|88124.7|88074.7|88124.7|88074.7|88121.1|88071.1|28
1649397850000|2022-04-08 06:04:10|88125|88075|88136.2|88086.2|88137.8|88087.8|88125|88075|38
1649397860000|2022-04-08 06:04:20|88137.7|88087.7|88131.5|88081.5|88138.1|88088.1|88131.2|88081.2|51
1649397870000|2022-04-08 06:04:30|88132|88082|88138.5|88088.5|88139.9|88089.9|88131.6|88081.6|42
1649397880000|2022-04-08 06:04:40|88137|88087|88140.7|88090.7|88148.1|88098.1|88136.2|88086.2|46
1649397890000|2022-04-08 06:04:50|88140.5|88090.5|88114.8|88064.8|88140.5|88090.5|88114.8|88064.8|51
1649397900000|2022-04-08 06:05:00|88113.5|88063.5|88109.1|88059.1|88114.5|88064.5|88106.5|88056.5|52
1649397910000|2022-04-08 06:05:10|88108.8|88058.8|88110|88060|88111|88061|88107.2|88057.2|44
1649397920000|2022-04-08 06:05:20|88107.7|88057.7|88093.4|88043.4|88111.1|88061.1|88091.9|88041.9|46
1649397930000|2022-04-08 06:05:30|88091.7|88041.7|88084.8|88034.8|88095|88045|88084.1|88034.1|46
1649397940000|2022-04-08 06:05:40|88082.9|88032.9|88090.3|88040.3|88092.2|88042.2|88082.9|88032.9|39
1649397950000|2022-04-08 06:05:50|88088.3|88038.3|88089.6|88039.6|88092.8|88042.8|88088.3|88038.3|36
1649397960000|2022-04-08 06:06:00|88092|88042|88098|88048|88098|88048|88089.2|88039.2|44
1649397970000|2022-04-08 06:06:10|88097.3|88047.3|88093.8|88043.8|88099.3|88049.3|88092.5|88042.5|27
1649397980000|2022-04-08 06:06:20|88093.3|88043.3|88057.2|88007.2|88094.1|88044.1|88057.2|88007.2|60
1649397990000|2022-04-08 06:06:30|88058.6|88008.6|88060.4|88010.4|88060.4|88010.4|88057.8|88007.8|31
1649398000000|2022-04-08 06:06:40|88060.3|88010.3|88065.4|88015.4|88065.6|88015.6|88057.7|88007.7|37
1649398010000|2022-04-08 06:06:50|88064.9|88014.9|88069.7|88019.7|88070.6|88020.6|88062.9|88012.9|43
1649398020000|2022-04-08 06:07:00|88070.7|88020.7|88076.6|88026.6|88077.2|88027.2|88065.9|88015.9|49
1649398030000|2022-04-08 06:07:10|88077|88027|88113.2|88063.2|88118.4|88068.4|88076.8|88026.8|64
1649398040000|2022-04-08 06:07:20|88114|88064|88104.1|88054.1|88119.3|88069.3|88099.4|88049.4|54
1649398050000|2022-04-08 06:07:30|88104.8|88054.8|88085.6|88035.6|88107|88057|88081.9|88031.9|58
1649398060000|2022-04-08 06:07:40|88083.6|88033.6|88074.6|88024.6|88086.4|88036.4|88069.3|88019.3|47
1649398070000|2022-04-08 06:07:50|88075.2|88025.2|88078.6|88028.6|88078.7|88028.7|88072.4|88022.4|19
1649398080000|2022-04-08 06:08:00|88078.7|88028.7|88082.4|88032.4|88085.8|88035.8|88076.4|88026.4|36
1649398090000|2022-04-08 06:08:10|88084|88034|88076.4|88026.4|88084.5|88034.5|88075.4|88025.4|33
1649398100000|2022-04-08 06:08:20|88076.2|88026.2|88073|88023|88078.7|88028.7|88072.2|88022.2|36
1649398110000|2022-04-08 06:08:30|88074.8|88024.8|88094.5|88044.5|88094.5|88044.5|88074.7|88024.7|26
1649398120000|2022-04-08 06:08:40|88095.4|88045.4|88099.3|88049.3|88107.8|88057.8|88093.6|88043.6|64
1649398130000|2022-04-08 06:08:50|88100.9|88050.9|88068.9|88018.9|88101.3|88051.3|88064.6|88014.6|51
1649398140000|2022-04-08 06:09:00|88067.3|88017.3|88066.9|88016.9|88068.7|88018.7|88064.6|88014.6|44
1649398150000|2022-04-08 06:09:10|88066.7|88016.7|88069.9|88019.9|88072.2|88022.2|88064.7|88014.7|35
1649398160000|2022-04-08 06:09:20|88072|88022|88065.4|88015.4|88072.3|88022.3|88063.1|88013.1|32
1649398170000|2022-04-08 06:09:30|88065.2|88015.2|88070.1|88020.1|88070.8|88020.8|88064.7|88014.7|35
1649398180000|2022-04-08 06:09:40|88070.4|88020.4|88070.7|88020.7|88074|88024|88069.1|88019.1|23
1649398190000|2022-04-08 06:09:50|88071.4|88021.4|88065.6|88015.6|88071.6|88021.6|88061.8|88011.8|38
1649398200000|2022-04-08 06:10:00|88065.5|88015.5|88061|88011|88069.3|88019.3|88059.3|88009.3|48
1649398210000|2022-04-08 06:10:10|88063.2|88013.2|88068.6|88018.6|88068.7|88018.7|88062.3|88012.3|43
1649398220000|2022-04-08 06:10:20|88068.7|88018.7|88066.9|88016.9|88072.7|88022.7|88064.2|88014.2|34
1649398230000|2022-04-08 06:10:30|88067|88017|88072.2|88022.2|88072.2|88022.2|88066.6|88016.6|26
1649398240000|2022-04-08 06:10:40|88069.4|88019.4|88072.4|88022.4|88072.4|88022.4|88067.2|88017.2|23
1649398250000|2022-04-08 06:10:50|88071.8|88021.8|88066.5|88016.5|88072.9|88022.9|88059.1|88009.1|40
1649398260000|2022-04-08 06:11:00|88066.6|88016.6|88067.7|88017.7|88071.8|88021.8|88065.5|88015.5|38
1649398270000|2022-04-08 06:11:10|88066.7|88016.7|88071.5|88021.5|88071.5|88021.5|88064.9|88014.9|35
1649398280000|2022-04-08 06:11:20|88071.7|88021.7|88071.7|88021.7|88072.9|88022.9|88070.7|88020.7|46
1649398290000|2022-04-08 06:11:30|88071.8|88021.8|88081.8|88031.8|88086.6|88036.6|88071.8|88021.8|51
1649398300000|2022-04-08 06:11:40|88082.2|88032.2|88083.7|88033.7|88087.1|88037.1|88082.2|88032.2|37
1649398310000|2022-04-08 06:11:50|88083.4|88033.4|88077.2|88027.2|88087|88037|88075.9|88025.9|42
1649398320000|2022-04-08 06:12:00|88076.8|88026.8|88079.1|88029.1|88079.7|88029.7|88076.8|88026.8|32
1649398330000|2022-04-08 06:12:10|88078.9|88028.9|88079.6|88029.6|88079.6|88029.6|88077.7|88027.7|13
1649398340000|2022-04-08 06:12:20|88079.8|88029.8|88078.7|88028.7|88082.2|88032.2|88078.7|88028.7|35
1649398350000|2022-04-08 06:12:30|88079.1|88029.1|88077.4|88027.4|88080.2|88030.2|88077|88027|17
1649398360000|2022-04-08 06:12:40|88077|88027|88078.9|88028.9|88079.8|88029.8|88077|88027|18
1649398370000|2022-04-08 06:12:50|88078.5|88028.5|88078.5|88028.5|88079|88029|88077.9|88027.9|19
1649398380000|2022-04-08 06:13:00|88078.3|88028.3|88082|88032|88082.6|88032.6|88078.3|88028.3|22
1649398390000|2022-04-08 06:13:10|88081.8|88031.8|88076.3|88026.3|88083.2|88033.2|88075.3|88025.3|33
1649398400000|2022-04-08 06:13:20|88075.6|88025.6|88076.6|88026.6|88077.7|88027.7|88072.1|88022.1|23
1649398410000|2022-04-08 06:13:30|88076.5|88026.5|88110.2|88060.2|88112.9|88062.9|88076.5|88026.5|48
1649398420000|2022-04-08 06:13:40|88109.8|88059.8|88107|88057|88110.6|88060.6|88107|88057|21
1649398430000|2022-04-08 06:13:50|88106.5|88056.5|88106.6|88056.6|88107.5|88057.5|88106.3|88056.3|29
1649398440000|2022-04-08 06:14:00|88107.1|88057.1|88112.8|88062.8|88113.5|88063.5|88107.1|88057.1|27
1649398450000|2022-04-08 06:14:10|88111.7|88061.7|88109|88059|88111.8|88061.8|88104.9|88054.9|35
1649398460000|2022-04-08 06:14:20|88111.7|88061.7|88110.6|88060.6|88111.7|88061.7|88108|88058|22
1649398470000|2022-04-08 06:14:30|88111|88061|88110.9|88060.9|88111.2|88061.2|88109.9|88059.9|14
1649398480000|2022-04-08 06:14:40|88111|88061|88110.7|88060.7|88112.1|88062.1|88107.7|88057.7|24
1649398490000|2022-04-08 06:14:50|88109.2|88059.2|88102.7|88052.7|88109.5|88059.5|88100.9|88050.9|28
1649398500000|2022-04-08 06:15:00|88103.4|88053.4|88090.4|88065.4|88104.6|88065.9|88090.1|88051.1|20
1649398510000|2022-04-08 06:15:10|88090.8|88065.8|88112.1|88062.1|88114.1|88065.8|88090.4|88054.3|39
1649398520000|2022-04-08 06:15:20|88112.5|88062.5|88112|88062|88112.5|88062.5|88111.6|88061.6|19
1649398530000|2022-04-08 06:15:30|88112.6|88062.6|88112.6|88062.6|88112.9|88062.9|88111.6|88061.6|21
1649398540000|2022-04-08 06:15:40|88113|88063|88115|88065|88118.7|88068.7|88113|88063|30
1649398550000|2022-04-08 06:15:50|88115.2|88065.2|88112.1|88062.1|88117|88067|88108.3|88058.3|31
1649398560000|2022-04-08 06:16:00|88112.2|88062.2|88110.1|88060.1|88112.7|88062.7|88109.6|88059.6|23
1649398570000|2022-04-08 06:16:10|88110.3|88060.3|88100.1|88075.1|88113.1|88075.3|88100.1|88059|18
1649398580000|2022-04-08 06:16:20|88099.9|88074.9|88117.2|88067.2|88119.7|88075.4|88097.3|88063.4|26
1649398590000|2022-04-08 06:16:30|88117.1|88067.1|88112.8|88062.8|88117.7|88067.7|88111.7|88061.7|21
1649398600000|2022-04-08 06:16:40|88113.3|88063.3|88100.9|88075.9|88115.1|88077.2|88100.9|88061.9|25
1649398610000|2022-04-08 06:16:50|88100.4|88075.4|88099.5|88074.5|88101.1|88076.1|88098.7|88073.7|22
1649398620000|2022-04-08 06:17:00|88101.3|88076.3|88104.2|88054.2|88107.7|88076.3|88097.4|88053.3|36
1649398630000|2022-04-08 06:17:10|88104.4|88054.4|88105.4|88055.4|88105.8|88055.8|88103|88053|38
1649398640000|2022-04-08 06:17:20|88105.5|88055.5|88104.5|88054.5|88106|88056|88104.1|88054.1|28
1649398650000|2022-04-08 06:17:30|88104.4|88054.4|88107.9|88057.9|88111|88061|88104.4|88054.4|45
1649398660000|2022-04-08 06:17:40|88107.5|88057.5|88107.4|88057.4|88114.1|88072.2|88097.2|88052.2|35
1649398670000|2022-04-08 06:17:50|88107.2|88057.2|88109.1|88059.1|88110.8|88060.8|88106.5|88056.5|33
1649398680000|2022-04-08 06:18:00|88109.3|88059.3|88097.3|88072.3|88110.7|88072.8|88094.5|88057.4|32
1649398690000|2022-04-08 06:18:10|88097.8|88072.8|88107.4|88057.4|88111.2|88072.8|88095.1|88057.4|30
1649398700000|2022-04-08 06:18:20|88107.7|88057.7|88110.4|88060.4|88111|88061|88107.7|88057.7|31
1649398710000|2022-04-08 06:18:30|88110.5|88060.5|88108|88058|88114.6|88064.6|88107.1|88057.1|35
1649398720000|2022-04-08 06:18:40|88107.9|88057.9|88099.9|88049.9|88109.2|88059.2|88099.4|88049.4|36
1649398730000|2022-04-08 06:18:50|88100.3|88050.3|88098.8|88048.8|88102|88052|88098.5|88048.5|28
1649398740000|2022-04-08 06:19:00|88099.4|88049.4|88099.6|88049.6|88100.5|88050.5|88099.4|88049.4|20
1649398750000|2022-04-08 06:19:10|88099.7|88049.7|88104.4|88054.4|88105.7|88055.7|88099.5|88049.5|42
1649398760000|2022-04-08 06:19:20|88105.7|88055.7|88108.4|88058.4|88110.5|88060.5|88105.2|88055.2|43
1649398770000|2022-04-08 06:19:30|88108.5|88058.5|88104.4|88054.4|88108.6|88058.6|88104.4|88054.4|43
1649398780000|2022-04-08 06:19:40|88104.2|88054.2|88084.2|88034.2|88104.2|88054.2|88080.3|88030.3|57
1649398790000|2022-04-08 06:19:50|88084.6|88034.6|88081.7|88031.7|88086.2|88036.2|88081|88031|28
1649398800000|2022-04-08 06:20:00|88081.8|88031.8|88080.9|88030.9|88083.5|88033.5|88080.4|88030.4|46
1649398810000|2022-04-08 06:20:10|88081.5|88031.5|88084.2|88034.2|88084.2|88034.2|88075.4|88025.4|49
1649398820000|2022-04-08 06:20:20|88084.9|88034.9|88082.4|88032.4|88087.4|88037.4|88080.6|88030.6|42
1649398830000|2022-04-08 06:20:30|88082.7|88032.7|88089.3|88039.3|88089.3|88039.3|88081.7|88031.7|38
1649398840000|2022-04-08 06:20:40|88089.4|88039.4|88087.9|88037.9|88089.5|88039.5|88081.7|88031.7|36
1649398850000|2022-04-08 06:20:50|88089.2|88039.2|88091.1|88041.1|88091.3|88041.3|88087.7|88037.7|33
1649398860000|2022-04-08 06:21:00|88091.2|88041.2|88082.2|88032.2|88091.8|88041.8|88081.3|88031.3|34
1649398870000|2022-04-08 06:21:10|88081.8|88031.8|88079|88029|88083.9|88033.9|88077.9|88027.9|47
1649398880000|2022-04-08 06:21:20|88078.4|88028.4|88079.1|88029.1|88079.8|88029.8|88077.9|88027.9|29
1649398890000|2022-04-08 06:21:30|88078.4|88028.4|88069.9|88019.9|88078.4|88028.4|88067.5|88017.5|43
1649398900000|2022-04-08 06:21:40|88069.1|88019.1|88069.8|88019.8|88070.5|88020.5|88066.8|88016.8|44
1649398910000|2022-04-08 06:21:50|88069.7|88019.7|88072.6|88022.6|88075.3|88025.3|88069.7|88019.7|39
1649398920000|2022-04-08 06:22:00|88074.3|88024.3|88076.3|88026.3|88078.8|88028.8|88074.3|88024.3|48
1649398930000|2022-04-08 06:22:10|88076|88026|88076.3|88026.3|88077.3|88036.6|88058.9|88022.8|29
1649398940000|2022-04-08 06:22:20|88076|88026|88076.5|88026.5|88077.5|88027.5|88075.9|88025.9|22
1649398950000|2022-04-08 06:22:30|88076.3|88026.3|88076.8|88026.8|88080.6|88030.6|88076|88026|28
1649398960000|2022-04-08 06:22:40|88076.6|88026.6|88076.9|88026.9|88079.9|88041|88066|88025.2|34
1649398970000|2022-04-08 06:22:50|88075.2|88025.2|88075.1|88025.1|88075.3|88025.3|88072.5|88022.5|20
1649398980000|2022-04-08 06:23:00|88075|88025|88080.4|88030.4|88081.6|88031.6|88073.4|88023.4|50
1649398990000|2022-04-08 06:23:10|88080.3|88030.3|88079.4|88029.4|88081.4|88031.4|88078.9|88028.9|38
1649399000000|2022-04-08 06:23:20|88079.7|88029.7|88080.3|88030.3|88081|88031|88078.7|88028.7|35
1649399010000|2022-04-08 06:23:30|88080.5|88030.5|88080.6|88030.6|88082.3|88032.3|88078.8|88028.8|32
1649399020000|2022-04-08 06:23:40|88081.3|88031.3|88082.7|88032.7|88083.2|88033.2|88078.2|88028.2|34
1649399030000|2022-04-08 06:23:50|88083|88033|88083.7|88033.7|88083.9|88033.9|88081.4|88031.4|44
1649399040000|2022-04-08 06:24:00|88083.8|88033.8|88078.4|88028.4|88084.1|88034.1|88078.1|88028.1|38
1649399050000|2022-04-08 06:24:10|88077.9|88027.9|88071.3|88021.3|88077.9|88027.9|88070.6|88020.6|44
1649399060000|2022-04-08 06:24:20|88069.9|88019.9|88069.7|88019.7|88071.3|88021.3|88068.1|88018.1|44
1649399070000|2022-04-08 06:24:30|88070.1|88020.1|88072.8|88022.8|88076|88026|88070.1|88020.1|40
1649399080000|2022-04-08 06:24:40|88072.7|88022.7|88066.3|88016.3|88073.5|88023.5|88066.3|88016.3|37
1649399090000|2022-04-08 06:24:50|88066.4|88016.4|88068|88018|88070.7|88020.7|88066.1|88016.1|45
1649399100000|2022-04-08 06:25:00|88068.7|88018.7|88075.3|88025.3|88075.7|88025.7|88068.3|88018.3|35
1649399110000|2022-04-08 06:25:10|88076.2|88026.2|88076.7|88026.7|88081.3|88031.3|88072.5|88022.5|48
1649399120000|2022-04-08 06:25:20|88077.6|88027.6|88088.7|88038.7|88089.1|88039.1|88077.6|88027.6|51
1649399130000|2022-04-08 06:25:30|88089|88039|88102|88052|88105.8|88055.8|88087.4|88037.4|57
1649399140000|2022-04-08 06:25:40|88101.5|88051.5|88105.1|88055.1|88108.4|88058.4|88101.3|88051.3|60
1649399150000|2022-04-08 06:25:50|88104.8|88054.8|88099.7|88049.7|88106|88056|88099.6|88049.6|56
1649399160000|2022-04-08 06:26:00|88099.4|88049.4|88093.1|88043.1|88101.4|88051.4|88089.8|88039.8|55
1649399170000|2022-04-08 06:26:10|88094.1|88044.1|88073.7|88023.7|88094.7|88044.7|88073.4|88023.4|57
1649399180000|2022-04-08 06:26:20|88073.4|88023.4|88074.3|88024.3|88076.2|88026.2|88072.1|88022.1|51
1649399190000|2022-04-08 06:26:30|88075.2|88025.2|88069|88019|88075.7|88025.7|88067.3|88017.3|43
1649399200000|2022-04-08 06:26:40|88067.8|88017.8|88069|88019|88069.1|88019.1|88067|88017|33
1649399210000|2022-04-08 06:26:50|88069.1|88019.1|88057.3|88007.3|88069.8|88019.8|88056.8|88006.8|48
1649399220000|2022-04-08 06:27:00|88057.1|88007.1|88056.9|88006.9|88057.2|88007.2|88051.7|88001.7|46
1649399230000|2022-04-08 06:27:10|88056.6|88006.6|88057.3|88007.3|88059|88009|88055.1|88005.1|38
1649399240000|2022-04-08 06:27:20|88057.4|88007.4|88059.1|88009.1|88060.3|88010.3|88057.4|88007.4|34
1649399250000|2022-04-08 06:27:30|88058.7|88008.7|88055|88005|88059.4|88009.4|88055|88005|49
1649399260000|2022-04-08 06:27:40|88055.4|88005.4|88055.2|88005.2|88056.2|88006.2|88054.3|88004.3|31
1649399270000|2022-04-08 06:27:50|88055|88005|88058.3|88008.3|88062|88012|88054.3|88004.3|43
1649399280000|2022-04-08 06:28:00|88058.5|88008.5|88059.4|88009.4|88059.6|88009.6|88056.5|88006.5|44
1649399290000|2022-04-08 06:28:10|88060.2|88010.2|88076.2|88026.2|88077.8|88027.8|88057|88007|63
1649399300000|2022-04-08 06:28:20|88076.7|88026.7|88074.6|88024.6|88077.3|88027.3|88073.4|88023.4|50
1649399310000|2022-04-08 06:28:30|88073.5|88023.5|88073.4|88023.4|88073.8|88023.8|88071.6|88021.6|35
1649399320000|2022-04-08 06:28:40|88073.3|88023.3|88071.5|88021.5|88073.3|88023.3|88071|88021|32
1649399330000|2022-04-08 06:28:50|88072|88022|88070.5|88020.5|88072.1|88022.1|88068.4|88018.4|42
1649399340000|2022-04-08 06:29:00|88068|88018|88078|88028|88078.2|88028.2|88068|88018|46
1649399350000|2022-04-08 06:29:10|88077.3|88027.3|88080.7|88030.7|88082.9|88032.9|88074.2|88024.2|42
1649399360000|2022-04-08 06:29:20|88081.2|88031.2|88079.2|88029.2|88081.8|88031.8|88079.2|88029.2|22
1649399370000|2022-04-08 06:29:30|88079.1|88029.1|88082.1|88032.1|88083.3|88033.3|88079.1|88029.1|29
1649399380000|2022-04-08 06:29:40|88082.2|88032.2|88089.7|88039.7|88097.4|88047.4|88081.9|88031.9|48
1649399390000|2022-04-08 06:29:50|88088.2|88038.2|88092.4|88042.4|88092.4|88042.4|88086.4|88036.4|53
1649399400000|2022-04-08 06:30:00|88093.2|88043.2|88092.8|88042.8|88094.6|88055.8|88073.8|88036.9|51
1649399410000|2022-04-08 06:30:10|88092.2|88042.2|88079.5|88054.5|88094.3|88057|88079.5|88041.5|32
1649399420000|2022-04-08 06:30:20|88080|88055|88078|88053|88092.2|88055|88075.7|88037.2|38
1649399430000|2022-04-08 06:30:30|88078.1|88053.1|88104.1|88054.1|88106.2|88068.7|88073.3|88039.5|57
1649399440000|2022-04-08 06:30:40|88091.9|88066.9|88110.9|88060.9|88111.4|88073.7|88090.6|88057.3|47
1649399450000|2022-04-08 06:30:50|88111|88061|88094|88069|88111.8|88076.3|88094|88061|38
1649399460000|2022-04-08 06:31:00|88094.3|88069.3|88103.6|88053.6|88106.3|88070.3|88089.6|88052.1|46
1649399470000|2022-04-08 06:31:10|88088.5|88063.5|88102.2|88052.2|88103|88066.3|88088.5|88051.2|33
1649399480000|2022-04-08 06:31:20|88102.3|88052.3|88101.8|88051.8|88102.7|88052.7|88101|88051|31
1649399490000|2022-04-08 06:31:30|88102|88052|88090.2|88065.2|88103.2|88066.1|88090|88052|20
1649399500000|2022-04-08 06:31:40|88090.7|88065.7|88105.4|88055.4|88110.2|88072|88090.7|88054.8|51
1649399510000|2022-04-08 06:31:50|88105.3|88055.3|88103.4|88053.4|88107.5|88057.5|88100.8|88050.8|19
1649399520000|2022-04-08 06:32:00|88104.7|88054.7|88099.6|88074.6|88115.4|88078.3|88092.2|88050.6|48
1649399530000|2022-04-08 06:32:10|88112|88062|88088.4|88063.4|88112.9|88074.6|88085.9|88059.1|53
1649399540000|2022-04-08 06:32:20|88087.8|88062.8|88086.1|88061.1|88090.1|88065.1|88086.1|88061.1|42
1649399550000|2022-04-08 06:32:30|88083.2|88058.2|88069.5|88019.5|88095.9|88058.2|88055.9|88018.4|57
1649399560000|2022-04-08 06:32:40|88068.6|88018.6|88051.1|88026.1|88074.9|88036.2|88051.1|88018.6|57
1649399570000|2022-04-08 06:32:50|88051.3|88026.3|88063.4|88013.4|88064.9|88027|88047.3|88013.2|44
1649399580000|2022-04-08 06:33:00|88063.1|88013.1|88044.9|88019.9|88063.1|88025.6|88044.3|88008.7|38
1649399590000|2022-04-08 06:33:10|88044.7|88019.7|88048.8|88023.8|88063.5|88024.9|88044.7|88011.1|26
1649399600000|2022-04-08 06:33:20|88048.5|88023.5|88048.5|88023.5|88050.6|88025.6|88047.9|88022.9|31
1649399610000|2022-04-08 06:33:30|88049.1|88024.1|88050.5|88025.5|88051.4|88026.4|88045.5|88020.5|40
1649399620000|2022-04-08 06:33:40|88051.9|88026.9|88055.8|88030.8|88055.8|88030.8|88051.7|88026.7|33
1649399630000|2022-04-08 06:33:50|88055.9|88030.9|88053.2|88028.2|88056.4|88031.4|88052.4|88027.4|35
1649399640000|2022-04-08 06:34:00|88053.3|88028.3|88048|88023|88058.4|88029.1|88045.8|88008.2|44
1649399650000|2022-04-08 06:34:10|88048.2|88023.2|88054.5|88029.5|88067|88030.6|88048.1|88016.6|53
1649399660000|2022-04-08 06:34:20|88054.8|88029.8|88058.4|88033.4|88067.8|88042.8|88053.8|88028.8|54
1649399670000|2022-04-08 06:34:30|88056.6|88031.6|88051.6|88026.6|88068|88032.1|88051.6|88016.5|56
1649399680000|2022-04-08 06:34:40|88051.7|88026.7|88048.4|88023.4|88053.8|88028.8|88046.6|88021.6|42
1649399690000|2022-04-08 06:34:50|88048.5|88023.5|88041.6|88016.6|88048.5|88023.5|88041.1|88016.1|44
1649399700000|2022-04-08 06:35:00|88041.5|88016.5|88047.1|88022.1|88049.6|88024.6|88041.5|88016.5|47
1649399710000|2022-04-08 06:35:10|88047.9|88022.9|88051.3|88026.3|88066.2|88028.3|88045.2|88012.4|41
1649399720000|2022-04-08 06:35:20|88051.5|88026.5|88054.6|88029.6|88069|88031.1|88051.5|88017.7|30
1649399730000|2022-04-08 06:35:30|88054.2|88029.2|88056|88031|88056.2|88031.2|88054.2|88029.2|19
1649399740000|2022-04-08 06:35:40|88055.1|88030.1|88054.7|88029.7|88055.4|88030.4|88052.7|88027.7|30
1649399750000|2022-04-08 06:35:50|88055.1|88030.1|88054.5|88029.5|88056|88031|88051.8|88026.8|39
1649399760000|2022-04-08 06:36:00|88054.6|88029.6|88063.1|88038.1|88076|88039|88054.6|88020.4|44
1649399770000|2022-04-08 06:36:10|88063.6|88038.6|88060.8|88035.8|88065.5|88040.5|88060.8|88035.8|42
1649399780000|2022-04-08 06:36:20|88060.6|88035.6|88079.1|88029.1|88079.1|88041.4|88060.2|88029.1|40
1649399790000|2022-04-08 06:36:30|88079.4|88029.4|88064.1|88039.1|88079.6|88041.1|88062.9|88028.6|30
1649399800000|2022-04-08 06:36:40|88064|88039|88068.4|88043.4|88068.4|88043.4|88063.6|88038.6|35
1649399810000|2022-04-08 06:36:50|88067.8|88042.8|88067.7|88042.7|88068.6|88043.6|88066.9|88041.9|19
1649399820000|2022-04-08 06:37:00|88068.1|88043.1|88066.3|88041.3|88069.2|88044.2|88066.1|88041.1|28
1649399830000|2022-04-08 06:37:10|88066.2|88041.2|88060.7|88035.7|88078|88041.2|88058.9|88026.9|31
1649399840000|2022-04-08 06:37:20|88061|88036|88070.8|88045.8|88084|88045.8|88061|88028.7|41
1649399850000|2022-04-08 06:37:30|88070.6|88045.6|88070.8|88045.8|88071.1|88046.1|88069.2|88044.2|31
1649399860000|2022-04-08 06:37:40|88071|88046|88072.3|88047.3|88072.3|88047.3|88065.8|88040.8|39
1649399870000|2022-04-08 06:37:50|88070.7|88045.7|88075.7|88050.7|88088.1|88050.7|88069.9|88036.1|42
1649399880000|2022-04-08 06:38:00|88075.8|88050.8|88100.8|88050.8|88102.5|88064.1|88075.2|88045.5|55
1649399890000|2022-04-08 06:38:10|88101.1|88051.1|88104.8|88054.8|88106.4|88069.6|88092|88047.8|50
1649399900000|2022-04-08 06:38:20|88104.9|88054.9|88094.4|88069.4|88105.5|88069.4|88087.8|88054.6|42
1649399910000|2022-04-08 06:38:30|88094.1|88069.1|88104.1|88054.1|88106.8|88069.3|88093.5|88053.7|32
1649399920000|2022-04-08 06:38:40|88104.2|88054.2|88091.2|88066.2|88108.6|88071.1|88091.2|88053.8|29
1649399930000|2022-04-08 06:38:50|88091.8|88066.8|88103.3|88053.3|88103.5|88067|88087.9|88049.6|47
1649399940000|2022-04-08 06:39:00|88102.6|88052.6|88087.5|88062.5|88102.9|88066|88086.4|88051.2|35
1649399950000|2022-04-08 06:39:10|88087.7|88062.7|88091.4|88066.4|88091.4|88066.4|88086.6|88061.6|33
1649399960000|2022-04-08 06:39:20|88091.3|88066.3|88091.5|88066.5|88091.5|88066.5|88089.8|88064.8|45
1649399970000|2022-04-08 06:39:30|88091.6|88066.6|88093.8|88068.8|88095.7|88070.7|88091.5|88066.5|27
1649399980000|2022-04-08 06:39:40|88094|88069|88094.7|88069.7|88094.9|88069.9|88092.3|88067.3|23
1649399990000|2022-04-08 06:39:50|88094.6|88069.6|88096.6|88071.6|88096.7|88071.7|88093.1|88068.1|24
1649400000000|2022-04-08 06:40:00|88096.7|88071.7|88097.6|88072.6|88097.9|88072.9|88094.7|88069.7|25
1649400010000|2022-04-08 06:40:10|88097.3|88072.3|88098.4|88073.4|88099.4|88074.4|88097.3|88072.3|18
1649400020000|2022-04-08 06:40:20|88097.8|88072.8|88101.3|88076.3|88121.6|88085|88097.3|88068.5|57
1649400030000|2022-04-08 06:40:30|88113.7|88063.7|88105.9|88080.9|88115.8|88083.3|88103.4|88063|56
1649400040000|2022-04-08 06:40:40|88106.3|88081.3|88107.1|88082.1|88108.8|88083.8|88104.9|88079.9|41
1649400050000|2022-04-08 06:40:50|88108.3|88083.3|88102.7|88077.7|88122.4|88084|88101.9|88065.2|46
1649400060000|2022-04-08 06:41:00|88102.3|88077.3|88105.2|88080.2|88119.1|88082|88101.7|88067.5|34
1649400070000|2022-04-08 06:41:10|88107|88082|88106.5|88081.5|88119.7|88082.5|88105.1|88066.4|41
1649400080000|2022-04-08 06:41:20|88107.2|88082.2|88110|88085|88110.7|88085.7|88105.4|88080.4|33
1649400090000|2022-04-08 06:41:30|88109.9|88084.9|88124.2|88074.2|88124.9|88087.3|88108.8|88073.9|37
1649400100000|2022-04-08 06:41:40|88123.1|88073.1|88096.7|88046.7|88124.3|88081.7|88083.1|88045.2|57
1649400110000|2022-04-08 06:41:50|88095.5|88045.5|88069.6|88044.6|88096.1|88050.2|88067.1|88033.9|69
1649400120000|2022-04-08 06:42:00|88069.2|88044.2|88078.1|88053.1|88088.1|88054.6|88065.1|88028.5|47
1649400130000|2022-04-08 06:42:10|88075|88050|88082.1|88057.1|88095.8|88060.5|88074.9|88045.3|33
1649400140000|2022-04-08 06:42:20|88082|88057|88095.7|88045.7|88096.7|88060.8|88076.6|88045.7|40
1649400150000|2022-04-08 06:42:30|88095.5|88045.5|88099.5|88049.5|88100.2|88059.8|88084.8|88045.5|44
1649400160000|2022-04-08 06:42:40|88098.9|88048.9|88106.2|88056.2|88106.2|88067.9|88083.9|88046|51
1649400170000|2022-04-08 06:42:50|88094.6|88069.6|88111.1|88061.1|88112.6|88076.1|88092|88060.7|43
1649400180000|2022-04-08 06:43:00|88111|88061|88116|88066|88117.5|88067.5|88110.9|88060.9|42
1649400190000|2022-04-08 06:43:10|88119|88069|88104.7|88079.7|88121|88085.9|88102.7|88069|66
1649400200000|2022-04-08 06:43:20|88104|88079|88093.9|88043.9|88113.2|88079|88092.9|88042.9|71
1649400210000|2022-04-08 06:43:30|88094.7|88044.7|88093.4|88043.4|88096.1|88046.1|88091.6|88041.6|69
1649400220000|2022-04-08 06:43:40|88094.1|88044.1|88090.8|88040.8|88095.8|88045.8|88090.5|88040.5|43
1649400230000|2022-04-08 06:43:50|88090.5|88040.5|88075.3|88050.3|88091.7|88050.3|88074.4|88034.9|50
1649400240000|2022-04-08 06:44:00|88074.7|88049.7|88088.5|88063.5|88099.1|88063.6|88074.7|88042|62
1649400250000|2022-04-08 06:44:10|88087.9|88062.9|88101.4|88051.4|88107|88068.4|88087.9|88049.6|48
1649400260000|2022-04-08 06:44:20|88102.4|88052.4|88106|88056|88106|88067|88091.9|88051.7|45
1649400270000|2022-04-08 06:44:30|88105.3|88055.3|88099.4|88049.4|88106.8|88056.8|88098.5|88048.5|34
1649400280000|2022-04-08 06:44:40|88086.1|88061.1|88103.6|88053.6|88104.8|88062.6|88086.1|88049.6|33
1649400290000|2022-04-08 06:44:50|88104|88054|88102.7|88052.7|88105.5|88071.1|88091.3|88052.2|44
1649400300000|2022-04-08 06:45:00|88102.4|88052.4|88108.7|88058.7|88110.4|88074.4|88095.2|88049.9|46
1649400310000|2022-04-08 06:45:10|88108.5|88058.5|88118.7|88068.7|88120.5|88083.5|88107.7|88058.5|45
1649400320000|2022-04-08 06:45:20|88120.3|88070.3|88125.9|88075.9|88128.7|88087.7|88110.6|88070.3|48
1649400330000|2022-04-08 06:45:30|88124.7|88074.7|88102.9|88077.9|88124.7|88077.9|88098.8|88062.3|45
1649400340000|2022-04-08 06:45:40|88102.7|88077.7|88119.1|88069.1|88122.6|88082.7|88102.6|88067.7|33
1649400350000|2022-04-08 06:45:50|88118.6|88068.6|88120.8|88070.8|88122.4|88072.4|88117.3|88067.3|35
1649400360000|2022-04-08 06:46:00|88121|88071|88117.5|88092.5|88121.4|88093.2|88108.3|88071|32
1649400370000|2022-04-08 06:46:10|88118.6|88093.6|88111.5|88086.5|88125.9|88095.2|88111.4|88074.1|45
1649400380000|2022-04-08 06:46:20|88111.7|88086.7|88116.9|88091.9|88131.9|88093.3|88111.7|88078.6|49
1649400390000|2022-04-08 06:46:30|88128.8|88078.8|88131.5|88081.5|88131.9|88092.3|88115|88077|51
1649400400000|2022-04-08 06:46:40|88131.4|88081.4|88129.6|88079.6|88131.4|88081.4|88129|88079|42
1649400410000|2022-04-08 06:46:50|88129.7|88079.7|88129.6|88079.6|88130.2|88080.2|88128.4|88078.4|24
1649400420000|2022-04-08 06:47:00|88129.3|88079.3|88128.4|88103.4|88134.7|88103.6|88124.2|88079.3|47
1649400430000|2022-04-08 06:47:10|88128.3|88103.3|88124.2|88099.2|88128.3|88103.3|88123.8|88098.8|38
1649400440000|2022-04-08 06:47:20|88123.4|88098.4|88123.5|88098.5|88125.5|88100.5|88120.7|88095.7|45
1649400450000|2022-04-08 06:47:30|88123.3|88098.3|88140.5|88090.5|88140.7|88103.3|88122.7|88089.6|30
1649400460000|2022-04-08 06:47:40|88140.6|88090.6|88137.8|88087.8|88140.6|88102.9|88122.6|88087.3|34
1649400470000|2022-04-08 06:47:50|88137.4|88087.4|88125.3|88100.3|88137.5|88101.7|88124.3|88087|31
1649400480000|2022-04-08 06:48:00|88125.1|88100.1|88129.6|88104.6|88130.1|88105.1|88124.6|88099.6|37
1649400490000|2022-04-08 06:48:10|88129.4|88104.4|88145.5|88095.5|88147.2|88108.4|88129.3|88092.1|26
1649400500000|2022-04-08 06:48:20|88145.8|88095.8|88135.5|88110.5|88147.4|88110.5|88134.6|88095.8|19
1649400510000|2022-04-08 06:48:30|88136|88111|88135.1|88110.1|88136.5|88111.5|88133.4|88108.4|31
1649400520000|2022-04-08 06:48:40|88135|88110|88151.7|88101.7|88152.3|88114.6|88132.5|88100.8|41
1649400530000|2022-04-08 06:48:50|88151.6|88101.6|88133.6|88108.6|88151.9|88113.1|88132.8|88096.9|27
1649400540000|2022-04-08 06:49:00|88134.2|88109.2|88146.7|88096.7|88147.3|88110|88130.6|88095.1|49
1649400550000|2022-04-08 06:49:10|88146.5|88096.5|88133.1|88108.1|88146.5|88108.6|88131.9|88096.1|25
1649400560000|2022-04-08 06:49:20|88133.2|88108.2|88130|88105|88134.4|88109.4|88129.4|88104.4|41
1649400570000|2022-04-08 06:49:30|88130.4|88105.4|88143|88093|88145.6|88107.9|88127.6|88093|28
1649400580000|2022-04-08 06:49:40|88143.6|88093.6|88130.5|88105.5|88143.9|88108.2|88130|88093.6|23
1649400590000|2022-04-08 06:49:50|88129.9|88104.9|88125.5|88100.5|88140.1|88105.4|88125.2|88089.9|43
1649400600000|2022-04-08 06:50:00|88125.9|88100.9|88131|88106|88140.4|88106.2|88125.7|88089.2|57
1649400610000|2022-04-08 06:50:10|88130.9|88105.9|88136|88111|88154.7|88118.5|88130.5|88102.2|62
1649400620000|2022-04-08 06:50:20|88135.6|88110.6|88140.4|88115.4|88140.8|88115.8|88134.5|88109.5|39
1649400630000|2022-04-08 06:50:30|88140.1|88115.1|88140.3|88115.3|88140.4|88115.4|88138.9|88113.9|26
1649400640000|2022-04-08 06:50:40|88146|88121|88133.7|88108.7|88150.3|88125.3|88132.2|88107.2|49
1649400650000|2022-04-08 06:50:50|88131.2|88106.2|88128.4|88103.4|88137.9|88107.1|88123.7|88087.6|39
1649400660000|2022-04-08 06:51:00|88126.8|88101.8|88118.5|88093.5|88133|88101.8|88118.5|88081.8|52
1649400670000|2022-04-08 06:51:10|88118.7|88093.7|88115.8|88065.8|88118.7|88093.7|88098.8|88062.2|63
1649400680000|2022-04-08 06:51:20|88116.2|88066.2|88108.7|88058.7|88119.9|88081|88095.3|88058.7|47
1649400690000|2022-04-08 06:51:30|88108.8|88058.8|88108.4|88058.4|88110.3|88072.6|88094.1|88058.2|40
1649400700000|2022-04-08 06:51:40|88109|88059|88094.8|88069.8|88114.1|88083.6|88094.8|88058.7|44
1649400710000|2022-04-08 06:51:50|88094.5|88069.5|88096.7|88071.7|88111.6|88076.9|88094.5|88058.9|62
1649400720000|2022-04-08 06:52:00|88096.5|88071.5|88099.9|88074.9|88102.5|88077.5|88096.5|88071.5|41
1649400730000|2022-04-08 06:52:10|88099.7|88074.7|88100.3|88075.3|88100.7|88075.7|88097.7|88072.7|25
1649400740000|2022-04-08 06:52:20|88100|88075|88106|88081|88106|88081|88094.6|88069.6|45
1649400750000|2022-04-08 06:52:30|88106.7|88081.7|88100.7|88075.7|88106.7|88081.7|88100.4|88075.4|60
1649400760000|2022-04-08 06:52:40|88100.6|88075.6|88093.2|88068.2|88101.3|88076.3|88093.2|88068.2|52
1649400770000|2022-04-08 06:52:50|88088.3|88063.3|88052.1|88002.1|88088.5|88063.5|88050.9|88001.4|66
1649400780000|2022-04-08 06:53:00|88052.8|88002.8|88039.7|88014.7|88068.9|88018.9|88039.2|87996.4|68
1649400790000|2022-04-08 06:53:10|88040.6|88015.6|88014.6|87989.6|88040.9|88015.9|88014.4|87966.5|64
1649400800000|2022-04-08 06:53:20|88014.4|87989.4|88028|87978|88031.4|87994.9|88008.8|87967.6|64
1649400810000|2022-04-08 06:53:30|88027.7|87977.7|88010.5|87960.5|88027.9|87986|87996.6|87957.2|56
1649400820000|2022-04-08 06:53:40|88010.6|87960.6|87994.6|87944.6|88011.5|87961.5|87990.6|87940.6|64
1649400830000|2022-04-08 06:53:50|87995.4|87945.4|87989.3|87939.3|87996.3|87946.3|87989.3|87939.3|28
1649400840000|2022-04-08 06:54:00|87991.6|87941.6|87991|87941|87999.8|87963.1|87986.6|87941|39
1649400850000|2022-04-08 06:54:10|87993.4|87943.4|87979.7|87929.7|87993.4|87960.1|87975.7|87925.7|57
1649400860000|2022-04-08 06:54:20|87979.4|87929.4|88007.5|87957.5|88009.2|87965.5|87978.4|87929.4|70
1649400870000|2022-04-08 06:54:30|88007.8|87957.8|88016.7|87966.7|88017.7|87978.8|88002.1|87957.1|51
1649400880000|2022-04-08 06:54:40|88015.5|87965.5|88027.4|87977.4|88030.7|87992.7|88013.4|87965.5|43
1649400890000|2022-04-08 06:54:50|88026.6|87976.6|88028.4|87978.4|88031|87995.2|88015.8|87976.6|42
1649400900000|2022-04-08 06:55:00|88014.3|87989.3|88042.9|87992.9|88042.9|88002.2|88014.1|87979|59
1649400910000|2022-04-08 06:55:10|88042|87992|88025.7|88000.7|88042.7|88005.2|88025|87990.3|40
1649400920000|2022-04-08 06:55:20|88025.9|88000.9|88034.8|87984.8|88037.2|88002.8|88023.3|87982.6|51
1649400930000|2022-04-08 06:55:30|88035.1|87985.1|88035.2|87985.2|88037|87987|88033.9|87983.9|42
1649400940000|2022-04-08 06:55:40|88035.1|87985.1|88025.3|88000.3|88035.9|88003.9|88023.4|87982.9|31
1649400950000|2022-04-08 06:55:50|88024.9|87999.9|88025.1|88000.1|88027.3|88002.3|88022.9|87997.9|49
1649400960000|2022-04-08 06:56:00|88025.2|88000.2|88022.9|87997.9|88041.3|88005.1|88021.3|87988.7|55
1649400970000|2022-04-08 06:56:10|88022.8|87997.8|88018.4|87993.4|88032.5|87997.8|88016.3|87980.9|53
1649400980000|2022-04-08 06:56:20|88018.5|87993.5|88016.5|87991.5|88030|87995.9|88015.2|87977.9|42
1649400990000|2022-04-08 06:56:30|88016.6|87991.6|88018.4|87993.4|88029.3|87994.1|88014.7|87978.2|41
1649401000000|2022-04-08 06:56:40|88018.9|87993.9|88017.9|87992.9|88022.3|87997.3|88016.7|87991.7|50
1649401010000|2022-04-08 06:56:50|88018.1|87993.1|88020.1|87995.1|88022.5|87997.5|88017.9|87992.9|48
1649401020000|2022-04-08 06:57:00|88020.2|87995.2|88027.8|88002.8|88037.4|88004.1|88018.5|87987.2|62
1649401030000|2022-04-08 06:57:10|88028.5|88003.5|88029.8|88004.8|88030|88005|88027|88002|40
1649401040000|2022-04-08 06:57:20|88029.9|88004.9|88030.7|88005.7|88033.6|88008.6|88029|88004|45
1649401050000|2022-04-08 06:57:30|88031|88006|88040.8|88015.8|88040.8|88015.8|88030.6|88005.6|53
1649401060000|2022-04-08 06:57:40|88039.7|88014.7|88043.9|88018.9|88045.9|88020.9|88039.7|88014.7|55
1649401070000|2022-04-08 06:57:50|88044.5|88019.5|88049.2|88024.2|88049.3|88024.3|88044.5|88019.5|35
1649401080000|2022-04-08 06:58:00|88049.7|88024.7|88047.7|88022.7|88049.8|88024.8|88047.7|88022.7|36
1649401090000|2022-04-08 06:58:10|88047.9|88022.9|88040|88015|88048.2|88023.2|88038|88013|56
1649401100000|2022-04-08 06:58:20|88040.2|88015.2|88038|88013|88040.9|88015.9|88038|88013|30
1649401110000|2022-04-08 06:58:30|88038.3|88013.3|88047.5|88022.5|88059.2|88023|88038.3|88008.4|62
1649401120000|2022-04-08 06:58:40|88047.4|88022.4|88044|88019|88066.3|88028.6|88041.9|88013.9|65
1649401130000|2022-04-08 06:58:50|88043.8|88018.8|88046|88021|88047.5|88022.5|88041.9|88016.9|58
1649401140000|2022-04-08 06:59:00|88046.2|88021.2|88052.1|88027.1|88053.9|88028.9|88044|88019|61
1649401150000|2022-04-08 06:59:10|88052.4|88027.4|88060.1|88035.1|88071.1|88036.1|88051.5|88019.6|66
1649401160000|2022-04-08 06:59:20|88060.3|88035.3|88053.2|88028.2|88074.5|88037.3|88049|88019|66
1649401170000|2022-04-08 06:59:30|88052.7|88027.7|88053.2|88028.2|88053.4|88028.4|88047.8|88022.8|58
1649401180000|2022-04-08 06:59:40|88051.4|88026.4|88053.3|88028.3|88067.6|88030.7|88047.6|88017.6|46
1649401190000|2022-04-08 06:59:50|88052.7|88027.7|88054|88029|88056.4|88031.4|88049.9|88024.9|60
1649401200000|2022-04-08 07:00:00|88055.7|88030.7|88055.8|88030.8|88070.7|88035.2|88036.1|88008.2|78
1649401210000|2022-04-08 07:00:10|88055.9|88030.9|88038|88013|88057.3|88032.3|88038|88013|70
1649401220000|2022-04-08 07:00:20|88037.3|88012.3|88018.2|87993.2|88037.6|88012.6|88005.5|87967.4|75
1649401230000|2022-04-08 07:00:30|88016.5|87991.5|88018.6|87993.6|88036.7|87999.6|88016.2|87980.4|72
1649401240000|2022-04-08 07:00:40|88017.8|87992.8|88029.6|88004.6|88029.6|88004.6|88012.3|87987.3|66
1649401250000|2022-04-08 07:00:50|88029.1|88004.1|88025.4|88000.4|88029.1|88004.1|88021.3|87996.3|69
1649401260000|2022-04-08 07:01:00|88025.5|88000.5|88024|87999|88032.4|88007.4|88022.2|87997.2|70
1649401270000|2022-04-08 07:01:10|88024.4|87999.4|88025.9|88000.9|88036.7|88011.7|88022.5|87997.5|72
1649401280000|2022-04-08 07:01:20|88026|88001|88019.2|87994.2|88027.1|88002.1|88012.7|87987.7|68
1649401290000|2022-04-08 07:01:30|88019|87994|88022.8|87997.8|88023.7|87998.7|88016.1|87991.1|63
1649401300000|2022-04-08 07:01:40|88023.5|87998.5|88044.6|88019.6|88045.2|88020.2|88021.8|87996.8|75
1649401310000|2022-04-08 07:01:50|88044.2|88019.2|88047.8|88022.8|88050.1|88025.1|88044.1|88019.1|73
1649401320000|2022-04-08 07:02:00|88047.9|88022.9|88054.3|88029.3|88055.3|88030.3|88047.3|88022.3|66
1649401330000|2022-04-08 07:02:10|88052.6|88027.6|88050|88025|88054.6|88029.6|88048.2|88023.2|65
1649401340000|2022-04-08 07:02:20|88049.6|88024.6|88048.5|88023.5|88050.4|88025.4|88045.7|88020.7|55
1649401350000|2022-04-08 07:02:30|88048.6|88023.6|88069.1|88019.1|88070.1|88031.8|88048.6|88019.1|60
1649401360000|2022-04-08 07:02:40|88070.8|88020.8|88063.7|88038.7|88071.4|88042.1|88052.5|88020.4|74
1649401370000|2022-04-08 07:02:50|88062.9|88037.9|88064.6|88039.6|88067.4|88042.4|88061.4|88036.4|65
1649401380000|2022-04-08 07:03:00|88064|88039|88066.2|88041.2|88068.2|88043.2|88061.5|88036.5|71
1649401390000|2022-04-08 07:03:10|88066.4|88041.4|88079.7|88054.7|88081.9|88056.9|88063.4|88027.5|65
1649401400000|2022-04-08 07:03:20|88078.4|88053.4|88055.1|88030.1|88094.2|88062.3|88055.1|88022.2|71
1649401410000|2022-04-08 07:03:30|88054.5|88029.5|88056.2|88031.2|88067.9|88033.3|88041.1|88008.9|76
1649401420000|2022-04-08 07:03:40|88055.8|88030.8|88057.1|88032.1|88075|88038.1|88054.4|88023.8|74
1649401430000|2022-04-08 07:03:50|88057.2|88032.2|88060.5|88035.5|88065.2|88040.2|88053.1|88028.1|73
1649401440000|2022-04-08 07:04:00|88060.2|88035.2|88059.8|88034.8|88071.7|88041.5|88053.5|88021.2|72
1649401450000|2022-04-08 07:04:10|88074|88024|88060.1|88035.1|88074.6|88036.8|88058.4|88021.4|61
1649401460000|2022-04-08 07:04:20|88061|88036|88045|88020|88061|88036|88039.4|88014.4|54
1649401470000|2022-04-08 07:04:30|88045.5|88020.5|88032.1|88007.1|88048.6|88023.6|88028.2|87988.1|74
1649401480000|2022-04-08 07:04:40|88032|88007|88040.7|88015.7|88056.9|88016.6|88027.6|88002.6|66
1649401490000|2022-04-08 07:04:50|88041|88016|88043.1|88018.1|88047.2|88022.2|88039.7|88014.7|68
1649401500000|2022-04-08 07:05:00|88043.2|88018.2|88040.2|88015.2|88046.3|88021.3|88040|88015|54
1649401510000|2022-04-08 07:05:10|88039.4|88014.4|88065.3|88015.3|88065.3|88026.6|88039.4|88014.4|63
1649401520000|2022-04-08 07:05:20|88065.2|88015.2|88070.3|88045.3|88087|88049.6|88051.7|88015.1|71
1649401530000|2022-04-08 07:05:30|88070.8|88045.8|88041.3|88016.3|88071.8|88046.8|88039.8|88014.8|63
1649401540000|2022-04-08 07:05:40|88041.2|88016.2|88047.4|88022.4|88049.4|88024.4|88040.7|88015.7|68
1649401550000|2022-04-08 07:05:50|88046.5|88021.5|88068.8|88043.8|88085.3|88048.1|88044.8|88016.1|55
1649401560000|2022-04-08 07:06:00|88068.7|88043.7|88096.9|88046.9|88097.7|88060.3|88068.7|88036.2|53
1649401570000|2022-04-08 07:06:10|88096.5|88046.5|88083.9|88058.9|88108.7|88070.7|88079.9|88043.3|63
1649401580000|2022-04-08 07:06:20|88084|88059|88082.8|88057.8|88095.1|88063.6|88082|88045.1|48
1649401590000|2022-04-08 07:06:30|88082.4|88057.4|88077|88052|88091.3|88057.4|88075.8|88040.6|55
1649401600000|2022-04-08 07:06:40|88077.5|88052.5|88109.3|88059.3|88113.9|88074.3|88076.2|88046.4|57
1649401610000|2022-04-08 07:06:50|88099|88074|88134.1|88109.1|88146.9|88109.9|88096.1|88071.1|60
1649401620000|2022-04-08 07:07:00|88135.7|88110.7|88159.5|88134.5|88173.4|88137.1|88135.7|88108.3|66
1649401630000|2022-04-08 07:07:10|88159.3|88134.3|88142.3|88117.3|88171.6|88138.6|88142.3|88106.1|58
1649401640000|2022-04-08 07:07:20|88142.4|88117.4|88145.1|88120.1|88159.9|88123.4|88141.8|88102.9|54
1649401650000|2022-04-08 07:07:30|88145|88120|88149.5|88124.5|88157.5|88124.5|88142.6|88105.2|46
1649401660000|2022-04-08 07:07:40|88149.3|88124.3|88156.4|88131.4|88167.2|88131.9|88149.3|88114.9|37
1649401670000|2022-04-08 07:07:50|88156|88131|88153.5|88128.5|88156.7|88131.7|88152.2|88127.2|18
1649401680000|2022-04-08 07:08:00|88153.9|88128.9|88150.7|88125.7|88162.7|88129.2|88146|88111.3|42
1649401690000|2022-04-08 07:08:10|88150.5|88125.5|88158|88108|88159.4|88129.6|88141.8|88106.9|58
1649401700000|2022-04-08 07:08:20|88160.8|88110.8|88173.4|88123.4|88174|88136.7|88160.5|88110.5|58
1649401710000|2022-04-08 07:08:30|88173.6|88123.6|88178.2|88153.2|88193.4|88156|88173.6|88123.6|62
1649401720000|2022-04-08 07:08:40|88179.2|88154.2|88188.7|88163.7|88203.2|88169.4|88178.5|88145.7|61
1649401730000|2022-04-08 07:08:50|88188.3|88163.3|88216.1|88166.1|88217.4|88176.6|88188.1|88162.6|51
1649401740000|2022-04-08 07:09:00|88216.4|88166.4|88199.1|88174.1|88216.4|88178.8|88197.7|88159.3|47
1649401750000|2022-04-08 07:09:10|88199.2|88174.2|88222|88172|88232.9|88192.3|88199.2|88161.5|63
1649401760000|2022-04-08 07:09:20|88222.2|88172.2|88211.1|88161.1|88222.4|88172.4|88211.1|88161.1|55
1649401770000|2022-04-08 07:09:30|88208.8|88158.8|88219|88169|88223.3|88173.3|88208.6|88158.6|53
1649401780000|2022-04-08 07:09:40|88219.1|88169.1|88207|88157|88220.1|88183.2|88195.7|88156.6|56
1649401790000|2022-04-08 07:09:50|88206.8|88156.8|88205.2|88155.2|88210.6|88167.8|88185.8|88148.7|55
1649401800000|2022-04-08 07:10:00|88206.1|88156.1|88182.9|88157.9|88206.1|88168.9|88181.3|88144.1|72
1649401810000|2022-04-08 07:10:10|88183.4|88158.4|88182.1|88157.1|88188.5|88163.5|88181.6|88156.6|60
1649401820000|2022-04-08 07:10:20|88182.4|88157.4|88206.8|88156.8|88210.7|88172.9|88181|88155.5|56
1649401830000|2022-04-08 07:10:30|88194.7|88169.7|88190.8|88165.8|88207.3|88169.7|88187.8|88155.2|45
1649401840000|2022-04-08 07:10:40|88190.6|88165.6|88191.6|88166.6|88194.4|88169.4|88189.8|88164.8|50
1649401850000|2022-04-08 07:10:50|88191.2|88166.2|88188|88163|88191.3|88166.3|88187.4|88162.4|32
1649401860000|2022-04-08 07:11:00|88187.5|88162.5|88189.1|88164.1|88191.4|88166.4|88186|88161|25
1649401870000|2022-04-08 07:11:10|88188.9|88163.9|88188.3|88163.3|88191|88166|88185.6|88160.6|40
1649401880000|2022-04-08 07:11:20|88188.5|88163.5|88176.4|88151.4|88194|88163.6|88176.2|88139|50
1649401890000|2022-04-08 07:11:30|88177.1|88152.1|88180.6|88155.6|88193.3|88159.4|88175.5|88143.3|47
1649401900000|2022-04-08 07:11:40|88179|88154|88182.2|88157.2|88195.7|88158.7|88178.3|88144.2|53
1649401910000|2022-04-08 07:11:50|88181.6|88156.6|88147.1|88122.1|88181.6|88156.6|88147.1|88115.5|61
1649401920000|2022-04-08 07:12:00|88146|88121|88121.5|88071.5|88152.9|88122.2|88107.8|88071.5|70
1649401930000|2022-04-08 07:12:10|88121.4|88071.4|88107.9|88082.9|88124.4|88086.4|88097.2|88061.5|55
1649401940000|2022-04-08 07:12:20|88110.1|88085.1|88148.4|88098.4|88148.7|88107.3|88109.5|88080.9|65
1649401950000|2022-04-08 07:12:30|88147.5|88097.5|88131.9|88106.9|88148.6|88108.6|88128|88095.9|60
1649401960000|2022-04-08 07:12:40|88131.8|88106.8|88139.5|88114.5|88151.7|88116.9|88131.8|88101.7|66
1649401970000|2022-04-08 07:12:50|88140.8|88115.8|88145.3|88120.3|88149.1|88123.3|88133.3|88095.9|74
1649401980000|2022-04-08 07:13:00|88146.6|88121.6|88149.7|88124.7|88149.7|88124.7|88144.2|88119.2|58
1649401990000|2022-04-08 07:13:10|88149|88124|88138.6|88113.6|88149|88124|88134|88109|63
1649402000000|2022-04-08 07:13:20|88138.9|88113.9|88146.4|88121.4|88159.1|88123.9|88138.1|88108|59
1649402010000|2022-04-08 07:13:30|88147|88122|88155.6|88130.6|88156.6|88131.6|88145.8|88120.8|62
1649402020000|2022-04-08 07:13:40|88154.1|88129.1|88158.1|88133.1|88160.8|88135.8|88154.1|88129.1|45
1649402030000|2022-04-08 07:13:50|88157.9|88132.9|88137.4|88087.4|88159.2|88134.2|88124.5|88087.1|65
1649402040000|2022-04-08 07:14:00|88137.5|88087.5|88120.9|88095.9|88140.1|88100.9|88115.7|88084.1|63
1649402050000|2022-04-08 07:14:10|88121.6|88096.6|88127.1|88102.1|88135.6|88102.1|88120.4|88083.1|49
1649402060000|2022-04-08 07:14:20|88125.7|88100.7|88133.7|88108.7|88147|88110.3|88121.6|88086.8|61
1649402070000|2022-04-08 07:14:30|88133.4|88108.4|88129|88104|88146.8|88116.8|88129|88096|57
1649402080000|2022-04-08 07:14:40|88128.7|88103.7|88128.7|88103.7|88144.2|88106.9|88126.6|88092.2|53
1649402090000|2022-04-08 07:14:50|88128.3|88103.3|88129.7|88104.7|88144.4|88112|88127.6|88094.1|52
1649402100000|2022-04-08 07:15:00|88128.7|88103.7|88146.8|88096.8|88147.1|88109|88128.3|88091.4|59
1649402110000|2022-04-08 07:15:10|88146.1|88096.1|88141|88091|88146.4|88109|88133.1|88088.6|57
1649402120000|2022-04-08 07:15:20|88141.3|88091.3|88142.2|88092.2|88142.2|88104.6|88125.1|88089.1|57
1649402130000|2022-04-08 07:15:30|88142|88092|88151.9|88101.9|88152.3|88106.6|88130.5|88091.8|60
1649402140000|2022-04-08 07:15:40|88152.1|88102.1|88153.4|88103.4|88155.2|88114.5|88139.5|88100.2|59
1649402150000|2022-04-08 07:15:50|88153.2|88103.2|88152.7|88102.7|88155.3|88105.3|88152.1|88102.1|46
1649402160000|2022-04-08 07:16:00|88152.6|88102.6|88151.9|88101.9|88155.4|88105.4|88151.1|88101.1|42
1649402170000|2022-04-08 07:16:10|88142.1|88117.1|88141.5|88116.5|88150.7|88118.3|88135.4|88097.8|44
1649402180000|2022-04-08 07:16:20|88141.7|88116.7|88148.5|88123.5|88164.9|88128.6|88140.7|88107.3|64
1649402190000|2022-04-08 07:16:30|88151.7|88126.7|88177.9|88152.9|88193.4|88159.3|88151.7|88123.5|72
1649402200000|2022-04-08 07:16:40|88178.4|88153.4|88189.5|88164.5|88189.7|88164.7|88178.2|88153.2|57
1649402210000|2022-04-08 07:16:50|88189.9|88164.9|88204.3|88179.3|88217.2|88180.8|88188.8|88163.8|54
1649402220000|2022-04-08 07:17:00|88204.5|88179.5|88202.9|88177.9|88218|88180.3|88197.8|88166.1|45
1649402230000|2022-04-08 07:17:10|88203|88178|88202.2|88177.2|88219.9|88183.7|88199.8|88168.1|59
1649402240000|2022-04-08 07:17:20|88203.9|88178.9|88206.4|88181.4|88219.1|88181.4|88200.5|88167.7|67
1649402250000|2022-04-08 07:17:30|88207.6|88182.6|88234.3|88184.3|88236.1|88187.3|88205.3|88174.9|66
1649402260000|2022-04-08 07:17:40|88233.8|88183.8|88222.5|88197.5|88236.2|88197.5|88217.1|88179.1|55
1649402270000|2022-04-08 07:17:50|88222.7|88197.7|88225.9|88200.9|88225.9|88200.9|88216.7|88191.7|51
1649402280000|2022-04-08 07:18:00|88225|88200|88225.3|88200.3|88227.5|88202.5|88223.5|88198.5|47
1649402290000|2022-04-08 07:18:10|88225.8|88200.8|88216.5|88191.5|88229.4|88200.8|88214|88179.4|61
1649402300000|2022-04-08 07:18:20|88216.6|88191.6|88216|88191|88228.8|88202.9|88211|88175.2|69
1649402310000|2022-04-08 07:18:30|88214.1|88189.1|88212.3|88187.3|88225.6|88192.2|88208.1|88174.7|68
1649402320000|2022-04-08 07:18:40|88213.1|88188.1|88209.9|88159.9|88216|88191|88201.7|88159.9|55
1649402330000|2022-04-08 07:18:50|88208.4|88158.4|88201.9|88151.9|88209.1|88161.7|88186.7|88148.8|64
1649402340000|2022-04-08 07:19:00|88201.1|88151.1|88154|88104|88201.8|88151.8|88152.1|88102.1|74
1649402350000|2022-04-08 07:19:10|88153.5|88103.5|88152.1|88102.1|88155.9|88105.9|88148.1|88098.1|55
1649402360000|2022-04-08 07:19:20|88151.8|88101.8|88150.5|88100.5|88152.7|88102.7|88147.8|88097.8|51
1649402370000|2022-04-08 07:19:30|88151.4|88101.4|88150.8|88100.8|88155.7|88105.7|88150.6|88100.6|49
1649402380000|2022-04-08 07:19:40|88150.7|88100.7|88140|88090|88151.5|88101.5|88138.1|88088.1|68
1649402390000|2022-04-08 07:19:50|88140.5|88090.5|88141.6|88091.6|88143.2|88093.2|88139.2|88089.2|71
1649402400000|2022-04-08 07:20:00|88141.9|88091.9|88129.5|88104.5|88144.2|88105.7|88129.4|88090.5|57
1649402410000|2022-04-08 07:20:10|88129.7|88104.7|88145.4|88095.4|88146.2|88108.7|88128.3|88091.9|48
1649402420000|2022-04-08 07:20:20|88145.3|88095.3|88143|88093|88145.5|88109.5|88128|88091.5|42
1649402430000|2022-04-08 07:20:30|88142.9|88092.9|88156|88106|88160.8|88122.9|88142.9|88092.9|58
1649402440000|2022-04-08 07:20:40|88157|88107|88155.1|88105.1|88160|88121.9|88144.8|88105.1|51
1649402450000|2022-04-08 07:20:50|88158.7|88108.7|88142.6|88117.6|88158.7|88127.5|88141.2|88105.1|40
1649402460000|2022-04-08 07:21:00|88144.2|88119.2|88190.9|88165.9|88199.8|88168.6|88141.7|88116.7|71
1649402470000|2022-04-08 07:21:10|88190.8|88165.8|88204.9|88179.9|88219|88181.2|88190.8|88152.2|62
1649402480000|2022-04-08 07:21:20|88216.7|88166.7|88218.4|88168.4|88220.8|88185.3|88205.9|88165.3|52
1649402490000|2022-04-08 07:21:30|88219|88169|88198|88173|88219.2|88180.8|88198|88166.3|55
1649402500000|2022-04-08 07:21:40|88197.1|88172.1|88199.1|88149.1|88209.3|88173.2|88185.4|88148.5|56
1649402510000|2022-04-08 07:21:50|88198.5|88148.5|88181.8|88156.8|88198.5|88162.2|88177.6|88141.1|64
1649402520000|2022-04-08 07:22:00|88181.2|88156.2|88179.7|88154.7|88199.9|88162|88178.1|88141.1|74
1649402530000|2022-04-08 07:22:10|88179.8|88154.8|88173.5|88148.5|88192.2|88154.8|88173.5|88136.6|61
1649402540000|2022-04-08 07:22:20|88173.6|88148.6|88173.7|88148.7|88187.9|88151.5|88168.4|88135.8|62
1649402550000|2022-04-08 07:22:30|88174.3|88149.3|88176.3|88151.3|88178|88153|88172.5|88147.5|47
1649402560000|2022-04-08 07:22:40|88176.6|88151.6|88195.1|88170.1|88201.9|88170.1|88173.7|88142|60
1649402570000|2022-04-08 07:22:50|88194.8|88169.8|88209.7|88184.7|88215.8|88184.8|88194.8|88165.8|56
1649402580000|2022-04-08 07:23:00|88209.4|88184.4|88213.4|88188.4|88227.5|88192.5|88209.4|88176.9|49
1649402590000|2022-04-08 07:23:10|88213.5|88188.5|88199.6|88174.6|88216.9|88190.5|88199.2|88165|46
1649402600000|2022-04-08 07:23:20|88199.1|88174.1|88203.3|88178.3|88213.2|88178.3|88198.8|88162.9|49
1649402610000|2022-04-08 07:23:30|88203.6|88178.6|88198.3|88173.3|88219.5|88182.4|88194.6|88166.8|65
1649402620000|2022-04-08 07:23:40|88198.6|88173.6|88203.1|88153.1|88227|88188.8|88198.6|88151.2|70
1649402630000|2022-04-08 07:23:50|88202.5|88152.5|88170.6|88120.6|88208.8|88170.2|88165.4|88115.4|69
1649402640000|2022-04-08 07:24:00|88170.1|88120.1|88149.7|88099.7|88170.7|88120.7|88144.6|88094.6|75
1649402650000|2022-04-08 07:24:10|88149.9|88099.9|88149.1|88099.1|88153.2|88103.2|88148.8|88098.8|50
1649402660000|2022-04-08 07:24:20|88149.6|88099.6|88154.2|88104.2|88154.9|88104.9|88148.8|88098.8|54
1649402670000|2022-04-08 07:24:30|88154.1|88104.1|88158.2|88108.2|88158.2|88108.2|88153.6|88103.6|49
1649402680000|2022-04-08 07:24:40|88158.3|88108.3|88157.8|88107.8|88163.8|88124.2|88141.8|88103.1|70
1649402690000|2022-04-08 07:24:50|88157.3|88107.3|88158.8|88108.8|88168.9|88127.8|88146.6|88107.3|62
1649402700000|2022-04-08 07:25:00|88158.1|88108.1|88131.2|88106.2|88158.1|88119.9|88130.8|88093.4|61
1649402710000|2022-04-08 07:25:10|88132.6|88107.6|88131.9|88106.9|88132.8|88107.8|88130.6|88105.6|34
1649402720000|2022-04-08 07:25:20|88132|88107|88162.2|88112.2|88169.5|88128|88132|88107|47
1649402730000|2022-04-08 07:25:30|88162|88112|88152.5|88127.5|88162.2|88127.5|88147.3|88109.4|60
1649402740000|2022-04-08 07:25:40|88152.4|88127.4|88146.2|88121.2|88162.5|88127.8|88145.7|88106.7|68
1649402750000|2022-04-08 07:25:50|88146.6|88121.6|88160.4|88135.4|88174.7|88137.8|88146.2|88120.9|70
1649402760000|2022-04-08 07:26:00|88160.3|88135.3|88185.7|88135.7|88187.7|88149|88159.6|88118.3|67
1649402770000|2022-04-08 07:26:10|88186|88136|88179.4|88154.4|88194.6|88158|88174|88136|50
1649402780000|2022-04-08 07:26:20|88179.9|88154.9|88191.6|88141.6|88194.7|88156.4|88179|88141.4|41
1649402790000|2022-04-08 07:26:30|88191.8|88141.8|88207.1|88182.1|88217.6|88182.5|88186.7|88141.6|65
1649402800000|2022-04-08 07:26:40|88206.5|88181.5|88202.6|88177.6|88218.3|88185.2|88193.3|88159.2|65
1649402810000|2022-04-08 07:26:50|88203.6|88178.6|88203.9|88178.9|88205.6|88180.6|88198.4|88173.4|50
1649402820000|2022-04-08 07:27:00|88202.6|88177.6|88195.2|88170.2|88208.2|88181.3|88194.7|88157.5|62
1649402830000|2022-04-08 07:27:10|88195.8|88170.8|88188.4|88163.4|88206|88173.9|88185|88148|55
1649402840000|2022-04-08 07:27:20|88188.5|88163.5|88189|88164|88207.3|88167.3|88186.8|88149|63
1649402850000|2022-04-08 07:27:30|88188.1|88163.1|88191.5|88166.5|88210.2|88171.1|88187|88154|52
1649402860000|2022-04-08 07:27:40|88192|88167|88210.2|88185.2|88222.9|88185.4|88191.4|88166.4|57
1649402870000|2022-04-08 07:27:50|88210.7|88185.7|88222.8|88172.8|88223.5|88188.6|88206.6|88169.6|63
1649402880000|2022-04-08 07:28:00|88221.7|88171.7|88212.2|88187.2|88221.7|88190.8|88205.6|88171.7|62
1649402890000|2022-04-08 07:28:10|88212.3|88187.3|88204.8|88179.8|88218.3|88187.5|88203.9|88166.7|60
1649402900000|2022-04-08 07:28:20|88205|88180|88213.3|88188.3|88224.6|88188.3|88205|88174.6|59
1649402910000|2022-04-08 07:28:30|88212.4|88187.4|88206.7|88181.7|88214.6|88189.6|88206.7|88181.7|67
1649402920000|2022-04-08 07:28:40|88206.5|88181.5|88209.7|88184.7|88220.4|88184.7|88205.5|88168.8|56
1649402930000|2022-04-08 07:28:50|88209.4|88184.4|88212.9|88187.9|88226.2|88189.8|88208.8|88175.2|47
1649402940000|2022-04-08 07:29:00|88213.1|88188.1|88204.7|88179.7|88223.5|88188.6|88203.2|88166.2|57
1649402950000|2022-04-08 07:29:10|88205|88180|88210|88185|88222.7|88186.3|88204.4|88172.2|50
1649402960000|2022-04-08 07:29:20|88209.9|88184.9|88214.3|88189.3|88214.6|88189.6|88209.5|88184.5|54
1649402970000|2022-04-08 07:29:30|88214.6|88189.6|88203.3|88178.3|88214.6|88189.6|88202.8|88177.8|47
1649402980000|2022-04-08 07:29:40|88204.4|88179.4|88204.1|88179.1|88205.8|88180.8|88202.7|88177.7|43
1649402990000|2022-04-08 07:29:50|88204.2|88179.2|88204.8|88179.8|88206.9|88181.9|88201.7|88176.7|49
1649403000000|2022-04-08 07:30:00|88204.4|88179.4|88237.7|88187.7|88237.7|88199.9|88203.5|88178.5|64
1649403010000|2022-04-08 07:30:10|88237.4|88187.4|88231.5|88181.5|88239.2|88201.2|88218|88180.3|55
1649403020000|2022-04-08 07:30:20|88219.2|88194.2|88216.1|88191.1|88229|88204|88215|88177.1|69
1649403030000|2022-04-08 07:30:30|88215.7|88190.7|88210.4|88185.4|88215.7|88190.7|88210.3|88185.3|44
1649403040000|2022-04-08 07:30:40|88210.8|88185.8|88209.1|88184.1|88211.6|88186.6|88208.6|88183.6|41
1649403050000|2022-04-08 07:30:50|88209.2|88184.2|88210.7|88185.7|88212.8|88187.8|88209.2|88184.2|35
1649403060000|2022-04-08 07:31:00|88210.4|88185.4|88209.8|88184.8|88212.2|88187.2|88208.5|88183.5|41
1649403070000|2022-04-08 07:31:10|88209.9|88184.9|88205.2|88180.2|88209.9|88184.9|88203.8|88178.8|41
1649403080000|2022-04-08 07:31:20|88205|88180|88228.4|88203.4|88228.4|88203.4|88205|88180|53
1649403090000|2022-04-08 07:31:30|88230.4|88205.4|88240.7|88215.7|88255.2|88216.6|88229|88194.1|59
1649403100000|2022-04-08 07:31:40|88239.3|88214.3|88245.1|88220.1|88257.9|88222.6|88238.3|88203.4|61
1649403110000|2022-04-08 07:31:50|88244.9|88219.9|88254.2|88204.2|88254.2|88223.9|88243.6|88204.2|67
1649403120000|2022-04-08 07:32:00|88241.1|88216.1|88239.8|88214.8|88254.4|88217.8|88233|88195.2|73
1649403130000|2022-04-08 07:32:10|88239.9|88214.9|88244.4|88219.4|88258.6|88222.4|88238.8|88203.2|70
1649403140000|2022-04-08 07:32:20|88243.9|88218.9|88263.2|88213.2|88266.5|88227.6|88243.4|88205.1|71
1649403150000|2022-04-08 07:32:30|88264.5|88214.5|88281.1|88231.1|88281.5|88240.5|88248.6|88211.5|67
1649403160000|2022-04-08 07:32:40|88280.6|88230.6|88276.4|88226.4|88280.6|88239.2|88258.7|88220.6|61
1649403170000|2022-04-08 07:32:50|88264.3|88239.3|88275.6|88225.6|88277.2|88239.7|88256.9|88225.6|46
1649403180000|2022-04-08 07:33:00|88263.2|88238.2|88270|88245|88270.4|88245.4|88261.2|88236.2|57
1649403190000|2022-04-08 07:33:10|88270.5|88245.5|88253.4|88228.4|88270.8|88245.8|88253.4|88219|52
1649403200000|2022-04-08 07:33:20|88253.9|88228.9|88256.6|88231.6|88273.2|88237.8|88253|88222.7|52
1649403210000|2022-04-08 07:33:30|88257.4|88232.4|88261.3|88236.3|88263.2|88238.2|88255.3|88230.3|49
1649403220000|2022-04-08 07:33:40|88261.2|88236.2|88258|88233|88261.4|88236.4|88255.6|88230.6|47
1649403230000|2022-04-08 07:33:50|88257.8|88232.8|88264.5|88239.5|88264.5|88239.5|88253.3|88228.3|47
1649403240000|2022-04-08 07:34:00|88267.8|88242.8|88268|88243|88289.8|88252.7|88262.8|88231.9|68
1649403250000|2022-04-08 07:34:10|88267.8|88242.8|88233.6|88183.6|88278.8|88243.6|88211.6|88174|75
1649403260000|2022-04-08 07:34:20|88229|88179|88245.3|88195.3|88245.4|88203|88222.1|88179|68
1649403270000|2022-04-08 07:34:30|88247.1|88197.1|88257|88207|88257.4|88210.4|88235.2|88196.1|64
1649403280000|2022-04-08 07:34:40|88256.7|88206.7|88241.3|88216.3|88267.3|88230|88241|88204.6|65
1649403290000|2022-04-08 07:34:50|88241.2|88216.2|88236.9|88186.9|88244.7|88216.2|88225.9|88186.9|55
1649403300000|2022-04-08 07:35:00|88236.5|88186.5|88191.4|88166.4|88237.5|88197.4|88191.1|88152.1|66
1649403310000|2022-04-08 07:35:10|88191.3|88166.3|88213.9|88163.9|88219.1|88183.1|88190.6|88163.9|59
1649403320000|2022-04-08 07:35:20|88213.7|88163.7|88200.3|88175.3|88214.8|88177|88197.9|88162.5|49
1649403330000|2022-04-08 07:35:30|88200.5|88175.5|88213.5|88188.5|88229.8|88194.1|88200.5|88175.5|48
1649403340000|2022-04-08 07:35:40|88213.8|88188.8|88211|88186|88217.6|88192.6|88208.4|88183.4|54
1649403350000|2022-04-08 07:35:50|88210.8|88185.8|88211.5|88161.5|88224|88189.1|88198.7|88161|53
1649403360000|2022-04-08 07:36:00|88211.6|88161.6|88184.5|88159.5|88217|88182.8|88183.5|88145.6|67
1649403370000|2022-04-08 07:36:10|88184.4|88159.4|88216.2|88166.2|88216.2|88178.4|88182.1|88146.8|55
1649403380000|2022-04-08 07:36:20|88215.5|88165.5|88206.6|88181.6|88222.1|88188|88206.6|88165.5|36
1649403390000|2022-04-08 07:36:30|88206.4|88181.4|88220.4|88170.4|88220.4|88184.7|88206.4|88167.9|48
1649403400000|2022-04-08 07:36:40|88220.9|88170.9|88214.6|88164.6|88220.9|88183.5|88202.7|88164.3|41
1649403410000|2022-04-08 07:36:50|88214.5|88164.5|88218.4|88168.4|88218.5|88168.5|88214.5|88164.5|23
1649403420000|2022-04-08 07:37:00|88218.7|88168.7|88206.3|88181.3|88223.3|88183.9|88206.3|88168.7|39
1649403430000|2022-04-08 07:37:10|88206.6|88181.6|88212.2|88162.2|88216.9|88182.1|88198|88161.5|45
1649403440000|2022-04-08 07:37:20|88211.3|88161.3|88201.8|88176.8|88212.8|88177.1|88198.8|88157.8|34
1649403450000|2022-04-08 07:37:30|88202.1|88177.1|88201.4|88176.4|88203.3|88178.3|88200|88175|26
1649403460000|2022-04-08 07:37:40|88202.9|88177.9|88196.8|88171.8|88203|88178|88196.8|88171.8|40
1649403470000|2022-04-08 07:37:50|88196.7|88171.7|88175.7|88150.7|88207.3|88172.8|88173.5|88148.5|70
1649403480000|2022-04-08 07:38:00|88176|88151|88139.3|88114.3|88192.9|88156.4|88139.3|88102.6|58
1649403490000|2022-04-08 07:38:10|88151.8|88101.8|88135.6|88110.6|88152.5|88118.2|88135.6|88101.2|61
1649403500000|2022-04-08 07:38:20|88135.8|88110.8|88164.9|88139.9|88174.7|88139.9|88135.8|88110.8|40
1649403510000|2022-04-08 07:38:30|88165.8|88140.8|88173.3|88123.3|88184.4|88146.1|88160.5|88123.3|57
1649403520000|2022-04-08 07:38:40|88174.9|88124.9|88166.4|88141.4|88189.4|88153.1|88165.5|88124.9|58
1649403530000|2022-04-08 07:38:50|88178.9|88128.9|88174.7|88124.7|88179.1|88143.2|88164.7|88124.6|45
1649403540000|2022-04-08 07:39:00|88174.8|88124.8|88141.4|88116.4|88175.7|88125.7|88141.4|88108.1|58
1649403550000|2022-04-08 07:39:10|88140.5|88115.5|88154.4|88104.4|88158|88120.6|88140.5|88103.1|45
1649403560000|2022-04-08 07:39:20|88155.4|88105.4|88150.8|88100.8|88155.4|88115.3|88139.3|88099.5|41
1649403570000|2022-04-08 07:39:30|88151.5|88101.5|88145.6|88120.6|88158.3|88121.8|88141.6|88101.4|41
1649403580000|2022-04-08 07:39:40|88145.8|88120.8|88146.5|88121.5|88147.7|88122.7|88145.6|88120.6|36
1649403590000|2022-04-08 07:39:50|88146.9|88121.9|88143.4|88118.4|88147.7|88122.7|88142.9|88117.9|50
1649403600000|2022-04-08 07:40:00|88143.2|88118.2|88139.6|88114.6|88143.2|88118.2|88133.7|88108.7|53
1649403610000|2022-04-08 07:40:10|88139.3|88114.3|88144.5|88119.5|88145.7|88120.7|88139.1|88114.1|40
1649403620000|2022-04-08 07:40:20|88145.7|88120.7|88142.6|88117.6|88156|88121.6|88142.5|88105|30
1649403630000|2022-04-08 07:40:30|88143.5|88118.5|88142.7|88117.7|88144.6|88119.6|88140.7|88115.7|33
1649403640000|2022-04-08 07:40:40|88144|88119|88143.2|88118.2|88145.7|88120.7|88143.2|88118.2|17
1649403650000|2022-04-08 07:40:50|88142.7|88117.7|88144.1|88119.1|88145.3|88120.3|88142.2|88117.2|22
1649403660000|2022-04-08 07:41:00|88144.4|88119.4|88139.4|88114.4|88150.9|88119.7|88138.6|88100.7|39
1649403670000|2022-04-08 07:41:10|88139.5|88114.5|88142.3|88117.3|88142.3|88117.3|88139.5|88114.5|15
1649403680000|2022-04-08 07:41:20|88142.7|88117.7|88153.5|88128.5|88169.2|88133.4|88142.4|88106|48
1649403690000|2022-04-08 07:41:30|88152.8|88127.8|88153.7|88128.7|88158.8|88133.8|88151.8|88126.8|34
1649403700000|2022-04-08 07:41:40|88153|88128|88169.2|88144.2|88182.2|88146.5|88152.4|88127.4|42
1649403710000|2022-04-08 07:41:50|88169.4|88144.4|88164.6|88139.6|88182.8|88145.7|88164.2|88130.5|34
1649403720000|2022-04-08 07:42:00|88164.9|88139.9|88165.9|88140.9|88166|88141|88164.7|88139.7|26
1649403730000|2022-04-08 07:42:10|88165.1|88140.1|88164.5|88114.5|88166.3|88140.7|88152.7|88114.5|39
1649403740000|2022-04-08 07:42:20|88164.4|88114.4|88164.9|88114.9|88165.5|88115.5|88164.4|88114.4|24
1649403750000|2022-04-08 07:42:30|88164.8|88114.8|88158.3|88133.3|88171.9|88134.1|88148|88112.1|51
1649403760000|2022-04-08 07:42:40|88156.1|88131.1|88157.9|88132.9|88158|88133|88155.4|88130.4|20
1649403770000|2022-04-08 07:42:50|88158.4|88133.4|88160.9|88110.9|88164.9|88133.5|88147.7|88110.7|27
1649403780000|2022-04-08 07:43:00|88148.5|88123.5|88148.5|88123.5|88148.9|88123.9|88148.1|88123.1|16
1649403790000|2022-04-08 07:43:10|88148.6|88123.6|88148.8|88123.8|88149.2|88124.2|88148.1|88123.1|14
1649403800000|2022-04-08 07:43:20|88148.3|88123.3|88147.3|88122.3|88159.4|88123.3|88146.1|88109|20
1649403810000|2022-04-08 07:43:30|88147.2|88122.2|88152.3|88127.3|88152.3|88127.3|88147.1|88122.1|23
1649403820000|2022-04-08 07:43:40|88152|88127|88157.6|88132.6|88170.7|88132.6|88151.1|88117.4|35
1649403830000|2022-04-08 07:43:50|88156.6|88131.6|88151|88126|88164.4|88131.6|88149.6|88113|42
1649403840000|2022-04-08 07:44:00|88150.6|88125.6|88149.1|88124.1|88150.6|88125.6|88147.5|88122.5|41
1649403850000|2022-04-08 07:44:10|88148.9|88123.9|88155.4|88130.4|88155.4|88130.4|88147.1|88122.1|38
1649403860000|2022-04-08 07:44:20|88168.4|88118.4|88155.8|88130.8|88169|88131.5|88154.6|88118.4|33
1649403870000|2022-04-08 07:44:30|88155.7|88130.7|88155|88130|88155.9|88130.9|88153.8|88128.8|28
1649403880000|2022-04-08 07:44:40|88155.1|88130.1|88161.8|88136.8|88172.4|88136.8|88153.8|88120.3|44
1649403890000|2022-04-08 07:44:50|88161.9|88136.9|88170|88145|88177|88145|88161.5|88126.8|47
1649403900000|2022-04-08 07:45:00|88170.5|88145.5|88178.7|88153.7|88190.5|88154|88170.5|88133.6|46
1649403910000|2022-04-08 07:45:10|88180|88155|88182.6|88157.6|88196.6|88160.9|88180|88145.9|48
1649403920000|2022-04-08 07:45:20|88182.8|88157.8|88180.1|88155.1|88194|88158.9|88179.6|88143.9|31
1649403930000|2022-04-08 07:45:30|88179.9|88154.9|88180|88155|88191.8|88158.2|88179|88141|33
1649403940000|2022-04-08 07:45:40|88180.5|88155.5|88180.7|88155.7|88180.7|88155.7|88179.2|88154.2|24
1649403950000|2022-04-08 07:45:50|88180.8|88155.8|88180.2|88155.2|88182|88157|88180.2|88155.2|26
1649403960000|2022-04-08 07:46:00|88180.1|88155.1|88168|88143|88183.8|88158.8|88167.9|88142.9|34
1649403970000|2022-04-08 07:46:10|88167.9|88142.9|88188.4|88138.4|88188.4|88143.6|88167.3|88130|45
1649403980000|2022-04-08 07:46:20|88188.9|88138.9|88184.9|88159.9|88192.9|88160|88178.3|88138.1|56
1649403990000|2022-04-08 07:46:30|88185.1|88160.1|88189.6|88164.6|88207|88170.3|88180.3|88149.4|66
1649404000000|2022-04-08 07:46:40|88189.4|88164.4|88243.8|88193.8|88243.8|88195.3|88188.9|88163.9|50
1649404010000|2022-04-08 07:46:50|88244.3|88194.3|88235.6|88210.6|88253|88215.5|88231.9|88193.5|69
1649404020000|2022-04-08 07:47:00|88248.3|88198.3|88248.7|88198.7|88249|88213.1|88234.9|88197.3|35
1649404030000|2022-04-08 07:47:10|88248.6|88198.6|88211.1|88186.1|88248.6|88198.6|88202.3|88165.7|59
1649404040000|2022-04-08 07:47:20|88211.5|88186.5|88223.6|88198.6|88240.4|88203.9|88211.5|88174.2|60
1649404050000|2022-04-08 07:47:30|88223.5|88198.5|88235.2|88185.2|88236|88199.9|88219.6|88184.9|43
1649404060000|2022-04-08 07:47:40|88221.2|88196.2|88220.7|88195.7|88222.4|88197.4|88220|88195|32
1649404070000|2022-04-08 07:47:50|88220.5|88195.5|88216.6|88191.6|88230.8|88195.5|88216.3|88179.1|34
1649404080000|2022-04-08 07:48:00|88216.8|88191.8|88213.4|88188.4|88218.3|88193.3|88212.2|88187.2|66
1649404090000|2022-04-08 07:48:10|88213.3|88188.3|88212.7|88187.7|88224.8|88188.9|88210.5|88174.2|46
1649404100000|2022-04-08 07:48:20|88211|88186|88208.4|88183.4|88224.6|88187.4|88207.6|88171|51
1649404110000|2022-04-08 07:48:30|88208|88183|88216.5|88166.5|88221.1|88184.1|88202.6|88166.3|40
1649404120000|2022-04-08 07:48:40|88216.8|88166.8|88208.4|88183.4|88217.2|88183.4|88202|88164.6|32
1649404130000|2022-04-08 07:48:50|88208.3|88183.3|88207.6|88182.6|88209.8|88184.8|88207.2|88182.2|34
1649404140000|2022-04-08 07:49:00|88207.4|88182.4|88205|88180|88207.4|88182.4|88203.8|88178.8|40
1649404150000|2022-04-08 07:49:10|88205.1|88180.1|88200.8|88175.8|88207|88182|88200.2|88175.2|45
1649404160000|2022-04-08 07:49:20|88197.7|88172.7|88199.1|88174.1|88200.9|88175.9|88197.7|88172.7|43
1649404170000|2022-04-08 07:49:30|88199.2|88174.2|88195.9|88170.9|88212.2|88176.3|88194.5|88158.1|55
1649404180000|2022-04-08 07:49:40|88198.2|88173.2|88197|88172|88203.1|88178.1|88196.9|88171.9|49
1649404190000|2022-04-08 07:49:50|88197.2|88172.2|88207.8|88182.8|88212.2|88187.2|88197.1|88172.1|46
1649404200000|2022-04-08 07:50:00|88207.7|88182.7|88205.4|88180.4|88208.6|88183.6|88204.4|88179.4|52
1649404210000|2022-04-08 07:50:10|88205.2|88180.2|88177.4|88152.4|88207.3|88182.3|88177.4|88152.4|54
1649404220000|2022-04-08 07:50:20|88177.3|88152.3|88168.4|88143.4|88184.1|88153.6|88167.4|88132|52
1649404230000|2022-04-08 07:50:30|88168.3|88143.3|88168.8|88143.8|88170.8|88145.8|88165.7|88140.7|30
1649404240000|2022-04-08 07:50:40|88168.6|88143.6|88168.2|88143.2|88168.8|88143.8|88165.2|88140.2|16
1649404250000|2022-04-08 07:50:50|88168.1|88143.1|88168.6|88143.6|88168.6|88143.6|88166.4|88141.4|32
1649404260000|2022-04-08 07:51:00|88168.4|88143.4|88169.1|88144.1|88169.6|88144.6|88167|88142|29
1649404270000|2022-04-08 07:51:10|88169|88144|88169|88144|88169.4|88144.4|88167.7|88142.7|32
1649404280000|2022-04-08 07:51:20|88168.8|88143.8|88167.1|88142.1|88168.8|88143.8|88167.1|88142.1|20
1649404290000|2022-04-08 07:51:30|88166.8|88141.8|88166.2|88141.2|88166.8|88141.8|88165.7|88140.7|9
1649404300000|2022-04-08 07:51:40|88166.4|88141.4|88161.6|88136.6|88166.4|88141.4|88161.6|88136.6|39
1649404310000|2022-04-08 07:51:50|88162|88137|88175.7|88125.7|88177.3|88139.7|88161.9|88125.3|34
1649404320000|2022-04-08 07:52:00|88175.8|88125.8|88168|88143|88175.9|88143.5|88165.7|88125.8|31
1649404330000|2022-04-08 07:52:10|88167.9|88142.9|88167.5|88142.5|88169|88144|88167.2|88142.2|23
1649404340000|2022-04-08 07:52:20|88167.4|88142.4|88168|88143|88168|88143|88166.5|88141.5|13
1649404350000|2022-04-08 07:52:30|88167.4|88142.4|88165.8|88140.8|88179|88143.2|88164.5|88128.3|29
1649404360000|2022-04-08 07:52:40|88165.7|88140.7|88165.7|88140.7|88166.1|88141.1|88164.4|88139.4|24
1649404370000|2022-04-08 07:52:50|88165.5|88140.5|88171|88146|88179|88147.4|88165.4|88129|32
1649404380000|2022-04-08 07:53:00|88172.1|88147.1|88171.1|88146.1|88172.7|88147.7|88170.4|88145.4|26
1649404390000|2022-04-08 07:53:10|88171.9|88146.9|88181.1|88156.1|88196.3|88158|88171.9|88135.3|52
1649404400000|2022-04-08 07:53:20|88181|88156|88177.2|88152.2|88194.8|88158.4|88177.2|88143|47
1649404410000|2022-04-08 07:53:30|88188.6|88138.6|88166|88141|88188.6|88150.9|88166|88126.5|48
1649404420000|2022-04-08 07:53:40|88165.9|88140.9|88169.9|88144.9|88178.6|88146.5|88165|88128.2|35
1649404430000|2022-04-08 07:53:50|88170.6|88145.6|88166.9|88141.9|88171.7|88146.7|88166.2|88141.2|42
1649404440000|2022-04-08 07:54:00|88166.8|88141.8|88167.3|88142.3|88168.8|88143.8|88165.9|88140.9|42
1649404450000|2022-04-08 07:54:10|88167.7|88142.7|88165.9|88140.9|88168|88143|88165.7|88140.7|19
1649404460000|2022-04-08 07:54:20|88166.2|88141.2|88153|88128|88172.8|88141.4|88152|88115|41
1649404470000|2022-04-08 07:54:30|88153.2|88128.2|88147.8|88122.8|88163.9|88128.2|88147.5|88111.6|43
1649404480000|2022-04-08 07:54:40|88147.7|88122.7|88152.9|88127.9|88153.8|88128.8|88147.7|88122.7|35
1649404490000|2022-04-08 07:54:50|88151.3|88126.3|88164.3|88139.3|88164.9|88139.9|88151.2|88126.2|48
1649404500000|2022-04-08 07:55:00|88165.5|88140.5|88190.6|88165.6|88204.4|88166.3|88164.2|88128.2|57
1649404510000|2022-04-08 07:55:10|88191.2|88166.2|88191.8|88166.8|88213.2|88175.3|88189.7|88158.3|60
1649404520000|2022-04-08 07:55:20|88190.1|88165.1|88197.9|88172.9|88209.8|88174.9|88182.7|88147.5|56
1649404530000|2022-04-08 07:55:30|88196.8|88171.8|88185.2|88160.2|88198.2|88173.2|88185.2|88160.2|53
1649404540000|2022-04-08 07:55:40|88183.9|88158.9|88180.5|88155.5|88184.3|88159.3|88176.9|88151.9|51
1649404550000|2022-04-08 07:55:50|88180|88155|88183|88158|88186|88161|88179.7|88154.7|57
1649404560000|2022-04-08 07:56:00|88183.3|88158.3|88188.7|88163.7|88188.7|88163.7|88178.1|88153.1|56
1649404570000|2022-04-08 07:56:10|88187.9|88162.9|88179.8|88154.8|88205.8|88175.7|88178.5|88153.5|68
1649404580000|2022-04-08 07:56:20|88179.4|88154.4|88168.9|88143.9|88189|88157.3|88168.9|88133.9|59
1649404590000|2022-04-08 07:56:30|88171|88146|88168|88143|88173|88148|88166.9|88141.9|37
1649404600000|2022-04-08 07:56:40|88167.5|88142.5|88182|88157|88193.8|88157.9|88167.5|88133.7|50
1649404610000|2022-04-08 07:56:50|88182.1|88157.1|88189.1|88164.1|88192.5|88167.5|88181.9|88156.9|49
1649404620000|2022-04-08 07:57:00|88188.3|88163.3|88153.5|88128.5|88188.9|88163.9|88137.5|88092.8|71
1649404630000|2022-04-08 07:57:10|88152.1|88127.1|88138.3|88113.3|88166.8|88131.7|88132|88092|71
1649404640000|2022-04-08 07:57:20|88136.8|88111.8|88144.8|88119.8|88146|88121|88129.9|88104.9|64
1649404650000|2022-04-08 07:57:30|88157.5|88107.5|88124|88099|88157.5|88120.5|88121.1|88094.2|60
1649404660000|2022-04-08 07:57:40|88124.6|88099.6|88128.5|88103.5|88135.7|88103.5|88120.1|88082.3|56
1649404670000|2022-04-08 07:57:50|88128.9|88103.9|88123.5|88098.5|88141.8|88105|88123|88090.7|52
1649404680000|2022-04-08 07:58:00|88123.2|88098.2|88121.1|88096.1|88124.5|88099.5|88119.5|88094.5|36
1649404690000|2022-04-08 07:58:10|88120.5|88095.5|88111.5|88086.5|88120.5|88095.5|88109.7|88084.7|44
1649404700000|2022-04-08 07:58:20|88111.4|88086.4|88109.6|88084.6|88111.9|88086.9|88108.5|88083.5|33
1649404710000|2022-04-08 07:58:30|88109.8|88084.8|88116.6|88091.6|88133.8|88097.2|88109.8|88081.2|57
1649404720000|2022-04-08 07:58:40|88115.8|88090.8|88124.8|88099.8|88139.5|88101.6|88114.9|88086.4|59
1649404730000|2022-04-08 07:58:50|88125.2|88100.2|88127.2|88102.2|88128.1|88103.1|88121.2|88096.2|45
1649404740000|2022-04-08 07:59:00|88125.2|88100.2|88126.6|88101.6|88138.1|88104.7|88123.3|88086.4|61
1649404750000|2022-04-08 07:59:10|88127.4|88102.4|88129.3|88104.3|88137.8|88106.1|88123.2|88087.8|59
1649404760000|2022-04-08 07:59:20|88130.5|88105.5|88104.6|88079.6|88130.5|88105.5|88103.8|88078.8|55
1649404770000|2022-04-08 07:59:30|88103.7|88078.7|88107.3|88082.3|88109.5|88084.5|88103.6|88078.6|52
1649404780000|2022-04-08 07:59:40|88107.1|88082.1|88096|88071|88107.6|88082.6|88095.4|88070.4|59
1649404790000|2022-04-08 07:59:50|88097|88072|88099.3|88049.3|88110.3|88072|88095.8|88045.8|63
1649404800000|2022-04-08 08:00:00|88099.4|88049.4|88102.9|88077.9|88112.5|88078.4|88093.7|88049.2|49
1649404810000|2022-04-08 08:00:10|88102.5|88077.5|88098|88073|88108.4|88077.5|88093.5|88057.9|51
1649404820000|2022-04-08 08:00:20|88098.6|88073.6|88092.2|88067.2|88099.4|88074.4|88092.2|88067.2|37
1649404830000|2022-04-08 08:00:30|88091.7|88066.7|88092.4|88067.4|88095.6|88070.6|88091.7|88066.7|45
1649404840000|2022-04-08 08:00:40|88092.7|88067.7|88069.8|88044.8|88092.7|88067.7|88069.8|88038.8|52
1649404850000|2022-04-08 08:00:50|88070.2|88045.2|88043.5|88018.5|88079.4|88045.8|88041.4|88005.2|69
1649404860000|2022-04-08 08:01:00|88046|88021|88061.1|88011.1|88061.1|88021.9|88036.7|87999.7|55
1649404870000|2022-04-08 08:01:10|88061.2|88011.2|88050.1|88025.1|88063.8|88026.6|88046.4|88009|60
1649404880000|2022-04-08 08:01:20|88055.7|88030.7|88064.6|88039.6|88077.1|88039.8|88055.7|88023.2|48
1649404890000|2022-04-08 08:01:30|88064.7|88039.7|88066.8|88041.8|88067.3|88042.3|88062.2|88037.2|35
1649404900000|2022-04-08 08:01:40|88066.6|88041.6|88056.9|88031.9|88066.6|88041.6|88056.9|88031.9|47
1649404910000|2022-04-08 08:01:50|88057|88032|88059.4|88009.4|88059.4|88032|88045|88007.8|60
1649404920000|2022-04-08 08:02:00|88046|88021|88041.8|88016.8|88046.8|88021.8|88041.8|88016.8|59
1649404930000|2022-04-08 08:02:10|88042.4|88017.4|88022.9|87997.9|88042.4|88017.4|88022.3|87997.3|58
1649404940000|2022-04-08 08:02:20|88025|88000|88055.7|88005.7|88055.7|88021.1|88024.7|87996|65
1649404950000|2022-04-08 08:02:30|88045.4|88020.4|88050|88025|88064|88027.7|88045.4|88014|49
1649404960000|2022-04-08 08:02:40|88051.5|88026.5|88033.7|88008.7|88052.8|88027.8|88033.1|88000.6|58
1649404970000|2022-04-08 08:02:50|88034.4|88009.4|88041.6|88016.6|88042.1|88017.1|88030.6|88005.6|66
1649404980000|2022-04-08 08:03:00|88041.4|88016.4|88021.7|87996.7|88044.1|88019.1|88021.7|87996.7|61
1649404990000|2022-04-08 08:03:10|88022.2|87997.2|88019.4|87994.4|88022.2|87997.2|88018.3|87993.3|48
1649405000000|2022-04-08 08:03:20|88019.6|87994.6|88027.4|88002.4|88028.4|88003.4|88014.3|87977.2|54
1649405010000|2022-04-08 08:03:30|88027.6|88002.6|88038.8|88013.8|88038.8|88013.8|88026.2|88001.2|61
1649405020000|2022-04-08 08:03:40|88036|88011|88010.5|87985.5|88037.7|88012.7|88009|87975.3|73
1649405030000|2022-04-08 08:03:50|88010.4|87985.4|87987.5|87962.5|88011.4|87986.4|87971.8|87946.8|62
1649405040000|2022-04-08 08:04:00|87987.9|87962.9|87986.4|87961.4|87997|87967.5|87977.4|87943.3|57
1649405050000|2022-04-08 08:04:10|87986.6|87961.6|87975.6|87950.6|87987|87962|87969.1|87932.4|64
1649405060000|2022-04-08 08:04:20|87975.4|87950.4|87974.8|87949.8|87990.6|87955.8|87974.3|87937.4|56
1649405070000|2022-04-08 08:04:30|87974.7|87949.7|87970.9|87945.9|87982|87957|87970.2|87945.2|49
1649405080000|2022-04-08 08:04:40|87971.2|87946.2|87969.8|87944.8|87971.6|87946.6|87965|87940|63
1649405090000|2022-04-08 08:04:50|87968.9|87943.9|87973.7|87948.7|87973.7|87948.7|87966.7|87941.7|62
1649405100000|2022-04-08 08:05:00|87973.9|87948.9|87982.7|87957.7|87985.6|87960.6|87969.7|87944.7|62
1649405110000|2022-04-08 08:05:10|87981.1|87956.1|87988.4|87963.4|87992.6|87967.6|87981.1|87956.1|63
1649405120000|2022-04-08 08:05:20|87987.9|87962.9|87988.6|87963.6|87988.8|87963.8|87984.2|87959.2|51
1649405130000|2022-04-08 08:05:30|87988.7|87963.7|87982.4|87957.4|87989.1|87964.1|87976.8|87951.8|60
1649405140000|2022-04-08 08:05:40|87981.8|87956.8|87975.7|87950.7|87983.1|87958.1|87974.2|87949.2|54
1649405150000|2022-04-08 08:05:50|87976.1|87951.1|87967|87942|87976.2|87951.2|87967|87942|40
1649405160000|2022-04-08 08:06:00|87966.5|87941.5|87972.4|87947.4|87979.6|87954.6|87966.5|87941.5|58
1649405170000|2022-04-08 08:06:10|87970.7|87945.7|87995.8|87970.8|87995.9|87970.9|87969.2|87944.2|55
1649405180000|2022-04-08 08:06:20|87996.7|87971.7|87986|87961|87996.7|87971.7|87986|87961|42
1649405190000|2022-04-08 08:06:30|87986.4|87961.4|87988.5|87963.5|87991|87966|87985.1|87960.1|52
1649405200000|2022-04-08 08:06:40|87989.3|87964.3|87987|87962|87991|87966|87986.7|87961.7|49
1649405210000|2022-04-08 08:06:50|87986.8|87961.8|87984.4|87959.4|87990.4|87965.4|87983|87958|46
1649405220000|2022-04-08 08:07:00|87983.3|87958.3|87976.9|87951.9|87983.3|87958.3|87976.1|87951.1|64
1649405230000|2022-04-08 08:07:10|87975.9|87950.9|87968.1|87943.1|87978.2|87953.2|87968.1|87943.1|57
1649405240000|2022-04-08 08:07:20|87968.3|87943.3|87975.4|87950.4|87987.5|87954.5|87968.3|87937.5|61
1649405250000|2022-04-08 08:07:30|87976.3|87951.3|87967.3|87942.3|87978.1|87953.1|87967|87942|55
1649405260000|2022-04-08 08:07:40|87967|87942|87970.9|87945.9|87980.8|87947.7|87966.5|87930|54
1649405270000|2022-04-08 08:07:50|87970.5|87945.5|87976|87951|87976.5|87951.5|87968.7|87943.7|49
1649405280000|2022-04-08 08:08:00|87976.1|87951.1|87973.5|87948.5|87976.6|87951.6|87971.1|87946.1|46
1649405290000|2022-04-08 08:08:10|87973.2|87948.2|87967.9|87942.9|87973.2|87948.2|87962.1|87937.1|62
1649405300000|2022-04-08 08:08:20|87967.2|87942.2|87958.5|87933.5|87967.2|87942.2|87957.8|87932.8|58
1649405310000|2022-04-08 08:08:30|87958.7|87933.7|87960.2|87935.2|87963.6|87938.6|87957.1|87932.1|57
1649405320000|2022-04-08 08:08:40|87960.1|87935.1|87958.8|87933.8|87965|87940|87954.5|87929.5|49
1649405330000|2022-04-08 08:08:50|87960.8|87935.8|87959.3|87934.3|87961.4|87936.4|87958.7|87933.7|45
1649405340000|2022-04-08 08:09:00|87959.6|87934.6|87960.3|87935.3|87961.3|87936.3|87958.4|87933.4|35
1649405350000|2022-04-08 08:09:10|87960.1|87935.1|87960.7|87935.7|87962.1|87937.1|87959.6|87934.6|36
1649405360000|2022-04-08 08:09:20|87961.1|87936.1|87965.1|87940.1|87965.1|87940.1|87961.1|87936.1|35
1649405370000|2022-04-08 08:09:30|87965.2|87940.2|87974.2|87949.2|87974.5|87949.5|87965.1|87940.1|60
1649405380000|2022-04-08 08:09:40|87974.1|87949.1|87962.2|87937.2|87974.1|87949.1|87961.3|87936.3|48
1649405390000|2022-04-08 08:09:50|87962.3|87937.3|87983.4|87933.4|87983.5|87947.1|87961.1|87930.8|43
1649405400000|2022-04-08 08:10:00|87983.8|87933.8|87960.5|87935.5|87983.8|87948.8|87955.3|87930.3|53
1649405410000|2022-04-08 08:10:10|87960.6|87935.6|87958.1|87933.1|87963.6|87938.6|87957.5|87932.5|49
1649405420000|2022-04-08 08:10:20|87958.3|87933.3|87960.5|87935.5|87961.3|87936.3|87957.8|87932.8|34
1649405430000|2022-04-08 08:10:30|87960.6|87935.6|87955.1|87930.1|87964.7|87939.7|87954.6|87929.6|48
1649405440000|2022-04-08 08:10:40|87953.9|87928.9|87952.1|87927.1|87954.3|87929.3|87951.2|87926.2|48
1649405450000|2022-04-08 08:10:50|87953.3|87928.3|87961.2|87936.2|87961.7|87936.7|87953.2|87928.2|52
1649405460000|2022-04-08 08:11:00|87961.3|87936.3|87959.2|87934.2|87964.2|87939.2|87959.2|87934.2|48
1649405470000|2022-04-08 08:11:10|87959.3|87934.3|87980.3|87955.3|87982.1|87957.1|87958.7|87933.7|59
1649405480000|2022-04-08 08:11:20|87980.6|87955.6|87980.2|87955.2|87982.9|87957.9|87979.7|87954.7|44
1649405490000|2022-04-08 08:11:30|87979.9|87954.9|87972|87947|87979.9|87954.9|87970.7|87945.7|55
1649405500000|2022-04-08 08:11:40|87972.2|87947.2|87966.6|87941.6|87984.1|87947.5|87966.2|87933.5|41
1649405510000|2022-04-08 08:11:50|87966.8|87941.8|87971.8|87946.8|87976.5|87948.3|87963.6|87926|47
1649405520000|2022-04-08 08:12:00|87971.1|87946.1|87991|87966|88003.1|87967|87968.9|87943.9|60
1649405530000|2022-04-08 08:12:10|87991.2|87966.2|87996.3|87971.3|87997.4|87972.4|87991.1|87966.1|30
1649405540000|2022-04-08 08:12:20|87996.8|87971.8|87999.2|87974.2|88002|87977|87996.2|87971.2|33
1649405550000|2022-04-08 08:12:30|88000.8|87975.8|88007.1|87982.1|88009|87984|87998.7|87973.7|50
1649405560000|2022-04-08 08:12:40|88007.4|87982.4|87997.4|87972.4|88012.1|87983.2|87996.9|87960.8|48
1649405570000|2022-04-08 08:12:50|87997.5|87972.5|87996.3|87971.3|87999.4|87974.4|87996.3|87971.3|28
1649405580000|2022-04-08 08:13:00|87997.5|87972.5|87992.5|87967.5|87997.9|87972.7|87985.1|87947.2|49
1649405590000|2022-04-08 08:13:10|87992.4|87967.4|87998.9|87973.9|88008.5|87975|87991.5|87958.5|30
1649405600000|2022-04-08 08:13:20|87998.8|87973.8|88001.1|87976.1|88002.2|87977.2|87996.5|87971.5|29
1649405610000|2022-04-08 08:13:30|88002.1|87977.1|88000.4|87975.4|88002.3|87977.3|87998.4|87973.4|31
1649405620000|2022-04-08 08:13:40|88002.2|87977.2|88012.2|87987.2|88012.2|87987.2|88002.2|87977.2|50
1649405630000|2022-04-08 08:13:50|88011.9|87986.9|88013.4|87988.4|88015.8|87990.8|88011.9|87986.9|40
1649405640000|2022-04-08 08:14:00|88013.1|87988.1|88005.4|87980.4|88013.9|87988.9|88005.4|87980.4|53
1649405650000|2022-04-08 08:14:10|88005.2|87980.2|88005.9|87980.9|88006.4|87981.4|88004.5|87979.5|32
1649405660000|2022-04-08 08:14:20|88006.3|87981.3|88007.8|87982.8|88012|87987|88006.3|87981.3|44
1649405670000|2022-04-08 08:14:30|88007.6|87982.6|87998.9|87973.9|88010.1|87983.1|87995.4|87959.1|46
1649405680000|2022-04-08 08:14:40|87999.1|87974.1|88004.6|87979.6|88006.8|87981.8|87996|87971|54
1649405690000|2022-04-08 08:14:50|88005.4|87980.4|87995.8|87970.8|88006.9|87980.5|87992.1|87956.2|46
1649405700000|2022-04-08 08:15:00|87992.6|87967.6|87997.3|87972.3|87998.1|87973.1|87988.5|87963.5|59
1649405710000|2022-04-08 08:15:10|87999.6|87974.6|88013.6|87988.6|88022.5|87988.6|87996.9|87968.3|54
1649405720000|2022-04-08 08:15:20|88013.7|87988.7|88025.7|88000.7|88039.5|88004.1|88013.7|87981.8|50
1649405730000|2022-04-08 08:15:30|88026.1|88001.1|88021.5|87996.5|88033.4|88001.1|88018.6|87982.5|36
1649405740000|2022-04-08 08:15:40|88021.2|87996.2|88017.3|87992.3|88021.2|87996.2|88014.8|87989.8|32
1649405750000|2022-04-08 08:15:50|88017.4|87992.4|88017.5|87992.5|88019.2|87994.2|88016.7|87991.7|29
1649405760000|2022-04-08 08:16:00|88017.1|87992.1|88021.6|87996.6|88022.2|87997.2|88014|87989|38
1649405770000|2022-04-08 08:16:10|88021.9|87996.9|88020.5|87995.5|88022.6|87997.6|88018.7|87993.7|37
1649405780000|2022-04-08 08:16:20|88021.4|87996.4|88015.2|87990.2|88022.1|87997.1|88013.8|87988.8|46
1649405790000|2022-04-08 08:16:30|88015.1|87990.1|88014.7|87989.7|88018.7|87993.7|88014.3|87989.3|35
1649405800000|2022-04-08 08:16:40|88014.1|87989.1|88025.3|88000.3|88025.3|88000.3|88009.4|87984.4|56
1649405810000|2022-04-08 08:16:50|88025.2|88000.2|88022.5|87997.5|88037.7|88000.7|88020.8|87984.2|35
1649405820000|2022-04-08 08:17:00|88022.7|87997.7|88024.3|87999.3|88025.4|88000.4|88020.6|87995.6|35
1649405830000|2022-04-08 08:17:10|88024.8|87999.8|88025.9|88000.9|88029.2|88004.2|88024|87999|33
1649405840000|2022-04-08 08:17:20|88025.6|88000.6|88016.8|87991.8|88027.5|88001|88012.8|87974.1|36
1649405850000|2022-04-08 08:17:30|88018|87993|88022.1|87997.1|88032.5|87997.1|88018|87981.5|32
1649405860000|2022-04-08 08:17:40|88022.4|87997.4|88023.9|87998.9|88037.4|88000.1|88022.4|87987.4|33
1649405870000|2022-04-08 08:17:50|88024.2|87999.2|88037.7|88012.7|88050.7|88012.7|88021.8|87995.4|49
1649405880000|2022-04-08 08:18:00|88050.1|88000.1|88031.3|88006.3|88050.3|88013.6|88030.1|88000.1|47
1649405890000|2022-04-08 08:18:10|88031.6|88006.6|88025.5|88000.5|88038.8|88006.7|88024.9|87988.3|46
1649405900000|2022-04-08 08:18:20|88024.9|87999.9|88033.6|88008.6|88034.3|88009.3|88024.9|87999.9|36
1649405910000|2022-04-08 08:18:30|88033.1|88008.1|88038.8|88013.8|88040.2|88015.2|88031.1|88006.1|38
1649405920000|2022-04-08 08:18:40|88039|88014|88037.5|88012.5|88039|88014|88034.6|88009.6|43
1649405930000|2022-04-08 08:18:50|88037|88012|88039.4|88014.4|88040.1|88015.1|88032.7|88007.7|47
1649405940000|2022-04-08 08:19:00|88039.6|88014.6|88045.4|88020.4|88046.2|88021.2|88039.3|88014.3|39
1649405950000|2022-04-08 08:19:10|88045.8|88020.8|88043.1|88018.1|88045.8|88020.8|88043.1|88018.1|20
1649405960000|2022-04-08 08:19:20|88043|88018|88029.9|88004.9|88048|88019.4|88029.7|87994.9|47
1649405970000|2022-04-08 08:19:30|88026.1|88001.1|88013.9|87988.9|88026.1|88001.1|88011.6|87973.7|46
1649405980000|2022-04-08 08:19:40|88015.2|87990.2|88025.3|88000.3|88041|88004.5|88015|87990|46
1649405990000|2022-04-08 08:19:50|88023.4|87998.4|88011.5|87986.5|88023.4|87998.4|88008.7|87971.7|44
1649406000000|2022-04-08 08:20:00|88023.5|87973.5|88028.9|88003.9|88041.4|88005.3|88009.2|87973.5|59
1649406010000|2022-04-08 08:20:10|88029.4|88004.4|88034.2|87984.2|88038.5|88004.6|88010.5|87972.5|51
1649406020000|2022-04-08 08:20:20|88035.7|87985.7|88014.7|87989.7|88035.7|88009.2|88007.1|87982.1|58
1649406030000|2022-04-08 08:20:30|88014|87989|88027|88002|88033.5|88008.5|88014|87989|58
1649406040000|2022-04-08 08:20:40|88027.9|88002.9|88018.6|87993.6|88030.4|88005.4|88015.6|87990.6|74
1649406050000|2022-04-08 08:20:50|88018.7|87993.7|88018.3|87993.3|88020.2|87995.2|88017.4|87992.4|46
1649406060000|2022-04-08 08:21:00|88018.4|87993.4|88008.2|87983.2|88025.1|87994.2|88006.6|87975|52
1649406070000|2022-04-08 08:21:10|88008.1|87983.1|88007.1|87982.1|88010.2|87985.2|88007.1|87982.1|30
1649406080000|2022-04-08 08:21:20|88007.2|87982.2|88006.8|87981.8|88012.9|87987.9|88006.3|87981.3|38
1649406090000|2022-04-08 08:21:30|88006.7|87981.7|88004.3|87979.3|88007.7|87982.7|88003.6|87978.6|30
1649406100000|2022-04-08 08:21:40|88003.8|87978.8|88005.5|87980.5|88006.5|87981.5|88003.8|87978.8|34
1649406110000|2022-04-08 08:21:50|88005.8|87980.8|87997.1|87972.1|88006|87981|87996.4|87971.4|46
1649406120000|2022-04-08 08:22:00|87997.2|87972.2|87983.6|87958.6|88003.4|87973|87983.6|87949.5|42
1649406130000|2022-04-08 08:22:10|87984.1|87959.1|87976|87951|87992.6|87960.7|87970.4|87938.5|58
1649406140000|2022-04-08 08:22:20|87971.5|87946.5|87995|87970|87996.5|87971.5|87970.7|87945.7|63
1649406150000|2022-04-08 08:22:30|87994.8|87969.8|87994.2|87969.2|87997|87972|87992.9|87967.9|46
1649406160000|2022-04-08 08:22:40|87991.3|87966.3|87971.5|87921.5|87994.7|87966.5|87957.3|87921.5|55
1649406170000|2022-04-08 08:22:50|87960|87935|87951.4|87926.4|87971.4|87938.1|87947.3|87911.4|63
1649406180000|2022-04-08 08:23:00|87951.8|87926.8|87955.1|87930.1|87966.1|87931.9|87946|87916.1|58
1649406190000|2022-04-08 08:23:10|87955|87930|87967.5|87942.5|87967.5|87942.5|87948.4|87923.4|60
1649406200000|2022-04-08 08:23:20|87968.3|87943.3|87960.7|87935.7|87988.2|87950.9|87955.8|87923.8|64
1649406210000|2022-04-08 08:23:30|87961.2|87936.2|87958|87933|87962.4|87937.4|87956.4|87931.4|44
1649406220000|2022-04-08 08:23:40|87957.9|87932.9|87971.2|87946.2|87982.5|87950.1|87957.8|87932.5|49
1649406230000|2022-04-08 08:23:50|87971.1|87946.1|87981.8|87956.8|87983|87958|87971.1|87946.1|39
1649406240000|2022-04-08 08:24:00|87983.9|87958.9|87988.9|87963.9|87995.7|87970.7|87983.1|87958.1|55
1649406250000|2022-04-08 08:24:10|87988.5|87963.5|87990.2|87965.2|87997.9|87965.4|87985.1|87947.9|45
1649406260000|2022-04-08 08:24:20|87990.6|87965.6|87995.4|87970.4|88007.3|87970.4|87988.9|87957.3|37
1649406270000|2022-04-08 08:24:30|87995.3|87970.3|87993.2|87968.2|87996.9|87971.9|87992.2|87967.2|48
1649406280000|2022-04-08 08:24:40|87993.3|87968.3|87992.9|87967.9|88002.5|87977.5|87991.8|87966.8|46
1649406290000|2022-04-08 08:24:50|87991.4|87966.4|87992.3|87967.3|87995.6|87970.6|87990|87965|49
1649406300000|2022-04-08 08:25:00|87992.1|87967.1|87990.9|87965.9|87992.2|87967.2|87986.3|87961.3|50
1649406310000|2022-04-08 08:25:10|87990.5|87965.5|87990.8|87965.8|87991.1|87966.1|87987.2|87962.2|39
1649406320000|2022-04-08 08:25:20|87990.6|87965.6|87988.7|87963.7|87992|87967|87987.9|87962.9|41
1649406330000|2022-04-08 08:25:30|87989.1|87964.1|87997.6|87972.6|87999.1|87974.1|87987.4|87962.4|49
1649406340000|2022-04-08 08:25:40|87997.5|87972.5|88001.8|87976.8|88002.3|87977.3|87995.8|87970.8|39
1649406350000|2022-04-08 08:25:50|88001.7|87976.7|87996|87971|88002.2|87977.2|87996|87971|34
1649406360000|2022-04-08 08:26:00|87997.8|87972.8|87997.5|87972.5|88008.9|87973.8|87996.2|87958.9|37
1649406370000|2022-04-08 08:26:10|87996.8|87971.8|87994.9|87969.9|87998.7|87973.7|87994.6|87969.6|31
1649406380000|2022-04-08 08:26:20|87996.1|87971.1|87998.4|87973.4|87998.4|87973.4|87994.9|87969.9|26
1649406390000|2022-04-08 08:26:30|87998.7|87973.7|87994.9|87969.9|87999.2|87974.2|87994.8|87969.8|30
1649406400000|2022-04-08 08:26:40|87995.2|87970.2|88000.2|87975.2|88004.4|87979.4|87995.2|87970.2|59
1649406410000|2022-04-08 08:26:50|88001.8|87976.8|87998|87973|88003.3|87978.3|87997.2|87972.2|64
1649406420000|2022-04-08 08:27:00|87999.1|87974.1|87987.3|87962.3|88001.5|87976.5|87987.1|87962.1|55
1649406430000|2022-04-08 08:27:10|87987.2|87962.2|87989.5|87964.5|87992.5|87967.5|87987|87962|54
1649406440000|2022-04-08 08:27:20|87989.6|87964.6|87967.3|87917.3|87990.2|87965.2|87954.1|87916.6|55
1649406450000|2022-04-08 08:27:30|87967.4|87917.4|87972.9|87922.9|87972.9|87936.5|87952.4|87917|38
1649406460000|2022-04-08 08:27:40|87972.2|87922.2|87973|87923|87973.9|87923.9|87969.4|87919.4|44
1649406470000|2022-04-08 08:27:50|87972.8|87922.8|87975.2|87925.2|87975.2|87938|87959.3|87920.7|42
1649406480000|2022-04-08 08:28:00|87975.8|87925.8|87964.5|87939.5|87977|87940.3|87963.2|87925.8|36
1649406490000|2022-04-08 08:28:10|87964.3|87939.3|87974.3|87949.3|87985.9|87949.8|87960.1|87927.6|52
1649406500000|2022-04-08 08:28:20|87974.5|87949.5|87977.9|87927.9|87977.9|87951.9|87967|87927.9|44
1649406510000|2022-04-08 08:28:30|87980.4|87930.4|87965.5|87940.5|87980.4|87942.6|87961.4|87926.2|42
1649406520000|2022-04-08 08:28:40|87965.8|87940.8|87973.2|87948.2|87974.4|87949.4|87965.5|87940.5|54
1649406530000|2022-04-08 08:28:50|87972.6|87947.6|87974.8|87949.8|87986.3|87952.5|87971.8|87936.2|49
1649406540000|2022-04-08 08:29:00|87974.7|87949.7|87977.9|87952.9|87993|87956.7|87973.7|87940.2|60
1649406550000|2022-04-08 08:29:10|87976.9|87951.9|87974.3|87949.3|87991.9|87953.6|87971.5|87939.1|50
1649406560000|2022-04-08 08:29:20|87976.2|87951.2|87978.8|87953.8|87979.5|87954.5|87972.2|87947.2|63
1649406570000|2022-04-08 08:29:30|87980.5|87955.5|87978.7|87953.7|87993.8|87958.6|87977.3|87940.6|57
1649406580000|2022-04-08 08:29:40|87979.4|87954.4|87984.7|87959.7|87997.6|87962.3|87970.6|87943.7|63
1649406590000|2022-04-08 08:29:50|87983.7|87958.7|87993.4|87968.4|87996.4|87969.9|87983.4|87945.9|58
1649406600000|2022-04-08 08:30:00|87991|87966|87989.8|87964.8|87992.6|87967.6|87983.1|87958.1|61
1649406610000|2022-04-08 08:30:10|87989.5|87964.5|87985.8|87960.8|88001.2|87965.7|87983|87950.7|67
1649406620000|2022-04-08 08:30:20|87989.7|87964.7|87990.3|87965.3|87994.2|87969.2|87987.6|87962.6|64
1649406630000|2022-04-08 08:30:30|87989.9|87964.9|87992.4|87967.4|87994.6|87969.6|87988.9|87963.9|52
1649406640000|2022-04-08 08:30:40|87992.2|87967.2|87990.9|87965.9|88000.6|87971.4|87984.8|87950.6|60
1649406650000|2022-04-08 08:30:50|87992|87967|87969.8|87944.8|87998.4|87967.3|87967.6|87932.6|65
1649406660000|2022-04-08 08:31:00|87967.7|87942.7|87961.7|87936.7|87985.9|87949.2|87961.7|87934.2|58
1649406670000|2022-04-08 08:31:10|87974.9|87924.9|87961|87936|87975.1|87937.3|87959.4|87924|51
1649406680000|2022-04-08 08:31:20|87961.2|87936.2|87971.9|87921.9|87983.3|87944.9|87959.4|87920.4|55
1649406690000|2022-04-08 08:31:30|87973|87923|87946.1|87896.1|87973|87932.6|87935.5|87895.4|64
1649406700000|2022-04-08 08:31:40|87945.5|87895.5|87945.9|87895.9|87947.9|87897.9|87941.4|87891.4|60
1649406710000|2022-04-08 08:31:50|87946.2|87896.2|87945.5|87895.5|87949.9|87913|87933.7|87894.4|41
1649406720000|2022-04-08 08:32:00|87945.7|87895.7|87949.2|87899.2|87952.7|87902.7|87945.7|87895.7|49
1649406730000|2022-04-08 08:32:10|87950.5|87900.5|87949.4|87899.4|87950.5|87900.5|87947.6|87897.6|31
1649406740000|2022-04-08 08:32:20|87950.1|87900.1|87948.7|87898.7|87954.4|87916.1|87926.3|87887.6|65
1649406750000|2022-04-08 08:32:30|87949.2|87899.2|87952.8|87902.8|87952.8|87902.8|87946.3|87896.3|51
1649406760000|2022-04-08 08:32:40|87954.4|87904.4|87962.8|87912.8|87970.6|87936|87948.3|87904.4|57
1649406770000|2022-04-08 08:32:50|87962.7|87912.7|87954.6|87904.6|87962.7|87925.8|87941.7|87901.9|40
1649406780000|2022-04-08 08:33:00|87954.4|87904.4|87958.6|87908.6|87958.6|87921.6|87943|87904.4|39
1649406790000|2022-04-08 08:33:10|87960.3|87910.3|87946.3|87921.3|87960.3|87921.7|87945.2|87909.1|24
1649406800000|2022-04-08 08:33:20|87946.4|87921.4|87946.8|87921.8|87950.8|87925.8|87943.9|87918.9|43
1649406810000|2022-04-08 08:33:30|87946.9|87921.9|87947.9|87922.9|87960.6|87926.9|87946.9|87909.7|46
1649406820000|2022-04-08 08:33:40|87950.8|87925.8|87935|87910|87951.1|87926.1|87934|87909|50
1649406830000|2022-04-08 08:33:50|87935.2|87910.2|87951.1|87901.1|87951.1|87910.2|87932.8|87895.2|42
1649406840000|2022-04-08 08:34:00|87950.6|87900.6|87933|87883|87950.6|87915.1|87921|87881.4|53
1649406850000|2022-04-08 08:34:10|87933.7|87883.7|87936.3|87886.3|87938.7|87888.7|87933.7|87883.7|56
1649406860000|2022-04-08 08:34:20|87935.6|87885.6|87904.9|87879.9|87935.6|87895.1|87904.8|87871|56
1649406870000|2022-04-08 08:34:30|87905|87880|87886.2|87861.2|87909.4|87880|87886.2|87849|62
1649406880000|2022-04-08 08:34:40|87887.7|87862.7|87890.6|87865.6|87902|87866.8|87885.8|87846.4|35
1649406890000|2022-04-08 08:34:50|87891.8|87866.8|87911.8|87861.8|87916.3|87870.4|87871.2|87821.2|77
1649406900000|2022-04-08 08:35:00|87912.1|87862.1|87902.6|87852.6|87912.3|87867.9|87888.9|87850.8|58
1649406910000|2022-04-08 08:35:10|87903.1|87853.1|87863.2|87838.2|87903.1|87869|87863.2|87825.4|62
1649406920000|2022-04-08 08:35:20|87863.8|87838.8|87879.6|87854.6|87881.6|87856.6|87857.4|87825.6|61
1649406930000|2022-04-08 08:35:30|87882.7|87857.7|87906.1|87881.1|87918.8|87882|87882.7|87850.2|58
1649406940000|2022-04-08 08:35:40|87906.5|87881.5|87926.4|87876.4|87926.4|87888.6|87905.9|87868.7|52
1649406950000|2022-04-08 08:35:50|87925.9|87875.9|87914.3|87889.3|87928.6|87891.5|87912.8|87875.9|41
1649406960000|2022-04-08 08:36:00|87914.4|87889.4|87900.5|87875.5|87914.4|87889.4|87900.5|87875.5|42
1649406970000|2022-04-08 08:36:10|87901.4|87876.4|87892.2|87867.2|87908.1|87876.4|87888.1|87848.9|66
1649406980000|2022-04-08 08:36:20|87891.6|87866.6|87892.2|87867.2|87908|87869.3|87889.7|87856.7|46
1649406990000|2022-04-08 08:36:30|87891.3|87866.3|87900.2|87875.2|87900.2|87875.2|87891.3|87866.3|58
1649407000000|2022-04-08 08:36:40|87899.7|87874.7|87878.9|87853.9|87901.2|87876.2|87878.9|87853.9|51
1649407010000|2022-04-08 08:36:50|87880.1|87855.1|87897.3|87872.3|87899.7|87874.7|87878.2|87853.2|64
1649407020000|2022-04-08 08:37:00|87901.8|87876.8|87906.5|87881.5|87907.3|87882.3|87901|87876|61
1649407030000|2022-04-08 08:37:10|87906.6|87881.6|87901.5|87876.5|87906.9|87881.9|87901.5|87876.5|46
1649407040000|2022-04-08 08:37:20|87901.4|87876.4|87890.1|87865.1|87901.4|87876.4|87888.2|87863.2|61
1649407050000|2022-04-08 08:37:30|87890|87865|87895.9|87870.9|87899.6|87874.6|87887.2|87862.2|56
1649407060000|2022-04-08 08:37:40|87896.2|87871.2|87907.5|87882.5|87907.5|87882.5|87895.5|87870.5|52
1649407070000|2022-04-08 08:37:50|87907.2|87882.2|87902.7|87877.7|87907.5|87882.5|87898.8|87873.8|57
1649407080000|2022-04-08 08:38:00|87902.9|87877.9|87906.8|87881.8|87920.4|87882|87901.7|87866.9|45
1649407090000|2022-04-08 08:38:10|87907|87882|87895.7|87845.7|87912.1|87882.1|87886.9|87842|65
1649407100000|2022-04-08 08:38:20|87883.8|87858.8|87872.9|87847.9|87888.2|87858.9|87872.9|87838.2|62
1649407110000|2022-04-08 08:38:30|87869.6|87844.6|87876.7|87826.7|87879.7|87844.8|87862.5|87824.7|63
1649407120000|2022-04-08 08:38:40|87876.8|87826.8|87859.5|87834.5|87878.1|87845.8|87859.1|87823.1|64
1649407130000|2022-04-08 08:38:50|87860|87835|87871.8|87821.8|87872.8|87835.1|87855|87816.7|62
1649407140000|2022-04-08 08:39:00|87871.9|87821.9|87882.2|87832.2|87882.2|87832.2|87871.4|87821.4|38
1649407150000|2022-04-08 08:39:10|87881.9|87831.9|87881.6|87831.6|87882.7|87844.6|87863|87829.1|58
1649407160000|2022-04-08 08:39:20|87881|87831|87839.5|87814.5|87881|87844.7|87835.5|87796.8|68
1649407170000|2022-04-08 08:39:30|87842.1|87817.1|87850.3|87825.3|87860|87825.3|87838.8|87804.8|57
1649407180000|2022-04-08 08:39:40|87849|87824|87837|87812|87849.7|87824.7|87837|87812|47
1649407190000|2022-04-08 08:39:50|87847.5|87797.5|87841|87816|87853.5|87817|87833.4|87796|60
1649407200000|2022-04-08 08:40:00|87840.6|87815.6|87847|87822|87858.5|87822.4|87839.4|87801.1|67
1649407210000|2022-04-08 08:40:10|87847.1|87822.1|87872.6|87847.6|87876.6|87851.6|87837|87803.4|68
1649407220000|2022-04-08 08:40:20|87872.7|87847.7|87861.9|87836.9|87885.1|87849.7|87857.9|87820.5|59
1649407230000|2022-04-08 08:40:30|87860.4|87835.4|87877.2|87827.2|87877.4|87840.7|87859.4|87827.2|49
1649407240000|2022-04-08 08:40:40|87876.3|87826.3|87866.6|87841.6|87878.9|87842.4|87862.4|87823|36
1649407250000|2022-04-08 08:40:50|87868.1|87843.1|87882.7|87832.7|87887|87848.3|87865.3|87830.1|31
1649407260000|2022-04-08 08:41:00|87884.5|87834.5|87871.3|87846.3|87884.5|87846.8|87868|87832.8|45
1649407270000|2022-04-08 08:41:10|87871.5|87846.5|87885.5|87835.5|87885.7|87848.5|87868.1|87832.1|47
1649407280000|2022-04-08 08:41:20|87885.9|87835.9|87876.2|87851.2|87885.9|87852.7|87870.5|87834.5|35
1649407290000|2022-04-08 08:41:30|87874|87849|87875.1|87850.1|87887.1|87850.7|87869.8|87836.5|54
1649407300000|2022-04-08 08:41:40|87874.7|87849.7|87874.6|87849.6|87880.2|87855.2|87873.5|87848.5|58
1649407310000|2022-04-08 08:41:50|87873.6|87848.6|87883.7|87858.7|87883.8|87858.8|87873.6|87848.6|34
1649407320000|2022-04-08 08:42:00|87883|87858|87893.6|87843.6|87894.4|87859|87880.4|87843.6|47
1649407330000|2022-04-08 08:42:10|87894|87844|87875.9|87850.9|87894|87857.4|87875.4|87843.6|33
1649407340000|2022-04-08 08:42:20|87876.9|87851.9|87877.7|87852.7|87878.4|87853.4|87876.9|87851.9|22
1649407350000|2022-04-08 08:42:30|87878.1|87853.1|87876.4|87851.4|87878.1|87853.1|87875.4|87850.4|30
1649407360000|2022-04-08 08:42:40|87875.1|87850.1|87876.4|87826.4|87878.8|87850.1|87862.1|87823.7|52
1649407370000|2022-04-08 08:42:50|87874.7|87824.7|87875.3|87825.3|87877.6|87827.6|87874.1|87824.1|37
1649407380000|2022-04-08 08:43:00|87875.6|87825.6|87870.6|87820.6|87876.5|87834.8|87859.8|87819.8|40
1649407390000|2022-04-08 08:43:10|87870.7|87820.7|87857.5|87832.5|87876.8|87837.2|87857.5|87820.3|38
1649407400000|2022-04-08 08:43:20|87859.3|87834.3|87858.1|87833.1|87859.9|87834.9|87854.6|87829.6|48
1649407410000|2022-04-08 08:43:30|87857.5|87832.5|87842.3|87817.3|87857.7|87832.5|87842.2|87806.6|45
1649407420000|2022-04-08 08:43:40|87856.6|87806.6|87831.3|87806.3|87857.2|87819.2|87831.1|87793.8|59
1649407430000|2022-04-08 08:43:50|87831.2|87806.2|87836.4|87811.4|87851.2|87813.7|87829.9|87799.5|46
1649407440000|2022-04-08 08:44:00|87836.5|87811.5|87841.7|87816.7|87852.5|87817.5|87834.8|87796.6|55
1649407450000|2022-04-08 08:44:10|87841.6|87816.6|87835.5|87810.5|87853.1|87818|87835.2|87799.9|42
1649407460000|2022-04-08 08:44:20|87846.4|87796.4|87839.4|87814.4|87857.2|87821.4|87833.2|87795|36
1649407470000|2022-04-08 08:44:30|87855.4|87805.4|87840.5|87815.5|87855.4|87817.8|87834|87804.8|61
1649407480000|2022-04-08 08:44:40|87840|87815|87836.3|87811.3|87845.5|87816.4|87805.6|87765.4|67
1649407490000|2022-04-08 08:44:50|87838.2|87813.2|87823.1|87798.1|87838.2|87813.2|87823.1|87798.1|61
1649407500000|2022-04-08 08:45:00|87824.5|87799.5|87820.7|87795.7|87834.2|87799.6|87816.7|87784|53
1649407510000|2022-04-08 08:45:10|87820.8|87795.8|87810.5|87785.5|87822.4|87795.8|87800.4|87771.4|47
1649407520000|2022-04-08 08:45:20|87810.3|87785.3|87829.9|87779.9|87830.5|87792.1|87810.1|87773.8|51
1649407530000|2022-04-08 08:45:30|87830.7|87780.7|87824.8|87799.8|87837.6|87799.9|87820.3|87780.7|43
1649407540000|2022-04-08 08:45:40|87824.6|87799.6|87829.7|87804.7|87844.5|87808.8|87824.3|87788.4|55
1649407550000|2022-04-08 08:45:50|87829.4|87804.4|87841.9|87791.9|87842.1|87806.6|87827.1|87790.4|47
1649407560000|2022-04-08 08:46:00|87841.8|87791.8|87825.6|87800.6|87841.8|87806.1|87823.7|87786.2|28
1649407570000|2022-04-08 08:46:10|87825.9|87800.9|87827.6|87802.6|87839.4|87804.2|87825.3|87787.5|37
1649407580000|2022-04-08 08:46:20|87828.4|87803.4|87836.9|87811.9|87842.8|87812.5|87828.1|87789.4|35
1649407590000|2022-04-08 08:46:30|87841.2|87816.2|87828.7|87803.7|87849.1|87816.2|87819.4|87780.5|60
1649407600000|2022-04-08 08:46:40|87831.9|87806.9|87828.9|87803.9|87836.1|87811.1|87823.8|87798.8|59
1649407610000|2022-04-08 08:46:50|87828.5|87803.5|87821.4|87796.4|87828.5|87803.5|87817.5|87792.5|55
1649407620000|2022-04-08 08:47:00|87821.3|87796.3|87821.3|87796.3|87822.5|87797.5|87816.3|87791.3|53
1649407630000|2022-04-08 08:47:10|87821.4|87796.4|87819.2|87794.2|87829.2|87798.5|87815.7|87779|49
1649407640000|2022-04-08 08:47:20|87819.4|87794.4|87816.1|87791.1|87820.3|87795.3|87816|87791|27
1649407650000|2022-04-08 08:47:30|87816|87791|87815|87790|87816.1|87791.1|87814.2|87789.2|21
1649407660000|2022-04-08 08:47:40|87815.3|87790.3|87803.4|87778.4|87817.1|87792.1|87801.5|87764.9|30
1649407670000|2022-04-08 08:47:50|87803.6|87778.6|87799.1|87774.1|87803.9|87778.9|87799.1|87774.1|46
1649407680000|2022-04-08 08:48:00|87800.4|87775.4|87799.1|87774.1|87801.8|87776.8|87797.8|87772.8|47
1649407690000|2022-04-08 08:48:10|87799.2|87774.2|87799|87774|87802.3|87777.3|87797.8|87772.8|53
1649407700000|2022-04-08 08:48:20|87798.3|87773.3|87803|87778|87803.3|87778.3|87798.1|87773.1|49
1649407710000|2022-04-08 08:48:30|87802.5|87777.5|87804.3|87779.3|87806.1|87781.1|87802.5|87777.5|35
1649407720000|2022-04-08 08:48:40|87804.4|87779.4|87798.4|87773.4|87806.8|87781.8|87797.8|87772.8|53
1649407730000|2022-04-08 08:48:50|87800.4|87775.4|87793.5|87768.5|87800.4|87775.4|87792.7|87767.7|46
1649407740000|2022-04-08 08:49:00|87793.4|87768.4|87789.9|87764.9|87796.7|87771.7|87787.6|87762.6|46
1649407750000|2022-04-08 08:49:10|87789.7|87764.7|87790.4|87765.4|87791.7|87766.7|87780.3|87755.3|53
1649407760000|2022-04-08 08:49:20|87789.4|87764.4|87782.9|87757.9|87800|87766.7|87779.4|87750|62
1649407770000|2022-04-08 08:49:30|87782.6|87757.6|87784.3|87759.3|87785.8|87760.8|87781.6|87756.6|44
1649407780000|2022-04-08 08:49:40|87784.2|87759.2|87778.5|87753.5|87802.2|87768.8|87778.3|87741.2|62
1649407790000|2022-04-08 08:49:50|87778.1|87753.1|87774.5|87749.5|87790.7|87756.6|87771.4|87740.7|49
1649407800000|2022-04-08 08:50:00|87774.4|87749.4|87783.8|87758.8|87791.9|87759.5|87774.4|87741.2|48
1649407810000|2022-04-08 08:50:10|87783.6|87758.6|87796.8|87771.8|87805.7|87773.4|87783.5|87755.7|57
1649407820000|2022-04-08 08:50:20|87797.3|87772.3|87795.2|87770.2|87798.1|87773.1|87793|87768|53
1649407830000|2022-04-08 08:50:30|87795.7|87770.7|87800.5|87775.5|87800.9|87775.9|87793.5|87768.5|48
1649407840000|2022-04-08 08:50:40|87798.9|87773.9|87806.9|87781.9|87806.9|87781.9|87798.9|87773.9|47
1649407850000|2022-04-08 08:50:50|87807.2|87782.2|87806.4|87781.4|87808.7|87783.7|87805.6|87780.6|42
1649407860000|2022-04-08 08:51:00|87806.3|87781.3|87806.7|87781.7|87807.1|87782.1|87798.3|87773.3|55
1649407870000|2022-04-08 08:51:10|87805.7|87780.7|87804.9|87779.9|87808.3|87783.3|87804.9|87779.9|46
1649407880000|2022-04-08 08:51:20|87804.8|87779.8|87803.5|87778.5|87804.8|87779.8|87801.2|87776.2|46
1649407890000|2022-04-08 08:51:30|87803.6|87778.6|87796.7|87771.7|87803.6|87778.6|87795.3|87770.3|62
1649407900000|2022-04-08 08:51:40|87793.9|87768.9|87786.5|87761.5|87796.6|87771.6|87785.9|87760.9|45
1649407910000|2022-04-08 08:51:50|87799.5|87749.5|87796.5|87771.5|87799.5|87773.9|87783.3|87749.5|72
1649407920000|2022-04-08 08:52:00|87797.5|87772.5|87792.1|87767.1|87803.2|87778.2|87791.3|87766.3|53
1649407930000|2022-04-08 08:52:10|87787.4|87762.4|87784.9|87759.9|87818.1|87793.1|87781.2|87746.8|69
1649407940000|2022-04-08 08:52:20|87785.3|87760.3|87775|87750|87785.6|87760.6|87774.9|87749.9|60
1649407950000|2022-04-08 08:52:30|87776.3|87751.3|87773.3|87748.3|87777.9|87752.9|87770.1|87745.1|60
1649407960000|2022-04-08 08:52:40|87773.1|87748.1|87771.8|87746.8|87773.8|87748.8|87768.3|87743.3|53
1649407970000|2022-04-08 08:52:50|87771.7|87746.7|87780.3|87755.3|87782.2|87757.2|87771.4|87746.4|58
1649407980000|2022-04-08 08:53:00|87779.6|87754.6|87787.6|87762.6|87790.5|87765.5|87778.3|87753.3|63
1649407990000|2022-04-08 08:53:10|87788.7|87763.7|87792.2|87767.2|87794.4|87769.4|87786.2|87761.2|63
1649408000000|2022-04-08 08:53:20|87792.3|87767.3|87786.7|87761.7|87795.5|87770.5|87786.5|87761.5|52
1649408010000|2022-04-08 08:53:30|87787.6|87762.6|87787.8|87762.8|87792.7|87767.7|87785.7|87760.7|66
1649408020000|2022-04-08 08:53:40|87787.5|87762.5|87773.5|87748.5|87788.3|87763.3|87773.1|87748.1|53
1649408030000|2022-04-08 08:53:50|87772.7|87747.7|87772|87747|87774.1|87749.1|87771.8|87746.8|32
1649408040000|2022-04-08 08:54:00|87771.6|87746.6|87764.9|87739.9|87772|87747|87764.8|87739.8|50
1649408050000|2022-04-08 08:54:10|87764.8|87739.8|87759.5|87734.5|87764.8|87739.8|87759.4|87734.4|43
1649408060000|2022-04-08 08:54:20|87759.7|87734.7|87748.3|87723.3|87762.4|87735|87748.3|87712.4|46
1649408070000|2022-04-08 08:54:30|87749.1|87724.1|87747.9|87722.9|87753|87728|87746.3|87721.3|36
1649408080000|2022-04-08 08:54:40|87748|87723|87740.7|87715.7|87749.1|87724.1|87739.3|87714.3|43
1649408090000|2022-04-08 08:54:50|87741|87716|87737.6|87712.6|87742.3|87717.3|87736.1|87711.1|33
1649408100000|2022-04-08 08:55:00|87737.8|87712.8|87743.8|87718.8|87747.9|87722.9|87736.9|87711.9|61
1649408110000|2022-04-08 08:55:10|87743|87718|87746.5|87721.5|87746.9|87721.9|87741.5|87716.5|38
1649408120000|2022-04-08 08:55:20|87746|87721|87762|87737|87762|87737|87745.3|87720.3|56
1649408130000|2022-04-08 08:55:30|87761.7|87736.7|87769.4|87744.4|87779.5|87747.5|87758.5|87729.5|61
1649408140000|2022-04-08 08:55:40|87769.8|87744.8|87772.1|87747.1|87773.6|87748.6|87765.8|87740.8|49
1649408150000|2022-04-08 08:55:50|87772.3|87747.3|87776.9|87751.9|87780|87755|87769.6|87744.6|39
1649408160000|2022-04-08 08:56:00|87776.7|87751.7|87786.5|87761.5|87801|87764.5|87776.7|87746.4|67
1649408170000|2022-04-08 08:56:10|87786.7|87761.7|87794.9|87769.9|87795|87770|87784.7|87759.7|49
1649408180000|2022-04-08 08:56:20|87796.3|87771.3|87794.7|87769.7|87796.9|87771.9|87793.8|87768.8|41
1649408190000|2022-04-08 08:56:30|87792.8|87767.8|87782.7|87757.7|87794.1|87767.8|87779.5|87744|40
1649408200000|2022-04-08 08:56:40|87782|87757|87788|87763|87789.9|87764.9|87780.8|87755.8|42
1649408210000|2022-04-08 08:56:50|87786.9|87761.9|87772.4|87747.4|87786.9|87761.9|87770.5|87733.1|60
1649408220000|2022-04-08 08:57:00|87771.7|87746.7|87769.4|87744.4|87771.7|87746.7|87765.7|87740.7|56
1649408230000|2022-04-08 08:57:10|87769.3|87744.3|87756.2|87731.2|87769.3|87744.3|87756.2|87731.2|56
1649408240000|2022-04-08 08:57:20|87756.3|87731.3|87737.2|87712.2|87757.6|87732.6|87737.2|87712.2|52
1649408250000|2022-04-08 08:57:30|87737.7|87712.7|87746.7|87721.7|87748.2|87723.2|87728.3|87703.3|66
1649408260000|2022-04-08 08:57:40|87746.3|87721.3|87775.7|87750.7|87792.1|87751.5|87745.1|87720.1|63
1649408270000|2022-04-08 08:57:50|87775.9|87750.9|87769|87744|87783.2|87753.9|87765.8|87733.2|55
1649408280000|2022-04-08 08:58:00|87768.6|87743.6|87777|87752|87790.5|87752.8|87768.6|87739.7|57
1649408290000|2022-04-08 08:58:10|87776.5|87751.5|87781.7|87756.7|87794.1|87757.1|87775.9|87742.9|38
1649408300000|2022-04-08 08:58:20|87782|87757|87774.8|87749.8|87783.3|87758.3|87773.3|87748.3|29
1649408310000|2022-04-08 08:58:30|87774.9|87749.9|87745.4|87720.4|87778.4|87751.3|87741.9|87708.1|64
1649408320000|2022-04-08 08:58:40|87745.8|87720.8|87724.9|87699.9|87753.3|87721.7|87721.7|87687.3|64
1649408330000|2022-04-08 08:58:50|87724.2|87699.2|87727|87702|87729.4|87704.4|87721.9|87696.9|60
1649408340000|2022-04-08 08:59:00|87726.9|87701.9|87726.1|87701.1|87734.5|87709.5|87716.8|87682.2|60
1649408350000|2022-04-08 08:59:10|87726.7|87701.7|87728.9|87703.9|87740.7|87705.4|87726.2|87690.7|42
1649408360000|2022-04-08 08:59:20|87727.9|87702.9|87729.7|87704.7|87744.4|87709.6|87727.5|87694.4|53
1649408370000|2022-04-08 08:59:30|87728.3|87703.3|87742.8|87692.8|87759.7|87719|87727.2|87692.5|48
1649408380000|2022-04-08 08:59:40|87742.1|87692.1|87734.1|87709.1|87742.1|87709.7|87730.2|87692.1|47
1649408390000|2022-04-08 08:59:50|87733.5|87708.5|87737.4|87712.4|87754.5|87718|87733.5|87700.2|50
1649408400000|2022-04-08 09:00:00|87737.9|87712.9|87749.8|87724.8|87759.1|87724.8|87737.5|87708.1|54
1649408410000|2022-04-08 09:00:10|87750.1|87725.1|87757.5|87732.5|87759.3|87734.3|87749.1|87724.1|50
1649408420000|2022-04-08 09:00:20|87757.8|87732.8|87765.3|87740.3|87766|87741|87757.7|87732.7|37
1649408430000|2022-04-08 09:00:30|87765.2|87740.2|87760.5|87735.5|87765.4|87740.4|87757.6|87732.6|59
1649408440000|2022-04-08 09:00:40|87760|87735|87763.6|87738.6|87765.3|87740.3|87759.1|87734.1|55
1649408450000|2022-04-08 09:00:50|87763.9|87738.9|87762.2|87737.2|87765.7|87740.7|87759.8|87734.8|61
1649408460000|2022-04-08 09:01:00|87760|87735|87771.9|87746.9|87772|87747|87758.7|87733.7|56
1649408470000|2022-04-08 09:01:10|87772.1|87747.1|87773.9|87748.9|87774.8|87749.8|87769.8|87744.8|49
1649408480000|2022-04-08 09:01:20|87774.6|87749.6|87835.2|87785.2|87839.4|87801.2|87772.6|87747.6|44
1649408490000|2022-04-08 09:01:30|87816|87791|87813.3|87788.3|87826.8|87791|87810.1|87775.5|56
1649408500000|2022-04-08 09:01:40|87812.8|87787.8|87821.3|87796.3|87832.8|87799.5|87812.8|87782.2|57
1649408510000|2022-04-08 09:01:50|87821.2|87796.2|87840.9|87790.9|87852.3|87815.4|87820.7|87788.3|58
1649408520000|2022-04-08 09:02:00|87840.8|87790.8|87771.8|87746.8|87844.8|87804.7|87770.8|87734.6|72
1649408530000|2022-04-08 09:02:10|87771.7|87746.7|87781.6|87731.6|87782.6|87751.8|87767.4|87728.4|56
1649408540000|2022-04-08 09:02:20|87780.1|87730.1|87765.8|87715.8|87781.4|87744.9|87764.6|87715.2|49
1649408550000|2022-04-08 09:02:30|87761.6|87711.6|87766|87716|87771|87734.6|87743.8|87698|55
1649408560000|2022-04-08 09:02:40|87766.5|87716.5|87752.1|87727.1|87767.8|87737.2|87751.7|87716.5|59
1649408570000|2022-04-08 09:02:50|87752.6|87727.6|87763.9|87713.9|87767|87728.5|87750.5|87712|53
1649408580000|2022-04-08 09:03:00|87762.8|87712.8|87733.4|87708.4|87762.9|87728.6|87733.4|87694.6|58
1649408590000|2022-04-08 09:03:10|87733.6|87708.6|87737.2|87712.2|87753.4|87716.3|87731.1|87698.7|61
1649408600000|2022-04-08 09:03:20|87737.1|87712.1|87737.8|87712.8|87738.1|87713.1|87734.2|87709.2|40
1649408610000|2022-04-08 09:03:30|87737.3|87712.3|87743.9|87718.9|87760.9|87724.6|87736|87707.4|49
1649408620000|2022-04-08 09:03:40|87745|87720|87745|87720|87745.3|87720.3|87739.9|87714.9|55
1649408630000|2022-04-08 09:03:50|87744.9|87719.9|87738.6|87713.6|87748.6|87723.6|87735.6|87710.6|45
1649408640000|2022-04-08 09:04:00|87738.7|87713.7|87737|87712|87742.7|87717.7|87736.5|87711.5|52
1649408650000|2022-04-08 09:04:10|87736.5|87711.5|87736.5|87711.5|87753.7|87717|87735.6|87700.4|65
1649408660000|2022-04-08 09:04:20|87738|87713|87741.9|87716.9|87756.7|87718.4|87737.5|87704.8|50
1649408670000|2022-04-08 09:04:30|87742.5|87717.5|87742.4|87717.4|87754.4|87717.5|87735.7|87699.9|36
1649408680000|2022-04-08 09:04:40|87741.4|87716.4|87737|87712|87751.6|87717.6|87734.7|87701.1|59
1649408690000|2022-04-08 09:04:50|87736.4|87711.4|87743.2|87693.2|87743.4|87714.4|87730.3|87692.4|59
1649408700000|2022-04-08 09:05:00|87732.4|87707.4|87767.4|87717.4|87769.4|87725.3|87731.3|87690.7|57
1649408710000|2022-04-08 09:05:10|87767.1|87717.1|87775.2|87725.2|87778.7|87733.3|87746.1|87706|66
1649408720000|2022-04-08 09:05:20|87776.2|87726.2|87770.3|87720.3|87779.7|87742.8|87761.3|87715.9|60
1649408730000|2022-04-08 09:05:30|87768.3|87718.3|87765|87740|87778.6|87741.8|87762.6|87713|63
1649408740000|2022-04-08 09:05:40|87764.9|87739.9|87765.3|87715.3|87771.4|87739.9|87754.1|87714.2|64
1649408750000|2022-04-08 09:05:50|87752.8|87727.8|87771.1|87721.1|87771.1|87734|87752.8|87717|53
1649408760000|2022-04-08 09:06:00|87770.4|87720.4|87757.3|87732.3|87772.7|87737.3|87755.5|87720.4|58
1649408770000|2022-04-08 09:06:10|87757|87732|87766.2|87741.2|87782.1|87741.7|87753.1|87713.7|50
1649408780000|2022-04-08 09:06:20|87766.3|87741.3|87766|87741|87767.1|87742.1|87765.8|87740.8|16
1649408790000|2022-04-08 09:06:30|87765.9|87740.9|87772.6|87747.6|87785.8|87749|87763.8|87730|50
1649408800000|2022-04-08 09:06:40|87772.4|87747.4|87770.8|87745.8|87775.6|87750.6|87770.8|87745.8|58
1649408810000|2022-04-08 09:06:50|87771|87746|87761.4|87736.4|87785.8|87748.9|87758.7|87733.7|66
1649408820000|2022-04-08 09:07:00|87764.7|87739.7|87773.1|87723.1|87775.2|87739.9|87759.7|87723.1|47
1649408830000|2022-04-08 09:07:10|87772.4|87722.4|87776.3|87751.3|87777|87752|87760.9|87722.4|53
1649408840000|2022-04-08 09:07:20|87775|87750|87786|87761|87800.5|87762|87774.1|87737.9|56
1649408850000|2022-04-08 09:07:30|87785.5|87760.5|87788|87763|87788.2|87763.2|87785.5|87760.5|41
1649408860000|2022-04-08 09:07:40|87788.3|87763.3|87787.3|87762.3|87789.5|87764.5|87785.4|87760.4|51
1649408870000|2022-04-08 09:07:50|87787.7|87762.7|87792.7|87767.7|87802.2|87770.9|87787.4|87751.4|58
1649408880000|2022-04-08 09:08:00|87791.4|87766.4|87810|87760|87810|87771.3|87781.2|87746.2|58
1649408890000|2022-04-08 09:08:10|87808.1|87758.1|87787|87762|87808.1|87763.9|87780.7|87744.4|59
1649408900000|2022-04-08 09:08:20|87787.2|87762.2|87782|87757|87802.8|87764.2|87781.6|87747.7|61
1649408910000|2022-04-08 09:08:30|87782.1|87757.1|87801.7|87751.7|87804.5|87766.9|87781.8|87751|52
1649408920000|2022-04-08 09:08:40|87802.5|87752.5|87789|87764|87802.6|87767.4|87788.4|87751.5|42
1649408930000|2022-04-08 09:08:50|87789.1|87764.1|87782|87757|87799.8|87765|87779.8|87742.6|50
1649408940000|2022-04-08 09:09:00|87782.9|87757.9|87783.2|87758.2|87783.2|87758.2|87780|87755|43
1649408950000|2022-04-08 09:09:10|87782.8|87757.8|87781.1|87756.1|87782.8|87757.8|87779.6|87754.6|24
1649408960000|2022-04-08 09:09:20|87780.9|87755.9|87783.3|87758.3|87788|87763|87779.7|87754.7|43
1649408970000|2022-04-08 09:09:30|87783.9|87758.9|87787.8|87762.8|87791.1|87766.1|87783.9|87758.9|45
1649408980000|2022-04-08 09:09:40|87786.5|87761.5|87799|87749|87801.8|87764.8|87784.6|87746.2|47
1649408990000|2022-04-08 09:09:50|87798.8|87748.8|87776.7|87751.7|87799.8|87764.3|87773.3|87737|56
1649409000000|2022-04-08 09:10:00|87776.9|87751.9|87772.8|87747.8|87777.5|87752.5|87772.4|87747.4|42
1649409010000|2022-04-08 09:10:10|87773|87748|87770.6|87745.6|87783.5|87749.5|87767.4|87732|44
1649409020000|2022-04-08 09:10:20|87770.9|87745.9|87761.8|87736.8|87780.3|87750.5|87756.6|87719.4|54
1649409030000|2022-04-08 09:10:30|87761.2|87736.2|87764.2|87714.2|87774.6|87739.8|87752.1|87714.2|61
1649409040000|2022-04-08 09:10:40|87751.7|87726.7|87759.2|87734.2|87770|87734.4|87749.3|87712|54
1649409050000|2022-04-08 09:10:50|87759.8|87734.8|87761.8|87736.8|87772.4|87736.8|87756.5|87722.4|52
1649409060000|2022-04-08 09:11:00|87761.7|87736.7|87767.7|87742.7|87780.7|87744|87758.2|87729.2|43
1649409070000|2022-04-08 09:11:10|87767.4|87742.4|87765.3|87740.3|87776.2|87745.8|87759.6|87720|59
1649409080000|2022-04-08 09:11:20|87765.9|87740.9|87776.8|87726.8|87779.3|87742.3|87748.8|87722.5|61
1649409090000|2022-04-08 09:11:30|87776.6|87726.6|87758.1|87733.1|87782.2|87746.2|87754.7|87726.6|62
1649409100000|2022-04-08 09:11:40|87757.9|87732.9|87758.3|87733.3|87770.5|87734.9|87748.4|87719.5|47
1649409110000|2022-04-08 09:11:50|87758.6|87733.6|87756.5|87731.5|87769.1|87733.6|87754.5|87717.3|45
1649409120000|2022-04-08 09:12:00|87756.4|87731.4|87780.8|87730.8|87780.8|87742.5|87755.4|87725.7|43
1649409130000|2022-04-08 09:12:10|87781|87731|87780.2|87730.2|87781|87742.7|87767|87728.8|44
1649409140000|2022-04-08 09:12:20|87780|87730|87782.4|87732.4|87783.5|87744.5|87769|87730|42
1649409150000|2022-04-08 09:12:30|87769.1|87744.1|87769.8|87744.8|87781.9|87747.3|87767.4|87730|47
1649409160000|2022-04-08 09:12:40|87769.2|87744.2|87790|87740|87791.8|87754.9|87769.2|87732.1|55
1649409170000|2022-04-08 09:12:50|87790.1|87740.1|87789.3|87739.3|87791.9|87755.8|87774.9|87737.4|48
1649409180000|2022-04-08 09:13:00|87789.6|87739.6|87776.7|87726.7|87789.6|87750|87765.7|87726.1|59
1649409190000|2022-04-08 09:13:10|87776.5|87726.5|87761.2|87736.2|87778.7|87739.5|87761.2|87725.2|46
1649409200000|2022-04-08 09:13:20|87760.9|87735.9|87781.4|87731.4|87783.6|87745.5|87760.9|87727.5|57
1649409210000|2022-04-08 09:13:30|87780.9|87730.9|87766.3|87741.3|87781.4|87742.7|87765.9|87728.7|36
1649409220000|2022-04-08 09:13:40|87765.6|87740.6|87773.3|87723.3|87773.6|87740.6|87760.5|87721.8|32
1649409230000|2022-04-08 09:13:50|87773.2|87723.2|87773.5|87748.5|87783.1|87749.5|87762.9|87723|43
1649409240000|2022-04-08 09:14:00|87773.3|87748.3|87770.3|87745.3|87785.9|87748.7|87769.3|87730.1|35
1649409250000|2022-04-08 09:14:10|87769.9|87744.9|87772.6|87747.6|87785.6|87748|87768.1|87735|38
1649409260000|2022-04-08 09:14:20|87772.7|87747.7|87771.8|87746.8|87784.3|87748.8|87771.7|87734.3|26
1649409270000|2022-04-08 09:14:30|87772|87747|87774.9|87749.9|87777.5|87752.5|87771.7|87746.7|37
1649409280000|2022-04-08 09:14:40|87775|87750|87767.4|87742.4|87781.4|87751.5|87762.5|87724.7|43
1649409290000|2022-04-08 09:14:50|87766.7|87741.7|87760|87735|87779.2|87742.4|87760|87724.4|45
1649409300000|2022-04-08 09:15:00|87760.6|87735.6|87780.7|87755.7|87785|87756|87756.6|87731.6|67
1649409310000|2022-04-08 09:15:10|87780.9|87755.9|87794.9|87769.9|87795.9|87770.9|87780.9|87755.9|60
1649409320000|2022-04-08 09:15:20|87795.9|87770.9|87795.9|87770.9|87798.9|87773.9|87792.2|87767.2|49
1649409330000|2022-04-08 09:15:30|87798.5|87773.5|87806.2|87756.2|87807|87773.5|87791.8|87754.8|58
1649409340000|2022-04-08 09:15:40|87795.9|87770.9|87794.1|87769.1|87808.2|87771.5|87793.6|87756.1|41
1649409350000|2022-04-08 09:15:50|87797.3|87772.3|87793.6|87768.6|87800.3|87775.3|87793.6|87768.6|60
1649409360000|2022-04-08 09:16:00|87793.3|87768.3|87789.6|87764.6|87794.8|87769.8|87788.9|87763.9|37
1649409370000|2022-04-08 09:16:10|87789.7|87764.7|87786.7|87761.7|87799.9|87765.4|87784.9|87748.2|44
1649409380000|2022-04-08 09:16:20|87786.6|87761.6|87788|87763|87790.1|87765.1|87784.4|87759.4|42
1649409390000|2022-04-08 09:16:30|87789.4|87764.4|87777.2|87752.2|87790.9|87765.5|87776.6|87740.9|53
1649409400000|2022-04-08 09:16:40|87777.8|87752.8|87768.3|87743.3|87790.1|87752.8|87765.8|87730|55
1649409410000|2022-04-08 09:16:50|87768.4|87743.4|87772.4|87747.4|87788.1|87751.8|87764.3|87734.2|52
1649409420000|2022-04-08 09:17:00|87772.8|87747.8|87773.1|87748.1|87774.7|87749.7|87770.1|87745.1|64
1649409430000|2022-04-08 09:17:10|87773.8|87748.8|87773.2|87748.2|87787.2|87750.2|87768.8|87734.3|61
1649409440000|2022-04-08 09:17:20|87772.9|87747.9|87773.3|87748.3|87787.9|87749.7|87771.2|87736.8|64
1649409450000|2022-04-08 09:17:30|87771.2|87746.2|87784.8|87734.8|87789.7|87750.3|87769.4|87734.2|46
1649409460000|2022-04-08 09:17:40|87785.7|87735.7|87771.1|87746.1|87786.5|87749.6|87769.4|87733.4|55
1649409470000|2022-04-08 09:17:50|87770.7|87745.7|87764.9|87739.9|87779.3|87747.9|87764.9|87728.7|57
1649409480000|2022-04-08 09:18:00|87766.1|87741.1|87764.2|87739.2|87780.3|87741.6|87763.1|87725.6|57
1649409490000|2022-04-08 09:18:10|87777.3|87727.3|87765.3|87740.3|87778.1|87742.5|87763.6|87725.7|58
1649409500000|2022-04-08 09:18:20|87765.7|87740.7|87774.3|87749.3|87783.1|87750.6|87765.1|87732.4|55
1649409510000|2022-04-08 09:18:30|87774.9|87749.9|87771.7|87746.7|87776.2|87751.2|87770.3|87745.3|46
1649409520000|2022-04-08 09:18:40|87771.6|87746.6|87766.6|87741.6|87772.5|87747.5|87762.6|87737.6|50
1649409530000|2022-04-08 09:18:50|87767.3|87742.3|87777.6|87752.6|87791.2|87755.4|87759.7|87734.7|61
1649409540000|2022-04-08 09:19:00|87777.4|87752.4|87776.5|87751.5|87782.1|87757.1|87775.1|87750.1|61
1649409550000|2022-04-08 09:19:10|87776.8|87751.8|87777.7|87752.7|87781.2|87756.2|87771.7|87746.7|72
1649409560000|2022-04-08 09:19:20|87778.4|87753.4|87778.1|87753.1|87780.1|87755.1|87776.4|87751.4|67
1649409570000|2022-04-08 09:19:30|87777.6|87752.6|87760.9|87735.9|87787.7|87753.2|87759.8|87726.5|59
1649409580000|2022-04-08 09:19:40|87760.7|87735.7|87763.8|87738.8|87778.6|87742.8|87760.6|87724.5|66
1649409590000|2022-04-08 09:19:50|87764.1|87739.1|87761.8|87736.8|87781.1|87742.3|87761.8|87724.3|66
1649409600000|2022-04-08 09:20:00|87761.2|87736.2|87762.8|87737.8|87777.5|87740.4|87758.9|87722.6|53
1649409610000|2022-04-08 09:20:10|87763|87738|87775.1|87750.1|87779.5|87754.5|87763|87728.2|57
1649409620000|2022-04-08 09:20:20|87776.9|87751.9|87768.1|87743.1|87782.5|87752.4|87763.1|87730.3|63
1649409630000|2022-04-08 09:20:30|87768.3|87743.3|87760.8|87735.8|87781.8|87744.8|87756.2|87718.8|64
1649409640000|2022-04-08 09:20:40|87774.3|87724.3|87776.2|87751.2|87782|87752|87759.3|87724.3|61
1649409650000|2022-04-08 09:20:50|87776|87751|87766.5|87741.5|87776|87751|87766|87741|58
1649409660000|2022-04-08 09:21:00|87766.9|87741.9|87765.1|87740.1|87774|87742.1|87761.2|87723|42
1649409670000|2022-04-08 09:21:10|87764.9|87739.9|87752.7|87727.7|87769.9|87739.9|87750.4|87719.9|64
1649409680000|2022-04-08 09:21:20|87752.9|87727.9|87750.4|87725.4|87765|87728.4|87749.7|87713.6|56
1649409690000|2022-04-08 09:21:30|87751.3|87726.3|87748.3|87723.3|87762.4|87726.3|87745.3|87712.4|44
1649409700000|2022-04-08 09:21:40|87748.2|87723.2|87745.6|87720.6|87758.7|87724.5|87744.7|87708.6|33
1649409710000|2022-04-08 09:21:50|87745.5|87720.5|87745.9|87720.9|87749|87724|87739.1|87714.1|43
1649409720000|2022-04-08 09:22:00|87746.1|87721.1|87743.8|87718.8|87756.3|87722.4|87743.1|87706.3|40
1649409730000|2022-04-08 09:22:10|87743.7|87718.7|87752.6|87727.6|87753.2|87728.2|87742.8|87717.8|46
1649409740000|2022-04-08 09:22:20|87753.1|87728.1|87755.6|87730.6|87755.6|87730.6|87748.7|87723.7|52
1649409750000|2022-04-08 09:22:30|87754.8|87729.8|87746.4|87721.4|87754.8|87729.8|87746.1|87721.1|57
1649409760000|2022-04-08 09:22:40|87746.5|87721.5|87742.3|87717.3|87757.7|87721.5|87741.3|87707.1|46
1649409770000|2022-04-08 09:22:50|87742.1|87717.1|87738.8|87713.8|87742.6|87717.6|87738.4|87713.4|48
1649409780000|2022-04-08 09:23:00|87738.9|87713.9|87743.4|87718.4|87743.6|87718.6|87738.9|87713.9|49
1649409790000|2022-04-08 09:23:10|87743.6|87718.6|87738.3|87713.3|87744.7|87719.7|87738.1|87713.1|47
1649409800000|2022-04-08 09:23:20|87738|87713|87748.3|87698.3|87748.6|87715.5|87735.7|87697.7|50
1649409810000|2022-04-08 09:23:30|87736.6|87711.6|87734.2|87709.2|87740.4|87715.4|87733.7|87708.7|53
1649409820000|2022-04-08 09:23:40|87734.4|87709.4|87733.2|87708.2|87738.8|87713.8|87733.2|87708.2|66
1649409830000|2022-04-08 09:23:50|87733.5|87708.5|87734.7|87709.7|87734.9|87709.9|87732.8|87707.8|48
1649409840000|2022-04-08 09:24:00|87734.3|87709.3|87736|87711|87736.2|87711.2|87733.6|87708.6|38
1649409850000|2022-04-08 09:24:10|87735.6|87710.6|87709.5|87684.5|87736.8|87711|87704.4|87667.3|66
1649409860000|2022-04-08 09:24:20|87709|87684|87706.1|87681.1|87711.8|87686.8|87703.8|87678.8|56
1649409870000|2022-04-08 09:24:30|87706|87681|87725.4|87700.4|87737.3|87700.4|87705.4|87680.4|52
1649409880000|2022-04-08 09:24:40|87727.1|87702.1|87724.7|87699.7|87737.9|87703.1|87722.5|87686.6|60
1649409890000|2022-04-08 09:24:50|87724|87699|87715.6|87690.6|87724.8|87699.8|87713.4|87688.4|62
1649409900000|2022-04-08 09:25:00|87716|87691|87706.9|87681.9|87724.3|87691.3|87706.5|87672.6|51
1649409910000|2022-04-08 09:25:10|87707|87682|87702.3|87677.3|87708.9|87683.9|87701.5|87676.5|51
1649409920000|2022-04-08 09:25:20|87701.6|87676.6|87701.7|87676.7|87701.9|87676.9|87699.5|87674.5|52
1649409930000|2022-04-08 09:25:30|87701|87676|87703|87678|87703.2|87678.2|87700.4|87675.4|35
1649409940000|2022-04-08 09:25:40|87703.1|87678.1|87703.3|87678.3|87703.6|87678.6|87702.2|87677.2|26
1649409950000|2022-04-08 09:25:50|87703.1|87678.1|87709.3|87684.3|87711.7|87686.7|87701.8|87676.8|46
1649409960000|2022-04-08 09:26:00|87708.5|87683.5|87708.9|87683.9|87709.5|87684.5|87706.6|87681.6|25
1649409970000|2022-04-08 09:26:10|87709.1|87684.1|87710.1|87685.1|87711.4|87686.4|87709|87684|40
1649409980000|2022-04-08 09:26:20|87710.2|87685.2|87703.1|87678.1|87710.4|87685.4|87703|87678|43
1649409990000|2022-04-08 09:26:30|87703.4|87678.4|87707.8|87682.8|87707.8|87682.8|87703.4|87678.4|33
1649410000000|2022-04-08 09:26:40|87707.9|87682.9|87706.2|87681.2|87708.1|87683.1|87705.7|87680.7|32
1649410010000|2022-04-08 09:26:50|87706.3|87681.3|87706.9|87681.9|87707.7|87682.7|87705|87680|28
1649410020000|2022-04-08 09:27:00|87706.6|87681.6|87704.9|87679.9|87708.3|87683.3|87703.8|87678.8|53
1649410030000|2022-04-08 09:27:10|87704.5|87679.5|87711.2|87686.2|87711.2|87686.2|87704|87679|43
1649410040000|2022-04-08 09:27:20|87711.1|87686.1|87709.5|87684.5|87712.8|87687.8|87707.8|87682.8|46
1649410050000|2022-04-08 09:27:30|87709.2|87684.2|87715.6|87690.6|87736.6|87698.6|87704.2|87679.2|60
1649410060000|2022-04-08 09:27:40|87715.1|87690.1|87737.5|87712.5|87737.8|87712.8|87713.8|87688.8|66
1649410070000|2022-04-08 09:27:50|87735.4|87710.4|87739.8|87714.8|87752.5|87727.5|87735.4|87710.4|64
1649410080000|2022-04-08 09:28:00|87740.4|87715.4|87728.5|87703.5|87744.9|87715.4|87727.9|87693.1|59
1649410090000|2022-04-08 09:28:10|87728.6|87703.6|87726.9|87701.9|87737.2|87706.8|87723.2|87687.1|49
1649410100000|2022-04-08 09:28:20|87727.3|87702.3|87724.2|87699.2|87728.7|87703.7|87723.4|87698.4|57
1649410110000|2022-04-08 09:28:30|87723.8|87698.8|87721.3|87696.3|87738.3|87701.2|87719|87687.5|64
1649410120000|2022-04-08 09:28:40|87721.8|87696.8|87709.1|87684.1|87722.8|87697.8|87708.7|87683.7|68
1649410130000|2022-04-08 09:28:50|87709|87684|87722.6|87672.6|87722.6|87686.5|87704.8|87667.7|57
1649410140000|2022-04-08 09:29:00|87722.8|87672.8|87713.1|87688.1|87724.4|87688.5|87709.8|87672.6|63
1649410150000|2022-04-08 09:29:10|87713.3|87688.3|87722.9|87697.9|87723|87698|87712.6|87687.6|68
1649410160000|2022-04-08 09:29:20|87723.2|87698.2|87716.4|87691.4|87725.9|87700.9|87713.7|87688.7|65
1649410170000|2022-04-08 09:29:30|87716.7|87691.7|87723.6|87698.6|87737.1|87701.1|87715|87685|66
1649410180000|2022-04-08 09:29:40|87723.3|87698.3|87740.4|87715.4|87742.5|87716.1|87722.5|87692.5|52
1649410190000|2022-04-08 09:29:50|87740.2|87715.2|87736.7|87711.7|87742.6|87717.6|87736.7|87711.7|41
1649410200000|2022-04-08 09:30:00|87737|87712|87785.2|87760.2|87800.1|87762.8|87737|87712|57
1649410210000|2022-04-08 09:30:10|87786.1|87761.1|87785.2|87760.2|87786.4|87761.4|87779.5|87754.5|42
1649410220000|2022-04-08 09:30:20|87784.4|87759.4|87784.2|87759.2|87785.5|87760.5|87783|87758|43
1649410230000|2022-04-08 09:30:30|87784|87759|87785.2|87760.2|87785.4|87760.4|87782.7|87757.7|35
1649410240000|2022-04-08 09:30:40|87785|87760|87789.8|87764.8|87792.1|87767.1|87785|87760|51
1649410250000|2022-04-08 09:30:50|87789.5|87764.5|87788.2|87763.2|87800.4|87766.2|87785.7|87750.4|40
1649410260000|2022-04-08 09:31:00|87788|87763|87787.3|87762.3|87788.9|87763.9|87785.2|87760.2|49
1649410270000|2022-04-08 09:31:10|87787.1|87762.1|87783.2|87758.2|87788.6|87763.6|87782.2|87757.2|49
1649410280000|2022-04-08 09:31:20|87782.7|87757.7|87785.3|87760.3|87786.8|87761.8|87782.4|87757.4|27
1649410290000|2022-04-08 09:31:30|87785.8|87760.8|87787|87762|87787.3|87762.3|87785.7|87760.7|24
1649410300000|2022-04-08 09:31:40|87786.9|87761.9|87789.5|87764.5|87789.5|87764.5|87786.7|87761.7|57
1649410310000|2022-04-08 09:31:50|87790.2|87765.2|87789.4|87764.4|87791.3|87766.3|87789.3|87764.3|46
1649410320000|2022-04-08 09:32:00|87789.6|87764.6|87790.3|87765.3|87793.7|87768.7|87789.6|87764.6|50
1649410330000|2022-04-08 09:32:10|87790.1|87765.1|87792.2|87767.2|87793.8|87768.8|87788.7|87763.7|59
1649410340000|2022-04-08 09:32:20|87792.6|87767.6|87792.5|87767.5|87793.1|87768.1|87791.3|87766.3|40
1649410350000|2022-04-08 09:32:30|87792.6|87767.6|87793.3|87768.3|87793.4|87768.4|87791.4|87766.4|23
1649410360000|2022-04-08 09:32:40|87793.5|87768.5|87790|87765|87793.5|87768.5|87789.1|87764.1|16
1649410370000|2022-04-08 09:32:50|87789.8|87764.8|87790.5|87765.5|87790.5|87765.5|87789.7|87764.7|21
1649410380000|2022-04-08 09:33:00|87790.4|87765.4|87798.7|87773.7|87799|87774|87789.7|87764.7|40
1649410390000|2022-04-08 09:33:10|87799.5|87774.5|87800.4|87775.4|87800.7|87775.7|87793.2|87768.2|55
1649410400000|2022-04-08 09:33:20|87800.9|87775.9|87800.9|87775.9|87801.8|87776.8|87795.9|87770.9|54
1649410410000|2022-04-08 09:33:30|87801.1|87776.1|87804.3|87779.3|87804.3|87779.3|87799.7|87774.7|42
1649410420000|2022-04-08 09:33:40|87804.6|87779.6|87812.9|87787.9|87814.3|87789.3|87801.9|87776.9|59
1649410430000|2022-04-08 09:33:50|87812.8|87787.8|87826.6|87801.6|87827.2|87802.2|87811.4|87786.4|54
1649410440000|2022-04-08 09:34:00|87826.5|87801.5|87828.6|87803.6|87828.9|87803.9|87825.5|87800.5|52
1649410450000|2022-04-08 09:34:10|87828.8|87803.8|87829.2|87804.2|87832|87807|87828.4|87803.4|40
1649410460000|2022-04-08 09:34:20|87829.1|87804.1|87827.8|87802.8|87829.8|87804.8|87826.6|87801.6|40
1649410470000|2022-04-08 09:34:30|87827.9|87802.9|87830.5|87805.5|87831.9|87806.9|87826.4|87801.4|48
1649410480000|2022-04-08 09:34:40|87831.1|87806.1|87831.9|87806.9|87835.2|87810.2|87829.1|87804.1|63
1649410490000|2022-04-08 09:34:50|87831.8|87806.8|87831.4|87806.4|87832.4|87807.4|87828.4|87803.4|37
1649410500000|2022-04-08 09:35:00|87831.5|87806.5|87830.1|87805.1|87833|87808|87830.1|87805.1|47
1649410510000|2022-04-08 09:35:10|87830.6|87805.6|87815.8|87790.8|87830.6|87805.6|87813.4|87788.4|64
1649410520000|2022-04-08 09:35:20|87817.4|87792.4|87824.4|87799.4|87825.2|87800.2|87817.4|87792.4|59
1649410530000|2022-04-08 09:35:30|87823.7|87798.7|87820.5|87795.5|87824.8|87799.8|87819.9|87794.9|54
1649410540000|2022-04-08 09:35:40|87820.2|87795.2|87828.9|87803.9|87830.3|87805.3|87818|87793|56
1649410550000|2022-04-08 09:35:50|87829.4|87804.4|87830.3|87805.3|87831.3|87806.3|87829.1|87804.1|45
1649410560000|2022-04-08 09:36:00|87830.8|87805.8|87834.4|87809.4|87835.4|87810.4|87830.7|87805.7|47
1649410570000|2022-04-08 09:36:10|87834.1|87809.1|87842.7|87817.7|87844.8|87819.8|87834|87809|47
1649410580000|2022-04-08 09:36:20|87844.5|87819.5|87860.9|87835.9|87869.5|87836.2|87836.8|87811.8|65
1649410590000|2022-04-08 09:36:30|87860.6|87835.6|87863.5|87838.5|87876.9|87844.7|87858.7|87826.3|58
1649410600000|2022-04-08 09:36:40|87864.1|87839.1|87862.7|87837.7|87865|87840|87860.4|87835.4|61
1649410610000|2022-04-08 09:36:50|87862.3|87837.3|87875.9|87850.9|87877.1|87852.1|87862.2|87837.2|54
1649410620000|2022-04-08 09:37:00|87876|87851|87846.5|87821.5|87876|87851|87845.4|87810.3|66
1649410630000|2022-04-08 09:37:10|87856.1|87806.1|87827.2|87802.2|87856.1|87812.3|87827.2|87791.1|71
1649410640000|2022-04-08 09:37:20|87827.4|87802.4|87807.8|87782.8|87836.2|87811.2|87807.8|87776.5|56
1649410650000|2022-04-08 09:37:30|87805.5|87780.5|87789.9|87764.9|87814.5|87780.5|87787.6|87755.2|60
1649410660000|2022-04-08 09:37:40|87790.6|87765.6|87800.7|87775.7|87814.3|87778.8|87790.1|87764.3|56
1649410670000|2022-04-08 09:37:50|87800.1|87775.1|87784.9|87759.9|87804.3|87779.3|87783.2|87748.2|59
1649410680000|2022-04-08 09:38:00|87784.2|87759.2|87774.5|87749.5|87785.3|87760.3|87773.7|87748.7|43
1649410690000|2022-04-08 09:38:10|87775.7|87750.7|87777.3|87752.3|87777.3|87752.3|87774|87749|35
1649410700000|2022-04-08 09:38:20|87776.9|87751.9|87777.1|87752.1|87782.6|87757.6|87775.9|87750.9|46
1649410710000|2022-04-08 09:38:30|87777.5|87752.5|87778.4|87753.4|87781.9|87756.9|87777|87752|40
1649410720000|2022-04-08 09:38:40|87776.9|87751.9|87777|87752|87779.8|87754.8|87776.6|87751.6|38
1649410730000|2022-04-08 09:38:50|87776.9|87751.9|87775.1|87750.1|87776.9|87751.9|87774.1|87749.1|27
1649410740000|2022-04-08 09:39:00|87775|87750|87775.2|87750.2|87776.7|87751.7|87771.2|87746.2|35
1649410750000|2022-04-08 09:39:10|87775.3|87750.3|87778.2|87753.2|87778.3|87753.3|87775.3|87750.3|25
1649410760000|2022-04-08 09:39:20|87778|87753|87785.9|87760.9|87792.5|87765.7|87778|87742.5|59
1649410770000|2022-04-08 09:39:30|87785.8|87760.8|87791.3|87766.3|87799.3|87766.8|87780.6|87749|49
1649410780000|2022-04-08 09:39:40|87791.5|87766.5|87794.9|87769.9|87796.3|87771.3|87787.5|87762.5|40
1649410790000|2022-04-08 09:39:50|87794.8|87769.8|87793.1|87768.1|87795.5|87770.5|87792.1|87767.1|24
1649410800000|2022-04-08 09:40:00|87792.6|87767.6|87784.2|87759.2|87793.2|87768.2|87776.3|87739.7|52
1649410810000|2022-04-08 09:40:10|87784.7|87759.7|87785.9|87760.9|87799.2|87762.1|87784.7|87749.2|29
1649410820000|2022-04-08 09:40:20|87786.1|87761.1|87777|87752|87790.6|87761.8|87770.2|87740.6|59
1649410830000|2022-04-08 09:40:30|87779|87754|87782.1|87757.1|87782.3|87757.3|87779|87754|40
1649410840000|2022-04-08 09:40:40|87782|87757|87777.2|87752.2|87782.8|87757.8|87777.2|87752.2|41
1649410850000|2022-04-08 09:40:50|87776.8|87751.8|87777.7|87752.7|87778.3|87753.3|87775.5|87750.5|15
1649410860000|2022-04-08 09:41:00|87776.9|87751.9|87777|87752|87778.1|87753.1|87774.4|87749.4|42
1649410870000|2022-04-08 09:41:10|87776.9|87751.9|87777.6|87752.6|87779.2|87754.2|87775.8|87750.8|21
1649410880000|2022-04-08 09:41:20|87778|87753|87778.6|87753.6|87780.2|87755.2|87777.2|87752.2|29
1649410890000|2022-04-08 09:41:30|87779.3|87754.3|87776.3|87751.3|87781.9|87756.9|87772.5|87747.5|43
1649410900000|2022-04-08 09:41:40|87775.5|87750.5|87775.6|87750.6|87778.9|87753.9|87773.6|87748.6|52
1649410910000|2022-04-08 09:41:50|87775.8|87750.8|87779.8|87754.8|87781.7|87756.7|87775.8|87750.8|35
1649410920000|2022-04-08 09:42:00|87778.1|87753.1|87785.6|87760.6|87787.1|87762.1|87777.7|87752.7|42
1649410930000|2022-04-08 09:42:10|87785.5|87760.5|87781.8|87756.8|87786.3|87761.3|87780.6|87755.6|44
1649410940000|2022-04-08 09:42:20|87781.3|87756.3|87783.5|87758.5|87783.5|87758.5|87780.6|87755.6|15
1649410950000|2022-04-08 09:42:30|87782.7|87757.7|87782.3|87757.3|87784.5|87759.5|87782|87757|30
1649410960000|2022-04-08 09:42:40|87782.4|87757.4|87791.6|87766.6|87791.6|87766.6|87782.4|87757.4|52
1649410970000|2022-04-08 09:42:50|87790.8|87765.8|87792.3|87767.3|87792.3|87767.3|87788.4|87763.4|46
1649410980000|2022-04-08 09:43:00|87791.3|87766.3|87794.1|87769.1|87797|87772|87791.3|87766.3|35
1649410990000|2022-04-08 09:43:10|87795.1|87770.1|87795.2|87770.2|87796.4|87771.4|87794.5|87769.5|29
1649411000000|2022-04-08 09:43:20|87795.1|87770.1|87799.5|87774.5|87812.5|87774.5|87794.8|87760.9|36
1649411010000|2022-04-08 09:43:30|87800.8|87775.8|87802.8|87777.8|87802.8|87777.8|87798.8|87773.8|35
1649411020000|2022-04-08 09:43:40|87803.5|87778.5|87805|87780|87805.7|87780.7|87802.7|87777.7|46
1649411030000|2022-04-08 09:43:50|87805.1|87780.1|87808.9|87783.9|87826|87789.2|87800.9|87772.8|65
1649411040000|2022-04-08 09:44:00|87806.5|87781.5|87806.4|87781.4|87809|87784|87804.8|87779.8|38
1649411050000|2022-04-08 09:44:10|87806.6|87781.6|87793.3|87768.3|87806.8|87781.8|87791.8|87766.8|48
1649411060000|2022-04-08 09:44:20|87793.7|87768.7|87794.7|87769.7|87795.5|87770.5|87791.7|87766.7|42
1649411070000|2022-04-08 09:44:30|87795.4|87770.4|87794.3|87769.3|87798.7|87773.7|87791.1|87766.1|32
1649411080000|2022-04-08 09:44:40|87794.1|87769.1|87798.1|87773.1|87801.7|87776.7|87793.3|87768.3|34
1649411090000|2022-04-08 09:44:50|87798.8|87773.8|87799.8|87774.8|87804.8|87779.8|87788.2|87763.2|44
1649411100000|2022-04-08 09:45:00|87800.1|87775.1|87839.4|87789.4|87843|87806.2|87800.1|87775.1|53
1649411110000|2022-04-08 09:45:10|87840.7|87790.7|87827.4|87802.4|87840.7|87807.1|87823.6|87789|40
1649411120000|2022-04-08 09:45:20|87827.2|87802.2|87839.2|87789.2|87840.1|87802.5|87826.7|87787.9|33
1649411130000|2022-04-08 09:45:30|87839.3|87789.3|87810.9|87785.9|87839.3|87790|87808|87773.9|58
1649411140000|2022-04-08 09:45:40|87810.1|87785.1|87811.8|87786.8|87823.3|87788.5|87809.7|87771.9|29
1649411150000|2022-04-08 09:45:50|87812.1|87787.1|87812.2|87787.2|87826.4|87790.6|87809.9|87776.4|21
1649411160000|2022-04-08 09:46:00|87812.3|87787.3|87807.6|87782.6|87812.8|87787.8|87804.4|87779.4|38
1649411170000|2022-04-08 09:46:10|87806.9|87781.9|87809.4|87784.4|87821.6|87788.2|87803.3|87766|64
1649411180000|2022-04-08 09:46:20|87809.3|87784.3|87806.3|87781.3|87821.5|87786.1|87806.3|87771.4|44
1649411190000|2022-04-08 09:46:30|87806.2|87781.2|87805.1|87780.1|87809.3|87784.3|87802.5|87777.5|61
1649411200000|2022-04-08 09:46:40|87805.6|87780.6|87803.6|87778.6|87806.4|87781.4|87803.4|87778.4|42
1649411210000|2022-04-08 09:46:50|87803.7|87778.7|87806.5|87781.5|87808|87783|87803.2|87778.2|32
1649411220000|2022-04-08 09:47:00|87806.6|87781.6|87808.8|87783.8|87809.5|87784.5|87804.9|87779.9|41
1649411230000|2022-04-08 09:47:10|87809.1|87784.1|87808.3|87783.3|87809.9|87784.9|87807.5|87782.5|44
1649411240000|2022-04-08 09:47:20|87808.5|87783.5|87800.5|87775.5|87808.7|87783.7|87798.6|87773.6|65
1649411250000|2022-04-08 09:47:30|87800.1|87775.1|87798.6|87773.6|87800.8|87775.8|87797.9|87772.9|44
1649411260000|2022-04-08 09:47:40|87799|87774|87806.6|87781.6|87806.6|87781.6|87798.6|87773.6|52
1649411270000|2022-04-08 09:47:50|87806.5|87781.5|87812.2|87787.2|87812.3|87787.3|87806.4|87781.4|50
1649411280000|2022-04-08 09:48:00|87812.3|87787.3|87817.4|87792.4|87820.2|87795.2|87811|87786|51
1649411290000|2022-04-08 09:48:10|87817.3|87792.3|87795.3|87770.3|87817.3|87792.3|87789.8|87753.2|57
1649411300000|2022-04-08 09:48:20|87795|87770|87789.4|87764.4|87795.1|87770.1|87787.2|87762.2|62
1649411310000|2022-04-08 09:48:30|87790.4|87765.4|87788.8|87763.8|87790.4|87765.4|87786.1|87761.1|47
1649411320000|2022-04-08 09:48:40|87788.9|87763.9|87789.2|87764.2|87789.6|87764.6|87785.5|87760.5|32
1649411330000|2022-04-08 09:48:50|87784.6|87759.6|87778.7|87753.7|87784.6|87759.6|87772.8|87747.8|38
1649411340000|2022-04-08 09:49:00|87778.5|87753.5|87780.8|87755.8|87782|87757|87777.4|87752.4|39
1649411350000|2022-04-08 09:49:10|87782.9|87757.9|87786|87761|87786.7|87761.7|87782.1|87757.1|51
1649411360000|2022-04-08 09:49:20|87786.9|87761.9|87800.7|87775.7|87803|87778|87785.2|87760.2|55
1649411370000|2022-04-08 09:49:30|87802.5|87777.5|87797|87772|87802.5|87777.5|87795.9|87770.9|44
1649411380000|2022-04-08 09:49:40|87797.5|87772.5|87800.2|87775.2|87802.4|87777.4|87796.5|87771.5|49
1649411390000|2022-04-08 09:49:50|87801.7|87776.7|87829.9|87779.9|87831.7|87792.9|87800.9|87775.9|55
1649411400000|2022-04-08 09:50:00|87831.1|87781.1|87816.4|87791.4|87831.1|87794.6|87811.4|87779.2|44
1649411410000|2022-04-08 09:50:10|87816.3|87791.3|87816.7|87791.7|87818.1|87793.1|87816.1|87791.1|38
1649411420000|2022-04-08 09:50:20|87816.6|87791.6|87822.2|87797.2|87825|87800|87816.2|87791.2|51
1649411430000|2022-04-08 09:50:30|87824.3|87799.3|87826.3|87801.3|87828|87803|87823.2|87798.2|41
1649411440000|2022-04-08 09:50:40|87826.2|87801.2|87824.1|87799.1|87829.2|87804.2|87820.9|87795.9|45
1649411450000|2022-04-08 09:50:50|87824.5|87799.5|87819|87794|87833.2|87799.5|87818.9|87783|32
1649411460000|2022-04-08 09:51:00|87818.8|87793.8|87823.6|87798.6|87834|87798.8|87818.8|87784|38
1649411470000|2022-04-08 09:51:10|87824|87799|87859|87834|87860.6|87835.6|87824|87793.8|65
1649411480000|2022-04-08 09:51:20|87860.1|87835.1|87864|87839|87864.5|87839.5|87859.8|87834.8|41
1649411490000|2022-04-08 09:51:30|87863.8|87838.8|87861.6|87836.6|87864.1|87839.1|87861.1|87836.1|36
1649411500000|2022-04-08 09:51:40|87861.7|87836.7|87860.9|87835.9|87861.8|87836.8|87859.8|87834.8|26
1649411510000|2022-04-08 09:51:50|87860.8|87835.8|87861.7|87836.7|87874.3|87836.7|87860.5|87823.5|33
1649411520000|2022-04-08 09:52:00|87862.1|87837.1|87868.9|87843.9|87868.9|87843.9|87861.4|87836.4|58
1649411530000|2022-04-08 09:52:10|87869.5|87844.5|87874.1|87849.1|87874.3|87849.3|87865.4|87840.4|60
1649411540000|2022-04-08 09:52:20|87874.5|87849.5|87867.9|87842.9|87876.3|87851.3|87867.9|87842.9|63
1649411550000|2022-04-08 09:52:30|87868.3|87843.3|87860.9|87835.9|87871.2|87846.2|87859.9|87834.9|52
1649411560000|2022-04-08 09:52:40|87860.5|87835.5|87864.7|87839.7|87864.8|87839.8|87859.5|87834.5|40
1649411570000|2022-04-08 09:52:50|87863.1|87838.1|87867.1|87842.1|87873.2|87848.2|87861.6|87836.6|48
1649411580000|2022-04-08 09:53:00|87867.4|87842.4|87866|87841|87867.7|87842.7|87865.3|87840.3|31
1649411590000|2022-04-08 09:53:10|87865.2|87840.2|87864.1|87839.1|87866.4|87841.4|87863.7|87838.7|42
1649411600000|2022-04-08 09:53:20|87864.2|87839.2|87866.4|87841.4|87866.8|87841.8|87863.8|87838.8|35
1649411610000|2022-04-08 09:53:30|87866.5|87841.5|87863.3|87838.3|87866.5|87841.5|87862.7|87837.7|42
1649411620000|2022-04-08 09:53:40|87863.6|87838.6|87860.8|87835.8|87864.1|87839.1|87860.8|87835.8|38
1649411630000|2022-04-08 09:53:50|87861.6|87836.6|87860|87835|87861.9|87836.9|87859|87834|33
1649411640000|2022-04-08 09:54:00|87859.8|87834.8|87858.9|87833.9|87860.7|87835.7|87858.1|87833.1|32
1649411650000|2022-04-08 09:54:10|87858.8|87833.8|87852|87827|87860.2|87835.2|87850.3|87825.3|34
1649411660000|2022-04-08 09:54:20|87864.9|87814.9|87852|87827|87864.9|87827.4|87849.4|87814.3|50
1649411670000|2022-04-08 09:54:30|87851.7|87826.7|87852.6|87827.6|87852.9|87827.9|87850.7|87825.7|39
1649411680000|2022-04-08 09:54:40|87852|87827|87853.3|87828.3|87858.9|87833.9|87852|87827|33
1649411690000|2022-04-08 09:54:50|87853|87828|87849.9|87824.9|87853|87828|87849.4|87824.4|46
1649411700000|2022-04-08 09:55:00|87850|87825|87850.6|87825.6|87851|87826|87847.7|87822.7|34
1649411710000|2022-04-08 09:55:10|87850.7|87825.7|87850.2|87825.2|87852.8|87827.8|87850|87825|29
1649411720000|2022-04-08 09:55:20|87850.3|87825.3|87867.2|87817.2|87868|87829.5|87850.2|87816.7|42
1649411730000|2022-04-08 09:55:30|87855.6|87830.6|87857.7|87832.7|87858|87833|87855.6|87830.6|30
1649411740000|2022-04-08 09:55:40|87857.6|87832.6|87859.4|87834.4|87859.4|87834.4|87857.6|87832.6|28
1649411750000|2022-04-08 09:55:50|87859.5|87834.5|87867.7|87842.7|87879.1|87842.7|87858.9|87829.1|24
1649411760000|2022-04-08 09:56:00|87867.5|87842.5|87851.7|87826.7|87867.6|87842.6|87850.6|87814.7|48
1649411770000|2022-04-08 09:56:10|87851.5|87826.5|87844|87819|87857.1|87827.4|87842.3|87806.9|33
1649411780000|2022-04-08 09:56:20|87844.2|87819.2|87842.5|87817.5|87844.6|87819.6|87841.4|87816.4|40
1649411790000|2022-04-08 09:56:30|87842.9|87817.9|87842.7|87817.7|87844.2|87819.2|87842.6|87817.6|29
1649411800000|2022-04-08 09:56:40|87842.4|87817.4|87840.3|87815.3|87843.4|87818.4|87839|87814|37
1649411810000|2022-04-08 09:56:50|87840|87815|87840.9|87815.9|87842|87817|87839.9|87814.9|26
1649411820000|2022-04-08 09:57:00|87840.8|87815.8|87828.9|87803.9|87841.2|87816.2|87827.2|87789.9|55
1649411830000|2022-04-08 09:57:10|87827|87802|87825.6|87800.6|87828.4|87803.4|87824.4|87799.4|47
1649411840000|2022-04-08 09:57:20|87822.9|87797.9|87827.2|87802.2|87839.8|87802.3|87821.2|87789.8|50
1649411850000|2022-04-08 09:57:30|87827.3|87802.3|87821.4|87796.4|87827.7|87802.7|87821|87796|40
1649411860000|2022-04-08 09:57:40|87821.8|87796.8|87822.6|87797.6|87822.6|87797.6|87819.1|87794.1|31
1649411870000|2022-04-08 09:57:50|87822.9|87797.9|87831.7|87806.7|87832|87807|87822.9|87797.9|33
1649411880000|2022-04-08 09:58:00|87831.3|87806.3|87825.1|87800.1|87831.3|87806.3|87824.7|87799.7|37
1649411890000|2022-04-08 09:58:10|87824.9|87799.9|87826.2|87801.2|87826.5|87801.5|87822.4|87797.4|22
1649411900000|2022-04-08 09:58:20|87826.1|87801.1|87828.3|87803.3|87832.3|87807.3|87826.1|87801.1|34
1649411910000|2022-04-08 09:58:30|87828.5|87803.5|87829.4|87804.4|87830.5|87805.5|87828.4|87803.4|20
1649411920000|2022-04-08 09:58:40|87828.6|87803.6|87829.4|87804.4|87829.8|87804.8|87827.7|87802.7|21
1649411930000|2022-04-08 09:58:50|87830.3|87805.3|87854.9|87804.9|87855.5|87816.9|87830.3|87803.6|47
1649411940000|2022-04-08 09:59:00|87842.7|87817.7|87836.8|87811.8|87842.7|87817.7|87832.8|87807.8|49
1649411950000|2022-04-08 09:59:10|87836.7|87811.7|87836.7|87811.7|87841|87816|87833.8|87808.8|39
1649411960000|2022-04-08 09:59:20|87837|87812|87830.9|87805.9|87837.6|87812.6|87825.5|87800.5|53
1649411970000|2022-04-08 09:59:30|87831.5|87806.5|87815.3|87790.3|87833.3|87808.3|87813.5|87775.2|58
1649411980000|2022-04-08 09:59:40|87815.2|87790.2|87821.9|87796.9|87822.5|87797.5|87815.2|87790.2|37
1649411990000|2022-04-08 09:59:50|87821.6|87796.6|87816.2|87791.2|87823.8|87798.8|87816.2|87791.2|50
1649412000000|2022-04-08 10:00:00|87815.9|87790.9|87814.6|87789.6|87835.9|87799.6|87812.4|87774.5|49
1649412010000|2022-04-08 10:00:10|87814.3|87789.3|87814.5|87789.5|87826.5|87791.8|87812.7|87776.1|36
1649412020000|2022-04-08 10:00:20|87816|87791|87818.9|87793.9|87832.1|87794.4|87814.6|87779.6|46
1649412030000|2022-04-08 10:00:30|87819.1|87794.1|87821|87796|87821.4|87796.4|87818.9|87793.9|19
1649412040000|2022-04-08 10:00:40|87821.1|87796.1|87822.3|87797.3|87822.3|87797.3|87819.5|87794.5|22
1649412050000|2022-04-08 10:00:50|87822.4|87797.4|87820.8|87795.8|87823.8|87798.8|87820.8|87795.8|53
1649412060000|2022-04-08 10:01:00|87821.2|87796.2|87821.5|87796.5|87822.7|87797.7|87820.8|87795.8|28
1649412070000|2022-04-08 10:01:10|87820.6|87795.6|87819|87794|87835.7|87798.9|87816.6|87778.7|52
1649412080000|2022-04-08 10:01:20|87819.4|87794.4|87830.9|87780.9|87831.6|87795.7|87816.5|87780.9|45
1649412090000|2022-04-08 10:01:30|87831|87781|87788.4|87763.4|87831|87781|87787.3|87753.4|72
1649412100000|2022-04-08 10:01:40|87788.1|87763.1|87795.1|87745.1|87797.3|87764.9|87784.4|87744.5|58
1649412110000|2022-04-08 10:01:50|87794.8|87744.8|87785.9|87760.9|87796.4|87761.6|87780.4|87744.5|50
1649412120000|2022-04-08 10:02:00|87785.5|87760.5|87784|87759|87786.5|87761.5|87781|87756|48
1649412130000|2022-04-08 10:02:10|87784.6|87759.6|87784.2|87759.2|87787.3|87762.3|87783.1|87758.1|47
1649412140000|2022-04-08 10:02:20|87784.5|87759.5|87782.7|87757.7|87787.9|87762.9|87780.9|87755.9|54
1649412150000|2022-04-08 10:02:30|87782.5|87757.5|87784|87759|87785.4|87760.4|87782.2|87757.2|42
1649412160000|2022-04-08 10:02:40|87783.9|87758.9|87784.6|87759.6|87785.4|87760.4|87780.6|87755.6|37
1649412170000|2022-04-08 10:02:50|87784.8|87759.8|87766.6|87741.6|87785|87760|87765.2|87740.2|56
1649412180000|2022-04-08 10:03:00|87766.5|87741.5|87769.3|87744.3|87769.7|87744.7|87765.5|87740.5|45
1649412190000|2022-04-08 10:03:10|87768.8|87743.8|87770.1|87745.1|87770.1|87745.1|87766.3|87741.3|30
1649412200000|2022-04-08 10:03:20|87770|87745|87769.3|87744.3|87770|87745|87766.7|87741.7|41
1649412210000|2022-04-08 10:03:30|87768.8|87743.8|87774.5|87749.5|87775|87750|87767.9|87742.9|52
1649412220000|2022-04-08 10:03:40|87774.6|87749.6|87775.5|87750.5|87776.1|87751.1|87774|87749|23
1649412230000|2022-04-08 10:03:50|87774.7|87749.7|87781.4|87756.4|87783.6|87758.6|87774.6|87749.6|47
1649412240000|2022-04-08 10:04:00|87780.3|87755.3|87785|87760|87787.8|87762.8|87778.7|87753.7|48
1649412250000|2022-04-08 10:04:10|87784.4|87759.4|87786.1|87761.1|87788.1|87763.1|87784.2|87759.2|31
1649412260000|2022-04-08 10:04:20|87786.2|87761.2|87785.9|87760.9|87787.6|87762.6|87784.9|87759.9|30
1649412270000|2022-04-08 10:04:30|87785.6|87760.6|87786.2|87761.2|87786.2|87761.2|87780.6|87755.6|41
1649412280000|2022-04-08 10:04:40|87785.5|87760.5|87781.1|87756.1|87787.3|87762.3|87780.4|87755.4|40
1649412290000|2022-04-08 10:04:50|87780.7|87755.7|87776.6|87751.6|87781.7|87756.7|87775.8|87750.8|44
1649412300000|2022-04-08 10:05:00|87777|87752|87777.2|87752.2|87778.4|87753.4|87775.8|87750.8|36
1649412310000|2022-04-08 10:05:10|87777.1|87752.1|87778.5|87753.5|87778.6|87753.6|87774.5|87749.5|40
1649412320000|2022-04-08 10:05:20|87778.3|87753.3|87779.5|87754.5|87781.2|87756.2|87777.4|87752.4|47
1649412330000|2022-04-08 10:05:30|87779.6|87754.6|87781.1|87756.1|87783|87758|87779.6|87754.6|41
1649412340000|2022-04-08 10:05:40|87780.2|87755.2|87784.9|87759.9|87786.3|87761.3|87780.2|87755.2|38
1649412350000|2022-04-08 10:05:50|87784.8|87759.8|87785.3|87760.3|87786|87761|87784.1|87759.1|41
1649412360000|2022-04-08 10:06:00|87785.2|87760.2|87784.9|87759.9|87786|87761|87784.2|87759.2|24
1649412370000|2022-04-08 10:06:10|87785|87760|87784.1|87759.1|87785.6|87760.6|87782.9|87757.9|19
1649412380000|2022-04-08 10:06:20|87784.8|87759.8|87784.4|87759.4|87786|87761|87784|87759|19
1649412390000|2022-04-08 10:06:30|87784.5|87759.5|87780.1|87755.1|87785.3|87760.3|87776.1|87751.1|55
1649412400000|2022-04-08 10:06:40|87780|87755|87781.3|87756.3|87784.2|87759.2|87779.5|87754.5|39
1649412410000|2022-04-08 10:06:50|87781.1|87756.1|87783.5|87758.5|87787.5|87762.5|87781.1|87756.1|43
1649412420000|2022-04-08 10:07:00|87783.9|87758.9|87788.4|87763.4|87791.3|87766.3|87783.9|87758.9|41
1649412430000|2022-04-08 10:07:10|87788|87763|87790.2|87765.2|87790.4|87765.4|87786.4|87761.4|26
1649412440000|2022-04-08 10:07:20|87790.5|87765.5|87794.4|87769.4|87795|87770|87789.5|87764.5|34
1649412450000|2022-04-08 10:07:30|87794.3|87769.3|87790.4|87765.4|87799.9|87774.9|87789.7|87764.7|60
1649412460000|2022-04-08 10:07:40|87790.1|87765.1|87778|87753|87790.8|87765.8|87769.3|87744.3|59
1649412470000|2022-04-08 10:07:50|87777.7|87752.7|87779|87754|87784.1|87759.1|87776|87751|54
1649412480000|2022-04-08 10:08:00|87778.4|87753.4|87775.8|87750.8|87779.3|87754.3|87773.2|87748.2|47
1649412490000|2022-04-08 10:08:10|87776.1|87751.1|87774.1|87749.1|87777.2|87752.2|87770.2|87745.2|40
1649412500000|2022-04-08 10:08:20|87773.7|87748.7|87773.9|87748.9|87774.6|87749.6|87769.3|87744.3|43
1649412510000|2022-04-08 10:08:30|87773.6|87748.6|87772.2|87747.2|87774.7|87749.7|87771.7|87746.7|59
1649412520000|2022-04-08 10:08:40|87772.4|87747.4|87774.8|87749.8|87777.3|87752.3|87772.4|87747.4|55
1649412530000|2022-04-08 10:08:50|87775.1|87750.1|87776.3|87751.3|87776.7|87751.7|87771.6|87746.6|32
1649412540000|2022-04-08 10:09:00|87775.2|87750.2|87773.9|87748.9|87778.1|87753.1|87773.3|87748.3|44
1649412550000|2022-04-08 10:09:10|87774.2|87749.2|87791.4|87741.4|87791.5|87754.4|87774.2|87741.4|24
1649412560000|2022-04-08 10:09:20|87791.7|87741.7|87777.1|87752.1|87791.8|87760|87775.2|87741.7|61
1649412570000|2022-04-08 10:09:30|87777.3|87752.3|87776.8|87751.8|87778.1|87753.1|87775.8|87750.8|32
1649412580000|2022-04-08 10:09:40|87777|87752|87765.6|87740.6|87785.6|87752|87765|87735.6|53
1649412590000|2022-04-08 10:09:50|87765.5|87740.5|87758|87733|87768.5|87743.5|87755.8|87730.8|42
1649412600000|2022-04-08 10:10:00|87757.9|87732.9|87751.6|87726.6|87757.9|87732.9|87745.8|87720.8|56
1649412610000|2022-04-08 10:10:10|87751.8|87726.8|87755|87730|87756.1|87731.1|87749.8|87724.8|47
1649412620000|2022-04-08 10:10:20|87754.7|87729.7|87753.7|87728.7|87754.9|87729.9|87749.6|87724.6|52
1649412630000|2022-04-08 10:10:30|87754.3|87729.3|87757.9|87732.9|87758.1|87733.1|87754.3|87729.3|24
1649412640000|2022-04-08 10:10:40|87758.1|87733.1|87766.9|87741.9|87767.2|87742.2|87757|87732|43
1649412650000|2022-04-08 10:10:50|87766.3|87741.3|87770.3|87745.3|87770.8|87745.8|87766.3|87741.3|34
1649412660000|2022-04-08 10:11:00|87770.8|87745.8|87777.8|87752.8|87779|87754|87770.5|87745.5|44
1649412670000|2022-04-08 10:11:10|87777.6|87752.6|87782.9|87757.9|87784.7|87759.7|87776.3|87751.3|52
1649412680000|2022-04-08 10:11:20|87783|87758|87777.3|87752.3|87784.9|87759.9|87776.5|87751.5|43
1649412690000|2022-04-08 10:11:30|87777.4|87752.4|87772.7|87747.7|87777.8|87752.8|87772.1|87747.1|49
1649412700000|2022-04-08 10:11:40|87773.1|87748.1|87772.2|87747.2|87773.2|87748.2|87768.1|87743.1|45
1649412710000|2022-04-08 10:11:50|87772|87747|87767.8|87742.8|87773.4|87748.4|87767.2|87742.2|29
1649412720000|2022-04-08 10:12:00|87767.7|87742.7|87763.1|87738.1|87767.9|87742.9|87761.8|87736.8|36
1649412730000|2022-04-08 10:12:10|87763.2|87738.2|87751.9|87726.9|87765.4|87740.4|87747.9|87722.9|43
1649412740000|2022-04-08 10:12:20|87751.1|87726.1|87727.3|87702.3|87751.3|87726.3|87724|87699|51
1649412750000|2022-04-08 10:12:30|87727.5|87702.5|87739|87714|87745.8|87715.2|87727.5|87693|49
1649412760000|2022-04-08 10:12:40|87738.3|87713.3|87735.4|87710.4|87738.4|87713.4|87732.8|87707.8|47
1649412770000|2022-04-08 10:12:50|87734.6|87709.6|87751.9|87726.9|87762.3|87727|87734.6|87709.6|53
1649412780000|2022-04-08 10:13:00|87752.6|87727.6|87776.4|87751.4|87794.7|87758|87752.3|87727.3|69
1649412790000|2022-04-08 10:13:10|87775.3|87750.3|87776.8|87751.8|87780|87755|87775.3|87750.3|33
1649412800000|2022-04-08 10:13:20|87776.9|87751.9|87782.1|87757.1|87785.5|87760.5|87774.8|87749.8|46
1649412810000|2022-04-08 10:13:30|87782.6|87757.6|87776.2|87751.2|87782.6|87757.6|87773.6|87748.6|45
1649412820000|2022-04-08 10:13:40|87776.3|87751.3|87774.8|87749.8|87778.2|87753.2|87774.8|87749.8|29
1649412830000|2022-04-08 10:13:50|87774.7|87749.7|87786.5|87761.5|87796.5|87763.1|87773.6|87745.7|55
1649412840000|2022-04-08 10:14:00|87786.8|87761.8|87796.6|87771.6|87812.3|87776.1|87784.9|87759.9|56
1649412850000|2022-04-08 10:14:10|87798|87773|87810.6|87785.6|87816.3|87785.6|87798|87766|54
1649412860000|2022-04-08 10:14:20|87810.5|87785.5|87791.8|87766.8|87811.3|87786.3|87791.8|87757.2|61
1649412870000|2022-04-08 10:14:30|87792.2|87767.2|87776.1|87751.1|87794.8|87768.2|87774.9|87744.8|52
1649412880000|2022-04-08 10:14:40|87774.7|87749.7|87766.9|87741.9|87774.9|87749.9|87765.4|87740.4|43
1649412890000|2022-04-08 10:14:50|87766.7|87741.7|87791.8|87766.8|87805.7|87767.6|87766.7|87741.7|52
1649412900000|2022-04-08 10:15:00|87791.9|87766.9|87793.5|87768.5|87794.2|87769.2|87790.8|87765.8|47
1649412910000|2022-04-08 10:15:10|87793.8|87768.8|87777.1|87752.1|87793.8|87768.8|87777.1|87752.1|49
1649412920000|2022-04-08 10:15:20|87777.4|87752.4|87746.5|87721.5|87777.4|87752.4|87743.3|87718.3|68
1649412930000|2022-04-08 10:15:30|87746.9|87721.9|87746.4|87721.4|87759.5|87721.9|87728.5|87693.2|63
1649412940000|2022-04-08 10:15:40|87745.9|87720.9|87742|87717|87765.7|87728.6|87741.1|87715.7|56
1649412950000|2022-04-08 10:15:50|87742.6|87717.6|87738.4|87713.4|87748.6|87723.6|87738|87713|58
1649412960000|2022-04-08 10:16:00|87737.8|87712.8|87695.7|87670.7|87737.8|87712.8|87685.3|87658.6|72
1649412970000|2022-04-08 10:16:10|87698.6|87673.6|87711.1|87686.1|87719.8|87694.8|87698.6|87673.6|68
1649412980000|2022-04-08 10:16:20|87710.9|87685.9|87751.1|87701.1|87751.7|87714.9|87708.9|87680.7|68
1649412990000|2022-04-08 10:16:30|87754|87704|87745.6|87720.6|87761.1|87721.5|87742.4|87701.4|58
1649413000000|2022-04-08 10:16:40|87745.4|87720.4|87741.8|87716.8|87760.6|87722.2|87733.7|87703.9|64
1649413010000|2022-04-08 10:16:50|87739.5|87714.5|87735|87710|87739.5|87714.5|87731.4|87706.4|67
1649413020000|2022-04-08 10:17:00|87732.4|87707.4|87740.5|87715.5|87745.5|87720.5|87730|87705|64
1649413030000|2022-04-08 10:17:10|87740.3|87715.3|87745|87720|87746|87721|87737.5|87712.5|68
1649413040000|2022-04-08 10:17:20|87746|87721|87739.3|87714.3|87746|87721|87737.5|87712.5|56
1649413050000|2022-04-08 10:17:30|87739.1|87714.1|87742.6|87717.6|87746.7|87721.7|87738.6|87713.6|57
1649413060000|2022-04-08 10:17:40|87743.1|87718.1|87746.5|87721.5|87746.9|87721.9|87738.7|87713.7|65
1649413070000|2022-04-08 10:17:50|87745.9|87720.9|87743.7|87718.7|87749.9|87724.9|87743|87718|56
1649413080000|2022-04-08 10:18:00|87743.6|87718.6|87740.4|87715.4|87746.1|87721.1|87740.2|87715.2|55
1649413090000|2022-04-08 10:18:10|87741.3|87716.3|87743.1|87718.1|87747.2|87722.2|87740.9|87715.9|54
1649413100000|2022-04-08 10:18:20|87743.4|87718.4|87744.3|87719.3|87749.1|87724.1|87742.8|87717.8|49
1649413110000|2022-04-08 10:18:30|87744.4|87719.4|87748.9|87723.9|87754.4|87729.4|87744|87719|33
1649413120000|2022-04-08 10:18:40|87749.2|87724.2|87750.8|87725.8|87752.8|87727.8|87745|87720|60
1649413130000|2022-04-08 10:18:50|87750|87725|87751.7|87726.7|87761.8|87728.9|87748.9|87711.8|53
1649413140000|2022-04-08 10:19:00|87752.1|87727.1|87756.8|87731.8|87757.3|87732.3|87751.6|87726.6|36
1649413150000|2022-04-08 10:19:10|87756.4|87731.4|87765.3|87740.3|87765.8|87740.8|87752.9|87714.9|60
1649413160000|2022-04-08 10:19:20|87765.1|87740.1|87757.9|87732.9|87778.8|87741.3|87757.3|87723.5|67
1649413170000|2022-04-08 10:19:30|87758.3|87733.3|87764.5|87739.5|87776.7|87740.2|87757.1|87725.2|60
1649413180000|2022-04-08 10:19:40|87763.7|87738.7|87760.4|87735.4|87773.7|87740.7|87754.7|87723.7|62
1649413190000|2022-04-08 10:19:50|87772.5|87722.5|87768.6|87743.6|87780.9|87744|87762.5|87722.5|69
1649413200000|2022-04-08 10:20:00|87770.8|87745.8|87778|87753|87779.6|87754.6|87770.8|87745.8|61
1649413210000|2022-04-08 10:20:10|87778.2|87753.2|87785.9|87760.9|87800.1|87762.6|87778.2|87748.5|66
1649413220000|2022-04-08 10:20:20|87786.4|87761.4|87801.8|87751.8|87802.5|87763.6|87786.3|87750.4|63
1649413230000|2022-04-08 10:20:30|87801.6|87751.6|87769.3|87744.3|87802.1|87764.1|87766.6|87741.6|58
1649413240000|2022-04-08 10:20:40|87767.2|87742.2|87783.7|87758.7|87796.7|87759|87765.3|87740.3|50
1649413250000|2022-04-08 10:20:50|87782.7|87757.7|87775.1|87750.1|87791|87757.7|87773.3|87741|51
1649413260000|2022-04-08 10:21:00|87774.9|87749.9|87771.8|87746.8|87777.2|87752.2|87770|87745|57
1649413270000|2022-04-08 10:21:10|87771.7|87746.7|87752.2|87727.2|87772.7|87747.7|87750.1|87725.1|65
1649413280000|2022-04-08 10:21:20|87753.1|87728.1|87749.8|87724.8|87755|87730|87749.8|87724.8|55
1649413290000|2022-04-08 10:21:30|87749.4|87724.4|87744.9|87719.9|87750.9|87725.9|87744.6|87719.6|53
1649413300000|2022-04-08 10:21:40|87745.3|87720.3|87743.7|87718.7|87757.9|87722.4|87739.7|87706.2|57
1649413310000|2022-04-08 10:21:50|87743.1|87718.1|87746.7|87721.7|87747.9|87722.9|87743.1|87718.1|49
1649413320000|2022-04-08 10:22:00|87745.8|87720.8|87748|87723|87763.3|87728.5|87745.6|87710|58
1649413330000|2022-04-08 10:22:10|87747.7|87722.7|87745.5|87720.5|87752.6|87727.6|87745.2|87720.2|47
1649413340000|2022-04-08 10:22:20|87744.8|87719.8|87766.8|87716.8|87766.8|87728.8|87744.8|87716.8|51
1649413350000|2022-04-08 10:22:30|87753.9|87728.9|87748.5|87723.5|87753.9|87728.9|87744.8|87719.8|43
1649413360000|2022-04-08 10:22:40|87748.6|87723.6|87744|87719|87748.7|87723.7|87742.9|87717.9|44
1649413370000|2022-04-08 10:22:50|87742.4|87717.4|87736.9|87711.9|87743.3|87718.3|87736.7|87711.7|48
1649413380000|2022-04-08 10:23:00|87736.7|87711.7|87737.1|87712.1|87738.7|87713.7|87730.2|87705.2|69
1649413390000|2022-04-08 10:23:10|87738.2|87713.2|87733.7|87708.7|87739.8|87714.8|87732.9|87707.9|57
1649413400000|2022-04-08 10:23:20|87734|87709|87736|87711|87736.8|87711.8|87733|87708|56
1649413410000|2022-04-08 10:23:30|87735.9|87710.9|87724.6|87699.6|87736.2|87711.2|87722.6|87697.6|55
1649413420000|2022-04-08 10:23:40|87723.9|87698.9|87715.8|87690.8|87726.4|87701.4|87715.2|87690.2|55
1649413430000|2022-04-08 10:23:50|87716.2|87691.2|87712.7|87687.7|87723.7|87698.7|87711.7|87686.7|65
1649413440000|2022-04-08 10:24:00|87712.2|87687.2|87717.7|87692.7|87730.5|87695.7|87704.3|87679.2|69
1649413450000|2022-04-08 10:24:10|87718.7|87693.7|87716.8|87691.8|87719.3|87694.3|87715.3|87690.3|54
1649413460000|2022-04-08 10:24:20|87716.5|87691.5|87714|87689|87731.7|87692.6|87711.9|87672.7|61
1649413470000|2022-04-08 10:24:30|87714.1|87689.1|87715.7|87690.7|87725.2|87692.5|87710.5|87675.2|58
1649413480000|2022-04-08 10:24:40|87715.1|87690.1|87712.8|87687.8|87717.1|87692.1|87712.1|87687.1|71
1649413490000|2022-04-08 10:24:50|87713.3|87688.3|87696.6|87671.6|87717.1|87688.8|87696.3|87665.6|60
1649413500000|2022-04-08 10:25:00|87697.1|87672.1|87682.7|87657.7|87697.8|87672.8|87682.6|87657.6|62
1649413510000|2022-04-08 10:25:10|87682.5|87657.5|87686.9|87661.9|87686.9|87661.9|87675.6|87650.6|60
1649413520000|2022-04-08 10:25:20|87687|87662|87701.7|87676.7|87706.1|87681.1|87686.8|87661.8|71
1649413530000|2022-04-08 10:25:30|87700.2|87675.2|87693.4|87668.4|87702.4|87677.4|87693.4|87668.4|63
1649413540000|2022-04-08 10:25:40|87693.3|87668.3|87695.3|87670.3|87696.5|87671.5|87692.1|87667.1|27
1649413550000|2022-04-08 10:25:50|87695.2|87670.2|87697.6|87672.6|87697.6|87672.6|87693.1|87668.1|31
1649413560000|2022-04-08 10:26:00|87697.9|87672.9|87701.4|87676.4|87701.4|87676.4|87694.6|87669.6|31
1649413570000|2022-04-08 10:26:10|87700.8|87675.8|87703.1|87678.1|87704.1|87679.1|87699.3|87674.3|53
1649413580000|2022-04-08 10:26:20|87703.4|87678.4|87712.3|87687.3|87723.2|87687.6|87702.7|87672.2|53
1649413590000|2022-04-08 10:26:30|87713.1|87688.1|87740.9|87715.9|87741.7|87716.7|87712.7|87681|55
1649413600000|2022-04-08 10:26:40|87741.4|87716.4|87755.8|87730.8|87756.1|87731.1|87741.4|87716.4|57
1649413610000|2022-04-08 10:26:50|87755|87730|87751.4|87726.4|87755.5|87730.5|87751.2|87726.2|30
1649413620000|2022-04-08 10:27:00|87751.9|87726.9|87725.6|87700.6|87751.9|87726.9|87725.4|87689.7|65
1649413630000|2022-04-08 10:27:10|87725.8|87700.8|87714|87689|87726|87701|87711.7|87686.7|59
1649413640000|2022-04-08 10:27:20|87713.2|87688.2|87715|87690|87715.3|87690.3|87707.7|87682.7|62
1649413650000|2022-04-08 10:27:30|87714.8|87689.8|87713.9|87688.9|87715.7|87690.7|87713.5|87688.5|23
1649413660000|2022-04-08 10:27:40|87714.3|87689.3|87732.3|87707.3|87744.1|87711.6|87711.2|87686.2|53
1649413670000|2022-04-08 10:27:50|87732.8|87707.8|87737.9|87712.9|87744.7|87719.7|87732.5|87707.5|54
1649413680000|2022-04-08 10:28:00|87737.7|87712.7|87733|87708|87737.8|87712.8|87733|87708|44
1649413690000|2022-04-08 10:28:10|87734.5|87709.5|87731.4|87706.4|87735.2|87710.2|87731.4|87706.4|44
1649413700000|2022-04-08 10:28:20|87731.5|87706.5|87734|87709|87737.1|87712.1|87731.5|87706.5|47
1649413710000|2022-04-08 10:28:30|87734.8|87709.8|87731.7|87706.7|87735.5|87710.5|87729.2|87704.2|41
1649413720000|2022-04-08 10:28:40|87731.4|87706.4|87737.9|87712.9|87738.2|87713.2|87731.4|87706.4|54
1649413730000|2022-04-08 10:28:50|87738|87713|87747.5|87722.5|87756.9|87722.7|87737.3|87706.9|42
1649413740000|2022-04-08 10:29:00|87748.4|87723.4|87744.8|87719.8|87761.1|87725.8|87739.7|87708.3|62
1649413750000|2022-04-08 10:29:10|87745.3|87720.3|87742.3|87717.3|87745.3|87720.3|87739.2|87714.2|56
1649413760000|2022-04-08 10:29:20|87742.1|87717.1|87739.7|87714.7|87744.3|87719.3|87739.7|87714.7|45
1649413770000|2022-04-08 10:29:30|87740.5|87715.5|87738.4|87713.4|87740.8|87715.8|87737.8|87712.8|27
1649413780000|2022-04-08 10:29:40|87738.6|87713.6|87739.1|87714.1|87752.1|87714.6|87736.3|87700.6|24
1649413790000|2022-04-08 10:29:50|87738.5|87713.5|87731.6|87706.6|87740.7|87715.7|87731.2|87706.2|29
1649413800000|2022-04-08 10:30:00|87732|87707|87727.9|87702.9|87732|87707|87727.4|87702.4|48
1649413810000|2022-04-08 10:30:10|87727.5|87702.5|87730.3|87705.3|87732.3|87707.3|87726|87701|57
1649413820000|2022-04-08 10:30:20|87730.2|87705.2|87727.4|87702.4|87730.2|87705.2|87725.3|87700.3|57
1649413830000|2022-04-08 10:30:30|87726.9|87701.9|87726.2|87701.2|87728.7|87703.7|87723.9|87698.9|46
1649413840000|2022-04-08 10:30:40|87726|87701|87728.9|87703.9|87728.9|87703.9|87723.8|87698.8|47
1649413850000|2022-04-08 10:30:50|87729.1|87704.1|87731.4|87706.4|87731.5|87706.5|87724.9|87699.9|55
1649413860000|2022-04-08 10:31:00|87728.9|87703.9|87724.9|87699.9|87729.8|87704.8|87722.4|87697.4|58
1649413870000|2022-04-08 10:31:10|87725|87700|87722.9|87697.9|87725.6|87700.6|87722.9|87697.9|48
1649413880000|2022-04-08 10:31:20|87722.5|87697.5|87722.6|87697.6|87728.5|87703.5|87718.8|87693.8|52
1649413890000|2022-04-08 10:31:30|87724.4|87699.4|87722.8|87697.8|87726.1|87701.1|87722.7|87697.7|59
1649413900000|2022-04-08 10:31:40|87722.4|87697.4|87723.2|87698.2|87725.4|87700.4|87721.5|87696.5|44
1649413910000|2022-04-08 10:31:50|87723.5|87698.5|87729.8|87704.8|87730.6|87705.6|87721.1|87696.1|50
1649413920000|2022-04-08 10:32:00|87729.1|87704.1|87726.6|87701.6|87729.1|87704.1|87723.5|87698.5|48
1649413930000|2022-04-08 10:32:10|87727.1|87702.1|87733.3|87708.3|87734.8|87709.8|87723.7|87698.7|53
1649413940000|2022-04-08 10:32:20|87733|87708|87715.7|87690.7|87733|87708|87711.6|87686.6|47
1649413950000|2022-04-08 10:32:30|87715.3|87690.3|87725.3|87700.3|87728.7|87703.7|87715.2|87690.2|53
1649413960000|2022-04-08 10:32:40|87726.7|87701.7|87726.5|87701.5|87728.7|87703.7|87724.3|87699.3|57
1649413970000|2022-04-08 10:32:50|87727|87702|87723.3|87698.3|87728.1|87703.1|87721.3|87696.3|52
1649413980000|2022-04-08 10:33:00|87723|87698|87721.1|87696.1|87723.6|87698.6|87720.4|87695.4|50
1649413990000|2022-04-08 10:33:10|87721.7|87696.7|87722.4|87697.4|87723.8|87698.8|87721.6|87696.6|22
1649414000000|2022-04-08 10:33:20|87723.4|87698.4|87723.4|87698.4|87725.7|87700.7|87722.5|87697.5|31
1649414010000|2022-04-08 10:33:30|87723.3|87698.3|87722.5|87697.5|87723.3|87698.3|87719|87694|50
1649414020000|2022-04-08 10:33:40|87722.7|87697.7|87721.9|87696.9|87724.2|87699.2|87720.3|87695.3|58
1649414030000|2022-04-08 10:33:50|87722|87697|87723.3|87698.3|87724.6|87699.6|87721.8|87696.8|45
1649414040000|2022-04-08 10:34:00|87723.2|87698.2|87722.6|87697.6|87725.2|87700.2|87719.4|87694.4|54
1649414050000|2022-04-08 10:34:10|87723.7|87698.7|87722.8|87697.8|87724.9|87699.9|87720.5|87695.5|49
1649414060000|2022-04-08 10:34:20|87722.9|87697.9|87721.3|87696.3|87724.4|87699.4|87720.5|87695.5|51
1649414070000|2022-04-08 10:34:30|87722.8|87697.8|87722.9|87697.9|87725.5|87700.5|87720.6|87695.6|42
1649414080000|2022-04-08 10:34:40|87722.6|87697.6|87723|87698|87724.2|87699.2|87720.4|87695.4|32
1649414090000|2022-04-08 10:34:50|87722.8|87697.8|87710.6|87685.6|87726.4|87701.4|87701.1|87676.1|54
1649414100000|2022-04-08 10:35:00|87710.4|87685.4|87713.9|87688.9|87725.8|87700.8|87706.2|87681.2|56
1649414110000|2022-04-08 10:35:10|87714|87689|87716.1|87691.1|87718.7|87693.7|87708.6|87683.6|47
1649414120000|2022-04-08 10:35:20|87717.6|87692.6|87715.4|87690.4|87718.6|87693.6|87715.4|87690.4|29
1649414130000|2022-04-08 10:35:30|87715.9|87690.9|87718.8|87693.8|87720.2|87695.2|87715.9|87690.9|32
1649414140000|2022-04-08 10:35:40|87718.7|87693.7|87715.1|87690.1|87726|87701|87714.2|87689.2|52
1649414150000|2022-04-08 10:35:50|87714.9|87689.9|87716.2|87691.2|87717.4|87692.4|87714.5|87689.5|19
1649414160000|2022-04-08 10:36:00|87717.5|87692.5|87708.5|87683.5|87717.5|87692.5|87708.5|87683.5|36
1649414170000|2022-04-08 10:36:10|87708.2|87683.2|87703.5|87678.5|87709.2|87684.2|87701.6|87676.6|55
1649414180000|2022-04-08 10:36:20|87704.7|87679.7|87692|87667|87706.1|87681.1|87692|87667|42
1649414190000|2022-04-08 10:36:30|87692.3|87667.3|87694.1|87669.1|87694.4|87669.4|87690.4|87665.4|39
1649414200000|2022-04-08 10:36:40|87693.5|87668.5|87696.1|87671.1|87698.1|87673.1|87692.7|87667.7|34
1649414210000|2022-04-08 10:36:50|87697.1|87672.1|87691.3|87666.3|87697.1|87672.1|87691.2|87666.2|28
1649414220000|2022-04-08 10:37:00|87692.7|87667.7|87669.7|87644.7|87694|87669|87667.2|87642.2|49
1649414230000|2022-04-08 10:37:10|87669.6|87644.6|87652.6|87627.6|87671.1|87646.1|87652.6|87627.6|50
1649414240000|2022-04-08 10:37:20|87653|87628|87656.8|87631.8|87657.2|87632.2|87651.1|87626.1|35
1649414250000|2022-04-08 10:37:30|87657.1|87632.1|87647.7|87622.7|87664.6|87639.6|87647.7|87622.7|45
1649414260000|2022-04-08 10:37:40|87649.8|87624.8|87648|87623|87650|87625|87647.3|87622.3|31
1649414270000|2022-04-08 10:37:50|87650.3|87625.3|87663.6|87638.6|87668.9|87643.9|87650.3|87625.3|43
1649414280000|2022-04-08 10:38:00|87657.5|87632.5|87653|87628|87659.2|87634.2|87645.2|87620.2|61
1649414290000|2022-04-08 10:38:10|87653.4|87628.4|87651.4|87626.4|87660.6|87635.6|87650.2|87625.2|58
1649414300000|2022-04-08 10:38:20|87649.8|87624.8|87660.7|87635.7|87660.8|87635.8|87649.4|87624.4|44
1649414310000|2022-04-08 10:38:30|87661.4|87636.4|87653|87628|87661.4|87636.4|87653|87628|69
1649414320000|2022-04-08 10:38:40|87653.4|87628.4|87654.1|87629.1|87655.5|87630.5|87652.6|87627.6|75
1649414330000|2022-04-08 10:38:50|87653.8|87628.8|87654.7|87629.7|87656.7|87631.7|87653.3|87628.3|60
1649414340000|2022-04-08 10:39:00|87655.1|87630.1|87649.7|87624.7|87655.8|87630.8|87649.6|87624.6|37
1649414350000|2022-04-08 10:39:10|87650|87625|87623.7|87598.7|87650|87625|87622.8|87597.8|48
1649414360000|2022-04-08 10:39:20|87621.6|87596.6|87604|87579|87622.5|87597.5|87602.2|87577.2|48
1649414370000|2022-04-08 10:39:30|87603.9|87578.9|87604.7|87579.7|87606.9|87581.9|87595.9|87570.9|58
1649414380000|2022-04-08 10:39:40|87607.2|87582.2|87604|87579|87610|87585|87597.2|87572.2|60
1649414390000|2022-04-08 10:39:50|87604.1|87579.1|87597.2|87572.2|87606.7|87581.7|87596.3|87571.3|39
1649414400000|2022-04-08 10:40:00|87590.4|87565.4|87573.8|87548.8|87590.4|87565.4|87572.2|87547.2|59
1649414410000|2022-04-08 10:40:10|87573.9|87548.9|87579.9|87554.9|87582.7|87557.7|87570.8|87545.8|54
1649414420000|2022-04-08 10:40:20|87579.7|87554.7|87578.8|87553.8|87580|87555|87577.2|87552.2|37
1649414430000|2022-04-08 10:40:30|87578|87553|87579.3|87554.3|87581.6|87556.6|87578|87553|32
1649414440000|2022-04-08 10:40:40|87578.8|87553.8|87569.6|87544.6|87582.3|87557.3|87569.3|87544.3|36
1649414450000|2022-04-08 10:40:50|87570.9|87545.9|87568.2|87543.2|87571.1|87546.1|87567.3|87542.3|33
1649414460000|2022-04-08 10:41:00|87567.8|87542.8|87570.4|87545.4|87570.5|87545.5|87566.3|87541.3|37
1649414470000|2022-04-08 10:41:10|87570.7|87545.7|87573.8|87548.8|87574|87549|87570|87545|35
1649414480000|2022-04-08 10:41:20|87573.7|87548.7|87566.3|87541.3|87577.9|87552.9|87565.7|87540.7|37
1649414490000|2022-04-08 10:41:30|87565.8|87540.8|87568.7|87543.7|87568.9|87543.9|87559.8|87534.8|43
1649414500000|2022-04-08 10:41:40|87569.1|87544.1|87570.7|87545.7|87570.8|87545.8|87568.8|87543.8|30
1649414510000|2022-04-08 10:41:50|87570.4|87545.4|87556.6|87531.6|87570.4|87545.4|87556.3|87531.3|48
1649414520000|2022-04-08 10:42:00|87555.8|87530.8|87547.9|87522.9|87557.6|87532.6|87546.1|87521.1|44
1649414530000|2022-04-08 10:42:10|87547.6|87522.6|87544.2|87519.2|87552.9|87527.9|87530.8|87505.8|59
1649414540000|2022-04-08 10:42:20|87545.7|87520.7|87540.3|87515.3|87546.6|87521.6|87537.6|87512.6|54
1649414550000|2022-04-08 10:42:30|87540.6|87515.6|87538.5|87513.5|87540.6|87515.6|87534.6|87509.6|61
1649414560000|2022-04-08 10:42:40|87538.4|87513.4|87542.8|87517.8|87542.8|87517.8|87533.5|87508.5|58
1649414570000|2022-04-08 10:42:50|87542.6|87517.6|87538.5|87513.5|87543|87518|87531.5|87506.5|71
1649414580000|2022-04-08 10:43:00|87538.9|87513.9|87553.5|87528.5|87553.5|87528.5|87538.9|87513.9|67
1649414590000|2022-04-08 10:43:10|87553.4|87528.4|87552.8|87527.8|87554.6|87529.6|87551.5|87526.5|40
1649414600000|2022-04-08 10:43:20|87552.9|87527.9|87553.5|87528.5|87557.4|87532.4|87551.7|87526.7|41
1649414610000|2022-04-08 10:43:30|87554.3|87529.3|87555.8|87530.8|87556.5|87531.5|87554.3|87529.3|28
1649414620000|2022-04-08 10:43:40|87555.5|87530.5|87554.5|87529.5|87556.4|87531.4|87552.3|87527.3|44
1649414630000|2022-04-08 10:43:50|87554.3|87529.3|87556.8|87531.8|87558.2|87533.2|87554|87529|27
1649414640000|2022-04-08 10:44:00|87556.7|87531.7|87536.4|87511.4|87558.4|87533.4|87536.4|87511.4|59
1649414650000|2022-04-08 10:44:10|87536.1|87511.1|87532|87507|87538.1|87513.1|87532|87507|56
1649414660000|2022-04-08 10:44:20|87533|87508|87535|87510|87536.5|87511.5|87532.4|87507.4|35
1649414670000|2022-04-08 10:44:30|87535.3|87510.3|87539.2|87514.2|87539.2|87514.2|87533.8|87508.8|38
1649414680000|2022-04-08 10:44:40|87537|87512|87543.8|87518.8|87545.2|87520.2|87535.6|87510.6|49
1649414690000|2022-04-08 10:44:50|87544.3|87519.3|87546.6|87521.6|87557.5|87532.5|87543.9|87518.9|50
1649414700000|2022-04-08 10:45:00|87547.2|87522.2|87549.1|87524.1|87549.7|87524.7|87546.6|87521.6|28
1649414710000|2022-04-08 10:45:10|87549.5|87524.5|87551.9|87526.9|87552.5|87527.5|87548.5|87523.5|35
1649414720000|2022-04-08 10:45:20|87551.8|87526.8|87546.2|87521.2|87552.4|87527.4|87542.2|87517.2|53
1649414730000|2022-04-08 10:45:30|87545.8|87520.8|87554.3|87529.3|87554.9|87529.9|87543.6|87518.6|44
1649414740000|2022-04-08 10:45:40|87555.6|87530.6|87553.4|87528.4|87556|87531|87552.2|87527.2|42
1649414750000|2022-04-08 10:45:50|87553.3|87528.3|87546.6|87521.6|87554.7|87529.7|87546.6|87521.6|33
1649414760000|2022-04-08 10:46:00|87545.9|87520.9|87547.4|87522.4|87549|87524|87545.8|87520.8|44
1649414770000|2022-04-08 10:46:10|87547.3|87522.3|87542.1|87517.1|87547.8|87522.8|87540.7|87515.7|25
1649414780000|2022-04-08 10:46:20|87542.3|87517.3|87541.1|87516.1|87542.3|87517.3|87537.3|87512.3|34
1649414790000|2022-04-08 10:46:30|87541.3|87516.3|87536.9|87511.9|87541.8|87516.8|87535.6|87510.6|36
1649414800000|2022-04-08 10:46:40|87536.7|87511.7|87534.9|87509.9|87537.6|87512.6|87534.9|87509.9|36
1649414810000|2022-04-08 10:46:50|87535.3|87510.3|87540.5|87515.5|87541.8|87516.8|87534.8|87509.8|34
1649414820000|2022-04-08 10:47:00|87540.2|87515.2|87542.5|87517.5|87545.2|87520.2|87540.2|87515.2|37
1649414830000|2022-04-08 10:47:10|87542.8|87517.8|87514.1|87489.1|87544.3|87519.3|87505.9|87467.5|52
1649414840000|2022-04-08 10:47:20|87514.2|87489.2|87520.1|87495.1|87523.2|87498.2|87512.5|87487.5|36
1649414850000|2022-04-08 10:47:30|87515.8|87490.8|87518.4|87493.4|87519.5|87494.5|87512.6|87487.6|47
1649414860000|2022-04-08 10:47:40|87518.9|87493.9|87515.7|87490.7|87518.9|87493.9|87513.3|87488.3|26
1649414870000|2022-04-08 10:47:50|87515.8|87490.8|87513.8|87488.8|87516.2|87491.2|87513.8|87488.8|21
1649414880000|2022-04-08 10:48:00|87511.6|87486.6|87511.4|87486.4|87512.7|87487.7|87509.4|87484.4|35
1649414890000|2022-04-08 10:48:10|87511.1|87486.1|87492.8|87442.8|87511.3|87486.3|87469|87432.4|59
1649414900000|2022-04-08 10:48:20|87492.5|87442.5|87483.6|87458.6|87494.9|87463|87472.6|87435.3|64
1649414910000|2022-04-08 10:48:30|87482.5|87457.5|87480.5|87455.5|87484.8|87459.8|87479|87454|53
1649414920000|2022-04-08 10:48:40|87480.4|87455.4|87480.7|87455.7|87482.5|87457.5|87478.8|87453.8|48
1649414930000|2022-04-08 10:48:50|87481.5|87456.5|87491.9|87466.9|87506.1|87467.4|87479.4|87454.4|51
1649414940000|2022-04-08 10:49:00|87494.4|87469.4|87493.3|87468.3|87494.4|87469.4|87491.9|87466.9|35
1649414950000|2022-04-08 10:49:10|87493.1|87468.1|87490.2|87465.2|87495.9|87470.9|87488.9|87463.9|30
1649414960000|2022-04-08 10:49:20|87490.5|87465.5|87491.6|87466.6|87492.9|87467.9|87489.9|87464.9|20
1649414970000|2022-04-08 10:49:30|87491.5|87466.5|87491.5|87466.5|87492|87467|87489.9|87464.9|25
1649414980000|2022-04-08 10:49:40|87491.3|87466.3|87490.8|87465.8|87491.4|87466.4|87488.8|87463.8|24
1649414990000|2022-04-08 10:49:50|87490.7|87465.7|87486.8|87461.8|87492.3|87467.3|87486.8|87461.8|37
1649415000000|2022-04-08 10:50:00|87481|87456|87493.2|87468.2|87493.2|87468.2|87478.9|87453.9|57
1649415010000|2022-04-08 10:50:10|87492.7|87467.7|87485|87460|87493.4|87468.4|87478.6|87453.6|54
1649415020000|2022-04-08 10:50:20|87485.2|87460.2|87472.1|87447.1|87486.5|87461.5|87467.6|87442.6|38
1649415030000|2022-04-08 10:50:30|87468.8|87443.8|87457.9|87432.9|87471.4|87444.6|87455.7|87421.4|49
1649415040000|2022-04-08 10:50:40|87458.2|87433.2|87463.8|87438.8|87464.9|87439.9|87458|87433|33
1649415050000|2022-04-08 10:50:50|87464|87439|87462.5|87437.5|87469.4|87444.4|87461.8|87436.8|51
1649415060000|2022-04-08 10:51:00|87462.6|87437.6|87464.9|87439.9|87468.9|87443.9|87460.9|87435.9|50
1649415070000|2022-04-08 10:51:10|87465.1|87440.1|87470|87445|87471|87446|87461|87436|55
1649415080000|2022-04-08 10:51:20|87468.1|87443.1|87467.4|87442.4|87469.8|87444.8|87465|87440|48
1649415090000|2022-04-08 10:51:30|87467.8|87442.8|87475.1|87450.1|87477|87452|87467.2|87442.2|49
1649415100000|2022-04-08 10:51:40|87474|87449|87479|87454|87479|87454|87473.6|87448.6|41
1649415110000|2022-04-08 10:51:50|87479.4|87454.4|87477.2|87452.2|87480.4|87455.4|87471.9|87446.9|54
1649415120000|2022-04-08 10:52:00|87476.2|87451.2|87458.6|87433.6|87477.3|87452.3|87456.7|87431.7|53
1649415130000|2022-04-08 10:52:10|87460.4|87435.4|87455.4|87430.4|87462.9|87437.9|87453.2|87428.2|52
1649415140000|2022-04-08 10:52:20|87455.1|87430.1|87462.7|87437.7|87465|87440|87453.4|87428.4|45
1649415150000|2022-04-08 10:52:30|87462.3|87437.3|87462.1|87437.1|87466.3|87441.3|87460|87435|47
1649415160000|2022-04-08 10:52:40|87461.9|87436.9|87455.4|87430.4|87461.9|87436.9|87454.5|87429.5|57
1649415170000|2022-04-08 10:52:50|87454.8|87429.8|87451|87426|87456.5|87431.5|87448.5|87423.5|51
1649415180000|2022-04-08 10:53:00|87450.5|87425.5|87452.8|87427.8|87456.1|87431.1|87449.9|87424.9|49
1649415190000|2022-04-08 10:53:10|87450.8|87425.8|87429.8|87404.8|87453.8|87428.8|87429.8|87404.8|53
1649415200000|2022-04-08 10:53:20|87429.1|87404.1|87413.1|87388.1|87430.8|87405.8|87410.4|87385.4|50
1649415210000|2022-04-08 10:53:30|87413|87388|87398.5|87373.5|87416.2|87391.2|87395.3|87370.3|48
1649415220000|2022-04-08 10:53:40|87396.3|87371.3|87394.1|87369.1|87398.5|87373.5|87391.5|87366.5|37
1649415230000|2022-04-08 10:53:50|87394.2|87369.2|87381.8|87356.8|87395.9|87370.9|87380.2|87355.2|40
1649415240000|2022-04-08 10:54:00|87380.8|87355.8|87383.4|87358.4|87384.8|87359.8|87375.5|87350.5|54
1649415250000|2022-04-08 10:54:10|87382.1|87357.1|87383.3|87358.3|87390.1|87365.1|87382.1|87357.1|52
1649415260000|2022-04-08 10:54:20|87385.5|87360.5|87389|87364|87390.7|87365.7|87385.4|87360.4|40
1649415270000|2022-04-08 10:54:30|87389.1|87364.1|87392.2|87367.2|87392.4|87367.4|87387.7|87362.7|44
1649415280000|2022-04-08 10:54:40|87391.5|87366.5|87418.4|87393.4|87430.3|87394|87388.9|87363.9|43
1649415290000|2022-04-08 10:54:50|87418.6|87393.6|87417.7|87392.7|87418.9|87393.9|87411.7|87386.7|63
1649415300000|2022-04-08 10:55:00|87415.9|87390.9|87412.1|87387.1|87415.9|87390.9|87404.7|87379.7|60
1649415310000|2022-04-08 10:55:10|87411.2|87386.2|87412.8|87387.8|87413.1|87388.1|87405.1|87380.1|48
1649415320000|2022-04-08 10:55:20|87412.6|87387.6|87415.2|87390.2|87418.6|87393.6|87411.1|87386.1|36
1649415330000|2022-04-08 10:55:30|87414.4|87389.4|87407.6|87382.6|87415.2|87390.2|87405.2|87380.2|42
1649415340000|2022-04-08 10:55:40|87408.8|87383.8|87414.9|87389.9|87416.2|87391.2|87408.8|87383.8|55
1649415350000|2022-04-08 10:55:50|87413.9|87388.9|87413.5|87388.5|87417.6|87392.6|87412.1|87387.1|57
1649415360000|2022-04-08 10:56:00|87413.2|87388.2|87423.1|87398.1|87426.1|87401.1|87413|87388|64
1649415370000|2022-04-08 10:56:10|87423.3|87398.3|87433.7|87408.7|87435.3|87410.3|87423.1|87398.1|45
1649415380000|2022-04-08 10:56:20|87434.1|87409.1|87435.4|87410.4|87435.5|87410.5|87434.1|87409.1|21
1649415390000|2022-04-08 10:56:30|87435.5|87410.5|87435.3|87410.3|87442.3|87417.3|87434.6|87409.6|47
1649415400000|2022-04-08 10:56:40|87434.7|87409.7|87446|87421|87450.1|87425.1|87434.2|87409.2|49
1649415410000|2022-04-08 10:56:50|87445.6|87420.6|87447.6|87422.6|87448|87423|87443.8|87418.8|35
1649415420000|2022-04-08 10:57:00|87447.7|87422.7|87449.4|87424.4|87449.6|87424.6|87447.1|87422.1|28
1649415430000|2022-04-08 10:57:10|87449.5|87424.5|87444.3|87419.3|87451.5|87426.5|87444.3|87419.3|40
1649415440000|2022-04-08 10:57:20|87444.8|87419.8|87445.8|87420.8|87446.9|87421.9|87444.1|87419.1|35
1649415450000|2022-04-08 10:57:30|87445.6|87420.6|87442.2|87417.2|87445.6|87420.6|87441.4|87416.4|38
1649415460000|2022-04-08 10:57:40|87442.7|87417.7|87447.7|87422.7|87449.1|87424.1|87441.7|87416.7|31
1649415470000|2022-04-08 10:57:50|87447.9|87422.9|87449|87424|87449|87424|87445.2|87420.2|35
1649415480000|2022-04-08 10:58:00|87448.5|87423.5|87456.9|87431.9|87458.1|87433.1|87447.2|87422.2|55
1649415490000|2022-04-08 10:58:10|87456.2|87431.2|87459.2|87434.2|87460.1|87435.1|87452|87427|62
1649415500000|2022-04-08 10:58:20|87459.4|87434.4|87454.1|87429.1|87465.3|87440.3|87453.1|87428.1|59
1649415510000|2022-04-08 10:58:30|87453.9|87428.9|87472.4|87447.4|87473.4|87448.4|87453.5|87428.5|56
1649415520000|2022-04-08 10:58:40|87474|87449|87472.2|87447.2|87476.3|87451.3|87470.6|87445.6|53
1649415530000|2022-04-08 10:58:50|87473.6|87448.6|87478|87453|87480.5|87455.5|87470.4|87445.4|65
1649415540000|2022-04-08 10:59:00|87477.3|87452.3|87477.3|87452.3|87479.3|87454.3|87469.7|87444.7|62
1649415550000|2022-04-08 10:59:10|87477.4|87452.4|87484.8|87459.8|87485.2|87460.2|87471.3|87446.3|63
1649415560000|2022-04-08 10:59:20|87482.7|87457.7|87492|87467|87492|87467|87481.8|87456.8|48
1649415570000|2022-04-08 10:59:30|87491.8|87466.8|87506.2|87481.2|87508|87483|87488.3|87463.3|59
1649415580000|2022-04-08 10:59:40|87506.9|87481.9|87521.5|87496.5|87530.5|87496.5|87506.8|87479.3|60
1649415590000|2022-04-08 10:59:50|87521.4|87496.4|87542.1|87517.1|87542.1|87517.1|87517.6|87492.6|60
1649415600000|2022-04-08 11:00:00|87541.5|87516.5|87529.7|87504.7|87541.5|87516.5|87527|87502|68
1649415610000|2022-04-08 11:00:10|87530.1|87505.1|87546.9|87521.9|87548.6|87523.6|87528.8|87503.8|67
1649415620000|2022-04-08 11:00:20|87545.8|87520.8|87547|87522|87548.1|87523.1|87544.2|87519.2|48
1649415630000|2022-04-08 11:00:30|87548.5|87523.5|87550|87525|87550.5|87525.5|87548.4|87523.4|46
1649415640000|2022-04-08 11:00:40|87549.8|87524.8|87548.9|87523.9|87553.1|87528.1|87542.6|87517.6|57
1649415650000|2022-04-08 11:00:50|87548.2|87523.2|87553.6|87528.6|87556.1|87531.1|87548.2|87523.2|48
1649415660000|2022-04-08 11:01:00|87553.7|87528.7|87555.3|87530.3|87562.8|87537.8|87552.7|87527.7|61
1649415670000|2022-04-08 11:01:10|87554.9|87529.9|87557.5|87532.5|87557.5|87532.5|87553.9|87528.9|38
1649415680000|2022-04-08 11:01:20|87558.4|87533.4|87561.8|87536.8|87566|87541|87554.7|87529.7|62
1649415690000|2022-04-08 11:01:30|87561.6|87536.6|87580.1|87555.1|87580.1|87555.1|87560.1|87535.1|66
1649415700000|2022-04-08 11:01:40|87579.7|87554.7|87603.6|87578.6|87606.9|87581.9|87578.6|87553.6|70
1649415710000|2022-04-08 11:01:50|87603.5|87578.5|87617.5|87592.5|87618.1|87593.1|87603.4|87578.4|69
1649415720000|2022-04-08 11:02:00|87617.8|87592.8|87610.8|87585.8|87619|87594|87601.8|87576.8|67
1649415730000|2022-04-08 11:02:10|87612.5|87587.5|87615.8|87590.8|87617.6|87592.6|87602.9|87577.9|61
1649415740000|2022-04-08 11:02:20|87613.9|87588.9|87615.6|87590.6|87620.7|87595.7|87613.9|87588.9|48
1649415750000|2022-04-08 11:02:30|87615.8|87590.8|87616.5|87591.5|87619|87594|87615.6|87590.6|43
1649415760000|2022-04-08 11:02:40|87616.6|87591.6|87619.4|87594.4|87623.2|87598.2|87615.9|87590.9|48
1649415770000|2022-04-08 11:02:50|87619.5|87594.5|87616.2|87591.2|87631.3|87595.2|87613.7|87581.3|34
1649415780000|2022-04-08 11:03:00|87615.5|87590.5|87627.8|87577.8|87632.9|87596.7|87615.5|87577.8|54
1649415790000|2022-04-08 11:03:10|87627.9|87577.9|87614.4|87589.4|87628.3|87591.8|87613.3|87577.9|46
1649415800000|2022-04-08 11:03:20|87614.1|87589.1|87613.9|87588.9|87615.1|87590.1|87613.2|87588.2|40
1649415810000|2022-04-08 11:03:30|87613.8|87588.8|87610.6|87585.6|87613.9|87588.9|87607.8|87582.8|33
1649415820000|2022-04-08 11:03:40|87610.4|87585.4|87615|87590|87615|87590|87609.1|87584.1|38
1649415830000|2022-04-08 11:03:50|87613.9|87588.9|87613|87588|87614.4|87589.4|87613|87588|32
1649415840000|2022-04-08 11:04:00|87612.6|87587.6|87617|87592|87617|87592|87610|87585|37
1649415850000|2022-04-08 11:04:10|87617.5|87592.5|87618.6|87593.6|87619.9|87594.9|87614.3|87589.3|45
1649415860000|2022-04-08 11:04:20|87618.5|87593.5|87618.5|87593.5|87619.6|87594.6|87617.3|87592.3|16
1649415870000|2022-04-08 11:04:30|87618.2|87593.2|87616.2|87591.2|87618.2|87593.2|87615.5|87590.5|32
1649415880000|2022-04-08 11:04:40|87616.1|87591.1|87611.6|87586.6|87617.1|87592.1|87611.6|87586.6|35
1649415890000|2022-04-08 11:04:50|87611.4|87586.4|87615.1|87590.1|87615.6|87590.6|87610.8|87585.8|39
1649415900000|2022-04-08 11:05:00|87615|87590|87611.6|87586.6|87615.8|87590.8|87611|87586|43
1649415910000|2022-04-08 11:05:10|87611.4|87586.4|87609.7|87584.7|87612.1|87587.1|87609.2|87584.2|52
1649415920000|2022-04-08 11:05:20|87609.4|87584.4|87606.2|87581.2|87609.7|87584.7|87606.2|87581.2|31
1649415930000|2022-04-08 11:05:30|87606.8|87581.8|87605.7|87580.7|87608.1|87583.1|87602.5|87577.5|36
1649415940000|2022-04-08 11:05:40|87607.3|87582.3|87608.4|87583.4|87609.9|87584.9|87606.1|87581.1|42
1649415950000|2022-04-08 11:05:50|87608.7|87583.7|87606.2|87581.2|87608.7|87583.7|87605.9|87580.9|28
1649415960000|2022-04-08 11:06:00|87606.1|87581.1|87608.5|87583.5|87608.9|87583.9|87606.1|87581.1|26
1649415970000|2022-04-08 11:06:10|87607.8|87582.8|87608.5|87583.5|87608.8|87583.8|87607.1|87582.1|32
1649415980000|2022-04-08 11:06:20|87609|87584|87608.8|87583.8|87611.2|87586.2|87606.3|87581.3|29
1649415990000|2022-04-08 11:06:30|87608.6|87583.6|87599.7|87574.7|87608.8|87583.8|87599.3|87574.3|47
1649416000000|2022-04-08 11:06:40|87597.9|87572.9|87600.7|87575.7|87605.1|87580.1|87593.2|87568.2|53
1649416010000|2022-04-08 11:06:50|87602.8|87577.8|87600.3|87575.3|87602.8|87577.8|87598.2|87573.2|49
1649416020000|2022-04-08 11:07:00|87598|87573|87602.9|87577.9|87603.1|87578.1|87595.7|87570.7|61
1649416030000|2022-04-08 11:07:10|87601.3|87576.3|87602.4|87577.4|87605.3|87580.3|87601|87576|42
1649416040000|2022-04-08 11:07:20|87603.3|87578.3|87603.2|87578.2|87606.2|87581.2|87602.9|87577.9|50
1649416050000|2022-04-08 11:07:30|87604.2|87579.2|87599.8|87574.8|87607|87582|87599.8|87574.8|48
1649416060000|2022-04-08 11:07:40|87600.8|87575.8|87608.8|87583.8|87610.1|87585.1|87599.5|87574.5|67
1649416070000|2022-04-08 11:07:50|87610.3|87585.3|87601.2|87576.2|87611.7|87586.7|87600.5|87575.5|51
1649416080000|2022-04-08 11:08:00|87602.1|87577.1|87601.2|87576.2|87603.9|87578.9|87599.2|87574.2|46
1649416090000|2022-04-08 11:08:10|87601.3|87576.3|87597.5|87572.5|87601.9|87576.9|87596.2|87571.2|49
1649416100000|2022-04-08 11:08:20|87596.4|87571.4|87597.9|87572.9|87599.7|87574.7|87594.1|87569.1|42
1649416110000|2022-04-08 11:08:30|87598.1|87573.1|87577.8|87552.8|87600.1|87575.1|87577.8|87552.8|47
1649416120000|2022-04-08 11:08:40|87580.6|87555.6|87580|87555|87581.9|87556.9|87579|87554|39
1649416130000|2022-04-08 11:08:50|87581|87556|87570.3|87545.3|87584.8|87559.8|87569.9|87544.9|38
1649416140000|2022-04-08 11:09:00|87569.6|87544.6|87574.9|87549.9|87574.9|87549.9|87569.5|87544.5|40
1649416150000|2022-04-08 11:09:10|87574.4|87549.4|87576.4|87551.4|87579.6|87554.6|87573.1|87548.1|26
1649416160000|2022-04-08 11:09:20|87578|87553|87586.5|87561.5|87586.5|87561.5|87576.8|87551.8|30
1649416170000|2022-04-08 11:09:30|87585.7|87560.7|87579.7|87554.7|87585.7|87560.7|87575.9|87550.9|50
1649416180000|2022-04-08 11:09:40|87580|87555|87583.9|87558.9|87584.3|87559.3|87577.6|87552.6|29
1649416190000|2022-04-08 11:09:50|87583.2|87558.2|87582.8|87557.8|87584.5|87559.5|87581.9|87556.9|29
1649416200000|2022-04-08 11:10:00|87583.5|87558.5|87579.7|87554.7|87585.8|87560.8|87579.3|87554.3|52
1649416210000|2022-04-08 11:10:10|87579.9|87554.9|87581.2|87556.2|87582.8|87557.8|87578.8|87553.8|45
1649416220000|2022-04-08 11:10:20|87580.7|87555.7|87580.2|87555.2|87581.1|87556.1|87574.4|87549.4|44
1649416230000|2022-04-08 11:10:30|87580.3|87555.3|87584.8|87559.8|87584.8|87559.8|87578.8|87553.8|46
1649416240000|2022-04-08 11:10:40|87584.6|87559.6|87582|87557|87587.7|87562.7|87580.6|87555.6|56
1649416250000|2022-04-08 11:10:50|87583.1|87558.1|87581.7|87556.7|87583.8|87558.8|87581.4|87556.4|42
1649416260000|2022-04-08 11:11:00|87581.4|87556.4|87581.5|87556.5|87582.7|87557.7|87581.1|87556.1|31
1649416270000|2022-04-08 11:11:10|87582.3|87557.3|87584.8|87559.8|87587.1|87562.1|87581.5|87556.5|43
1649416280000|2022-04-08 11:11:20|87585.5|87560.5|87585.9|87560.9|87586.5|87561.5|87580.7|87555.7|58
1649416290000|2022-04-08 11:11:30|87585.5|87560.5|87582.9|87557.9|87586.1|87561.1|87582.2|87557.2|42
1649416300000|2022-04-08 11:11:40|87582.5|87557.5|87585.1|87560.1|87586|87561|87581.9|87556.9|38
1649416310000|2022-04-08 11:11:50|87584.5|87559.5|87581.4|87556.4|87584.5|87559.5|87580.2|87555.2|37
1649416320000|2022-04-08 11:12:00|87580.9|87555.9|87581.4|87556.4|87581.9|87556.9|87579.5|87554.5|32
1649416330000|2022-04-08 11:12:10|87581.3|87556.3|87576.6|87551.6|87582|87557|87575|87550|26
1649416340000|2022-04-08 11:12:20|87574.1|87549.1|87576.1|87551.1|87577.2|87552.2|87574.1|87549.1|23
1649416350000|2022-04-08 11:12:30|87576|87551|87577.4|87552.4|87577.4|87552.4|87575.2|87550.2|18
1649416360000|2022-04-08 11:12:40|87577.3|87552.3|87574.7|87549.7|87577.8|87552.8|87574|87549|34
1649416370000|2022-04-08 11:12:50|87575.6|87550.6|87577.9|87552.9|87580.6|87555.6|87574.7|87549.7|43
1649416380000|2022-04-08 11:13:00|87578.1|87553.1|87580.7|87555.7|87587.4|87562.4|87576.9|87551.9|47
1649416390000|2022-04-08 11:13:10|87580.5|87555.5|87578|87553|87580.5|87555.5|87576.7|87551.7|36
1649416400000|2022-04-08 11:13:20|87577.5|87552.5|87578.4|87553.4|87580.9|87555.9|87576.6|87551.6|32
1649416410000|2022-04-08 11:13:30|87578.6|87553.6|87579.7|87554.7|87581.4|87556.4|87576.5|87551.5|40
1649416420000|2022-04-08 11:13:40|87579.9|87554.9|87587.2|87537.2|87589.1|87564.1|87574.5|87537.2|38
1649416430000|2022-04-08 11:13:50|87574.1|87549.1|87583.7|87558.7|87588.6|87563.6|87572.6|87547.6|53
1649416440000|2022-04-08 11:14:00|87584.3|87559.3|87590.3|87565.3|87599.1|87574.1|87581.9|87556.9|63
1649416450000|2022-04-08 11:14:10|87590.6|87565.6|87586.8|87561.8|87592.1|87567.1|87585.9|87560.9|44
1649416460000|2022-04-08 11:14:20|87585.7|87560.7|87594.2|87569.2|87594.2|87569.2|87585.1|87560.1|40
1649416470000|2022-04-08 11:14:30|87594.1|87569.1|87591.8|87566.8|87594.9|87569.9|87588.2|87563.2|41
1649416480000|2022-04-08 11:14:40|87592.1|87567.1|87596.3|87571.3|87596.3|87571.3|87589.9|87564.9|31
1649416490000|2022-04-08 11:14:50|87596.1|87571.1|87607.4|87582.4|87634.8|87598|87595.5|87568.3|58
1649416500000|2022-04-08 11:15:00|87607.5|87582.5|87617.2|87592.2|87619.1|87593.4|87604.1|87568.9|61
1649416510000|2022-04-08 11:15:10|87616.6|87591.6|87616.2|87591.2|87618.6|87593.6|87613.2|87588.2|52
1649416520000|2022-04-08 11:15:20|87617.4|87592.4|87618.5|87593.5|87619.5|87594.5|87614.6|87589.6|41
1649416530000|2022-04-08 11:15:30|87617.9|87592.9|87612.6|87587.6|87628.5|87594.6|87609.7|87578.5|51
1649416540000|2022-04-08 11:15:40|87611.7|87586.7|87617.8|87592.8|87626.8|87595.7|87611.5|87576.8|56
1649416550000|2022-04-08 11:15:50|87619.4|87594.4|87616.8|87591.8|87628.9|87596.4|87612|87576.8|46
1649416560000|2022-04-08 11:16:00|87618.9|87593.9|87628.6|87603.6|87638.6|87603.6|87616.1|87587.5|46
1649416570000|2022-04-08 11:16:10|87631.3|87606.3|87621.2|87596.2|87631.3|87606.3|87621|87596|44
1649416580000|2022-04-08 11:16:20|87621.7|87596.7|87624|87599|87635.5|87599.4|87619|87581.7|42
1649416590000|2022-04-08 11:16:30|87623.7|87598.7|87613.4|87588.4|87626.4|87598.8|87609.6|87575.5|44
1649416600000|2022-04-08 11:16:40|87613.7|87588.7|87614.5|87589.5|87616.1|87591.1|87610.5|87585.5|57
1649416610000|2022-04-08 11:16:50|87615.3|87590.3|87616.9|87591.9|87633.5|87597.7|87613.1|87583.5|45
1649416620000|2022-04-08 11:17:00|87616.7|87591.7|87615.2|87590.2|87617.8|87592.8|87613.8|87588.8|44
1649416630000|2022-04-08 11:17:10|87614.7|87589.7|87613|87588|87615.6|87590.6|87613|87588|36
1649416640000|2022-04-08 11:17:20|87613.2|87588.2|87614.8|87589.8|87615.8|87590.8|87613|87588|36
1649416650000|2022-04-08 11:17:30|87614.4|87589.4|87614.6|87589.6|87616.2|87591.2|87613.8|87588.8|31
1649416660000|2022-04-08 11:17:40|87614.4|87589.4|87611.2|87586.2|87614.6|87589.6|87609.2|87584.2|41
1649416670000|2022-04-08 11:17:50|87609.3|87584.3|87590.5|87565.5|87609.3|87584.3|87589.8|87553|49
1649416680000|2022-04-08 11:18:00|87587.2|87562.2|87585.9|87560.9|87587.2|87562.2|87583.2|87558.2|41
1649416690000|2022-04-08 11:18:10|87585.7|87560.7|87592.7|87567.7|87592.7|87567.7|87584|87559|41
1649416700000|2022-04-08 11:18:20|87595|87570|87593.6|87568.6|87595.6|87570.6|87592.7|87567.7|29
1649416710000|2022-04-08 11:18:30|87593.8|87568.8|87604.9|87579.9|87618.9|87583.7|87593.8|87568.8|53
1649416720000|2022-04-08 11:18:40|87599.2|87574.2|87600.2|87575.2|87604.7|87579.7|87595.1|87570.1|48
1649416730000|2022-04-08 11:18:50|87601.4|87576.4|87601.5|87576.5|87605.5|87580.5|87599.1|87574.1|32
1649416740000|2022-04-08 11:19:00|87600.9|87575.9|87620.9|87570.9|87620.9|87581.1|87599.7|87567.4|49
1649416750000|2022-04-08 11:19:10|87608.2|87583.2|87617.1|87592.1|87624|87592.7|87607.1|87569.9|49
1649416760000|2022-04-08 11:19:20|87616.9|87591.9|87622.1|87572.1|87622.1|87591.9|87610.6|87572.1|28
1649416770000|2022-04-08 11:19:30|87610.2|87585.2|87609.5|87584.5|87612.5|87587.5|87609|87584|34
1649416780000|2022-04-08 11:19:40|87609.4|87584.4|87609|87584|87609.6|87584.6|87607.7|87582.7|36
1649416790000|2022-04-08 11:19:50|87608.8|87583.8|87611.8|87586.8|87613.3|87588.3|87608.8|87583.8|44
1649416800000|2022-04-08 11:20:00|87611.7|87586.7|87617.2|87592.2|87622.1|87597.1|87611.6|87586.6|49
1649416810000|2022-04-08 11:20:10|87616.9|87591.9|87614.3|87589.3|87618.8|87593.8|87614.3|87589.3|39
1649416820000|2022-04-08 11:20:20|87613.3|87588.3|87612.3|87587.3|87614.3|87589.3|87611.9|87586.9|47
1649416830000|2022-04-08 11:20:30|87612.4|87587.4|87613.8|87588.8|87615.8|87590.8|87610.4|87585.4|45
1649416840000|2022-04-08 11:20:40|87613.6|87588.6|87610.8|87585.8|87613.6|87588.6|87607.1|87582.1|43
1649416850000|2022-04-08 11:20:50|87611.3|87586.3|87608.1|87583.1|87611.8|87586.8|87607.3|87582.3|36
1649416860000|2022-04-08 11:21:00|87608|87583|87607.7|87582.7|87609.9|87584.9|87606.4|87581.4|45
1649416870000|2022-04-08 11:21:10|87607.8|87582.8|87605.4|87580.4|87609.3|87584.3|87602.6|87577.6|29
1649416880000|2022-04-08 11:21:20|87605.6|87580.6|87608.5|87583.5|87608.5|87583.5|87603.4|87578.4|32
1649416890000|2022-04-08 11:21:30|87609|87584|87613.3|87588.3|87614.7|87589.7|87609|87584|36
1649416900000|2022-04-08 11:21:40|87613.4|87588.4|87608.7|87583.7|87618.2|87593.2|87608.7|87583.7|26
1649416910000|2022-04-08 11:21:50|87608.6|87583.6|87608.8|87583.8|87609.2|87584.2|87608|87583|19
1649416920000|2022-04-08 11:22:00|87609.4|87584.4|87612.4|87587.4|87618.2|87593.2|87605.7|87580.7|45
1649416930000|2022-04-08 11:22:10|87612.8|87587.8|87624.8|87574.8|87624.8|87593.6|87611.7|87574.6|49
1649416940000|2022-04-08 11:22:20|87612.7|87587.7|87617.7|87592.7|87619.2|87594.2|87612.5|87587.5|50
1649416950000|2022-04-08 11:22:30|87618.5|87593.5|87618.8|87593.8|87623|87598|87618.5|87593.5|45
1649416960000|2022-04-08 11:22:40|87618.7|87593.7|87621.6|87596.6|87634.5|87597.2|87613.8|87584.1|44
1649416970000|2022-04-08 11:22:50|87621.9|87596.9|87627.6|87602.6|87628.1|87603.1|87621.6|87596.6|47
1649416980000|2022-04-08 11:23:00|87627.5|87602.5|87639.2|87614.2|87649.4|87615.7|87627|87599.2|52
1649416990000|2022-04-08 11:23:10|87638.8|87613.8|87642|87617|87642.7|87617.7|87637.1|87612.1|50
1649417000000|2022-04-08 11:23:20|87642.2|87617.2|87651.1|87626.1|87665.8|87628.1|87640.3|87613.5|62
1649417010000|2022-04-08 11:23:30|87651|87626|87638.8|87613.8|87651.5|87626.5|87633.8|87600.4|55
1649417020000|2022-04-08 11:23:40|87637.5|87612.5|87632.9|87607.9|87647.1|87622.1|87632.3|87607.3|52
1649417030000|2022-04-08 11:23:50|87632.5|87607.5|87645.4|87620.4|87659.4|87621.2|87632|87605.9|51
1649417040000|2022-04-08 11:24:00|87658.6|87608.6|87645.4|87620.4|87658.6|87623.2|87641.1|87608.6|51
1649417050000|2022-04-08 11:24:10|87646.7|87621.7|87645.7|87620.7|87647.5|87622.5|87645.3|87620.3|30
1649417060000|2022-04-08 11:24:20|87646.3|87621.3|87648|87623|87650.4|87625.4|87645.9|87620.9|41
1649417070000|2022-04-08 11:24:30|87648.8|87623.8|87648.5|87623.5|87649.5|87624.5|87647.8|87622.8|41
1649417080000|2022-04-08 11:24:40|87648.6|87623.6|87646.7|87621.7|87648.8|87623.8|87646.3|87621.3|34
1649417090000|2022-04-08 11:24:50|87646.6|87621.6|87657.1|87632.1|87657.1|87632.1|87646.6|87621.6|49
1649417100000|2022-04-08 11:25:00|87657.7|87632.7|87663.3|87638.3|87664.8|87639.8|87654.1|87629.1|53
1649417110000|2022-04-08 11:25:10|87663.7|87638.7|87657.1|87632.1|87665.1|87640.1|87656.8|87631.8|38
1649417120000|2022-04-08 11:25:20|87656.6|87631.6|87630.2|87605.2|87663.2|87638.2|87630.2|87594.3|59
1649417130000|2022-04-08 11:25:30|87629.1|87604.1|87624.7|87599.7|87643.5|87610.4|87623.5|87587.5|58
1649417140000|2022-04-08 11:25:40|87624.8|87599.8|87627.8|87602.8|87629.8|87604.8|87624.2|87599.2|46
1649417150000|2022-04-08 11:25:50|87627.5|87602.5|87627.6|87602.6|87628.3|87603.3|87626.3|87601.3|36
1649417160000|2022-04-08 11:26:00|87627.4|87602.4|87632.2|87607.2|87632.2|87607.2|87626|87601|43
1649417170000|2022-04-08 11:26:10|87631.2|87606.2|87639.8|87614.8|87639.8|87614.8|87629.7|87604.7|43
1649417180000|2022-04-08 11:26:20|87635.9|87610.9|87631.6|87606.6|87638.6|87613.6|87631.6|87606.6|38
1649417190000|2022-04-08 11:26:30|87631.5|87606.5|87630.5|87605.5|87634.5|87609.5|87628.7|87603.7|45
1649417200000|2022-04-08 11:26:40|87630.1|87605.1|87632.3|87607.3|87633.1|87608.1|87628.8|87603.8|30
1649417210000|2022-04-08 11:26:50|87631.5|87606.5|87632.8|87607.8|87633.8|87608.8|87628.4|87603.4|40
1649417220000|2022-04-08 11:27:00|87633|87608|87627.7|87602.7|87633.2|87608.2|87626|87601|39
1649417230000|2022-04-08 11:27:10|87627.8|87602.8|87629.9|87604.9|87633.4|87608.4|87627.6|87602.6|31
1649417240000|2022-04-08 11:27:20|87629.7|87604.7|87630.5|87605.5|87632.2|87607.2|87627.8|87602.8|26
1649417250000|2022-04-08 11:27:30|87630.6|87605.6|87637.8|87612.8|87639.9|87614.9|87630.3|87605.3|30
1649417260000|2022-04-08 11:27:40|87636.9|87611.9|87647.8|87622.8|87650.1|87625.1|87636.9|87611.9|45
1649417270000|2022-04-08 11:27:50|87647.7|87622.7|87650.5|87625.5|87651.2|87626.2|87646.8|87621.8|74
1649417280000|2022-04-08 11:28:00|87647.5|87622.5|87649.7|87624.7|87651.2|87626.2|87645.8|87620.8|67
1649417290000|2022-04-08 11:28:10|87650.2|87625.2|87648.3|87623.3|87655.2|87630.2|87646.8|87621.8|46
1649417300000|2022-04-08 11:28:20|87648.2|87623.2|87609.8|87584.8|87649.9|87624.9|87609.8|87584.8|46
1649417310000|2022-04-08 11:28:30|87608.6|87583.6|87605.4|87580.4|87616.9|87583.6|87601.6|87564.9|50
1649417320000|2022-04-08 11:28:40|87607.6|87582.6|87606.5|87581.5|87608.4|87583.4|87601.2|87576.2|56
1649417330000|2022-04-08 11:28:50|87605.7|87580.7|87610.2|87585.2|87612.5|87587.5|87605.7|87580.7|56
1649417340000|2022-04-08 11:29:00|87610.5|87585.5|87609.1|87584.1|87612.6|87587.6|87608.5|87583.5|53
1649417350000|2022-04-08 11:29:10|87609.2|87584.2|87608.9|87583.9|87611|87586|87606.7|87581.7|56
1649417360000|2022-04-08 11:29:20|87607.7|87582.7|87608.3|87583.3|87609.4|87584.4|87606.8|87581.8|49
1649417370000|2022-04-08 11:29:30|87608|87583|87612.4|87587.4|87613.6|87588.6|87606.5|87581.5|52
1649417380000|2022-04-08 11:29:40|87611.7|87586.7|87615|87590|87615.9|87590.9|87610.5|87585.5|61
1649417390000|2022-04-08 11:29:50|87615.6|87590.6|87634.4|87609.4|87645.6|87609.6|87615.1|87590.1|60
1649417400000|2022-04-08 11:30:00|87633.8|87608.8|87635.3|87610.3|87641.6|87610.6|87627.9|87589.2|61
1649417410000|2022-04-08 11:30:10|87635.5|87610.5|87636.9|87611.9|87651.1|87612|87633.9|87596.6|53
1649417420000|2022-04-08 11:30:20|87638|87613|87654.6|87604.6|87655.4|87617.2|87634.8|87602.2|42
1649417430000|2022-04-08 11:30:30|87655.3|87605.3|87644.9|87619.9|87656.4|87619.9|87642.4|87605|42
1649417440000|2022-04-08 11:30:40|87645.2|87620.2|87671|87621|87671.3|87635.2|87642.8|87617.8|50
1649417450000|2022-04-08 11:30:50|87671.2|87621.2|87660|87635|87671.7|87635|87657.5|87619.5|36
1649417460000|2022-04-08 11:31:00|87659.9|87634.9|87677.7|87627.7|87678.4|87638.9|87659.9|87625|59
1649417470000|2022-04-08 11:31:10|87678.3|87628.3|87669.3|87644.3|87683.6|87647.4|87664.1|87628.3|57
1649417480000|2022-04-08 11:31:20|87669.5|87644.5|87671.4|87646.4|87672.8|87647.8|87667.9|87642.9|43
1649417490000|2022-04-08 11:31:30|87671.2|87646.2|87669.8|87644.8|87682.2|87646.6|87669.3|87632.2|42
1649417500000|2022-04-08 11:31:40|87669.3|87644.3|87665.8|87640.8|87670.4|87645.4|87663.9|87638.9|33
1649417510000|2022-04-08 11:31:50|87663.7|87638.7|87658.1|87633.1|87663.7|87638.7|87658.1|87633.1|34
1649417520000|2022-04-08 11:32:00|87658|87633|87638.2|87613.2|87659.4|87634.4|87636.7|87599.6|40
1649417530000|2022-04-08 11:32:10|87637.5|87612.5|87638|87613|87640.7|87615.7|87637.5|87612.5|27
1649417540000|2022-04-08 11:32:20|87638.2|87613.2|87636|87611|87638.2|87613.2|87631.3|87606.3|46
1649417550000|2022-04-08 11:32:30|87635.5|87610.5|87631.5|87606.5|87636|87611|87631.3|87606.3|48
1649417560000|2022-04-08 11:32:40|87630.9|87605.9|87631.9|87581.9|87634.1|87609.1|87619|87581.9|59
1649417570000|2022-04-08 11:32:50|87633.8|87583.8|87619.1|87594.1|87633.8|87595.8|87616.1|87581.3|43
1649417580000|2022-04-08 11:33:00|87619.2|87594.2|87616.1|87591.1|87619.7|87594.7|87614.6|87589.6|42
1649417590000|2022-04-08 11:33:10|87615.8|87590.8|87618|87593|87630.4|87593.8|87615.7|87580.4|34
1649417600000|2022-04-08 11:33:20|87617.6|87592.6|87615.1|87590.1|87629.1|87593.1|87613.9|87578.7|38
1649417610000|2022-04-08 11:33:30|87615.9|87590.9|87613.7|87588.7|87615.9|87590.9|87612.3|87587.3|32
1649417620000|2022-04-08 11:33:40|87613.2|87588.2|87612.7|87587.7|87613.3|87588.3|87612.3|87587.3|25
1649417630000|2022-04-08 11:33:50|87612.8|87587.8|87611.9|87586.9|87623.9|87588.5|87610.3|87573.8|28
1649417640000|2022-04-08 11:34:00|87611.5|87586.5|87612.6|87587.6|87612.6|87587.6|87610.5|87585.5|25
1649417650000|2022-04-08 11:34:10|87614.9|87589.9|87610.7|87585.7|87620.2|87595.2|87610.7|87585.7|32
1649417660000|2022-04-08 11:34:20|87611|87586|87610.7|87585.7|87612|87587|87610.3|87585.3|31
1649417670000|2022-04-08 11:34:30|87610.6|87585.6|87612.2|87587.2|87612.5|87587.5|87610.1|87585.1|23
1649417680000|2022-04-08 11:34:40|87612.1|87587.1|87611.5|87586.5|87612.1|87587.1|87610.8|87585.8|21
1649417690000|2022-04-08 11:34:50|87611.6|87586.6|87610.9|87585.9|87613.8|87588.8|87609.9|87584.9|33
1649417700000|2022-04-08 11:35:00|87610.4|87585.4|87613.8|87588.8|87628.3|87591.4|87608.1|87577.1|41
1649417710000|2022-04-08 11:35:10|87614.1|87589.1|87616.1|87591.1|87632.4|87595.6|87612.3|87581.7|59
1649417720000|2022-04-08 11:35:20|87616|87591|87620.4|87595.4|87622.4|87597.4|87616|87591|58
1649417730000|2022-04-08 11:35:30|87621.3|87596.3|87614.3|87589.3|87622|87597|87614.3|87589.3|45
1649417740000|2022-04-08 11:35:40|87614.4|87589.4|87611.1|87586.1|87614.4|87589.4|87611|87586|37
1649417750000|2022-04-08 11:35:50|87611|87586|87614.8|87589.8|87617.1|87592.1|87610.9|87585.9|48
1649417760000|2022-04-08 11:36:00|87614.9|87589.9|87612.7|87587.7|87614.9|87589.9|87605.5|87580.5|58
1649417770000|2022-04-08 11:36:10|87612.6|87587.6|87611.3|87586.3|87613.5|87588.5|87609.6|87584.6|41
1649417780000|2022-04-08 11:36:20|87610.5|87585.5|87614.4|87589.4|87614.7|87589.7|87610.5|87585.5|53
1649417790000|2022-04-08 11:36:30|87614.5|87589.5|87614.9|87589.9|87616.5|87591.5|87613.8|87588.8|39
1649417800000|2022-04-08 11:36:40|87615.2|87590.2|87612.8|87587.8|87615.6|87590.6|87611.9|87586.9|32
1649417810000|2022-04-08 11:36:50|87612.9|87587.9|87612.8|87587.8|87614.8|87589.8|87610.1|87585.1|43
1649417820000|2022-04-08 11:37:00|87613.1|87588.1|87615.5|87590.5|87615.8|87590.8|87612.1|87587.1|23
1649417830000|2022-04-08 11:37:10|87615.7|87590.7|87609.5|87584.5|87615.7|87590.7|87606.2|87581.2|63
1649417840000|2022-04-08 11:37:20|87609.6|87584.6|87606.3|87581.3|87612.8|87587.8|87605.9|87580.9|59
1649417850000|2022-04-08 11:37:30|87604.7|87579.7|87595.7|87570.7|87604.7|87579.7|87582.3|87545|63
1649417860000|2022-04-08 11:37:40|87596.6|87571.6|87601.1|87576.1|87601.6|87576.6|87596.6|87571.6|38
1649417870000|2022-04-08 11:37:50|87602|87577|87602.8|87577.8|87602.8|87577.8|87598.6|87573.6|40
1649417880000|2022-04-08 11:38:00|87603|87578|87591.6|87566.6|87603.8|87578.8|87591.6|87566.6|45
1649417890000|2022-04-08 11:38:10|87592|87567|87585.9|87560.9|87593.1|87568.1|87581.7|87556.7|37
1649417900000|2022-04-08 11:38:20|87585.7|87560.7|87584.2|87559.2|87588.6|87563.6|87576.4|87551.4|54
1649417910000|2022-04-08 11:38:30|87582.7|87557.7|87579|87554|87585.3|87560.3|87579|87554|53
1649417920000|2022-04-08 11:38:40|87579.5|87554.5|87581|87556|87584.1|87559.1|87579.5|87554.5|38
1649417930000|2022-04-08 11:38:50|87580.9|87555.9|87580.5|87555.5|87582.1|87557.1|87579.4|87554.4|46
1649417940000|2022-04-08 11:39:00|87580.2|87555.2|87572.5|87547.5|87585.6|87560.6|87572.5|87547.5|61
1649417950000|2022-04-08 11:39:10|87572.8|87547.8|87585.5|87560.5|87585.9|87560.9|87571.2|87546.2|46
1649417960000|2022-04-08 11:39:20|87585|87560|87589.2|87564.2|87589.7|87564.7|87585|87560|29
1649417970000|2022-04-08 11:39:30|87589|87564|87593.9|87568.9|87594|87569|87588.8|87563.8|19
1649417980000|2022-04-08 11:39:40|87593.4|87568.4|87594.7|87569.7|87594.7|87569.7|87593.4|87568.4|4
1649417990000|2022-04-08 11:39:50|87594.3|87569.3|87595.8|87570.8|87595.8|87570.8|87591.4|87566.4|22
1649418000000|2022-04-08 11:40:00|87596|87571|87602.8|87577.8|87603.4|87578.4|87593.2|87568.2|52
1649418010000|2022-04-08 11:40:10|87603|87578|87613.4|87588.4|87613.4|87588.4|87602.9|87577.9|38
1649418020000|2022-04-08 11:40:20|87612.6|87587.6|87623.8|87598.8|87625.1|87600.1|87612.5|87587.5|35
1649418030000|2022-04-08 11:40:30|87623.7|87598.7|87624.5|87599.5|87625.3|87600.3|87622.3|87597.3|36
1649418040000|2022-04-08 11:40:40|87624.7|87599.7|87624.1|87599.1|87625|87600|87622.6|87597.6|20
1649418050000|2022-04-08 11:40:50|87624.3|87599.3|87621.3|87596.3|87626.2|87601.2|87620.2|87595.2|35
1649418060000|2022-04-08 11:41:00|87621.4|87596.4|87626.3|87601.3|87629.2|87604.2|87621.4|87596.4|42
1649418070000|2022-04-08 11:41:10|87626.4|87601.4|87623.4|87598.4|87627.9|87602.9|87622.5|87597.5|39
1649418080000|2022-04-08 11:41:20|87623.2|87598.2|87615.6|87590.6|87623.5|87598.5|87614.8|87589.8|34
1649418090000|2022-04-08 11:41:30|87615.9|87590.9|87617.6|87592.6|87618.6|87593.6|87615.3|87590.3|48
1649418100000|2022-04-08 11:41:40|87618.1|87593.1|87619.7|87594.7|87626.4|87601.4|87614.5|87589.5|49
1649418110000|2022-04-08 11:41:50|87619.2|87594.2|87632.4|87607.4|87633.6|87608.6|87618.9|87593.9|54
1649418120000|2022-04-08 11:42:00|87632.5|87607.5|87630.9|87605.9|87633.5|87608.5|87629.3|87604.3|42
1649418130000|2022-04-08 11:42:10|87629.3|87604.3|87630.5|87605.5|87631.3|87606.3|87629.3|87604.3|23
1649418140000|2022-04-08 11:42:20|87630|87605|87611.6|87586.6|87631.1|87606.1|87611.3|87586.3|46
1649418150000|2022-04-08 11:42:30|87613.1|87588.1|87606|87581|87615.5|87590.5|87606|87581|51
1649418160000|2022-04-08 11:42:40|87606.6|87581.6|87609.2|87584.2|87609.9|87584.9|87605.7|87580.7|44
1649418170000|2022-04-08 11:42:50|87609.9|87584.9|87602.9|87577.9|87612|87587|87602.9|87577.9|46
1649418180000|2022-04-08 11:43:00|87605.3|87580.3|87605.4|87580.4|87607|87582|87603.3|87578.3|41
1649418190000|2022-04-08 11:43:10|87605.6|87580.6|87591.5|87566.5|87605.6|87580.6|87591|87555.2|46
1649418200000|2022-04-08 11:43:20|87591.7|87566.7|87591.5|87566.5|87593.4|87568.4|87590.2|87565.2|32
1649418210000|2022-04-08 11:43:30|87594|87569|87592.5|87567.5|87594.3|87569.3|87591|87566|30
1649418220000|2022-04-08 11:43:40|87590.7|87565.7|87595|87570|87595.5|87570.5|87590.3|87565.3|31
1649418230000|2022-04-08 11:43:50|87595.4|87570.4|87600.3|87575.3|87600.3|87575.3|87595.2|87570.2|32
1649418240000|2022-04-08 11:44:00|87599.8|87574.8|87589.3|87564.3|87599.9|87574.9|87583.2|87546.8|49
1649418250000|2022-04-08 11:44:10|87591|87566|87580|87555|87591|87566|87575.6|87550.6|39
1649418260000|2022-04-08 11:44:20|87579.8|87554.8|87585.4|87560.4|87589.3|87564.3|87578.3|87553.3|49
1649418270000|2022-04-08 11:44:30|87583.9|87558.9|87583.5|87558.5|87593.3|87568.3|87581.6|87556.6|48
1649418280000|2022-04-08 11:44:40|87579.9|87554.9|87574.8|87549.8|87581.5|87556.5|87574.3|87549.3|40
1649418290000|2022-04-08 11:44:50|87575.7|87550.7|87577.9|87552.9|87578.2|87553.2|87570.3|87545.3|47
1649418300000|2022-04-08 11:45:00|87578.4|87553.4|87577.7|87552.7|87579.2|87554.2|87576.1|87551.1|32
1649418310000|2022-04-08 11:45:10|87577.9|87552.9|87577|87552|87578.7|87553.7|87576.8|87551.8|34
1649418320000|2022-04-08 11:45:20|87576.6|87551.6|87577.7|87552.7|87578.3|87553.3|87573.3|87548.3|37
1649418330000|2022-04-08 11:45:30|87577.4|87552.4|87583.8|87558.8|87587|87562|87577.4|87552.4|45
1649418340000|2022-04-08 11:45:40|87579.3|87554.3|87565.1|87540.1|87579.3|87554.3|87559|87534|52
1649418350000|2022-04-08 11:45:50|87564.8|87539.8|87567|87542|87568.1|87543.1|87564.2|87539.2|49
1649418360000|2022-04-08 11:46:00|87566.8|87541.8|87563|87538|87566.8|87541.8|87562.5|87537.5|42
1649418370000|2022-04-08 11:46:10|87565.2|87540.2|87562.8|87537.8|87567.1|87542.1|87561.1|87536.1|51
1649418380000|2022-04-08 11:46:20|87562.1|87537.1|87563.1|87538.1|87564.5|87539.5|87560.9|87535.9|42
1649418390000|2022-04-08 11:46:30|87562.9|87537.9|87580|87555|87580|87555|87560.2|87535.2|52
1649418400000|2022-04-08 11:46:40|87580.2|87555.2|87571.8|87546.8|87580.2|87555.2|87569.5|87544.5|38
1649418410000|2022-04-08 11:46:50|87570.6|87545.6|87573.4|87548.4|87573.8|87548.8|87570.5|87545.5|20
1649418420000|2022-04-08 11:47:00|87573.6|87548.6|87557.1|87532.1|87573.6|87548.6|87556.6|87531.6|54
1649418430000|2022-04-08 11:47:10|87558.8|87533.8|87557.3|87532.3|87560.2|87535.2|87556.2|87531.2|48
1649418440000|2022-04-08 11:47:20|87558|87533|87559.6|87534.6|87559.6|87534.6|87556.4|87531.4|42
1649418450000|2022-04-08 11:47:30|87560|87535|87554|87529|87560|87535|87548|87523|42
1649418460000|2022-04-08 11:47:40|87553.9|87528.9|87549.6|87524.6|87553.9|87528.9|87548.5|87523.5|43
1649418470000|2022-04-08 11:47:50|87549.4|87524.4|87542.1|87517.1|87549.4|87524.4|87541.3|87516.3|33
1649418480000|2022-04-08 11:48:00|87541.5|87516.5|87539.8|87514.8|87541.7|87516.7|87538.3|87513.3|44
1649418490000|2022-04-08 11:48:10|87540.6|87515.6|87540.5|87515.5|87544.2|87519.2|87538.5|87513.5|37
1649418500000|2022-04-08 11:48:20|87540.6|87515.6|87541.7|87516.7|87541.8|87516.8|87540.5|87515.5|23
1649418510000|2022-04-08 11:48:30|87541|87516|87541|87516|87544|87519|87540.9|87515.9|28
1649418520000|2022-04-08 11:48:40|87541.1|87516.1|87539.3|87514.3|87543.6|87518.6|87539.3|87514.3|43
1649418530000|2022-04-08 11:48:50|87539.6|87514.6|87544.1|87519.1|87547|87522|87539.6|87514.6|32
1649418540000|2022-04-08 11:49:00|87543.6|87518.6|87544.3|87519.3|87545.6|87520.6|87543.6|87518.6|21
1649418550000|2022-04-08 11:49:10|87544.4|87519.4|87542.8|87517.8|87545.9|87520.9|87542.8|87517.8|25
1649418560000|2022-04-08 11:49:20|87542.5|87517.5|87540.2|87515.2|87545.4|87520.4|87538.1|87513.1|46
1649418570000|2022-04-08 11:49:30|87538.6|87513.6|87534.1|87509.1|87542.9|87517.9|87532.1|87507.1|43
1649418580000|2022-04-08 11:49:40|87533.5|87508.5|87526.7|87501.7|87534.7|87509.7|87526.4|87501.4|45
1649418590000|2022-04-08 11:49:50|87526.9|87501.9|87530|87505|87530|87505|87524.9|87499.9|38
1649418600000|2022-04-08 11:50:00|87530.8|87505.8|87527.2|87502.2|87531.7|87506.7|87524.2|87499.2|58
1649418610000|2022-04-08 11:50:10|87527.1|87502.1|87505.7|87480.7|87527.1|87502.1|87505.7|87480.7|43
1649418620000|2022-04-08 11:50:20|87502.7|87477.7|87505.1|87480.1|87505.9|87480.9|87500.7|87475.7|32
1649418630000|2022-04-08 11:50:30|87505|87480|87508.3|87483.3|87510.5|87485.5|87502.6|87477.6|45
1649418640000|2022-04-08 11:50:40|87508.7|87483.7|87514.2|87489.2|87514.2|87489.2|87506.4|87481.4|33
1649418650000|2022-04-08 11:50:50|87512.5|87487.5|87495.8|87470.8|87514.9|87489.9|87492.8|87467.8|57
1649418660000|2022-04-08 11:51:00|87495.5|87470.5|87495.6|87470.6|87500.9|87475.9|87494.2|87469.2|54
1649418670000|2022-04-08 11:51:10|87497.3|87472.3|87493.4|87468.4|87503.2|87478.2|87492.7|87467.7|59
1649418680000|2022-04-08 11:51:20|87493.5|87468.5|87494.4|87469.4|87498.5|87473.5|87490.2|87465.2|54
1649418690000|2022-04-08 11:51:30|87494.6|87469.6|87489.2|87464.2|87498.1|87473.1|87487.1|87462.1|48
1649418700000|2022-04-08 11:51:40|87490.2|87465.2|87448.9|87423.9|87490.7|87465.7|87448.1|87423.1|58
1649418710000|2022-04-08 11:51:50|87448.3|87423.3|87463.5|87438.5|87466.4|87441.4|87446.7|87421.7|57
1649418720000|2022-04-08 11:52:00|87462.9|87437.9|87463.4|87438.4|87465.7|87440.7|87462.9|87437.9|43
1649418730000|2022-04-08 11:52:10|87464|87439|87470.2|87445.2|87470.4|87445.4|87457.8|87432.8|59
1649418740000|2022-04-08 11:52:20|87470|87445|87469.6|87444.6|87471.9|87446.9|87468|87443|40
1649418750000|2022-04-08 11:52:30|87469.1|87444.1|87468|87443|87469.3|87444.3|87465|87440|32
1649418760000|2022-04-08 11:52:40|87467.9|87442.9|87492|87467|87492.8|87467.8|87467.9|87442.9|59
1649418770000|2022-04-08 11:52:50|87491.9|87466.9|87493.9|87468.9|87496.4|87471.4|87490.1|87465.1|32
1649418780000|2022-04-08 11:53:00|87493.5|87468.5|87491.8|87466.8|87496.3|87471.3|87489.5|87464.5|55
1649418790000|2022-04-08 11:53:10|87492.2|87467.2|87492.5|87467.5|87495.4|87470.4|87491.9|87466.9|37
1649418800000|2022-04-08 11:53:20|87493|87468|87497.8|87472.8|87497.8|87472.8|87493|87468|36
1649418810000|2022-04-08 11:53:30|87497.7|87472.7|87513.2|87488.2|87518|87493|87495.7|87470.7|63
1649418820000|2022-04-08 11:53:40|87513|87488|87517.4|87492.4|87518.8|87493.8|87513|87488|36
1649418830000|2022-04-08 11:53:50|87517.2|87492.2|87519.1|87494.1|87519.7|87494.7|87515.6|87490.6|29
1649418840000|2022-04-08 11:54:00|87519.2|87494.2|87518|87493|87519.6|87494.6|87518|87493|26
1649418850000|2022-04-08 11:54:10|87517|87492|87517.8|87492.8|87520.3|87495.3|87517|87492|30
1649418860000|2022-04-08 11:54:20|87517.5|87492.5|87515.7|87490.7|87519.8|87494.8|87515.7|87490.7|30
1649418870000|2022-04-08 11:54:30|87514.9|87489.9|87518.9|87493.9|87519.4|87494.4|87514.4|87489.4|30
1649418880000|2022-04-08 11:54:40|87519.1|87494.1|87511.6|87486.6|87520.2|87495.2|87511.6|87486.6|48
1649418890000|2022-04-08 11:54:50|87511.9|87486.9|87506.8|87481.8|87512.4|87487.4|87504.9|87479.9|43
1649418900000|2022-04-08 11:55:00|87505.2|87480.2|87506.7|87481.7|87511.8|87486.8|87502.7|87477.7|48
1649418910000|2022-04-08 11:55:10|87507.5|87482.5|87504.6|87479.6|87508.8|87483.8|87504.6|87479.6|27
1649418920000|2022-04-08 11:55:20|87504.5|87479.5|87498.3|87473.3|87505.4|87480.4|87498.3|87473.3|45
1649418930000|2022-04-08 11:55:30|87499.5|87474.5|87496.7|87471.7|87499.6|87474.6|87494.5|87469.5|45
1649418940000|2022-04-08 11:55:40|87497.6|87472.6|87494.4|87469.4|87498.2|87473.2|87494.4|87469.4|37
1649418950000|2022-04-08 11:55:50|87494.5|87469.5|87492.8|87467.8|87496.3|87471.3|87488.4|87463.4|47
1649418960000|2022-04-08 11:56:00|87492.2|87467.2|87484.7|87459.7|87493.2|87468.2|87483.6|87458.6|39
1649418970000|2022-04-08 11:56:10|87486|87461|87479.2|87454.2|87486.8|87461.8|87478.4|87453.4|51
1649418980000|2022-04-08 11:56:20|87479.4|87454.4|87468.7|87443.7|87481.2|87456.2|87466.4|87441.4|50
1649418990000|2022-04-08 11:56:30|87469.3|87444.3|87455|87430|87470.7|87445.7|87453.8|87419.3|63
1649419000000|2022-04-08 11:56:40|87454.5|87429.5|87449.1|87424.1|87455|87430|87448.4|87423.4|45
1649419010000|2022-04-08 11:56:50|87450|87425|87452.8|87427.8|87455.8|87430.8|87450|87425|34
1649419020000|2022-04-08 11:57:00|87453.6|87428.6|87443.7|87418.7|87455.2|87430.2|87441.7|87416.7|56
1649419030000|2022-04-08 11:57:10|87443.4|87418.4|87427.8|87402.8|87444.6|87419.6|87424.1|87399.1|52
1649419040000|2022-04-08 11:57:20|87426.5|87401.5|87415.9|87390.9|87439|87414|87413.5|87388.5|55
1649419050000|2022-04-08 11:57:30|87419.5|87394.5|87430.9|87405.9|87430.9|87405.9|87419.4|87394.4|55
1649419060000|2022-04-08 11:57:40|87429.6|87404.6|87447.4|87422.4|87448.3|87423.3|87428.4|87403.4|56
1649419070000|2022-04-08 11:57:50|87446.6|87421.6|87442.5|87417.5|87449.9|87424.9|87440.4|87415.4|68
1649419080000|2022-04-08 11:58:00|87443.1|87418.1|87468.2|87443.2|87468.8|87443.8|87443.1|87418.1|62
1649419090000|2022-04-08 11:58:10|87468.1|87443.1|87475|87450|87483.3|87454.5|87468.1|87433.3|63
1649419100000|2022-04-08 11:58:20|87476.1|87451.1|87473.5|87448.5|87476.1|87451.1|87468.7|87443.7|57
1649419110000|2022-04-08 11:58:30|87476.1|87451.1|87482.9|87457.9|87486.2|87461.2|87473.9|87448.9|65
1649419120000|2022-04-08 11:58:40|87482.7|87457.7|87492.4|87467.4|87492.6|87467.6|87481.6|87456.6|51
1649419130000|2022-04-08 11:58:50|87491.8|87466.8|87506.9|87481.9|87508.8|87483.8|87491.8|87466.8|56
1649419140000|2022-04-08 11:59:00|87506.6|87481.6|87505.1|87480.1|87506.7|87481.7|87493.9|87468.9|61
1649419150000|2022-04-08 11:59:10|87505.2|87480.2|87507.3|87482.3|87510|87485|87503.8|87478.8|57
1649419160000|2022-04-08 11:59:20|87507.9|87482.9|87503.9|87478.9|87507.9|87482.9|87501.1|87476.1|59
1649419170000|2022-04-08 11:59:30|87503.2|87478.2|87505.5|87480.5|87505.7|87480.7|87502.5|87477.5|56
1649419180000|2022-04-08 11:59:40|87505.1|87480.1|87506.7|87481.7|87511.4|87486.4|87504.4|87479.4|53
1649419190000|2022-04-08 11:59:50|87506.4|87481.4|87534.9|87509.9|87535.3|87510.3|87506.3|87481.3|72
1649419200000|2022-04-08 12:00:00|87538.3|87513.3|87536.1|87511.1|87538.3|87513.3|87526.5|87501.5|66
1649419210000|2022-04-08 12:00:10|87536|87511|87530.8|87505.8|87550.2|87511.6|87528.6|87492.7|46
1649419220000|2022-04-08 12:00:20|87530.7|87505.7|87534.3|87509.3|87538.3|87513.3|87530.2|87505.2|56
1649419230000|2022-04-08 12:00:30|87534.4|87509.4|87536|87511|87539|87514|87534|87509|51
1649419240000|2022-04-08 12:00:40|87536.1|87511.1|87541.8|87491.8|87557.8|87524.1|87525.7|87489.5|58
1649419250000|2022-04-08 12:00:50|87540.6|87490.6|87534.6|87509.6|87541.6|87509.9|87528.4|87490.6|43
1649419260000|2022-04-08 12:01:00|87536.1|87511.1|87541.4|87516.4|87557.9|87522.4|87535.3|87504.5|58
1649419270000|2022-04-08 12:01:10|87541.2|87516.2|87549|87524|87561.1|87524.7|87538.7|87502.7|43
1649419280000|2022-04-08 12:01:20|87550.1|87525.1|87544.2|87519.2|87561.9|87533.5|87544.2|87511.4|60
1649419290000|2022-04-08 12:01:30|87543.7|87518.7|87545.2|87520.2|87546.7|87521.7|87538.8|87513.8|63
1649419300000|2022-04-08 12:01:40|87546.7|87521.7|87516.9|87491.9|87560.1|87523.6|87516.2|87491.2|72
1649419310000|2022-04-08 12:01:50|87517.1|87492.1|87524.7|87499.7|87528|87503|87509.1|87484.1|65
1649419320000|2022-04-08 12:02:00|87525.2|87500.2|87527|87502|87527.1|87502.1|87518.6|87493.6|68
1649419330000|2022-04-08 12:02:10|87526.9|87501.9|87538.5|87513.5|87539|87514|87521.3|87496.3|63
1649419340000|2022-04-08 12:02:20|87539.9|87514.9|87540.7|87515.7|87553.7|87519.6|87535.1|87503.7|63
1649419350000|2022-04-08 12:02:30|87540.4|87515.4|87516.4|87491.4|87540.4|87515.4|87516.4|87491.4|62
1649419360000|2022-04-08 12:02:40|87518.7|87493.7|87517.9|87492.9|87520.7|87495.7|87517.3|87492.3|53
1649419370000|2022-04-08 12:02:50|87518|87493|87516.5|87491.5|87518.9|87493.9|87512.9|87487.9|46
1649419380000|2022-04-08 12:03:00|87516.3|87491.3|87517.8|87492.8|87518|87493|87513.7|87488.7|53
1649419390000|2022-04-08 12:03:10|87518.1|87493.1|87526.5|87501.5|87529.3|87504.3|87516.4|87491.4|62
1649419400000|2022-04-08 12:03:20|87526.8|87501.8|87525.1|87500.1|87528.5|87503.5|87524.9|87499.9|40
1649419410000|2022-04-08 12:03:30|87526.1|87501.1|87515.3|87490.3|87527.5|87502.5|87515.3|87490.3|58
1649419420000|2022-04-08 12:03:40|87516.6|87491.6|87521.6|87496.6|87530.3|87499.7|87515.2|87480.3|68
1649419430000|2022-04-08 12:03:50|87520.7|87495.7|87494.3|87469.3|87520.7|87495.7|87493.6|87468.6|64
1649419440000|2022-04-08 12:04:00|87494.4|87469.4|87485.3|87460.3|87505.6|87472.5|87481.2|87445.6|59
1649419450000|2022-04-08 12:04:10|87485.4|87460.4|87476.4|87451.4|87491.8|87460.8|87473.4|87441.8|47
1649419460000|2022-04-08 12:04:20|87476.6|87451.6|87478.5|87453.5|87480.5|87455.5|87476.6|87451.6|39
1649419470000|2022-04-08 12:04:30|87479|87454|87481.5|87456.5|87481.5|87456.5|87477.9|87452.9|21
1649419480000|2022-04-08 12:04:40|87481.6|87456.6|87487.3|87462.3|87498.1|87463.2|87478.7|87446.2|37
1649419490000|2022-04-08 12:04:50|87486.2|87461.2|87484.2|87459.2|87486.7|87461.7|87483.7|87458.7|29
1649419500000|2022-04-08 12:05:00|87484.1|87459.1|87475.1|87450.1|87484.3|87459.3|87472.4|87447.4|43
1649419510000|2022-04-08 12:05:10|87474.8|87449.8|87467.3|87442.3|87477.7|87452.7|87467.1|87442.1|48
1649419520000|2022-04-08 12:05:20|87467.7|87442.7|87477.4|87427.4|87477.4|87452|87465.1|87427.4|51
1649419530000|2022-04-08 12:05:30|87465|87440|87459.3|87434.3|87468.4|87443.4|87457.5|87432.5|46
1649419540000|2022-04-08 12:05:40|87459.9|87434.9|87461.7|87436.7|87475.1|87437|87459.1|87423.5|42
1649419550000|2022-04-08 12:05:50|87461.8|87436.8|87468.3|87443.3|87487.1|87450|87461.7|87433.9|57
1649419560000|2022-04-08 12:06:00|87466.4|87441.4|87468.1|87443.1|87478.9|87445.5|87461.4|87428.9|56
1649419570000|2022-04-08 12:06:10|87467.9|87442.9|87473.2|87448.2|87475.4|87450.4|87465.4|87440.4|46
1649419580000|2022-04-08 12:06:20|87473.1|87448.1|87475.9|87450.9|87478.6|87453.6|87471.3|87446.3|40
1649419590000|2022-04-08 12:06:30|87476|87451|87478.8|87453.8|87480|87455|87475.6|87450.6|29
1649419600000|2022-04-08 12:06:40|87479.3|87454.3|87476.4|87451.4|87492|87456.1|87476.2|87442|42
1649419610000|2022-04-08 12:06:50|87476.7|87451.7|87476.5|87451.5|87476.8|87451.8|87475.1|87450.1|37
1649419620000|2022-04-08 12:07:00|87476.6|87451.6|87478.3|87453.3|87480.4|87455.4|87474.6|87449.6|55
1649419630000|2022-04-08 12:07:10|87478.6|87453.6|87488.3|87463.3|87489|87464|87478.6|87453.6|49
1649419640000|2022-04-08 12:07:20|87487.9|87462.9|87484.8|87459.8|87500.3|87475.3|87483.3|87458.3|60
1649419650000|2022-04-08 12:07:30|87485.3|87460.3|87492.6|87467.6|87508|87470.1|87483.5|87452.5|50
1649419660000|2022-04-08 12:07:40|87493.7|87468.7|87488.9|87463.9|87495.6|87470.6|87488.3|87463.3|45
1649419670000|2022-04-08 12:07:50|87488.8|87463.8|87502.6|87452.6|87504.7|87466.7|87487.6|87451.3|50
1649419680000|2022-04-08 12:08:00|87502.4|87452.4|87491.6|87466.6|87505.2|87468.3|87491.4|87452|38
1649419690000|2022-04-08 12:08:10|87491.5|87466.5|87490.7|87465.7|87494.3|87469.3|87490.6|87465.6|28
1649419700000|2022-04-08 12:08:20|87491.3|87466.3|87491.6|87466.6|87491.9|87466.9|87490.8|87465.8|25
1649419710000|2022-04-08 12:08:30|87491.7|87466.7|87491.8|87466.8|87492.6|87467.6|87490|87465|26
1649419720000|2022-04-08 12:08:40|87489.9|87464.9|87491.5|87466.5|87492.3|87467.3|87489.9|87464.9|31
1649419730000|2022-04-08 12:08:50|87491.4|87466.4|87483.9|87458.9|87502.7|87468.8|87482.4|87452|41
1649419740000|2022-04-08 12:09:00|87484.6|87459.6|87481.4|87456.4|87487.2|87462.2|87480.1|87455.1|33
1649419750000|2022-04-08 12:09:10|87481.3|87456.3|87476.9|87451.9|87491.2|87457.6|87476.5|87439.8|40
1649419760000|2022-04-08 12:09:20|87477.9|87452.9|87479.8|87454.8|87481.8|87456.8|87474.8|87449.8|56
1649419770000|2022-04-08 12:09:30|87479.9|87454.9|87479.4|87454.4|87481.8|87456.8|87479.4|87454.4|24
1649419780000|2022-04-08 12:09:40|87479.7|87454.7|87479.5|87454.5|87480.9|87455.9|87479.1|87454.1|25
1649419790000|2022-04-08 12:09:50|87479.6|87454.6|87482.3|87457.3|87493.8|87457.3|87478|87442.4|20
1649419800000|2022-04-08 12:10:00|87480.6|87455.6|87479.3|87454.3|87481.5|87456.5|87475.4|87450.4|39
1649419810000|2022-04-08 12:10:10|87479.4|87454.4|87481.2|87456.2|87482.8|87457.8|87479.2|87454.2|22
1649419820000|2022-04-08 12:10:20|87481.6|87456.6|87478.7|87453.7|87482|87457|87478|87453|38
1649419830000|2022-04-08 12:10:30|87479.5|87454.5|87520.3|87495.3|87533.7|87495.3|87476.9|87451.9|65
1649419840000|2022-04-08 12:10:40|87520.8|87495.8|87533.5|87508.5|87546.1|87508.6|87519.3|87480.2|61
1649419850000|2022-04-08 12:10:50|87534.5|87509.5|87526.4|87501.4|87543.6|87509.5|87523.6|87488.7|51
1649419860000|2022-04-08 12:11:00|87525.3|87500.3|87534.5|87509.5|87548|87510.6|87522.5|87494.8|63
1649419870000|2022-04-08 12:11:10|87533.1|87508.1|87535.6|87510.6|87550.7|87512.9|87533.1|87496.2|45
1649419880000|2022-04-08 12:11:20|87536.5|87511.5|87581.4|87531.4|87582.1|87543.9|87536.5|87504.7|61
1649419890000|2022-04-08 12:11:30|87580.6|87530.6|87568.6|87543.6|87582.7|87544.8|87566.9|87530.4|55
1649419900000|2022-04-08 12:11:40|87568.2|87543.2|87575.6|87525.6|87580.5|87543.4|87563.5|87525.6|47
1649419910000|2022-04-08 12:11:50|87575.5|87525.5|87565.8|87540.8|87577.1|87541.7|87562.5|87525.4|51
1649419920000|2022-04-08 12:12:00|87565.1|87540.1|87567.8|87542.8|87580.8|87543.9|87565.1|87529|44
1649419930000|2022-04-08 12:12:10|87567.7|87542.7|87565.2|87540.2|87568.6|87543.6|87565.1|87540.1|45
1649419940000|2022-04-08 12:12:20|87565.1|87540.1|87565.9|87540.9|87566.5|87541.5|87561.8|87536.8|47
1649419950000|2022-04-08 12:12:30|87566.5|87541.5|87560.2|87535.2|87567.4|87542.4|87560.2|87535.2|37
1649419960000|2022-04-08 12:12:40|87561.7|87536.7|87564.5|87539.5|87580.1|87542.6|87561.5|87524.4|55
1649419970000|2022-04-08 12:12:50|87577.3|87527.3|87561.1|87536.1|87577.3|87536.7|87549.7|87515.9|52
1649419980000|2022-04-08 12:13:00|87560.4|87535.4|87563|87538|87578|87539.6|87556.9|87525.5|56
1649419990000|2022-04-08 12:13:10|87563.1|87538.1|87563.5|87538.5|87577.1|87539.4|87562.8|87527.1|21
1649420000000|2022-04-08 12:13:20|87563.3|87538.3|87563.2|87538.2|87563.9|87538.9|87563|87538|31
1649420010000|2022-04-08 12:13:30|87563.1|87538.1|87560.2|87535.2|87563.1|87538.1|87560|87535|24
1649420020000|2022-04-08 12:13:40|87559.4|87534.4|87560.6|87535.6|87574.1|87538.1|87555.2|87519.4|50
1649420030000|2022-04-08 12:13:50|87560|87535|87558|87533|87573.8|87536.5|87557.7|87523|51
1649420040000|2022-04-08 12:14:00|87557.3|87532.3|87553.4|87528.4|87559.1|87534.1|87553.4|87528.4|34
1649420050000|2022-04-08 12:14:10|87553.5|87528.5|87564.7|87514.7|87564.7|87530.6|87548.4|87510.8|28
1649420060000|2022-04-08 12:14:20|87565|87515|87567.9|87517.9|87568.7|87530|87543.1|87507.5|62
1649420070000|2022-04-08 12:14:30|87569.2|87519.2|87549.4|87524.4|87571.3|87530.3|87549.4|87512.5|52
1649420080000|2022-04-08 12:14:40|87549.7|87524.7|87549|87524|87564.3|87524.7|87540.6|87505.9|57
1649420090000|2022-04-08 12:14:50|87549.2|87524.2|87573.3|87523.3|87573.8|87535.2|87549.1|87522.8|52
1649420100000|2022-04-08 12:15:00|87561.1|87536.1|87567.9|87542.9|87586.6|87545.1|87558.6|87530.4|59
1649420110000|2022-04-08 12:15:10|87567|87542|87570.2|87545.2|87583.9|87547.1|87566.7|87533|29
1649420120000|2022-04-08 12:15:20|87570.1|87545.1|87571.8|87546.8|87587.9|87548.5|87564.9|87529|54
1649420130000|2022-04-08 12:15:30|87572.3|87547.3|87573.9|87548.9|87584|87548.9|87571.2|87533.7|34
1649420140000|2022-04-08 12:15:40|87574.4|87549.4|87580.2|87555.2|87591.8|87555.8|87574|87538.6|47
1649420150000|2022-04-08 12:15:50|87580|87555|87579.7|87554.7|87594.2|87557.3|87579.5|87543|31
1649420160000|2022-04-08 12:16:00|87579.8|87554.8|87594|87544|87594.3|87556.8|87579.6|87539.9|46
1649420170000|2022-04-08 12:16:10|87594.1|87544.1|87575.4|87550.4|87594.1|87551.2|87572.7|87536.6|48
1649420180000|2022-04-08 12:16:20|87575.3|87550.3|87577.9|87552.9|87581.1|87556.1|87572.9|87547.9|41
1649420190000|2022-04-08 12:16:30|87577.5|87552.5|87573.1|87548.1|87594.8|87556.1|87573.1|87538.9|40
1649420200000|2022-04-08 12:16:40|87574.4|87549.4|87576.6|87551.6|87577.1|87552.1|87571.4|87546.4|42
1649420210000|2022-04-08 12:16:50|87576.1|87551.1|87580.7|87555.7|87581.8|87556.8|87574.9|87549.9|32
1649420220000|2022-04-08 12:17:00|87582.9|87557.9|87579.3|87554.3|87596.9|87559|87577.8|87544.9|39
1649420230000|2022-04-08 12:17:10|87579.7|87554.7|87592.7|87542.7|87594.3|87555.9|87577.2|87542.4|45
1649420240000|2022-04-08 12:17:20|87593|87543|87578|87553|87593|87553.9|87574.7|87542.4|37
1649420250000|2022-04-08 12:17:30|87577.9|87552.9|87586.1|87561.1|87586.8|87561.8|87577.3|87552.3|32
1649420260000|2022-04-08 12:17:40|87584.5|87559.5|87594|87569|87607.1|87569.3|87584.5|87547.1|38
1649420270000|2022-04-08 12:17:50|87593.9|87568.9|87604|87554|87604.9|87568.9|87592.6|87553.9|36
1649420280000|2022-04-08 12:18:00|87596.3|87571.3|87588.5|87563.5|87612.7|87576.8|87588.5|87558.8|48
1649420290000|2022-04-08 12:18:10|87589.8|87564.8|87591.5|87566.5|87592.6|87567.6|87586.8|87561.8|42
1649420300000|2022-04-08 12:18:20|87592.2|87567.2|87588.5|87563.5|87592.3|87567.3|87587.6|87562.6|41
1649420310000|2022-04-08 12:18:30|87588.6|87563.6|87585.5|87560.5|87588.6|87563.6|87583.3|87558.3|35
1649420320000|2022-04-08 12:18:40|87583.7|87558.7|87584.2|87559.2|87586.2|87561.2|87582.6|87557.6|48
1649420330000|2022-04-08 12:18:50|87584.9|87559.9|87585.5|87560.5|87586.6|87561.6|87584.2|87559.2|39
1649420340000|2022-04-08 12:19:00|87585.4|87560.4|87586.2|87561.2|87586.9|87561.9|87584.2|87559.2|35
1649420350000|2022-04-08 12:19:10|87586.1|87561.1|87582.6|87557.6|87589.2|87564.2|87582.6|87557.6|40
1649420360000|2022-04-08 12:19:20|87582.2|87557.2|87574.7|87549.7|87591.3|87557.6|87573.7|87538.7|49
1649420370000|2022-04-08 12:19:30|87572.6|87547.6|87577.3|87552.3|87579.1|87554.1|87572.5|87547.5|47
1649420380000|2022-04-08 12:19:40|87577.4|87552.4|87580.1|87555.1|87596.1|87559.1|87577.4|87545.5|46
1649420390000|2022-04-08 12:19:50|87579.9|87554.9|87591.6|87541.6|87591.8|87555.9|87578.1|87541.6|23
1649420400000|2022-04-08 12:20:00|87591.1|87541.1|87584.7|87559.7|87597.2|87561.1|87580.2|87541.1|51
1649420410000|2022-04-08 12:20:10|87584.8|87559.8|87590.7|87565.7|87604.6|87566.9|87584.8|87554.6|34
1649420420000|2022-04-08 12:20:20|87590.9|87565.9|87589.6|87564.6|87591.5|87566.5|87588|87563|32
1649420430000|2022-04-08 12:20:30|87589.4|87564.4|87589.4|87564.4|87590.6|87565.6|87587.9|87562.9|35
1649420440000|2022-04-08 12:20:40|87589.5|87564.5|87589.9|87564.9|87590.4|87565.4|87588.6|87563.6|31
1649420450000|2022-04-08 12:20:50|87590.1|87565.1|87591.6|87566.6|87594.2|87569.2|87590|87565|37
1649420460000|2022-04-08 12:21:00|87590.4|87565.4|87590|87565|87603.2|87565.6|87587.7|87553.2|41
1649420470000|2022-04-08 12:21:10|87589.9|87564.9|87589.8|87564.8|87593.4|87568.4|87588.7|87563.7|40
1649420480000|2022-04-08 12:21:20|87589.7|87564.7|87590.1|87565.1|87591.5|87566.5|87587|87562|39
1649420490000|2022-04-08 12:21:30|87589.8|87564.8|87588.2|87563.2|87590.8|87565.8|87588.2|87563.2|15
1649420500000|2022-04-08 12:21:40|87588.1|87563.1|87584|87559|87597.9|87563.1|87583.9|87547.9|38
1649420510000|2022-04-08 12:21:50|87584.1|87559.1|87578.8|87553.8|87585.4|87560.4|87578.8|87553.8|41
1649420520000|2022-04-08 12:22:00|87575|87550|87544.5|87519.5|87575|87550|87541|87507.1|57
1649420530000|2022-04-08 12:22:10|87542.1|87517.1|87518.8|87493.8|87543.5|87518.5|87518.8|87481.2|55
1649420540000|2022-04-08 12:22:20|87529.2|87479.2|87520.1|87495.1|87531.5|87500|87517.5|87478.9|47
1649420550000|2022-04-08 12:22:30|87520.4|87495.4|87517.6|87492.6|87520.4|87495.4|87517.6|87492.6|19
1649420560000|2022-04-08 12:22:40|87517.2|87492.2|87519.6|87494.6|87522.3|87497.3|87517.2|87492.2|37
1649420570000|2022-04-08 12:22:50|87519.5|87494.5|87524.6|87499.6|87526.4|87501.4|87519.5|87494.5|46
1649420580000|2022-04-08 12:23:00|87524.3|87499.3|87527.5|87502.5|87531.6|87506.6|87522.9|87497.9|43
1649420590000|2022-04-08 12:23:10|87527.6|87502.6|87552.7|87527.7|87565.1|87528.9|87523|87498|61
1649420600000|2022-04-08 12:23:20|87552.4|87527.4|87557.3|87532.3|87559.6|87534.6|87551.8|87526.8|53
1649420610000|2022-04-08 12:23:30|87555.7|87530.7|87550.6|87525.6|87562.1|87537.1|87548.1|87510.6|48
1649420620000|2022-04-08 12:23:40|87550.3|87525.3|87554.9|87529.9|87565.1|87530.5|87549.2|87514.1|40
1649420630000|2022-04-08 12:23:50|87555.3|87530.3|87539.8|87514.8|87564.7|87530.3|87538.7|87502.8|46
1649420640000|2022-04-08 12:24:00|87539.7|87514.7|87527.8|87502.8|87539.7|87514.7|87526.5|87501.5|48
1649420650000|2022-04-08 12:24:10|87528.4|87503.4|87539.6|87514.6|87546.6|87514.8|87528.4|87495.3|58
1649420660000|2022-04-08 12:24:20|87538.2|87513.2|87536.9|87511.9|87538.2|87513.2|87533.2|87508.2|29
1649420670000|2022-04-08 12:24:30|87537.3|87512.3|87536.5|87511.5|87537.9|87512.9|87535.9|87510.9|27
1649420680000|2022-04-08 12:24:40|87536.3|87511.3|87535.4|87510.4|87537.8|87512.8|87534.9|87509.9|30
1649420690000|2022-04-08 12:24:50|87535.3|87510.3|87532|87507|87537.5|87512.5|87528.3|87503.3|29
1649420700000|2022-04-08 12:25:00|87531.7|87506.7|87524.9|87499.9|87531.7|87506.7|87522.1|87497.1|45
1649420710000|2022-04-08 12:25:10|87524.7|87499.7|87527.7|87502.7|87528.9|87503.9|87524.7|87499.7|38
1649420720000|2022-04-08 12:25:20|87527.8|87502.8|87524.2|87499.2|87529.2|87504.2|87523.8|87498.8|34
1649420730000|2022-04-08 12:25:30|87524|87499|87525.4|87500.4|87527.5|87502.5|87521.6|87496.6|41
1649420740000|2022-04-08 12:25:40|87525.8|87500.8|87525.1|87500.1|87531.7|87506.7|87525.1|87500.1|41
1649420750000|2022-04-08 12:25:50|87524.4|87499.4|87531.9|87506.9|87531.9|87506.9|87523.7|87498.7|38
1649420760000|2022-04-08 12:26:00|87529.4|87504.4|87528.1|87503.1|87529.6|87504.6|87525.5|87500.5|51
1649420770000|2022-04-08 12:26:10|87528.3|87503.3|87528.7|87503.7|87529.5|87504.5|87527.1|87502.1|34
1649420780000|2022-04-08 12:26:20|87529|87504|87546.7|87496.7|87549.2|87511.5|87529|87495.8|50
1649420790000|2022-04-08 12:26:30|87546.9|87496.9|87535.3|87510.3|87548.8|87512.1|87533.4|87496.7|51
1649420800000|2022-04-08 12:26:40|87534.9|87509.9|87570.8|87545.8|87570.8|87545.8|87534.9|87505.8|39
1649420810000|2022-04-08 12:26:50|87584.5|87534.5|87576.7|87551.7|87591.9|87566.9|87574.1|87534.5|40
1649420820000|2022-04-08 12:27:00|87576.6|87551.6|87583.3|87533.3|87585.5|87552.2|87570.1|87532.4|34
1649420830000|2022-04-08 12:27:10|87582.8|87532.8|87575.2|87550.2|87593.4|87556.4|87573.7|87532.1|33
1649420840000|2022-04-08 12:27:20|87574.6|87549.6|87575.3|87550.3|87590.4|87553.5|87574.6|87539.8|31
1649420850000|2022-04-08 12:27:30|87575.7|87550.7|87572.5|87547.5|87585.3|87550.9|87571.4|87535.1|19
1649420860000|2022-04-08 12:27:40|87572.7|87547.7|87582.7|87557.7|87582.9|87557.9|87572.5|87547.5|31
1649420870000|2022-04-08 12:27:50|87582.8|87557.8|87580|87555|87606.9|87568.2|87579.8|87554.4|47
1649420880000|2022-04-08 12:28:00|87579.3|87554.3|87579.9|87554.9|87580.5|87555.5|87578.1|87553.1|38
1649420890000|2022-04-08 12:28:10|87580.1|87555.1|87597.6|87572.6|87607.4|87572.8|87579.6|87554.6|43
1649420900000|2022-04-08 12:28:20|87598.3|87573.3|87598.3|87573.3|87599.1|87574.1|87594|87569|41
1649420910000|2022-04-08 12:28:30|87598|87573|87600|87575|87600.2|87575.2|87596.3|87571.3|44
1649420920000|2022-04-08 12:28:40|87599.3|87574.3|87602.7|87577.7|87603.5|87578.5|87599|87574|47
1649420930000|2022-04-08 12:28:50|87603.5|87578.5|87603.5|87578.5|87603.9|87578.9|87601.8|87576.8|46
1649420940000|2022-04-08 12:29:00|87603.4|87578.4|87605.6|87580.6|87605.9|87580.9|87601.7|87576.7|46
1649420950000|2022-04-08 12:29:10|87605.7|87580.7|87603.7|87578.7|87606.8|87581.8|87603.6|87578.6|37
1649420960000|2022-04-08 12:29:20|87603.8|87578.8|87597.2|87572.2|87603.8|87578.8|87596.9|87571.9|46
1649420970000|2022-04-08 12:29:30|87597.5|87572.5|87595|87570|87610.4|87572.5|87593.5|87559.9|30
1649420980000|2022-04-08 12:29:40|87594.8|87569.8|87591.7|87566.7|87594.8|87569.8|87590.4|87565.4|49
1649420990000|2022-04-08 12:29:50|87591.8|87566.8|87589.6|87564.6|87591.9|87566.9|87588.3|87563.3|41
1649421000000|2022-04-08 12:30:00|87589.2|87564.2|87590.6|87565.6|87601.7|87568.1|87588.1|87551.2|57
1649421010000|2022-04-08 12:30:10|87590.7|87565.7|87591.5|87566.5|87593.1|87568.1|87589.3|87564.3|47
1649421020000|2022-04-08 12:30:20|87591.2|87566.2|87600.6|87575.6|87601.2|87576.2|87591.2|87566.2|52
1649421030000|2022-04-08 12:30:30|87599.9|87574.9|87601.3|87576.3|87602.2|87577.2|87599.3|87574.3|58
1649421040000|2022-04-08 12:30:40|87600.6|87575.6|87600.7|87575.7|87603.4|87578.4|87600.6|87575.6|35
1649421050000|2022-04-08 12:30:50|87600.4|87575.4|87592.9|87567.9|87600.8|87575.8|87592.9|87567.9|50
1649421060000|2022-04-08 12:31:00|87592.8|87567.8|87594.1|87569.1|87598.7|87573.7|87592.1|87567.1|52
1649421070000|2022-04-08 12:31:10|87593.9|87568.9|87591.1|87566.1|87594.6|87569.6|87587.1|87562.1|41
1649421080000|2022-04-08 12:31:20|87590.7|87565.7|87599.3|87574.3|87601.5|87576.5|87590.7|87565.7|45
1649421090000|2022-04-08 12:31:30|87599.7|87574.7|87603.4|87578.4|87606.6|87581.6|87599.5|87574.5|46
1649421100000|2022-04-08 12:31:40|87601.5|87576.5|87601.4|87576.4|87603.3|87578.3|87599.8|87574.8|49
1649421110000|2022-04-08 12:31:50|87601.3|87576.3|87601.8|87576.8|87604.8|87579.8|87598.3|87573.3|50
1649421120000|2022-04-08 12:32:00|87603|87578|87602.3|87577.3|87605.9|87580.9|87599.3|87574.3|53
1649421130000|2022-04-08 12:32:10|87602.2|87577.2|87601.6|87576.6|87603.7|87578.7|87600|87575|45
1649421140000|2022-04-08 12:32:20|87601.1|87576.1|87632.7|87607.7|87641.9|87610|87600.2|87575.2|72
1649421150000|2022-04-08 12:32:30|87633.9|87608.9|87639.1|87614.1|87641.7|87616.7|87632.6|87607.6|77
1649421160000|2022-04-08 12:32:40|87640.7|87615.7|87636.3|87611.3|87640.7|87615.7|87631.8|87606.8|66
1649421170000|2022-04-08 12:32:50|87638.3|87613.3|87652.5|87627.5|87652.5|87627.5|87636.8|87611.8|67
1649421180000|2022-04-08 12:33:00|87652.4|87627.4|87655.9|87630.9|87657.8|87632.8|87648|87623|67
1649421190000|2022-04-08 12:33:10|87656.3|87631.3|87662.2|87637.2|87665.9|87640.9|87654.1|87629.1|55
1649421200000|2022-04-08 12:33:20|87661.6|87636.6|87644.9|87619.9|87662.3|87636.6|87641.3|87612.3|66
1649421210000|2022-04-08 12:33:30|87643.8|87618.8|87632.9|87607.9|87643.9|87618.9|87628.5|87603.5|66
1649421220000|2022-04-08 12:33:40|87632.3|87607.3|87622.3|87597.3|87637.7|87607.3|87621.6|87584.8|45
1649421230000|2022-04-08 12:33:50|87622|87597|87615.5|87590.5|87622.8|87597.8|87615.4|87590.4|49
1649421240000|2022-04-08 12:34:00|87615.7|87590.7|87607.2|87582.2|87615.8|87590.8|87604.9|87579.9|57
1649421250000|2022-04-08 12:34:10|87607.5|87582.5|87606.5|87581.5|87607.6|87582.6|87605.8|87580.8|29
1649421260000|2022-04-08 12:34:20|87606.4|87581.4|87610.5|87585.5|87616|87591|87604.6|87579.6|53
1649421270000|2022-04-08 12:34:30|87610.9|87585.9|87611.9|87586.9|87612.3|87587.3|87610.1|87585.1|51
1649421280000|2022-04-08 12:34:40|87612|87587|87608.1|87583.1|87622.1|87589.2|87608|87571.5|62
1649421290000|2022-04-08 12:34:50|87608.5|87583.5|87606.1|87581.1|87608.5|87583.5|87600.2|87575.2|55
1649421300000|2022-04-08 12:35:00|87606|87581|87609.9|87584.9|87623.4|87587|87604.7|87573.1|64
1649421310000|2022-04-08 12:35:10|87609.2|87584.2|87610.6|87585.6|87611|87586|87601.8|87576.8|54
1649421320000|2022-04-08 12:35:20|87610.4|87585.4|87609.5|87584.5|87611.8|87586.8|87608.4|87583.4|54
1649421330000|2022-04-08 12:35:30|87609.3|87584.3|87611|87586|87613.4|87588.4|87609.3|87584.3|41
1649421340000|2022-04-08 12:35:40|87610.8|87585.8|87610.7|87585.7|87612|87587|87608.3|87583.3|37
1649421350000|2022-04-08 12:35:50|87610.6|87585.6|87616.6|87591.6|87624.7|87592.6|87608.8|87574.7|58
1649421360000|2022-04-08 12:36:00|87616|87591|87613.6|87588.6|87616.6|87591.6|87612.3|87587.3|47
1649421370000|2022-04-08 12:36:10|87614.6|87589.6|87607.1|87582.1|87614.6|87589.6|87604.8|87579.8|54
1649421380000|2022-04-08 12:36:20|87607|87582|87613.6|87588.6|87615.5|87590.5|87607|87582|50
1649421390000|2022-04-08 12:36:30|87613.2|87588.2|87617.3|87592.3|87618.4|87593.4|87610.6|87585.6|51
1649421400000|2022-04-08 12:36:40|87615.8|87590.8|87622.4|87597.4|87622.4|87597.4|87614.5|87589.5|64
1649421410000|2022-04-08 12:36:50|87621.4|87596.4|87613.2|87588.2|87629.4|87596.7|87609.3|87579|61
1649421420000|2022-04-08 12:37:00|87614.6|87589.6|87613.8|87588.8|87616.2|87591.2|87612.7|87587.7|51
1649421430000|2022-04-08 12:37:10|87614.2|87589.2|87606.5|87581.5|87614.2|87589.2|87606.1|87581.1|42
1649421440000|2022-04-08 12:37:20|87606.8|87581.8|87608.1|87583.1|87619.4|87583.1|87605.6|87568.3|31
1649421450000|2022-04-08 12:37:30|87607|87582|87590.3|87565.3|87614.1|87582.6|87590.3|87564.1|38
1649421460000|2022-04-08 12:37:40|87589.7|87564.7|87583.9|87558.9|87600.5|87564.7|87578.6|87546.2|65
1649421470000|2022-04-08 12:37:50|87584.9|87559.9|87569.6|87544.6|87591|87559.9|87568.6|87539.8|69
1649421480000|2022-04-08 12:38:00|87566.4|87541.4|87546.5|87521.5|87568.7|87541.4|87540.7|87503.4|63
1649421490000|2022-04-08 12:38:10|87548.8|87523.8|87545|87520|87548.8|87523.8|87543.6|87518.6|53
1649421500000|2022-04-08 12:38:20|87545.2|87520.2|87545.9|87520.9|87547.7|87522.7|87543.2|87518.2|58
1649421510000|2022-04-08 12:38:30|87546|87521|87546.6|87521.6|87564.9|87526|87540.7|87514.9|65
1649421520000|2022-04-08 12:38:40|87547.3|87522.3|87565.1|87540.1|87568.2|87543.2|87545|87520|69
1649421530000|2022-04-08 12:38:50|87567.1|87542.1|87566|87541|87579.7|87543.8|87562.6|87526.3|55
1649421540000|2022-04-08 12:39:00|87565.7|87540.7|87564.2|87539.2|87566.4|87541.4|87563.9|87538.9|56
1649421550000|2022-04-08 12:39:10|87564.1|87539.1|87564.1|87539.1|87567.7|87542.7|87563.3|87538.3|38
1649421560000|2022-04-08 12:39:20|87564.6|87539.6|87555.1|87530.1|87567|87542|87553.4|87528.4|61
1649421570000|2022-04-08 12:39:30|87556.1|87531.1|87547.9|87522.9|87564.1|87531.1|87544.7|87509.7|64
1649421580000|2022-04-08 12:39:40|87547.7|87522.7|87560.7|87535.7|87562.7|87535.7|87543.2|87511.8|57
1649421590000|2022-04-08 12:39:50|87560.9|87535.9|87569.9|87544.9|87587.2|87551.3|87560.9|87526.7|56
1649421600000|2022-04-08 12:40:00|87569.6|87544.6|87564.5|87539.5|87573.2|87548.2|87558.3|87533.3|56
1649421610000|2022-04-08 12:40:10|87564|87539|87602.2|87552.2|87602.8|87566.6|87563.8|87538.8|61
1649421620000|2022-04-08 12:40:20|87602.4|87552.4|87600.9|87575.9|87610.7|87576.1|87587.1|87552.4|63
1649421630000|2022-04-08 12:40:30|87602.3|87577.3|87600.4|87575.4|87602.3|87577.3|87597.9|87572.9|48
1649421640000|2022-04-08 12:40:40|87599.8|87574.8|87600.2|87575.2|87601.5|87576.5|87598.1|87573.1|42
1649421650000|2022-04-08 12:40:50|87600.7|87575.7|87594.5|87569.5|87600.7|87575.7|87593|87568|47
1649421660000|2022-04-08 12:41:00|87594.4|87569.4|87593.8|87568.8|87606.3|87572.2|87590.8|87556.3|56
1649421670000|2022-04-08 12:41:10|87593.6|87568.6|87599.4|87574.4|87602.1|87577.1|87593.3|87568.3|59
1649421680000|2022-04-08 12:41:20|87598.6|87573.6|87603.9|87578.9|87618.6|87585|87598.3|87568.3|59
1649421690000|2022-04-08 12:41:30|87606|87581|87608.3|87583.3|87608.3|87583.3|87604.5|87579.5|46
1649421700000|2022-04-08 12:41:40|87608.9|87583.9|87602|87577|87610.2|87585.2|87599.7|87574.7|59
1649421710000|2022-04-08 12:41:50|87601.9|87576.9|87599.8|87574.8|87603.5|87578.5|87597.8|87572.8|51
1649421720000|2022-04-08 12:42:00|87599.6|87574.6|87603|87578|87603|87578|87597|87572|58
1649421730000|2022-04-08 12:42:10|87601.6|87576.6|87604.4|87579.4|87606.6|87581.6|87601.6|87576.6|59
1649421740000|2022-04-08 12:42:20|87603.9|87578.9|87604.6|87579.6|87605.4|87580.4|87602.8|87577.8|32
1649421750000|2022-04-08 12:42:30|87605|87580|87606.7|87581.7|87606.7|87581.7|87604.3|87579.3|16
1649421760000|2022-04-08 12:42:40|87607.1|87582.1|87608.7|87583.7|87608.8|87583.8|87604.7|87579.7|59
1649421770000|2022-04-08 12:42:50|87609.1|87584.1|87606.2|87581.2|87609.1|87584.1|87605.3|87580.3|45
1649421780000|2022-04-08 12:43:00|87605.6|87580.6|87592.9|87567.9|87606.8|87581.8|87592.7|87567.7|56
1649421790000|2022-04-08 12:43:10|87593|87568|87593.5|87568.5|87595.7|87570.7|87590.7|87565.7|77
1649421800000|2022-04-08 12:43:20|87594.5|87569.5|87592|87567|87596.3|87571.3|87590.3|87565.3|66
1649421810000|2022-04-08 12:43:30|87592.5|87567.5|87591.7|87566.7|87594|87569|87589.8|87564.8|58
1649421820000|2022-04-08 12:43:40|87591.5|87566.5|87581.2|87556.2|87592.8|87567.8|87580|87555|52
1649421830000|2022-04-08 12:43:50|87582|87557|87583.1|87558.1|87584.9|87559.9|87580.8|87555.8|66
1649421840000|2022-04-08 12:44:00|87583.7|87558.7|87584.8|87559.8|87585.6|87560.6|87581.2|87556.2|67
1649421850000|2022-04-08 12:44:10|87583|87558|87584.6|87559.6|87585.8|87560.8|87582.9|87557.9|66
1649421860000|2022-04-08 12:44:20|87584|87559|87582.9|87557.9|87586|87561|87580|87555|61
1649421870000|2022-04-08 12:44:30|87585|87560|87585.8|87560.8|87589.4|87564.4|87584.6|87559.6|64
1649421880000|2022-04-08 12:44:40|87585.7|87560.7|87609|87584|87609.4|87584.4|87583.8|87558.8|57
1649421890000|2022-04-08 12:44:50|87607.3|87582.3|87619.9|87594.9|87620.2|87595.2|87607.1|87582.1|52
1649421900000|2022-04-08 12:45:00|87619.4|87594.4|87595.1|87570.1|87624|87599|87595.1|87570.1|70
1649421910000|2022-04-08 12:45:10|87594.6|87569.6|87590.9|87565.9|87595.3|87570.3|87587.6|87562.6|63
1649421920000|2022-04-08 12:45:20|87590.5|87565.5|87590.3|87565.3|87592.6|87567.6|87590.3|87565.3|39
1649421930000|2022-04-08 12:45:30|87590.8|87565.8|87603.1|87578.1|87603.5|87578.5|87590.3|87565.3|66
1649421940000|2022-04-08 12:45:40|87603.8|87578.8|87607.8|87582.8|87609.2|87584.2|87600.1|87575.1|63
1649421950000|2022-04-08 12:45:50|87606.1|87581.1|87608.2|87583.2|87610.7|87585.7|87603.7|87578.7|59
1649421960000|2022-04-08 12:46:00|87607.6|87582.6|87610.4|87585.4|87612|87587|87607.6|87582.6|57
1649421970000|2022-04-08 12:46:10|87609.8|87584.8|87605.8|87580.8|87611|87586|87605.2|87580.2|46
1649421980000|2022-04-08 12:46:20|87604.6|87579.6|87596.6|87571.6|87604.6|87579.6|87591.9|87566.9|61
1649421990000|2022-04-08 12:46:30|87597.9|87572.9|87599.2|87574.2|87599.3|87574.3|87591|87566|69
1649422000000|2022-04-08 12:46:40|87598.6|87573.6|87612.4|87587.4|87623|87589.3|87598.6|87573|60
1649422010000|2022-04-08 12:46:50|87612.3|87587.3|87612.6|87587.6|87613.3|87588.3|87607.5|87582.5|64
1649422020000|2022-04-08 12:47:00|87613.3|87588.3|87613.5|87588.5|87623.9|87588.7|87610.3|87573.9|59
1649422030000|2022-04-08 12:47:10|87613.8|87588.8|87610.3|87585.3|87625.6|87589.2|87607.8|87574.2|52
1649422040000|2022-04-08 12:47:20|87610.5|87585.5|87615.4|87590.4|87616.9|87591.9|87609|87584|60
1649422050000|2022-04-08 12:47:30|87615.2|87590.2|87610.9|87585.9|87615.2|87590.2|87609.3|87584.3|56
1649422060000|2022-04-08 12:47:40|87611.3|87586.3|87607.6|87582.6|87611.4|87586.4|87606.8|87581.8|67
1649422070000|2022-04-08 12:47:50|87607.4|87582.4|87611.3|87586.3|87612.1|87587.1|87602.7|87577.7|63
1649422080000|2022-04-08 12:48:00|87611.9|87586.9|87606.2|87581.2|87612.9|87587.9|87603.6|87578.6|59
1649422090000|2022-04-08 12:48:10|87606.5|87581.5|87596.3|87571.3|87607|87582|87596.3|87571.3|62
1649422100000|2022-04-08 12:48:20|87595.8|87570.8|87589.6|87564.6|87600.1|87575.1|87587.4|87562.4|58
1649422110000|2022-04-08 12:48:30|87588.8|87563.8|87590.8|87565.8|87592.3|87567.3|87587.6|87562.6|50
1649422120000|2022-04-08 12:48:40|87591|87566|87594.6|87569.6|87595.7|87570.7|87588|87563|62
1649422130000|2022-04-08 12:48:50|87596.9|87571.9|87616.7|87591.7|87620.3|87595.3|87596.6|87571.6|72
1649422140000|2022-04-08 12:49:00|87616.9|87591.9|87614.9|87589.9|87619.1|87594.1|87614.9|87589.9|61
1649422150000|2022-04-08 12:49:10|87614.2|87589.2|87613.1|87588.1|87615.9|87590.9|87611.9|87586.9|52
1649422160000|2022-04-08 12:49:20|87613.2|87588.2|87611.6|87586.6|87615.4|87590.4|87611.2|87586.2|55
1649422170000|2022-04-08 12:49:30|87611.7|87586.7|87621.4|87596.4|87636.3|87597|87611.7|87581.4|59
1649422180000|2022-04-08 12:49:40|87620.7|87595.7|87623|87598|87625.5|87600.5|87620.7|87595.7|55
1649422190000|2022-04-08 12:49:50|87622.8|87597.8|87614.7|87589.7|87628.1|87600.6|87614|87573.5|50
1649422200000|2022-04-08 12:50:00|87615|87590|87616.9|87591.9|87618.3|87593.3|87613|87588|59
1649422210000|2022-04-08 12:50:10|87617.9|87592.9|87620.8|87595.8|87622.9|87597.9|87615.7|87590.7|55
1649422220000|2022-04-08 12:50:20|87619.1|87594.1|87615.9|87590.9|87620.7|87595.7|87615.9|87590.9|58
1649422230000|2022-04-08 12:50:30|87617.1|87592.1|87610.4|87585.4|87624.3|87593.9|87607.8|87573.2|51
1649422240000|2022-04-08 12:50:40|87610.2|87585.2|87604.1|87579.1|87618.2|87586|87604|87568.2|62
1649422250000|2022-04-08 12:50:50|87604.6|87579.6|87605.9|87580.9|87607.7|87582.7|87603.8|87578.8|51
1649422260000|2022-04-08 12:51:00|87606.1|87581.1|87609.5|87584.5|87610.3|87585.3|87605.6|87580.6|34
1649422270000|2022-04-08 12:51:10|87610|87585|87605.7|87580.7|87610.1|87585.1|87604.6|87579.6|28
1649422280000|2022-04-08 12:51:20|87605.8|87580.8|87606.1|87581.1|87607.5|87582.5|87604.4|87579.4|54
1649422290000|2022-04-08 12:51:30|87607.5|87582.5|87610.6|87585.6|87610.7|87585.7|87607.5|87582.5|39
1649422300000|2022-04-08 12:51:40|87610.9|87585.9|87611.2|87586.2|87611.6|87586.6|87609.8|87584.8|30
1649422310000|2022-04-08 12:51:50|87611.6|87586.6|87607|87582|87614.5|87589.5|87606.9|87581.9|46
1649422320000|2022-04-08 12:52:00|87607.3|87582.3|87610.2|87585.2|87610.5|87585.5|87605.4|87580.4|62
1649422330000|2022-04-08 12:52:10|87610.3|87585.3|87611.9|87586.9|87612.5|87587.5|87608.7|87583.7|50
1649422340000|2022-04-08 12:52:20|87611.8|87586.8|87610.2|87585.2|87613|87588|87607|87582|51
1649422350000|2022-04-08 12:52:30|87610|87585|87613.1|87588.1|87615.9|87590.9|87610|87585|49
1649422360000|2022-04-08 12:52:40|87612.9|87587.9|87613.8|87588.8|87616|87591|87609.8|87584.8|56
1649422370000|2022-04-08 12:52:50|87613.6|87588.6|87606|87581|87621.1|87590.2|87606|87569|59
1649422380000|2022-04-08 12:53:00|87605.9|87580.9|87590.8|87565.8|87607.9|87582.9|87590.8|87565.8|60
1649422390000|2022-04-08 12:53:10|87590.7|87565.7|87589.3|87564.3|87603.8|87567.2|87587.7|87553.6|57
1649422400000|2022-04-08 12:53:20|87588.9|87563.9|87585.1|87560.1|87592.6|87565.7|87576.9|87541.4|66
1649422410000|2022-04-08 12:53:30|87585.2|87560.2|87587.6|87562.6|87590.8|87565.8|87584.4|87559.4|44
1649422420000|2022-04-08 12:53:40|87587.9|87562.9|87593|87568|87593|87568|87587.7|87562.7|47
1649422430000|2022-04-08 12:53:50|87592.9|87567.9|87591|87566|87593|87568|87590.9|87565.9|47
1649422440000|2022-04-08 12:54:00|87590.3|87565.3|87578.1|87553.1|87591.6|87566.6|87577.3|87552.3|49
1649422450000|2022-04-08 12:54:10|87579.3|87554.3|87577.6|87552.6|87581.3|87556.3|87577.5|87552.5|53
1649422460000|2022-04-08 12:54:20|87577.7|87552.7|87580.1|87555.1|87580.7|87555.7|87574.1|87549.1|57
1649422470000|2022-04-08 12:54:30|87580.4|87555.4|87581.7|87556.7|87582.6|87557.6|87580.2|87555.2|39
1649422480000|2022-04-08 12:54:40|87581.5|87556.5|87578.4|87553.4|87581.5|87556.5|87572.7|87547.7|56
1649422490000|2022-04-08 12:54:50|87578.6|87553.6|87578.1|87553.1|87580.6|87555.6|87577.8|87552.8|42
1649422500000|2022-04-08 12:55:00|87579.6|87554.6|87580.2|87555.2|87581.7|87556.7|87576.6|87551.6|60
1649422510000|2022-04-08 12:55:10|87580.9|87555.9|87581.5|87556.5|87582|87557|87574.2|87549.2|54
1649422520000|2022-04-08 12:55:20|87581.6|87556.6|87588.5|87563.5|87589.3|87564.3|87581.6|87556.6|58
1649422530000|2022-04-08 12:55:30|87594.9|87569.9|87614.2|87589.2|87627.3|87592.7|87594.8|87567.4|63
1649422540000|2022-04-08 12:55:40|87615.2|87590.2|87616.1|87591.1|87619|87594|87614.1|87589.1|63
1649422550000|2022-04-08 12:55:50|87616.4|87591.4|87614.8|87589.8|87621.6|87596.6|87613.3|87588.3|66
1649422560000|2022-04-08 12:56:00|87613.9|87588.9|87606.6|87581.6|87618.3|87593.3|87601.6|87576.6|70
1649422570000|2022-04-08 12:56:10|87606|87581|87607.9|87582.9|87609.9|87584.9|87603.8|87578.8|69
1649422580000|2022-04-08 12:56:20|87606.5|87581.5|87612.2|87587.2|87613.3|87588.3|87606.5|87581.5|72
1649422590000|2022-04-08 12:56:30|87611.2|87586.2|87613|87588|87614.2|87589.2|87609.3|87584.3|66
1649422600000|2022-04-08 12:56:40|87612.2|87587.2|87612.4|87587.4|87617.2|87592.2|87612.2|87587.2|64
1649422610000|2022-04-08 12:56:50|87614.7|87589.7|87622.6|87597.6|87626|87601|87611.9|87586.9|73
1649422620000|2022-04-08 12:57:00|87624|87599|87629.9|87604.9|87634.3|87609.3|87622.2|87597.2|72
1649422630000|2022-04-08 12:57:10|87630.1|87605.1|87619.3|87594.3|87634.1|87605.1|87619.1|87584.1|58
1649422640000|2022-04-08 12:57:20|87618.9|87593.9|87610.6|87585.6|87622.5|87597.5|87609|87584|57
1649422650000|2022-04-08 12:57:30|87609.6|87584.6|87612.8|87587.8|87613.7|87588.7|87609.6|87584.6|65
1649422660000|2022-04-08 12:57:40|87613.8|87588.8|87619.2|87594.2|87631.6|87597.4|87613.8|87581.6|57
1649422670000|2022-04-08 12:57:50|87619|87594|87628.5|87603.5|87629.9|87604.9|87616.9|87591.9|68
1649422680000|2022-04-08 12:58:00|87627.8|87602.8|87632.5|87607.5|87636.6|87611.6|87627.6|87602.6|63
1649422690000|2022-04-08 12:58:10|87632.4|87607.4|87634.2|87609.2|87636.9|87611.9|87628.5|87603.5|62
1649422700000|2022-04-08 12:58:20|87634|87609|87638.9|87613.9|87646.6|87621.6|87633.5|87608.5|50
1649422710000|2022-04-08 12:58:30|87639.1|87614.1|87640|87615|87641.8|87616.8|87636.1|87611.1|62
1649422720000|2022-04-08 12:58:40|87640.3|87615.3|87662.1|87637.1|87667.7|87642.7|87640.3|87615.3|68
1649422730000|2022-04-08 12:58:50|87664.1|87639.1|87664.4|87639.4|87665.5|87640.5|87658|87633|56
1649422740000|2022-04-08 12:59:00|87664.5|87639.5|87639.8|87614.8|87664.5|87639.5|87634.2|87609.2|73
1649422750000|2022-04-08 12:59:10|87639.7|87614.7|87637.6|87612.6|87654.7|87629.7|87637.6|87612.6|64
1649422760000|2022-04-08 12:59:20|87638.1|87613.1|87643|87618|87643|87618|87634.6|87609.6|70
1649422770000|2022-04-08 12:59:30|87643.8|87618.8|87682.5|87657.5|87685.6|87660.6|87642.9|87617.9|75
1649422780000|2022-04-08 12:59:40|87683.3|87658.3|87668.9|87643.9|87686.8|87661.8|87666.7|87641.7|65
1649422790000|2022-04-08 12:59:50|87668.4|87643.4|87647.4|87622.4|87668.4|87643.4|87645|87600.9|60
1649422800000|2022-04-08 13:00:00|87646.7|87621.7|87640.8|87615.8|87651.7|87626.7|87635.7|87610.7|66
1649422810000|2022-04-08 13:00:10|87640.6|87615.6|87640.6|87615.6|87644.1|87619.1|87640.2|87615.2|57
1649422820000|2022-04-08 13:00:20|87639.9|87614.9|87665.8|87640.8|87683.1|87646.7|87639.9|87614.9|70
1649422830000|2022-04-08 13:00:30|87667.9|87642.9|87674.2|87649.2|87689.6|87651.6|87667.7|87634.8|71
1649422840000|2022-04-08 13:00:40|87673.7|87648.7|87675.2|87650.2|87678.9|87653.9|87671.6|87646.6|52
1649422850000|2022-04-08 13:00:50|87676.5|87651.5|87695|87645|87695|87657|87674.3|87642.3|61
1649422860000|2022-04-08 13:01:00|87693.7|87643.7|87687.9|87662.9|87698.2|87663.4|87678.9|87643.6|64
1649422870000|2022-04-08 13:01:10|87688.2|87663.2|87696.5|87671.5|87699.5|87674.5|87687.6|87662.6|59
1649422880000|2022-04-08 13:01:20|87696.6|87671.6|87698.5|87673.5|87701.1|87676.1|87691.5|87666.5|68
1649422890000|2022-04-08 13:01:30|87698.4|87673.4|87695.6|87670.6|87699.6|87674.6|87693.2|87668.2|64
1649422900000|2022-04-08 13:01:40|87696.3|87671.3|87686.8|87661.8|87696.3|87671.3|87685.6|87660.6|61
1649422910000|2022-04-08 13:01:50|87685.9|87660.9|87684.9|87659.9|87688|87663|87680.8|87655.8|66
1649422920000|2022-04-08 13:02:00|87684.2|87659.2|87706|87681|87716.4|87681|87682.8|87657.8|66
1649422930000|2022-04-08 13:02:10|87707.9|87682.9|87719.7|87694.7|87720.6|87695.6|87707.4|87682.4|69
1649422940000|2022-04-08 13:02:20|87721.6|87696.6|87719.3|87694.3|87723.5|87698.5|87717.2|87692.2|64
1649422950000|2022-04-08 13:02:30|87718.9|87693.9|87718.9|87693.9|87735.6|87699.2|87718.6|87680.6|68
1649422960000|2022-04-08 13:02:40|87717.7|87692.7|87715.7|87690.7|87733.8|87694.5|87714.1|87682.5|68
1649422970000|2022-04-08 13:02:50|87715|87690|87717.8|87692.8|87720|87695|87715|87690|56
1649422980000|2022-04-08 13:03:00|87718.3|87693.3|87724.7|87699.7|87727.1|87702.1|87717.8|87692.8|64
1649422990000|2022-04-08 13:03:10|87723.8|87698.8|87711.1|87686.1|87723.8|87698.8|87703.2|87672.9|69
1649423000000|2022-04-08 13:03:20|87715.1|87690.1|87717.3|87692.3|87725.3|87695.7|87705.6|87674.7|63
1649423010000|2022-04-08 13:03:30|87718.4|87693.4|87712.2|87687.2|87718.5|87693.5|87709.9|87684.9|56
1649423020000|2022-04-08 13:03:40|87711.7|87686.7|87712|87687|87713.8|87688.8|87711.3|87686.3|61
1649423030000|2022-04-08 13:03:50|87712.2|87687.2|87708.8|87683.8|87724.6|87687.6|87706.7|87673.8|50
1649423040000|2022-04-08 13:04:00|87708.9|87683.9|87700.9|87675.9|87709.2|87684.2|87700.3|87675.3|54
1649423050000|2022-04-08 13:04:10|87700.3|87675.3|87703.8|87678.8|87716|87679.6|87698.3|87665.8|63
1649423060000|2022-04-08 13:04:20|87703.3|87678.3|87702.9|87677.9|87706.1|87681.1|87701.1|87676.1|52
1649423070000|2022-04-08 13:04:30|87701.5|87676.5|87710.1|87660.1|87710.7|87678.6|87695.8|87659.7|31
1649423080000|2022-04-08 13:04:40|87710.3|87660.3|87716.6|87691.6|87716.6|87691.6|87697.6|87658.1|57
1649423090000|2022-04-08 13:04:50|87715.9|87690.9|87710.7|87685.7|87720|87695|87710.7|87685.7|54
1649423100000|2022-04-08 13:05:00|87711.2|87686.2|87715.3|87690.3|87718.9|87693.9|87711.2|87686.2|48
1649423110000|2022-04-08 13:05:10|87714.4|87689.4|87702.6|87677.6|87715.7|87690.7|87702.6|87677.6|58
1649423120000|2022-04-08 13:05:20|87702.1|87677.1|87709.4|87684.4|87710.8|87685.8|87701.6|87676.6|53
1649423130000|2022-04-08 13:05:30|87709.1|87684.1|87709.7|87684.7|87710.6|87685.6|87708.6|87683.6|52
1649423140000|2022-04-08 13:05:40|87709.3|87684.3|87720|87695|87728.8|87695.6|87708.8|87677.5|54
1649423150000|2022-04-08 13:05:50|87719.3|87694.3|87714.5|87689.5|87720.5|87695.5|87714.5|87689.5|56
1649423160000|2022-04-08 13:06:00|87715.2|87690.2|87716.1|87691.1|87716.5|87691.5|87712.5|87687.5|53
1649423170000|2022-04-08 13:06:10|87715.9|87690.9|87712.6|87687.6|87716.3|87691.3|87712.6|87687.6|34
1649423180000|2022-04-08 13:06:20|87712.4|87687.4|87713.6|87688.6|87713.9|87688.9|87711.5|87686.5|34
1649423190000|2022-04-08 13:06:30|87714|87689|87714|87689|87716|87691|87710.4|87685.4|49
1649423200000|2022-04-08 13:06:40|87714.9|87689.9|87709.5|87684.5|87716.8|87691.8|87709.1|87684.1|50
1649423210000|2022-04-08 13:06:50|87709.8|87684.8|87714|87689|87714.9|87689.9|87708.9|87683.9|44
1649423220000|2022-04-08 13:07:00|87713.3|87688.3|87710.9|87685.9|87714.9|87689.9|87710.9|87685.9|40
1649423230000|2022-04-08 13:07:10|87711.7|87686.7|87710.3|87685.3|87712.4|87687.4|87708.4|87683.4|58
1649423240000|2022-04-08 13:07:20|87710|87685|87709.6|87684.6|87711.9|87686.9|87708.6|87683.6|56
1649423250000|2022-04-08 13:07:30|87708.9|87683.9|87719.7|87694.7|87725|87700|87708.3|87683.3|63
1649423260000|2022-04-08 13:07:40|87719.8|87694.8|87726.9|87701.9|87726.9|87701.9|87719.7|87694.7|48
1649423270000|2022-04-08 13:07:50|87727.2|87702.2|87724.8|87699.8|87727.2|87702.2|87723.7|87698.7|40
1649423280000|2022-04-08 13:08:00|87724.3|87699.3|87719.4|87694.4|87724.9|87699.9|87717.5|87692.5|48
1649423290000|2022-04-08 13:08:10|87719.5|87694.5|87717.9|87692.9|87721.2|87696.2|87715.9|87690.9|55
1649423300000|2022-04-08 13:08:20|87717.2|87692.2|87717.6|87692.6|87718.3|87693.3|87714.1|87689.1|52
1649423310000|2022-04-08 13:08:30|87718.5|87693.5|87713.4|87688.4|87719.4|87694.4|87711.8|87686.8|49
1649423320000|2022-04-08 13:08:40|87713.8|87688.8|87716.2|87691.2|87716.7|87691.7|87711.2|87686.2|57
1649423330000|2022-04-08 13:08:50|87716.4|87691.4|87750.2|87725.2|87756.1|87725.2|87715.2|87690.2|58
1649423340000|2022-04-08 13:09:00|87747.1|87722.1|87758|87733|87773.2|87734.7|87747.1|87716.5|60
1649423350000|2022-04-08 13:09:10|87757.1|87732.1|87755|87730|87766.1|87732.1|87753.5|87716.1|51
1649423360000|2022-04-08 13:09:20|87754.3|87729.3|87752.1|87727.1|87765.1|87729.7|87751.3|87713.7|48
1649423370000|2022-04-08 13:09:30|87751.2|87726.2|87750|87725|87752.6|87727.6|87747.2|87722.2|42
1649423380000|2022-04-08 13:09:40|87749.8|87724.8|87742.4|87717.4|87750.9|87725.9|87742.4|87717.4|35
1649423390000|2022-04-08 13:09:50|87744.4|87719.4|87737.2|87712.2|87744.6|87719.6|87737.2|87712.2|54
1649423400000|2022-04-08 13:10:00|87737.9|87712.9|87736.8|87711.8|87737.9|87712.9|87735|87710|52
1649423410000|2022-04-08 13:10:10|87738.1|87713.1|87743.4|87718.4|87756.6|87719.9|87738|87706.1|55
1649423420000|2022-04-08 13:10:20|87743.9|87718.9|87744.3|87719.3|87746.3|87721.3|87743.9|87718.9|39
1649423430000|2022-04-08 13:10:30|87744.2|87719.2|87741.4|87716.4|87745.7|87720.7|87741.4|87716.4|45
1649423440000|2022-04-08 13:10:40|87740.9|87715.9|87752.3|87702.3|87752.3|87717.1|87737.2|87702|39
1649423450000|2022-04-08 13:10:50|87740.9|87715.9|87743.9|87718.9|87755.1|87721.9|87740.7|87705.1|34
1649423460000|2022-04-08 13:11:00|87747.4|87722.4|87741.9|87716.9|87747.4|87722.4|87741.1|87716.1|45
1649423470000|2022-04-08 13:11:10|87741.3|87716.3|87739.6|87714.6|87743.7|87718.7|87738.1|87713.1|40
1649423480000|2022-04-08 13:11:20|87739.5|87714.5|87742.2|87717.2|87745|87720|87739.5|87714.5|61
1649423490000|2022-04-08 13:11:30|87742.3|87717.3|87743.7|87718.7|87746.4|87721.4|87740.3|87715.3|58
1649423500000|2022-04-08 13:11:40|87743.3|87718.3|87740|87715|87743.3|87718.3|87737.8|87712.8|56
1649423510000|2022-04-08 13:11:50|87739.5|87714.5|87743|87718|87744.8|87719.8|87737.1|87712.1|60
1649423520000|2022-04-08 13:12:00|87741.9|87716.9|87739.8|87714.8|87741.9|87716.9|87739.8|87714.8|24
1649423530000|2022-04-08 13:12:10|87739.6|87714.6|87744|87719|87749.5|87724.5|87739.5|87714.5|38
1649423540000|2022-04-08 13:12:20|87744.4|87719.4|87741.2|87716.2|87749.5|87724.5|87740.5|87715.5|60
1649423550000|2022-04-08 13:12:30|87739.8|87714.8|87740.5|87715.5|87741.8|87716.8|87737.5|87712.5|51
1649423560000|2022-04-08 13:12:40|87741.3|87716.3|87742|87717|87743.9|87718.9|87738.2|87713.2|46
1649423570000|2022-04-08 13:12:50|87741.4|87716.4|87742.2|87717.2|87743.8|87718.8|87739.9|87714.9|54
1649423580000|2022-04-08 13:13:00|87741.5|87716.5|87741.9|87716.9|87744.6|87719.6|87740|87715|65
1649423590000|2022-04-08 13:13:10|87742.6|87717.6|87742.8|87717.8|87745.8|87720.8|87740.7|87715.7|56
1649423600000|2022-04-08 13:13:20|87743.3|87718.3|87741|87716|87743.3|87718.3|87740.4|87715.4|17
1649423610000|2022-04-08 13:13:30|87740.9|87715.9|87740.3|87715.3|87741.3|87716.3|87740.2|87715.2|14
1649423620000|2022-04-08 13:13:40|87740.1|87715.1|87739.6|87714.6|87740.4|87715.4|87739.2|87714.2|11
1649423630000|2022-04-08 13:13:50|87739.5|87714.5|87742.1|87717.1|87742.6|87717.6|87737|87712|40
1649423640000|2022-04-08 13:14:00|87742|87717|87742.1|87717.1|87743.5|87718.5|87740.7|87715.7|29
1649423650000|2022-04-08 13:14:10|87741.3|87716.3|87743.1|87718.1|87744.3|87719.3|87741.3|87716.3|41
1649423660000|2022-04-08 13:14:20|87742.6|87717.6|87745.7|87720.7|87745.7|87720.7|87741.3|87716.3|36
1649423670000|2022-04-08 13:14:30|87745.5|87720.5|87742.3|87717.3|87745.5|87720.5|87740.5|87715.5|27
1649423680000|2022-04-08 13:14:40|87742.2|87717.2|87746.4|87721.4|87746.4|87721.4|87741.8|87716.8|43
1649423690000|2022-04-08 13:14:50|87745.7|87720.7|87739.4|87714.4|87745.7|87720.7|87738.6|87713.6|38
1649423700000|2022-04-08 13:15:00|87739.5|87714.5|87746.9|87721.9|87747.9|87722.9|87738.6|87713.6|59
1649423710000|2022-04-08 13:15:10|87747|87722|87737.7|87712.7|87751|87726|87737.7|87712.7|61
1649423720000|2022-04-08 13:15:20|87738|87713|87744.4|87719.4|87744.6|87719.6|87737.7|87712.7|51
1649423730000|2022-04-08 13:15:30|87744|87719|87741.1|87716.1|87746.5|87721.5|87739.8|87714.8|42
1649423740000|2022-04-08 13:15:40|87738.1|87713.1|87741.8|87716.8|87749|87724|87732.2|87707.2|58
1649423750000|2022-04-08 13:15:50|87742.3|87717.3|87742.9|87717.9|87745|87720|87740.8|87715.8|48
1649423760000|2022-04-08 13:16:00|87742.8|87717.8|87740.8|87715.8|87742.8|87717.8|87739.5|87714.5|45
1649423770000|2022-04-08 13:16:10|87739.6|87714.6|87739.7|87714.7|87741.8|87716.8|87739.2|87714.2|27
1649423780000|2022-04-08 13:16:20|87739.8|87714.8|87742.1|87717.1|87742.1|87717.1|87737.4|87712.4|31
1649423790000|2022-04-08 13:16:30|87742.3|87717.3|87736.7|87711.7|87742.3|87717.3|87733|87708|51
1649423800000|2022-04-08 13:16:40|87736.5|87711.5|87751.9|87726.9|87752.1|87727.1|87736.5|87711.5|52
1649423810000|2022-04-08 13:16:50|87751.5|87726.5|87753.5|87728.5|87753.6|87728.6|87750.1|87725.1|35
1649423820000|2022-04-08 13:17:00|87753.8|87728.8|87743.4|87718.4|87756.6|87728.8|87741.1|87706.3|40
1649423830000|2022-04-08 13:17:10|87743.8|87718.8|87748.2|87723.2|87749.5|87724.5|87742.2|87717.2|62
1649423840000|2022-04-08 13:17:20|87749|87724|87753.1|87728.1|87753.8|87728.8|87744.5|87719.5|48
1649423850000|2022-04-08 13:17:30|87753|87728|87772.2|87747.2|87780|87747.2|87749.4|87724.4|51
1649423860000|2022-04-08 13:17:40|87771.9|87746.9|87805.5|87755.5|87805.5|87766.9|87769.3|87731|66
1649423870000|2022-04-08 13:17:50|87805|87755|87794.6|87769.6|87805.6|87772.6|87791.6|87754.3|50
1649423880000|2022-04-08 13:18:00|87795.1|87770.1|87795.8|87770.8|87796.5|87771.5|87793.9|87768.9|47
1649423890000|2022-04-08 13:18:10|87796.1|87771.1|87802.5|87777.5|87805.1|87780.1|87794.1|87769.1|66
1649423900000|2022-04-08 13:18:20|87803.4|87778.4|87825.3|87800.3|87841.6|87811|87802.8|87777.8|74
1649423910000|2022-04-08 13:18:30|87824.9|87799.9|87808.5|87783.5|87834.2|87799.9|87806.4|87769.7|73
1649423920000|2022-04-08 13:18:40|87809.3|87784.3|87804.8|87779.8|87810.6|87785.6|87802.9|87777.9|70
1649423930000|2022-04-08 13:18:50|87805.4|87780.4|87807.5|87782.5|87809.3|87784.3|87800.5|87775.5|55
1649423940000|2022-04-08 13:19:00|87808.4|87783.4|87811|87786|87812.2|87787.2|87804.1|87779.1|53
1649423950000|2022-04-08 13:19:10|87810.9|87785.9|87818.1|87793.1|87821.4|87796.4|87810.7|87785.7|65
1649423960000|2022-04-08 13:19:20|87818.4|87793.4|87828.6|87803.6|87828.6|87803.6|87810.9|87785.9|62
1649423970000|2022-04-08 13:19:30|87830.6|87805.6|87830|87805|87832.3|87807.3|87823.4|87798.4|42
1649423980000|2022-04-08 13:19:40|87829.9|87804.9|87813.7|87788.7|87832.1|87804.9|87813.1|87782.1|63
1649423990000|2022-04-08 13:19:50|87813.8|87788.8|87811.8|87786.8|87815.7|87790.7|87807.1|87782.1|62
1649424000000|2022-04-08 13:20:00|87821.6|87771.6|87798.6|87773.6|87821.6|87792.3|87798.4|87771.6|67
1649424010000|2022-04-08 13:20:10|87798.2|87773.2|87833.9|87808.9|87846.7|87810.6|87798.2|87773.2|64
1649424020000|2022-04-08 13:20:20|87834|87809|87834.4|87809.4|87838|87813|87833.6|87808.6|52
1649424030000|2022-04-08 13:20:30|87834.3|87809.3|87836.4|87811.4|87844.4|87819.4|87834.3|87809.3|57
1649424040000|2022-04-08 13:20:40|87836.6|87811.6|87834.9|87809.9|87836.6|87811.6|87832.6|87807.6|46
1649424050000|2022-04-08 13:20:50|87835.5|87810.5|87836.2|87811.2|87841.7|87816.7|87834.5|87809.5|58
1649424060000|2022-04-08 13:21:00|87836.8|87811.8|87833.9|87808.9|87840|87815|87830.5|87805.5|61
1649424070000|2022-04-08 13:21:10|87833.3|87808.3|87837.7|87812.7|87840.1|87815.1|87833.2|87808.2|54
1649424080000|2022-04-08 13:21:20|87837.1|87812.1|87866|87841|87866.5|87841.5|87834.9|87809.9|69
1649424090000|2022-04-08 13:21:30|87867.1|87842.1|87865.9|87840.9|87870.9|87845.9|87861.6|87836.6|68
1649424100000|2022-04-08 13:21:40|87866.1|87841.1|87871.6|87846.6|87873.4|87848.4|87866.1|87841.1|59
1649424110000|2022-04-08 13:21:50|87871.5|87846.5|87845|87820|87871.5|87846.5|87839.1|87805|64
1649424120000|2022-04-08 13:22:00|87844.3|87819.3|87836.1|87811.1|87844.3|87819.3|87836.1|87811.1|65
1649424130000|2022-04-08 13:22:10|87837.1|87812.1|87836|87811|87840.3|87815.3|87830.9|87805.9|57
1649424140000|2022-04-08 13:22:20|87835.6|87810.6|87837.4|87812.4|87838.8|87813.8|87833.3|87808.3|58
1649424150000|2022-04-08 13:22:30|87836.2|87811.2|87792.9|87767.9|87839.7|87811.9|87792.3|87751.9|64
1649424160000|2022-04-08 13:22:40|87792.8|87767.8|87789.2|87764.2|87793.1|87768.1|87788.3|87763.3|43
1649424170000|2022-04-08 13:22:50|87789.5|87764.5|87800.6|87775.6|87815.8|87776.2|87789.5|87762.2|55
1649424180000|2022-04-08 13:23:00|87801.8|87776.8|87804.8|87754.8|87808|87780|87792.7|87753.5|66
1649424190000|2022-04-08 13:23:10|87806.3|87756.3|87785.7|87760.7|87806.3|87766.6|87784.8|87749.1|54
1649424200000|2022-04-08 13:23:20|87787.2|87762.2|87797.8|87772.8|87811.6|87773.7|87784.6|87756.7|53
1649424210000|2022-04-08 13:23:30|87797.5|87772.5|87806.8|87781.8|87814.8|87781.8|87796.6|87758.8|63
1649424220000|2022-04-08 13:23:40|87808.3|87783.3|87815.3|87790.3|87821.7|87790.5|87806.6|87771.7|54
1649424230000|2022-04-08 13:23:50|87814.8|87789.8|87836.3|87811.3|87847.4|87811.3|87811.3|87780.4|64
1649424240000|2022-04-08 13:24:00|87834.9|87809.9|87847.1|87822.1|87856.3|87822.1|87833|87804.5|64
1649424250000|2022-04-08 13:24:10|87847|87822|87845.5|87820.5|87849.1|87824.1|87844.3|87819.3|45
1649424260000|2022-04-08 13:24:20|87845.8|87820.8|87841.1|87816.1|87847|87822|87840.9|87815.9|38
1649424270000|2022-04-08 13:24:30|87840.7|87815.7|87842|87817|87843.1|87818.1|87839.4|87814.4|37
1649424280000|2022-04-08 13:24:40|87841.7|87816.7|87833.9|87808.9|87849.2|87817.5|87830.7|87799.2|55
1649424290000|2022-04-08 13:24:50|87833.8|87808.8|87852.9|87802.9|87853.8|87817.3|87831.4|87802.4|56
1649424300000|2022-04-08 13:25:00|87852.8|87802.8|87838.2|87813.2|87854.5|87813.2|87838.2|87798|49
1649424310000|2022-04-08 13:25:10|87838.4|87813.4|87851.2|87801.2|87852.2|87813.4|87833.9|87798.8|46
1649424320000|2022-04-08 13:25:20|87851|87801|87851.1|87801.1|87851.4|87811.4|87834.6|87795.8|49
1649424330000|2022-04-08 13:25:30|87851.3|87801.3|87850.1|87825.1|87865.4|87826.7|87838.3|87798.2|56
1649424340000|2022-04-08 13:25:40|87849.3|87824.3|87856.4|87806.4|87860.3|87824.5|87846.6|87805.2|55
1649424350000|2022-04-08 13:25:50|87856.5|87806.5|87875.9|87825.9|87877|87828.4|87844.6|87806.5|64
1649424360000|2022-04-08 13:26:00|87875.7|87825.7|87885.3|87835.3|87885.3|87846.9|87860.1|87823.3|60
1649424370000|2022-04-08 13:26:10|87884.9|87834.9|87878.5|87828.5|87884.9|87851.4|87865.3|87827.9|67
1649424380000|2022-04-08 13:26:20|87877.7|87827.7|87904.2|87879.2|87932.7|87882.7|87859.3|87822.8|75
1649424390000|2022-04-08 13:26:30|87903.5|87878.5|87890.8|87840.8|87919.6|87878.5|87887.6|87837.6|66
1649424400000|2022-04-08 13:26:40|87888.8|87838.8|87889.1|87839.1|87892.1|87842.1|87886|87836|54
1649424410000|2022-04-08 13:26:50|87888.9|87838.9|87896.2|87846.2|87896.2|87857.5|87878|87835.2|61
1649424420000|2022-04-08 13:27:00|87895.3|87845.3|87901.6|87876.6|87917|87878.7|87883|87844.8|59
1649424430000|2022-04-08 13:27:10|87901.5|87876.5|87898.1|87848.1|87902.2|87877|87884.1|87846.2|68
1649424440000|2022-04-08 13:27:20|87885.1|87860.1|87895|87845|87899.5|87864.1|87876.8|87838.6|68
1649424450000|2022-04-08 13:27:30|87881.7|87856.7|87900.6|87850.6|87900.6|87863.4|87877.2|87842.3|56
1649424460000|2022-04-08 13:27:40|87887|87862|87912.8|87887.8|87926.9|87888.4|87887|87862|61
1649424470000|2022-04-08 13:27:50|87909.5|87884.5|87926.8|87901.8|87932.8|87905|87909.5|87875|63
1649424480000|2022-04-08 13:28:00|87925|87900|87923.8|87898.8|87927.8|87902.8|87921.1|87896.1|58
1649424490000|2022-04-08 13:28:10|87924.6|87899.6|87917|87892|87924.6|87899.6|87906.8|87869.3|63
1649424500000|2022-04-08 13:28:20|87916.3|87891.3|87906.7|87881.7|87919.9|87893.3|87905.4|87868.2|64
1649424510000|2022-04-08 13:28:30|87906.6|87881.6|87913.6|87888.6|87928.1|87891.7|87905.9|87878.1|63
1649424520000|2022-04-08 13:28:40|87913.7|87888.7|87929.3|87904.3|87941.5|87907|87913.7|87878.3|66
1649424530000|2022-04-08 13:28:50|87929.5|87904.5|87931|87906|87942.7|87917.7|87923.5|87898.5|66
1649424540000|2022-04-08 13:29:00|87931.5|87906.5|87929.9|87904.9|87934.3|87909.3|87928|87903|55
1649424550000|2022-04-08 13:29:10|87930.4|87905.4|87918.6|87893.6|87930.4|87905.4|87915|87890|57
1649424560000|2022-04-08 13:29:20|87918.7|87893.7|87924.1|87899.1|87931.4|87906.4|87918.7|87893.7|53
1649424570000|2022-04-08 13:29:30|87924.6|87899.6|87932.1|87907.1|87932.1|87907.1|87922.5|87897.5|50
1649424580000|2022-04-08 13:29:40|87932.5|87907.5|87937|87912|87952.1|87916|87932.5|87900.9|55
1649424590000|2022-04-08 13:29:50|87937.1|87912.1|87938.9|87913.9|87940.8|87915.8|87935.2|87910.2|57
1649424600000|2022-04-08 13:30:00|87938.4|87913.4|87936.5|87911.5|87945.3|87917.6|87932.8|87895.3|69
1649424610000|2022-04-08 13:30:10|87935.7|87910.7|87938.6|87913.6|87942.9|87917.9|87935.5|87910.5|59
1649424620000|2022-04-08 13:30:20|87938.8|87913.8|87930.2|87905.2|87950.1|87925.1|87929.1|87904.1|57
1649424630000|2022-04-08 13:30:30|87930.9|87905.9|87932.5|87907.5|87934.5|87909.5|87928.2|87903.2|65
1649424640000|2022-04-08 13:30:40|87933.3|87908.3|87935.2|87910.2|87935.2|87910.2|87929.4|87904.4|49
1649424650000|2022-04-08 13:30:50|87934.8|87909.8|87949.7|87924.7|87963.4|87927.2|87934.8|87906|60
1649424660000|2022-04-08 13:31:00|87949.6|87924.6|87944|87919|87962.9|87926.9|87942|87912.7|69
1649424670000|2022-04-08 13:31:10|87945|87920|87943.7|87918.7|87951.1|87926.1|87940.5|87915.5|62
1649424680000|2022-04-08 13:31:20|87941.3|87916.3|87940.3|87915.3|87943.5|87918.5|87938|87913|50
1649424690000|2022-04-08 13:31:30|87939.7|87914.7|87942.4|87917.4|87942.5|87917.5|87938.3|87913.3|39
1649424700000|2022-04-08 13:31:40|87942.2|87917.2|87948.6|87923.6|87948.6|87923.6|87941.4|87916.4|39
1649424710000|2022-04-08 13:31:50|87948.7|87923.7|87946.6|87921.6|87951.1|87926.1|87944.4|87919.4|41
1649424720000|2022-04-08 13:32:00|87943.2|87918.2|87939.4|87914.4|87943.2|87918.2|87933.9|87908.9|65
1649424730000|2022-04-08 13:32:10|87938.2|87913.2|87940.3|87915.3|87940.8|87915.8|87935.2|87910.2|57
1649424740000|2022-04-08 13:32:20|87939.7|87914.7|87927.8|87902.8|87939.9|87914.9|87927.8|87902.8|59
1649424750000|2022-04-08 13:32:30|87927.7|87902.7|87921.8|87896.8|87931.3|87906.3|87917.1|87892.1|63
1649424760000|2022-04-08 13:32:40|87921.7|87896.7|87910|87885|87926.3|87901.3|87909.5|87884.5|66
1649424770000|2022-04-08 13:32:50|87909|87884|87900.6|87875.6|87912.3|87887.3|87898.3|87873.3|62
1649424780000|2022-04-08 13:33:00|87901.2|87876.2|87886.1|87836.1|87902.2|87877.2|87883.8|87836.1|65
1649424790000|2022-04-08 13:33:10|87887.9|87837.9|87864.7|87839.7|87887.9|87849.5|87860.5|87825|67
1649424800000|2022-04-08 13:33:20|87863|87838|87862.6|87837.6|87875.5|87843.2|87862|87824|53
1649424810000|2022-04-08 13:33:30|87862.9|87837.9|87862.3|87837.3|87877|87842.7|87862.3|87825.7|56
1649424820000|2022-04-08 13:33:40|87862.2|87837.2|87869.2|87844.2|87872.1|87846.9|87852.2|87802.2|61
1649424830000|2022-04-08 13:33:50|87868|87843|87866.5|87841.5|87870.9|87845.2|87854.5|87816.1|70
1649424840000|2022-04-08 13:34:00|87866.6|87841.6|87870.1|87845.1|87870.1|87845.1|87865.1|87840.1|60
1649424850000|2022-04-08 13:34:10|87870.3|87845.3|87873.8|87848.8|87875.1|87850.1|87868.8|87843.8|53
1649424860000|2022-04-08 13:34:20|87874.9|87849.9|87874.9|87849.9|87875.3|87850.3|87872|87847|43
1649424870000|2022-04-08 13:34:30|87874.7|87849.7|87872.9|87847.9|87875.2|87850.2|87872.8|87847.8|41
1649424880000|2022-04-08 13:34:40|87873|87848|87884|87859|87884|87859|87871.5|87846.5|47
1649424890000|2022-04-08 13:34:50|87886.2|87861.2|87880|87855|87892.5|87867.5|87879.8|87854.8|59
1649424900000|2022-04-08 13:35:00|87879.3|87854.3|87873.1|87848.1|87883.9|87858.9|87870|87845|72
1649424910000|2022-04-08 13:35:10|87872.8|87847.8|87879.2|87854.2|87879.6|87854.6|87868.3|87843.3|55
1649424920000|2022-04-08 13:35:20|87880|87855|87889.9|87864.9|87889.9|87864.9|87880|87855|61
1649424930000|2022-04-08 13:35:30|87888.7|87863.7|87879.7|87854.7|87889|87864|87879.4|87854.4|55
1649424940000|2022-04-08 13:35:40|87877.9|87852.9|87877.8|87852.8|87880.6|87855.6|87876.7|87851.7|38
1649424950000|2022-04-08 13:35:50|87877.1|87852.1|87867.7|87842.7|87878.2|87853.2|87867.4|87842.4|53
1649424960000|2022-04-08 13:36:00|87868|87843|87884|87859|87885.3|87860.3|87868|87843|64
1649424970000|2022-04-08 13:36:10|87884.4|87859.4|87883|87858|87884.4|87859.4|87879.4|87854.4|52
1649424980000|2022-04-08 13:36:20|87882.9|87857.9|87896|87871|87896.1|87871.1|87881.3|87856.3|47
1649424990000|2022-04-08 13:36:30|87895.7|87870.7|87892.4|87867.4|87895.7|87870.7|87892.4|87867.4|35
1649425000000|2022-04-08 13:36:40|87892.5|87867.5|87877.9|87852.9|87893.2|87868.2|87877.9|87852.9|49
1649425010000|2022-04-08 13:36:50|87878.8|87853.8|87878.9|87853.9|87880|87855|87876.4|87851.4|49
1649425020000|2022-04-08 13:37:00|87878.8|87853.8|87886.4|87861.4|87886.7|87861.7|87878.6|87853.6|47
1649425030000|2022-04-08 13:37:10|87886.9|87861.9|87894.9|87869.9|87897.7|87872.7|87885.7|87860.7|57
1649425040000|2022-04-08 13:37:20|87894.4|87869.4|87905.4|87880.4|87905.4|87880.4|87891.2|87866.2|49
1649425050000|2022-04-08 13:37:30|87905.6|87880.6|87900.3|87875.3|87909.2|87884.2|87898.5|87873.5|58
1649425060000|2022-04-08 13:37:40|87899.1|87874.1|87887.8|87862.8|87899.1|87874.1|87887.7|87862.7|45
1649425070000|2022-04-08 13:37:50|87887.7|87862.7|87884.3|87859.3|87888.3|87863.3|87884.3|87859.3|42
1649425080000|2022-04-08 13:38:00|87884.4|87859.4|87899.7|87874.7|87902.4|87877.4|87882.4|87857.4|51
1649425090000|2022-04-08 13:38:10|87899.4|87874.4|87910.2|87885.2|87910.4|87885.4|87898.3|87873.3|59
1649425100000|2022-04-08 13:38:20|87922.3|87872.3|87910.1|87885.1|87922.5|87886|87908.2|87872.3|62
1649425110000|2022-04-08 13:38:30|87910.3|87885.3|87912.1|87887.1|87912.9|87887.9|87909.3|87884.3|64
1649425120000|2022-04-08 13:38:40|87911.7|87886.7|87919.1|87894.1|87919.4|87894.4|87911.7|87886.7|59
1649425130000|2022-04-08 13:38:50|87918.5|87893.5|87929.2|87904.2|87942|87904.2|87918.5|87890.3|51
1649425140000|2022-04-08 13:39:00|87929.4|87904.4|87917.9|87892.9|87929.4|87904.4|87917.9|87892.9|53
1649425150000|2022-04-08 13:39:10|87917.7|87892.7|87925.6|87900.6|87930.4|87901.4|87913.8|87877|47
1649425160000|2022-04-08 13:39:20|87925.1|87900.1|87924.2|87899.2|87925.9|87900.9|87920.2|87895.2|53
1649425170000|2022-04-08 13:39:30|87925.3|87900.3|87927.1|87902.1|87937.4|87902.2|87921.2|87887.4|56
1649425180000|2022-04-08 13:39:40|87927|87902|87936.3|87911.3|87939.4|87914.4|87927|87902|57
1649425190000|2022-04-08 13:39:50|87935.8|87910.8|87941.9|87916.9|87943.2|87918.2|87927.8|87902.8|60
1649425200000|2022-04-08 13:40:00|87941.4|87916.4|87943.5|87918.5|87943.5|87918.5|87938.7|87913.7|53
1649425210000|2022-04-08 13:40:10|87942.5|87917.5|87938.7|87913.7|87943|87918|87937.7|87912.7|54
1649425220000|2022-04-08 13:40:20|87938.9|87913.9|87944.8|87919.8|87947|87922|87938.9|87913.9|71
1649425230000|2022-04-08 13:40:30|87945.1|87920.1|87938.8|87913.8|87953.9|87928.9|87938.1|87913.1|71
1649425240000|2022-04-08 13:40:40|87939|87914|87931.5|87906.5|87942|87917|87930.7|87905.7|63
1649425250000|2022-04-08 13:40:50|87932.2|87907.2|87936.5|87911.5|87936.5|87911.5|87931.9|87906.9|64
1649425260000|2022-04-08 13:41:00|87939.7|87914.7|87943.5|87918.5|87951.3|87926.3|87938.9|87913.9|69
1649425270000|2022-04-08 13:41:10|87942.8|87917.8|87938.8|87913.8|87950.6|87925.6|87937.3|87912.3|65
1649425280000|2022-04-08 13:41:20|87938.5|87913.5|87934.8|87909.8|87941.2|87915.1|87928|87891.1|59
1649425290000|2022-04-08 13:41:30|87935.5|87910.5|87926.4|87901.4|87938.4|87913.4|87924.5|87899.5|50
1649425300000|2022-04-08 13:41:40|87926.9|87901.9|87923.9|87898.9|87928.7|87903.7|87919.1|87894.1|52
1649425310000|2022-04-08 13:41:50|87924.6|87899.6|87919.4|87894.4|87928.5|87903.5|87917.2|87892.2|55
1649425320000|2022-04-08 13:42:00|87918.8|87893.8|87919.8|87894.8|87920.9|87895.9|87913.8|87888.8|57
1649425330000|2022-04-08 13:42:10|87920.3|87895.3|87924|87899|87927.3|87902.3|87919.5|87894.5|50
1649425340000|2022-04-08 13:42:20|87924.1|87899.1|87924|87899|87926.3|87901.3|87922.2|87897.2|54
1649425350000|2022-04-08 13:42:30|87924.3|87899.3|87932.5|87907.5|87937.8|87912.8|87924.3|87899.3|64
1649425360000|2022-04-08 13:42:40|87931.8|87906.8|87932.5|87907.5|87936.6|87911.6|87931.2|87906.2|42
1649425370000|2022-04-08 13:42:50|87932.6|87907.6|87930|87905|87932.8|87907.8|87927.6|87902.6|52
1649425380000|2022-04-08 13:43:00|87930.7|87905.7|87927.9|87902.9|87932.3|87907.3|87924.3|87899.3|52
1649425390000|2022-04-08 13:43:10|87928|87903|87928.3|87903.3|87928.9|87903.9|87927|87902|35
1649425400000|2022-04-08 13:43:20|87928.6|87903.6|87939.3|87914.3|87941.7|87916.7|87928|87903|61
1649425410000|2022-04-08 13:43:30|87939.5|87914.5|87935.1|87910.1|87940.1|87915.1|87932.9|87907.9|46
1649425420000|2022-04-08 13:43:40|87935|87910|87920.5|87895.5|87935|87910|87919|87894|59
1649425430000|2022-04-08 13:43:50|87920|87895|87912|87887|87925.3|87900.3|87912|87887|50
1649425440000|2022-04-08 13:44:00|87912.3|87887.3|87901.7|87876.7|87913.9|87888.9|87900.9|87875.9|63
1649425450000|2022-04-08 13:44:10|87902.5|87877.5|87901.4|87876.4|87902.9|87877.9|87899.6|87874.6|31
1649425460000|2022-04-08 13:44:20|87900.6|87875.6|87902.3|87877.3|87903.9|87878.9|87898.6|87873.6|49
1649425470000|2022-04-08 13:44:30|87902.5|87877.5|87915.7|87890.7|87916.4|87891.4|87902.3|87877.3|40
1649425480000|2022-04-08 13:44:40|87915.1|87890.1|87913.4|87888.4|87917.4|87892.4|87913|87888|44
1649425490000|2022-04-08 13:44:50|87913|87888|87939|87914|87939|87914|87913|87888|48
1649425500000|2022-04-08 13:45:00|87937.9|87912.9|87934.9|87909.9|87959.7|87924.4|87934.9|87909.7|66
1649425510000|2022-04-08 13:45:10|87932.5|87907.5|87938.1|87913.1|87939.4|87914.4|87931.6|87906.6|63
1649425520000|2022-04-08 13:45:20|87937.9|87912.9|87933|87908|87937.9|87912.9|87930.6|87905.6|64
1649425530000|2022-04-08 13:45:30|87932.5|87907.5|87920.1|87895.1|87933.1|87908.1|87919.9|87894.9|59
1649425540000|2022-04-08 13:45:40|87920.7|87895.7|87927.6|87902.6|87927.6|87902.6|87920.4|87895.4|52
1649425550000|2022-04-08 13:45:50|87927.3|87902.3|87924.9|87899.9|87928.1|87903.1|87919|87894|53
1649425560000|2022-04-08 13:46:00|87925|87900|87917.5|87892.5|87925.9|87900.9|87914.2|87889.2|67
1649425570000|2022-04-08 13:46:10|87916.8|87891.8|87898.7|87873.7|87929.4|87894.9|87898.7|87867.1|70
1649425580000|2022-04-08 13:46:20|87898.9|87873.9|87880.8|87855.8|87909.8|87873.9|87880|87855|63
1649425590000|2022-04-08 13:46:30|87880.1|87855.1|87871.3|87846.3|87886|87857.2|87869.9|87834.2|61
1649425600000|2022-04-08 13:46:40|87871.2|87846.2|87880.5|87855.5|87895.5|87858.5|87870.5|87842.7|64
1649425610000|2022-04-08 13:46:50|87881.2|87856.2|87869.4|87844.4|87881.2|87856.2|87867.9|87842.9|55
1649425620000|2022-04-08 13:47:00|87869.2|87844.2|87879.5|87854.5|87881|87856|87868.5|87843.5|54
1649425630000|2022-04-08 13:47:10|87878.6|87853.6|87881.5|87856.5|87881.6|87856.6|87878.3|87853.3|60
1649425640000|2022-04-08 13:47:20|87879.9|87854.9|87879|87854|87886.9|87861.9|87878.6|87853.6|52
1649425650000|2022-04-08 13:47:30|87878.6|87853.6|87878.3|87853.3|87880.2|87855.2|87877.8|87852.8|42
1649425660000|2022-04-08 13:47:40|87877.8|87852.8|87877.1|87852.1|87883.2|87858.2|87877.1|87852.1|48
1649425670000|2022-04-08 13:47:50|87875.6|87850.6|87909.4|87859.4|87910|87871.1|87866.2|87828.8|61
1649425680000|2022-04-08 13:48:00|87910|87860|87898.3|87873.3|87911.9|87874.4|87897|87859.8|58
1649425690000|2022-04-08 13:48:10|87898.7|87873.7|87899.2|87874.2|87913.2|87876.5|87883.4|87849.2|66
1649425700000|2022-04-08 13:48:20|87898.4|87873.4|87898.2|87873.2|87923.4|87885|87897.2|87861|59
1649425710000|2022-04-08 13:48:30|87897.7|87872.7|87907|87882|87907.2|87882.2|87896.6|87871.6|51
1649425720000|2022-04-08 13:48:40|87906.5|87881.5|87909.2|87884.2|87926.9|87888.8|87906.5|87873.5|53
1649425730000|2022-04-08 13:48:50|87908.9|87883.9|87907.5|87882.5|87922.8|87885.9|87904.9|87872.7|52
1649425740000|2022-04-08 13:49:00|87907.4|87882.4|87930.4|87905.4|87940.4|87905.4|87907.4|87880.9|69
1649425750000|2022-04-08 13:49:10|87929.5|87904.5|87936.3|87886.3|87936.9|87905.4|87921.7|87884.5|55
1649425760000|2022-04-08 13:49:20|87936.4|87886.4|87937.4|87887.4|87937.6|87899.2|87922|87883.8|47
1649425770000|2022-04-08 13:49:30|87937.5|87887.5|87934.8|87909.8|87946.9|87909.9|87924.8|87887.5|47
1649425780000|2022-04-08 13:49:40|87934.7|87909.7|87925.6|87900.6|87944.7|87910.8|87924.5|87887.7|56
1649425790000|2022-04-08 13:49:50|87925.7|87900.7|87927.8|87902.8|87942.2|87905.3|87925.2|87889|54
1649425800000|2022-04-08 13:50:00|87927.9|87902.9|87936|87911|87947.8|87911.4|87927.9|87891.1|55
1649425810000|2022-04-08 13:50:10|87936.3|87911.3|87931.3|87906.3|87948.1|87911.8|87931.1|87897.1|51
1649425820000|2022-04-08 13:50:20|87931.6|87906.6|87922.7|87897.7|87942.1|87906.6|87922.7|87888.7|48
1649425830000|2022-04-08 13:50:30|87922.3|87897.3|87927.6|87902.6|87928.2|87903.2|87919.6|87894.6|45
1649425840000|2022-04-08 13:50:40|87926.9|87901.9|87931.3|87881.3|87932.1|87904|87918.7|87881.3|56
1649425850000|2022-04-08 13:50:50|87931.1|87881.1|87917.8|87892.8|87933.1|87897.9|87916.3|87880.2|56
1649425860000|2022-04-08 13:51:00|87916|87891|87910.8|87885.8|87922.5|87891.6|87907.2|87872.5|47
1649425870000|2022-04-08 13:51:10|87910.6|87885.6|87904.6|87879.6|87918|87885.6|87899.2|87865.3|57
1649425880000|2022-04-08 13:51:20|87905.7|87880.7|87905.6|87880.6|87911.3|87886.3|87902.6|87877.6|52
1649425890000|2022-04-08 13:51:30|87905.8|87880.8|87910|87885|87910.1|87885.1|87904.1|87879.1|50
1649425900000|2022-04-08 13:51:40|87909.4|87884.4|87895.3|87870.3|87909.5|87884.5|87894.9|87869.9|55
1649425910000|2022-04-08 13:51:50|87895.6|87870.6|87900.6|87875.6|87901.7|87876.7|87894.5|87869.5|51
1649425920000|2022-04-08 13:52:00|87900.8|87875.8|87893.2|87868.2|87911.8|87876.2|87892.5|87861.8|70
1649425930000|2022-04-08 13:52:10|87892.5|87867.5|87899.3|87874.3|87903.5|87878.5|87892.5|87867.5|49
1649425940000|2022-04-08 13:52:20|87900.4|87875.4|87888.4|87863.4|87902.6|87875.6|87882.1|87848|69
1649425950000|2022-04-08 13:52:30|87888.8|87863.8|87887.5|87862.5|87891|87866|87886.5|87861.5|44
1649425960000|2022-04-08 13:52:40|87886.4|87861.4|87881.3|87856.3|87887|87862|87881.1|87856.1|55
1649425970000|2022-04-08 13:52:50|87881.2|87856.2|87896.4|87871.4|87899.1|87874.1|87881.1|87856.1|56
1649425980000|2022-04-08 13:53:00|87897.5|87872.5|87896.8|87871.8|87910.3|87875.1|87893.2|87859.4|59
1649425990000|2022-04-08 13:53:10|87896.5|87871.5|87896.7|87871.7|87909.7|87873.4|87895.5|87859|50
1649426000000|2022-04-08 13:53:20|87896.8|87871.8|87898.5|87848.5|87901.1|87871.9|87884.6|87848.1|56
1649426010000|2022-04-08 13:53:30|87898.4|87848.4|87880.7|87855.7|87899|87861.8|87880.1|87848.4|43
1649426020000|2022-04-08 13:53:40|87881|87856|87885|87860|87886.5|87861.5|87879.7|87854.7|55
1649426030000|2022-04-08 13:53:50|87885.2|87860.2|87896.9|87871.9|87907|87871.9|87885.2|87854.6|50
1649426040000|2022-04-08 13:54:00|87897.4|87872.4|87919.3|87869.3|87923.1|87883.1|87896.6|87863.1|76
1649426050000|2022-04-08 13:54:10|87919.8|87869.8|87906.4|87881.4|87921.1|87886.2|87905.7|87867.5|58
1649426060000|2022-04-08 13:54:20|87907.5|87882.5|87914.5|87889.5|87924.7|87891.2|87906.5|87871|62
1649426070000|2022-04-08 13:54:30|87914.4|87889.4|87912.2|87887.2|87934.1|87893.7|87905.4|87876.7|57
1649426080000|2022-04-08 13:54:40|87912.4|87887.4|87930.8|87905.8|87937.9|87906.7|87912.3|87882.8|54
1649426090000|2022-04-08 13:54:50|87931.2|87906.2|87932.8|87907.8|87936.6|87911.6|87930.5|87905.5|45
1649426100000|2022-04-08 13:55:00|87935.3|87910.3|87939.1|87914.1|87963.1|87927.9|87934.4|87897.3|66
1649426110000|2022-04-08 13:55:10|87937.6|87912.6|87939.5|87914.5|87953.8|87915.6|87932.9|87898.7|59
1649426120000|2022-04-08 13:55:20|87939.3|87914.3|87943.1|87918.1|87948.8|87918.3|87933.5|87896.4|45
1649426130000|2022-04-08 13:55:30|87943.9|87918.9|87942.8|87917.8|87943.9|87918.9|87941.4|87916.4|40
1649426140000|2022-04-08 13:55:40|87942.4|87917.4|87945|87920|87953.9|87928.9|87938.4|87913.4|42
1649426150000|2022-04-08 13:55:50|87946.1|87921.1|87948.6|87923.6|87951.1|87926.1|87943.7|87918.7|48
1649426160000|2022-04-08 13:56:00|87948.7|87923.7|87941.7|87916.7|87950.1|87925.1|87941.5|87916.5|55
1649426170000|2022-04-08 13:56:10|87941.8|87916.8|87934|87909|87955.6|87924.2|87934|87905.6|54
1649426180000|2022-04-08 13:56:20|87932.9|87907.9|87939.3|87889.3|87944.7|87908.9|87919|87889.3|65
1649426190000|2022-04-08 13:56:30|87940.1|87890.1|87928.8|87903.8|87950.5|87913.5|87927|87890.1|58
1649426200000|2022-04-08 13:56:40|87930.9|87905.9|87953.8|87903.8|87955.8|87918.2|87929.1|87889.9|59
1649426210000|2022-04-08 13:56:50|87953.6|87903.6|87934.2|87909.2|87956.5|87918.4|87934.2|87898.4|59
1649426220000|2022-04-08 13:57:00|87949.3|87899.3|87923.7|87873.7|87949.3|87910.1|87910.2|87872|70
1649426230000|2022-04-08 13:57:10|87923.6|87873.6|87920.7|87870.7|87924.8|87885.3|87908.4|87869.2|54
1649426240000|2022-04-08 13:57:20|87921|87871|87926|87876|87929.7|87890|87914.5|87871|51
1649426250000|2022-04-08 13:57:30|87925|87875|87925.2|87875.2|87926.8|87876.8|87922.6|87872.6|46
1649426260000|2022-04-08 13:57:40|87925.3|87875.3|87932.2|87882.2|87933.7|87895.2|87912.7|87870.1|51
1649426270000|2022-04-08 13:57:50|87932.5|87882.5|87916.5|87891.5|87933.8|87892.6|87914.5|87878.4|50
1649426280000|2022-04-08 13:58:00|87916.4|87891.4|87925.9|87900.9|87937.3|87905.6|87916|87885.3|65
1649426290000|2022-04-08 13:58:10|87926.2|87901.2|87928.3|87878.3|87934.1|87902|87915.4|87877.4|66
1649426300000|2022-04-08 13:58:20|87928.1|87878.1|87932.6|87882.6|87936.2|87899.6|87917.3|87878.1|61
1649426310000|2022-04-08 13:58:30|87918.5|87893.5|87910.1|87885.1|87929.4|87893.5|87906.9|87871.5|60
1649426320000|2022-04-08 13:58:40|87909.4|87884.4|87949.9|87899.9|87949.9|87903.5|87909|87878.8|66
1649426330000|2022-04-08 13:58:50|87949.2|87899.2|87928.4|87903.4|87949.3|87907.3|87925.5|87888.5|59
1649426340000|2022-04-08 13:59:00|87940.9|87890.9|87931.7|87881.7|87940.9|87893.9|87917.2|87878.9|69
1649426350000|2022-04-08 13:59:10|87932.3|87882.3|87921.5|87896.5|87940.7|87903.4|87921.4|87881.2|61
1649426360000|2022-04-08 13:59:20|87921.9|87896.9|87901|87876|87933.6|87896.9|87898.3|87859.8|69
1649426370000|2022-04-08 13:59:30|87901.1|87876.1|87895.7|87870.7|87913.9|87876.1|87894.4|87856.8|70
1649426380000|2022-04-08 13:59:40|87893.8|87868.8|87883|87858|87898.8|87873.8|87883|87842.6|70
1649426390000|2022-04-08 13:59:50|87895.8|87845.8|87881.6|87831.6|87896.3|87859|87875.8|87831.3|68
1649426400000|2022-04-08 14:00:00|87881.5|87831.5|87827.9|87777.9|87884.6|87851.2|87823|87777.7|71
1649426410000|2022-04-08 14:00:10|87828|87778|87817|87767|87829.6|87779.6|87812.6|87762.6|72
1649426420000|2022-04-08 14:00:20|87817.3|87767.3|87806.8|87756.8|87822|87772|87803.2|87753.2|64
1649426430000|2022-04-08 14:00:30|87805.9|87755.9|87798.3|87748.3|87806.7|87763.5|87769.7|87719.7|71
1649426440000|2022-04-08 14:00:40|87798.1|87748.1|87803.9|87753.9|87808|87758|87797|87747|67
1649426450000|2022-04-08 14:00:50|87803.8|87753.8|87805.1|87755.1|87807.6|87757.6|87803.5|87753.5|57
1649426460000|2022-04-08 14:01:00|87805|87755|87816.5|87766.5|87817.5|87767.5|87804.3|87754.3|61
1649426470000|2022-04-08 14:01:10|87815.8|87765.8|87827|87777|87827.8|87785.3|87808.9|87764.7|55
1649426480000|2022-04-08 14:01:20|87825.3|87775.3|87803.1|87778.1|87825.3|87782.5|87802.1|87765.3|58
1649426490000|2022-04-08 14:01:30|87802.4|87777.4|87807.1|87782.1|87817.6|87783.4|87802.2|87766.6|63
1649426500000|2022-04-08 14:01:40|87815.2|87790.2|87818.3|87793.3|87818.3|87793.3|87815.2|87790.2|42
1649426510000|2022-04-08 14:01:50|87818.2|87793.2|87821.6|87796.6|87822.2|87797.2|87817.1|87792.1|46
1649426520000|2022-04-08 14:02:00|87822|87797|87825.9|87800.9|87843.5|87807.4|87818.3|87781.2|68
1649426530000|2022-04-08 14:02:10|87828.6|87803.6|87830.1|87805.1|87833.4|87808.4|87827.2|87802.2|71
1649426540000|2022-04-08 14:02:20|87829.7|87804.7|87824.6|87799.6|87840.9|87804.7|87819.4|87789.1|64
1649426550000|2022-04-08 14:02:30|87824.1|87799.1|87825.2|87800.2|87826.1|87801.1|87823.6|87798.6|50
1649426560000|2022-04-08 14:02:40|87825.4|87800.4|87825.7|87800.7|87838.9|87801.3|87820.6|87787.8|55
1649426570000|2022-04-08 14:02:50|87825.5|87800.5|87826.4|87801.4|87826.6|87801.6|87823.2|87798.2|45
1649426580000|2022-04-08 14:03:00|87826.6|87801.6|87814.2|87789.2|87835.5|87802|87812.4|87784.5|66
1649426590000|2022-04-08 14:03:10|87814.3|87789.3|87814.2|87789.2|87833.6|87795.5|87804.3|87776.5|68
1649426600000|2022-04-08 14:03:20|87813.3|87788.3|87814.9|87789.9|87816.4|87791.4|87807.8|87782.8|57
1649426610000|2022-04-08 14:03:30|87815.5|87790.5|87813.8|87788.8|87815.5|87790.5|87810.6|87785.6|49
1649426620000|2022-04-08 14:03:40|87814|87789|87810.8|87785.8|87814.4|87789.4|87810.6|87785.6|44
1649426630000|2022-04-08 14:03:50|87810.7|87785.7|87814.3|87789.3|87819.4|87794.4|87810.7|87785.7|57
1649426640000|2022-04-08 14:04:00|87813.9|87788.9|87822.6|87797.6|87822.6|87797.6|87810.7|87785.7|56
1649426650000|2022-04-08 14:04:10|87822.7|87797.7|87822|87797|87822.7|87797.7|87818.9|87793.9|39
1649426660000|2022-04-08 14:04:20|87822.1|87797.1|87822.1|87797.1|87823.2|87798.2|87814|87789|48
1649426670000|2022-04-08 14:04:30|87823.8|87798.8|87828.2|87803.2|87840|87805.3|87823.8|87789.3|46
1649426680000|2022-04-08 14:04:40|87826.9|87801.9|87830.3|87805.3|87832.3|87807.3|87824.4|87799.4|60
1649426690000|2022-04-08 14:04:50|87830.4|87805.4|87830.2|87805.2|87835.7|87810.7|87829.6|87804.6|59
1649426700000|2022-04-08 14:05:00|87839.4|87814.4|87841.7|87816.7|87856.6|87821.9|87839.1|87805.4|61
1649426710000|2022-04-08 14:05:10|87841.6|87816.6|87834.3|87809.3|87845.3|87820.3|87834.2|87809.2|55
1649426720000|2022-04-08 14:05:20|87835|87810|87829.1|87804.1|87837.2|87812.2|87827.1|87802.1|52
1649426730000|2022-04-08 14:05:30|87828.9|87803.9|87827.6|87802.6|87832.7|87807.7|87826.3|87801.3|54
1649426740000|2022-04-08 14:05:40|87827.1|87802.1|87822.1|87797.1|87827.2|87802.2|87814.3|87789.3|69
1649426750000|2022-04-08 14:05:50|87823|87798|87815.1|87790.1|87823.9|87798.9|87814.5|87789.5|52
1649426760000|2022-04-08 14:06:00|87815.3|87790.3|87814.6|87789.6|87815.7|87790.7|87810.1|87785.1|46
1649426770000|2022-04-08 14:06:10|87814.7|87789.7|87817.2|87792.2|87818.7|87793.7|87814.4|87789.4|33
1649426780000|2022-04-08 14:06:20|87818.2|87793.2|87804|87779|87818.6|87793.6|87803.1|87778.1|55
1649426790000|2022-04-08 14:06:30|87804.3|87779.3|87804.1|87779.1|87806|87781|87799.5|87774.5|59
1649426800000|2022-04-08 14:06:40|87803.7|87778.7|87800.3|87775.3|87803.7|87778.7|87797.5|87772.5|59
1649426810000|2022-04-08 14:06:50|87800.1|87775.1|87796|87771|87801.1|87776.1|87795.2|87770.2|53
1649426820000|2022-04-08 14:07:00|87796.1|87771.1|87806.2|87781.2|87806.2|87781.2|87792|87767|66
1649426830000|2022-04-08 14:07:10|87805.9|87780.9|87799.1|87774.1|87806.1|87781.1|87797|87772|53
1649426840000|2022-04-08 14:07:20|87799|87774|87797.3|87772.3|87799.8|87774.8|87795.3|87770.3|48
1649426850000|2022-04-08 14:07:30|87796.8|87771.8|87807.2|87782.2|87814.7|87785.6|87796.8|87764.7|55
1649426860000|2022-04-08 14:07:40|87808.7|87783.7|87814.1|87789.1|87816.6|87791.6|87808.2|87783.2|54
1649426870000|2022-04-08 14:07:50|87816|87791|87803.7|87778.7|87821.6|87796.6|87803.7|87778.7|65
1649426880000|2022-04-08 14:08:00|87803.3|87778.3|87799.9|87774.9|87805.6|87780.6|87799.3|87774.3|57
1649426890000|2022-04-08 14:08:10|87800.1|87775.1|87801.4|87776.4|87802.2|87777.2|87795.2|87770.2|49
1649426900000|2022-04-08 14:08:20|87801.9|87776.9|87799.1|87774.1|87802.4|87777.4|87793.2|87768.2|56
1649426910000|2022-04-08 14:08:30|87799.5|87774.5|87802.4|87777.4|87812|87778|87796|87762|51
1649426920000|2022-04-08 14:08:40|87800.2|87775.2|87797.9|87772.9|87801.9|87776.9|87797.9|87772.9|34
1649426930000|2022-04-08 14:08:50|87798|87773|87792.8|87767.8|87799.5|87774.5|87792.8|87767.8|31
1649426940000|2022-04-08 14:09:00|87789.5|87764.5|87754.8|87729.8|87789.5|87764.5|87748.5|87698.5|68
1649426950000|2022-04-08 14:09:10|87754.3|87729.3|87754.7|87729.7|87754.8|87729.8|87751.6|87726.6|52
1649426960000|2022-04-08 14:09:20|87754.9|87729.9|87723.2|87698.2|87754.9|87729.9|87723.2|87689.6|67
1649426970000|2022-04-08 14:09:30|87721.9|87696.9|87724.1|87699.1|87733.5|87699.9|87719|87681.7|47
1649426980000|2022-04-08 14:09:40|87724.4|87699.4|87735.6|87710.6|87746.3|87710.6|87721.4|87695.9|37
1649426990000|2022-04-08 14:09:50|87735.4|87710.4|87750.4|87725.4|87756.8|87726.3|87735.4|87704.9|56
1649427000000|2022-04-08 14:10:00|87750.1|87725.1|87761.2|87736.2|87764.4|87739.4|87750.1|87725.1|65
1649427010000|2022-04-08 14:10:10|87760.1|87735.1|87761.3|87736.3|87762.4|87737.4|87751.4|87726.4|64
1649427020000|2022-04-08 14:10:20|87759.6|87734.6|87762.4|87737.4|87764|87739|87759.3|87734.3|47
1649427030000|2022-04-08 14:10:30|87761.8|87736.8|87759.2|87734.2|87765.8|87740.8|87758.6|87733.6|62
1649427040000|2022-04-08 14:10:40|87760|87735|87756.5|87731.5|87774.4|87738.3|87754|87720|69
1649427050000|2022-04-08 14:10:50|87757.1|87732.1|87754.8|87729.8|87762.4|87737.4|87754.8|87729.8|60
1649427060000|2022-04-08 14:11:00|87754.3|87729.3|87753.8|87728.8|87755|87730|87748.8|87723.8|59
1649427070000|2022-04-08 14:11:10|87753.1|87728.1|87747.3|87722.3|87755.6|87730.6|87746.6|87721.6|67
1649427080000|2022-04-08 14:11:20|87747.4|87722.4|87761.7|87711.7|87761.7|87724.1|87746.8|87711.4|46
1649427090000|2022-04-08 14:11:30|87761.6|87711.6|87739|87714|87761.6|87723.6|87737.2|87700.9|44
1649427100000|2022-04-08 14:11:40|87738.9|87713.9|87750.4|87725.4|87752.4|87727.4|87737.6|87712.6|60
1649427110000|2022-04-08 14:11:50|87750.5|87725.5|87752.2|87727.2|87752.6|87727.6|87749.1|87724.1|50
1649427120000|2022-04-08 14:12:00|87751.7|87726.7|87748.8|87723.8|87756.9|87731.9|87748.3|87723.3|51
1649427130000|2022-04-08 14:12:10|87748.7|87723.7|87746.3|87721.3|87753.1|87728.1|87746.3|87721.3|52
1649427140000|2022-04-08 14:12:20|87745.7|87720.7|87750.1|87725.1|87754.8|87729.8|87745.7|87720.7|52
1649427150000|2022-04-08 14:12:30|87750.3|87725.3|87746.1|87721.1|87750.4|87725.4|87742.7|87717.7|60
1649427160000|2022-04-08 14:12:40|87745.8|87720.8|87747.5|87722.5|87748.7|87723.7|87745.8|87720.8|49
1649427170000|2022-04-08 14:12:50|87747.3|87722.3|87752.7|87727.7|87752.7|87727.7|87746.9|87721.9|50
1649427180000|2022-04-08 14:13:00|87753.6|87728.6|87750.3|87725.3|87754.8|87729.8|87747.8|87722.8|59
1649427190000|2022-04-08 14:13:10|87749.7|87724.7|87751.9|87726.9|87754.4|87729.4|87749.7|87724.7|52
1649427200000|2022-04-08 14:13:20|87752.2|87727.2|87784.6|87759.6|87794.1|87762.9|87750.6|87725.6|63
1649427210000|2022-04-08 14:13:30|87785.3|87760.3|87778.7|87753.7|87798.2|87761.2|87778.5|87748.2|53
1649427220000|2022-04-08 14:13:40|87778.6|87753.6|87785.4|87760.4|87786.3|87761.3|87775.7|87750.7|69
1649427230000|2022-04-08 14:13:50|87785.8|87760.8|87781.3|87756.3|87798|87760.8|87780.7|87745.6|62
1649427240000|2022-04-08 14:14:00|87781.4|87756.4|87782.1|87757.1|87784.8|87759.8|87774.7|87749.7|63
1649427250000|2022-04-08 14:14:10|87781.8|87756.8|87787.2|87762.2|87787.8|87762.8|87781.8|87756.8|60
1649427260000|2022-04-08 14:14:20|87786.9|87761.9|87786.8|87761.8|87790|87765|87785.3|87760.3|64
1649427270000|2022-04-08 14:14:30|87786.5|87761.5|87790.9|87765.9|87790.9|87765.9|87786.5|87761.5|56
1649427280000|2022-04-08 14:14:40|87790.2|87765.2|87787.4|87762.4|87790.4|87765.4|87785.9|87760.9|45
1649427290000|2022-04-08 14:14:50|87787.8|87762.8|87788.7|87763.7|87789.6|87764.6|87785.5|87760.5|44
1649427300000|2022-04-08 14:15:00|87787.2|87762.2|87788.8|87763.8|87790.4|87765.4|87786.3|87761.3|46
1649427310000|2022-04-08 14:15:10|87787.6|87762.6|87796.7|87771.7|87796.7|87771.7|87787.6|87762.6|41
1649427320000|2022-04-08 14:15:20|87796.5|87771.5|87812.5|87787.5|87812.8|87787.8|87793.3|87768.3|64
1649427330000|2022-04-08 14:15:30|87812.4|87787.4|87809.1|87784.1|87815.7|87790.7|87807.5|87782.5|62
1649427340000|2022-04-08 14:15:40|87809.6|87784.6|87802.9|87777.9|87811.5|87786.5|87801.4|87776.4|60
1649427350000|2022-04-08 14:15:50|87803.8|87778.8|87798.9|87773.9|87805.3|87780.3|87798.9|87773.9|54
1649427360000|2022-04-08 14:16:00|87799|87774|87790.3|87765.3|87799|87774|87785.9|87760.9|63
1649427370000|2022-04-08 14:16:10|87791|87766|87796.6|87771.6|87797.1|87772.1|87791|87766|46
1649427380000|2022-04-08 14:16:20|87794.7|87769.7|87789.5|87764.5|87794.9|87769.9|87789.5|87764.5|26
1649427390000|2022-04-08 14:16:30|87786|87761|87786.6|87761.6|87788.5|87763.5|87783.6|87758.6|51
1649427400000|2022-04-08 14:16:40|87785.4|87760.4|87787.2|87762.2|87792.2|87767.2|87785|87760|45
1649427410000|2022-04-08 14:16:50|87787.6|87762.6|87787.1|87762.1|87789.5|87764.5|87784.7|87759.7|50
1649427420000|2022-04-08 14:17:00|87787.9|87762.9|87831|87806|87843.7|87806.9|87786.8|87761.8|55
1649427430000|2022-04-08 14:17:10|87830.9|87805.9|87827.2|87802.2|87831.5|87806.5|87824.6|87799.6|48
1649427440000|2022-04-08 14:17:20|87827.4|87802.4|87829.2|87804.2|87831.5|87806.5|87827.3|87802.3|45
1649427450000|2022-04-08 14:17:30|87829|87804|87822.8|87797.8|87830.7|87805.7|87822.7|87797.7|44
1649427460000|2022-04-08 14:17:40|87823.2|87798.2|87801.2|87776.2|87823.2|87798.2|87800.8|87775.8|58
1649427470000|2022-04-08 14:17:50|87801.5|87776.5|87802.2|87777.2|87804.2|87779.2|87801.5|87776.5|41
1649427480000|2022-04-08 14:18:00|87802.1|87777.1|87797.9|87772.9|87802.8|87777.8|87795.4|87770.4|47
1649427490000|2022-04-08 14:18:10|87797.8|87772.8|87793.7|87768.7|87797.8|87772.8|87791.4|87766.4|41
1649427500000|2022-04-08 14:18:20|87792.4|87767.4|87790|87765|87792.5|87767.5|87784.7|87759.7|54
1649427510000|2022-04-08 14:18:30|87788.5|87763.5|87791.3|87766.3|87792.3|87767.3|87788|87763|51
1649427520000|2022-04-08 14:18:40|87792.5|87767.5|87782.9|87757.9|87793.1|87768.1|87782.7|87757.7|50
1649427530000|2022-04-08 14:18:50|87783.1|87758.1|87782.8|87757.8|87785.7|87760.7|87780.1|87755.1|64
1649427540000|2022-04-08 14:19:00|87782|87757|87783.1|87758.1|87787.1|87762.1|87776.4|87751.4|63
1649427550000|2022-04-08 14:19:10|87783.6|87758.6|87789|87764|87791.5|87766.5|87781.1|87756.1|60
1649427560000|2022-04-08 14:19:20|87790|87765|87789.9|87764.9|87790.6|87765.6|87785.6|87760.6|58
1649427570000|2022-04-08 14:19:30|87789.6|87764.6|87783.8|87758.8|87790|87765|87782.6|87757.6|47
1649427580000|2022-04-08 14:19:40|87782.5|87757.5|87783.3|87758.3|87784.6|87759.6|87778.2|87753.2|53
1649427590000|2022-04-08 14:19:50|87783.4|87758.4|87774.2|87749.2|87785.1|87760.1|87769.7|87744.7|61
1649427600000|2022-04-08 14:20:00|87772.9|87747.9|87772.8|87747.8|87775.1|87750.1|87767.5|87742.5|53
1649427610000|2022-04-08 14:20:10|87768.7|87743.7|87760.6|87735.6|87770.1|87745.1|87754.9|87729.9|67
1649427620000|2022-04-08 14:20:20|87761.1|87736.1|87757.4|87732.4|87761.1|87736.1|87754.7|87729.7|44
1649427630000|2022-04-08 14:20:30|87757.7|87732.7|87752.7|87727.7|87759.5|87734.5|87752.2|87727.2|51
1649427640000|2022-04-08 14:20:40|87752.1|87727.1|87738.9|87713.9|87759.1|87731.2|87738.3|87706.8|48
1649427650000|2022-04-08 14:20:50|87739|87714|87734.4|87709.4|87741|87716|87732.6|87707.6|63
1649427660000|2022-04-08 14:21:00|87733.9|87708.9|87727.6|87702.6|87734.6|87709.6|87722.8|87697.8|63
1649427670000|2022-04-08 14:21:10|87727.3|87702.3|87730.7|87705.7|87732.4|87707.4|87724|87699|53
1649427680000|2022-04-08 14:21:20|87725.9|87700.9|87720.7|87695.7|87728.1|87703.1|87720.7|87695.7|53
1649427690000|2022-04-08 14:21:30|87721.2|87696.2|87715.3|87690.3|87726|87697.6|87709.9|87672|61
1649427700000|2022-04-08 14:21:40|87714.6|87689.6|87706|87681|87715.2|87690.2|87706|87681|44
1649427710000|2022-04-08 14:21:50|87705.7|87680.7|87707.4|87682.4|87708.3|87683.3|87705.5|87680.5|41
1649427720000|2022-04-08 14:22:00|87707.7|87682.7|87685.7|87660.7|87707.8|87682.8|87685.3|87660.3|61
1649427730000|2022-04-08 14:22:10|87685|87660|87682.2|87657.2|87688|87663|87681.9|87656.9|61
1649427740000|2022-04-08 14:22:20|87681.5|87656.5|87672|87647|87683.5|87658.5|87670|87645|56
1649427750000|2022-04-08 14:22:30|87671.5|87646.5|87674.3|87649.3|87679|87654|87671.5|87646.5|61
1649427760000|2022-04-08 14:22:40|87674.6|87649.6|87659.1|87634.1|87674.8|87649.8|87659.1|87634.1|56
1649427770000|2022-04-08 14:22:50|87659.6|87634.6|87663.6|87638.6|87665.1|87640.1|87656.9|87631.9|50
1649427780000|2022-04-08 14:23:00|87664.4|87639.4|87671.9|87646.9|87673|87648|87664.4|87639.4|46
1649427790000|2022-04-08 14:23:10|87671.7|87646.7|87659|87634|87673.9|87648.9|87657|87632|55
1649427800000|2022-04-08 14:23:20|87659.3|87634.3|87672.8|87647.8|87681|87656|87659.3|87634.3|60
1649427810000|2022-04-08 14:23:30|87671.6|87646.6|87667.8|87642.8|87673.3|87648.3|87666.6|87641.6|60
1649427820000|2022-04-08 14:23:40|87667.4|87642.4|87660.3|87635.3|87667.4|87642.4|87658.2|87633.2|54
1649427830000|2022-04-08 14:23:50|87660|87635|87655.8|87630.8|87661.1|87636.1|87651.7|87626.7|67
1649427840000|2022-04-08 14:24:00|87655.7|87630.7|87649.4|87624.4|87656.4|87631.4|87644.4|87619.4|58
1649427850000|2022-04-08 14:24:10|87649.6|87624.6|87640.8|87615.8|87653.3|87628.3|87640.8|87615.8|52
1649427860000|2022-04-08 14:24:20|87642.3|87617.3|87639.4|87614.4|87646.5|87621.5|87638.6|87613.6|63
1649427870000|2022-04-08 14:24:30|87643.5|87618.5|87643.8|87618.8|87646.2|87621.2|87642.4|87617.4|50
1649427880000|2022-04-08 14:24:40|87643.3|87618.3|87647|87622|87647|87622|87638.7|87613.7|56
1649427890000|2022-04-08 14:24:50|87646.6|87621.6|87646.2|87621.2|87647.3|87622.3|87643.1|87618.1|61
1649427900000|2022-04-08 14:25:00|87645.6|87620.6|87641.6|87616.6|87645.8|87620.8|87639.2|87614.2|53
1649427910000|2022-04-08 14:25:10|87641.8|87616.8|87645.1|87620.1|87647.1|87622.1|87641.3|87616.3|46
1649427920000|2022-04-08 14:25:20|87645|87620|87647.8|87622.8|87647.8|87622.8|87642.3|87617.3|56
1649427930000|2022-04-08 14:25:30|87648|87623|87647.5|87622.5|87650.2|87625.2|87646.3|87621.3|55
1649427940000|2022-04-08 14:25:40|87647.3|87622.3|87644.7|87619.7|87647.5|87622.5|87641.4|87616.4|54
1649427950000|2022-04-08 14:25:50|87644.8|87619.8|87675.6|87650.6|87676|87651|87644.3|87619.3|49
1649427960000|2022-04-08 14:26:00|87675.8|87650.8|87676.9|87651.9|87678.3|87653.3|87674.1|87649.1|57
1649427970000|2022-04-08 14:26:10|87677.1|87652.1|87668.2|87643.2|87678.5|87653.5|87668.2|87643.2|52
1649427980000|2022-04-08 14:26:20|87668.1|87643.1|87665.9|87640.9|87668.1|87643.1|87665.1|87640.1|44
1649427990000|2022-04-08 14:26:30|87666|87641|87675|87650|87675.2|87650.2|87665.7|87640.7|41
1649428000000|2022-04-08 14:26:40|87674.9|87649.9|87676.3|87651.3|87677.1|87652.1|87674.7|87649.7|35
1649428010000|2022-04-08 14:26:50|87676|87651|87667.7|87642.7|87676.8|87651.8|87667.6|87642.6|57
1649428020000|2022-04-08 14:27:00|87668.1|87643.1|87659.7|87634.7|87668.1|87643.1|87658.1|87633.1|49
1649428030000|2022-04-08 14:27:10|87660.1|87635.1|87657.5|87632.5|87662.1|87637.1|87655.4|87630.4|46
1649428040000|2022-04-08 14:27:20|87658.4|87633.4|87653.9|87628.9|87660.6|87635.6|87652.3|87627.3|57
1649428050000|2022-04-08 14:27:30|87653.6|87628.6|87663|87638|87663.4|87638.4|87653.6|87628.6|51
1649428060000|2022-04-08 14:27:40|87663.1|87638.1|87663|87638|87664.6|87639.6|87661.1|87636.1|42
1649428070000|2022-04-08 14:27:50|87662.8|87637.8|87657.1|87632.1|87663.8|87638.8|87655.6|87630.6|46
1649428080000|2022-04-08 14:28:00|87656.3|87631.3|87653.6|87628.6|87657.7|87632.7|87653.6|87628.6|57
1649428090000|2022-04-08 14:28:10|87653.4|87628.4|87650.9|87625.9|87655.7|87630.7|87645.5|87620.5|64
1649428100000|2022-04-08 14:28:20|87650.4|87625.4|87647.5|87622.5|87652.6|87627.6|87645.5|87620.5|60
1649428110000|2022-04-08 14:28:30|87649.3|87624.3|87659.1|87634.1|87659.6|87634.6|87648.6|87623.6|51
1649428120000|2022-04-08 14:28:40|87659.5|87634.5|87661.9|87636.9|87664.2|87639.2|87657.5|87632.5|57
1649428130000|2022-04-08 14:28:50|87662.1|87637.1|87658.1|87633.1|87662.5|87637.5|87656|87631|47
1649428140000|2022-04-08 14:29:00|87659.1|87634.1|87643.5|87618.5|87659.1|87634.1|87642.2|87617.2|57
1649428150000|2022-04-08 14:29:10|87643.1|87618.1|87630.3|87605.3|87644.4|87619.4|87626.7|87601.7|59
1649428160000|2022-04-08 14:29:20|87630.2|87605.2|87620|87595|87631|87606|87619.8|87594.8|55
1649428170000|2022-04-08 14:29:30|87620.3|87595.3|87620.2|87595.2|87623.8|87598.8|87616.8|87591.8|57
1649428180000|2022-04-08 14:29:40|87620.3|87595.3|87616.7|87591.7|87622.6|87597.6|87612|87587|53
1649428190000|2022-04-08 14:29:50|87616.3|87591.3|87619.1|87594.1|87620|87595|87614.3|87589.3|53
1649428200000|2022-04-08 14:30:00|87620.5|87595.5|87626.9|87601.9|87627.8|87602.8|87617.9|87592.9|64
1649428210000|2022-04-08 14:30:10|87627.2|87602.2|87638.2|87613.2|87638.2|87613.2|87627.2|87602.2|61
1649428220000|2022-04-08 14:30:20|87638.1|87613.1|87629|87604|87638.1|87613.1|87628.6|87603.6|53
1649428230000|2022-04-08 14:30:30|87630.1|87605.1|87632.8|87607.8|87636.7|87611.7|87627.6|87602.6|63
1649428240000|2022-04-08 14:30:40|87632.9|87607.9|87621.1|87596.1|87632.9|87607.9|87618.4|87593.4|54
1649428250000|2022-04-08 14:30:50|87620.8|87595.8|87610.5|87585.5|87621.5|87596.5|87610.5|87585.5|63
1649428260000|2022-04-08 14:31:00|87611.3|87586.3|87613.2|87588.2|87614.9|87589.9|87609.8|87584.8|52
1649428270000|2022-04-08 14:31:10|87623.1|87598.1|87627.3|87602.3|87631.1|87606.1|87623.1|87598.1|57
1649428280000|2022-04-08 14:31:20|87627.7|87602.7|87620.2|87595.2|87630.6|87605.6|87620|87595|63
1649428290000|2022-04-08 14:31:30|87620.3|87595.3|87619.6|87594.6|87620.3|87595.3|87613.4|87588.4|55
1649428300000|2022-04-08 14:31:40|87621.1|87596.1|87613.4|87588.4|87621.1|87596.1|87611.7|87586.7|53
1649428310000|2022-04-08 14:31:50|87612.9|87587.9|87606.5|87581.5|87612.9|87587.9|87605.7|87580.7|39
1649428320000|2022-04-08 14:32:00|87606.2|87581.2|87604.7|87579.7|87607.9|87582.9|87604.7|87579.7|42
1649428330000|2022-04-08 14:32:10|87605.5|87580.5|87602.3|87577.3|87605.5|87580.5|87598.2|87573.2|48
1649428340000|2022-04-08 14:32:20|87602.7|87577.7|87607.3|87582.3|87607.5|87582.5|87601.9|87576.9|58
1649428350000|2022-04-08 14:32:30|87607|87582|87617.1|87592.1|87619.5|87594.5|87604.9|87579.9|52
1649428360000|2022-04-08 14:32:40|87616.4|87591.4|87621.8|87596.8|87623|87598|87616.4|87591.4|49
1649428370000|2022-04-08 14:32:50|87620.7|87595.7|87611.9|87586.9|87622.7|87597.7|87608.9|87583.9|64
1649428380000|2022-04-08 14:33:00|87611.4|87586.4|87604.1|87579.1|87611.4|87586.4|87603.8|87578.8|60
1649428390000|2022-04-08 14:33:10|87604|87579|87603.1|87578.1|87605.3|87580.3|87603.1|87578.1|45
1649428400000|2022-04-08 14:33:20|87602.3|87577.3|87601.5|87576.5|87606|87581|87600.9|87575.9|54
1649428410000|2022-04-08 14:33:30|87601.6|87576.6|87598.3|87573.3|87603.8|87578.8|87598.3|87573.3|50
1649428420000|2022-04-08 14:33:40|87598.2|87573.2|87602.2|87577.2|87604.3|87579.3|87597|87572|55
1649428430000|2022-04-08 14:33:50|87601.7|87576.7|87603.3|87578.3|87603.3|87578.3|87593.9|87568.9|49
1649428440000|2022-04-08 14:34:00|87606|87581|87604.5|87579.5|87610.9|87585.9|87602.7|87577.7|60
1649428450000|2022-04-08 14:34:10|87605.4|87580.4|87605.1|87580.1|87606.1|87581.1|87601.5|87576.5|40
1649428460000|2022-04-08 14:34:20|87605.2|87580.2|87608|87583|87608.5|87583.5|87604.5|87579.5|40
1649428470000|2022-04-08 14:34:30|87608.1|87583.1|87632.1|87607.1|87636.9|87611.9|87607.9|87582.9|54
1649428480000|2022-04-08 14:34:40|87631.9|87606.9|87628.1|87603.1|87633.9|87608.9|87627.8|87602.8|37
1649428490000|2022-04-08 14:34:50|87628|87603|87615.5|87590.5|87628.9|87603.9|87612.9|87587.9|56
1649428500000|2022-04-08 14:35:00|87615.2|87590.2|87601.2|87576.2|87616.2|87591.2|87601.2|87576.2|64
1649428510000|2022-04-08 14:35:10|87600.8|87575.8|87598.5|87573.5|87601.5|87576.5|87597.7|87572.7|50
1649428520000|2022-04-08 14:35:20|87600.4|87575.4|87603.3|87578.3|87603.7|87578.7|87596.7|87571.7|57
1649428530000|2022-04-08 14:35:30|87601.6|87576.6|87604.8|87579.8|87609.7|87584.7|87599.5|87574.5|48
1649428540000|2022-04-08 14:35:40|87604.9|87579.9|87614.5|87589.5|87614.5|87589.5|87604.9|87579.9|50
1649428550000|2022-04-08 14:35:50|87614.6|87589.6|87627.6|87602.6|87627.6|87602.6|87611.9|87586.9|53
1649428560000|2022-04-08 14:36:00|87628|87603|87630.9|87605.9|87631.1|87606.1|87625.8|87600.8|55
1649428570000|2022-04-08 14:36:10|87630.6|87605.6|87637.1|87612.1|87641.7|87616.7|87630|87605|57
1649428580000|2022-04-08 14:36:20|87637.2|87612.2|87637.6|87612.6|87639.2|87614.2|87632.9|87607.9|62
1649428590000|2022-04-08 14:36:30|87637.5|87612.5|87638.1|87613.1|87642.7|87617.7|87637.5|87612.5|49
1649428600000|2022-04-08 14:36:40|87637.4|87612.4|87633.4|87608.4|87640.9|87615.9|87631.7|87606.7|57
1649428610000|2022-04-08 14:36:50|87630.6|87605.6|87629.3|87604.3|87633.2|87608.2|87628.6|87603.6|41
1649428620000|2022-04-08 14:37:00|87629.2|87604.2|87627.8|87602.8|87631.3|87606.3|87626.3|87601.3|47
1649428630000|2022-04-08 14:37:10|87628|87603|87619.1|87594.1|87629|87604|87618.8|87593.8|41
1649428640000|2022-04-08 14:37:20|87619|87594|87620.9|87595.9|87621.3|87596.3|87613.5|87588.5|57
1649428650000|2022-04-08 14:37:30|87620.5|87595.5|87620|87595|87620.8|87595.8|87616.7|87591.7|52
1649428660000|2022-04-08 14:37:40|87619.6|87594.6|87624.3|87599.3|87625|87600|87618.1|87593.1|44
1649428670000|2022-04-08 14:37:50|87624.6|87599.6|87622.9|87597.9|87625.1|87600.1|87620.8|87595.8|40
1649428680000|2022-04-08 14:38:00|87623.4|87598.4|87619|87594|87624.7|87599.7|87615.3|87590.3|58
1649428690000|2022-04-08 14:38:10|87618.9|87593.9|87621.7|87596.7|87623.7|87598.7|87617.6|87592.6|49
1649428700000|2022-04-08 14:38:20|87621.9|87596.9|87622.4|87597.4|87623.4|87598.4|87620.6|87595.6|40
1649428710000|2022-04-08 14:38:30|87622.8|87597.8|87636.1|87611.1|87636.1|87611.1|87621.9|87596.9|59
1649428720000|2022-04-08 14:38:40|87635.9|87610.9|87646.8|87621.8|87649.5|87624.5|87634.1|87609.1|57
1649428730000|2022-04-08 14:38:50|87646|87621|87640.6|87615.6|87646.7|87621.7|87640.3|87615.3|46
1649428740000|2022-04-08 14:39:00|87639.8|87614.8|87634.9|87609.9|87646.7|87614.8|87633.5|87596.7|54
1649428750000|2022-04-08 14:39:10|87634.1|87609.1|87625.5|87600.5|87634.8|87609.8|87625.2|87600.2|64
1649428760000|2022-04-08 14:39:20|87625.1|87600.1|87622.8|87597.8|87625.7|87600.7|87622.6|87597.6|32
1649428770000|2022-04-08 14:39:30|87622.3|87597.3|87613.3|87588.3|87622.5|87597.5|87613.3|87588.3|56
1649428780000|2022-04-08 14:39:40|87612|87587|87614.1|87589.1|87615.7|87590.7|87611.1|87586.1|46
1649428790000|2022-04-08 14:39:50|87613.9|87588.9|87614|87589|87614.3|87589.3|87609|87584|43
1649428800000|2022-04-08 14:40:00|87614.2|87589.2|87613.7|87588.7|87616.3|87591.3|87612.3|87587.3|50
1649428810000|2022-04-08 14:40:10|87613.6|87588.6|87608.8|87583.8|87613.6|87588.6|87608.7|87583.7|41
1649428820000|2022-04-08 14:40:20|87609.1|87584.1|87603.4|87578.4|87609.1|87584.1|87600.1|87575.1|50
1649428830000|2022-04-08 14:40:30|87603.3|87578.3|87606.4|87581.4|87608.8|87583.8|87601.9|87576.9|33
1649428840000|2022-04-08 14:40:40|87607.8|87582.8|87599.8|87574.8|87608|87583|87598.6|87573.6|38
1649428850000|2022-04-08 14:40:50|87597.3|87572.3|87598.2|87573.2|87598.8|87573.8|87594.9|87569.9|54
1649428860000|2022-04-08 14:41:00|87598.9|87573.9|87579.1|87554.1|87599.1|87574.1|87579.1|87546|47
1649428870000|2022-04-08 14:41:10|87580.1|87555.1|87570.5|87545.5|87583.7|87558.7|87570.5|87545.5|66
1649428880000|2022-04-08 14:41:20|87569.7|87544.7|87547.7|87522.7|87580.9|87547.5|87547.7|87522.7|69
1649428890000|2022-04-08 14:41:30|87548.2|87523.2|87541.9|87516.9|87548.2|87523.2|87539.7|87514.7|61
1649428900000|2022-04-08 14:41:40|87539.8|87514.8|87543.5|87518.5|87546.1|87521.1|87539.4|87514.4|48
1649428910000|2022-04-08 14:41:50|87543.4|87518.4|87539|87514|87543.9|87518.9|87538.2|87513.2|45
1649428920000|2022-04-08 14:42:00|87538.2|87513.2|87522.6|87497.6|87538.4|87513.4|87519.9|87484.7|61
1649428930000|2022-04-08 14:42:10|87521.8|87496.8|87530.7|87505.7|87533.5|87508.5|87521.8|87496.8|58
1649428940000|2022-04-08 14:42:20|87530.6|87505.6|87526.4|87501.4|87531.7|87506.7|87521.2|87496.2|61
1649428950000|2022-04-08 14:42:30|87525.2|87500.2|87525.4|87500.4|87526.3|87501.3|87523.8|87498.8|60
1649428960000|2022-04-08 14:42:40|87524.6|87499.6|87527|87502|87530.6|87505.6|87524.1|87499.1|39
1649428970000|2022-04-08 14:42:50|87527.4|87502.4|87525.8|87500.8|87540.5|87504.4|87524|87487.6|48
1649428980000|2022-04-08 14:43:00|87525.9|87500.9|87516.4|87491.4|87527.5|87502.5|87516.4|87491.4|62
1649428990000|2022-04-08 14:43:10|87518.1|87493.1|87520.3|87495.3|87522.1|87497.1|87517.1|87492.1|48
1649429000000|2022-04-08 14:43:20|87520.6|87495.6|87518.7|87493.7|87522.9|87497.9|87516.6|87491.6|47
1649429010000|2022-04-08 14:43:30|87518|87493|87521.6|87496.6|87524.5|87499.5|87517.5|87492.5|55
1649429020000|2022-04-08 14:43:40|87521.8|87496.8|87511.6|87486.6|87522.1|87497.1|87506.3|87469.4|70
1649429030000|2022-04-08 14:43:50|87518.7|87493.7|87547.3|87522.3|87562.7|87523.8|87518.7|87493.7|60
1649429040000|2022-04-08 14:44:00|87546|87521|87540.8|87515.8|87557.3|87522.9|87539.7|87504.1|51
1649429050000|2022-04-08 14:44:10|87539.8|87514.8|87542.7|87517.7|87543.9|87518.9|87539.8|87514.8|46
1649429060000|2022-04-08 14:44:20|87542.6|87517.6|87547.6|87522.6|87547.7|87522.7|87542.6|87517.6|32
1649429070000|2022-04-08 14:44:30|87547.7|87522.7|87547.8|87522.8|87550|87525|87545.3|87520.3|39
1649429080000|2022-04-08 14:44:40|87551.4|87526.4|87549.3|87524.3|87551.7|87526.7|87546.8|87521.8|58
1649429090000|2022-04-08 14:44:50|87548.9|87523.9|87553.2|87528.2|87553.2|87528.2|87546.6|87521.6|55
1649429100000|2022-04-08 14:45:00|87553.3|87528.3|87560.4|87535.4|87561.4|87536.4|87552.9|87527.9|63
1649429110000|2022-04-08 14:45:10|87559.8|87534.8|87549.2|87524.2|87561.5|87536.5|87547.6|87522.6|68
1649429120000|2022-04-08 14:45:20|87547.3|87522.3|87539|87514|87555|87524.5|87534.7|87497.5|76
1649429130000|2022-04-08 14:45:30|87539.3|87514.3|87529.6|87504.6|87540.8|87515.8|87528|87503|74
1649429140000|2022-04-08 14:45:40|87529.8|87504.8|87529|87504|87531.8|87506.8|87527.6|87502.6|63
1649429150000|2022-04-08 14:45:50|87529.4|87504.4|87528.8|87503.8|87532.4|87507.4|87527|87502|50
1649429160000|2022-04-08 14:46:00|87527.7|87502.7|87519.8|87494.8|87530.7|87505.7|87516.5|87491.5|53
1649429170000|2022-04-08 14:46:10|87519.9|87494.9|87518.1|87493.1|87521.1|87496.1|87515.9|87490.9|65
1649429180000|2022-04-08 14:46:20|87517.6|87492.6|87516.4|87491.4|87520.8|87495.8|87513.3|87488.3|66
1649429190000|2022-04-08 14:46:30|87515.8|87490.8|87506.7|87481.7|87519.5|87494.5|87504.7|87479.7|59
1649429200000|2022-04-08 14:46:40|87507.4|87482.4|87499.3|87474.3|87508|87483|87494.5|87469.5|53
1649429210000|2022-04-08 14:46:50|87501.1|87476.1|87503.9|87478.9|87516.9|87480.8|87498.8|87466.4|45
1649429220000|2022-04-08 14:47:00|87504|87479|87494.5|87469.5|87504|87479|87494.5|87469.5|58
1649429230000|2022-04-08 14:47:10|87495|87470|87495|87470|87497.2|87472.2|87493.1|87468.1|51
1649429240000|2022-04-08 14:47:20|87491.9|87466.9|87470.7|87445.7|87491.9|87466.9|87469.4|87431.4|76
1649429250000|2022-04-08 14:47:30|87470.8|87445.8|87461.1|87436.1|87471|87446|87458.8|87433.8|74
1649429260000|2022-04-08 14:47:40|87460.4|87435.4|87455.1|87430.1|87460.5|87435.5|87451.2|87426.2|71
1649429270000|2022-04-08 14:47:50|87454.9|87429.9|87479.9|87454.9|87479.9|87454.9|87453.7|87428.7|61
1649429280000|2022-04-08 14:48:00|87494.1|87444.1|87504.5|87479.5|87523.1|87487.1|87488.6|87444.1|59
1649429290000|2022-04-08 14:48:10|87503.4|87478.4|87499.7|87474.7|87506.6|87481.6|87499.4|87474.4|66
1649429300000|2022-04-08 14:48:20|87500.1|87475.1|87504.1|87479.1|87505.4|87480.4|87499.5|87474.5|79
1649429310000|2022-04-08 14:48:30|87505.1|87480.1|87506|87481|87510.1|87485.1|87502|87477|70
1649429320000|2022-04-08 14:48:40|87505.2|87480.2|87500.2|87475.2|87506.9|87481.9|87496.9|87471.9|69
1649429330000|2022-04-08 14:48:50|87500.6|87475.6|87517|87492|87519.9|87494.9|87500.3|87475.3|74
1649429340000|2022-04-08 14:49:00|87516.6|87491.6|87511.5|87486.5|87521.9|87496.9|87509.6|87484.6|58
1649429350000|2022-04-08 14:49:10|87511.4|87486.4|87510.9|87485.9|87515.6|87490.6|87510.8|87485.8|59
1649429360000|2022-04-08 14:49:20|87511.5|87486.5|87508.9|87483.9|87519.3|87494.3|87506.9|87481.9|65
1649429370000|2022-04-08 14:49:30|87509.3|87484.3|87510.2|87485.2|87510.2|87485.2|87505.8|87480.8|54
1649429380000|2022-04-08 14:49:40|87510.4|87485.4|87508.4|87483.4|87512|87487|87503|87478|64
1649429390000|2022-04-08 14:49:50|87508.5|87483.5|87509.3|87484.3|87521.5|87485.9|87495.1|87457.1|65
1649429400000|2022-04-08 14:50:00|87509.4|87484.4|87494.4|87469.4|87509.4|87484.4|87494.1|87469.1|74
1649429410000|2022-04-08 14:50:10|87494|87469|87484.7|87459.7|87494|87469|87483.6|87458.6|59
1649429420000|2022-04-08 14:50:20|87485|87460|87469.3|87444.3|87485.5|87460.5|87469.3|87444.3|52
1649429430000|2022-04-08 14:50:30|87467.8|87442.8|87477.4|87427.4|87479.2|87444.2|87462|87424.4|62
1649429440000|2022-04-08 14:50:40|87478|87428|87457.6|87432.6|87478.1|87441.6|87457.3|87426.1|49
1649429450000|2022-04-08 14:50:50|87468.6|87418.6|87455.1|87430.1|87473.2|87436.1|87455|87417.8|44
1649429460000|2022-04-08 14:51:00|87453.6|87428.6|87449|87424|87455.1|87430.1|87447.4|87422.4|57
1649429470000|2022-04-08 14:51:10|87448.9|87423.9|87455.7|87405.7|87458.7|87424.2|87443.4|87404|50
1649429480000|2022-04-08 14:51:20|87456|87406|87445|87395|87456|87417.3|87434.3|87393.3|56
1649429490000|2022-04-08 14:51:30|87444.7|87394.7|87425.4|87400.4|87445.2|87407.9|87425.4|87389|59
1649429500000|2022-04-08 14:51:40|87425.2|87400.2|87443.9|87393.9|87444|87407.1|87424.4|87393.9|44
1649429510000|2022-04-08 14:51:50|87429.1|87404.1|87432.3|87407.3|87433.2|87408.2|87429.1|87404.1|42
1649429520000|2022-04-08 14:52:00|87431.7|87406.7|87432.7|87407.7|87435.4|87410.4|87431.7|87406.7|48
1649429530000|2022-04-08 14:52:10|87432.8|87407.8|87420.8|87395.8|87433.6|87408.1|87418.3|87382.6|67
1649429540000|2022-04-08 14:52:20|87420.9|87395.9|87419.1|87394.1|87421.8|87396.8|87414.4|87389.4|54
1649429550000|2022-04-08 14:52:30|87419.2|87394.2|87433.9|87383.9|87434.4|87397.7|87414.5|87383.9|52
1649429560000|2022-04-08 14:52:40|87420.5|87395.5|87416.1|87391.1|87423.3|87398.3|87412.6|87387.6|51
1649429570000|2022-04-08 14:52:50|87415.9|87390.9|87424.7|87374.7|87425.8|87392.1|87411.6|87373.8|54
1649429580000|2022-04-08 14:53:00|87423.8|87373.8|87425.7|87375.7|87430.1|87380.1|87423.8|87373.8|46
1649429590000|2022-04-08 14:53:10|87413.3|87388.3|87407.3|87382.3|87427.6|87389.6|87406.4|87368.9|51
1649429600000|2022-04-08 14:53:20|87407.4|87382.4|87410.7|87360.7|87415.9|87382.4|87392.2|87356.3|57
1649429610000|2022-04-08 14:53:30|87411.2|87361.2|87410.5|87360.5|87413.2|87363.2|87385.5|87344.4|72
1649429620000|2022-04-08 14:53:40|87410.2|87360.2|87394.2|87369.2|87415.6|87377.9|87393.7|87358.8|67
1649429630000|2022-04-08 14:53:50|87393.8|87368.8|87396.8|87346.8|87402.1|87368.8|87373.7|87345.6|60
1649429640000|2022-04-08 14:54:00|87398|87348|87387.4|87362.4|87402.4|87368.1|87383.8|87348|65
1649429650000|2022-04-08 14:54:10|87387.5|87362.5|87392.1|87342.1|87395|87362.9|87372.2|87337.7|56
1649429660000|2022-04-08 14:54:20|87378.6|87353.6|87376.6|87351.6|87393.8|87357.7|87376.3|87343.8|61
1649429670000|2022-04-08 14:54:30|87377.9|87352.9|87373|87348|87378.1|87353.1|87368.9|87343.9|59
1649429680000|2022-04-08 14:54:40|87373.4|87348.4|87386.1|87361.1|87386.1|87361.1|87373.4|87348.4|54
1649429690000|2022-04-08 14:54:50|87385.4|87360.4|87376.8|87351.8|87387.6|87362.6|87374|87349|66
1649429700000|2022-04-08 14:55:00|87375.1|87350.1|87376.2|87351.2|87380.7|87355.7|87372.1|87347.1|65
1649429710000|2022-04-08 14:55:10|87375.8|87350.8|87376.9|87351.9|87380|87355|87375.8|87350.8|51
1649429720000|2022-04-08 14:55:20|87376.8|87351.8|87373.5|87348.5|87386|87351.8|87366.9|87329.3|58
1649429730000|2022-04-08 14:55:30|87371.9|87346.9|87348.6|87323.6|87383.6|87349.6|87348.6|87313.5|58
1649429740000|2022-04-08 14:55:40|87348.7|87323.7|87334.9|87309.9|87360.8|87323.7|87334.9|87305.7|60
1649429750000|2022-04-08 14:55:50|87333.9|87308.9|87300.8|87275.8|87341.6|87313|87298.2|87273.2|68
1649429760000|2022-04-08 14:56:00|87297.7|87272.7|87301|87276|87316.1|87278|87293.2|87252.7|75
1649429770000|2022-04-08 14:56:10|87302.7|87277.7|87298.4|87273.4|87317.4|87278.1|87293.2|87260.3|71
1649429780000|2022-04-08 14:56:20|87298.3|87273.3|87302.4|87277.4|87306|87281|87295|87270|67
1649429790000|2022-04-08 14:56:30|87304.3|87279.3|87307.1|87282.1|87309|87284|87304.3|87279.3|64
1649429800000|2022-04-08 14:56:40|87307.2|87282.2|87344.5|87294.5|87374.6|87324.6|87277|87227|72
1649429810000|2022-04-08 14:56:50|87342.9|87292.9|87348.5|87298.5|87358.4|87308.4|87275.5|87225.5|78
1649429820000|2022-04-08 14:57:00|87347.4|87297.4|87377|87327|87381.8|87331.8|87347.4|87297.4|78
1649429830000|2022-04-08 14:57:10|87375.9|87325.9|87398|87348|87443.1|87393.1|87365.3|87323.1|79
1649429840000|2022-04-08 14:57:20|87394.2|87344.2|87380.8|87330.8|87398.8|87350.7|87374.6|87325.1|77
1649429850000|2022-04-08 14:57:30|87382.2|87332.2|87373.2|87348.2|87392.1|87354|87367.2|87331.9|72
1649429860000|2022-04-08 14:57:40|87372.7|87347.7|87384.4|87359.4|87400.6|87362.1|87368.2|87337.2|74
1649429870000|2022-04-08 14:57:50|87399.8|87349.8|87376.5|87351.5|87408.5|87372.6|87371.9|87333.7|76
1649429880000|2022-04-08 14:58:00|87376.9|87351.9|87419.1|87369.1|87426.7|87388.2|87376.9|87351.9|74
1649429890000|2022-04-08 14:58:10|87421|87371|87424.2|87399.2|87435.5|87399.2|87416.6|87369|76
1649429900000|2022-04-08 14:58:20|87421.4|87396.4|87420.4|87370.4|87433.2|87398.2|87405.2|87370.4|64
1649429910000|2022-04-08 14:58:30|87420.8|87370.8|87398.6|87373.6|87420.9|87381|87398.6|87358.6|67
1649429920000|2022-04-08 14:58:40|87398.8|87373.8|87401.8|87376.8|87410|87379.3|87395.5|87360|63
1649429930000|2022-04-08 14:58:50|87402|87377|87391.5|87366.5|87402|87377|87380.8|87351|72
1649429940000|2022-04-08 14:59:00|87388.3|87363.3|87401.2|87376.2|87427.6|87389.8|87388.3|87363.3|76
1649429950000|2022-04-08 14:59:10|87400|87375|87406.9|87381.9|87412|87384.7|87399.6|87362|72
1649429960000|2022-04-08 14:59:20|87406.7|87381.7|87421.8|87396.8|87423.7|87396.8|87406.6|87373.7|72
1649429970000|2022-04-08 14:59:30|87421.7|87396.7|87419.5|87394.5|87422.9|87397.9|87410|87385|69
1649429980000|2022-04-08 14:59:40|87418.4|87393.4|87410|87385|87425.3|87400.3|87409.2|87384.2|74
1649429990000|2022-04-08 14:59:50|87410.1|87385.1|87398.2|87373.2|87410.1|87385.1|87392.9|87367.9|74
1649430000000|2022-04-08 15:00:00|87398.6|87373.6|87390.8|87365.8|87415.3|87376.3|87390|87354.5|70
1649430010000|2022-04-08 15:00:10|87389.5|87364.5|87403.1|87353.1|87407.8|87371.7|87388.2|87350.9|73
1649430020000|2022-04-08 15:00:20|87403.4|87353.4|87387|87362|87407.5|87372.4|87387|87353.4|59
1649430030000|2022-04-08 15:00:30|87386.4|87361.4|87389.3|87364.3|87391.7|87366.7|87383.2|87358.2|67
1649430040000|2022-04-08 15:00:40|87388.7|87363.7|87387.1|87362.1|87411.7|87374.5|87385.7|87359.1|61
1649430050000|2022-04-08 15:00:50|87387.3|87362.3|87412.2|87362.2|87412.2|87373.2|87381.4|87356.4|65
1649430060000|2022-04-08 15:01:00|87412.1|87362.1|87391.8|87366.8|87412.1|87373.5|87390.3|87352.2|68
1649430070000|2022-04-08 15:01:10|87393.1|87368.1|87398.3|87348.3|87404.6|87369.1|87386.1|87348.3|65
1649430080000|2022-04-08 15:01:20|87399.3|87349.3|87390.6|87340.6|87399.7|87361.5|87377.4|87340.6|68
1649430090000|2022-04-08 15:01:30|87376.9|87351.9|87355.9|87330.9|87388.4|87351.9|87354.7|87323.7|61
1649430100000|2022-04-08 15:01:40|87355.1|87330.1|87349.5|87324.5|87369.5|87332.2|87347.9|87312.2|64
1649430110000|2022-04-08 15:01:50|87349.4|87324.4|87353.4|87303.4|87360.3|87324.4|87346.6|87302.6|54
1649430120000|2022-04-08 15:02:00|87353.7|87303.7|87344.6|87319.6|87357.6|87323.7|87344.1|87303.3|55
1649430130000|2022-04-08 15:02:10|87343.9|87318.9|87354.9|87304.9|87360.6|87318.9|87337.7|87298.9|64
1649430140000|2022-04-08 15:02:20|87355.1|87305.1|87354|87304|87359.5|87317.9|87338.1|87300.1|64
1649430150000|2022-04-08 15:02:30|87352.3|87302.3|87368.1|87343.1|87379.1|87343.1|87351.8|87301.8|70
1649430160000|2022-04-08 15:02:40|87369.9|87344.9|87367.1|87342.1|87382|87346.1|87366.5|87325.7|63
1649430170000|2022-04-08 15:02:50|87367.8|87342.8|87390.2|87340.2|87390.2|87352.8|87365.3|87332.8|53
1649430180000|2022-04-08 15:03:00|87391.6|87341.6|87402.6|87352.6|87403.7|87353.7|87391.6|87341.6|59
1649430190000|2022-04-08 15:03:10|87402.3|87352.3|87402.7|87352.7|87405.5|87355.5|87397.5|87347.5|64
1649430200000|2022-04-08 15:03:20|87402.3|87352.3|87401.8|87351.8|87404.6|87365.7|87388.4|87350.1|43
1649430210000|2022-04-08 15:03:30|87404.3|87354.3|87404.4|87354.4|87405.7|87355.7|87397.6|87347.6|61
1649430220000|2022-04-08 15:03:40|87403.7|87353.7|87417.4|87367.4|87417.4|87367.4|87401.4|87351.4|64
1649430230000|2022-04-08 15:03:50|87416.7|87366.7|87410|87360|87417.6|87373.7|87398.7|87357.7|50
1649430240000|2022-04-08 15:04:00|87410.9|87360.9|87415.4|87365.4|87418.6|87379.5|87403.2|87360.9|58
1649430250000|2022-04-08 15:04:10|87415.3|87365.3|87413.6|87363.6|87416.8|87378.1|87403.1|87362|56
1649430260000|2022-04-08 15:04:20|87413.3|87363.3|87412.4|87362.4|87415.3|87375.5|87397.2|87355.6|61
1649430270000|2022-04-08 15:04:30|87412.6|87362.6|87410.6|87360.6|87414|87364|87407|87357|61
1649430280000|2022-04-08 15:04:40|87411.3|87361.3|87418.6|87368.6|87419.4|87369.4|87407.9|87357.9|58
1649430290000|2022-04-08 15:04:50|87405.5|87380.5|87425.8|87375.8|87428.7|87386|87405.5|87370.9|59
1649430300000|2022-04-08 15:05:00|87426.7|87376.7|87408.4|87383.4|87426.7|87387.8|87403.6|87368|72
1649430310000|2022-04-08 15:05:10|87411|87386|87414.2|87364.2|87422.9|87386|87404.9|87356.4|69
1649430320000|2022-04-08 15:05:20|87413.7|87363.7|87399.9|87349.9|87420.8|87370.8|87399|87349|53
1649430330000|2022-04-08 15:05:30|87397|87347|87393|87343|87398.6|87361.4|87383.5|87339.8|69
1649430340000|2022-04-08 15:05:40|87390.4|87340.4|87390.2|87340.2|87401.2|87362.4|87376.8|87338|69
1649430350000|2022-04-08 15:05:50|87390.9|87340.9|87397.4|87347.4|87398.9|87348.9|87389.8|87339.8|62
1649430360000|2022-04-08 15:06:00|87397.3|87347.3|87402.7|87352.7|87403.7|87362.7|87381.1|87343.4|69
1649430370000|2022-04-08 15:06:10|87405.3|87355.3|87399.2|87349.2|87405.3|87359.8|87384.8|87346|43
1649430380000|2022-04-08 15:06:20|87401.1|87351.1|87406.2|87356.2|87411.1|87361.1|87401.1|87351.1|56
1649430390000|2022-04-08 15:06:30|87407.2|87357.2|87374.6|87349.6|87408.2|87358.2|87373.1|87335.8|53
1649430400000|2022-04-08 15:06:40|87374|87349|87387.2|87337.2|87388.6|87350.1|87373.2|87334.8|50
1649430410000|2022-04-08 15:06:50|87386.9|87336.9|87386.2|87336.2|87388.5|87338.5|87384.5|87334.5|39
1649430420000|2022-04-08 15:07:00|87374.7|87349.7|87368|87318|87385.2|87349.7|87361.2|87317.6|59
1649430430000|2022-04-08 15:07:10|87355.9|87330.9|87354.1|87329.1|87368.8|87331.2|87347.7|87307.9|68
1649430440000|2022-04-08 15:07:20|87354.4|87329.4|87353.2|87328.2|87373.9|87334.4|87352.8|87315.9|52
1649430450000|2022-04-08 15:07:30|87353.5|87328.5|87366.6|87316.6|87369.8|87331|87352.7|87315.1|52
1649430460000|2022-04-08 15:07:40|87366.8|87316.8|87367.6|87317.6|87368.4|87318.4|87362.9|87312.9|53
1649430470000|2022-04-08 15:07:50|87367.9|87317.9|87367.6|87317.6|87369.2|87319.2|87364.7|87314.7|44
1649430480000|2022-04-08 15:08:00|87367.5|87317.5|87381.9|87331.9|87382.4|87338.1|87360.3|87317.5|61
1649430490000|2022-04-08 15:08:10|87381.4|87331.4|87377.2|87327.2|87384.9|87334.9|87375.2|87325.2|52
1649430500000|2022-04-08 15:08:20|87377.7|87327.7|87374.4|87324.4|87378.2|87328.2|87374|87324|53
1649430510000|2022-04-08 15:08:30|87374.2|87324.2|87369.9|87319.9|87374.7|87324.7|87369.9|87319.9|34
1649430520000|2022-04-08 15:08:40|87369.6|87319.6|87350.5|87325.5|87371.3|87335|87350.1|87318.6|52
1649430530000|2022-04-08 15:08:50|87350.9|87325.9|87351.2|87301.2|87365.7|87328.1|87342.4|87301.2|66
1649430540000|2022-04-08 15:09:00|87350.1|87300.1|87352.1|87302.1|87354.1|87304.1|87348.4|87298.4|66
1649430550000|2022-04-08 15:09:10|87352.9|87302.9|87334|87309|87353.3|87314.3|87332.3|87296.5|62
1649430560000|2022-04-08 15:09:20|87334.3|87309.3|87336.6|87311.6|87346.7|87312.1|87331.8|87295.7|55
1649430570000|2022-04-08 15:09:30|87335.7|87310.7|87334.8|87309.8|87337.3|87312.3|87333.8|87308.8|47
1649430580000|2022-04-08 15:09:40|87334.3|87309.3|87328.7|87303.7|87352|87309.3|87324.9|87287.5|67
1649430590000|2022-04-08 15:09:50|87328.5|87303.5|87345.6|87295.6|87345.9|87307.4|87322.8|87285.4|55
1649430600000|2022-04-08 15:10:00|87345.9|87295.9|87350.6|87300.6|87354.3|87304.3|87345.6|87295.6|53
1649430610000|2022-04-08 15:10:10|87352.2|87302.2|87355.6|87305.6|87356.8|87324|87341.9|87301.9|50
1649430620000|2022-04-08 15:10:20|87354.6|87304.6|87359|87309|87360.1|87321.5|87343.5|87304.6|56
1649430630000|2022-04-08 15:10:30|87358.5|87308.5|87362.4|87312.4|87363.1|87313.1|87357.1|87307.1|56
1649430640000|2022-04-08 15:10:40|87363.1|87313.1|87362.5|87312.5|87363.5|87313.5|87361.4|87311.4|39
1649430650000|2022-04-08 15:10:50|87362.1|87312.1|87360.7|87310.7|87363.7|87313.7|87359.9|87309.9|46
1649430660000|2022-04-08 15:11:00|87361.1|87311.1|87357.5|87307.5|87361.4|87311.4|87357.5|87307.5|38
1649430670000|2022-04-08 15:11:10|87359.2|87309.2|87338.2|87313.2|87360|87323.7|87338.2|87308.2|55
1649430680000|2022-04-08 15:11:20|87336.6|87311.6|87332.5|87307.5|87338.2|87313.2|87329|87304|59
1649430690000|2022-04-08 15:11:30|87332.6|87307.6|87334.9|87309.9|87335.2|87310.2|87332.5|87307.5|39
1649430700000|2022-04-08 15:11:40|87335.2|87310.2|87337.9|87312.9|87337.9|87312.9|87334.1|87309.1|30
1649430710000|2022-04-08 15:11:50|87338.2|87313.2|87338.9|87313.9|87342.3|87317.3|87337.4|87312.4|58
1649430720000|2022-04-08 15:12:00|87339.6|87314.6|87342.8|87317.8|87354.8|87318.5|87339.5|87302.7|45
1649430730000|2022-04-08 15:12:10|87342.7|87317.7|87332.9|87307.9|87353.3|87318|87332.9|87293.3|59
1649430740000|2022-04-08 15:12:20|87334.2|87309.2|87332.5|87307.5|87344.9|87311.9|87331.2|87294.9|57
1649430750000|2022-04-08 15:12:30|87331.8|87306.8|87329.2|87304.2|87334|87309|87329.2|87304.2|22
1649430760000|2022-04-08 15:12:40|87329.8|87304.8|87325.7|87300.7|87343.2|87305.6|87324.2|87288|50
1649430770000|2022-04-08 15:12:50|87322.5|87297.5|87312.6|87262.6|87324|87299|87299.6|87250.2|69
1649430780000|2022-04-08 15:13:00|87312.4|87262.4|87297|87272|87314.6|87274.3|87297|87260.4|39
1649430790000|2022-04-08 15:13:10|87298.4|87273.4|87303.1|87278.1|87313.1|87280.7|87298.4|87262.6|48
1649430800000|2022-04-08 15:13:20|87301.5|87276.5|87309.9|87259.9|87314.1|87277.4|87296.3|87259.8|50
1649430810000|2022-04-08 15:13:30|87311.7|87261.7|87305.4|87280.4|87319.8|87283.8|87303.3|87260.9|53
1649430820000|2022-04-08 15:13:40|87302.7|87277.7|87301|87276|87315.1|87278.5|87300.6|87264.2|50
1649430830000|2022-04-08 15:13:50|87300.2|87275.2|87311.9|87261.9|87314.5|87277.6|87296.3|87259.9|51
1649430840000|2022-04-08 15:14:00|87310.3|87260.3|87299.6|87274.6|87313.5|87278.3|87295.1|87256.2|63
1649430850000|2022-04-08 15:14:10|87302.2|87277.2|87298.8|87273.8|87315.1|87277.9|87294.3|87260.7|51
1649430860000|2022-04-08 15:14:20|87296.4|87271.4|87310.6|87260.6|87310.6|87276.2|87291.3|87260.6|65
1649430870000|2022-04-08 15:14:30|87297.9|87272.9|87308.1|87258.1|87311.8|87274.4|87293|87257.8|71
1649430880000|2022-04-08 15:14:40|87308.4|87258.4|87284.3|87234.3|87308.7|87268.9|87278.5|87232.3|66
1649430890000|2022-04-08 15:14:50|87284.2|87234.2|87267.2|87242.2|87284.2|87242.2|87265.2|87225.5|52
1649430900000|2022-04-08 15:15:00|87266.7|87241.7|87267.1|87242.1|87270|87245|87265.8|87240.8|41
1649430910000|2022-04-08 15:15:10|87267.5|87242.5|87276.7|87226.7|87283|87243.3|87263.6|87226.7|55
1649430920000|2022-04-08 15:15:20|87276.6|87226.6|87279|87229|87281|87231|87276.4|87226.4|42
1649430930000|2022-04-08 15:15:30|87278.4|87228.4|87259.4|87234.4|87280|87241.6|87259.4|87226.3|60
1649430940000|2022-04-08 15:15:40|87259.6|87234.6|87275|87225|87279.1|87239.5|87259.6|87221.2|46
1649430950000|2022-04-08 15:15:50|87274.8|87224.8|87259.6|87234.6|87275.3|87237.6|87258.7|87220.7|49
1649430960000|2022-04-08 15:16:00|87259.5|87234.5|87273.9|87248.9|87285.9|87250.4|87259.5|87231.6|50
1649430970000|2022-04-08 15:16:10|87273.5|87248.5|87285.9|87235.9|87285.9|87250.6|87272.5|87235.6|38
1649430980000|2022-04-08 15:16:20|87286.4|87236.4|87254.1|87204.1|87288.4|87252.1|87252.2|87204.1|61
1649430990000|2022-04-08 15:16:30|87253.1|87203.1|87238.8|87213.8|87258.3|87214.5|87216.4|87180.3|69
1649431000000|2022-04-08 15:16:40|87238.9|87213.9|87231.8|87206.8|87250.7|87219.8|87230.3|87192.4|51
1649431010000|2022-04-08 15:16:50|87233.1|87208.1|87226.2|87201.2|87259.5|87216.9|87221|87187.7|52
1649431020000|2022-04-08 15:17:00|87226.1|87201.1|87231.5|87206.5|87231.8|87206.8|87225.3|87200.3|54
1649431030000|2022-04-08 15:17:10|87231.9|87206.9|87244.3|87194.3|87245.9|87209.4|87231.9|87194.1|32
1649431040000|2022-04-08 15:17:20|87245.3|87195.3|87239.1|87189.1|87246.7|87208.3|87222|87188.9|56
1649431050000|2022-04-08 15:17:30|87235.8|87185.8|87238.1|87188.1|87240.5|87202.2|87212.5|87179.4|59
1649431060000|2022-04-08 15:17:40|87237.8|87187.8|87227.8|87177.8|87239.2|87201.4|87216.3|87176.9|49
1649431070000|2022-04-08 15:17:50|87228.3|87178.3|87199.9|87174.9|87228.3|87191.6|87198.1|87164.2|67
1649431080000|2022-04-08 15:18:00|87199.8|87174.8|87189|87164|87212.5|87180.9|87188|87161.3|59
1649431090000|2022-04-08 15:18:10|87203.4|87153.4|87194.2|87144.2|87203.4|87171.6|87182.3|87144.2|70
1649431100000|2022-04-08 15:18:20|87181.9|87156.9|87182.9|87157.9|87194.9|87160.7|87173.8|87144.9|55
1649431110000|2022-04-08 15:18:30|87182|87157|87183.6|87158.6|87199|87163.1|87180.8|87144|56
1649431120000|2022-04-08 15:18:40|87183.7|87158.7|87185.5|87160.5|87188.2|87163.2|87180.7|87155.7|56
1649431130000|2022-04-08 15:18:50|87187.6|87162.6|87189.5|87164.5|87192.2|87167.2|87186|87161|48
1649431140000|2022-04-08 15:19:00|87188.9|87163.9|87189.2|87164.2|87191.2|87166.2|87186.9|87161.9|35
1649431150000|2022-04-08 15:19:10|87189.1|87164.1|87188|87163|87190.4|87165.4|87187|87162|31
1649431160000|2022-04-08 15:19:20|87187.9|87162.9|87200.4|87150.4|87200.4|87170.3|87186.4|87149.6|47
1649431170000|2022-04-08 15:19:30|87200.7|87150.7|87204.1|87154.1|87205.6|87170|87186.3|87148.6|37
1649431180000|2022-04-08 15:19:40|87203.8|87153.8|87226|87176|87227.1|87192.1|87192.4|87153.8|44
1649431190000|2022-04-08 15:19:50|87226.9|87176.9|87216.8|87191.8|87226.9|87197.7|87215.4|87175.4|56
1649431200000|2022-04-08 15:20:00|87216.9|87191.9|87215.2|87190.2|87218.4|87193.4|87212|87187|61
1649431210000|2022-04-08 15:20:10|87215.1|87190.1|87215.8|87190.8|87228.3|87193.5|87213.7|87176.7|41
1649431220000|2022-04-08 15:20:20|87214.6|87189.6|87208.4|87183.4|87216.9|87191.9|87205.5|87180.5|49
1649431230000|2022-04-08 15:20:30|87208.3|87183.3|87207|87182|87210|87185|87203.8|87178.8|39
1649431240000|2022-04-08 15:20:40|87206.9|87181.9|87208.5|87183.5|87212.6|87187.6|87206.5|87181.5|47
1649431250000|2022-04-08 15:20:50|87208.6|87183.6|87208.5|87183.5|87215.3|87190.3|87205.4|87180.4|38
1649431260000|2022-04-08 15:21:00|87208.4|87183.4|87208.5|87183.5|87211.6|87186.6|87204.7|87179.7|47
1649431270000|2022-04-08 15:21:10|87208.8|87183.8|87203|87178|87211.3|87186.3|87203|87178|38
1649431280000|2022-04-08 15:21:20|87202.1|87177.1|87175.7|87150.7|87209.5|87184.5|87175.7|87141.8|70
1649431290000|2022-04-08 15:21:30|87176|87151|87171.8|87146.8|87189.3|87152.6|87168.5|87131.8|42
1649431300000|2022-04-08 15:21:40|87171.5|87146.5|87180.4|87155.4|87186.7|87161.7|87167.4|87142.4|51
1649431310000|2022-04-08 15:21:50|87180.2|87155.2|87184.1|87159.1|87195.2|87161.4|87180.2|87144.5|33
1649431320000|2022-04-08 15:22:00|87184|87159|87192.6|87167.6|87210.3|87176.1|87182.1|87151.2|43
1649431330000|2022-04-08 15:22:10|87193.9|87168.9|87199.2|87174.2|87199.2|87174.2|87193.1|87168.1|39
1649431340000|2022-04-08 15:22:20|87199|87174|87194.4|87169.4|87199|87174|87194.4|87169.4|31
1649431350000|2022-04-08 15:22:30|87193|87168|87199.1|87174.1|87202.7|87177.7|87190.1|87165.1|43
1649431360000|2022-04-08 15:22:40|87197.9|87172.9|87195.7|87170.7|87199.5|87174.5|87194.6|87169.6|42
1649431370000|2022-04-08 15:22:50|87196|87171|87196|87171|87196.8|87171.8|87194|87169|42
1649431380000|2022-04-08 15:23:00|87196.1|87171.1|87199.9|87174.9|87200.1|87175.1|87194.9|87169.9|47
1649431390000|2022-04-08 15:23:10|87198.8|87173.8|87200.1|87175.1|87200.6|87175.6|87197.6|87172.6|55
1649431400000|2022-04-08 15:23:20|87200.2|87175.2|87193.6|87168.6|87200.4|87175.4|87192.4|87167.4|56
1649431410000|2022-04-08 15:23:30|87193.7|87168.7|87194.4|87169.4|87195.6|87170.6|87191.9|87166.9|34
1649431420000|2022-04-08 15:23:40|87194.6|87169.6|87191.6|87166.6|87195.9|87170.9|87190.2|87165.2|37
1649431430000|2022-04-08 15:23:50|87192.1|87167.1|87190.6|87165.6|87192.1|87167.1|87187.5|87162.5|28
1649431440000|2022-04-08 15:24:00|87190.5|87165.5|87176.3|87151.3|87191.1|87166.1|87176.3|87151.3|41
1649431450000|2022-04-08 15:24:10|87188.1|87138.1|87183.2|87158.2|87195.9|87162|87175.6|87138.1|59
1649431460000|2022-04-08 15:24:20|87183.1|87158.1|87186.5|87161.5|87186.9|87161.9|87182.9|87157.9|39
1649431470000|2022-04-08 15:24:30|87184.9|87159.9|87180.8|87155.8|87185.1|87160.1|87180.2|87155.2|27
1649431480000|2022-04-08 15:24:40|87181.2|87156.2|87179.5|87154.5|87181.2|87156.2|87178.3|87153.3|36
1649431490000|2022-04-08 15:24:50|87179.9|87154.9|87175.8|87150.8|87182.7|87157.7|87175.5|87150.5|35
1649431500000|2022-04-08 15:25:00|87175.4|87150.4|87174.2|87149.2|87179.4|87154.4|87173.8|87148.8|47
1649431510000|2022-04-08 15:25:10|87174.1|87149.1|87168.3|87143.3|87175.6|87150.6|87163.9|87138.9|44
1649431520000|2022-04-08 15:25:20|87167.5|87142.5|87172.2|87147.2|87174.7|87149.7|87166.9|87141.9|46
1649431530000|2022-04-08 15:25:30|87173.2|87148.2|87169.8|87144.8|87184|87148.7|87168.1|87134|46
1649431540000|2022-04-08 15:25:40|87170|87145|87171.6|87146.6|87174.9|87149.9|87168.1|87143.1|37
1649431550000|2022-04-08 15:25:50|87171.8|87146.8|87171.2|87146.2|87174.6|87149.6|87170.1|87145.1|39
1649431560000|2022-04-08 15:26:00|87171.6|87146.6|87177.9|87152.9|87192|87155.5|87171.5|87139.2|44
1649431570000|2022-04-08 15:26:10|87178.3|87153.3|87179.3|87129.3|87192.4|87153.5|87164.1|87127.2|50
1649431580000|2022-04-08 15:26:20|87179.9|87129.9|87164.6|87139.6|87180.4|87143.2|87161|87128.6|55
1649431590000|2022-04-08 15:26:30|87164.5|87139.5|87163.8|87138.8|87182.3|87145.2|87163.8|87124.4|53
1649431600000|2022-04-08 15:26:40|87165.6|87140.6|87168.6|87143.6|87168.6|87143.6|87159.7|87134.7|67
1649431610000|2022-04-08 15:26:50|87169|87144|87167.4|87142.4|87170.3|87145.3|87166.6|87141.6|49
1649431620000|2022-04-08 15:27:00|87167.8|87142.8|87164.6|87139.6|87181.8|87144.7|87162.6|87131.7|38
1649431630000|2022-04-08 15:27:10|87164.5|87139.5|87172.9|87147.9|87175.7|87150.7|87160.1|87135.1|64
1649431640000|2022-04-08 15:27:20|87173.1|87148.1|87185.6|87135.6|87187|87148.1|87173.1|87131.9|52
1649431650000|2022-04-08 15:27:30|87186.7|87136.7|87182|87132|87189.9|87151.8|87170.1|87130.1|60
1649431660000|2022-04-08 15:27:40|87183|87133|87167.1|87142.1|87183|87145.7|87165.1|87132.1|65
1649431670000|2022-04-08 15:27:50|87164.6|87139.6|87165.5|87140.5|87167.8|87142.8|87164.2|87139.2|52
1649431680000|2022-04-08 15:28:00|87166.2|87141.2|87164.5|87139.5|87170.1|87145.1|87162.3|87137.3|36
1649431690000|2022-04-08 15:28:10|87164.1|87139.1|87165.6|87140.6|87167.2|87142.2|87161.1|87136.1|61
1649431700000|2022-04-08 15:28:20|87165.5|87140.5|87168.5|87143.5|87180.5|87146.7|87164.4|87128.7|53
1649431710000|2022-04-08 15:28:30|87168.7|87143.7|87169.3|87144.3|87169.3|87144.3|87165.8|87140.8|37
1649431720000|2022-04-08 15:28:40|87169.7|87144.7|87165.5|87140.5|87169.7|87144.7|87158.9|87133.9|64
1649431730000|2022-04-08 15:28:50|87166.2|87141.2|87151.4|87126.4|87166.9|87141.9|87145.5|87106|45
1649431740000|2022-04-08 15:29:00|87151.2|87126.2|87159.4|87134.4|87172.9|87135.3|87151.2|87113.5|36
1649431750000|2022-04-08 15:29:10|87174.5|87124.5|87155|87130|87178.6|87140.9|87155|87110.3|49
1649431760000|2022-04-08 15:29:20|87154.9|87129.9|87154.6|87129.6|87169.5|87132.4|87151.3|87112.8|41
1649431770000|2022-04-08 15:29:30|87154.3|87129.3|87159.4|87134.4|87172.5|87135.8|87153.5|87122.5|44
1649431780000|2022-04-08 15:29:40|87159.8|87134.8|87190.8|87140.8|87191.7|87152.4|87159.2|87128.9|55
1649431790000|2022-04-08 15:29:50|87192.5|87142.5|87184.5|87134.5|87197|87158.1|87174.3|87134.4|67
1649431800000|2022-04-08 15:30:00|87183.5|87133.5|87178.7|87153.7|87193|87156.8|87176.1|87133|52
1649431810000|2022-04-08 15:30:10|87179.2|87154.2|87172.4|87147.4|87179.2|87154.2|87168|87143|58
1649431820000|2022-04-08 15:30:20|87171.6|87146.6|87179.9|87154.9|87194.1|87155.5|87168.7|87132.1|55
1649431830000|2022-04-08 15:30:30|87180|87155|87183.2|87133.2|87193.1|87155|87166|87128.8|59
1649431840000|2022-04-08 15:30:40|87183.6|87133.6|87135.3|87110.3|87183.6|87133.6|87129|87088.9|62
1649431850000|2022-04-08 15:30:50|87134.5|87109.5|87157.3|87107.3|87157.7|87111.9|87133.6|87096.7|59
1649431860000|2022-04-08 15:31:00|87158.5|87108.5|87161.5|87111.5|87171.8|87134.1|87156.5|87106.5|54
1649431870000|2022-04-08 15:31:10|87160.5|87110.5|87144.2|87094.2|87163|87122.8|87142.5|87092.5|60
1649431880000|2022-04-08 15:31:20|87142.3|87092.3|87133.7|87083.7|87142.3|87092.3|87133.7|87083.7|51
1649431890000|2022-04-08 15:31:30|87134.3|87084.3|87139.4|87089.4|87139.7|87089.7|87130.9|87080.9|49
1649431900000|2022-04-08 15:31:40|87139.6|87089.6|87139.9|87089.9|87140.5|87090.5|87139|87089|29
1649431910000|2022-04-08 15:31:50|87139.3|87089.3|87118.2|87093.2|87139.3|87096|87117.1|87080.6|49
1649431920000|2022-04-08 15:32:00|87116.9|87091.9|87121.9|87096.9|87132.1|87099.7|87116.9|87082.1|40
1649431930000|2022-04-08 15:32:10|87122|87097|87114.3|87089.3|87122.8|87097.8|87114.3|87089.3|54
1649431940000|2022-04-08 15:32:20|87117.1|87092.1|87117.1|87092.1|87118.9|87093.9|87113.9|87088.9|40
1649431950000|2022-04-08 15:32:30|87117.5|87092.5|87100.6|87075.6|87118.7|87093.7|87100|87062.4|37
1649431960000|2022-04-08 15:32:40|87104|87079|87093.6|87068.6|87111.4|87079|87093.1|87058.5|48
1649431970000|2022-04-08 15:32:50|87093.8|87068.8|87103.7|87053.7|87105.4|87070.7|87091.1|87047.5|52
1649431980000|2022-04-08 15:33:00|87103.1|87053.1|87064.6|87039.6|87104.4|87061|87064.2|87025.8|69
1649431990000|2022-04-08 15:33:10|87064.9|87039.9|87067.5|87017.5|87084.4|87052|87057.8|87016.9|64
1649432000000|2022-04-08 15:33:20|87069.4|87019.4|87052.9|87002.9|87070.2|87031.7|87042.8|87002.9|52
1649432010000|2022-04-08 15:33:30|87053.6|87003.6|87043.2|87018.2|87056.2|87018.4|87041.2|87003.5|36
1649432020000|2022-04-08 15:33:40|87042.7|87017.7|87061.7|87036.7|87076.9|87037.4|87042.7|87013.5|40
1649432030000|2022-04-08 15:33:50|87061.8|87036.8|87066.7|87041.7|87081.5|87043.3|87055.6|87020.2|54
1649432040000|2022-04-08 15:34:00|87067.1|87042.1|87076.7|87026.7|87077.3|87047.8|87063.5|87024.9|53
1649432050000|2022-04-08 15:34:10|87076.8|87026.8|87065.9|87015.9|87076.9|87039|87053.4|87015.8|51
1649432060000|2022-04-08 15:34:20|87065.6|87015.6|87052.9|87027.9|87067.2|87036.4|87051.7|87015.6|58
1649432070000|2022-04-08 15:34:30|87053|87028|87058.4|87033.4|87061.1|87036.1|87052.8|87027.8|56
1649432080000|2022-04-08 15:34:40|87058.3|87033.3|87104.3|87054.3|87114.3|87064.3|87058.1|87033.1|67
1649432090000|2022-04-08 15:34:50|87104.8|87054.8|87106|87056|87106.6|87056.6|87104.2|87054.2|51
1649432100000|2022-04-08 15:35:00|87106.1|87056.1|87106|87056|87106.8|87056.8|87094.1|87044.1|64
1649432110000|2022-04-08 15:35:10|87106.2|87056.2|87098.9|87048.9|87106.5|87056.5|87098.9|87048.9|51
1649432120000|2022-04-08 15:35:20|87098.7|87048.7|87088.3|87038.3|87099.9|87049.9|87084.9|87034.9|49
1649432130000|2022-04-08 15:35:30|87090.1|87040.1|87087.9|87037.9|87090.4|87040.4|87084.1|87034.1|49
1649432140000|2022-04-08 15:35:40|87088.1|87038.1|87072|87022|87088.3|87038.3|87063.1|87017.1|52
1649432150000|2022-04-08 15:35:50|87072.2|87022.2|87062.5|87012.5|87075.6|87034.3|87059.3|87012.3|57
1649432160000|2022-04-08 15:36:00|87062.8|87012.8|87061.4|87011.4|87065.5|87023.5|87047.7|87009.9|40
1649432170000|2022-04-08 15:36:10|87061.5|87011.5|87044.5|87019.5|87064.5|87026.5|87041.5|87007.1|54
1649432180000|2022-04-08 15:36:20|87045|87020|87054.9|87004.9|87054.9|87023.4|87032|86997.8|57
1649432190000|2022-04-08 15:36:30|87054.8|87004.8|87047.6|86997.6|87055.8|87005.8|87043.7|86993.7|58
1649432200000|2022-04-08 15:36:40|87048.7|86998.7|87053.6|87003.6|87054.3|87011.3|87034.4|86996.1|55
1649432210000|2022-04-08 15:36:50|87054|87004|87054|87004|87055.4|87005.4|87050.3|87000.3|38
1649432220000|2022-04-08 15:37:00|87053.9|87003.9|87050.1|87000.1|87054.5|87004.5|87048.5|86998.5|61
1649432230000|2022-04-08 15:37:10|87050.2|87000.2|87056.9|87006.9|87058.1|87008.1|87044.1|86994.1|52
1649432240000|2022-04-08 15:37:20|87055.8|87005.8|87055.1|87005.1|87058.6|87008.6|87053.5|87003.5|42
1649432250000|2022-04-08 15:37:30|87055.7|87005.7|87065.1|87015.1|87065.7|87027.4|87052.4|87005.7|49
1649432260000|2022-04-08 15:37:40|87064.5|87014.5|87069.3|87019.3|87069.7|87019.7|87063.3|87013.3|37
1649432270000|2022-04-08 15:37:50|87069.5|87019.5|87068.1|87018.1|87074.6|87037.4|87057.1|87012.7|65
1649432280000|2022-04-08 15:38:00|87068.8|87018.8|87056.2|87031.2|87070.4|87033.1|87056.1|87017.3|37
1649432290000|2022-04-08 15:38:10|87057|87032|87041.5|87016.5|87068.6|87035.4|87041.5|87006.7|59
1649432300000|2022-04-08 15:38:20|87041.9|87016.9|87035.8|87010.8|87043.1|87018.1|87035.2|87010.2|39
1649432310000|2022-04-08 15:38:30|87036|87011|87036.8|86986.8|87041.3|87011.2|87024.2|86984.9|45
1649432320000|2022-04-08 15:38:40|87036.9|86986.9|87032.4|87007.4|87042.4|87007.6|87027.7|86985.2|40
1649432330000|2022-04-08 15:38:50|87032.6|87007.6|87030.2|87005.2|87032.6|87007.6|87027|87002|41
1649432340000|2022-04-08 15:39:00|87030.7|87005.7|87041.3|86991.3|87047.1|87009.1|87030.7|86990|62
1649432350000|2022-04-08 15:39:10|87041.5|86991.5|87043.9|86993.9|87046.3|87004.6|87029|86991.3|64
1649432360000|2022-04-08 15:39:20|87042.9|86992.9|87034.4|86984.4|87045.4|87004.2|87025.4|86983|48
1649432370000|2022-04-08 15:39:30|87034.3|86984.3|87022.3|86997.3|87040.7|86997.6|87012.9|86979.9|53
1649432380000|2022-04-08 15:39:40|87022.4|86997.4|87048|86998|87049.7|87010.2|87022.4|86987.9|50
1649432390000|2022-04-08 15:39:50|87049.2|86999.2|87045|86995|87049.2|86999.2|87044.3|86994.3|25
1649432400000|2022-04-08 15:40:00|87045.2|86995.2|87040.9|86990.9|87045.8|86995.8|87033.8|86983.8|49
1649432410000|2022-04-08 15:40:10|87040.8|86990.8|87031.9|86981.9|87043.9|87006.3|87025.4|86981.9|49
1649432420000|2022-04-08 15:40:20|87039.1|86989.1|87043.5|86993.5|87045.5|87007|87028.5|86989.1|25
1649432430000|2022-04-08 15:40:30|87043.2|86993.2|87028.8|87003.8|87044.1|87003.8|87028.2|86991.5|24
1649432440000|2022-04-08 15:40:40|87028.4|87003.4|87034.5|87009.5|87049.8|87009.5|87027.5|86990.7|27
1649432450000|2022-04-08 15:40:50|87036.4|87011.4|87037.8|87012.8|87057.6|87017.2|87036.4|86996.9|41
1649432460000|2022-04-08 15:41:00|87038.7|87013.7|87036.6|87011.6|87052.3|87013.7|87036.6|86998.6|19
1649432470000|2022-04-08 15:41:10|87037.9|87012.9|87034|87009|87052.7|87012.9|87033.2|86995.8|29
1649432480000|2022-04-08 15:41:20|87034.3|87009.3|87042.9|86992.9|87047.3|87010|87016.4|86990.3|36
1649432490000|2022-04-08 15:41:30|87045.5|86995.5|87047.9|86997.9|87048.5|87010.3|87033|86994.6|40
1649432500000|2022-04-08 15:41:40|87047.8|86997.8|87004.2|86954.2|87050.3|87000.3|87001.9|86951.9|50
1649432510000|2022-04-08 15:41:50|86999.8|86949.8|86979.6|86954.6|86999.8|86955|86972.7|86936.9|61
1649432520000|2022-04-08 15:42:00|86979.1|86954.1|86990.8|86940.8|86991.8|86954.1|86973.9|86934.7|49
1649432530000|2022-04-08 15:42:10|86991.2|86941.2|86991.2|86941.2|86992|86952.1|86976.2|86937.5|56
1649432540000|2022-04-08 15:42:20|86991.4|86941.4|87014.5|86964.5|87014.5|86974.1|86982|86941.1|62
1649432550000|2022-04-08 15:42:30|87015.4|86965.4|87003.1|86978.1|87017.8|86979.9|87002.5|86964.3|47
1649432560000|2022-04-08 15:42:40|87003.6|86978.6|87023|86973|87026|86987.7|87003.6|86970.4|37
1649432570000|2022-04-08 15:42:50|87022.9|86972.9|87004.7|86979.7|87022.9|86987.9|86996.5|86969.8|57
1649432580000|2022-04-08 15:43:00|87005.5|86980.5|87003.5|86978.5|87016.6|86980.9|87001.9|86966.4|34
1649432590000|2022-04-08 15:43:10|87003.4|86978.4|87007.5|86982.5|87009.8|86984.8|87003|86978|37
1649432600000|2022-04-08 15:43:20|87007.4|86982.4|87007.2|86982.2|87021|86985.2|87007.2|86970.3|29
1649432610000|2022-04-08 15:43:30|87006.8|86981.8|87007.4|86982.4|87007.9|86982.9|87006.6|86981.6|23
1649432620000|2022-04-08 15:43:40|87007.2|86982.2|87009|86984|87024.3|86986.1|87007.2|86970.1|35
1649432630000|2022-04-08 15:43:50|87009.4|86984.4|87013.5|86988.5|87014.4|86989.4|87009.1|86984.1|46
1649432640000|2022-04-08 15:44:00|87015.6|86990.6|87019.8|86994.8|87032.5|86996.4|87013.8|86978.8|67
1649432650000|2022-04-08 15:44:10|87021|86996|87013.8|86988.8|87026.5|86996.5|87012.2|86976.5|52
1649432660000|2022-04-08 15:44:20|87014.1|86989.1|87015.9|86990.9|87017.3|86992.3|87012.9|86987.9|64
1649432670000|2022-04-08 15:44:30|87016.1|86991.1|87012.2|86987.2|87029.1|86991.9|87012.2|86977|45
1649432680000|2022-04-08 15:44:40|87012.5|86987.5|87016.1|86991.1|87016.7|86991.7|87012.4|86987.4|27
1649432690000|2022-04-08 15:44:50|87016.2|86991.2|87016.1|86991.1|87018|86993|87014.8|86989.8|37
1649432700000|2022-04-08 15:45:00|87015.6|86990.6|87032.4|86982.4|87036.8|86998.3|87013.6|86982.4|64
1649432710000|2022-04-08 15:45:10|87031.9|86981.9|87010.8|86985.8|87033.1|86996.1|87009.8|86978|56
1649432720000|2022-04-08 15:45:20|87011.7|86986.7|87021.6|86996.6|87039.7|87001.5|87009.7|86972.8|58
1649432730000|2022-04-08 15:45:30|87020.9|86995.9|87035.1|86985.1|87037.8|87000.4|87009.6|86974|50
1649432740000|2022-04-08 15:45:40|87035.4|86985.4|87036.3|86986.3|87037|86999.2|87020.6|86983.5|46
1649432750000|2022-04-08 15:45:50|87035.7|86985.7|87022.8|86997.8|87037.2|86999.1|87021.6|86985.1|39
1649432760000|2022-04-08 15:46:00|87023.3|86998.3|87036.4|86986.4|87039.9|87002|87008.5|86974.1|53
1649432770000|2022-04-08 15:46:10|87036.2|86986.2|87030.4|86980.4|87036.2|86996.7|87015.1|86978.7|43
1649432780000|2022-04-08 15:46:20|87030.3|86980.3|87029.3|86979.3|87032.7|86994.1|87016|86979.3|42
1649432790000|2022-04-08 15:46:30|87030.2|86980.2|87010.5|86985.5|87030.6|86994.5|87008.6|86973.4|47
1649432800000|2022-04-08 15:46:40|87010.1|86985.1|87010.3|86985.3|87011.3|86986.3|87008.8|86983.8|34
1649432810000|2022-04-08 15:46:50|87010.4|86985.4|87002.6|86977.6|87019.8|86985.5|86999.7|86963.3|41
1649432820000|2022-04-08 15:47:00|87002.7|86977.7|87010.2|86960.2|87016.3|86978.1|86992.9|86955.8|38
1649432830000|2022-04-08 15:47:10|87009.1|86959.1|86995.6|86970.6|87010.9|86970.9|86991.4|86956.9|54
1649432840000|2022-04-08 15:47:20|86995.5|86970.5|86995.3|86970.3|86995.8|86970.8|86993.3|86968.3|37
1649432850000|2022-04-08 15:47:30|86995.7|86970.7|86983.8|86958.8|86999.6|86974.6|86980.9|86945.2|64
1649432860000|2022-04-08 15:47:40|86983.5|86958.5|86990.6|86940.6|86995.6|86959.3|86975.9|86939.2|47
1649432870000|2022-04-08 15:47:50|86990.8|86940.8|86980.1|86930.1|86990.8|86944.1|86965.4|86929.8|44
1649432880000|2022-04-08 15:48:00|86980.7|86930.7|86981.8|86931.8|86986.3|86947.4|86969.9|86929.6|43
1649432890000|2022-04-08 15:48:10|86982.4|86932.4|86989.2|86939.2|86991.6|86951.6|86975.7|86929.2|49
1649432900000|2022-04-08 15:48:20|86989.1|86939.1|86976.1|86951.1|86991.6|86953.8|86975.9|86938.8|42
1649432910000|2022-04-08 15:48:30|86975.9|86950.9|86976.2|86951.2|86990.5|86951.5|86975.9|86939|23
1649432920000|2022-04-08 15:48:40|86976.7|86951.7|86976|86951|86977.1|86952.1|86975.4|86950.4|24
1649432930000|2022-04-08 15:48:50|86976.1|86951.1|86977.6|86952.6|86978.1|86953.1|86976|86951|36
1649432940000|2022-04-08 15:49:00|86976.8|86951.8|86979.5|86954.5|87007.4|86967.6|86976|86949.5|58
1649432950000|2022-04-08 15:49:10|86986.6|86961.6|86995.2|86945.2|86997.4|86961.6|86983.6|86944.1|38
1649432960000|2022-04-08 15:49:20|86995.5|86945.5|86980.8|86955.8|87000|86959.6|86980.1|86943.2|39
1649432970000|2022-04-08 15:49:30|86980.4|86955.4|86984.8|86959.8|86996.7|86962|86979.2|86943.6|41
1649432980000|2022-04-08 15:49:40|86984.6|86959.6|87001.9|86951.9|87002.1|86963.8|86983.9|86948|40
1649432990000|2022-04-08 15:49:50|87001.6|86951.6|86987|86962|87002.2|86965|86986.7|86950.2|34
1649433000000|2022-04-08 15:50:00|86987.7|86962.7|86988.9|86963.9|86989.3|86964.3|86987.3|86962.3|42
1649433010000|2022-04-08 15:50:10|86988.8|86963.8|86983.2|86958.2|86989.2|86964.2|86982.9|86957.9|40
1649433020000|2022-04-08 15:50:20|86983.3|86958.3|86983.9|86958.9|86984.5|86959.5|86979.7|86954.7|41
1649433030000|2022-04-08 15:50:30|86983.7|86958.7|86983.6|86958.6|86984.4|86959.4|86982.2|86957.2|44
1649433040000|2022-04-08 15:50:40|86983.7|86958.7|86987.1|86962.1|86987.1|86962.1|86983.5|86958.5|33
1649433050000|2022-04-08 15:50:50|86987|86962|86984.5|86959.5|87007.7|86970.2|86984.5|86957.7|45
1649433060000|2022-04-08 15:51:00|86991.1|86966.1|87010.3|86960.3|87011.4|86974.2|86990.5|86957|57
1649433070000|2022-04-08 15:51:10|87009.4|86959.4|86995.8|86970.8|87010.8|86972.6|86994.3|86956.1|60
1649433080000|2022-04-08 15:51:20|86989.6|86964.6|86998.8|86948.8|87002.8|86964.6|86984.9|86947.6|57
1649433090000|2022-04-08 15:51:30|86999.4|86949.4|86990.5|86965.5|87004.2|86967.3|86989.3|86949.4|54
1649433100000|2022-04-08 15:51:40|86991.1|86966.1|86991.9|86966.9|86993|86968|86989.1|86964.1|58
1649433110000|2022-04-08 15:51:50|86992.8|86967.8|86995.9|86945.9|86999.8|86967.8|86983.1|86943.9|43
1649433120000|2022-04-08 15:52:00|86995.7|86945.7|86982.9|86957.9|86997.6|86959.7|86981.1|86942.3|52
1649433130000|2022-04-08 15:52:10|86983.3|86958.3|86991.1|86966.1|87006|86966.3|86977.7|86940.5|45
1649433140000|2022-04-08 15:52:20|86993.4|86968.4|86992.7|86967.7|87011|86972.6|86992.4|86955.2|48
1649433150000|2022-04-08 15:52:30|86992.1|86967.1|86987|86962|87000.7|86967.4|86986.3|86948.5|37
1649433160000|2022-04-08 15:52:40|86987.6|86962.6|86987.3|86962.3|87000.8|86963.4|86986.6|86948.7|32
1649433170000|2022-04-08 15:52:50|86987.6|86962.6|86988.2|86963.2|86988.2|86963.2|86987.4|86962.4|25
1649433180000|2022-04-08 15:53:00|86988|86963|86990.2|86965.2|87002.6|86965.2|86986.7|86950.7|23
1649433190000|2022-04-08 15:53:10|86990.3|86965.3|86991.2|86966.2|87004.4|86967.4|86988.7|86952.3|23
1649433200000|2022-04-08 15:53:20|86991.4|86966.4|86993.5|86968.5|86994.1|86969.1|86991.1|86966.1|19
1649433210000|2022-04-08 15:53:30|86993.7|86968.7|87004.8|86954.8|87005.6|86968.8|86992.9|86954.2|19
1649433220000|2022-04-08 15:53:40|87004.6|86954.6|86995.8|86945.8|87004.6|86966.4|86979.9|86943.7|54
1649433230000|2022-04-08 15:53:50|86995.9|86945.9|86983.6|86958.6|86996.9|86958.6|86980.6|86945.9|29
1649433240000|2022-04-08 15:54:00|86983.2|86958.2|86986.8|86936.8|86994.7|86959.4|86975.3|86936.4|61
1649433250000|2022-04-08 15:54:10|86987|86937|86983|86933|86988.6|86938.6|86983|86933|45
1649433260000|2022-04-08 15:54:20|86983.2|86933.2|86977.4|86952.4|86986.5|86953.4|86973.1|86932.7|49
1649433270000|2022-04-08 15:54:30|86978.6|86953.6|86974.5|86949.5|86978.6|86953.6|86972.6|86947.6|44
1649433280000|2022-04-08 15:54:40|86972.9|86947.9|86974.1|86949.1|86976.7|86951.7|86970.8|86945.8|50
1649433290000|2022-04-08 15:54:50|86975.4|86950.4|86974.2|86949.2|86990.1|86951.9|86972.9|86939.7|36
1649433300000|2022-04-08 15:55:00|86973.8|86948.8|86967.6|86942.6|86985.5|86955.8|86967.6|86934.8|73
1649433310000|2022-04-08 15:55:10|86963.8|86938.8|86971.5|86921.5|86976.7|86939.8|86956.8|86920.4|53
1649433320000|2022-04-08 15:55:20|86971.8|86921.8|86955.2|86905.2|86971.8|86929.9|86952.1|86905.2|57
1649433330000|2022-04-08 15:55:30|86948.9|86898.9|86935.4|86885.4|86948.9|86909.8|86922.6|86885.4|58
1649433340000|2022-04-08 15:55:40|86920.1|86895.1|86937.8|86887.8|86942.4|86905.3|86919.4|86880.5|53
1649433350000|2022-04-08 15:55:50|86937.9|86887.9|86919.8|86894.8|86937.9|86901.6|86919.8|86887.9|28
1649433360000|2022-04-08 15:56:00|86919|86894|86919.5|86894.5|86935.7|86899.4|86917.7|86882.1|55
1649433370000|2022-04-08 15:56:10|86920.4|86895.4|86933.2|86883.2|86935|86896.4|86919.6|86880.3|47
1649433380000|2022-04-08 15:56:20|86932.4|86882.4|86928.6|86878.6|86933.6|86883.6|86927.1|86877.1|39
1649433390000|2022-04-08 15:56:30|86929.4|86879.4|86923.8|86873.8|86931.9|86881.9|86922.3|86872.3|38
1649433400000|2022-04-08 15:56:40|86925.4|86875.4|86915.8|86865.8|86925.4|86875.4|86897.8|86861.2|61
1649433410000|2022-04-08 15:56:50|86914.9|86864.9|86915.9|86865.9|86917.7|86867.7|86906.8|86856.8|53
1649433420000|2022-04-08 15:57:00|86902|86877|86904.6|86879.6|86918.1|86879.9|86891.8|86856.5|49
1649433430000|2022-04-08 15:57:10|86898.2|86873.2|86878.4|86853.4|86906.2|86873.2|86875.1|86840.5|67
1649433440000|2022-04-08 15:57:20|86877.8|86852.8|86902.3|86852.3|86902.3|86861.4|86875.9|86845.4|57
1649433450000|2022-04-08 15:57:30|86902.2|86852.2|86907.2|86857.2|86908.3|86872.9|86886.8|86852.2|48
1649433460000|2022-04-08 15:57:40|86907.3|86857.3|86904.2|86879.2|86910.6|86879.2|86896.5|86857.2|48
1649433470000|2022-04-08 15:57:50|86904.3|86879.3|86908.1|86883.1|86913.1|86888.1|86899.9|86874.9|55
1649433480000|2022-04-08 15:58:00|86907.8|86882.8|86907.3|86882.3|86910.8|86885.8|86906.4|86881.4|49
1649433490000|2022-04-08 15:58:10|86907.4|86882.4|86907.2|86882.2|86910|86885|86905.7|86880.7|52
1649433500000|2022-04-08 15:58:20|86908.8|86883.8|86920.6|86895.6|86924.3|86899.3|86907.5|86882.5|51
1649433510000|2022-04-08 15:58:30|86925|86900|86934|86909|86952.2|86912.1|86925|86892.8|56
1649433520000|2022-04-08 15:58:40|86933.7|86908.7|86948.3|86898.3|86949|86911.2|86932.4|86898.3|33
1649433530000|2022-04-08 15:58:50|86948.6|86898.6|86978.2|86928.2|86978.2|86938.3|86938.2|86897.6|51
1649433540000|2022-04-08 15:59:00|86976.4|86926.4|86972.7|86922.7|86977.5|86927.5|86970.8|86920.8|39
1649433550000|2022-04-08 15:59:10|86971.5|86921.5|86972.3|86922.3|86973.7|86936.4|86958.6|86920.4|32
1649433560000|2022-04-08 15:59:20|86972.4|86922.4|86969.8|86919.8|86972.6|86922.6|86969.5|86919.5|31
1649433570000|2022-04-08 15:59:30|86969.6|86919.6|86952.1|86927.1|86974.9|86937.6|86950.2|86913.1|63
1649433580000|2022-04-08 15:59:40|86951.8|86926.8|86953.2|86928.2|86961.6|86928.2|86944.7|86911.6|44
1649433590000|2022-04-08 15:59:50|86952.8|86927.8|86962.9|86912.9|86964.2|86927.8|86948.4|86910.7|48
1649433600000|2022-04-08 16:00:00|86966.1|86916.1|86969.1|86919.1|86971.5|86921.5|86962.5|86912.5|60
1649433610000|2022-04-08 16:00:10|86971.5|86921.5|86955.2|86930.2|86972.2|86932.8|86955.2|86918.2|54
1649433620000|2022-04-08 16:00:20|86955.8|86930.8|86970|86920|86971.8|86930.8|86955.8|86917.9|32
1649433630000|2022-04-08 16:00:30|86968.7|86918.7|86965.4|86915.4|86973.7|86923.7|86961.9|86911.9|44
1649433640000|2022-04-08 16:00:40|86965.5|86915.5|86969.9|86919.9|86971.8|86921.8|86964.4|86914.4|34
1649433650000|2022-04-08 16:00:50|86959.8|86909.8|86962|86912|86965.5|86915.5|86959.8|86909.8|41
1649433660000|2022-04-08 16:01:00|86961.7|86911.7|86962.8|86912.8|86964.6|86914.6|86961.6|86911.6|32
1649433670000|2022-04-08 16:01:10|86963|86913|86959|86909|86963.9|86913.9|86956.7|86906.7|35
1649433680000|2022-04-08 16:01:20|86958.5|86908.5|86963.6|86913.6|86964.9|86914.9|86958|86908|37
1649433690000|2022-04-08 16:01:30|86963.9|86913.9|86964.1|86914.1|86964.5|86914.5|86962.3|86912.3|37
1649433700000|2022-04-08 16:01:40|86966.3|86916.3|86964.3|86914.3|86966.3|86916.3|86964.3|86914.3|29
1649433710000|2022-04-08 16:01:50|86964.7|86914.7|86954.5|86904.5|86964.7|86914.7|86954.5|86904.5|43
1649433720000|2022-04-08 16:02:00|86955.7|86905.7|86956|86906|86964.3|86914.3|86954.6|86904.6|46
1649433730000|2022-04-08 16:02:10|86955.8|86905.8|86950.7|86900.7|86957.2|86907.2|86950.7|86900.7|48
1649433740000|2022-04-08 16:02:20|86949.9|86899.9|86943.6|86893.6|86949.9|86904.5|86929.5|86892.2|52
1649433750000|2022-04-08 16:02:30|86944|86894|86941.4|86891.4|86946|86896|86941.4|86891.4|39
1649433760000|2022-04-08 16:02:40|86941.1|86891.1|86940.9|86890.9|86943|86893|86937.5|86887.5|57
1649433770000|2022-04-08 16:02:50|86940.4|86890.4|86940|86890|86943.4|86893.4|86938.7|86888.7|51
1649433780000|2022-04-08 16:03:00|86939.7|86889.7|86942.3|86892.3|86943.8|86893.8|86939.2|86889.2|64
1649433790000|2022-04-08 16:03:10|86942.2|86892.2|86944.5|86894.5|86946.1|86896.1|86941.9|86891.9|47
1649433800000|2022-04-08 16:03:20|86945.9|86895.9|86950.3|86900.3|86950.3|86900.3|86944.5|86894.5|53
1649433810000|2022-04-08 16:03:30|86950.6|86900.6|86946.1|86896.1|86950.6|86900.6|86943.1|86893.1|38
1649433820000|2022-04-08 16:03:40|86946.3|86896.3|86946.8|86896.8|86948|86898|86945.8|86895.8|23
1649433830000|2022-04-08 16:03:50|86946.4|86896.4|86946.2|86896.2|86947.9|86897.9|86945.4|86895.4|34
1649433840000|2022-04-08 16:04:00|86946.7|86896.7|86934.8|86909.8|86949.1|86909.9|86934|86894.4|42
1649433850000|2022-04-08 16:04:10|86934|86909|86938.9|86913.9|86939.2|86914.2|86934|86909|28
1649433860000|2022-04-08 16:04:20|86937.2|86912.2|86949|86899|86951|86913.8|86937.2|86897.3|41
1649433870000|2022-04-08 16:04:30|86949.3|86899.3|86949.4|86899.4|86950.3|86900.3|86946|86896|41
1649433880000|2022-04-08 16:04:40|86949.6|86899.6|86947.5|86897.5|86949.6|86899.6|86945.4|86895.4|40
1649433890000|2022-04-08 16:04:50|86948.1|86898.1|86945.2|86895.2|86949|86899|86944.2|86894.2|49
1649433900000|2022-04-08 16:05:00|86945|86895|86947.8|86897.8|86950.9|86900.9|86944.6|86894.6|59
1649433910000|2022-04-08 16:05:10|86948.7|86898.7|86948.5|86898.5|86949.1|86899.1|86945.1|86895.1|58
1649433920000|2022-04-08 16:05:20|86948.8|86898.8|86954.1|86904.1|86960.2|86910.2|86947.8|86897.8|51
1649433930000|2022-04-08 16:05:30|86955.2|86905.2|86955.8|86905.8|86956.9|86906.9|86952.2|86902.2|34
1649433940000|2022-04-08 16:05:40|86955.7|86905.7|86952.9|86902.9|86957.1|86907.1|86952.5|86902.5|63
1649433950000|2022-04-08 16:05:50|86953.7|86903.7|86962.9|86912.9|86963|86913|86952.4|86902.4|57
1649433960000|2022-04-08 16:06:00|86962.8|86912.8|86972.8|86922.8|86974|86924|86961.8|86911.8|65
1649433970000|2022-04-08 16:06:10|86971.8|86921.8|86975.1|86925.1|86975.1|86925.1|86971.2|86921.2|52
1649433980000|2022-04-08 16:06:20|86973.6|86923.6|86972.7|86922.7|86979.2|86929.2|86972.4|86922.4|53
1649433990000|2022-04-08 16:06:30|86971.8|86921.8|86973|86923|86974.2|86924.2|86970.6|86920.6|41
1649434000000|2022-04-08 16:06:40|86972.9|86922.9|86970.3|86920.3|86975.4|86925.4|86970.3|86920.3|44
1649434010000|2022-04-08 16:06:50|86970|86920|86980.1|86930.1|86980.6|86930.6|86967.6|86917.6|61
1649434020000|2022-04-08 16:07:00|86979.7|86929.7|86984.9|86934.9|86985|86935|86979|86929|40
1649434030000|2022-04-08 16:07:10|86985|86935|86987.4|86937.4|86988.5|86938.5|86984.4|86934.4|48
1649434040000|2022-04-08 16:07:20|86987.6|86937.6|86981.8|86931.8|86989.2|86939.2|86981.5|86931.5|36
1649434050000|2022-04-08 16:07:30|86981.3|86931.3|86979.2|86929.2|86982|86932|86976.6|86926.6|44
1649434060000|2022-04-08 16:07:40|86979.1|86929.1|86974.6|86924.6|86979.4|86929.4|86974|86924|31
1649434070000|2022-04-08 16:07:50|86974.3|86924.3|86970.6|86920.6|86976.6|86926.6|86970.6|86920.6|42
1649434080000|2022-04-08 16:08:00|86970.9|86920.9|86970.7|86920.7|86971.7|86921.7|86970.7|86920.7|19
1649434090000|2022-04-08 16:08:10|86970.4|86920.4|86962.8|86912.8|86970.7|86920.7|86962.3|86912.3|40
1649434100000|2022-04-08 16:08:20|86962.7|86912.7|86963.2|86913.2|86963.7|86913.7|86961|86911|31
1649434110000|2022-04-08 16:08:30|86962.8|86912.8|86954.1|86904.1|86962.8|86912.8|86953.7|86903.7|47
1649434120000|2022-04-08 16:08:40|86953.1|86903.1|86954.7|86904.7|86963.3|86913.3|86951.6|86901.6|59
1649434130000|2022-04-08 16:08:50|86954.1|86904.1|86947.4|86897.4|86954.8|86904.8|86944.8|86894.8|47
1649434140000|2022-04-08 16:09:00|86948.1|86898.1|86946.9|86896.9|86950|86900|86945.9|86895.9|61
1649434150000|2022-04-08 16:09:10|86946.8|86896.8|86951.4|86901.4|86952.5|86902.5|86946.8|86896.8|56
1649434160000|2022-04-08 16:09:20|86951.3|86901.3|86954.5|86904.5|86956.3|86906.3|86950.7|86900.7|32
1649434170000|2022-04-08 16:09:30|86955.5|86905.5|86956.1|86906.1|86958|86908|86952.7|86902.7|52
1649434180000|2022-04-08 16:09:40|86956.5|86906.5|86946|86896|86957.2|86907.2|86946|86896|58
1649434190000|2022-04-08 16:09:50|86942.3|86892.3|86945.1|86895.1|86947.7|86897.7|86933|86883|71
1649434200000|2022-04-08 16:10:00|86941.4|86891.4|86947.9|86897.9|86948.4|86898.4|86941.4|86891.4|37
1649434210000|2022-04-08 16:10:10|86947.7|86897.7|86949.6|86899.6|86950.6|86900.6|86945.5|86895.5|38
1649434220000|2022-04-08 16:10:20|86949.4|86899.4|86946.1|86896.1|86950.3|86900.3|86943.4|86893.4|49
1649434230000|2022-04-08 16:10:30|86945.9|86895.9|86938.6|86888.6|86948.3|86898.3|86938.6|86888.6|54
1649434240000|2022-04-08 16:10:40|86939.2|86889.2|86937.2|86887.2|86940.9|86890.9|86937.2|86887.2|36
1649434250000|2022-04-08 16:10:50|86938.5|86888.5|86932.8|86882.8|86938.5|86888.5|86931.8|86881.8|43
1649434260000|2022-04-08 16:11:00|86933.3|86883.3|86933.5|86883.5|86933.9|86883.9|86930.4|86880.4|36
1649434270000|2022-04-08 16:11:10|86932.3|86882.3|86928|86878|86933|86883|86927.9|86877.9|38
1649434280000|2022-04-08 16:11:20|86928.5|86878.5|86931.6|86881.6|86931.6|86881.6|86926.7|86876.7|50
1649434290000|2022-04-08 16:11:30|86932.6|86882.6|86932.4|86882.4|86933.4|86883.4|86931.1|86881.1|43
1649434300000|2022-04-08 16:11:40|86931.8|86881.8|86932.1|86882.1|86932.6|86882.6|86929.9|86879.9|50
1649434310000|2022-04-08 16:11:50|86931.8|86881.8|86933.5|86883.5|86933.9|86883.9|86929.3|86879.3|52
1649434320000|2022-04-08 16:12:00|86933.7|86883.7|86934.7|86884.7|86936.4|86886.4|86933.2|86883.2|51
1649434330000|2022-04-08 16:12:10|86934|86884|86932.6|86882.6|86938.5|86888.5|86932.1|86882.1|47
1649434340000|2022-04-08 16:12:20|86932.3|86882.3|86936.1|86886.1|86937.7|86887.7|86932.1|86882.1|49
1649434350000|2022-04-08 16:12:30|86937.6|86887.6|86935.2|86885.2|86938.1|86888.1|86934.7|86884.7|45
1649434360000|2022-04-08 16:12:40|86936.1|86886.1|86934.8|86884.8|86938.5|86888.5|86934.3|86884.3|36
1649434370000|2022-04-08 16:12:50|86935.1|86885.1|86936.1|86886.1|86937.4|86887.4|86933.9|86883.9|39
1649434380000|2022-04-08 16:13:00|86936.4|86886.4|86933.4|86883.4|86938.6|86888.6|86932|86882|56
1649434390000|2022-04-08 16:13:10|86933.2|86883.2|86939.9|86889.9|86941.5|86891.5|86933|86883|56
1649434400000|2022-04-08 16:13:20|86939.7|86889.7|86934.2|86884.2|86941.2|86891.2|86930.9|86880.9|40
1649434410000|2022-04-08 16:13:30|86934|86884|86936.3|86886.3|86940.8|86890.8|86933.1|86883.1|53
1649434420000|2022-04-08 16:13:40|86935.6|86885.6|86938|86888|86938.2|86888.2|86934.7|86884.7|45
1649434430000|2022-04-08 16:13:50|86938.3|86888.3|86936.8|86886.8|86938.7|86888.7|86935.5|86885.5|37
1649434440000|2022-04-08 16:14:00|86936.3|86886.3|86941|86891|86945.7|86895.7|86935.2|86885.2|48
1649434450000|2022-04-08 16:14:10|86940.9|86890.9|86941|86891|86943.6|86893.6|86940.6|86890.6|36
1649434460000|2022-04-08 16:14:20|86941.2|86891.2|86943.7|86893.7|86944.9|86894.9|86941.2|86891.2|40
1649434470000|2022-04-08 16:14:30|86943.6|86893.6|86944.8|86894.8|86947.2|86897.2|86942.5|86892.5|57
1649434480000|2022-04-08 16:14:40|86944.7|86894.7|86944.7|86894.7|86946.7|86896.7|86943.2|86893.2|47
1649434490000|2022-04-08 16:14:50|86945|86895|86943.6|86893.6|86945.9|86895.9|86942.9|86892.9|43
1649434500000|2022-04-08 16:15:00|86943.8|86893.8|86939.6|86889.6|86944.3|86894.3|86937.3|86887.3|42
1649434510000|2022-04-08 16:15:10|86939.7|86889.7|86940|86890|86941.6|86891.6|86939.1|86889.1|42
1649434520000|2022-04-08 16:15:20|86940.1|86890.1|86937|86887|86940.3|86890.3|86935.1|86885.1|43
1649434530000|2022-04-08 16:15:30|86937.4|86887.4|86938.1|86888.1|86939.3|86889.3|86935.8|86885.8|43
1649434540000|2022-04-08 16:15:40|86937.6|86887.6|86940.1|86890.1|86940.4|86890.4|86937.6|86887.6|33
1649434550000|2022-04-08 16:15:50|86939.7|86889.7|86939.8|86889.8|86940.8|86890.8|86939.1|86889.1|19
1649434560000|2022-04-08 16:16:00|86939.6|86889.6|86933.5|86883.5|86940.4|86890.4|86933.5|86883.5|52
1649434570000|2022-04-08 16:16:10|86933.7|86883.7|86931.4|86881.4|86933.7|86883.7|86929.7|86879.7|50
1649434580000|2022-04-08 16:16:20|86931.5|86881.5|86928.4|86878.4|86933.9|86883.9|86928.3|86878.3|51
1649434590000|2022-04-08 16:16:30|86928.9|86878.9|86929|86879|86931.4|86881.4|86928.1|86878.1|44
1649434600000|2022-04-08 16:16:40|86929.1|86879.1|86928.7|86878.7|86931.1|86881.1|86927.8|86877.8|37
1649434610000|2022-04-08 16:16:50|86928.6|86878.6|86929.9|86879.9|86932|86882|86928.6|86878.6|44
1649434620000|2022-04-08 16:17:00|86930|86880|86930.8|86880.8|86932.9|86882.9|86929.8|86879.8|43
1649434630000|2022-04-08 16:17:10|86930.6|86880.6|86928.8|86878.8|86931.4|86881.4|86927.4|86877.4|41
1649434640000|2022-04-08 16:17:20|86928.7|86878.7|86930.4|86880.4|86931.7|86881.7|86928.1|86878.1|36
1649434650000|2022-04-08 16:17:30|86930.5|86880.5|86930.4|86880.4|86931.9|86881.9|86929.1|86879.1|33
1649434660000|2022-04-08 16:17:40|86930|86880|86930.1|86880.1|86930.5|86880.5|86929.1|86879.1|33
1649434670000|2022-04-08 16:17:50|86930|86880|86933.1|86883.1|86933.2|86898.1|86919.7|86879.8|34
1649434680000|2022-04-08 16:18:00|86931.8|86881.8|86931.6|86881.6|86932.8|86882.8|86929.9|86879.9|35
1649434690000|2022-04-08 16:18:10|86931.5|86881.5|86933.9|86883.9|86935.8|86885.8|86931.4|86881.4|52
1649434700000|2022-04-08 16:18:20|86933.8|86883.8|86932.7|86882.7|86933.8|86883.8|86932.1|86882.1|34
1649434710000|2022-04-08 16:18:30|86932.8|86882.8|86932.3|86882.3|86932.8|86882.8|86931.6|86881.6|33
1649434720000|2022-04-08 16:18:40|86931.9|86881.9|86931.8|86881.8|86933.8|86883.8|86931.5|86881.5|37
1649434730000|2022-04-08 16:18:50|86931.9|86881.9|86931.2|86881.2|86931.9|86894.3|86918|86879.8|33
1649434740000|2022-04-08 16:19:00|86931.7|86881.7|86929.5|86879.5|86932.1|86882.1|86928.3|86878.3|42
1649434750000|2022-04-08 16:19:10|86929.3|86879.3|86931.5|86881.5|86932.7|86882.7|86925.7|86875.7|54
1649434760000|2022-04-08 16:19:20|86931.9|86881.9|86939.2|86889.2|86939.2|86889.2|86931.7|86881.7|38
1649434770000|2022-04-08 16:19:30|86939.8|86889.8|86931.3|86881.3|86939.8|86889.8|86930.3|86880.3|57
1649434780000|2022-04-08 16:19:40|86930.8|86880.8|86934.1|86884.1|86934.1|86884.1|86929.1|86879.1|37
1649434790000|2022-04-08 16:19:50|86932.8|86882.8|86935.1|86885.1|86936.7|86886.7|86931.8|86881.8|36
1649434800000|2022-04-08 16:20:00|86936.1|86886.1|86929.7|86879.7|86937.6|86887.6|86929.3|86879.3|62
1649434810000|2022-04-08 16:20:10|86929.3|86879.3|86939.3|86889.3|86941.5|86899.5|86923.9|86879.3|49
1649434820000|2022-04-08 16:20:20|86940.1|86890.1|86938.2|86888.2|86940.1|86890.1|86937|86887|43
1649434830000|2022-04-08 16:20:30|86937.7|86887.7|86938|86888|86940.9|86890.9|86937.3|86887.3|42
1649434840000|2022-04-08 16:20:40|86937.9|86887.9|86940.3|86890.3|86940.5|86890.5|86937.9|86887.9|35
1649434850000|2022-04-08 16:20:50|86940.4|86890.4|86939.2|86889.2|86940.9|86890.9|86938.7|86888.7|25
1649434860000|2022-04-08 16:21:00|86940.3|86890.3|86942.6|86892.6|86943.5|86893.5|86940.3|86890.3|47
1649434870000|2022-04-08 16:21:10|86942.5|86892.5|86943|86893|86944.6|86894.6|86942.2|86892.2|35
1649434880000|2022-04-08 16:21:20|86943.4|86893.4|86941.3|86891.3|86943.7|86893.7|86941.3|86891.3|28
1649434890000|2022-04-08 16:21:30|86941.4|86891.4|86941.2|86891.2|86942.1|86892.1|86940.8|86890.8|28
1649434900000|2022-04-08 16:21:40|86940.9|86890.9|86938.2|86888.2|86943|86893|86938.2|86888.2|32
1649434910000|2022-04-08 16:21:50|86938|86888|86937.8|86887.8|86938.8|86888.8|86936.7|86886.7|36
1649434920000|2022-04-08 16:22:00|86937.7|86887.7|86940.6|86890.6|86940.7|86890.7|86937.3|86887.3|40
1649434930000|2022-04-08 16:22:10|86940.5|86890.5|86939.7|86889.7|86941.5|86891.5|86938|86888|52
1649434940000|2022-04-08 16:22:20|86939.4|86889.4|86938.6|86888.6|86942|86892|86936.3|86886.3|42
1649434950000|2022-04-08 16:22:30|86938.4|86888.4|86937.1|86887.1|86938.6|86888.6|86936.1|86886.1|27
1649434960000|2022-04-08 16:22:40|86937.2|86887.2|86936.8|86886.8|86937.6|86887.6|86935.7|86885.7|29
1649434970000|2022-04-08 16:22:50|86937.6|86887.6|86933.9|86883.9|86937.6|86887.6|86932.5|86882.5|28
1649434980000|2022-04-08 16:23:00|86934.2|86884.2|86934.5|86884.5|86935.4|86885.4|86933.6|86883.6|27
1649434990000|2022-04-08 16:23:10|86934.9|86884.9|86937.1|86887.1|86941.6|86891.6|86934.2|86884.2|46
1649435000000|2022-04-08 16:23:20|86937|86887|86936.3|86886.3|86937.4|86887.4|86935.3|86885.3|32
1649435010000|2022-04-08 16:23:30|86936.7|86886.7|86937.1|86887.1|86938.8|86888.8|86936.5|86886.5|36
1649435020000|2022-04-08 16:23:40|86937|86887|86936.5|86886.5|86937.3|86887.3|86936.2|86886.2|15
1649435030000|2022-04-08 16:23:50|86936.1|86886.1|86927.1|86877.1|86936.1|86891|86916|86873.4|44
1649435040000|2022-04-08 16:24:00|86927|86877|86942|86892|86942.7|86892.7|86925.5|86875.5|46
1649435050000|2022-04-08 16:24:10|86941.4|86891.4|86941|86891|86946.9|86896.9|86939.4|86889.4|37
1649435060000|2022-04-08 16:24:20|86941.2|86891.2|86946.1|86896.1|86946.5|86896.5|86940.1|86890.1|30
1649435070000|2022-04-08 16:24:30|86946.4|86896.4|86950.5|86900.5|86950.5|86900.5|86944.7|86894.7|38
1649435080000|2022-04-08 16:24:40|86950.4|86900.4|86950.7|86900.7|86955.1|86905.1|86949.8|86899.8|21
1649435090000|2022-04-08 16:24:50|86950.8|86900.8|86953.6|86903.6|86954|86904|86950.8|86900.8|34
1649435100000|2022-04-08 16:25:00|86953.5|86903.5|86965.5|86915.5|86970.2|86920.2|86951.6|86901.6|46
1649435110000|2022-04-08 16:25:10|86964.6|86914.6|86967.2|86917.2|86969.9|86919.9|86964.1|86914.1|24
1649435120000|2022-04-08 16:25:20|86967.4|86917.4|86969.8|86919.8|86972.8|86922.8|86967.4|86917.4|33
1649435130000|2022-04-08 16:25:30|86970.1|86920.1|86974.5|86924.5|86974.7|86924.7|86968.6|86918.6|49
1649435140000|2022-04-08 16:25:40|86974.4|86924.4|86972.6|86922.6|86974.4|86924.4|86971.9|86921.9|42
1649435150000|2022-04-08 16:25:50|86973.1|86923.1|86971.6|86921.6|86974.3|86924.3|86970.8|86920.8|51
1649435160000|2022-04-08 16:26:00|86974.4|86924.4|86970.1|86920.1|86976.8|86926.8|86970.1|86920.1|55
1649435170000|2022-04-08 16:26:10|86970.9|86920.9|86973.1|86923.1|86974.5|86924.5|86969.8|86919.8|46
1649435180000|2022-04-08 16:26:20|86973|86923|86975.8|86925.8|86975.8|86925.8|86973|86923|29
1649435190000|2022-04-08 16:26:30|86975.7|86925.7|86974.2|86924.2|86975.7|86925.7|86973.5|86923.5|25
1649435200000|2022-04-08 16:26:40|86973.5|86923.5|86966.2|86916.2|86973.5|86923.5|86966.2|86916.2|41
1649435210000|2022-04-08 16:26:50|86966.6|86916.6|86966.6|86916.6|86967.8|86917.8|86962.7|86912.7|50
1649435220000|2022-04-08 16:27:00|86966.8|86916.8|86969.5|86919.5|86971.1|86921.1|86966.2|86916.2|45
1649435230000|2022-04-08 16:27:10|86969.6|86919.6|86975.8|86925.8|86976.8|86926.8|86969.1|86919.1|41
1649435240000|2022-04-08 16:27:20|86975.7|86925.7|86970.4|86920.4|86975.7|86925.7|86969.5|86919.5|41
1649435250000|2022-04-08 16:27:30|86970.8|86920.8|86967.6|86917.6|86971.4|86921.4|86966.9|86916.9|38
1649435260000|2022-04-08 16:27:40|86967.8|86917.8|86967.2|86917.2|86969.4|86919.4|86966.8|86916.8|25
1649435270000|2022-04-08 16:27:50|86967|86917|86952.6|86902.6|86967|86917|86952.6|86902.6|47
1649435280000|2022-04-08 16:28:00|86953.8|86903.8|86956.6|86906.6|86957.7|86907.7|86953.8|86903.8|31
1649435290000|2022-04-08 16:28:10|86956.7|86906.7|86957.9|86907.9|86958|86908|86956.5|86906.5|22
1649435300000|2022-04-08 16:28:20|86958.3|86908.3|86955.4|86905.4|86958.3|86908.3|86953.8|86903.8|27
1649435310000|2022-04-08 16:28:30|86954.7|86904.7|86951.9|86901.9|86957.1|86907.1|86951.1|86901.1|37
1649435320000|2022-04-08 16:28:40|86951.6|86901.6|86952.1|86902.1|86952.1|86902.1|86950.7|86900.7|26
1649435330000|2022-04-08 16:28:50|86951.9|86901.9|86952.6|86902.6|86954.5|86904.5|86951.8|86901.8|32
1649435340000|2022-04-08 16:29:00|86952.5|86902.5|86955.7|86905.7|86956.4|86906.4|86951.6|86901.6|33
1649435350000|2022-04-08 16:29:10|86954.9|86904.9|86946.6|86896.6|86955.3|86905.3|86945.3|86895.3|41
1649435360000|2022-04-08 16:29:20|86946.9|86896.9|86942.8|86892.8|86947.9|86897.9|86941.5|86891.5|48
1649435370000|2022-04-08 16:29:30|86943.3|86893.3|86938.5|86888.5|86945.2|86895.2|86938.5|86888.5|48
1649435380000|2022-04-08 16:29:40|86938.4|86888.4|86938.7|86888.7|86940|86890|86933.8|86883.8|55
1649435390000|2022-04-08 16:29:50|86940.5|86890.5|86944.4|86894.4|86947.1|86897.1|86937.5|86887.5|58
1649435400000|2022-04-08 16:30:00|86945.2|86895.2|86945.6|86895.6|86946.5|86896.5|86944|86894|40
1649435410000|2022-04-08 16:30:10|86945.7|86895.7|86947.3|86897.3|86947.8|86897.8|86945.3|86895.3|25
1649435420000|2022-04-08 16:30:20|86946.8|86896.8|86949.8|86899.8|86950.3|86900.3|86946|86896|31
1649435430000|2022-04-08 16:30:30|86949|86899|86948.6|86898.6|86950.2|86900.2|86948|86898|32
1649435440000|2022-04-08 16:30:40|86948.9|86898.9|86946.8|86896.8|86950.5|86900.5|86946.8|86896.8|53
1649435450000|2022-04-08 16:30:50|86947.1|86897.1|86949.8|86899.8|86949.8|86899.8|86946.9|86896.9|46
1649435460000|2022-04-08 16:31:00|86949.7|86899.7|86952.1|86902.1|86953.2|86903.2|86948.9|86898.9|47
1649435470000|2022-04-08 16:31:10|86952.5|86902.5|86951.7|86901.7|86952.6|86902.6|86950.7|86900.7|26
1649435480000|2022-04-08 16:31:20|86951.5|86901.5|86956.3|86906.3|86956.3|86906.3|86951.5|86901.5|27
1649435490000|2022-04-08 16:31:30|86957|86907|86967.4|86917.4|86967.5|86917.5|86956.2|86906.2|58
1649435500000|2022-04-08 16:31:40|86967|86917|86965|86915|86967.3|86917.3|86964.6|86914.6|34
1649435510000|2022-04-08 16:31:50|86964.8|86914.8|86966.2|86916.2|86966.7|86916.7|86964.8|86914.8|27
1649435520000|2022-04-08 16:32:00|86966.3|86916.3|86963.4|86913.4|86966.5|86916.5|86962.2|86912.2|22
1649435530000|2022-04-08 16:32:10|86963.3|86913.3|86964|86914|86964.7|86914.7|86962.8|86912.8|30
1649435540000|2022-04-08 16:32:20|86964.1|86914.1|86968.1|86918.1|86968.3|86918.3|86963.1|86913.1|40
1649435550000|2022-04-08 16:32:30|86968.2|86918.2|86974.9|86924.9|86975.7|86925.7|86968.2|86918.2|43
1649435560000|2022-04-08 16:32:40|86974.6|86924.6|86974.5|86924.5|86979.2|86929.2|86974|86924|39
1649435570000|2022-04-08 16:32:50|86974.1|86924.1|86978.9|86928.9|86980|86930|86973.6|86923.6|44
1649435580000|2022-04-08 16:33:00|86978.6|86928.6|86986.3|86936.3|86986.3|86936.3|86978.3|86928.3|46
1649435590000|2022-04-08 16:33:10|86985.8|86935.8|86984.7|86934.7|86986.6|86936.6|86984.3|86934.3|32
1649435600000|2022-04-08 16:33:20|86984.6|86934.6|86982|86932|86984.7|86934.7|86976|86926|57
1649435610000|2022-04-08 16:33:30|86981.3|86931.3|86959|86909|86981.3|86931.3|86946.2|86901.2|49
1649435620000|2022-04-08 16:33:40|86958.9|86908.9|86959|86909|86960|86910|86955.2|86905.2|38
1649435630000|2022-04-08 16:33:50|86959.2|86909.2|86960.9|86910.9|86961.2|86911.2|86958.6|86908.6|22
1649435640000|2022-04-08 16:34:00|86960.8|86910.8|86969.8|86919.8|86970.6|86920.6|86960.8|86910.8|37
1649435650000|2022-04-08 16:34:10|86973.2|86923.2|86984.4|86934.4|86984.8|86934.8|86969.8|86919.8|35
1649435660000|2022-04-08 16:34:20|86983.4|86933.4|86986|86936|86987.2|86937.2|86981.9|86931.9|40
1649435670000|2022-04-08 16:34:30|86986.7|86936.7|86988.3|86938.3|86988.5|86938.5|86984.9|86934.9|24
1649435680000|2022-04-08 16:34:40|86987.1|86937.1|86984.8|86934.8|86987.7|86937.7|86984.3|86934.3|24
1649435690000|2022-04-08 16:34:50|86984.7|86934.7|86985.2|86935.2|86987.2|86937.2|86982.6|86932.6|46
1649435700000|2022-04-08 16:35:00|86983.6|86933.6|86978.7|86928.7|86984.2|86934.2|86978.5|86928.5|56
1649435710000|2022-04-08 16:35:10|86978.8|86928.8|86966.1|86916.1|86979.6|86929.6|86960.7|86910.7|60
1649435720000|2022-04-08 16:35:20|86961.6|86911.6|86958|86908|86965.3|86915.3|86955.6|86905.6|70
1649435730000|2022-04-08 16:35:30|86957.6|86907.6|86954.3|86904.3|86957.7|86907.7|86951.4|86901.4|60
1649435740000|2022-04-08 16:35:40|86954.9|86904.9|86953.1|86903.1|86955.5|86905.5|86951|86901|52
1649435750000|2022-04-08 16:35:50|86954.5|86904.5|86956.5|86906.5|86957.1|86907.1|86951.3|86901.3|57
1649435760000|2022-04-08 16:36:00|86956.6|86906.6|86962.3|86912.3|86963.2|86913.2|86954.6|86904.6|48
1649435770000|2022-04-08 16:36:10|86961.6|86911.6|86961.2|86911.2|86964.4|86914.4|86960.5|86910.5|41
1649435780000|2022-04-08 16:36:20|86960.1|86910.1|86951.8|86901.8|86962|86912|86951.8|86901.8|50
1649435790000|2022-04-08 16:36:30|86950.8|86900.8|86913.8|86863.8|86951.7|86901.7|86912.5|86862.5|71
1649435800000|2022-04-08 16:36:40|86915|86865|86947.9|86897.9|86950.2|86900.2|86911.2|86861.2|65
1649435810000|2022-04-08 16:36:50|86948|86898|86920.8|86870.8|86951|86901|86917.2|86867.2|66
1649435820000|2022-04-08 16:37:00|86920.1|86870.1|86921.2|86871.2|86923.9|86873.9|86920.1|86870.1|70
1649435830000|2022-04-08 16:37:10|86920.4|86870.4|86921|86871|86923.4|86873.4|86920.4|86870.4|69
1649435840000|2022-04-08 16:37:20|86921.8|86871.8|86922.2|86872.2|86922.5|86884.6|86906.9|86870.3|66
1649435850000|2022-04-08 16:37:30|86921.4|86871.4|86909.1|86884.1|86922.6|86884.5|86904.8|86868.7|74
1649435860000|2022-04-08 16:37:40|86909|86884|86907|86882|86922.5|86884.1|86906.7|86868|45
1649435870000|2022-04-08 16:37:50|86906.6|86881.6|86920.7|86870.7|86921.7|86883.2|86906|86869.5|60
1649435880000|2022-04-08 16:38:00|86921.5|86871.5|86923.5|86873.5|86924.1|86874.1|86919.6|86869.6|70
1649435890000|2022-04-08 16:38:10|86921.8|86871.8|86921|86871|86925.9|86887.4|86912|86870.3|65
1649435900000|2022-04-08 16:38:20|86920.8|86870.8|86918.6|86868.6|86924.5|86887.9|86907.3|86868.1|68
1649435910000|2022-04-08 16:38:30|86918.7|86868.7|86918.9|86868.9|86921.6|86871.6|86917.1|86867.1|62
1649435920000|2022-04-08 16:38:40|86918.6|86868.6|86908.2|86883.2|86923.2|86886.7|86906.5|86868.3|67
1649435930000|2022-04-08 16:38:50|86908.1|86883.1|86901.4|86876.4|86920.1|86885.5|86900.8|86864.4|76
1649435940000|2022-04-08 16:39:00|86902|86877|86892.3|86867.3|86908|86883|86892.3|86867.3|74
1649435950000|2022-04-08 16:39:10|86894.6|86869.6|86910.7|86860.7|86911.7|86870.8|86893.4|86858.1|64
1649435960000|2022-04-08 16:39:20|86911.3|86861.3|86896.4|86871.4|86911.3|86872.6|86896.2|86858.4|62
1649435970000|2022-04-08 16:39:30|86897.8|86872.8|86891.8|86866.8|86897.8|86872.8|86888.8|86863.8|65
1649435980000|2022-04-08 16:39:40|86892.9|86867.9|86884.6|86834.6|86893.9|86868.9|86870.6|86833.1|69
1649435990000|2022-04-08 16:39:50|86884.4|86834.4|86883.9|86833.9|86884.4|86834.4|86880.3|86830.3|60
1649436000000|2022-04-08 16:40:00|86883.8|86833.8|86887.5|86837.5|86889.7|86839.7|86881.2|86831.2|58
1649436010000|2022-04-08 16:40:10|86887.7|86837.7|86887.7|86837.7|86889.5|86839.5|86887.3|86837.3|44
1649436020000|2022-04-08 16:40:20|86887.6|86837.6|86879.9|86829.9|86889.2|86839.2|86869.6|86819.6|52
1649436030000|2022-04-08 16:40:30|86878.5|86828.5|86910.4|86860.4|86912.9|86862.9|86878.5|86828.5|58
1649436040000|2022-04-08 16:40:40|86910.5|86860.5|86911.2|86861.2|86916.2|86866.2|86902.5|86852.5|58
1649436050000|2022-04-08 16:40:50|86912.1|86862.1|86909.7|86859.7|86912.1|86862.1|86907.9|86857.9|62
1649436060000|2022-04-08 16:41:00|86909.8|86859.8|86908.7|86858.7|86909.8|86859.8|86907.3|86857.3|45
1649436070000|2022-04-08 16:41:10|86909.4|86859.4|86917.9|86867.9|86917.9|86867.9|86908|86858|47
1649436080000|2022-04-08 16:41:20|86918|86868|86915|86865|86918.2|86868.2|86913.9|86863.9|46
1649436090000|2022-04-08 16:41:30|86914.7|86864.7|86914.8|86864.8|86917.3|86867.3|86912.8|86862.8|51
1649436100000|2022-04-08 16:41:40|86914.5|86864.5|86911.6|86861.6|86915.6|86865.6|86911.6|86861.6|49
1649436110000|2022-04-08 16:41:50|86912.3|86862.3|86914.3|86864.3|86915.9|86865.9|86911.5|86861.5|49
1649436120000|2022-04-08 16:42:00|86914.5|86864.5|86915.6|86865.6|86915.7|86865.7|86913.7|86863.7|50
1649436130000|2022-04-08 16:42:10|86914.5|86864.5|86909.8|86859.8|86915.4|86865.4|86904.8|86854.8|55
1649436140000|2022-04-08 16:42:20|86909.7|86859.7|86906|86856|86910.1|86869.5|86894.5|86848.8|58
1649436150000|2022-04-08 16:42:30|86905.8|86855.8|86895.1|86845.1|86905.8|86855.8|86892.4|86842.4|65
1649436160000|2022-04-08 16:42:40|86893.1|86843.1|86895.6|86845.6|86897.8|86847.8|86890|86840|63
1649436170000|2022-04-08 16:42:50|86895.4|86845.4|86895.2|86845.2|86896.3|86846.3|86894.9|86844.9|39
1649436180000|2022-04-08 16:43:00|86895.3|86845.3|86892.4|86842.4|86896.2|86846.2|86889.7|86839.7|56
1649436190000|2022-04-08 16:43:10|86893.3|86843.3|86883.5|86833.5|86898.6|86848.6|86878.6|86828.6|69
1649436200000|2022-04-08 16:43:20|86884.3|86834.3|86878.8|86828.8|86884.9|86849.2|86872.4|86822.4|64
1649436210000|2022-04-08 16:43:30|86878.3|86828.3|86877.1|86827.1|86884.5|86834.5|86867.2|86817.2|65
1649436220000|2022-04-08 16:43:40|86877.6|86827.6|86868.8|86818.8|86878.5|86828.5|86868.3|86818.3|63
1649436230000|2022-04-08 16:43:50|86869.1|86819.1|86862.6|86812.6|86869.1|86819.1|86859|86809|57
1649436240000|2022-04-08 16:44:00|86862.2|86812.2|86839.8|86789.8|86863.3|86813.3|86835.4|86789.8|60
1649436250000|2022-04-08 16:44:10|86837.9|86787.9|86819.4|86769.4|86845.9|86810.5|86818.6|86768.6|71
1649436260000|2022-04-08 16:44:20|86824.3|86774.3|86800.4|86750.4|86826.7|86776.7|86787|86740.7|69
1649436270000|2022-04-08 16:44:30|86799.6|86749.6|86803.1|86753.1|86806.3|86768.6|86792.5|86749.2|35
1649436280000|2022-04-08 16:44:40|86818.6|86768.6|86841.8|86791.8|86842.7|86792.7|86818.6|86768.6|51
1649436290000|2022-04-08 16:44:50|86841.9|86791.9|86840.2|86790.2|86845.1|86795.1|86839.8|86789.8|46
1649436300000|2022-04-08 16:45:00|86839.3|86789.3|86846.7|86796.7|86846.7|86796.7|86838.7|86788.7|48
1649436310000|2022-04-08 16:45:10|86846.4|86796.4|86845.3|86795.3|86850.5|86800.5|86843.9|86793.9|49
1649436320000|2022-04-08 16:45:20|86845.7|86795.7|86846.9|86796.9|86847.8|86797.8|86844.5|86794.5|49
1649436330000|2022-04-08 16:45:30|86847.1|86797.1|86845.2|86795.2|86850.5|86800.5|86844.9|86794.9|37
1649436340000|2022-04-08 16:45:40|86845.5|86795.5|86840.8|86790.8|86845.5|86795.5|86839.5|86789.5|37
1649436350000|2022-04-08 16:45:50|86841.2|86791.2|86841.6|86791.6|86843|86793|86840.1|86790.1|44
1649436360000|2022-04-08 16:46:00|86841.5|86791.5|86840.6|86790.6|86842.7|86792.7|86840.3|86790.3|29
1649436370000|2022-04-08 16:46:10|86840.8|86790.8|86845.4|86795.4|86846.7|86796.7|86840.3|86790.3|30
1649436380000|2022-04-08 16:46:20|86846.2|86796.2|86845.4|86795.4|86846.2|86796.2|86843.9|86793.9|31
1649436390000|2022-04-08 16:46:30|86845|86795|86844.5|86794.5|86845.4|86795.4|86843.4|86793.4|31
1649436400000|2022-04-08 16:46:40|86844.4|86794.4|86844.3|86794.3|86844.4|86794.4|86838.6|86788.6|42
1649436410000|2022-04-08 16:46:50|86844.8|86794.8|86840.2|86790.2|86845.1|86795.1|86840|86790|43
1649436420000|2022-04-08 16:47:00|86840.5|86790.5|86839.7|86789.7|86842.1|86792.1|86839.6|86789.6|37
1649436430000|2022-04-08 16:47:10|86839.6|86789.6|86841.7|86791.7|86841.8|86791.8|86838.5|86788.5|30
1649436440000|2022-04-08 16:47:20|86842|86792|86843.3|86793.3|86843.4|86793.4|86841.5|86791.5|37
1649436450000|2022-04-08 16:47:30|86843.5|86793.5|86836.7|86786.7|86843.5|86793.5|86835.8|86785.8|49
1649436460000|2022-04-08 16:47:40|86836.6|86786.6|86831.5|86781.5|86836.9|86786.9|86829.1|86779.1|56
1649436470000|2022-04-08 16:47:50|86832.2|86782.2|86845.4|86795.4|86845.7|86807.7|86830.5|86780.5|35
1649436480000|2022-04-08 16:48:00|86845.5|86795.5|86853.7|86803.7|86854|86804|86845.3|86795.3|40
1649436490000|2022-04-08 16:48:10|86855.3|86805.3|86834.7|86784.7|86858|86808|86831.9|86781.9|68
1649436500000|2022-04-08 16:48:20|86835.6|86785.6|86831.5|86781.5|86838.6|86788.6|86824.9|86774.9|66
1649436510000|2022-04-08 16:48:30|86831.3|86781.3|86843.6|86793.6|86845.6|86795.6|86829.5|86779.5|71
1649436520000|2022-04-08 16:48:40|86843.4|86793.4|86836|86786|86843.8|86793.8|86832.2|86782.2|66
1649436530000|2022-04-08 16:48:50|86835.4|86785.4|86839|86789|86840.1|86790.1|86831.6|86781.6|70
1649436540000|2022-04-08 16:49:00|86839.3|86789.3|86836|86786|86841|86791|86835.5|86785.5|68
1649436550000|2022-04-08 16:49:10|86837.5|86787.5|86836.5|86786.5|86842.7|86792.7|86835|86785|67
1649436560000|2022-04-08 16:49:20|86835.8|86785.8|86841.3|86791.3|86842.7|86792.7|86834.2|86784.2|70
1649436570000|2022-04-08 16:49:30|86841.7|86791.7|86839.1|86789.1|86842.4|86792.4|86837.5|86787.5|47
1649436580000|2022-04-08 16:49:40|86839.3|86789.3|86839.8|86789.8|86841.4|86791.4|86839.1|86789.1|50
1649436590000|2022-04-08 16:49:50|86839.5|86789.5|86839.1|86789.1|86839.7|86789.7|86835.8|86785.8|47
1649436600000|2022-04-08 16:50:00|86839|86789|86837.3|86787.3|86839.3|86789.3|86833.1|86783.1|60
1649436610000|2022-04-08 16:50:10|86837.1|86787.1|86846|86796|86846.5|86796.5|86837|86787|66
1649436620000|2022-04-08 16:50:20|86845.8|86795.8|86843.8|86793.8|86847|86797|86842.9|86792.9|57
1649436630000|2022-04-08 16:50:30|86843.6|86793.6|86845|86795|86846.6|86796.6|86842.9|86792.9|50
1649436640000|2022-04-08 16:50:40|86844.9|86794.9|86825.4|86800.4|86853.7|86803.7|86823.7|86786.8|67
1649436650000|2022-04-08 16:50:50|86826.6|86801.6|86824.6|86799.6|86828.3|86803.3|86824.6|86799.6|71
1649436660000|2022-04-08 16:51:00|86824.2|86799.2|86827.4|86777.4|86827.4|86801.8|86815|86777.4|71
1649436670000|2022-04-08 16:51:10|86827.2|86777.2|86803.6|86778.6|86828.1|86779.4|86799.1|86764|71
1649436680000|2022-04-08 16:51:20|86815.5|86765.5|86823.1|86773.1|86824.7|86774.7|86810.1|86760.1|75
1649436690000|2022-04-08 16:51:30|86824.6|86774.6|86825.9|86775.9|86831.2|86790.1|86814.6|86773.6|71
1649436700000|2022-04-08 16:51:40|86826.7|86776.7|86825.9|86775.9|86830.3|86788.7|86813.1|86773.1|60
1649436710000|2022-04-08 16:51:50|86824.8|86774.8|86822|86772|86829.1|86779.1|86821.7|86771.7|67
1649436720000|2022-04-08 16:52:00|86820.9|86770.9|86821.9|86771.9|86822.9|86772.9|86817|86767|63
1649436730000|2022-04-08 16:52:10|86822.4|86772.4|86827.1|86777.1|86828|86778|86822.3|86772.3|51
1649436740000|2022-04-08 16:52:20|86826.5|86776.5|86818|86768|86826.5|86776.5|86815.9|86765.9|69
1649436750000|2022-04-08 16:52:30|86818.3|86768.3|86810.8|86760.8|86819.8|86769.8|86809.9|86759.9|58
1649436760000|2022-04-08 16:52:40|86810.2|86760.2|86852.5|86802.5|86853.5|86803.5|86810.2|86760.2|64
1649436770000|2022-04-08 16:52:50|86852.8|86802.8|86851.8|86801.8|86854.4|86804.4|86851.4|86801.4|45
1649436780000|2022-04-08 16:53:00|86851.9|86801.9|86847.5|86797.5|86852.3|86802.3|86846.9|86796.9|40
1649436790000|2022-04-08 16:53:10|86847.6|86797.6|86831|86806|86851.1|86807.7|86830.3|86795.5|49
1649436800000|2022-04-08 16:53:20|86831.3|86806.3|86846.6|86796.6|86847.9|86810.8|86831.3|86790.6|53
1649436810000|2022-04-08 16:53:30|86847.4|86797.4|86834.8|86809.8|86848.3|86811.8|86834.6|86796.7|39
1649436820000|2022-04-08 16:53:40|86835|86810|86840.6|86790.6|86843.5|86810.3|86827.2|86790.6|41
1649436830000|2022-04-08 16:53:50|86840.3|86790.3|86845|86795|86845|86795|86839.8|86789.8|32
1649436840000|2022-04-08 16:54:00|86844.2|86794.2|86842.5|86792.5|86844.6|86794.6|86842.5|86792.5|34
1649436850000|2022-04-08 16:54:10|86842.3|86792.3|86835.8|86785.8|86842.8|86792.8|86835.2|86785.2|40
1649436860000|2022-04-08 16:54:20|86835.6|86785.6|86832.4|86782.4|86836.2|86786.2|86832|86782|32
1649436870000|2022-04-08 16:54:30|86832.5|86782.5|86836.6|86786.6|86837.6|86787.6|86832.5|86782.5|39
1649436880000|2022-04-08 16:54:40|86836.7|86786.7|86838.8|86788.8|86840.7|86790.7|86836.7|86786.7|37
1649436890000|2022-04-08 16:54:50|86839|86789|86848.2|86798.2|86848.5|86809.5|86832.9|86789|58
1649436900000|2022-04-08 16:55:00|86848.4|86798.4|86845.4|86795.4|86848.7|86798.7|86843.4|86793.4|48
1649436910000|2022-04-08 16:55:10|86845.7|86795.7|86838|86788|86846|86796|86837.5|86787.5|61
1649436920000|2022-04-08 16:55:20|86838.6|86788.6|86833.1|86783.1|86841.3|86791.3|86832.3|86782.3|49
1649436930000|2022-04-08 16:55:30|86832.8|86782.8|86839.2|86789.2|86839.4|86789.4|86832.6|86782.6|58
1649436940000|2022-04-08 16:55:40|86839.3|86789.3|86839.8|86789.8|86841.2|86791.2|86837.5|86787.5|44
1649436950000|2022-04-08 16:55:50|86839.9|86789.9|86839.6|86789.6|86840.8|86790.8|86837|86787|52
1649436960000|2022-04-08 16:56:00|86839.5|86789.5|86836.8|86786.8|86842.2|86805|86829.8|86786.2|41
1649436970000|2022-04-08 16:56:10|86836.7|86786.7|86832.6|86782.6|86836.7|86786.7|86832|86782|48
1649436980000|2022-04-08 16:56:20|86832.9|86782.9|86836.2|86786.2|86837.7|86787.7|86832.7|86782.7|43
1649436990000|2022-04-08 16:56:30|86836|86786|86834|86784|86838.3|86788.3|86833.8|86783.8|45
1649437000000|2022-04-08 16:56:40|86833.8|86783.8|86835.9|86785.9|86838.4|86788.4|86833.8|86783.8|54
1649437010000|2022-04-08 16:56:50|86836|86786|86849.8|86799.8|86850.6|86811.7|86833.1|86785.9|57
1649437020000|2022-04-08 16:57:00|86854.6|86804.6|86893.9|86843.9|86895|86845|86851.6|86801.6|62
1649437030000|2022-04-08 16:57:10|86893.5|86843.5|86894.2|86844.2|86897.6|86847.6|86893.5|86843.5|43
1649437040000|2022-04-08 16:57:20|86894.8|86844.8|86896.3|86846.3|86902|86852|86893.1|86843.1|47
1649437050000|2022-04-08 16:57:30|86896.1|86846.1|86908.3|86858.3|86909.1|86859.1|86896.1|86846.1|53
1649437060000|2022-04-08 16:57:40|86907.3|86857.3|86913.9|86863.9|86918.7|86868.7|86906.3|86856.3|43
1649437070000|2022-04-08 16:57:50|86913.7|86863.7|86913.8|86863.8|86916.2|86866.2|86913.4|86863.4|37
1649437080000|2022-04-08 16:58:00|86914.5|86864.5|86935.1|86885.1|86937.1|86887.1|86911.1|86861.1|63
1649437090000|2022-04-08 16:58:10|86936.6|86886.6|86934.5|86884.5|86936.9|86886.9|86934.3|86884.3|50
1649437100000|2022-04-08 16:58:20|86934.8|86884.8|86932.1|86882.1|86935.7|86885.7|86930.6|86880.6|45
1649437110000|2022-04-08 16:58:30|86928.4|86878.4|86936.5|86886.5|86942|86896|86921|86873.9|65
1649437120000|2022-04-08 16:58:40|86935.7|86885.7|86928.5|86878.5|86937.8|86887.8|86928.5|86878.5|40
1649437130000|2022-04-08 16:58:50|86927.7|86877.7|86942.6|86892.6|86945.7|86895.7|86927.2|86877.2|50
1649437140000|2022-04-08 16:59:00|86942.7|86892.7|86948.7|86898.7|86967.4|86917.4|86942.7|86892.7|69
1649437150000|2022-04-08 16:59:10|86949.5|86899.5|86984.1|86934.1|86984.1|86934.1|86949.5|86899.5|74
1649437160000|2022-04-08 16:59:20|86984.7|86934.7|86958|86908|86986.5|86936.5|86951.4|86901.4|53
1649437170000|2022-04-08 16:59:30|86957.9|86907.9|86977.8|86927.8|86979.1|86929.1|86957.6|86907.6|53
1649437180000|2022-04-08 16:59:40|86977.2|86927.2|86978.9|86928.9|86989.2|86939.2|86973.5|86923.5|67
1649437190000|2022-04-08 16:59:50|86978.6|86928.6|86977.1|86927.1|86980.4|86930.4|86975.4|86925.4|50
1649437200000|2022-04-08 17:00:00|86975.1|86925.1|86975.9|86925.9|86978.1|86928.1|86965.5|86915.5|61
1649437210000|2022-04-08 17:00:10|86975.8|86925.8|86974.5|86924.5|86976.7|86926.7|86971.8|86921.8|57
1649437220000|2022-04-08 17:00:20|86975.3|86925.3|86979.8|86929.8|86980.2|86930.2|86973.7|86923.7|55
1649437230000|2022-04-08 17:00:30|86980.1|86930.1|86984.1|86934.1|86985.2|86935.2|86979.3|86929.3|55
1649437240000|2022-04-08 17:00:40|86983.6|86933.6|86984.2|86934.2|86994.6|86944.6|86981.2|86931.2|61
1649437250000|2022-04-08 17:00:50|86981.7|86931.7|86990.8|86940.8|87004.6|86954.6|86981.7|86931.7|63
1649437260000|2022-04-08 17:01:00|86990.4|86940.4|86995|86945|87001.4|86951.4|86988.7|86938.7|56
1649437270000|2022-04-08 17:01:10|86994.8|86944.8|86987.5|86937.5|87028.8|86978.8|86983.2|86933.2|73
1649437280000|2022-04-08 17:01:20|86986.4|86936.4|86946.6|86896.6|86986.4|86936.4|86940.1|86890.1|77
1649437290000|2022-04-08 17:01:30|86942|86892|86953.2|86903.2|86953.2|86903.2|86929.5|86879.5|64
1649437300000|2022-04-08 17:01:40|86952.6|86902.6|86981.6|86931.6|86985.6|86935.6|86951.4|86901.4|71
1649437310000|2022-04-08 17:01:50|86981.7|86931.7|86973.8|86923.8|86982.6|86932.6|86970.2|86920.2|62
1649437320000|2022-04-08 17:02:00|86973.1|86923.1|86970.9|86920.9|86976.3|86926.3|86967|86917|68
1649437330000|2022-04-08 17:02:10|86970.4|86920.4|86972.8|86922.8|86972.8|86922.8|86965|86915|64
1649437340000|2022-04-08 17:02:20|86975.1|86925.1|86994.6|86944.6|87114.5|86970.2|86974.5|86914.5|77
1649437350000|2022-04-08 17:02:30|86997.2|86947.2|86991.4|86941.4|87084.8|86967.5|86983.8|86913.8|78
1649437360000|2022-04-08 17:02:40|86991.6|86941.6|87000.6|86950.6|87000.6|86950.6|86983.9|86933.9|53
1649437370000|2022-04-08 17:02:50|87000|86950|87003.3|86953.3|87011.5|86961.5|86999.3|86949.3|55
1649437380000|2022-04-08 17:03:00|87002.9|86952.9|86989.4|86939.4|87002.9|86952.9|86986.3|86936.3|60
1649437390000|2022-04-08 17:03:10|86989.7|86939.7|86976|86926|86989.7|86939.7|86971.3|86921.3|51
1649437400000|2022-04-08 17:03:20|86975.7|86925.7|86975.7|86925.7|86976.4|86926.4|86975.3|86925.3|25
1649437410000|2022-04-08 17:03:30|86975.6|86925.6|86973.8|86923.8|86984|86934|86973.8|86923.8|30
1649437420000|2022-04-08 17:03:40|86974.6|86924.6|86976.6|86926.6|86978.8|86928.8|86974|86924|48
1649437430000|2022-04-08 17:03:50|86976.5|86926.5|86974.1|86924.1|86978.8|86928.8|86973.6|86923.6|39
1649437440000|2022-04-08 17:04:00|86975.1|86925.1|86969.3|86919.3|86975.5|86925.5|86968.8|86918.8|53
1649437450000|2022-04-08 17:04:10|86969.4|86919.4|86965.8|86915.8|86970.7|86920.7|86963.6|86913.6|48
1649437460000|2022-04-08 17:04:20|86966|86916|86965.2|86915.2|86966|86916|86962.8|86912.8|33
1649437470000|2022-04-08 17:04:30|86966.5|86916.5|86956.9|86906.9|87064.4|86930.8|86954|86895.8|47
1649437480000|2022-04-08 17:04:40|86956.6|86906.6|86960.6|86910.6|86960.6|86910.6|86954.8|86904.8|38
1649437490000|2022-04-08 17:04:50|86961.3|86911.3|86956.5|86906.5|86964.5|86914.5|86955.3|86905.3|51
1649437500000|2022-04-08 17:05:00|86955.6|86905.6|86961.9|86911.9|86961.9|86911.9|86955.6|86905.6|32
1649437510000|2022-04-08 17:05:10|86962.8|86912.8|86961.8|86911.8|86964.6|86914.6|86959.4|86909.4|43
1649437520000|2022-04-08 17:05:20|86961.7|86911.7|86968.9|86918.9|86972.8|86922.8|86960.1|86910.1|41
1649437530000|2022-04-08 17:05:30|86969.1|86919.1|87018.1|86968.1|87020|86970|86965|86915|57
1649437540000|2022-04-08 17:05:40|87025.4|86975.4|87007.4|86957.4|87040.4|86990.4|87006.4|86956.4|68
1649437550000|2022-04-08 17:05:50|87007.5|86957.5|87008.3|86958.3|87008.3|86958.3|87006.1|86956.1|38
1649437560000|2022-04-08 17:06:00|87008.5|86958.5|87002.3|86952.3|87016.1|86966.1|87000.4|86950.4|57
1649437570000|2022-04-08 17:06:10|87003.2|86953.2|87006.5|86956.5|87009.3|86959.3|87002.8|86952.8|48
1649437580000|2022-04-08 17:06:20|87006.2|86956.2|87007.7|86957.7|87010.9|86960.9|87003.9|86953.9|48
1649437590000|2022-04-08 17:06:30|87007.6|86957.6|87014.4|86964.4|87019.1|86969.1|87007.6|86957.6|68
1649437600000|2022-04-08 17:06:40|87013.6|86963.6|87007.2|86957.2|87013.8|86963.8|87005|86955|52
1649437610000|2022-04-08 17:06:50|87006.8|86956.8|87011.3|86961.3|87012.1|86962.1|87006|86956|27
1649437620000|2022-04-08 17:07:00|87010.7|86960.7|87010|86960|87012.7|86962.7|87008.1|86958.1|46
1649437630000|2022-04-08 17:07:10|87009.6|86959.6|87006.7|86956.7|87013.3|86963.3|87005|86955|60
1649437640000|2022-04-08 17:07:20|87005.7|86955.7|87006|86956|87010|86960|87005.3|86955.3|44
1649437650000|2022-04-08 17:07:30|87006.4|86956.4|87010.4|86960.4|87016.8|86966.8|87006.3|86956.3|45
1649437660000|2022-04-08 17:07:40|87010.5|86960.5|87009.6|86959.6|87014.8|86964.8|87006.9|86956.9|61
1649437670000|2022-04-08 17:07:50|87010.1|86960.1|87004.8|86954.8|87011.7|86961.7|87004.1|86954.1|40
1649437680000|2022-04-08 17:08:00|87004.2|86954.2|86998.2|86948.2|87006.8|86956.8|86997.5|86947.5|54
1649437690000|2022-04-08 17:08:10|86998.4|86948.4|87001.1|86951.1|87003.5|86953.5|86998.2|86948.2|38
1649437700000|2022-04-08 17:08:20|87000.9|86950.9|87002|86952|87002|86952|86998.6|86948.6|42
1649437710000|2022-04-08 17:08:30|87001.3|86951.3|86999.8|86949.8|87003|86953|86998.9|86948.9|41
1649437720000|2022-04-08 17:08:40|86996.6|86946.6|86990.8|86940.8|86999.2|86949.2|86990.4|86940.4|53
1649437730000|2022-04-08 17:08:50|86991|86941|86989.5|86939.5|86993|86943|86989.5|86939.5|48
1649437740000|2022-04-08 17:09:00|86989.7|86939.7|86982.7|86932.7|86993.4|86943.4|86982.7|86932.7|67
1649437750000|2022-04-08 17:09:10|86982.6|86932.6|86981|86931|86987.8|86937.8|86980|86930|70
1649437760000|2022-04-08 17:09:20|86979.9|86929.9|86983.9|86933.9|86987.5|86937.5|86979.9|86929.9|67
1649437770000|2022-04-08 17:09:30|86984.3|86934.3|86982.8|86932.8|86988.1|86938.1|86982.8|86932.8|61
1649437780000|2022-04-08 17:09:40|86983.2|86933.2|86985.5|86935.5|86985.5|86935.5|86981.8|86931.8|40
1649437790000|2022-04-08 17:09:50|86985.2|86935.2|86983.4|86933.4|86985.4|86935.4|86983.4|86933.4|37
1649437800000|2022-04-08 17:10:00|86982.3|86932.3|86977.8|86927.8|86982.6|86932.6|86976.6|86926.6|37
1649437810000|2022-04-08 17:10:10|86977.5|86927.5|86979.2|86929.2|86980.6|86930.6|86977|86927|20
1649437820000|2022-04-08 17:10:20|86979.3|86929.3|86978.5|86928.5|86979.3|86929.3|86977.9|86927.9|19
1649437830000|2022-04-08 17:10:30|86978.8|86928.8|86981.5|86931.5|86982.5|86932.5|86977.1|86927.1|40
1649437840000|2022-04-08 17:10:40|86980.9|86930.9|86982.8|86932.8|86982.9|86932.9|86979.7|86929.7|21
1649437850000|2022-04-08 17:10:50|86982.7|86932.7|86983.9|86933.9|86986.4|86936.4|86981.9|86931.9|28
1649437860000|2022-04-08 17:11:00|86983.1|86933.1|86985.1|86935.1|86986.4|86936.4|86979.7|86929.7|30
1649437870000|2022-04-08 17:11:10|86985.5|86935.5|86982.8|86932.8|86985.5|86935.5|86982.4|86932.4|21
1649437880000|2022-04-08 17:11:20|86983|86933|86987.2|86937.2|86990.3|86940.3|86979.6|86929.6|42
1649437890000|2022-04-08 17:11:30|86984.2|86934.2|86988.6|86938.6|86991.5|86941.5|86978.6|86928.6|67
1649437900000|2022-04-08 17:11:40|86988|86938|86990.6|86940.6|86994.8|86944.8|86987.7|86937.7|57
1649437910000|2022-04-08 17:11:50|86990.7|86940.7|86992.7|86942.7|87001.4|86951.4|86987.2|86937.2|67
1649437920000|2022-04-08 17:12:00|86992.8|86942.8|86996.6|86946.6|86999.2|86949.2|86992.5|86942.5|47
1649437930000|2022-04-08 17:12:10|86996.8|86946.8|86998.5|86948.5|87004.4|86954.4|86993.8|86943.8|41
1649437940000|2022-04-08 17:12:20|86997|86947|87000.6|86950.6|87006.1|86956.1|86991.5|86941.5|72
1649437950000|2022-04-08 17:12:30|87003.7|86953.7|87001.7|86951.7|87006.5|86956.5|86998.3|86948.3|41
1649437960000|2022-04-08 17:12:40|87001.2|86951.2|86999.2|86949.2|87003.1|86953.1|86999.2|86949.2|22
1649437970000|2022-04-08 17:12:50|86999.1|86949.1|86998.7|86948.7|87004.5|86954.5|86993.4|86943.4|42
1649437980000|2022-04-08 17:13:00|86999.1|86949.1|86998.3|86948.3|87001.8|86951.8|86994.1|86944.1|41
1649437990000|2022-04-08 17:13:10|86998.4|86948.4|86998.5|86948.5|87001.3|86951.3|86997.8|86947.8|36
1649438000000|2022-04-08 17:13:20|86999.6|86949.6|87001.6|86951.6|87006.6|86956.6|86991|86941|73
1649438010000|2022-04-08 17:13:30|86998|86948|87000.1|86950.1|87004.5|86954.5|86996.9|86946.9|51
1649438020000|2022-04-08 17:13:40|86999.6|86949.6|87001.4|86951.4|87012.8|86962.8|86998.4|86948.4|64
1649438030000|2022-04-08 17:13:50|87001.5|86951.5|87002.4|86952.4|87009.9|86959.9|86993.6|86943.6|68
1649438040000|2022-04-08 17:14:00|87001.5|86951.5|87011.7|86961.7|87012.4|86962.4|87001.1|86951.1|54
1649438050000|2022-04-08 17:14:10|87011.6|86961.6|87010.6|86960.6|87015|86965|87002.3|86952.3|48
1649438060000|2022-04-08 17:14:20|87008.3|86958.3|87013.6|86963.6|87019.2|86969.2|87004.8|86954.8|76
1649438070000|2022-04-08 17:14:30|87013.9|86963.9|87014.2|86964.2|87015.5|86965.5|87009.4|86959.4|41
1649438080000|2022-04-08 17:14:40|87009.2|86959.2|87015.6|86965.6|87017.6|86967.6|87007|86957|59
1649438090000|2022-04-08 17:14:50|87015.1|86965.1|87021.3|86971.3|87023.7|86973.7|87009.7|86959.7|75
1649438100000|2022-04-08 17:15:00|87020.4|86970.4|87018|86968|87021.7|86971.7|87007.3|86957.3|74
1649438110000|2022-04-08 17:15:10|87020.4|86970.4|87025.5|86975.5|87031.7|86981.7|87016.3|86966.3|67
1649438120000|2022-04-08 17:15:20|87026.3|86976.3|87023.3|86973.3|87034|86984|87016.1|86966.1|66
1649438130000|2022-04-08 17:15:30|87023.1|86973.1|87028.3|86978.3|87031.6|86981.6|87020.2|86970.2|63
1649438140000|2022-04-08 17:15:40|87027.3|86977.3|87023.6|86973.6|87034.1|86984.1|87018.2|86968.2|69
1649438150000|2022-04-08 17:15:50|87023.8|86973.8|87030.5|86980.5|87034.4|86984.4|87019.1|86969.1|72
1649438160000|2022-04-08 17:16:00|87030.2|86980.2|87034.6|86984.6|87038.6|86988.6|87029|86979|51
1649438170000|2022-04-08 17:16:10|87036.5|86986.5|87036.6|86986.6|87039.1|86989.1|87030.3|86980.3|67
1649438180000|2022-04-08 17:16:20|87038.8|86988.8|87044.7|86994.7|87047.5|86997.5|87030.3|86980.3|62
1649438190000|2022-04-08 17:16:30|87037|86987|87038.6|86988.6|87044|86994|87032.5|86982.5|60
1649438200000|2022-04-08 17:16:40|87031.2|86981.2|87039|86989|87040.6|86990.6|87028.8|86978.8|79
1649438210000|2022-04-08 17:16:50|87040.5|86990.5|87051.1|87001.1|87054.2|87004.2|87032.7|86982.7|79
1649438220000|2022-04-08 17:17:00|87054.7|87004.7|87055.9|87005.9|87062.2|87012.2|87043.9|86993.9|74
1649438230000|2022-04-08 17:17:10|87057.8|87007.8|87058.1|87008.1|87064.7|87014.7|87045.5|86995.5|76
1649438240000|2022-04-08 17:17:20|87060.3|87010.3|87069.2|87019.2|87072.3|87022.3|87052.5|87002.5|71
1649438250000|2022-04-08 17:17:30|87068.8|87018.8|87070.1|87020.1|87072.5|87022.5|87064.7|87014.7|51
1649438260000|2022-04-08 17:17:40|87068.6|87018.6|87071.2|87021.2|87081.2|87031.2|87066.2|87016.2|67
1649438270000|2022-04-08 17:17:50|87070.8|87020.8|87071.7|87021.7|87078|87028|87068.1|87018.1|69
1649438280000|2022-04-08 17:18:00|87075.4|87025.4|87079.9|87029.9|87081.3|87031.3|87067.6|87017.6|73
1649438290000|2022-04-08 17:18:10|87080.7|87030.7|87078.5|87028.5|87085.4|87035.4|87075.2|87025.2|72
1649438300000|2022-04-08 17:18:20|87075.6|87025.6|87085.9|87035.9|87088.9|87038.9|87075.6|87025.6|64
1649438310000|2022-04-08 17:18:30|87086.2|87036.2|87091.7|87041.7|87094|87044|87085.8|87035.8|47
1649438320000|2022-04-08 17:18:40|87091.4|87041.4|87092.5|87042.5|87099|87049|87082.5|87032.5|61
1649438330000|2022-04-08 17:18:50|87086.5|87036.5|87094.4|87044.4|87098.3|87048.3|87086.5|87036.5|57
1649438340000|2022-04-08 17:19:00|87095|87045|87097.8|87047.8|87097.8|87047.8|87087.6|87037.6|54
1649438350000|2022-04-08 17:19:10|87097.1|87047.1|87097.2|87047.2|87098.2|87048.2|87093.2|87043.2|52
1649438360000|2022-04-08 17:19:20|87097.7|87047.7|87097|87047|87098|87048|87085.4|87035.4|42
1649438370000|2022-04-08 17:19:30|87097.2|87047.2|87095.7|87045.7|87098.7|87048.7|87093|87043|45
1649438380000|2022-04-08 17:19:40|87094.9|87044.9|87096.4|87046.4|87101|87051|87090|87040|59
1649438390000|2022-04-08 17:19:50|87095.9|87045.9|87096|87046|87096.8|87046.8|87093.9|87043.9|32
1649438400000|2022-04-08 17:20:00|87095.4|87045.4|87092.8|87042.8|87096.5|87046.5|87086.2|87036.2|48
1649438410000|2022-04-08 17:20:10|87092.6|87042.6|87094.2|87044.2|87097.9|87047.9|87087.3|87037.3|61
1649438420000|2022-04-08 17:20:20|87093.8|87043.8|87088.9|87038.9|87097.3|87047.3|87087.1|87037.1|48
1649438430000|2022-04-08 17:20:30|87088.5|87038.5|87088.6|87038.6|87093.7|87043.7|87088.5|87038.5|48
1649438440000|2022-04-08 17:20:40|87088.4|87038.4|87088.7|87038.7|87092.2|87042.2|87086.4|87036.4|42
1649438450000|2022-04-08 17:20:50|87088.5|87038.5|87091.4|87041.4|87092|87042|87087.4|87037.4|33
1649438460000|2022-04-08 17:21:00|87091.1|87041.1|87090.1|87040.1|87092|87042|87088.3|87038.3|41
1649438470000|2022-04-08 17:21:10|87090.2|87040.2|87084.5|87034.5|87091.5|87041.5|87074.3|87024.3|62
1649438480000|2022-04-08 17:21:20|87083.3|87033.3|87082.4|87032.4|87086.8|87036.8|87075.5|87025.5|58
1649438490000|2022-04-08 17:21:30|87082.6|87032.6|87052.8|87002.8|87082.6|87032.6|87049.1|86999.1|40
1649438500000|2022-04-08 17:21:40|87052.9|87002.9|87055.5|87005.5|87055.5|87005.5|87052.9|87002.9|22
1649438510000|2022-04-08 17:21:50|87053.6|87003.6|87046.5|86996.5|87053.6|87003.6|87046.5|86996.5|40
1649438520000|2022-04-08 17:22:00|87046.9|86996.9|87045.2|86995.2|87051|87001|87045.2|86995.2|49
1649438530000|2022-04-08 17:22:10|87045|86995|87045.8|86995.8|87046.4|86996.4|87044.8|86994.8|29
1649438540000|2022-04-08 17:22:20|87045.9|86995.9|87043.9|86993.9|87046.6|86996.6|87043.9|86993.9|23
1649438550000|2022-04-08 17:22:30|87043.8|86993.8|87036|86986|87043.8|86993.8|87033.8|86983.8|43
1649438560000|2022-04-08 17:22:40|87035.7|86985.7|87033.8|86983.8|87036.3|86986.3|87032.7|86982.7|25
1649438570000|2022-04-08 17:22:50|87033.4|86983.4|87037.9|86987.9|87042.6|86992.6|87032.4|86982.4|53
1649438580000|2022-04-08 17:23:00|87037.6|86987.6|87037.4|86987.4|87042.5|86992.5|87036.8|86986.8|49
1649438590000|2022-04-08 17:23:10|87037.5|86987.5|87036.5|86986.5|87038.2|86988.2|87034.7|86984.7|32
1649438600000|2022-04-08 17:23:20|87036.6|86986.6|87036.7|86986.7|87040.2|86990.2|87036.5|86986.5|38
1649438610000|2022-04-08 17:23:30|87036.2|86986.2|87031.7|86981.7|87037.4|86987.4|87030.9|86980.9|44
1649438620000|2022-04-08 17:23:40|87031.9|86981.9|87033.3|86983.3|87034.8|86984.8|87031.3|86981.3|49
1649438630000|2022-04-08 17:23:50|87032.9|86982.9|87032.9|86982.9|87036.5|86986.5|87032.5|86982.5|43
1649438640000|2022-04-08 17:24:00|87032.7|86982.7|87028.4|86978.4|87033.9|86983.9|87028.4|86978.4|38
1649438650000|2022-04-08 17:24:10|87028.7|86978.7|87026.3|86976.3|87032.8|86982.8|87025.4|86975.4|46
1649438660000|2022-04-08 17:24:20|87026.1|86976.1|87034.3|86984.3|87034.8|86984.8|87025.7|86975.7|50
1649438670000|2022-04-08 17:24:30|87033.8|86983.8|87028.3|86978.3|87035.4|86985.4|87020.2|86970.2|73
1649438680000|2022-04-08 17:24:40|87027.8|86977.8|87027.8|86977.8|87028.8|86978.8|87027.2|86977.2|30
1649438690000|2022-04-08 17:24:50|87028.2|86978.2|87027.6|86977.6|87032.1|86982.1|87027.6|86977.6|32
1649438700000|2022-04-08 17:25:00|87027.5|86977.5|87035.4|86985.4|87037|86987|87026.9|86976.9|70
1649438710000|2022-04-08 17:25:10|87036.2|86986.2|87034|86984|87037.7|86987.7|87033.4|86983.4|42
1649438720000|2022-04-08 17:25:20|87033.6|86983.6|87035.8|86985.8|87040.8|86990.8|87032.4|86982.4|31
1649438730000|2022-04-08 17:25:30|87035.5|86985.5|87044.2|86994.2|87044.9|86994.9|87035.5|86985.5|59
1649438740000|2022-04-08 17:25:40|87043.4|86993.4|87042.1|86992.1|87045.3|86995.3|87041.1|86991.1|49
1649438750000|2022-04-08 17:25:50|87042.3|86992.3|87042.1|86992.1|87046.4|86996.4|87040.6|86990.6|39
1649438760000|2022-04-08 17:26:00|87042.2|86992.2|87040.3|86990.3|87042.8|86992.8|87035.3|86985.3|53
1649438770000|2022-04-08 17:26:10|87040.4|86990.4|87040.3|86990.3|87047.2|86997.2|87038.8|86988.8|54
1649438780000|2022-04-08 17:26:20|87039.9|86989.9|87049.1|86999.1|87049.9|86999.9|87039.8|86989.8|58
1649438790000|2022-04-08 17:26:30|87047.5|86997.5|87071.1|87021.1|87078.4|87028.4|87043.8|86993.8|66
1649438800000|2022-04-08 17:26:40|87072|87022|87071.9|87021.9|87082.5|87032.5|87068|87018|62
1649438810000|2022-04-08 17:26:50|87072.1|87022.1|87073|87023|87075.5|87025.5|87069.9|87019.9|36
1649438820000|2022-04-08 17:27:00|87072.8|87022.8|87073.6|87023.6|87075.8|87025.8|87071.6|87021.6|36
1649438830000|2022-04-08 17:27:10|87073.4|87023.4|87072.7|87022.7|87073.8|87023.8|87071.1|87021.1|30
1649438840000|2022-04-08 17:27:20|87071.1|87021.1|87068.4|87018.4|87072.7|87022.7|87065.6|87015.6|49
1649438850000|2022-04-08 17:27:30|87068.6|87018.6|87066.5|87016.5|87068.6|87018.6|87066.5|87016.5|32
1649438860000|2022-04-08 17:27:40|87066.8|87016.8|87066.4|87016.4|87069.2|87019.2|87066.4|87016.4|23
1649438870000|2022-04-08 17:27:50|87066.5|87016.5|87068.7|87018.7|87069|87019|87066.5|87016.5|31
1649438880000|2022-04-08 17:28:00|87068.6|87018.6|87064.5|87014.5|87068.6|87018.6|87063.9|87013.9|29
1649438890000|2022-04-08 17:28:10|87066.4|87016.4|87072.8|87022.8|87074.1|87024.1|87064.4|87014.4|34
1649438900000|2022-04-08 17:28:20|87073.1|87023.1|87067.8|87017.8|87074.2|87024.2|87067.3|87017.3|24
1649438910000|2022-04-08 17:28:30|87068.6|87018.6|87068.7|87018.7|87070.6|87020.6|87067.3|87017.3|24
1649438920000|2022-04-08 17:28:40|87068.4|87018.4|87076.1|87026.1|87078.7|87028.7|87066.9|87016.9|38
1649438930000|2022-04-08 17:28:50|87073.4|87023.4|87071.9|87021.9|87076.8|87026.8|87069.2|87019.2|44
1649438940000|2022-04-08 17:29:00|87072.2|87022.2|87071.4|87021.4|87072.9|87022.9|87069.9|87019.9|41
1649438950000|2022-04-08 17:29:10|87071.6|87021.6|87074.6|87024.6|87079.1|87029.1|87070.5|87020.5|41
1649438960000|2022-04-08 17:29:20|87074.7|87024.7|87074.2|87024.2|87077.1|87027.1|87072.5|87022.5|40
1649438970000|2022-04-08 17:29:30|87074.5|87024.5|87076.7|87026.7|87076.7|87026.7|87074.5|87024.5|28
1649438980000|2022-04-08 17:29:40|87077|87027|87112.3|87062.3|87112.3|87062.3|87074.9|87024.9|55
1649438990000|2022-04-08 17:29:50|87112|87062|87085.7|87035.7|87196|87080.8|87085.2|87015.7|67
1649439000000|2022-04-08 17:30:00|87087.2|87037.2|87093.6|87043.6|87096.9|87046.9|87087.2|87037.2|58
1649439010000|2022-04-08 17:30:10|87093.3|87043.3|87104.4|87054.4|87181.4|87060.7|87090|87008.1|68
1649439020000|2022-04-08 17:30:20|87095.5|87045.5|87093.9|87043.9|87102|87052|87088.7|87038.7|60
1649439030000|2022-04-08 17:30:30|87095|87045|87094.7|87044.7|87099.8|87049.8|87089|87039|54
1649439040000|2022-04-08 17:30:40|87094.8|87044.8|87094.3|87044.3|87097.4|87047.4|87089.7|87039.7|49
1649439050000|2022-04-08 17:30:50|87094.7|87044.7|87092.9|87042.9|87096.4|87046.4|87091.1|87041.1|32
1649439060000|2022-04-08 17:31:00|87092.8|87042.8|87093.9|87043.9|87109.2|87059.2|87086.9|87036.9|57
1649439070000|2022-04-08 17:31:10|87094.8|87044.8|87089.5|87039.5|87100.8|87050.8|87089.5|87039.5|62
1649439080000|2022-04-08 17:31:20|87089.1|87039.1|87080.1|87030.1|87094.8|87044.8|87073.4|87023.4|59
1649439090000|2022-04-08 17:31:30|87080.5|87030.5|87080.2|87030.2|87084.7|87034.7|87075.7|87025.7|60
1649439100000|2022-04-08 17:31:40|87079.5|87029.5|87078.2|87028.2|87082.3|87032.3|87078.2|87028.2|29
1649439110000|2022-04-08 17:31:50|87078.4|87028.4|87080|87030|87085.4|87035.4|87078.4|87028.4|35
1649439120000|2022-04-08 17:32:00|87079|87029|87079.3|87029.3|87081.4|87031.4|87078.3|87028.3|25
1649439130000|2022-04-08 17:32:10|87079.6|87029.6|87079.1|87029.1|87080.7|87030.7|87078.8|87028.8|25
1649439140000|2022-04-08 17:32:20|87078.9|87028.9|87077.4|87027.4|87081.6|87031.6|87075.6|87025.6|42
1649439150000|2022-04-08 17:32:30|87078.6|87028.6|87079|87029|87080|87030|87075.6|87025.6|35
1649439160000|2022-04-08 17:32:40|87078.7|87028.7|87100.7|87050.7|87192.7|87076.2|87077.8|87027.8|63
1649439170000|2022-04-08 17:32:50|87102.5|87052.5|87080|87030|87110.5|87060.5|87079.1|87029.1|70
1649439180000|2022-04-08 17:33:00|87080.4|87030.4|87078.7|87028.7|87080.5|87030.5|87077.4|87027.4|29
1649439190000|2022-04-08 17:33:10|87078.9|87028.9|87080.7|87030.7|87081.5|87031.5|87078|87028|34
1649439200000|2022-04-08 17:33:20|87081|87031|87080.2|87030.2|87090.5|87040.5|87077.8|87027.8|61
1649439210000|2022-04-08 17:33:30|87080|87030|87078.9|87028.9|87086.6|87036.6|87078.2|87028.2|36
1649439220000|2022-04-08 17:33:40|87077.9|87027.9|87079|87029|87082.8|87032.8|87077.9|87027.9|28
1649439230000|2022-04-08 17:33:50|87079.1|87029.1|87079.7|87029.7|87087.7|87037.7|87078.7|87028.7|20
1649439240000|2022-04-08 17:34:00|87080.2|87030.2|87083.6|87033.6|87093.9|87043.9|87078.2|87028.2|41
1649439250000|2022-04-08 17:34:10|87084|87034|87089.8|87039.8|87092|87042|87082.6|87032.6|53
1649439260000|2022-04-08 17:34:20|87089.2|87039.2|87098.3|87048.3|87101|87051|87088.5|87038.5|60
1649439270000|2022-04-08 17:34:30|87097.1|87047.1|87103.6|87053.6|87104.2|87054.2|87097|87047|59
1649439280000|2022-04-08 17:34:40|87103.4|87053.4|87119.3|87069.3|87122.7|87072.7|87103.4|87053.4|78
1649439290000|2022-04-08 17:34:50|87118.7|87068.7|87142.9|87092.9|87145.7|87095.7|87117.2|87067.2|67
1649439300000|2022-04-08 17:35:00|87142|87092|87141.7|87091.7|87143.1|87093.1|87126.3|87076.3|73
1649439310000|2022-04-08 17:35:10|87140.9|87090.9|87152.1|87102.1|87152.8|87102.8|87127|87077|76
1649439320000|2022-04-08 17:35:20|87149.9|87099.9|87153.1|87103.1|87156.5|87106.5|87149.1|87099.1|52
1649439330000|2022-04-08 17:35:30|87152.7|87102.7|87148.8|87098.8|87152.7|87102.7|87141.7|87091.7|54
1649439340000|2022-04-08 17:35:40|87148.5|87098.5|87158.9|87108.9|87159.2|87109.2|87147.9|87097.9|73
1649439350000|2022-04-08 17:35:50|87159.2|87109.2|87160|87110|87161.9|87111.9|87157.7|87107.7|55
1649439360000|2022-04-08 17:36:00|87160.2|87110.2|87160.9|87110.9|87162.5|87112.5|87160.1|87110.1|56
1649439370000|2022-04-08 17:36:10|87161.7|87111.7|87161.5|87111.5|87162.9|87112.9|87160.4|87110.4|27
1649439380000|2022-04-08 17:36:20|87161.8|87111.8|87162.3|87112.3|87162.3|87112.3|87160.3|87110.3|30
1649439390000|2022-04-08 17:36:30|87162.9|87112.9|87159|87109|87186.6|87136.6|87159|87109|72
1649439400000|2022-04-08 17:36:40|87159.3|87109.3|87147.4|87097.4|87160.2|87110.2|87145.1|87095.1|60
1649439410000|2022-04-08 17:36:50|87148|87098|87094.9|87044.9|87148|87098|87092.6|87042.6|73
1649439420000|2022-04-08 17:37:00|87095|87045|87093.9|87043.9|87097.2|87047.2|87091.3|87041.3|71
1649439430000|2022-04-08 17:37:10|87094|87044|87092.3|87042.3|87096.4|87046.4|87090.5|87040.5|52
1649439440000|2022-04-08 17:37:20|87090.7|87040.7|87096.2|87046.2|87097.2|87047.2|87088.6|87038.6|55
1649439450000|2022-04-08 17:37:30|87094.9|87044.9|87088.8|87038.8|87095.5|87045.5|87087.9|87037.9|43
1649439460000|2022-04-08 17:37:40|87087.7|87037.7|87088|87038|87089.6|87039.6|87086.9|87036.9|20
1649439470000|2022-04-08 17:37:50|87087.4|87037.4|87083.6|87033.6|87088.1|87038.1|87083|87033|32
1649439480000|2022-04-08 17:38:00|87083.3|87033.3|87083.6|87033.6|87085.8|87035.8|87082.2|87032.2|29
1649439490000|2022-04-08 17:38:10|87083.8|87033.8|87081.9|87031.9|87085|87035|87081.8|87031.8|23
1649439500000|2022-04-08 17:38:20|87082.2|87032.2|87082.4|87032.4|87083.9|87033.9|87082.2|87032.2|19
1649439510000|2022-04-08 17:38:30|87083|87033|87086.7|87036.7|87087.1|87037.1|87083|87033|37
1649439520000|2022-04-08 17:38:40|87087.2|87037.2|87089.6|87039.6|87089.6|87039.6|87083.9|87033.9|37
1649439530000|2022-04-08 17:38:50|87088.9|87038.9|87086.4|87036.4|87089.8|87039.8|87085.4|87035.4|23
1649439540000|2022-04-08 17:39:00|87087|87037|87084.9|87034.9|87087|87037|87084.6|87034.6|24
1649439550000|2022-04-08 17:39:10|87087.7|87037.7|87088.4|87038.4|87088.6|87038.6|87085.2|87035.2|15
1649439560000|2022-04-08 17:39:20|87088.3|87038.3|87089.3|87039.3|87090.1|87040.1|87087.2|87037.2|23
1649439570000|2022-04-08 17:39:30|87089.4|87039.4|87035.7|86985.7|87089.4|87039.4|87035|86985|72
1649439580000|2022-04-08 17:39:40|87035.3|86985.3|87036.3|86986.3|87039.7|86989.7|87035|86985|51
1649439590000|2022-04-08 17:39:50|87036.7|86986.7|87037.6|86987.6|87038.4|86988.4|87033.9|86983.9|27
1649439600000|2022-04-08 17:40:00|87037.5|86987.5|87085.6|87035.6|87087.3|87037.3|87034.5|86984.5|69
1649439610000|2022-04-08 17:40:10|87085.4|87035.4|87082.6|87032.6|87086.8|87036.8|87082.6|87032.6|44
1649439620000|2022-04-08 17:40:20|87082.7|87032.7|87086|87036|87087.2|87037.2|87082.7|87032.7|28
1649439630000|2022-04-08 17:40:30|87086.4|87036.4|87088.2|87038.2|87089.4|87039.4|87086.4|87036.4|34
1649439640000|2022-04-08 17:40:40|87088.3|87038.3|87087.9|87037.9|87088.9|87038.9|87087.7|87037.7|13
1649439650000|2022-04-08 17:40:50|87087.4|87037.4|87085.1|87035.1|87088.6|87038.6|87084.7|87034.7|34
1649439660000|2022-04-08 17:41:00|87085.8|87035.8|87085.4|87035.4|87087.1|87037.1|87083.4|87033.4|22
1649439670000|2022-04-08 17:41:10|87086.4|87036.4|87086.5|87036.5|87086.6|87036.6|87084.4|87034.4|25
1649439680000|2022-04-08 17:41:20|87086.4|87036.4|87082.3|87032.3|87086.4|87036.4|87082.2|87032.2|34
1649439690000|2022-04-08 17:41:30|87082.2|87032.2|87074.2|87024.2|87082.2|87032.2|87071.9|87021.9|38
1649439700000|2022-04-08 17:41:40|87074.3|87024.3|87071.8|87021.8|87074.5|87024.5|87070.3|87020.3|44
1649439710000|2022-04-08 17:41:50|87071.9|87021.9|87071.3|87021.3|87072|87022|87071|87021|24
1649439720000|2022-04-08 17:42:00|87070.8|87020.8|87076.2|87026.2|87079.2|87029.2|87070.7|87020.7|52
1649439730000|2022-04-08 17:42:10|87075.5|87025.5|87076.8|87026.8|87079.2|87029.2|87073.6|87023.6|53
1649439740000|2022-04-08 17:42:20|87076.7|87026.7|87074.2|87024.2|87077.5|87027.5|87071.1|87021.1|39
1649439750000|2022-04-08 17:42:30|87073.8|87023.8|87074.8|87024.8|87075.6|87025.6|87071.9|87021.9|49
1649439760000|2022-04-08 17:42:40|87074.7|87024.7|87077.3|87027.3|87081|87031|87074.5|87024.5|31
1649439770000|2022-04-08 17:42:50|87074.8|87024.8|87076.2|87026.2|87079.5|87029.5|87067.2|87017.2|47
1649439780000|2022-04-08 17:43:00|87075.5|87025.5|87077.2|87027.2|87081.2|87031.2|87074.9|87024.9|63
1649439790000|2022-04-08 17:43:10|87076.6|87026.6|87071.6|87021.6|87077.3|87027.3|87071|87021|29
1649439800000|2022-04-08 17:43:20|87072.3|87022.3|87071.7|87021.7|87072.8|87022.8|87071.5|87021.5|18
1649439810000|2022-04-08 17:43:30|87072.1|87022.1|87073.8|87023.8|87074.6|87024.6|87071.4|87021.4|32
1649439820000|2022-04-08 17:43:40|87073.4|87023.4|87072.6|87022.6|87073.8|87023.8|87072.6|87022.6|15
1649439830000|2022-04-08 17:43:50|87072.7|87022.7|87073.2|87023.2|87073.9|87023.9|87070.9|87020.9|26
1649439840000|2022-04-08 17:44:00|87074.1|87024.1|87073.7|87023.7|87074.4|87024.4|87073.6|87023.6|18
1649439850000|2022-04-08 17:44:10|87073.5|87023.5|87072|87022|87074|87024|87069|87019|35
1649439860000|2022-04-08 17:44:20|87071.5|87021.5|87073.1|87023.1|87073.8|87023.8|87070.9|87020.9|50
1649439870000|2022-04-08 17:44:30|87073|87023|87073.8|87023.8|87075.1|87025.1|87072|87022|41
1649439880000|2022-04-08 17:44:40|87073.7|87023.7|87078.6|87028.6|87081.9|87031.9|87073.7|87023.7|37
1649439890000|2022-04-08 17:44:50|87078.7|87028.7|87080.1|87030.1|87080.5|87030.5|87075.7|87025.7|42
1649439900000|2022-04-08 17:45:00|87079.5|87029.5|87080.4|87030.4|87082.4|87032.4|87072.4|87022.4|58
1649439910000|2022-04-08 17:45:10|87080.2|87030.2|87074.5|87024.5|87081.9|87031.9|87068.7|87018.7|59
1649439920000|2022-04-08 17:45:20|87073.2|87023.2|87073.4|87023.4|87075.2|87025.2|87072.2|87022.2|35
1649439930000|2022-04-08 17:45:30|87073.2|87023.2|87068.9|87018.9|87073.9|87023.9|87068.4|87018.4|23
1649439940000|2022-04-08 17:45:40|87068.5|87018.5|87061|87011|87070.2|87020.2|87060.6|87010.6|44
1649439950000|2022-04-08 17:45:50|87062.5|87012.5|87061.8|87011.8|87064.1|87014.1|87054.4|87004.4|42
1649439960000|2022-04-08 17:46:00|87062.5|87012.5|87068.1|87018.1|87068.1|87018.1|87059.2|87009.2|44
1649439970000|2022-04-08 17:46:10|87068.2|87018.2|87070.5|87020.5|87070.8|87020.8|87066.9|87016.9|43
1649439980000|2022-04-08 17:46:20|87070.1|87020.1|87069|87019|87070.1|87020.1|87067.7|87017.7|43
1649439990000|2022-04-08 17:46:30|87068.8|87018.8|87070.1|87020.1|87072.7|87022.7|87068.6|87018.6|28
1649440000000|2022-04-08 17:46:40|87069.5|87019.5|87067.3|87017.3|87069.5|87019.5|87063.1|87013.1|35
1649440010000|2022-04-08 17:46:50|87067.2|87017.2|87065.4|87015.4|87068.2|87018.2|87063.4|87013.4|39
1649440020000|2022-04-08 17:47:00|87065.5|87015.5|87065|87015|87066.2|87016.2|87064.8|87014.8|27
1649440030000|2022-04-08 17:47:10|87064.5|87014.5|87054.1|87004.1|87065.4|87015.4|87054.1|87004.1|56
1649440040000|2022-04-08 17:47:20|87054.5|87004.5|87058.2|87008.2|87060|87010|87052.9|87002.9|49
1649440050000|2022-04-08 17:47:30|87058.4|87008.4|87059.5|87009.5|87061.5|87011.5|87058.3|87008.3|28
1649440060000|2022-04-08 17:47:40|87058.7|87008.7|87059.2|87009.2|87059.2|87009.2|87058.5|87008.5|7
1649440070000|2022-04-08 17:47:50|87057.4|87007.4|87057.8|87007.8|87058.7|87008.7|87057.4|87007.4|11
1649440080000|2022-04-08 17:48:00|87057|87007|87047.3|86997.3|87057|87007|87046.8|86996.8|44
1649440090000|2022-04-08 17:48:10|87048.7|86998.7|87049.7|86999.7|87050.1|87000.1|87045.9|86995.9|48
1649440100000|2022-04-08 17:48:20|87050.5|87000.5|87040|86990|87052.2|87002.2|87040|86990|64
1649440110000|2022-04-08 17:48:30|87042.1|86992.1|87046.2|86996.2|87047.5|86997.5|87042.1|86992.1|69
1649440120000|2022-04-08 17:48:40|87045.6|86995.6|87048.5|86998.5|87049.8|86999.8|87045.6|86995.6|58
1649440130000|2022-04-08 17:48:50|87048.1|86998.1|87041.4|86991.4|87048.2|86998.2|87040.9|86990.9|52
1649440140000|2022-04-08 17:49:00|87041.5|86991.5|87041.3|86991.3|87045.4|86995.4|87041.1|86991.1|56
1649440150000|2022-04-08 17:49:10|87041.2|86991.2|87041.1|86991.1|87043|86993|87040.7|86990.7|35
1649440160000|2022-04-08 17:49:20|87041.2|86991.2|87047.8|86997.8|87048|86998|87040.8|86990.8|46
1649440170000|2022-04-08 17:49:30|87047.2|86997.2|87046.5|86996.5|87048.8|86998.8|87045.9|86995.9|19
1649440180000|2022-04-08 17:49:40|87046.7|86996.7|87046.4|86996.4|87046.7|86996.7|87045.3|86995.3|16
1649440190000|2022-04-08 17:49:50|87046.3|86996.3|87043.6|86993.6|87048.7|86998.7|87043.6|86993.6|48
1649440200000|2022-04-08 17:50:00|87043.5|86993.5|87049.4|86999.4|87052.3|87002.3|87042.1|86992.1|57
1649440210000|2022-04-08 17:50:10|87049.6|86999.6|87050.1|87000.1|87050.6|87000.6|87048.1|86998.1|27
1649440220000|2022-04-08 17:50:20|87049.6|86999.6|87046.7|86996.7|87050.8|87000.8|87044.2|86994.2|45
1649440230000|2022-04-08 17:50:30|87046.1|86996.1|87046.7|86996.7|87049.4|86999.4|87043.8|86993.8|30
1649440240000|2022-04-08 17:50:40|87046.1|86996.1|87048.6|86998.6|87053.6|87003.6|87045.4|86995.4|49
1649440250000|2022-04-08 17:50:50|87048.3|86998.3|87053.8|87003.8|87053.8|87003.8|87043|86993|58
1649440260000|2022-04-08 17:51:00|87054.1|87004.1|87056.2|87006.2|87058.6|87008.6|87051.1|87001.1|51
1649440270000|2022-04-08 17:51:10|87059.7|87009.7|87089.3|87039.3|87089.3|87039.3|87056.4|87006.4|76
1649440280000|2022-04-08 17:51:20|87091.3|87041.3|87074.1|87024.1|87091.3|87041.3|87071.6|87021.6|62
1649440290000|2022-04-08 17:51:30|87073.5|87023.5|87078.3|87028.3|87078.4|87028.4|87073.2|87023.2|52
1649440300000|2022-04-08 17:51:40|87081.1|87031.1|87076.5|87026.5|87086.4|87036.4|87071.4|87021.4|65
1649440310000|2022-04-08 17:51:50|87075.9|87025.9|87077.9|87027.9|87082.1|87032.1|87072.8|87022.8|72
1649440320000|2022-04-08 17:52:00|87079.1|87029.1|87079.7|87029.7|87087|87037|87070.6|87020.6|76
1649440330000|2022-04-08 17:52:10|87080|87030|87081.1|87031.1|87084.7|87034.7|87076.8|87026.8|64
1649440340000|2022-04-08 17:52:20|87081.2|87031.2|87075.2|87025.2|87081.6|87031.6|87074.9|87024.9|57
1649440350000|2022-04-08 17:52:30|87074.9|87024.9|87080.1|87030.1|87084.6|87034.6|87073.4|87023.4|68
1649440360000|2022-04-08 17:52:40|87079.1|87029.1|87078.5|87028.5|87082.8|87032.8|87075|87025|58
1649440370000|2022-04-08 17:52:50|87078.2|87028.2|87079.3|87029.3|87080.3|87030.3|87078|87028|28
1649440380000|2022-04-08 17:53:00|87079.4|87029.4|87076.2|87026.2|87080.4|87030.4|87076.2|87026.2|42
1649440390000|2022-04-08 17:53:10|87075.6|87025.6|87075.8|87025.8|87078.9|87028.9|87074.4|87024.4|64
1649440400000|2022-04-08 17:53:20|87076|87026|87071.6|87021.6|87076.3|87026.3|87070.7|87020.7|57
1649440410000|2022-04-08 17:53:30|87071.4|87021.4|87073.8|87023.8|87074|87024|87070.6|87020.6|40
1649440420000|2022-04-08 17:53:40|87073.9|87023.9|87073.2|87023.2|87074.1|87024.1|87073|87023|20
1649440430000|2022-04-08 17:53:50|87073|87023|87072.3|87022.3|87073.4|87023.4|87071.9|87021.9|29
1649440440000|2022-04-08 17:54:00|87074.8|87024.8|87077.6|87027.6|87077.7|87027.7|87071.8|87021.8|44
1649440450000|2022-04-08 17:54:10|87076.7|87026.7|87076.5|87026.5|87081.1|87031.1|87072.5|87022.5|44
1649440460000|2022-04-08 17:54:20|87076.1|87026.1|87082|87032|87083.8|87033.8|87076|87026|54
1649440470000|2022-04-08 17:54:30|87082.8|87032.8|87076.4|87026.4|87084.2|87034.2|87070.3|87020.3|64
1649440480000|2022-04-08 17:54:40|87077|87027|87081.7|87031.7|87082.6|87032.6|87074|87024|59
1649440490000|2022-04-08 17:54:50|87081.5|87031.5|87080.5|87030.5|87083.6|87033.6|87076.8|87026.8|66
1649440500000|2022-04-08 17:55:00|87080.4|87030.4|87082.8|87032.8|87084.1|87034.1|87077|87027|64
1649440510000|2022-04-08 17:55:10|87084.1|87034.1|87084.2|87034.2|87086.5|87036.5|87082.3|87032.3|68
1649440520000|2022-04-08 17:55:20|87084.1|87034.1|87077.9|87027.9|87085.7|87035.7|87077.3|87027.3|59
1649440530000|2022-04-08 17:55:30|87078.1|87028.1|87074.5|87024.5|87079.9|87029.9|87074.5|87024.5|64
1649440540000|2022-04-08 17:55:40|87074.2|87024.2|87078.8|87028.8|87079.1|87029.1|87072.4|87022.4|66
1649440550000|2022-04-08 17:55:50|87079.4|87029.4|87079.9|87029.9|87081.9|87031.9|87076.2|87026.2|57
1649440560000|2022-04-08 17:56:00|87080.1|87030.1|87075|87025|87080.6|87030.6|87073.2|87023.2|66
1649440570000|2022-04-08 17:56:10|87073.6|87023.6|87072|87022|87074.2|87024.2|87068.6|87018.6|64
1649440580000|2022-04-08 17:56:20|87071.6|87021.6|87075.1|87025.1|87077.4|87027.4|87070.8|87020.8|55
1649440590000|2022-04-08 17:56:30|87074.9|87024.9|87047.9|86997.9|87075.2|87025.2|87047.3|86997.3|75
1649440600000|2022-04-08 17:56:40|87048.4|86998.4|87055.4|87005.4|87056|87006|87046.9|86996.9|64
1649440610000|2022-04-08 17:56:50|87056.1|87006.1|87066.5|87016.5|87068.6|87018.6|87051.9|87001.9|58
1649440620000|2022-04-08 17:57:00|87066.3|87016.3|87064.8|87014.8|87070|87020|87063|87013|59
1649440630000|2022-04-08 17:57:10|87064.7|87014.7|87063.9|87013.9|87065|87015|87063.1|87013.1|27
1649440640000|2022-04-08 17:57:20|87064.2|87014.2|87063.7|87013.7|87064.4|87014.4|87063.3|87013.3|20
1649440650000|2022-04-08 17:57:30|87064.3|87014.3|87063.7|87013.7|87064.5|87014.5|87063.4|87013.4|29
1649440660000|2022-04-08 17:57:40|87063.6|87013.6|87063.2|87013.2|87063.9|87013.9|87062.1|87012.1|29
1649440670000|2022-04-08 17:57:50|87063.6|87013.6|87063.4|87013.4|87063.8|87013.8|87062.1|87012.1|14
1649440680000|2022-04-08 17:58:00|87063.6|87013.6|87073.9|87023.9|87075.8|87025.8|87063.6|87013.6|63
1649440690000|2022-04-08 17:58:10|87073|87023|87072.5|87022.5|87076.1|87026.1|87067.9|87017.9|67
1649440700000|2022-04-08 17:58:20|87073.1|87023.1|87060.2|87010.2|87073.1|87023.1|87058.2|87008.2|60
1649440710000|2022-04-08 17:58:30|87060.7|87010.7|87059.3|87009.3|87060.9|87010.9|87057.8|87007.8|45
1649440720000|2022-04-08 17:58:40|87059.1|87009.1|87059.7|87009.7|87059.7|87009.7|87057.8|87007.8|35
1649440730000|2022-04-08 17:58:50|87060|87010|87061.8|87011.8|87061.8|87011.8|87058.6|87008.6|25
1649440740000|2022-04-08 17:59:00|87062.4|87012.4|87062.8|87012.8|87070|87020|87062.4|87012.4|53
1649440750000|2022-04-08 17:59:10|87063.2|87013.2|87059.9|87009.9|87064.5|87014.5|87059.7|87009.7|32
1649440760000|2022-04-08 17:59:20|87060.2|87010.2|87062.8|87012.8|87064.3|87014.3|87060.2|87010.2|36
1649440770000|2022-04-08 17:59:30|87063.4|87013.4|87061.9|87011.9|87063.6|87013.6|87061.7|87011.7|43
1649440780000|2022-04-08 17:59:40|87060.9|87010.9|87061.2|87011.2|87062.3|87012.3|87060.4|87010.4|37
1649440790000|2022-04-08 17:59:50|87061|87011|87066.6|87016.6|87066.9|87016.9|87060.8|87010.8|46
1649440800000|2022-04-08 18:00:00|87066.4|87016.4|87063.6|87013.6|87066.4|87016.4|87058.7|87008.7|62
1649440810000|2022-04-08 18:00:10|87064.6|87014.6|87050.7|87000.7|87064.6|87014.6|87027.9|86977.9|69
1649440820000|2022-04-08 18:00:20|87050.8|87000.8|87051.5|87001.5|87053.5|87003.5|87049.3|86999.3|55
1649440830000|2022-04-08 18:00:30|87050.7|87000.7|87016.2|86966.2|87050.7|87000.7|87016|86966|72
1649440840000|2022-04-08 18:00:40|87015.8|86965.8|87010.1|86960.1|87019.5|86969.5|87009.5|86959.5|69
1649440850000|2022-04-08 18:00:50|87011.2|86961.2|87028.5|86978.5|87028.8|86978.8|87010.8|86960.8|68
1649440860000|2022-04-08 18:01:00|87026.4|86976.4|87015.2|86965.2|87026.4|86976.4|87014.8|86964.8|53
1649440870000|2022-04-08 18:01:10|87016.3|86966.3|87036.7|86986.7|87037.5|86987.5|87016.3|86966.3|66
1649440880000|2022-04-08 18:01:20|87036.4|86986.4|87038.8|86988.8|87040.8|86990.8|87036|86986|54
1649440890000|2022-04-08 18:01:30|87039.5|86989.5|87048.7|86998.7|87049.8|86999.8|87039.5|86989.5|58
1649440900000|2022-04-08 18:01:40|87048.8|86998.8|87055.1|87005.1|87056.5|87006.5|87048|86998|49
1649440910000|2022-04-08 18:01:50|87055.4|87005.4|87060|87010|87061.5|87011.5|87054.5|87004.5|43
1649440920000|2022-04-08 18:02:00|87060.1|87010.1|87061.6|87011.6|87064.3|87014.3|87059.6|87009.6|56
1649440930000|2022-04-08 18:02:10|87061.7|87011.7|87067.5|87017.5|87070.8|87020.8|87060.8|87010.8|52
1649440940000|2022-04-08 18:02:20|87067.9|87017.9|87070.4|87020.4|87071.7|87021.7|87065.6|87015.6|57
1649440950000|2022-04-08 18:02:30|87077|87027|87102.5|87052.5|87104.7|87054.7|87077|87027|71
1649440960000|2022-04-08 18:02:40|87105.9|87055.9|87093.4|87043.4|87105.9|87055.9|87082.3|87032.3|75
1649440970000|2022-04-08 18:02:50|87093.2|87043.2|87110.9|87060.9|87113.9|87063.9|87093|87043|68
1649440980000|2022-04-08 18:03:00|87110.8|87060.8|87112.7|87062.7|87114.3|87064.3|87109|87059|39
1649440990000|2022-04-08 18:03:10|87113.8|87063.8|87113|87063|87117.4|87067.4|87110.3|87060.3|38
1649441000000|2022-04-08 18:03:20|87113.2|87063.2|87111.5|87061.5|87114.6|87064.6|87111.1|87061.1|33
1649441010000|2022-04-08 18:03:30|87111.3|87061.3|87105.5|87055.5|87111.3|87061.3|87104.8|87054.8|45
1649441020000|2022-04-08 18:03:40|87105.4|87055.4|87116.9|87066.9|87116.9|87066.9|87105.3|87055.3|52
1649441030000|2022-04-08 18:03:50|87116.5|87066.5|87139.7|87089.7|87140.3|87090.3|87116.5|87066.5|73
1649441040000|2022-04-08 18:04:00|87140.5|87090.5|87123|87073|87159.6|87109.6|87123|87073|76
1649441050000|2022-04-08 18:04:10|87122.7|87072.7|87114.4|87064.4|87122.7|87072.7|87100.2|87050.2|73
1649441060000|2022-04-08 18:04:20|87115.6|87065.6|87126.4|87076.4|87128.3|87078.3|87114.1|87064.1|56
1649441070000|2022-04-08 18:04:30|87127.5|87077.5|87132.4|87082.4|87132.4|87082.4|87126.7|87076.7|46
1649441080000|2022-04-08 18:04:40|87131.9|87081.9|87136.8|87086.8|87138.9|87088.9|87131.9|87081.9|36
1649441090000|2022-04-08 18:04:50|87137.1|87087.1|87138.3|87088.3|87138.3|87088.3|87135.7|87085.7|27
1649441100000|2022-04-08 18:05:00|87138.2|87088.2|87141.8|87091.8|87142.2|87092.2|87137.7|87087.7|42
1649441110000|2022-04-08 18:05:10|87141.7|87091.7|87158.8|87108.8|87158.8|87108.8|87140.4|87090.4|45
1649441120000|2022-04-08 18:05:20|87160|87110|87107.9|87057.9|87169.4|87119.4|87099.1|87049.1|73
1649441130000|2022-04-08 18:05:30|87107|87057|87071|87021|87108.8|87058.8|87070.3|87020.3|73
1649441140000|2022-04-08 18:05:40|87073.9|87023.9|87051.1|87001.1|87074.1|87024.1|87049.7|86999.7|68
1649441150000|2022-04-08 18:05:50|87050.9|87000.9|87038.6|86988.6|87053.7|87003.7|87038.6|86988.6|65
1649441160000|2022-04-08 18:06:00|87037.5|86987.5|87030.6|86980.6|87037.5|86987.5|87017|86967|70
1649441170000|2022-04-08 18:06:10|87030.9|86980.9|87026.9|86976.9|87035.3|86985.3|87018.5|86968.5|71
1649441180000|2022-04-08 18:06:20|87027|86977|87008.6|86958.6|87036.5|86986.5|87006.8|86956.8|77
1649441190000|2022-04-08 18:06:30|87008.3|86958.3|87033.9|86983.9|87035|86985|86999.1|86949.1|80
1649441200000|2022-04-08 18:06:40|87034.1|86984.1|87043.4|86993.4|87046.9|86996.9|87016.6|86966.6|70
1649441210000|2022-04-08 18:06:50|87043.5|86993.5|87045.7|86995.7|87046.4|86996.4|87042.9|86992.9|60
1649441220000|2022-04-08 18:07:00|87045.9|86995.9|87045.7|86995.7|87047.6|86997.6|87043.4|86993.4|67
1649441230000|2022-04-08 18:07:10|87045.8|86995.8|87042.1|86992.1|87047.7|86997.7|87042.1|86992.1|67
1649441240000|2022-04-08 18:07:20|87042.4|86992.4|87044.1|86994.1|87046.5|86996.5|87041.6|86991.6|63
1649441250000|2022-04-08 18:07:30|87043.8|86993.8|87042.3|86992.3|87047|86997|87042.3|86992.3|60
1649441260000|2022-04-08 18:07:40|87043.7|86993.7|87054.3|87004.3|87056.4|87006.4|87043.1|86993.1|58
1649441270000|2022-04-08 18:07:50|87054.1|87004.1|87058.3|87008.3|87058.3|87008.3|87052.1|87002.1|57
1649441280000|2022-04-08 18:08:00|87057.6|87007.6|87061.6|87011.6|87062.5|87012.5|87056.3|87006.3|52
1649441290000|2022-04-08 18:08:10|87061.1|87011.1|87122.5|87072.5|87122.5|87072.5|87050|87000|69
1649441300000|2022-04-08 18:08:20|87124.6|87074.6|87079.6|87029.6|87127.9|87077.9|87075.7|87025.7|68
1649441310000|2022-04-08 18:08:30|87079.5|87029.5|87082.6|87032.6|87082.6|87032.6|87075.3|87025.3|53
1649441320000|2022-04-08 18:08:40|87082.9|87032.9|87102.9|87052.9|87103.3|87053.3|87082.6|87032.6|69
1649441330000|2022-04-08 18:08:50|87100.4|87050.4|87105.4|87055.4|87105.6|87055.6|87097|87047|57
1649441340000|2022-04-08 18:09:00|87105.7|87055.7|87100.1|87050.1|87105.7|87055.7|87099.1|87049.1|43
1649441350000|2022-04-08 18:09:10|87100.8|87050.8|87105.4|87055.4|87106.5|87056.5|87100.8|87050.8|36
1649441360000|2022-04-08 18:09:20|87106.5|87056.5|87107.3|87057.3|87109.5|87059.5|87106.1|87056.1|27
1649441370000|2022-04-08 18:09:30|87107.6|87057.6|87105.7|87055.7|87109.4|87059.4|87105|87055|39
1649441380000|2022-04-08 18:09:40|87105.2|87055.2|87105.3|87055.3|87105.9|87055.9|87103.7|87053.7|24
1649441390000|2022-04-08 18:09:50|87104.3|87054.3|87137.1|87087.1|87137.1|87087.1|87102.7|87052.7|35
1649441400000|2022-04-08 18:10:00|87142.4|87092.4|87086.6|87036.6|87151.3|87101.3|87086.6|87036.6|77
1649441410000|2022-04-08 18:10:10|87087.5|87037.5|87056.8|87006.8|87088.4|87038.4|87053|87003|71
1649441420000|2022-04-08 18:10:20|87056.6|87006.6|87060.6|87010.6|87067.8|87017.8|87056.6|87006.6|47
1649441430000|2022-04-08 18:10:30|87060.2|87010.2|87043.6|86993.6|87060.2|87010.2|87037.9|86987.9|58
1649441440000|2022-04-08 18:10:40|87044.5|86994.5|87023.1|86973.1|87048.8|86998.8|87019.8|86969.8|73
1649441450000|2022-04-08 18:10:50|87022.2|86972.2|87015.7|86965.7|87026|86976|87014.7|86964.7|67
1649441460000|2022-04-08 18:11:00|87016.2|86966.2|87017|86967|87017.8|86967.8|87016.2|86966.2|35
1649441470000|2022-04-08 18:11:10|87017.1|86967.1|87036|86986|87036|86986|86992.9|86942.9|65
1649441480000|2022-04-08 18:11:20|87037.6|86987.6|87068.9|87018.9|87068.9|87018.9|87035.9|86985.9|74
1649441490000|2022-04-08 18:11:30|87068.8|87018.8|87056.6|87006.6|87083.5|87033.5|87055.7|87005.7|75
1649441500000|2022-04-08 18:11:40|87054.8|87004.8|87076.5|87026.5|87082.2|87032.2|87052.5|87002.5|73
1649441510000|2022-04-08 18:11:50|87064.9|87014.9|87067.5|87017.5|87081.6|87031.6|87060.7|87010.7|73
1649441520000|2022-04-08 18:12:00|87069.3|87019.3|87075.7|87025.7|87079|87029|87063.4|87013.4|75
1649441530000|2022-04-08 18:12:10|87074.2|87024.2|87028.4|86978.4|87074.2|87024.2|87025.2|86975.2|58
1649441540000|2022-04-08 18:12:20|87028.3|86978.3|87029.2|86979.2|87031|86981|87028.3|86978.3|34
1649441550000|2022-04-08 18:12:30|87029|86979|87029.4|86979.4|87029.5|86979.5|87025.8|86975.8|41
1649441560000|2022-04-08 18:12:40|87029.8|86979.8|87028.1|86978.1|87031.3|86981.3|87023.8|86973.8|41
1649441570000|2022-04-08 18:12:50|87027|86977|87026.6|86976.6|87028.4|86978.4|87024.1|86974.1|45
1649441580000|2022-04-08 18:13:00|87027.1|86977.1|87019.2|86969.2|87027.1|86977.1|87013.5|86963.5|60
1649441590000|2022-04-08 18:13:10|87018.4|86968.4|87013.4|86963.4|87020.8|86970.8|87012.1|86962.1|64
1649441600000|2022-04-08 18:13:20|87012.6|86962.6|87012.2|86962.2|87014.1|86964.1|87007.1|86957.1|61
1649441610000|2022-04-08 18:13:30|87011.8|86961.8|87015.9|86965.9|87016.8|86966.8|87009|86959|54
1649441620000|2022-04-08 18:13:40|87016.3|86966.3|87018.8|86968.8|87019.7|86969.7|87015.3|86965.3|53
1649441630000|2022-04-08 18:13:50|87021.9|86971.9|87024.8|86974.8|87026.2|86976.2|87021.9|86971.9|50
1649441640000|2022-04-08 18:14:00|87023.7|86973.7|87013.4|86963.4|87025.2|86975.2|87011|86961|42
1649441650000|2022-04-08 18:14:10|87013.2|86963.2|87015.7|86965.7|87016.8|86966.8|87012.5|86962.5|51
1649441660000|2022-04-08 18:14:20|87015.3|86965.3|87021.5|86971.5|87021.8|86971.8|87015.3|86965.3|46
1649441670000|2022-04-08 18:14:30|87021.2|86971.2|87019|86969|87021.5|86971.5|87017.4|86967.4|49
1649441680000|2022-04-08 18:14:40|87018.9|86968.9|87016.1|86966.1|87019.7|86969.7|87014.7|86964.7|48
1649441690000|2022-04-08 18:14:50|87015.8|86965.8|87016.9|86966.9|87016.9|86966.9|87012.1|86962.1|62
1649441700000|2022-04-08 18:15:00|87016.8|86966.8|87013.8|86963.8|87018|86968|87011.1|86961.1|66
1649441710000|2022-04-08 18:15:10|87014.1|86964.1|87016.1|86966.1|87016.5|86966.5|87011.2|86961.2|52
1649441720000|2022-04-08 18:15:20|87016.2|86966.2|87017.3|86967.3|87018|86968|87014.7|86964.7|50
1649441730000|2022-04-08 18:15:30|87017.6|86967.6|87025.3|86975.3|87026.3|86976.3|87017.5|86967.5|47
1649441740000|2022-04-08 18:15:40|87025.2|86975.2|87015.4|86965.4|87038.8|86988.8|87013.7|86963.7|74
1649441750000|2022-04-08 18:15:50|87015.6|86965.6|87016.7|86966.7|87017|86967|87013.2|86963.2|50
1649441760000|2022-04-08 18:16:00|87017.5|86967.5|87021.9|86971.9|87022.2|86972.2|87016|86966|57
1649441770000|2022-04-08 18:16:10|87022.1|86972.1|87026.8|86976.8|87030.3|86980.3|87022.1|86972.1|54
1649441780000|2022-04-08 18:16:20|87026.9|86976.9|87026.1|86976.1|87026.9|86976.9|87024.2|86974.2|42
1649441790000|2022-04-08 18:16:30|87025.8|86975.8|87026|86976|87028.5|86978.5|87025.4|86975.4|31
1649441800000|2022-04-08 18:16:40|87026.2|86976.2|87025.9|86975.9|87026.8|86976.8|87025|86975|24
1649441810000|2022-04-08 18:16:50|87026.2|86976.2|87026.6|86976.6|87026.6|86976.6|87025.9|86975.9|17
1649441820000|2022-04-08 18:17:00|87026.7|86976.7|87018.4|86968.4|87034.5|86984.5|87018.4|86968.4|47
1649441830000|2022-04-08 18:17:10|87017.6|86967.6|87016|86966|87019.6|86969.6|87014.3|86964.3|48
1649441840000|2022-04-08 18:17:20|87015.7|86965.7|87004|86954|87015.9|86965.9|87002.9|86952.9|54
1649441850000|2022-04-08 18:17:30|87003.8|86953.8|87014.1|86964.1|87014.8|86964.8|87002.9|86952.9|46
1649441860000|2022-04-08 18:17:40|87013.9|86963.9|87011.1|86961.1|87016.1|86966.1|87011.1|86961.1|42
1649441870000|2022-04-08 18:17:50|87011.7|86961.7|87010.7|86960.7|87014.4|86964.4|87009.3|86959.3|51
1649441880000|2022-04-08 18:18:00|87011.6|86961.6|87010|86960|87015.3|86965.3|87010|86960|59
1649441890000|2022-04-08 18:18:10|87010.1|86960.1|87009.1|86959.1|87011.9|86961.9|87007.8|86957.8|54
1649441900000|2022-04-08 18:18:20|87008.8|86958.8|87023.6|86973.6|87023.6|86973.6|87007.5|86957.5|55
1649441910000|2022-04-08 18:18:30|87023.7|86973.7|87023.4|86973.4|87027.2|86977.2|87020.7|86970.7|59
1649441920000|2022-04-08 18:18:40|87018.6|86968.6|87020.1|86970.1|87020.9|86970.9|87012.7|86962.7|61
1649441930000|2022-04-08 18:18:50|87020.7|86970.7|87018.8|86968.8|87022|86972|87017.6|86967.6|40
1649441940000|2022-04-08 18:19:00|87019.6|86969.6|87013.4|86963.4|87019.8|86969.8|87002.2|86952.2|58
1649441950000|2022-04-08 18:19:10|87012.3|86962.3|87013.3|86963.3|87015.5|86965.5|87012.3|86962.3|47
1649441960000|2022-04-08 18:19:20|87013.5|86963.5|87014|86964|87015.3|86965.3|87012.3|86962.3|49
1649441970000|2022-04-08 18:19:30|87013.9|86963.9|87013.4|86963.4|87014.9|86964.9|87013.4|86963.4|41
1649441980000|2022-04-08 18:19:40|87013.5|86963.5|87017.5|86967.5|87017.6|86967.6|87013.5|86963.5|21
1649441990000|2022-04-08 18:19:50|87017.7|86967.7|87016.6|86966.6|87017.9|86967.9|87016|86966|31
1649442000000|2022-04-08 18:20:00|87016.7|86966.7|87005.7|86955.7|87016.7|86966.7|87002.8|86952.8|28
1649442010000|2022-04-08 18:20:10|87006|86956|86998.2|86948.2|87010.2|86960.2|86997.6|86947.6|38
1649442020000|2022-04-08 18:20:20|86998.5|86948.5|86998.3|86948.3|86999.1|86949.1|86994.4|86944.4|57
1649442030000|2022-04-08 18:20:30|86998.4|86948.4|86997.2|86947.2|87001.1|86951.1|86997.2|86947.2|51
1649442040000|2022-04-08 18:20:40|86995.9|86945.9|86996.5|86946.5|86997.4|86947.4|86993.7|86943.7|51
1649442050000|2022-04-08 18:20:50|86996.4|86946.4|86997.4|86947.4|86997.4|86947.4|86995.3|86945.3|39
1649442060000|2022-04-08 18:21:00|86997.5|86947.5|87001.1|86951.1|87001.1|86951.1|86996.8|86946.8|34
1649442070000|2022-04-08 18:21:10|87001.2|86951.2|87001.5|86951.5|87002.4|86952.4|87000.3|86950.3|53
1649442080000|2022-04-08 18:21:20|87003|86953|86999.6|86949.6|87003|86953|86997.1|86947.1|49
1649442090000|2022-04-08 18:21:30|86999.8|86949.8|86992.6|86942.6|86999.9|86949.9|86992.4|86942.4|45
1649442100000|2022-04-08 18:21:40|86992.7|86942.7|86997.2|86947.2|86998.4|86948.4|86992.6|86942.6|44
1649442110000|2022-04-08 18:21:50|86997.1|86947.1|86996.3|86946.3|86998|86948|86995.9|86945.9|23
1649442120000|2022-04-08 18:22:00|86996.5|86946.5|86997.2|86947.2|86998.9|86948.9|86996.5|86946.5|33
1649442130000|2022-04-08 18:22:10|86997.1|86947.1|86993.8|86943.8|86997.3|86947.3|86992.6|86942.6|31
1649442140000|2022-04-08 18:22:20|86994.3|86944.3|86999.4|86949.4|86999.4|86949.4|86993.6|86943.6|40
1649442150000|2022-04-08 18:22:30|86999.5|86949.5|86998.9|86948.9|87003.2|86953.2|86996|86946|58
1649442160000|2022-04-08 18:22:40|86998.8|86948.8|87002|86952|87002.2|86952.2|86998.2|86948.2|24
1649442170000|2022-04-08 18:22:50|87000.6|86950.6|87003.8|86953.8|87006.6|86956.6|87000.6|86950.6|49
1649442180000|2022-04-08 18:23:00|87003.7|86953.7|87007.1|86957.1|87008.5|86958.5|87000.9|86950.9|53
1649442190000|2022-04-08 18:23:10|87008.1|86958.1|87007.3|86957.3|87008.2|86958.2|87003.8|86953.8|53
1649442200000|2022-04-08 18:23:20|87006.6|86956.6|87007|86957|87008|86958|87004.1|86954.1|53
1649442210000|2022-04-08 18:23:30|87007.1|86957.1|87021.6|86971.6|87022.5|86972.5|87007.1|86957.1|59
1649442220000|2022-04-08 18:23:40|87021.7|86971.7|87012.6|86962.6|87021.8|86971.8|87012.3|86962.3|45
1649442230000|2022-04-08 18:23:50|87012.5|86962.5|87008.8|86958.8|87013.6|86963.6|87007.5|86957.5|50
1649442240000|2022-04-08 18:24:00|87008.6|86958.6|87006.6|86956.6|87011.7|86961.7|87006.6|86956.6|42
1649442250000|2022-04-08 18:24:10|87007.1|86957.1|87008.2|86958.2|87009.1|86959.1|87006.5|86956.5|46
1649442260000|2022-04-08 18:24:20|87008.4|86958.4|87005.7|86955.7|87009.6|86959.6|87005.3|86955.3|25
1649442270000|2022-04-08 18:24:30|87005.4|86955.4|87005.8|86955.8|87007.2|86957.2|87004|86954|27
1649442280000|2022-04-08 18:24:40|87006|86956|87004.7|86954.7|87006.2|86956.2|87004.2|86954.2|34
1649442290000|2022-04-08 18:24:50|87004.6|86954.6|87011.6|86961.6|87012.3|86962.3|87004.6|86954.6|29
1649442300000|2022-04-08 18:25:00|87011.7|86961.7|87013.5|86963.5|87014.4|86964.4|87011.7|86961.7|41
1649442310000|2022-04-08 18:25:10|87013.7|86963.7|87019.6|86969.6|87020.6|86970.6|87013.7|86963.7|40
1649442320000|2022-04-08 18:25:20|87019.4|86969.4|87040.8|86990.8|87045.3|86995.3|87019.4|86969.4|59
1649442330000|2022-04-08 18:25:30|87041|86991|87050.2|87000.2|87053.1|87003.1|87040|86990|66
1649442340000|2022-04-08 18:25:40|87050.4|87000.4|87043.3|86993.3|87050.6|87000.6|87037.8|86987.8|55
1649442350000|2022-04-08 18:25:50|87043.5|86993.5|87037.9|86987.9|87046.6|86996.6|87037.8|86987.8|57
1649442360000|2022-04-08 18:26:00|87038.6|86988.6|87024.1|86974.1|87038.6|86988.6|87023.5|86973.5|62
1649442370000|2022-04-08 18:26:10|87024.6|86974.6|87017.8|86967.8|87024.7|86974.7|87014.3|86964.3|58
1649442380000|2022-04-08 18:26:20|87018|86968|87041.1|86991.1|87044.6|86994.6|87014.5|86964.5|52
1649442390000|2022-04-08 18:26:30|87040.5|86990.5|87038.2|86988.2|87048.5|86998.5|87035.7|86985.7|55
1649442400000|2022-04-08 18:26:40|87036.5|86986.5|87025.1|86975.1|87036.5|86986.5|87017.6|86967.6|75
1649442410000|2022-04-08 18:26:50|87023.4|86973.4|87045.5|86995.5|87047.2|86997.2|87022|86972|74
1649442420000|2022-04-08 18:27:00|87048.9|86998.9|87055.4|87005.4|87056.6|87006.6|87048.4|86998.4|75
1649442430000|2022-04-08 18:27:10|87054.4|87004.4|87053.5|87003.5|87059.9|87009.9|87046.4|86996.4|75
1649442440000|2022-04-08 18:27:20|87052.9|87002.9|87054.7|87004.7|87058.5|87008.5|87049|86999|63
1649442450000|2022-04-08 18:27:30|87055.4|87005.4|87073.5|87023.5|87073.5|87023.5|87055.2|87005.2|65
1649442460000|2022-04-08 18:27:40|87073.3|87023.3|87062|87012|87077.6|87027.6|87055.6|87005.6|67
1649442470000|2022-04-08 18:27:50|87061.7|87011.7|87073.2|87023.2|87076|87026|87061.7|87011.7|69
1649442480000|2022-04-08 18:28:00|87074.6|87024.6|87076.6|87026.6|87085.2|87035.2|87072.2|87022.2|70
1649442490000|2022-04-08 18:28:10|87075.5|87025.5|87075.3|87025.3|87089.6|87039.6|87074.6|87024.6|71
1649442500000|2022-04-08 18:28:20|87075.4|87025.4|87077.2|87027.2|87077.2|87027.2|87070.4|87020.4|65
1649442510000|2022-04-08 18:28:30|87077.3|87027.3|87075.6|87025.6|87081.4|87031.4|87070.2|87020.2|69
1649442520000|2022-04-08 18:28:40|87075.7|87025.7|87081.3|87031.3|87084.2|87034.2|87072.8|87022.8|62
1649442530000|2022-04-08 18:28:50|87081.6|87031.6|87076.2|87026.2|87081.6|87031.6|87075.7|87025.7|58
1649442540000|2022-04-08 18:29:00|87075.6|87025.6|87072.6|87022.6|87097.4|87047.4|87072.6|87022.6|66
1649442550000|2022-04-08 18:29:10|87075.8|87025.8|87075.5|87025.5|87079.4|87029.4|87071.6|87021.6|66
1649442560000|2022-04-08 18:29:20|87075.3|87025.3|87070.7|87020.7|87075.3|87025.3|87063.9|87013.9|66
1649442570000|2022-04-08 18:29:30|87070.8|87020.8|87067.9|87017.9|87082.1|87032.1|87062.7|87012.7|65
1649442580000|2022-04-08 18:29:40|87067.5|87017.5|87067.2|87017.2|87069.6|87019.6|87062.9|87012.9|69
1649442590000|2022-04-08 18:29:50|87066.3|87016.3|87066.9|87016.9|87071.3|87021.3|87065|87015|68
1649442600000|2022-04-08 18:30:00|87068.8|87018.8|87068.3|87018.3|87079.6|87029.6|87065.3|87015.3|72
1649442610000|2022-04-08 18:30:10|87066|87016|87042.5|86992.5|87066|87016|87029.2|86979.2|73
1649442620000|2022-04-08 18:30:20|87038.9|86988.9|87017.7|86967.7|87038.9|86988.9|87017.7|86967.7|73
1649442630000|2022-04-08 18:30:30|87013.7|86963.7|87021.6|86971.6|87021.6|86971.6|87000.6|86950.6|70
1649442640000|2022-04-08 18:30:40|87022.7|86972.7|87026.9|86976.9|87028.1|86978.1|87020.3|86970.3|63
1649442650000|2022-04-08 18:30:50|87026.1|86976.1|87023.2|86973.2|87034.9|86984.9|87010.8|86960.8|63
1649442660000|2022-04-08 18:31:00|87023.3|86973.3|87022.7|86972.7|87024.4|86974.4|87021.9|86971.9|46
1649442670000|2022-04-08 18:31:10|87021|86971|86994.9|86944.9|87023.4|86973.4|86994.9|86944.9|52
1649442680000|2022-04-08 18:31:20|86992.4|86942.4|87019.4|86969.4|87021.7|86971.7|86992.4|86942.4|65
1649442690000|2022-04-08 18:31:30|87018.1|86968.1|87014.4|86964.4|87018.5|86968.5|87012.7|86962.7|40
1649442700000|2022-04-08 18:31:40|87014.5|86964.5|87014.2|86964.2|87015.8|86965.8|87013.9|86963.9|23
1649442710000|2022-04-08 18:31:50|87013.9|86963.9|87010.6|86960.6|87013.9|86963.9|87010.3|86960.3|35
1649442720000|2022-04-08 18:32:00|87010.4|86960.4|87024.9|86974.9|87025.2|86975.2|87010|86960|33
1649442730000|2022-04-08 18:32:10|87024.4|86974.4|87008.2|86958.2|87025.2|86975.2|87008.2|86958.2|49
1649442740000|2022-04-08 18:32:20|87007.4|86957.4|87001.4|86951.4|87007.4|86957.4|86997.1|86947.1|58
1649442750000|2022-04-08 18:32:30|87001.3|86951.3|86995.3|86945.3|87002.2|86952.2|86995.3|86945.3|40
1649442760000|2022-04-08 18:32:40|86995|86945|86988.7|86938.7|86996.9|86946.9|86988.7|86938.7|64
1649442770000|2022-04-08 18:32:50|86988.5|86938.5|86983.7|86933.7|86990.6|86940.6|86983.4|86933.4|50
1649442780000|2022-04-08 18:33:00|86983.6|86933.6|86993.9|86943.9|87010.1|86960.1|86983.6|86933.6|75
1649442790000|2022-04-08 18:33:10|86993.2|86943.2|87009.1|86959.1|87017.5|86967.5|86988.5|86938.5|78
1649442800000|2022-04-08 18:33:20|87008.9|86958.9|86993.2|86943.2|87017.8|86967.8|86990.4|86940.4|72
1649442810000|2022-04-08 18:33:30|86993.7|86943.7|86987.6|86937.6|86996.6|86946.6|86985.6|86935.6|71
1649442820000|2022-04-08 18:33:40|86987.9|86937.9|86988.4|86938.4|86990.3|86940.3|86984.6|86934.6|67
1649442830000|2022-04-08 18:33:50|86988.5|86938.5|86986|86936|86991|86941|86984.8|86934.8|60
1649442840000|2022-04-08 18:34:00|86986.2|86936.2|86993.4|86943.4|86993.4|86943.4|86984.9|86934.9|40
1649442850000|2022-04-08 18:34:10|86993.7|86943.7|86994.6|86944.6|86994.9|86944.9|86992.3|86942.3|44
1649442860000|2022-04-08 18:34:20|86994.7|86944.7|86993.8|86943.8|87002.1|86952.1|86990|86940|47
1649442870000|2022-04-08 18:34:30|86992.9|86942.9|86997.5|86947.5|86999.4|86949.4|86992.7|86942.7|41
1649442880000|2022-04-08 18:34:40|86997.6|86947.6|86994.7|86944.7|86997.8|86947.8|86994.3|86944.3|33
1649442890000|2022-04-08 18:34:50|86994.8|86944.8|86998.3|86948.3|86999.3|86949.3|86994.4|86944.4|32
1649442900000|2022-04-08 18:35:00|86998.6|86948.6|87004.8|86954.8|87006.9|86956.9|86997.9|86947.9|38
1649442910000|2022-04-08 18:35:10|87005.4|86955.4|87006.4|86956.4|87007.3|86957.3|87005.1|86955.1|24
1649442920000|2022-04-08 18:35:20|87005.5|86955.5|87010.4|86960.4|87015.2|86965.2|87005.5|86955.5|42
1649442930000|2022-04-08 18:35:30|87010.8|86960.8|87012.2|86962.2|87012.5|86962.5|87006.2|86956.2|37
1649442940000|2022-04-08 18:35:40|87011.5|86961.5|87007.5|86957.5|87012.3|86962.3|87005.2|86955.2|39
1649442950000|2022-04-08 18:35:50|87007.2|86957.2|87003.7|86953.7|87008.3|86958.3|87003.7|86953.7|35
1649442960000|2022-04-08 18:36:00|87005.7|86955.7|87012.7|86962.7|87018|86968|87003.5|86953.5|59
1649442970000|2022-04-08 18:36:10|87012.8|86962.8|86999.4|86949.4|87013.4|86963.4|86998.1|86948.1|70
1649442980000|2022-04-08 18:36:20|87000.4|86950.4|86999.1|86949.1|87000.6|86950.6|86997.1|86947.1|65
1649442990000|2022-04-08 18:36:30|86999.2|86949.2|86999|86949|87000.5|86950.5|86997.4|86947.4|48
1649443000000|2022-04-08 18:36:40|86998.4|86948.4|86999.3|86949.3|87001.2|86951.2|86997.9|86947.9|59
1649443010000|2022-04-08 18:36:50|86999.2|86949.2|87000.8|86950.8|87004.3|86954.3|86998.1|86948.1|60
1649443020000|2022-04-08 18:37:00|87001.8|86951.8|87000.8|86950.8|87004.3|86954.3|86999.8|86949.8|56
1649443030000|2022-04-08 18:37:10|87001.6|86951.6|87005.6|86955.6|87023.7|86973.7|87001.4|86951.4|69
1649443040000|2022-04-08 18:37:20|87004.9|86954.9|87017.1|86967.1|87019.8|86969.8|87002.2|86952.2|75
1649443050000|2022-04-08 18:37:30|87016.8|86966.8|87005.8|86955.8|87033.8|86983.8|87005.1|86955.1|72
1649443060000|2022-04-08 18:37:40|87007.4|86957.4|87020.9|86970.9|87023.4|86973.4|87007.4|86957.4|67
1649443070000|2022-04-08 18:37:50|87021.2|86971.2|87028.5|86978.5|87038.2|86988.2|87020.8|86970.8|73
1649443080000|2022-04-08 18:38:00|87028.8|86978.8|87031.1|86981.1|87044|86994|87022|86972|73
1649443090000|2022-04-08 18:38:10|87032.6|86982.6|87022.9|86972.9|87037.1|86987.1|87021.7|86971.7|76
1649443100000|2022-04-08 18:38:20|87023.3|86973.3|87022.9|86972.9|87026.1|86976.1|87021|86971|74
1649443110000|2022-04-08 18:38:30|87022.1|86972.1|87024.1|86974.1|87026.6|86976.6|87020.9|86970.9|70
1649443120000|2022-04-08 18:38:40|87024.5|86974.5|87038.1|86988.1|87038.1|86988.1|87021.5|86971.5|77
1649443130000|2022-04-08 18:38:50|87038|86988|87027.3|86977.3|87039.2|86989.2|87024.6|86974.6|73
1649443140000|2022-04-08 18:39:00|87028.5|86978.5|87028|86978|87032.4|86982.4|87026.4|86976.4|75
1649443150000|2022-04-08 18:39:10|87027.9|86977.9|87025.9|86975.9|87028|86978|87023.2|86973.2|66
1649443160000|2022-04-08 18:39:20|87025|86975|87035.1|86985.1|87035.1|86985.1|87019.9|86969.9|75
1649443170000|2022-04-08 18:39:30|87035.6|86985.6|87037.8|86987.8|87041.7|86991.7|87030.6|86980.6|74
1649443180000|2022-04-08 18:39:40|87040.4|86990.4|87034|86984|87043.8|86993.8|87027.4|86977.4|74
1649443190000|2022-04-08 18:39:50|87034.9|86984.9|87036|86986|87038.2|86988.2|87028|86978|74
1649443200000|2022-04-08 18:40:00|87031.5|86981.5|87029.8|86979.8|87040.4|86990.4|87027.5|86977.5|77
1649443210000|2022-04-08 18:40:10|87029.3|86979.3|87030.6|86980.6|87031.9|86981.9|87027.1|86977.1|64
1649443220000|2022-04-08 18:40:20|87030.2|86980.2|87017.1|86967.1|87031.6|86983|87006.5|86966.7|68
1649443230000|2022-04-08 18:40:30|87016.2|86966.2|87018.8|86968.8|87025.4|86975.4|87016.2|86966.2|74
1649443240000|2022-04-08 18:40:40|87019.4|86969.4|87020.8|86970.8|87022.3|86988|87001.5|86965.3|75
1649443250000|2022-04-08 18:40:50|87021.4|86971.4|87024.7|86974.7|87026.4|86985.7|87005.7|86968|77
1649443260000|2022-04-08 18:41:00|87027|86977|87027.2|86977.2|87030.6|86980.6|87022.2|86972.2|72
1649443270000|2022-04-08 18:41:10|87027.9|86977.9|87028.8|86978.8|87030.2|86980.2|87025.5|86975.5|66
1649443280000|2022-04-08 18:41:20|87028.5|86978.5|87028|86978|87031.1|86981.1|87026.3|86976.3|66
1649443290000|2022-04-08 18:41:30|87028.2|86978.2|87027|86977|87028.2|86978.2|87022.6|86972.6|65
1649443300000|2022-04-08 18:41:40|87027.5|86977.5|87031.5|86981.5|87031.8|86991.8|87016.3|86976|71
1649443310000|2022-04-08 18:41:50|87032.1|86982.1|87025.5|86975.5|87032.1|86982.1|87023.1|86973.1|68
1649443320000|2022-04-08 18:42:00|87024.3|86974.3|86998.2|86948.2|87024.7|86981.1|86996.3|86946.3|65
1649443330000|2022-04-08 18:42:10|86998.5|86948.5|86984.7|86934.7|86998.5|86948.5|86984.4|86934.4|66
1649443340000|2022-04-08 18:42:20|86985|86935|86986.8|86936.8|86988.9|86938.9|86984.4|86934.4|49
1649443350000|2022-04-08 18:42:30|86986.4|86936.4|86987.4|86937.4|86989.2|86939.2|86985.8|86935.8|59
1649443360000|2022-04-08 18:42:40|86987.8|86937.8|86981.4|86931.4|86988.2|86938.2|86980.3|86930.3|47
1649443370000|2022-04-08 18:42:50|86981.9|86931.9|86979.6|86929.6|86981.9|86931.9|86976.6|86926.6|41
1649443380000|2022-04-08 18:43:00|86979.5|86929.5|86981.9|86931.9|86984.3|86934.3|86979|86929|48
1649443390000|2022-04-08 18:43:10|86981.5|86931.5|86978.9|86928.9|86981.8|86931.8|86976.3|86926.3|50
1649443400000|2022-04-08 18:43:20|86979.5|86929.5|86979.7|86929.7|86981.5|86931.5|86978.5|86928.5|43
1649443410000|2022-04-08 18:43:30|86979.9|86929.9|86980.3|86930.3|86980.7|86930.7|86976.8|86926.8|40
1649443420000|2022-04-08 18:43:40|86980.4|86930.4|86980.8|86930.8|86981.5|86931.5|86979.4|86929.4|41
1649443430000|2022-04-08 18:43:50|86980.7|86930.7|86982|86932|86982.3|86932.3|86980.2|86930.2|21
1649443440000|2022-04-08 18:44:00|86968|86943|86968.5|86943.5|86969.5|86944.5|86967.1|86942.1|33
1649443450000|2022-04-08 18:44:10|86968.6|86943.6|86970.7|86945.7|86972|86947|86968.6|86943.6|39
1649443460000|2022-04-08 18:44:20|86970.5|86945.5|86980.7|86930.7|86980.7|86946.1|86968.2|86930.7|23
1649443470000|2022-04-08 18:44:30|86980|86930|86981.4|86931.4|86981.8|86931.8|86979.7|86929.7|41
1649443480000|2022-04-08 18:44:40|86981.6|86931.6|86978.6|86928.6|86981.6|86931.6|86977.2|86927.2|53
1649443490000|2022-04-08 18:44:50|86978.7|86928.7|86981.7|86931.7|86983.9|86933.9|86977.7|86927.7|50
1649443500000|2022-04-08 18:45:00|86981.2|86931.2|86982.1|86932.1|86982.8|86932.8|86980.1|86930.1|50
1649443510000|2022-04-08 18:45:10|86982|86932|86984.1|86934.1|86984.1|86934.1|86981.5|86931.5|44
1649443520000|2022-04-08 18:45:20|86983.7|86933.7|86986|86936|86986.5|86936.5|86981.4|86931.4|41
1649443530000|2022-04-08 18:45:30|86986.2|86936.2|86984.2|86934.2|86988.7|86938.7|86984.1|86934.1|45
1649443540000|2022-04-08 18:45:40|86984.5|86934.5|86979.2|86929.2|86984.5|86934.5|86978.6|86928.6|40
1649443550000|2022-04-08 18:45:50|86979.7|86929.7|86974.5|86924.5|86979.9|86929.9|86970.5|86920.5|51
1649443560000|2022-04-08 18:46:00|86974.6|86924.6|86977.4|86927.4|86979.6|86940.8|86964|86922.1|49
1649443570000|2022-04-08 18:46:10|86977.2|86927.2|86980.4|86930.4|86981.4|86931.4|86976.5|86926.5|48
1649443580000|2022-04-08 18:46:20|86979.6|86929.6|86979.7|86929.7|86982.5|86932.5|86977.4|86927.4|52
1649443590000|2022-04-08 18:46:30|86979.9|86929.9|86979.9|86929.9|86981.5|86931.5|86978.1|86928.1|42
1649443600000|2022-04-08 18:46:40|86980|86930|86975.8|86925.8|86981|86941.2|86962.7|86922.2|48
1649443610000|2022-04-08 18:46:50|86975.7|86925.7|86973.6|86923.6|86976|86926|86973.6|86923.6|22
1649443620000|2022-04-08 18:47:00|86974.4|86924.4|86973.1|86923.1|86975|86925|86971.9|86921.9|34
1649443630000|2022-04-08 18:47:10|86973.2|86923.2|86971.5|86921.5|86973.9|86923.9|86970.6|86920.6|30
1649443640000|2022-04-08 18:47:20|86972.3|86922.3|86972.7|86922.7|86972.8|86922.8|86971.4|86921.4|25
1649443650000|2022-04-08 18:47:30|86973|86923|86976.9|86926.9|86980.1|86930.1|86972.7|86922.7|50
1649443660000|2022-04-08 18:47:40|86974.7|86924.7|86957.1|86932.1|86977.5|86932.8|86956.8|86917.5|48
1649443670000|2022-04-08 18:47:50|86957.4|86932.4|86959|86934|86961.3|86936.3|86956.5|86931.5|46
1649443680000|2022-04-08 18:48:00|86959.5|86934.5|86968|86918|86969.2|86934.6|86954.5|86915.4|32
1649443690000|2022-04-08 18:48:10|86967.7|86917.7|86956.1|86931.1|86970.1|86932|86955.3|86917.7|34
1649443700000|2022-04-08 18:48:20|86956|86931|86957.6|86932.6|86958.1|86933.1|86956|86931|34
1649443710000|2022-04-08 18:48:30|86957.4|86932.4|86970.6|86920.6|86971.2|86934|86957.1|86918.1|30
1649443720000|2022-04-08 18:48:40|86970.8|86920.8|86970.8|86920.8|86972|86922|86970.5|86920.5|27
1649443730000|2022-04-08 18:48:50|86970.9|86920.9|86969.8|86919.8|86972.1|86922.1|86969.7|86919.7|34
1649443740000|2022-04-08 18:49:00|86969.7|86919.7|86956.7|86931.7|86970.2|86932.2|86956.4|86918|28
1649443750000|2022-04-08 18:49:10|86956.8|86931.8|86958|86933|86958.3|86933.3|86956.6|86931.6|39
1649443760000|2022-04-08 18:49:20|86958.1|86933.1|86958.9|86908.9|86964.8|86933.2|86947.7|86907.3|57
1649443770000|2022-04-08 18:49:30|86958.3|86908.3|86957.9|86907.9|86960.9|86910.9|86957.8|86907.8|42
1649443780000|2022-04-08 18:49:40|86957.8|86907.8|86959.9|86909.9|86961.3|86923.4|86948.4|86907|49
1649443790000|2022-04-08 18:49:50|86960.2|86910.2|86956.9|86906.9|86960.3|86910.3|86955.5|86905.5|33
1649443800000|2022-04-08 18:50:00|86953.8|86903.8|86959.4|86909.4|86959.8|86909.8|86945.8|86895.8|60
1649443810000|2022-04-08 18:50:10|86958.7|86908.7|86944.2|86919.2|86962.4|86919.2|86944|86905.9|59
1649443820000|2022-04-08 18:50:20|86944.3|86919.3|86957.3|86907.3|86959.6|86919.3|86943|86906.1|50
1649443830000|2022-04-08 18:50:30|86957.2|86907.2|86944.8|86919.8|86959.4|86921.6|86944.4|86907.2|41
1649443840000|2022-04-08 18:50:40|86945.1|86920.1|86956|86906|86956.4|86922|86943.3|86905.3|39
1649443850000|2022-04-08 18:50:50|86956.2|86906.2|86946.4|86921.4|86960|86922.3|86945.2|86906|48
1649443860000|2022-04-08 18:51:00|86946.6|86921.6|86959.5|86909.5|86959.8|86921.8|86946.6|86908.7|27
1649443870000|2022-04-08 18:51:10|86959.1|86909.1|86956.2|86906.2|86959.7|86909.7|86954.7|86904.7|31
1649443880000|2022-04-08 18:51:20|86956|86906|86955.6|86905.6|86957|86907|86955.4|86905.4|30
1649443890000|2022-04-08 18:51:30|86955.9|86905.9|86952.4|86902.4|86956.8|86906.8|86952.4|86902.4|41
1649443900000|2022-04-08 18:51:40|86952.3|86902.3|86952.9|86902.9|86953.8|86903.8|86951.7|86901.7|31
1649443910000|2022-04-08 18:51:50|86953.2|86903.2|86949.2|86899.2|86953.2|86903.2|86948.2|86898.2|40
1649443920000|2022-04-08 18:52:00|86949.3|86899.3|86934.5|86909.5|86949.3|86909.6|86932.7|86895|58
1649443930000|2022-04-08 18:52:10|86934.7|86909.7|86949.2|86899.2|86949.2|86909.9|86933.1|86895.4|51
1649443940000|2022-04-08 18:52:20|86949.3|86899.3|86951.4|86901.4|86951.5|86901.5|86949|86899|34
1649443950000|2022-04-08 18:52:30|86951.1|86901.1|86948.9|86898.9|86951.2|86901.2|86947.8|86897.8|30
1649443960000|2022-04-08 18:52:40|86949.3|86899.3|86949.6|86899.6|86949.6|86899.6|86947.1|86897.1|27
1649443970000|2022-04-08 18:52:50|86949.3|86899.3|86950.1|86900.1|86951.8|86901.8|86949.3|86899.3|32
1649443980000|2022-04-08 18:53:00|86950.3|86900.3|86949.5|86899.5|86950.4|86900.4|86948.8|86898.8|36
1649443990000|2022-04-08 18:53:10|86949.8|86899.8|86928.1|86903.1|86950.3|86905.2|86927.7|86890.2|46
1649444000000|2022-04-08 18:53:20|86927|86902|86934.9|86884.9|86936.3|86902|86921.3|86883.6|56
1649444010000|2022-04-08 18:53:30|86934.6|86884.6|86934.2|86884.2|86936.5|86886.5|86931.8|86881.8|55
1649444020000|2022-04-08 18:53:40|86934.4|86884.4|86935.6|86885.6|86936|86886|86934.4|86884.4|42
1649444030000|2022-04-08 18:53:50|86935.5|86885.5|86923.7|86873.7|86935.7|86892.6|86911.2|86873.6|49
1649444040000|2022-04-08 18:54:00|86923.4|86873.4|86916.9|86866.9|86924|86874|86914.9|86864.9|50
1649444050000|2022-04-08 18:54:10|86917|86867|86928.5|86878.5|86928.6|86878.6|86915|86865|52
1649444060000|2022-04-08 18:54:20|86927.7|86877.7|86926.4|86876.4|86931.2|86881.2|86926.4|86876.4|50
1649444070000|2022-04-08 18:54:30|86927.3|86877.3|86928.2|86878.2|86929.5|86879.5|86927.1|86877.1|39
1649444080000|2022-04-08 18:54:40|86928.1|86878.1|86928.7|86878.7|86928.7|86878.7|86927.8|86877.8|29
1649444090000|2022-04-08 18:54:50|86928.2|86878.2|86927.8|86877.8|86928.9|86878.9|86927.3|86877.3|29
1649444100000|2022-04-08 18:55:00|86927.9|86877.9|86933.2|86883.2|86933.2|86891.2|86909.4|86871.3|65
1649444110000|2022-04-08 18:55:10|86932.2|86882.2|86927.9|86877.9|86933.6|86883.6|86926.9|86876.9|50
1649444120000|2022-04-08 18:55:20|86927.4|86877.4|86924.3|86874.3|86929.1|86879.1|86923.5|86873.5|47
1649444130000|2022-04-08 18:55:30|86924.2|86874.2|86919.6|86869.6|86924.5|86874.5|86919.6|86869.6|40
1649444140000|2022-04-08 18:55:40|86919.5|86869.5|86924.3|86874.3|86924.4|86874.4|86918.6|86868.6|49
1649444150000|2022-04-08 18:55:50|86924.4|86874.4|86920.7|86870.7|86924.7|86874.7|86920|86870|42
1649444160000|2022-04-08 18:56:00|86920.9|86870.9|86924.5|86874.5|86924.6|86874.6|86919.3|86869.3|55
1649444170000|2022-04-08 18:56:10|86925.4|86875.4|86929.3|86879.3|86929.5|86879.5|86924.7|86874.7|51
1649444180000|2022-04-08 18:56:20|86929.2|86879.2|86928.8|86878.8|86929.7|86879.7|86928.7|86878.7|34
1649444190000|2022-04-08 18:56:30|86928.6|86878.6|86924.8|86874.8|86929.6|86879.6|86924.6|86874.6|47
1649444200000|2022-04-08 18:56:40|86924.9|86874.9|86922.1|86872.1|86924.9|86884.8|86909.2|86871.3|39
1649444210000|2022-04-08 18:56:50|86921.9|86871.9|86918|86868|86922.2|86880.6|86904.9|86866.7|45
1649444220000|2022-04-08 18:57:00|86917.9|86867.9|86918.4|86868.4|86918.9|86868.9|86916.9|86866.9|42
1649444230000|2022-04-08 18:57:10|86918.2|86868.2|86919.1|86869.1|86919.1|86869.1|86918.1|86868.1|38
1649444240000|2022-04-08 18:57:20|86918.7|86868.7|86894.7|86869.7|86919.7|86882.2|86894.7|86859.9|61
1649444250000|2022-04-08 18:57:30|86907.3|86857.3|86904|86854|86907.3|86857.3|86902.4|86852.4|38
1649444260000|2022-04-08 18:57:40|86902.6|86852.6|86903.8|86853.8|86904.4|86854.4|86901.9|86851.9|40
1649444270000|2022-04-08 18:57:50|86903.9|86853.9|86900.9|86850.9|86903.9|86853.9|86899.4|86849.4|50
1649444280000|2022-04-08 18:58:00|86900.7|86850.7|86893.7|86868.7|86901.6|86869.8|86892.7|86850.5|47
1649444290000|2022-04-08 18:58:10|86893.5|86868.5|86923|86873|86924.9|86887.6|86890.8|86855|57
1649444300000|2022-04-08 18:58:20|86923.1|86873.1|86916.8|86866.8|86924.9|86874.9|86916.8|86866.8|41
1649444310000|2022-04-08 18:58:30|86916.9|86866.9|86907.8|86857.8|86916.9|86866.9|86907.6|86857.6|54
1649444320000|2022-04-08 18:58:40|86906.9|86856.9|86912.4|86862.4|86915.9|86865.9|86906.5|86856.5|61
1649444330000|2022-04-08 18:58:50|86913.1|86863.1|86912.2|86862.2|86914.1|86864.1|86910.4|86860.4|59
1649444340000|2022-04-08 18:59:00|86910.9|86860.9|86909.1|86859.1|86911|86861|86908.7|86858.7|49
1649444350000|2022-04-08 18:59:10|86908.9|86858.9|86913.9|86863.9|86914.3|86875.8|86896.6|86858.7|51
1649444360000|2022-04-08 18:59:20|86914.7|86864.7|86911.2|86886.2|86922.9|86886.2|86903.1|86864.6|54
1649444370000|2022-04-08 18:59:30|86910.7|86885.7|86910|86885|86914.6|86889.6|86906.3|86881.3|64
1649444380000|2022-04-08 18:59:40|86909.3|86884.3|86905.9|86880.9|86918.7|86884.3|86904.8|86867.4|47
1649444390000|2022-04-08 18:59:50|86906.9|86881.9|86906.8|86881.8|86907.6|86882.6|86905.2|86880.2|42
1649444400000|2022-04-08 19:00:00|86905.6|86880.6|86891.6|86866.6|86905.6|86880.6|86891.2|86855.6|66
1649444410000|2022-04-08 19:00:10|86891.4|86866.4|86896.3|86871.3|86908.3|86872.5|86888.5|86856.8|49
1649444420000|2022-04-08 19:00:20|86896.5|86871.5|86917.2|86867.2|86919.9|86880|86896.1|86860.9|55
1649444430000|2022-04-08 19:00:30|86916.7|86866.7|86916.1|86866.1|86918.4|86868.4|86914.5|86864.5|54
1649444440000|2022-04-08 19:00:40|86916|86866|86916.4|86866.4|86916.9|86866.9|86915.6|86865.6|36
1649444450000|2022-04-08 19:00:50|86916.7|86866.7|86919.6|86894.6|86931.7|86895.2|86916.1|86866.1|47
1649444460000|2022-04-08 19:01:00|86931.2|86881.2|86950.8|86900.8|86951.7|86901.7|86931.2|86881.2|75
1649444470000|2022-04-08 19:01:10|86951.4|86901.4|86951.2|86901.2|86955.8|86905.8|86946.9|86896.9|71
1649444480000|2022-04-08 19:01:20|86950.4|86900.4|86951.1|86901.1|86953.9|86903.9|86950.4|86900.4|57
1649444490000|2022-04-08 19:01:30|86951.2|86901.2|86954.4|86904.4|86956|86906|86951.2|86901.2|43
1649444500000|2022-04-08 19:01:40|86954.2|86904.2|86954.2|86904.2|86954.5|86904.5|86947.6|86897.6|54
1649444510000|2022-04-08 19:01:50|86953.4|86903.4|86953|86903|86955.3|86905.3|86951.4|86901.4|54
1649444520000|2022-04-08 19:02:00|86952.9|86902.9|86971.1|86921.1|87032.9|86982.9|86952.9|86902.9|70
1649444530000|2022-04-08 19:02:10|86970.7|86920.7|86973.8|86923.8|86973.8|86923.8|86968|86918|60
1649444540000|2022-04-08 19:02:20|86974|86924|86985.1|86935.1|86985.5|86935.5|86972.2|86922.2|49
1649444550000|2022-04-08 19:02:30|86985.2|86935.2|86975.1|86925.1|87003.6|86953.6|86975.1|86925.1|58
1649444560000|2022-04-08 19:02:40|86973.8|86923.8|86974.6|86924.6|86977.7|86927.7|86972.3|86922.3|53
1649444570000|2022-04-08 19:02:50|86970.9|86920.9|86965.3|86915.3|86971.8|86921.8|86963.9|86913.9|59
1649444580000|2022-04-08 19:03:00|86964.9|86914.9|86967.8|86917.8|86968.2|86918.2|86961.6|86911.6|48
1649444590000|2022-04-08 19:03:10|86968.6|86918.6|86970.7|86920.7|86971.8|86921.8|86968.6|86918.6|37
1649444600000|2022-04-08 19:03:20|86970.9|86920.9|86971.2|86921.2|86971.9|86921.9|86970.1|86920.1|38
1649444610000|2022-04-08 19:03:30|86971.1|86921.1|86973|86923|86973|86923|86969.2|86919.2|46
1649444620000|2022-04-08 19:03:40|86972.9|86922.9|86974.7|86924.7|86975.5|86925.5|86972.9|86922.9|38
1649444630000|2022-04-08 19:03:50|86974.5|86924.5|86979.1|86929.1|86979.4|86929.4|86974.1|86924.1|49
1649444640000|2022-04-08 19:04:00|86978.6|86928.6|86982.4|86932.4|86983.4|86933.4|86977.3|86927.3|44
1649444650000|2022-04-08 19:04:10|86983|86933|86981.3|86931.3|86983|86933|86978|86928|52
1649444660000|2022-04-08 19:04:20|86980.8|86930.8|86990.4|86940.4|86990.4|86940.4|86973.9|86923.9|53
1649444670000|2022-04-08 19:04:30|86989.2|86939.2|86970.8|86920.8|86993.4|86943.4|86968.6|86918.6|62
1649444680000|2022-04-08 19:04:40|86970.7|86920.7|86971.7|86921.7|86972.3|86922.3|86969.6|86919.6|47
1649444690000|2022-04-08 19:04:50|86971.6|86921.6|86965.5|86915.5|86971.6|86921.6|86963.8|86913.8|66
1649444700000|2022-04-08 19:05:00|86964.8|86914.8|86967.9|86917.9|86968.9|86918.9|86964.1|86914.1|65
1649444710000|2022-04-08 19:05:10|86966.1|86916.1|86968.7|86918.7|86970|86920|86966|86916|62
1649444720000|2022-04-08 19:05:20|86969|86919|86965.8|86915.8|86969|86919|86965|86915|56
1649444730000|2022-04-08 19:05:30|86966.3|86916.3|86969.1|86919.1|86969.8|86919.8|86964.5|86914.5|61
1649444740000|2022-04-08 19:05:40|86969|86919|86965.5|86915.5|86969.7|86919.7|86958.1|86908.1|63
1649444750000|2022-04-08 19:05:50|86964.7|86914.7|86971.8|86921.8|86972.2|86922.2|86964.2|86914.2|67
1649444760000|2022-04-08 19:06:00|86972|86922|86972.5|86922.5|86973.1|86923.1|86971.6|86921.6|40
1649444770000|2022-04-08 19:06:10|86972.8|86922.8|86962.4|86912.4|86972.8|86922.8|86960.8|86910.8|46
1649444780000|2022-04-08 19:06:20|86961.5|86911.5|86960.8|86910.8|86964.4|86914.4|86960.4|86910.4|49
1649444790000|2022-04-08 19:06:30|86960.6|86910.6|86960.9|86910.9|86963.8|86913.8|86959.8|86909.8|58
1649444800000|2022-04-08 19:06:40|86960.7|86910.7|86961.5|86911.5|86962.5|86912.5|86958.3|86908.3|40
1649444810000|2022-04-08 19:06:50|86962|86912|86959.9|86909.9|86962|86912|86957.8|86907.8|40
1649444820000|2022-04-08 19:07:00|86961|86911|86954.9|86904.9|86961.7|86911.7|86952.8|86902.8|63
1649444830000|2022-04-08 19:07:10|86954.2|86904.2|86911.4|86861.4|86955.2|86905.2|86911.4|86861.4|78
1649444840000|2022-04-08 19:07:20|86909.4|86859.4|86908.4|86858.4|86911.5|86861.5|86886.1|86836.1|65
1649444850000|2022-04-08 19:07:30|86908|86858|86903|86853|86909.1|86859.1|86903|86853|40
1649444860000|2022-04-08 19:07:40|86902.5|86852.5|86903.5|86853.5|86905.7|86855.7|86902.4|86852.4|56
1649444870000|2022-04-08 19:07:50|86903|86853|86903.6|86853.6|86904.3|86854.3|86903|86853|35
1649444880000|2022-04-08 19:08:00|86903.9|86853.9|86899.9|86849.9|86909.5|86859.5|86899.3|86849.3|57
1649444890000|2022-04-08 19:08:10|86900.1|86850.1|86927.7|86877.7|86928.6|86878.6|86899.1|86849.1|52
1649444900000|2022-04-08 19:08:20|86929.6|86879.6|86930.3|86880.3|86935.2|86885.2|86928.6|86878.6|57
1649444910000|2022-04-08 19:08:30|86930.1|86880.1|86929.4|86879.4|86931.3|86881.3|86929|86879|35
1649444920000|2022-04-08 19:08:40|86929.6|86879.6|86935.9|86885.9|86936.7|86886.7|86929.5|86879.5|29
1649444930000|2022-04-08 19:08:50|86935.4|86885.4|86953.3|86903.3|86953.3|86903.3|86934.4|86884.4|27
1649444940000|2022-04-08 19:09:00|86951.1|86901.1|86946.2|86896.2|86951.1|86901.1|86940.4|86890.4|51
1649444950000|2022-04-08 19:09:10|86945.8|86895.8|86944.3|86894.3|86946.4|86896.4|86942.6|86892.6|47
1649444960000|2022-04-08 19:09:20|86944.5|86894.5|86947.9|86897.9|86948|86898|86943.6|86893.6|30
1649444970000|2022-04-08 19:09:30|86947.5|86897.5|86941.6|86891.6|86947.9|86897.9|86938.3|86888.3|53
1649444980000|2022-04-08 19:09:40|86942.2|86892.2|86946|86896|86949.3|86899.3|86942|86892|49
1649444990000|2022-04-08 19:09:50|86945.7|86895.7|86946.6|86896.6|86947|86897|86943.7|86893.7|38
1649445000000|2022-04-08 19:10:00|86948.5|86898.5|86945.7|86895.7|86951.7|86901.7|86945.1|86895.1|54
1649445010000|2022-04-08 19:10:10|86945.1|86895.1|86947.9|86897.9|86949.1|86899.1|86945|86895|36
1649445020000|2022-04-08 19:10:20|86948.4|86898.4|86956.8|86906.8|86959.1|86909.1|86948.4|86898.4|40
1649445030000|2022-04-08 19:10:30|86956.9|86906.9|86955.2|86905.2|86957|86907|86954.7|86904.7|26
1649445040000|2022-04-08 19:10:40|86955.1|86905.1|86966.5|86916.5|86967.2|86917.2|86953.7|86903.7|48
1649445050000|2022-04-08 19:10:50|86966.3|86916.3|86969.5|86919.5|86969.7|86919.7|86964.8|86914.8|44
1649445060000|2022-04-08 19:11:00|86969.6|86919.6|86967.4|86917.4|86969.8|86919.8|86966.5|86916.5|35
1649445070000|2022-04-08 19:11:10|86967.6|86917.6|86967.9|86917.9|86970|86920|86966.7|86916.7|34
1649445080000|2022-04-08 19:11:20|86968.2|86918.2|86972.9|86922.9|86973.7|86923.7|86966.2|86916.2|33
1649445090000|2022-04-08 19:11:30|86973.1|86923.1|86970|86920|86973.1|86923.1|86968.6|86918.6|50
1649445100000|2022-04-08 19:11:40|86969.7|86919.7|86970.3|86920.3|86971.4|86921.4|86969.7|86919.7|40
1649445110000|2022-04-08 19:11:50|86969.9|86919.9|86965.3|86915.3|86970.3|86920.3|86964|86914|35
1649445120000|2022-04-08 19:12:00|86965.1|86915.1|86984.5|86934.5|86987.5|86937.5|86965.1|86915.1|57
1649445130000|2022-04-08 19:12:10|86982.4|86932.4|86988.1|86938.1|86988.7|86938.7|86982.4|86932.4|52
1649445140000|2022-04-08 19:12:20|86988|86938|86985.4|86935.4|86988|86938|86983.6|86933.6|38
1649445150000|2022-04-08 19:12:30|86985.3|86935.3|86986.6|86936.6|86986.7|86936.7|86983.8|86933.8|52
1649445160000|2022-04-08 19:12:40|86986.3|86936.3|86984.2|86934.2|86986.4|86936.4|86983.7|86933.7|41
1649445170000|2022-04-08 19:12:50|86984.5|86934.5|86986.3|86936.3|86986.8|86936.8|86984|86934|31
1649445180000|2022-04-08 19:13:00|86986.6|86936.6|86982.9|86932.9|86986.6|86936.6|86980.6|86930.6|46
1649445190000|2022-04-08 19:13:10|86983.2|86933.2|86980.6|86930.6|86983.2|86933.2|86978.7|86928.7|56
1649445200000|2022-04-08 19:13:20|86980.7|86930.7|86976.2|86926.2|86981|86931|86975.8|86925.8|47
1649445210000|2022-04-08 19:13:30|86976.5|86926.5|86975.1|86925.1|86976.5|86926.5|86974.1|86924.1|48
1649445220000|2022-04-08 19:13:40|86975.2|86925.2|86967.2|86917.2|86975.9|86925.9|86966|86916|66
1649445230000|2022-04-08 19:13:50|86965.3|86915.3|86931.7|86881.7|86965.3|86915.3|86925.2|86875.2|68
1649445240000|2022-04-08 19:14:00|86932.7|86882.7|86946.4|86896.4|86948.3|86898.3|86927.9|86877.9|67
1649445250000|2022-04-08 19:14:10|86946.9|86896.9|86947.3|86897.3|86948.5|86898.5|86945.2|86895.2|47
1649445260000|2022-04-08 19:14:20|86946.4|86896.4|86954.2|86904.2|86954.3|86904.3|86945.7|86895.7|42
1649445270000|2022-04-08 19:14:30|86954.1|86904.1|86947.2|86897.2|86954.6|86904.6|86946.1|86896.1|53
1649445280000|2022-04-08 19:14:40|86947.7|86897.7|86947.9|86897.9|86949.7|86899.7|86945.5|86895.5|34
1649445290000|2022-04-08 19:14:50|86948.1|86898.1|86946.9|86896.9|86948.8|86898.8|86945.8|86895.8|43
1649445300000|2022-04-08 19:15:00|86946.5|86896.5|86951|86901|86952|86902|86946.5|86896.5|46
1649445310000|2022-04-08 19:15:10|86950.9|86900.9|86947.3|86897.3|86951.8|86901.8|86946.3|86896.3|37
1649445320000|2022-04-08 19:15:20|86947.5|86897.5|86948.4|86898.4|86949.5|86899.5|86946.6|86896.6|43
1649445330000|2022-04-08 19:15:30|86947.3|86897.3|86945.1|86895.1|86947.7|86897.7|86945.1|86895.1|42
1649445340000|2022-04-08 19:15:40|86945|86895|86946.9|86896.9|86947.7|86897.7|86945|86895|39
1649445350000|2022-04-08 19:15:50|86946.7|86896.7|86944|86894|86947.5|86897.5|86941.3|86891.3|57
1649445360000|2022-04-08 19:16:00|86943.3|86893.3|86943.6|86893.6|86944.1|86894.1|86941.9|86891.9|58
1649445370000|2022-04-08 19:16:10|86943.8|86893.8|86949.8|86899.8|86951.5|86901.5|86942.4|86892.4|63
1649445380000|2022-04-08 19:16:20|86949.9|86899.9|86950.9|86900.9|86951.6|86901.6|86945.1|86895.1|54
1649445390000|2022-04-08 19:16:30|86950.1|86900.1|86933.7|86883.7|86952|86902|86933|86883|61
1649445400000|2022-04-08 19:16:40|86933.8|86883.8|86933.8|86883.8|86934.2|86884.2|86929.4|86879.4|66
1649445410000|2022-04-08 19:16:50|86932.7|86882.7|86933|86883|86934.8|86884.8|86931.5|86881.5|62
1649445420000|2022-04-08 19:17:00|86932.7|86882.7|86930.3|86880.3|86932.7|86882.7|86929.6|86879.6|65
1649445430000|2022-04-08 19:17:10|86929.7|86879.7|86939.2|86889.2|86940|86890|86929.4|86879.4|53
1649445440000|2022-04-08 19:17:20|86938.3|86888.3|86937.6|86887.6|86939.7|86889.7|86937.3|86887.3|46
1649445450000|2022-04-08 19:17:30|86937.7|86887.7|86932.5|86882.5|86939.6|86889.6|86932.2|86882.2|39
1649445460000|2022-04-08 19:17:40|86931|86881|86924.9|86874.9|86932.4|86882.4|86919.8|86869.8|61
1649445470000|2022-04-08 19:17:50|86924|86874|86922.2|86872.2|86926.1|86876.1|86921|86871|45
1649445480000|2022-04-08 19:18:00|86921.8|86871.8|86921|86871|86923.6|86873.6|86916.1|86866.1|53
1649445490000|2022-04-08 19:18:10|86920.8|86870.8|86922.1|86872.1|86922.6|86872.6|86915.4|86865.4|40
1649445500000|2022-04-08 19:18:20|86923.2|86873.2|86927.1|86877.1|86928.6|86878.6|86921.1|86871.1|47
1649445510000|2022-04-08 19:18:30|86927.3|86877.3|86927.9|86877.9|86928.5|86878.5|86926.2|86876.2|36
1649445520000|2022-04-08 19:18:40|86927.8|86877.8|86929.7|86879.7|86929.7|86879.7|86924.2|86874.2|31
1649445530000|2022-04-08 19:18:50|86929.6|86879.6|86930|86880|86931.7|86881.7|86929|86879|27
1649445540000|2022-04-08 19:19:00|86930.6|86880.6|86939.1|86889.1|86940.4|86890.4|86929.3|86879.3|54
1649445550000|2022-04-08 19:19:10|86939.3|86889.3|86935.5|86885.5|86940.7|86890.7|86933.4|86883.4|54
1649445560000|2022-04-08 19:19:20|86935.8|86885.8|86938.5|86888.5|86938.5|86888.5|86934.6|86884.6|38
1649445570000|2022-04-08 19:19:30|86938.2|86888.2|86932.8|86882.8|86938.4|86888.4|86929.7|86879.7|40
1649445580000|2022-04-08 19:19:40|86933.2|86883.2|86936.9|86886.9|86937.2|86887.2|86932.6|86882.6|40
1649445590000|2022-04-08 19:19:50|86935.2|86885.2|86934.2|86884.2|86935.6|86885.6|86933.7|86883.7|32
1649445600000|2022-04-08 19:20:00|86934.1|86884.1|86934.3|86884.3|86936.5|86886.5|86932.5|86882.5|38
1649445610000|2022-04-08 19:20:10|86934.2|86884.2|86936|86886|86937.7|86887.7|86931.2|86881.2|36
1649445620000|2022-04-08 19:20:20|86937.2|86887.2|86937|86887|86938.2|86888.2|86933.3|86883.3|39
1649445630000|2022-04-08 19:20:30|86937.3|86887.3|86936.8|86886.8|86938.4|86888.4|86936.3|86886.3|37
1649445640000|2022-04-08 19:20:40|86935.7|86885.7|86939.8|86889.8|86940.7|86890.7|86933.3|86883.3|52
1649445650000|2022-04-08 19:20:50|86938.7|86888.7|86945.1|86895.1|86945.9|86895.9|86938.6|86888.6|53
1649445660000|2022-04-08 19:21:00|86944.9|86894.9|86953.6|86903.6|86953.6|86903.6|86944.9|86894.9|63
1649445670000|2022-04-08 19:21:10|86953.8|86903.8|86951.3|86901.3|86953.8|86903.8|86947.2|86897.2|51
1649445680000|2022-04-08 19:21:20|86951.2|86901.2|86951.7|86901.7|86953.3|86903.3|86951|86901|47
1649445690000|2022-04-08 19:21:30|86951.5|86901.5|86958.7|86908.7|86959.7|86909.7|86950.5|86900.5|48
1649445700000|2022-04-08 19:21:40|86958.5|86908.5|86953.1|86903.1|86959.6|86909.6|86952.8|86902.8|58
1649445710000|2022-04-08 19:21:50|86953|86903|86954.6|86904.6|86954.8|86904.8|86951.5|86901.5|43
1649445720000|2022-04-08 19:22:00|86954.8|86904.8|86962.2|86912.2|86964.2|86914.2|86954.8|86904.8|57
1649445730000|2022-04-08 19:22:10|86962.8|86912.8|86969.9|86919.9|86969.9|86919.9|86962.8|86912.8|54
1649445740000|2022-04-08 19:22:20|86969.8|86919.8|86971.1|86921.1|86972.8|86922.8|86966.4|86916.4|46
1649445750000|2022-04-08 19:22:30|86970.8|86920.8|86974.2|86924.2|86974.4|86924.4|86966.8|86916.8|50
1649445760000|2022-04-08 19:22:40|86973.9|86923.9|86986.4|86936.4|86988.6|86938.6|86971.2|86921.2|58
1649445770000|2022-04-08 19:22:50|86985.5|86935.5|86980.2|86930.2|86985.5|86935.5|86975.1|86925.1|65
1649445780000|2022-04-08 19:23:00|86979.9|86929.9|86979.3|86929.3|86979.9|86929.9|86976|86926|52
1649445790000|2022-04-08 19:23:10|86978.7|86928.7|86976.2|86926.2|86980.4|86930.4|86975.3|86925.3|47
1649445800000|2022-04-08 19:23:20|86974.9|86924.9|86974.6|86924.6|86978|86928|86974.5|86924.5|33
1649445810000|2022-04-08 19:23:30|86974.7|86924.7|86979.4|86929.4|86979.4|86929.4|86972.5|86922.5|55
1649445820000|2022-04-08 19:23:40|86978.9|86928.9|86996.3|86946.3|86997.6|86947.6|86975.5|86925.5|54
1649445830000|2022-04-08 19:23:50|86996|86946|86994.7|86944.7|86999.2|86949.2|86977.1|86927.1|62
1649445840000|2022-04-08 19:24:00|86989|86939|86982.7|86932.7|86990.3|86957.4|86970.6|86931.2|66
1649445850000|2022-04-08 19:24:10|86983.4|86933.4|86980|86930|86983.8|86933.8|86979.4|86929.4|55
1649445860000|2022-04-08 19:24:20|86979.6|86929.6|86978.7|86928.7|86981.3|86931.3|86978.5|86928.5|46
1649445870000|2022-04-08 19:24:30|86978.8|86928.8|86981.5|86931.5|86981.8|86931.8|86977.4|86927.4|45
1649445880000|2022-04-08 19:24:40|86981.3|86931.3|86977.7|86927.7|86987.3|86937.3|86975.9|86925.9|60
1649445890000|2022-04-08 19:24:50|86978.2|86928.2|86982.9|86932.9|86985.7|86935.7|86976.5|86926.5|60
1649445900000|2022-04-08 19:25:00|86982.6|86932.6|86979.9|86929.9|86986|86936|86979.6|86929.6|59
1649445910000|2022-04-08 19:25:10|86980.1|86930.1|86976|86926|86982.6|86932.6|86975.1|86925.1|58
1649445920000|2022-04-08 19:25:20|86975.9|86925.9|86979.1|86929.1|86980.8|86930.8|86974.3|86924.3|64
1649445930000|2022-04-08 19:25:30|86979.4|86929.4|86981.2|86931.2|86982.5|86932.5|86977.5|86927.5|67
1649445940000|2022-04-08 19:25:40|86980.9|86930.9|86980.5|86930.5|86984.1|86934.1|86977|86927|67
1649445950000|2022-04-08 19:25:50|86980.8|86930.8|86982.9|86932.9|86987|86937|86980.4|86930.4|57
1649445960000|2022-04-08 19:26:00|86983.1|86933.1|86991.5|86941.5|86992.5|86942.5|86983.1|86933.1|56
1649445970000|2022-04-08 19:26:10|86990.7|86940.7|86991.7|86941.7|86995.8|86945.8|86990|86940|58
1649445980000|2022-04-08 19:26:20|86992.5|86942.5|86993.7|86943.7|86993.7|86943.7|86989.4|86939.4|43
1649445990000|2022-04-08 19:26:30|86993.8|86943.8|86990.5|86940.5|86993.8|86943.8|86988.1|86938.1|46
1649446000000|2022-04-08 19:26:40|86990.9|86940.9|86989.9|86939.9|86991.3|86941.3|86989|86939|29
1649446010000|2022-04-08 19:26:50|86990|86940|86986.4|86936.4|86992.5|86942.5|86986|86936|44
1649446020000|2022-04-08 19:27:00|86986.3|86936.3|86987.8|86937.8|86989.4|86939.4|86984.3|86934.3|51
1649446030000|2022-04-08 19:27:10|86988.6|86938.6|86987.4|86937.4|86988.8|86938.8|86983|86933|49
1649446040000|2022-04-08 19:27:20|86987.9|86937.9|86989.5|86939.5|86989.5|86939.5|86986.7|86936.7|41
1649446050000|2022-04-08 19:27:30|86989.4|86939.4|86995.4|86945.4|86997.7|86947.7|86988.6|86938.6|51
1649446060000|2022-04-08 19:27:40|86995.6|86945.6|87001|86951|87001|86951|86994.8|86944.8|58
1649446070000|2022-04-08 19:27:50|86999.7|86949.7|86998|86948|87000|86950|86996.5|86946.5|49
1649446080000|2022-04-08 19:28:00|86997.7|86947.7|86996.2|86946.2|86998.6|86948.6|86995.1|86945.1|65
1649446090000|2022-04-08 19:28:10|86996|86946|87001.2|86951.2|87002.7|86952.7|86994.4|86944.4|59
1649446100000|2022-04-08 19:28:20|87001.1|86951.1|86998.6|86948.6|87003.6|86953.6|86998.5|86948.5|56
1649446110000|2022-04-08 19:28:30|86998.1|86948.1|86994|86944|86998.9|86948.9|86991.5|86941.5|62
1649446120000|2022-04-08 19:28:40|86993.9|86943.9|86994.1|86944.1|86994.5|86944.5|86992.8|86942.8|53
1649446130000|2022-04-08 19:28:50|86995|86945|86990.1|86940.1|86995.5|86945.5|86990.1|86940.1|58
1649446140000|2022-04-08 19:29:00|86989.9|86939.9|86991.2|86941.2|86992.3|86942.3|86989.5|86939.5|46
1649446150000|2022-04-08 19:29:10|86991|86941|86992.9|86942.9|86993.2|86943.2|86989.9|86939.9|45
1649446160000|2022-04-08 19:29:20|86992.8|86942.8|86991.8|86941.8|86993.9|86943.9|86990.7|86940.7|38
1649446170000|2022-04-08 19:29:30|86991.9|86941.9|86990.7|86940.7|86992.3|86942.3|86990|86940|42
1649446180000|2022-04-08 19:29:40|86991.1|86941.1|86990.6|86940.6|86991.6|86941.6|86987.1|86937.1|53
1649446190000|2022-04-08 19:29:50|86990.2|86940.2|86989.5|86939.5|86990.2|86940.2|86987.5|86937.5|48
1649446200000|2022-04-08 19:30:00|86987.9|86937.9|86988.2|86938.2|86991.2|86941.2|86986.2|86936.2|51
1649446210000|2022-04-08 19:30:10|86989.4|86939.4|86983.6|86933.6|86992.2|86942.2|86978.9|86928.9|54
1649446220000|2022-04-08 19:30:20|86983.2|86933.2|86980.7|86930.7|86983.7|86933.7|86974.8|86924.8|55
1649446230000|2022-04-08 19:30:30|86979.7|86929.7|86984.9|86934.9|86985.9|86935.9|86978.4|86928.4|49
1649446240000|2022-04-08 19:30:40|86985.3|86935.3|86984.2|86934.2|86986.2|86936.2|86983.4|86933.4|57
1649446250000|2022-04-08 19:30:50|86982.5|86932.5|86982.7|86932.7|86984.8|86934.8|86981.8|86931.8|33
1649446260000|2022-04-08 19:31:00|86982.8|86932.8|86979.8|86929.8|86985.4|86935.4|86976.6|86926.6|44
1649446270000|2022-04-08 19:31:10|86980.1|86930.1|86981.4|86931.4|86982.4|86932.4|86978.9|86928.9|43
1649446280000|2022-04-08 19:31:20|86981.7|86931.7|86986|86936|86987.4|86937.4|86981.1|86931.1|46
1649446290000|2022-04-08 19:31:30|86986.1|86936.1|86986.6|86936.6|86986.9|86936.9|86983.5|86933.5|47
1649446300000|2022-04-08 19:31:40|86986.4|86936.4|86984.7|86934.7|86987.7|86937.7|86984.3|86934.3|40
1649446310000|2022-04-08 19:31:50|86984.1|86934.1|86981.2|86931.2|86987.1|86937.1|86980.3|86930.3|50
1649446320000|2022-04-08 19:32:00|86982.7|86932.7|86985.2|86935.2|86986.6|86936.6|86982.7|86932.7|56
1649446330000|2022-04-08 19:32:10|86984.7|86934.7|86985.9|86935.9|86987.8|86937.8|86982.7|86932.7|28
1649446340000|2022-04-08 19:32:20|86986.3|86936.3|86987.6|86937.6|86988.2|86938.2|86985|86935|27
1649446350000|2022-04-08 19:32:30|86987.2|86937.2|86989.7|86939.7|86990.8|86940.8|86987.1|86937.1|39
1649446360000|2022-04-08 19:32:40|86989.5|86939.5|86988|86938|86989.9|86939.9|86987.3|86937.3|22
1649446370000|2022-04-08 19:32:50|86987.8|86937.8|86988.8|86938.8|86989.1|86939.1|86986.4|86936.4|31
1649446380000|2022-04-08 19:33:00|86987.8|86937.8|86988.8|86938.8|86989.2|86939.2|86987.3|86937.3|24
1649446390000|2022-04-08 19:33:10|86987.9|86937.9|86988.5|86938.5|86990.6|86940.6|86985.6|86935.6|37
1649446400000|2022-04-08 19:33:20|86988.3|86938.3|86988.3|86938.3|86990.1|86940.1|86987|86937|36
1649446410000|2022-04-08 19:33:30|86988.6|86938.6|86988.1|86938.1|86990.2|86940.2|86987.6|86937.6|29
1649446420000|2022-04-08 19:33:40|86987.9|86937.9|86986|86936|86989.5|86939.5|86983.4|86933.4|42
1649446430000|2022-04-08 19:33:50|86986.8|86936.8|86985.4|86935.4|86986.8|86936.8|86984.4|86934.4|36
1649446440000|2022-04-08 19:34:00|86986.2|86936.2|86990.4|86940.4|86992.9|86942.9|86985.3|86935.3|37
1649446450000|2022-04-08 19:34:10|86989.1|86939.1|86988.1|86938.1|86991.4|86941.4|86987.8|86937.8|24
1649446460000|2022-04-08 19:34:20|86987.7|86937.7|86989.9|86939.9|86990.7|86940.7|86987.7|86937.7|20
1649446470000|2022-04-08 19:34:30|86989.6|86939.6|86988.8|86938.8|86990.5|86940.5|86988.8|86938.8|19
1649446480000|2022-04-08 19:34:40|86988.9|86938.9|86993.9|86943.9|86994.2|86944.2|86988.4|86938.4|31
1649446490000|2022-04-08 19:34:50|86993.4|86943.4|86993.6|86943.6|86995.6|86945.6|86990.3|86940.3|39
1649446500000|2022-04-08 19:35:00|86993.3|86943.3|86992.3|86942.3|86994.7|86944.7|86991.5|86941.5|41
1649446510000|2022-04-08 19:35:10|86992.5|86942.5|86992.9|86942.9|86994.1|86944.1|86992.1|86942.1|19
1649446520000|2022-04-08 19:35:20|86993.2|86943.2|86995|86945|86997.7|86947.7|86993|86943|34
1649446530000|2022-04-08 19:35:30|86995.2|86945.2|86996.2|86946.2|86998.8|86965.2|86986.1|86945.1|44
1649446540000|2022-04-08 19:35:40|86996.8|86946.8|86995.4|86945.4|87005|86963.9|86988.2|86943.3|45
1649446550000|2022-04-08 19:35:50|86995.1|86945.1|86994.1|86944.1|86995.9|86945.9|86994.1|86944.1|22
1649446560000|2022-04-08 19:36:00|86994.5|86944.5|86996.7|86946.7|86999.2|86949.2|86994.5|86944.5|31
1649446570000|2022-04-08 19:36:10|86996.1|86946.1|86997|86947|86998.6|86948.6|86994.8|86944.8|28
1649446580000|2022-04-08 19:36:20|86996.5|86946.5|86996.3|86946.3|86997.1|86947.1|86994.5|86944.5|19
1649446590000|2022-04-08 19:36:30|86996.6|86946.6|87001.7|86951.7|87003.5|86953.5|86995.9|86945.9|63
1649446600000|2022-04-08 19:36:40|87000.2|86950.2|87000.4|86950.4|87002.2|86952.2|86995.2|86945.2|48
1649446610000|2022-04-08 19:36:50|87005.1|86955.1|87001.8|86951.8|87005.1|86963.9|86988.9|86949.1|36
1649446620000|2022-04-08 19:37:00|87001.3|86951.3|86999.8|86949.8|87001.8|86951.8|86998.1|86948.1|30
1649446630000|2022-04-08 19:37:10|86987.7|86962.7|87002.4|86952.4|87003.7|86962.7|86987.6|86948.8|25
1649446640000|2022-04-08 19:37:20|87002.3|86952.3|87001.5|86951.5|87004.4|86954.4|86998|86948|35
1649446650000|2022-04-08 19:37:30|87001.8|86951.8|86998.1|86948.1|87001.8|86951.8|86996.6|86946.6|19
1649446660000|2022-04-08 19:37:40|86996.7|86946.7|87004.7|86954.7|87004.7|86954.7|86996|86946|20
1649446670000|2022-04-08 19:37:50|87002|86952|86994.1|86944.1|87002|86952|86994.1|86944.1|25
1649446680000|2022-04-08 19:38:00|86995.6|86945.6|87001.3|86951.3|87002.2|86952.2|86994.6|86944.6|48
1649446690000|2022-04-08 19:38:10|87000.6|86950.6|87002.4|86952.4|87004.8|86966.1|86990.3|86949.2|35
1649446700000|2022-04-08 19:38:20|87001.9|86951.9|87001.5|86951.5|87002.1|86952.1|87000.3|86950.3|24
1649446710000|2022-04-08 19:38:30|87001.4|86951.4|87000.3|86950.3|87004|86954|86998.7|86948.7|35
1649446720000|2022-04-08 19:38:40|86999.8|86949.8|86999.7|86949.7|87000.8|86962.3|86987|86948.6|25
1649446730000|2022-04-08 19:38:50|87000.1|86950.1|86999.6|86949.6|87002.8|86968.2|86988.8|86949.4|32
1649446740000|2022-04-08 19:39:00|87000.4|86950.4|86999.9|86949.9|87005.9|86966.8|86991.2|86949.9|37
1649446750000|2022-04-08 19:39:10|87001.1|86951.1|87004.1|86954.1|87005.3|86967.9|86990.9|86951.1|36
1649446760000|2022-04-08 19:39:20|87004.3|86954.3|87003.4|86953.4|87007.3|86969.3|86991.1|86952.9|28
1649446770000|2022-04-08 19:39:30|87003.7|86953.7|87003.3|86953.3|87004.8|86954.8|87002|86952|16
1649446780000|2022-04-08 19:39:40|87003.2|86953.2|87005.1|86955.1|87006.9|86971.8|86993.1|86952.3|29
1649446790000|2022-04-08 19:39:50|87006.3|86956.3|87004.7|86954.7|87006.3|86956.3|87002.8|86952.8|17
1649446800000|2022-04-08 19:40:00|87004.4|86954.4|87012.4|86962.4|87110.1|87060.1|86996.4|86954.4|54
1649446810000|2022-04-08 19:40:10|87013.9|86963.9|87008.9|86958.9|87017|86967|87007.2|86957.2|61
1649446820000|2022-04-08 19:40:20|87008.7|86958.7|87010.4|86960.4|87012.6|86962.6|87008.4|86958.4|35
1649446830000|2022-04-08 19:40:30|87009.8|86959.8|87007.2|86957.2|87013.6|86963.6|87005.3|86955.3|41
1649446840000|2022-04-08 19:40:40|87007|86957|87005|86955|87009.2|86959.2|87003.4|86953.4|45
1649446850000|2022-04-08 19:40:50|87005.5|86955.5|87004.9|86954.9|87007.4|86957.4|87003.7|86953.7|35
1649446860000|2022-04-08 19:41:00|87005.9|86955.9|87004.7|86954.7|87006.9|86956.9|87003|86953|32
1649446870000|2022-04-08 19:41:10|87003.9|86953.9|87004.4|86954.4|87006.5|86956.5|87002.2|86952.2|36
1649446880000|2022-04-08 19:41:20|87003.7|86953.7|87004.2|86954.2|87006|86956|87002.2|86952.2|41
1649446890000|2022-04-08 19:41:30|87003.9|86953.9|87003.8|86953.8|87005.1|86955.1|87002.2|86952.2|30
1649446900000|2022-04-08 19:41:40|87003.9|86953.9|87003.6|86953.6|87005.8|86955.8|87002.7|86952.7|17
1649446910000|2022-04-08 19:41:50|87002.9|86952.9|87004.3|86954.3|87005.8|86955.8|87002.7|86952.7|21
1649446920000|2022-04-08 19:42:00|87004.7|86954.7|87005.9|86955.9|87009|86959|87003.1|86953.1|26
1649446930000|2022-04-08 19:42:10|87005.1|86955.1|87017.7|86967.7|87019.9|86969.9|87002.7|86952.7|51
1649446940000|2022-04-08 19:42:20|87017.8|86967.8|87018.4|86968.4|87024.6|86974.6|87016.7|86966.7|39
1649446950000|2022-04-08 19:42:30|87018.5|86968.5|87016.3|86966.3|87018.8|86968.8|87015.9|86965.9|32
1649446960000|2022-04-08 19:42:40|87016.5|86966.5|87016.7|86966.7|87017.4|86967.4|87015.7|86965.7|20
1649446970000|2022-04-08 19:42:50|87018.5|86968.5|87026.5|86976.5|87028.1|86978.1|87017.9|86967.9|44
1649446980000|2022-04-08 19:43:00|87027.8|86977.8|87029.5|86979.5|87030.4|86980.4|87026.7|86976.7|42
1649446990000|2022-04-08 19:43:10|87028.8|86978.8|87028.4|86978.4|87029.9|86979.9|87028.4|86978.4|24
1649447000000|2022-04-08 19:43:20|87028.3|86978.3|87029.7|86979.7|87030.7|86980.7|87028.3|86978.3|22
1649447010000|2022-04-08 19:43:30|87029.6|86979.6|87027.6|86977.6|87031.2|86981.2|87027.6|86977.6|37
1649447020000|2022-04-08 19:43:40|87027.5|86977.5|87030.5|86980.5|87031|86981|87026.8|86976.8|43
1649447030000|2022-04-08 19:43:50|87030.7|86980.7|87039.9|86989.9|87040.6|86990.6|87029.8|86979.8|40
1649447040000|2022-04-08 19:44:00|87040.1|86990.1|87040|86990|87041.7|86991.7|87036.1|86986.1|60
1649447050000|2022-04-08 19:44:10|87039.8|86989.8|87043.6|86993.6|87043.6|86993.6|87038|86988|39
1649447060000|2022-04-08 19:44:20|87043|86993|87036.9|86986.9|87043.1|86993.1|87036.9|86986.9|24
1649447070000|2022-04-08 19:44:30|87036.8|86986.8|87039.9|86989.9|87039.9|86989.9|87035.1|86985.1|44
1649447080000|2022-04-08 19:44:40|87039.6|86989.6|87039.5|86989.5|87040.7|86990.7|87037.4|86987.4|36
1649447090000|2022-04-08 19:44:50|87039.6|86989.6|87028.5|86978.5|87039.9|86989.9|87028.3|86978.3|43
1649447100000|2022-04-08 19:45:00|87028.9|86978.9|87030.4|86980.4|87033.4|86983.4|87026.8|86976.8|46
1649447110000|2022-04-08 19:45:10|87030|86980|87028.2|86978.2|87030.1|86980.1|87024.5|86974.5|49
1649447120000|2022-04-08 19:45:20|87028|86978|87022|86972|87028|86978|87021.4|86971.4|34
1649447130000|2022-04-08 19:45:30|87021.8|86971.8|87029.9|86979.9|87030|86980|87021.8|86971.8|38
1649447140000|2022-04-08 19:45:40|87029.4|86979.4|87032.3|86982.3|87033.8|86983.8|87027.9|86977.9|52
1649447150000|2022-04-08 19:45:50|87030.1|86980.1|87035.2|86985.2|87036.5|86986.5|87030.1|86980.1|32
1649447160000|2022-04-08 19:46:00|87035.5|86985.5|87031.9|86981.9|87036.7|86999.3|87023.6|86981.9|44
1649447170000|2022-04-08 19:46:10|87032|86982|87034.9|86984.9|87036.5|86986.5|87031.7|86981.7|27
1649447180000|2022-04-08 19:46:20|87034.8|86984.8|87040.3|86990.3|87040.9|86990.9|87034.8|86984.8|30
1649447190000|2022-04-08 19:46:30|87038.7|86988.7|87033.9|86983.9|87039.9|86989.9|87032.2|86982.2|44
1649447200000|2022-04-08 19:46:40|87035.2|86985.2|87036.9|86986.9|87040.5|86990.5|87034.5|86984.5|37
1649447210000|2022-04-08 19:46:50|87037.2|86987.2|87036.3|86986.3|87037.8|86987.8|87034.4|86984.4|19
1649447220000|2022-04-08 19:47:00|87036.5|86986.5|87036.8|86986.8|87039.1|86989.1|87035.6|86985.6|22
1649447230000|2022-04-08 19:47:10|87037.1|86987.1|87041.7|86991.7|87041.7|86991.7|87031.6|86981.6|42
1649447240000|2022-04-08 19:47:20|87041.8|86991.8|87041.4|86991.4|87042.2|86992.2|87040|86990|19
1649447250000|2022-04-08 19:47:30|87042.1|86992.1|87044.3|86994.3|87045|86995|87041.4|86991.4|24
1649447260000|2022-04-08 19:47:40|87044.1|86994.1|87044.7|86994.7|87044.9|86994.9|87041.1|86991.1|29
1649447270000|2022-04-08 19:47:50|87044.8|86994.8|87043.1|86993.1|87045.2|86995.2|87043|86993|16
1649447280000|2022-04-08 19:48:00|87042.8|86992.8|87040.2|86990.2|87042.8|86992.8|87039.5|86989.5|36
1649447290000|2022-04-08 19:48:10|87040|86990|87041.5|86991.5|87045.7|86995.7|87039.9|86989.9|42
1649447300000|2022-04-08 19:48:20|87041.6|86991.6|87035.1|86985.1|87042.9|86992.9|87035.1|86985.1|47
1649447310000|2022-04-08 19:48:30|87036.5|86986.5|87036.9|86986.9|87040.5|86990.5|87036.3|86986.3|39
1649447320000|2022-04-08 19:48:40|87037|86987|87036.6|86986.6|87038.8|86988.8|87036.6|86986.6|32
1649447330000|2022-04-08 19:48:50|87036.7|86986.7|87040.6|86990.6|87041|86991|87034.8|86984.8|37
1649447340000|2022-04-08 19:49:00|87040.4|86990.4|87037.2|86987.2|87040.6|86990.6|87034.3|86984.3|59
1649447350000|2022-04-08 19:49:10|87037.1|86987.1|87039.9|86989.9|87039.9|86989.9|87035.5|86985.5|53
1649447360000|2022-04-08 19:49:20|87040.1|86990.1|87038.4|86988.4|87040.1|86990.1|87037.2|86987.2|42
1649447370000|2022-04-08 19:49:30|87038.2|86988.2|87041.4|86991.4|87041.9|86991.9|87037.8|86987.8|36
1649447380000|2022-04-08 19:49:40|87041.5|86991.5|87038.6|86988.6|87041.5|86991.5|87037.8|86987.8|45
1649447390000|2022-04-08 19:49:50|87038.3|86988.3|87041.1|86991.1|87041.1|86991.1|87038.3|86988.3|38
1649447400000|2022-04-08 19:50:00|87041.3|86991.3|87049.2|86999.2|87050.2|87000.2|87037.9|86987.9|58
1649447410000|2022-04-08 19:50:10|87046.5|86996.5|87036.1|86986.1|87046.5|86996.5|87019.6|86969.6|67
1649447420000|2022-04-08 19:50:20|87036.6|86986.6|87032.9|86982.9|87036.8|86986.8|87029.2|86979.2|64
1649447430000|2022-04-08 19:50:30|87032.8|86982.8|87039.8|86989.8|87043.1|86993.1|87029.3|86979.3|65
1649447440000|2022-04-08 19:50:40|87039.7|86989.7|87040.7|86990.7|87041.7|86991.7|87039.5|86989.5|51
1649447450000|2022-04-08 19:50:50|87040.8|86990.8|87038|86988|87040.8|86990.8|87036.4|86986.4|53
1649447460000|2022-04-08 19:51:00|87037.9|86987.9|87041.5|86991.5|87041.5|86991.5|87036|86986|47
1649447470000|2022-04-08 19:51:10|87041.3|86991.3|87040.6|86990.6|87046|86996|87039.5|86989.5|58
1649447480000|2022-04-08 19:51:20|87040.4|86990.4|87041.1|86991.1|87043.5|86993.5|87037.5|86987.5|60
1649447490000|2022-04-08 19:51:30|87041.9|86991.9|87043.6|86993.6|87043.8|86993.8|87040.5|86990.5|44
1649447500000|2022-04-08 19:51:40|87042.6|86992.6|87042.8|86992.8|87045.2|86995.2|87041.6|86991.6|44
1649447510000|2022-04-08 19:51:50|87043.8|86993.8|87046.9|86996.9|87047.2|86997.2|87039.9|86989.9|60
1649447520000|2022-04-08 19:52:00|87046.3|86996.3|87043.4|86993.4|87047|86997|87040.2|86990.2|53
1649447530000|2022-04-08 19:52:10|87042.9|86992.9|87042.6|86992.6|87043.2|86993.2|87040.1|86990.1|43
1649447540000|2022-04-08 19:52:20|87042.7|86992.7|87037.1|86987.1|87042.7|86992.7|87037.1|86987.1|37
1649447550000|2022-04-08 19:52:30|87037|86987|87039.9|86989.9|87042.8|86992.8|87036.8|86986.8|44
1649447560000|2022-04-08 19:52:40|87039.7|86989.7|87034.1|86984.1|87039.7|86989.7|87034|86984|62
1649447570000|2022-04-08 19:52:50|87034|86984|87029.4|86979.4|87035.8|86985.8|87029.3|86979.3|48
1649447580000|2022-04-08 19:53:00|87029.7|86979.7|87032.2|86982.2|87032.9|86982.9|87029|86979|44
1649447590000|2022-04-08 19:53:10|87032|86982|87030.3|86980.3|87033.1|86983.1|87027.7|86977.7|31
1649447600000|2022-04-08 19:53:20|87030.1|86980.1|87025.9|86975.9|87030.4|86980.4|87025.9|86975.9|43
1649447610000|2022-04-08 19:53:30|87026.2|86976.2|87030.3|86980.3|87030.3|86980.3|87024.9|86974.9|46
1649447620000|2022-04-08 19:53:40|87029.4|86979.4|87029.3|86979.3|87031.5|86981.5|87027.1|86977.1|36
1649447630000|2022-04-08 19:53:50|87029.2|86979.2|87026.5|86976.5|87029.8|86979.8|87025.8|86975.8|36
1649447640000|2022-04-08 19:54:00|87026.8|86976.8|87016.4|86991.4|87033|86991.4|87015.1|86974.2|38
1649447650000|2022-04-08 19:54:10|87015.2|86990.2|87027.7|86977.7|87031.5|86990.8|87012.9|86977|47
1649447660000|2022-04-08 19:54:20|87027.2|86977.2|87018.3|86968.3|87040.5|86990.5|87010.8|86960.8|68
1649447670000|2022-04-08 19:54:30|87018.4|86968.4|87018.9|86968.9|87024|86974|87017.3|86967.3|53
1649447680000|2022-04-08 19:54:40|87018.5|86968.5|87016.2|86966.2|87021.3|86971.3|87016.2|86966.2|40
1649447690000|2022-04-08 19:54:50|87016.1|86966.1|87014.6|86964.6|87016.3|86966.3|87010.5|86960.5|28
1649447700000|2022-04-08 19:55:00|87015.2|86965.2|87012|86962|87016.6|86966.6|87010.2|86960.2|44
1649447710000|2022-04-08 19:55:10|87012.9|86962.9|87013.3|86963.3|87014.7|86964.7|87010.6|86960.6|43
1649447720000|2022-04-08 19:55:20|87013.1|86963.1|87011.7|86961.7|87014.1|86964.1|87010.3|86960.3|33
1649447730000|2022-04-08 19:55:30|87011.6|86961.6|87013.7|86963.7|87017.4|86967.4|87010.8|86960.8|28
1649447740000|2022-04-08 19:55:40|87013.2|86963.2|87012|86962|87013.4|86963.4|87006.7|86956.7|49
1649447750000|2022-04-08 19:55:50|87012.3|86962.3|87017.5|86967.5|87017.5|86967.5|87008.1|86958.1|36
1649447760000|2022-04-08 19:56:00|87017.3|86967.3|87019|86969|87019.7|86969.7|87013.8|86963.8|37
1649447770000|2022-04-08 19:56:10|87019.6|86969.6|87019.5|86969.5|87019.7|86969.7|87017.8|86967.8|24
1649447780000|2022-04-08 19:56:20|87019.8|86969.8|87021.6|86971.6|87022.4|86972.4|87018.9|86968.9|22
1649447790000|2022-04-08 19:56:30|87021.8|86971.8|87017.8|86967.8|87021.8|86971.8|87017.8|86967.8|32
1649447800000|2022-04-08 19:56:40|87021.5|86971.5|87023.8|86973.8|87027.8|86977.8|87018.8|86968.8|43
1649447810000|2022-04-08 19:56:50|87026.2|86976.2|87024.2|86974.2|87035.3|86985.3|87023.3|86973.3|43
1649447820000|2022-04-08 19:57:00|87025.1|87000.1|87047.4|86997.4|87051.1|87001.1|87025.1|86995.7|48
1649447830000|2022-04-08 19:57:10|87047.6|86997.6|87214.6|87057|87276.2|87170.8|87045.7|86995.7|60
1649447840000|2022-04-08 19:57:20|87212.8|87059|87072.6|87022.6|87212.8|87079.6|87072.1|86956.6|63
1649447850000|2022-04-08 19:57:30|87074.1|87024.1|87064.5|87014.5|87078.9|87028.9|87062.9|87012.9|54
1649447860000|2022-04-08 19:57:40|87063.9|87013.9|87061|87011|87065|87015|87057|87007|57
1649447870000|2022-04-08 19:57:50|87059.9|87009.9|87063.2|87013.2|87065.5|87015.5|87059.6|87009.6|48
1649447880000|2022-04-08 19:58:00|87062.8|87012.8|87061.8|87011.8|87062.8|87024.4|87049.4|87005.4|53
1649447890000|2022-04-08 19:58:10|87063|87013|87065.3|87015.3|87067.2|87017.2|87058.1|87008.1|47
1649447900000|2022-04-08 19:58:20|87065.2|87015.2|87063.9|87013.9|87066.5|87016.5|87063.6|87013.6|39
1649447910000|2022-04-08 19:58:30|87063.5|87013.5|87062.9|87012.9|87071.6|87021.6|87061.6|87011.6|43
1649447920000|2022-04-08 19:58:40|87069.3|87019.3|87062.7|87012.7|87083.4|87036.6|87058.5|87008.5|67
1649447930000|2022-04-08 19:58:50|87063.5|87013.5|87065.8|87015.8|87067.9|87017.9|87059|87009|49
1649447940000|2022-04-08 19:59:00|87066.8|87016.8|87058|87008|87070.3|87020.3|87057.9|87007.9|49
1649447950000|2022-04-08 19:59:10|87060.1|87010.1|87063.4|87013.4|87064|87014|87059.9|87009.9|44
1649447960000|2022-04-08 19:59:20|87063.6|87013.6|87061.4|87011.4|87063.6|87013.6|87058.9|87008.9|37
1649447970000|2022-04-08 19:59:30|87061.5|87011.5|87058.6|87008.6|87064.2|87014.2|87058.4|87008.4|52
1649447980000|2022-04-08 19:59:40|87058|87008|87030.6|86980.6|87059.2|87009.2|87030.6|86980.6|65
1649447990000|2022-04-08 19:59:50|87033.1|86983.1|87018.6|86968.6|87039.4|86989.4|87018.6|86968.6|73
1649448000000|2022-04-08 20:00:00|87022.2|86972.2|87065.5|87015.5|87070.3|87020.3|87022.2|86972.2|71
1649448010000|2022-04-08 20:00:10|87067.2|87017.2|87060.2|87010.2|87182.7|87017.5|87056.7|86996.4|67
1649448020000|2022-04-08 20:00:20|87060.5|87010.5|87097.7|87047.7|87098.5|87048.5|87060.5|87010.5|74
1649448030000|2022-04-08 20:00:30|87098.2|87048.2|87060.5|87010.5|87099.7|87049.7|87048.3|86998.3|78
1649448040000|2022-04-08 20:00:40|87062.7|87012.7|87058.7|87008.7|87066.6|87016.6|87054.6|87004.6|65
1649448050000|2022-04-08 20:00:50|87058.4|87008.4|87070.6|87020.6|87071.2|87021.2|87055.3|87005.3|57
1649448060000|2022-04-08 20:01:00|87070.3|87020.3|87028|86978|87070.3|87020.3|87026.8|86976.8|68
1649448070000|2022-04-08 20:01:10|87027.7|86977.7|87031.6|86981.6|87031.9|86981.9|87027.5|86977.5|42
1649448080000|2022-04-08 20:01:20|87031.2|86981.2|87032|86982|87034|86984|87029|86979|36
1649448090000|2022-04-08 20:01:30|87031.8|86981.8|87035.2|86985.2|87039.3|86989.3|87030.9|86980.9|62
1649448100000|2022-04-08 20:01:40|87039.2|86989.2|87035.3|86985.3|87039.9|86989.9|87032.1|86982.1|64
1649448110000|2022-04-08 20:01:50|87035.8|86985.8|87036.9|86986.9|87041.1|86991.1|87032.6|86982.6|64
1649448120000|2022-04-08 20:02:00|87036.2|86986.2|87036.5|86986.5|87043.1|86993.1|87029.4|86979.4|71
1649448130000|2022-04-08 20:02:10|87035.8|86985.8|87034.8|86984.8|87042.6|86992.6|87029.4|86979.4|62
1649448140000|2022-04-08 20:02:20|87038.4|86988.4|87022.6|86972.6|87044.4|86994.4|87020.3|86970.3|76
1649448150000|2022-04-08 20:02:30|87023|86973|87016.1|86966.1|87023|86973|87011.7|86961.7|55
1649448160000|2022-04-08 20:02:40|87016.6|86966.6|87017.1|86967.1|87017.1|86967.1|87015.2|86965.2|32
1649448170000|2022-04-08 20:02:50|87017.4|86967.4|87012.5|86962.5|87017.4|86967.4|87011.5|86961.5|28
1649448180000|2022-04-08 20:03:00|87014.2|86964.2|87008.9|86958.9|87015.5|86965.5|87008.7|86958.7|35
1649448190000|2022-04-08 20:03:10|87007.8|86957.8|87004.1|86954.1|87011.4|86961.4|87003.3|86953.3|41
1649448200000|2022-04-08 20:03:20|87003.9|86953.9|87006.3|86956.3|87010.7|86960.7|87003.9|86953.9|46
1649448210000|2022-04-08 20:03:30|87005.4|86955.4|87009.1|86959.1|87009.1|86959.1|87003.9|86953.9|52
1649448220000|2022-04-08 20:03:40|87006.2|86956.2|87009.9|86959.9|87015.9|86965.9|87006|86956|42
1649448230000|2022-04-08 20:03:50|87009.3|86959.3|87006.2|86956.2|87011.8|86961.8|87005.6|86955.6|41
1649448240000|2022-04-08 20:04:00|87006.4|86956.4|87007.1|86957.1|87008.6|86958.6|87001.7|86951.7|50
1649448250000|2022-04-08 20:04:10|87006.3|86956.3|87004.9|86954.9|87008.5|86958.5|87003|86953|54
1649448260000|2022-04-08 20:04:20|87004.5|86954.5|87008.6|86958.6|87009.4|86959.4|87003.4|86953.4|44
1649448270000|2022-04-08 20:04:30|87008.4|86958.4|87007.4|86957.4|87009.8|86959.8|87006.8|86956.8|49
1649448280000|2022-04-08 20:04:40|87009.1|86959.1|87010.4|86960.4|87011.1|86961.1|87003.6|86953.6|61
1649448290000|2022-04-08 20:04:50|87011.1|86961.1|87012.6|86962.6|87012.9|86962.9|87009.6|86959.6|52
1649448300000|2022-04-08 20:05:00|87010.3|86960.3|87127.9|86966.5|87179.3|87014.6|87010.3|86925.3|79
1649448310000|2022-04-08 20:05:10|87128.6|86945.4|87056.3|87006.3|87128.6|87009.1|87047.5|86926.4|69
1649448320000|2022-04-08 20:05:20|87056.8|87006.8|87059.1|87009.1|87060.7|87010.7|87055.9|87005.9|37
1649448330000|2022-04-08 20:05:30|87058.5|87008.5|87042.5|86992.5|87150|87008.9|87028.2|86916.5|78
1649448340000|2022-04-08 20:05:40|87041.7|86991.7|87037.4|86987.4|87148.9|86991.8|87029.6|86919|70
1649448350000|2022-04-08 20:05:50|87035.7|86985.7|87033.6|86983.6|87081.4|86991.6|87033.1|86951.3|53
1649448360000|2022-04-08 20:06:00|87034.3|86984.3|87038.6|86988.6|87043.2|86993.2|87031.9|86981.9|41
1649448370000|2022-04-08 20:06:10|87038.1|86988.1|87035.7|86985.7|87038.1|86988.1|87034.8|86984.8|21
1649448380000|2022-04-08 20:06:20|87035.9|86985.9|87045.1|86995.1|87103.8|86996|87033.2|86933.1|61
1649448390000|2022-04-08 20:06:30|87045.2|86995.2|87044.3|86994.3|87046|86996|87042.7|86992.7|23
1649448400000|2022-04-08 20:06:40|87043.9|86993.9|87037.4|86987.4|87077|86994.2|87032.9|86938.4|45
1649448410000|2022-04-08 20:06:50|87037.3|86987.3|87039.1|86989.1|87040.1|86990.1|87037.3|86987.3|20
1649448420000|2022-04-08 20:07:00|87032.6|86982.6|87048.6|86998.6|87161.3|87001.9|87031.1|86941.8|66
1649448430000|2022-04-08 20:07:10|87048.4|86998.4|87048|86998|87050.3|87000.3|87047|86997|38
1649448440000|2022-04-08 20:07:20|87047.6|86997.6|87048.7|86998.7|87049.4|86999.4|87047.3|86997.3|9
1649448450000|2022-04-08 20:07:30|87048.6|86998.6|87050|87000|87050|87000|87048.5|86998.5|18
1649448460000|2022-04-08 20:07:40|87049.8|86999.8|87062.3|87012.3|87177.7|87016.5|87046|86946.1|78
1649448470000|2022-04-08 20:07:50|87062.4|87012.4|87063.3|87013.3|87103.4|87015.1|87062.4|86971.2|37
1649448480000|2022-04-08 20:08:00|87063.6|87013.6|87064.3|87014.3|87064.6|87014.6|87061.8|87011.8|19
1649448490000|2022-04-08 20:08:10|87063.6|87013.6|87063.1|87013.1|87063.6|87013.6|87062.1|87012.1|11
1649448500000|2022-04-08 20:08:20|87063.5|87013.5|87064.3|87014.3|87064.9|87014.9|87063.3|87013.3|7
1649448510000|2022-04-08 20:08:30|87058.4|87008.4|87055|87005|87090.8|87008.5|87047.5|86953.8|39
1649448520000|2022-04-08 20:08:40|87054|87004|87055.8|87005.8|87057.3|87007.3|87048.3|86998.3|26
1649448530000|2022-04-08 20:08:50|87057.4|87007.4|87056|87006|87057.4|87007.4|87056|87006|5
1649448540000|2022-04-08 20:09:00|87055.7|87005.7|87055.2|87005.2|87055.7|87005.7|87055|87005|4
1649448550000|2022-04-08 20:09:10|87055.3|87005.3|87063.7|87013.7|87065.6|87015.6|87055.3|87005.3|21
1649448560000|2022-04-08 20:09:20|87061.5|87011.5|87057.9|87007.9|87092.2|87013.2|87052.4|86964|44
1649448570000|2022-04-08 20:09:30|87057.8|87007.8|87067|87017|87068.4|87018.4|87056.7|87006.7|52
1649448580000|2022-04-08 20:09:40|87065.9|87015.9|87069.4|87019.4|87069.4|87019.4|87064.1|87014.1|29
1649448590000|2022-04-08 20:09:50|87068.8|87018.8|87067.6|87017.6|87068.9|87018.9|87066.6|87016.6|17
1649448600000|2022-04-08 20:10:00|87067.4|87017.4|87069|87019|87070|87020|87067.2|87017.2|35
1649448610000|2022-04-08 20:10:10|87068.7|87018.7|87068.8|87018.8|87069.7|87019.7|87067.1|87017.1|17
1649448620000|2022-04-08 20:10:20|87068.6|87018.6|87063|87013|87068.7|87018.7|87059.6|87009.6|32
1649448630000|2022-04-08 20:10:30|87062|87012|87068|87018|87071.3|87021.3|87062|87012|47
1649448640000|2022-04-08 20:10:40|87066.9|87016.9|87069.6|87019.6|87070.2|87020.2|87066.4|87016.4|10
1649448650000|2022-04-08 20:10:50|87069.4|87019.4|87068.3|87018.3|87070.3|87020.3|87067.1|87017.1|17
1649448660000|2022-04-08 20:11:00|87068.7|87018.7|87069.4|87019.4|87072.3|87022.3|87067.4|87017.4|20
1649448670000|2022-04-08 20:11:10|87070|87020|87068.3|87018.3|87109.5|87022.1|87057.4|86969.6|47
1649448680000|2022-04-08 20:11:20|87068.4|87018.4|87069.5|87019.5|87102.1|87021.4|87062.1|86965.6|60
1649448690000|2022-04-08 20:11:30|87068.3|87018.3|87069.5|87019.5|87070.3|87020.3|87068.3|87018.3|26
1649448700000|2022-04-08 20:11:40|87069.1|87019.1|87067.6|87017.6|87070.1|87020.1|87067.6|87017.6|5
1649448710000|2022-04-08 20:11:50|87068.4|87018.4|87074.6|87024.6|87074.6|87024.6|87068.4|87018.4|4
1649448720000|2022-04-08 20:12:00|87074.2|87024.2|87068|87018|87079.4|87029.4|87057.7|87007.7|19
1649448730000|2022-04-08 20:12:10|87067.3|87017.3|87070.6|87020.6|87070.8|87020.8|87066|87016|17
1649448740000|2022-04-08 20:12:20|87070.9|87020.9|87065.3|87015.3|87070.9|87020.9|87065.3|87015.3|14
1649448750000|2022-04-08 20:12:30|87071.3|87021.3|87069.3|87019.3|87072.9|87022.9|87069.3|87019.3|7
1649448760000|2022-04-08 20:12:40|87069|87019|87069.8|87019.8|87070.6|87020.6|87066.8|87016.8|14
1649448770000|2022-04-08 20:12:50|87070.5|87020.5|87050.2|87000.2|87093|87020.5|87049.5|86967.5|55
1649448780000|2022-04-08 20:13:00|87051.9|87001.9|87050.2|87000.2|87084.7|87009.9|87041.4|86956.5|63
1649448790000|2022-04-08 20:13:10|87056.8|87006.8|87048.8|86998.8|87145.9|87012.2|87039.9|86947.8|72
1649448800000|2022-04-08 20:13:20|87048.9|86998.9|87119.1|86983.2|87160.6|87031.1|87045.8|86940.1|76
1649448810000|2022-04-08 20:13:30|87079.7|87029.7|87043|86993|87151.2|87029.7|87043|86932.9|73
1649448820000|2022-04-08 20:13:40|87042.7|86992.7|87059.5|87009.5|87080.3|87011|87042.4|86954.8|50
1649448830000|2022-04-08 20:13:50|87059.1|87009.1|87064|87014|87064|87014|87057.9|87007.9|38
1649448840000|2022-04-08 20:14:00|87062.6|87012.6|87063|87013|87103.8|87014.8|87058.9|86947.7|48
1649448850000|2022-04-08 20:14:10|87063.8|87013.8|87070.7|87020.7|87101.8|87021.4|87057.7|86951.1|45
1649448860000|2022-04-08 20:14:20|87070.1|87020.1|87082.7|87032.7|87082.7|87032.7|87070.1|87020.1|35
1649448870000|2022-04-08 20:14:30|87084.7|87034.7|87082.6|87032.6|87084.7|87034.7|87081.1|87031.1|38
1649448880000|2022-04-08 20:14:40|87082.1|87032.1|87084.1|87034.1|87086|87036|87082.1|87032.1|17
1649448890000|2022-04-08 20:14:50|87084.9|87034.9|87086.4|87036.4|87087.3|87037.3|87084.5|87034.5|23
1649448900000|2022-04-08 20:15:00|87086.3|87036.3|87083.5|87033.5|87117.6|87036.3|87074.4|86976.7|38
1649448910000|2022-04-08 20:15:10|87083.1|87033.1|87083.2|87033.2|87084.5|87034.5|87079.9|87029.9|31
1649448920000|2022-04-08 20:15:20|87083|87033|87085|87035|87087|87037|87083|87033|10
1649448930000|2022-04-08 20:15:30|87083.5|87033.5|87082.2|87032.2|87084.4|87034.4|87082.2|87032.2|17
1649448940000|2022-04-08 20:15:40|87083.8|87033.8|87086.8|87036.8|87087.9|87037.9|87083.8|87033.8|7
1649448950000|2022-04-08 20:15:50|87086.3|87036.3|87087.3|87037.3|87087.3|87037.3|87085.5|87035.5|4
1649448960000|2022-04-08 20:16:00|87085|87035|87082.6|87032.6|87085|87035|87074.3|87024.3|52
1649448970000|2022-04-08 20:16:10|87082.3|87032.3|87082.2|87032.2|87083.5|87033.5|87081.1|87031.1|23
1649448980000|2022-04-08 20:16:20|87081.6|87031.6|87085.6|87035.6|87085.8|87035.8|87081.6|87031.6|20
1649448990000|2022-04-08 20:16:30|87086|87036|87088.1|87038.1|87088.6|87038.6|87082.5|87032.5|30
1649449000000|2022-04-08 20:16:40|87087.8|87037.8|87088.6|87038.6|87090|87040|87087.8|87037.8|13
1649449010000|2022-04-08 20:16:50|87088.3|87038.3|87090.3|87040.3|87092.2|87042.2|87087.6|87037.6|40
1649449020000|2022-04-08 20:17:00|87092.9|87042.9|87092.5|87042.5|87093.6|87043.6|87091.2|87041.2|12
1649449030000|2022-04-08 20:17:10|87092.3|87042.3|87091.6|87041.6|87094.1|87044.1|87091.6|87041.6|8
1649449040000|2022-04-08 20:17:20|87091.5|87041.5|87095.5|87045.5|87095.8|87045.8|87090.3|87040.3|31
1649449050000|2022-04-08 20:17:30|87096|87046|87099.7|87049.7|87103.1|87053.1|87096|87046|65
1649449060000|2022-04-08 20:17:40|87098.8|87048.8|87101.2|87051.2|87162.6|87063.6|87090.7|87000.4|65
1649449070000|2022-04-08 20:17:50|87102.1|87052.1|87099.2|87049.2|87103.2|87053.2|87096.3|87046.3|48
1649449080000|2022-04-08 20:18:00|87100.6|87050.6|87100.9|87050.9|87102.2|87052.2|87099.5|87049.5|23
1649449090000|2022-04-08 20:18:10|87101.1|87051.1|87173.7|87044.7|87201.5|87090.2|87100.7|87001.5|49
1649449100000|2022-04-08 20:18:20|87224.2|87024.2|87134|87084|87224.2|87094|87126.8|87021.6|78
1649449110000|2022-04-08 20:18:30|87134.5|87084.5|87136.4|87086.4|87227.6|87103.2|87129.5|87026.4|65
1649449120000|2022-04-08 20:18:40|87189.4|87024.5|87127.9|87077.9|87206.4|87094.8|87124.8|87020.3|77
1649449130000|2022-04-08 20:18:50|87128|87078|87121.8|87071.8|87129.4|87079.4|87121.4|87071.4|42
1649449140000|2022-04-08 20:19:00|87121.6|87071.6|87123.7|87073.7|87162.4|87075.8|87121.6|87036.7|40
1649449150000|2022-04-08 20:19:10|87123.9|87073.9|87117.8|87067.8|87124.3|87074.3|87110.4|87060.4|40
1649449160000|2022-04-08 20:19:20|87117.3|87067.3|87118.2|87068.2|87120.8|87070.8|87117.1|87067.1|28
1649449170000|2022-04-08 20:19:30|87118.3|87068.3|87114|87064|87120.2|87070.2|87114|87064|20
1649449180000|2022-04-08 20:19:40|87114.3|87064.3|87111.4|87061.4|87115.4|87065.4|87111.4|87061.4|13
1649449190000|2022-04-08 20:19:50|87111.8|87061.8|87115.2|87065.2|87117.2|87067.2|87111.5|87061.5|19
1649449200000|2022-04-08 20:20:00|87116.2|87066.2|87102.6|87052.6|87116.2|87066.2|87102.6|87052.6|26
1649449210000|2022-04-08 20:20:10|87103.1|87053.1|87102.8|87052.8|87175.6|87066.1|87097.6|87003.7|79
1649449220000|2022-04-08 20:20:20|87140.4|87012.5|87101|87051|87141.4|87052.9|87096.4|87012.5|59
1649449230000|2022-04-08 20:20:30|87101.3|87051.3|87102|87052|87104.8|87054.8|87099.7|87049.7|19
1649449240000|2022-04-08 20:20:40|87104.7|87054.7|87103.2|87053.2|87104.7|87054.7|87102.1|87052.1|9
1649449250000|2022-04-08 20:20:50|87102.8|87052.8|87104.2|87054.2|87104.3|87054.3|87102.8|87052.8|6
1649449260000|2022-04-08 20:21:00|87103.9|87053.9|87094.5|87044.5|87103.9|87053.9|87094.5|87044.5|12
1649449270000|2022-04-08 20:21:10|87091.4|87041.4|87101.2|87051.2|87101.7|87051.7|87091.4|87041.4|5
1649449280000|2022-04-08 20:21:20|87096.7|87046.7|87096.4|87046.4|87098.7|87048.7|87093.6|87043.6|12
1649449290000|2022-04-08 20:21:30|87095.1|87045.1|87095.8|87045.8|87097.1|87047.1|87095|87045|19
1649449300000|2022-04-08 20:21:40|87091.5|87041.5|87098|87048|87103|87053|87091.5|87041.5|12
1649449310000|2022-04-08 20:21:50|87096.8|87046.8|87102.3|87052.3|87103.4|87053.4|87093.3|87043.3|18
1649449320000|2022-04-08 20:22:00|87101.9|87051.9|87114|87064|87114.3|87064.3|87099.8|87049.8|41
1649449330000|2022-04-08 20:22:10|87114.2|87064.2|87108.8|87058.8|87114.2|87064.2|87108.8|87058.8|20
1649449340000|2022-04-08 20:22:20|87109.2|87059.2|87109.6|87059.6|87110|87060|87108.4|87058.4|16
1649449350000|2022-04-08 20:22:30|87109|87059|87110.5|87060.5|87111.7|87061.7|87107.4|87057.4|11
1649449360000|2022-04-08 20:22:40|87111.6|87061.6|87113.4|87063.4|87113.8|87063.8|87104.2|87054.2|9
1649449370000|2022-04-08 20:22:50|87112|87062|87106.8|87056.8|87112|87062|87100.5|87050.5|11
1649449380000|2022-04-08 20:23:00|87107.4|87057.4|87107.2|87057.2|87109.7|87059.7|87107.1|87057.1|29
1649449390000|2022-04-08 20:23:10|87107.4|87057.4|87106.7|87056.7|87110.9|87060.9|87106.4|87056.4|28
1649449400000|2022-04-08 20:23:20|87106.9|87056.9|87108.4|87058.4|87109.3|87059.3|87106.8|87056.8|25
1649449410000|2022-04-08 20:23:30|87108.3|87058.3|87108.7|87058.7|87109|87059|87107.6|87057.6|17
1649449420000|2022-04-08 20:23:40|87108.9|87058.9|87110.6|87060.6|87111.1|87061.1|87108.5|87058.5|8
1649449430000|2022-04-08 20:23:50|87110.5|87060.5|87110|87060|87110.6|87060.6|87108.8|87058.8|16
1649449440000|2022-04-08 20:24:00|87110.8|87060.8|87111.8|87061.8|87112.8|87062.8|87106.8|87056.8|12
1649449450000|2022-04-08 20:24:10|87109.1|87059.1|87110|87060|87113.8|87063.8|87109.1|87059.1|17
1649449460000|2022-04-08 20:24:20|87107.5|87057.5|87110.6|87060.6|87111|87061|87107.5|87057.5|14
1649449470000|2022-04-08 20:24:30|87110.3|87060.3|87100.5|87050.5|87111|87073.2|87098.2|87049.1|13
1649449480000|2022-04-08 20:24:40|87102.1|87052.1|87105.5|87055.5|87105.5|87055.5|87100.5|87050.5|16
1649449490000|2022-04-08 20:24:50|87106.9|87056.9|87107.4|87057.4|87107.5|87057.5|87103.9|87053.9|27
1649449500000|2022-04-08 20:25:00|87107.5|87057.5|87108|87058|87108|87058|87104.9|87054.9|27
1649449510000|2022-04-08 20:25:10|87107.8|87057.8|87108.7|87058.7|87108.7|87058.7|87107.8|87057.8|5
1649449520000|2022-04-08 20:25:20|87108.6|87058.6|87107.1|87057.1|87108.8|87058.8|87107|87057|8
1649449530000|2022-04-08 20:25:30|87107|87057|87114.9|87064.9|87149|87075.9|87104.6|87003.6|39
1649449540000|2022-04-08 20:25:40|87113.4|87063.4|87119.7|87069.7|87122.1|87072.1|87113.4|87063.4|55
1649449550000|2022-04-08 20:25:50|87119|87069|87111|87061|87120.5|87070.5|87105|87055|27
1649449560000|2022-04-08 20:26:00|87110.5|87060.5|87113.8|87063.8|87113.8|87063.8|87109.5|87059.5|20
1649449570000|2022-04-08 20:26:10|87113.7|87063.7|87113.1|87063.1|87113.7|87063.7|87110.8|87060.8|5
1649449580000|2022-04-08 20:26:20|87115.2|87065.2|87110.2|87060.2|87115.2|87065.2|87110.2|87060.2|6
1649449590000|2022-04-08 20:26:30|87114.5|87064.5|87105.6|87055.6|87145.2|87064.7|87098.5|86996.4|54
1649449600000|2022-04-08 20:26:40|87108.2|87058.2|87109.3|87059.3|87109.9|87059.9|87106.3|87056.3|47
1649449610000|2022-04-08 20:26:50|87109.1|87059.1|87110.5|87060.5|87111.3|87061.3|87108.4|87058.4|26
1649449620000|2022-04-08 20:27:00|87099.8|87049.8|87109.3|87059.3|87112|87062|87097.5|87047.5|43
1649449630000|2022-04-08 20:27:10|87110.3|87060.3|87110.4|87060.4|87111.6|87061.6|87110|87060|10
1649449640000|2022-04-08 20:27:20|87112.4|87062.4|87111.3|87061.3|87112.4|87062.4|87110|87060|12
1649449650000|2022-04-08 20:27:30|87110.9|87060.9|87103.5|87053.5|87110.9|87060.9|87102.3|87052.3|18
1649449660000|2022-04-08 20:27:40|87103.3|87053.3|87105.4|87055.4|87113.2|87063.2|87103.3|87053.3|43
1649449670000|2022-04-08 20:27:50|87106.3|87056.3|87107.8|87057.8|87108.7|87058.7|87101.3|87051.3|37
1649449680000|2022-04-08 20:28:00|87108.7|87058.7|87107.9|87057.9|87108.7|87058.7|87106.6|87056.6|22
1649449690000|2022-04-08 20:28:10|87108|87058|87108.2|87058.2|87108.2|87058.2|87107.1|87057.1|5
1649449700000|2022-04-08 20:28:20|87108.3|87058.3|87107.5|87057.5|87154|87061.2|87101.8|86988.8|37
1649449710000|2022-04-08 20:28:30|87107.3|87057.3|87109.8|87059.8|87109.9|87059.9|87107.3|87057.3|21
1649449720000|2022-04-08 20:28:40|87109.6|87059.6|87105.6|87055.6|87110.3|87060.3|87105.4|87055.4|30
1649449730000|2022-04-08 20:28:50|87105.7|87055.7|87108.2|87058.2|87111.9|87061.9|87105.6|87055.6|36
1649449740000|2022-04-08 20:29:00|87107.6|87057.6|87108.8|87058.8|87109.8|87059.8|87104.3|87054.3|44
1649449750000|2022-04-08 20:29:10|87108.3|87058.3|87109.6|87059.6|87111.3|87061.3|87107.9|87057.9|44
1649449760000|2022-04-08 20:29:20|87109.3|87059.3|87106.2|87056.2|87110.6|87060.6|87099.8|87049.8|41
1649449770000|2022-04-08 20:29:30|87107.6|87057.6|87110.1|87060.1|87110.2|87060.2|87107.6|87057.6|17
1649449780000|2022-04-08 20:29:40|87110.2|87060.2|87106.1|87056.1|87110.2|87060.2|87101.3|87051.3|23
1649449790000|2022-04-08 20:29:50|87106.7|87056.7|87105.5|87055.5|87107.4|87057.4|87105.5|87055.5|17
1649449800000|2022-04-08 20:30:00|87105.4|87055.4|87112.8|87062.8|87112.8|87062.8|87099.2|87049.2|32
1649449810000|2022-04-08 20:30:10|87112.3|87062.3|87106.8|87056.8|87112.4|87062.4|87103.2|87053.2|45
1649449820000|2022-04-08 20:30:20|87106.6|87056.6|87104.5|87054.5|87107.3|87057.3|87104.5|87054.5|16
1649449830000|2022-04-08 20:30:30|87104.6|87054.6|87105.6|87055.6|87107.7|87057.7|87103|87053|40
1649449840000|2022-04-08 20:30:40|87104.8|87054.8|87109.7|87059.7|87110.9|87060.9|87104.5|87054.5|24
1649449850000|2022-04-08 20:30:50|87109.4|87059.4|87110.7|87060.7|87113.8|87063.8|87108.3|87058.3|35
1649449860000|2022-04-08 20:31:00|87110.8|87060.8|87109.7|87059.7|87110.8|87060.8|87106.2|87056.2|28
1649449870000|2022-04-08 20:31:10|87109.6|87059.6|87108.4|87058.4|87112.1|87062.1|87108|87058|23
1649449880000|2022-04-08 20:31:20|87107.1|87057.1|87110.4|87060.4|87136.7|87062.3|87092.4|86997|64
1649449890000|2022-04-08 20:31:30|87106.4|87056.4|87156.5|86989.6|87182.8|87063.2|87089.6|86971.7|76
1649449900000|2022-04-08 20:31:40|87194.6|86994.6|87092.6|87042.6|87194.6|87060|87090.3|86977.7|73
1649449910000|2022-04-08 20:31:50|87092.9|87042.9|87095.7|87045.7|87197.7|87065|87089.9|86978.6|77
1649449920000|2022-04-08 20:32:00|87095.3|87045.3|87176.8|86989.5|87190.4|87067.6|87088.1|86970.1|78
1649449930000|2022-04-08 20:32:10|87196.3|86996.3|87100.9|87050.9|87196.3|87057.8|87087.5|86980|71
1649449940000|2022-04-08 20:32:20|87099.5|87049.5|87186.3|87005.5|87186.3|87057.8|87092.9|86985.6|35
1649449950000|2022-04-08 20:32:30|87158.4|87011.2|87098.2|87048.2|87197.7|87057.9|87089.7|86983.1|76
1649449960000|2022-04-08 20:32:40|87192.8|86992.8|87147.9|86991.7|87194.1|87059.7|87089.7|86967.8|77
1649449970000|2022-04-08 20:32:50|87154.5|86992.7|87104.3|87054.3|87193.7|87060.1|87092.2|86982.1|80
1649449980000|2022-04-08 20:33:00|87103.9|87053.9|87155.2|86995.6|87199.7|87061.8|87086.6|86961.8|76
1649449990000|2022-04-08 20:33:10|87154.5|86996.1|87117.4|87067.4|87157.5|87067.5|87099.3|86995.5|40
1649450000000|2022-04-08 20:33:20|87151.9|87006.8|87147.3|87002.4|87182.2|87076.7|87099|86969.1|70
1649450010000|2022-04-08 20:33:30|87146.2|86998.4|87168.2|87026.8|87209.6|87085.1|87096.3|86982.6|78
1649450020000|2022-04-08 20:33:40|87170.9|87023.4|87216.8|87016.8|87216.8|87070.2|87097.3|86994.7|73
1649450030000|2022-04-08 20:33:50|87236.4|87036.4|87117|87067|87244|87074.9|87101.1|86995.2|73
1649450040000|2022-04-08 20:34:00|87119.1|87069.1|87101.7|87051.7|87203.7|87078|87091.3|86966.5|76
1649450050000|2022-04-08 20:34:10|87093.3|87043.3|87208.6|87008.6|87208.6|87068.3|87090.6|86989.6|76
1649450060000|2022-04-08 20:34:20|87200.9|87000.9|87110.1|87060.1|87200.9|87073.7|87097.6|86993.5|73
1649450070000|2022-04-08 20:34:30|87141.7|87009.9|87103.8|87053.8|87204.5|87056.4|87093.8|86979|58
1649450080000|2022-04-08 20:34:40|87104|87054|87188.2|86988.2|87200.7|87077.7|87091.2|86980.4|71
1649450090000|2022-04-08 20:34:50|87162.5|87002.7|87097.1|87047.1|87206.4|87082.1|87081.3|86977.5|78
1649450100000|2022-04-08 20:35:00|87102.1|87052.1|87117.4|87067.4|87202|87067.9|87097.2|86977.6|76
1649450110000|2022-04-08 20:35:10|87114.8|87064.8|87096.1|87046.1|87137.9|87067.5|87093.1|87000.4|64
1649450120000|2022-04-08 20:35:20|87098.1|87048.1|87132|87004.4|87169.9|87057.3|87090.7|86995.7|75
1649450130000|2022-04-08 20:35:30|87087.8|87037.8|87109.5|87059.5|87152.4|87063.1|87087.8|86979|75
1649450140000|2022-04-08 20:35:40|87104.5|87054.5|87103.9|87053.9|87111.8|87061.8|87101.6|87051.6|34
1649450150000|2022-04-08 20:35:50|87104.1|87054.1|87102.5|87052.5|87104.2|87054.2|87102.4|87052.4|14
1649450160000|2022-04-08 20:36:00|87102.7|87052.7|87099.4|87049.4|87104.4|87054.4|87099.4|87049.4|27
1649450170000|2022-04-08 20:36:10|87097.2|87047.2|87095.5|87045.5|87099.4|87049.4|87092.2|87042.2|37
1649450180000|2022-04-08 20:36:20|87097|87047|87095.7|87045.7|87097.8|87047.8|87094.9|87044.9|15
1649450190000|2022-04-08 20:36:30|87097.9|87047.9|87096.9|87046.9|87097.9|87047.9|87095.3|87045.3|9
1649450200000|2022-04-08 20:36:40|87096.4|87046.4|87095.3|87045.3|87096.5|87046.5|87094.8|87044.8|6
1649450210000|2022-04-08 20:36:50|87095.5|87045.5|87093.6|87043.6|87096|87046|87093.3|87043.3|10
1649450220000|2022-04-08 20:37:00|87094.8|87044.8|87085.7|87035.7|87094.8|87044.8|87060.4|87010.4|27
1649450230000|2022-04-08 20:37:10|87090|87040|87089.5|87039.5|87093.8|87043.8|87085.5|87035.5|26
1649450240000|2022-04-08 20:37:20|87085.5|87035.5|87086.6|87036.6|87091.7|87041.7|87076.9|87026.9|38
1649450250000|2022-04-08 20:37:30|87087.9|87037.9|87085.3|87035.3|87087.9|87037.9|87058.6|87008.6|28
1649450260000|2022-04-08 20:37:40|87082.6|87032.6|87081|87031|87083|87033|87073.2|87023.2|12
1649450270000|2022-04-08 20:37:50|87081.4|87031.4|87081.4|87031.4|87081.4|87031.4|87077.9|87027.9|7
1649450280000|2022-04-08 20:38:00|87081.1|87031.1|87080.8|87030.8|87086.6|87036.6|87080.4|87030.4|23
1649450290000|2022-04-08 20:38:10|87081.9|87031.9|87076.2|87026.2|87081.9|87031.9|87073.5|87023.5|40
1649450300000|2022-04-08 20:38:20|87075.2|87025.2|87077.9|87027.9|87078.6|87028.6|87074.3|87024.3|29
1649450310000|2022-04-08 20:38:30|87075.6|87025.6|87077.3|87027.3|87079.9|87029.9|87053.4|87003.4|26
1649450320000|2022-04-08 20:38:40|87076.7|87026.7|87071.6|87021.6|87078.7|87028.7|87071|87021|10
1649450330000|2022-04-08 20:38:50|87064.3|87014.3|87064.8|87014.8|87069.3|87019.3|87064.1|87014.1|4
1649450340000|2022-04-08 20:39:00|87064.4|87014.4|87075.4|87025.4|87077.8|87027.8|87064.4|87014.4|31
1649450350000|2022-04-08 20:39:10|87075.2|87025.2|87078.4|87028.4|87078.5|87028.5|87074.1|87024.1|20
1649450360000|2022-04-08 20:39:20|87078.5|87028.5|87084.3|87034.3|87098|87048|87077.7|87027.7|57
1649450370000|2022-04-08 20:39:30|87085.8|87035.8|87083.8|87033.8|87088.4|87038.4|87082.5|87032.5|18
1649450380000|2022-04-08 20:39:40|87083.3|87033.3|87086.2|87036.2|87087.5|87037.5|87081.9|87031.9|9
1649450390000|2022-04-08 20:39:50|87083.3|87033.3|87085.7|87035.7|87086.9|87036.9|87083.3|87033.3|9
1649450400000|2022-04-08 20:40:00|87086.2|87036.2|87084.4|87034.4|87086.2|87036.2|87083.8|87033.8|23
1649450410000|2022-04-08 20:40:10|87084.5|87034.5|87083|87033|87084.5|87034.5|87082.1|87032.1|8
1649450420000|2022-04-08 20:40:20|87085|87035|87089|87039|87089.9|87039.9|87085|87035|24
1649450430000|2022-04-08 20:40:30|87089.2|87039.2|87092.7|87042.7|87092.7|87042.7|87089|87039|18
1649450440000|2022-04-08 20:40:40|87092.9|87042.9|87095.1|87045.1|87095.1|87045.1|87091.1|87041.1|12
1649450450000|2022-04-08 20:40:50|87093.1|87043.1|87087.5|87037.5|87095|87045|87087.5|87037.5|12
1649450460000|2022-04-08 20:41:00|87098.4|87048.4|87086.9|87036.9|87098.4|87048.4|87080.2|87030.2|25
1649450470000|2022-04-08 20:41:10|87087.4|87037.4|87092.4|87042.4|87093.2|87043.2|87087.4|87037.4|7
1649450480000|2022-04-08 20:41:20|87091.1|87041.1|87090.6|87040.6|87091.7|87041.7|87088.1|87038.1|7
1649450490000|2022-04-08 20:41:30|87092.1|87042.1|87091.7|87041.7|87092.1|87042.1|87088.5|87038.5|10
1649450500000|2022-04-08 20:41:40|87090.3|87040.3|87090.5|87040.5|87090.9|87040.9|87088.7|87038.7|8
1649450510000|2022-04-08 20:41:50|87091.2|87041.2|87093.9|87043.9|87093.9|87043.9|87088.2|87038.2|17
1649450520000|2022-04-08 20:42:00|87095.6|87045.6|87089.4|87039.4|87098.6|87048.6|87083.6|87033.6|33
1649450530000|2022-04-08 20:42:10|87087.8|87037.8|87082.7|87032.7|87087.8|87037.8|87081.1|87031.1|5
1649450540000|2022-04-08 20:42:20|87156.7|86990.6|87092.9|87042.9|87156.7|87048|87082.9|86990.6|20
1649450550000|2022-04-08 20:42:30|87093.9|87043.9|87093.6|87043.6|87099.6|87049.6|87086.8|87036.8|42
1649450560000|2022-04-08 20:42:40|87095.2|87045.2|87093.9|87043.9|87099.6|87049.6|87091.4|87041.4|14
1649450570000|2022-04-08 20:42:50|87157.3|86991.1|87095.9|87045.9|87157.6|87046.6|87093.8|86991.1|19
1649450580000|2022-04-08 20:43:00|87096|87046|87094.1|87044.1|87096.7|87046.7|87092.9|87042.9|10
1649450590000|2022-04-08 20:43:10|87092.2|87042.2|87093.9|87043.9|87093.9|87043.9|87092.2|87042.2|2
1649450600000|2022-04-08 20:43:20|87093.6|87043.6|87095.7|87045.7|87096.2|87046.2|87093.5|87043.5|6
1649450610000|2022-04-08 20:43:30|87094.1|87044.1|87096|87046|87097|87047|87093.3|87043.3|10
1649450620000|2022-04-08 20:43:40|87095.8|87045.8|87094.7|87044.7|87095.8|87045.8|87094.6|87044.6|6
1649450630000|2022-04-08 20:43:50|87095.3|87045.3|87166.1|86998.4|87166.1|87057|87092.7|86998.4|25
1649450640000|2022-04-08 20:44:00|87095.1|87045.1|87100.6|87050.6|87101.5|87051.5|87091.1|87041.1|23
1649450650000|2022-04-08 20:44:10|87075.7|87025.7|87098.9|87048.9|87106.6|87056.6|87072.8|87022.8|47
1649450660000|2022-04-08 20:44:20|87088.6|87038.6|87099.5|87049.5|87100.7|87050.7|87088.6|87038.6|26
1649450670000|2022-04-08 20:44:30|87099.6|87049.6|87100.3|87050.3|87101.5|87051.5|87096.5|87046.5|10
1649450680000|2022-04-08 20:44:40|87092.8|87042.8|87100.7|87050.7|87100.7|87050.7|87092.8|87042.8|3
1649450690000|2022-04-08 20:44:50|87099.4|87049.4|87103|87053|87105.3|87055.3|87094.6|87044.6|47
1649450700000|2022-04-08 20:45:00|87104.9|87054.9|87099.7|87049.7|87108.7|87058.7|87096.7|87046.7|74
1649450710000|2022-04-08 20:45:10|87099.6|87049.6|87101.5|87051.5|87112.9|87062.9|87097.8|87047.8|64
1649450720000|2022-04-08 20:45:20|87103.6|87053.6|87099.8|87049.8|87109|87059|87099.8|87049.8|22
1649450730000|2022-04-08 20:45:30|87102|87052|87099.9|87049.9|87107.6|87057.6|87098.9|87048.9|13
1649450740000|2022-04-08 20:45:40|87102.1|87052.1|87103.8|87053.8|87107.4|87057.4|87093.8|87043.8|51
1649450750000|2022-04-08 20:45:50|87104.6|87054.6|87100.1|87050.1|87107.5|87057.5|87089.1|87039.1|44
1649450760000|2022-04-08 20:46:00|87101.4|87051.4|87092.5|87042.5|87102|87052|87092.5|87042.5|30
1649450770000|2022-04-08 20:46:10|87092.4|87042.4|87098.1|87048.1|87100|87050|87090.5|87040.5|40
1649450780000|2022-04-08 20:46:20|87095.8|87045.8|87099.5|87049.5|87103.8|87053.8|87093.3|87043.3|51
1649450790000|2022-04-08 20:46:30|87101.9|87051.9|87101.7|87051.7|87111.5|87061.5|87095.7|87045.7|61
1649450800000|2022-04-08 20:46:40|87097.3|87047.3|87098.8|87048.8|87110|87060|87085.8|87035.8|34
1649450810000|2022-04-08 20:46:50|87094.3|87044.3|87092.4|87042.4|87100.9|87050.9|87091.8|87041.8|28
1649450820000|2022-04-08 20:47:00|87093.5|87043.5|87098.7|87048.7|87104.2|87054.2|87092.4|87042.4|54
1649450830000|2022-04-08 20:47:10|87093.9|87043.9|87104.2|87054.2|87109.7|87059.7|87093.9|87043.9|33
1649450840000|2022-04-08 20:47:20|87102.6|87052.6|87108.7|87058.7|87110.8|87060.8|87097.9|87047.9|11
1649450850000|2022-04-08 20:47:30|87106.5|87056.5|87103.7|87053.7|87110|87060|87098|87048|50
1649450860000|2022-04-08 20:47:40|87101.7|87051.7|87101.4|87051.4|87110|87060|87101.4|87051.4|15
1649450870000|2022-04-08 20:47:50|87102.1|87052.1|87107|87057|87109.5|87059.5|87091.5|87041.5|48
1649450880000|2022-04-08 20:48:00|87109.4|87059.4|87103.8|87053.8|87109.5|87059.5|87102.3|87052.3|20
1649450890000|2022-04-08 20:48:10|87103.5|87053.5|87108.8|87058.8|87108.8|87058.8|87102.4|87052.4|5
1649450900000|2022-04-08 20:48:20|87105.1|87055.1|87091.1|87041.1|87108.2|87058.2|87079.4|87029.4|68
1649450910000|2022-04-08 20:48:30|87104.5|87054.5|87106|87056|87106.9|87056.9|87098.1|87048.1|25
1649450920000|2022-04-08 20:48:40|87105.6|87055.6|87100|87050|87107.7|87057.7|87093.9|87043.9|72
1649450930000|2022-04-08 20:48:50|87107.6|87057.6|87104|87054|87107.6|87057.6|87096.1|87046.1|73
1649450940000|2022-04-08 20:49:00|87104.7|87054.7|87100.3|87050.3|87108.5|87058.5|87094.3|87044.3|64
1649450950000|2022-04-08 20:49:10|87098|87048|87099.3|87049.3|87106.5|87056.5|87092.6|87042.6|70
1649450960000|2022-04-08 20:49:20|87099.9|87049.9|87097.9|87047.9|87106.2|87056.2|87097.3|87047.3|41
1649450970000|2022-04-08 20:49:30|87099.8|87049.8|87097|87047|87103.5|87053.5|87076.9|87026.9|35
1649450980000|2022-04-08 20:49:40|87096.9|87046.9|87076.7|87026.7|87097.8|87047.8|87075.7|87025.7|14
1649450990000|2022-04-08 20:49:50|87095.8|87045.8|87097.2|87047.2|87097.2|87047.2|87076.4|87026.4|38
1649451000000|2022-04-08 20:50:00|87096.7|87046.7|87099.5|87049.5|87102.1|87052.1|87096.6|87046.6|16
1649451010000|2022-04-08 20:50:10|87100|87050|87101.4|87051.4|87109|87059|87097.6|87047.6|38
1649451020000|2022-04-08 20:50:20|87101.1|87051.1|87106|87056|87106.4|87056.4|87099.5|87049.5|17
1649451030000|2022-04-08 20:50:30|87109.8|87059.8|87102.5|87052.5|87109.8|87059.8|87098.6|87048.6|16
1649451040000|2022-04-08 20:50:40|87102.4|87052.4|87107|87057|87107|87057|87102.4|87052.4|7
1649451050000|2022-04-08 20:50:50|87109.8|87059.8|87101.7|87051.7|87110.2|87060.2|87101.7|87051.7|6
1649451060000|2022-04-08 20:51:00|87101.5|87051.5|87107.1|87057.1|87107.1|87057.1|87100.2|87050.2|12
1649451070000|2022-04-08 20:51:10|87108.6|87058.6|87101.9|87051.9|87108.9|87058.9|87101.9|87051.9|7
1649451080000|2022-04-08 20:51:20|87101.3|87051.3|87104.4|87054.4|87107|87057|87101.3|87051.3|7
1649451090000|2022-04-08 20:51:30|87104.3|87054.3|87107.2|87057.2|87107.9|87057.9|87104.3|87054.3|7
1649451100000|2022-04-08 20:51:40|87107.4|87057.4|87099.8|87049.8|87107.4|87057.4|87099.8|87049.8|11
1649451110000|2022-04-08 20:51:50|87099.5|87049.5|87101.5|87051.5|87103.6|87053.6|87099.5|87049.5|7
1649451120000|2022-04-08 20:52:00|87099.9|87049.9|87102.4|87052.4|87102.4|87052.4|87099.9|87049.9|8
1649451130000|2022-04-08 20:52:10|87100.4|87050.4|87100.4|87050.4|87103.4|87053.4|87100.4|87050.4|7
1649451140000|2022-04-08 20:52:20|87100.7|87050.7|87100.8|87050.8|87100.9|87050.9|87100.3|87050.3|4
1649451150000|2022-04-08 20:52:30|87101.5|87051.5|87101.4|87051.4|87102.5|87052.5|87099.9|87049.9|13
1649451160000|2022-04-08 20:52:40|87101|87051|87101.6|87051.6|87101.6|87051.6|87100.9|87050.9|3
1649451170000|2022-04-08 20:52:50|87101.8|87051.8|87101.5|87051.5|87101.8|87051.8|87101.5|87051.5|3
1649451180000|2022-04-08 20:53:00|87101.9|87051.9|87101.9|87051.9|87101.9|87051.9|87101.9|87051.9|1
1649451190000|2022-04-08 20:53:10|87101.8|87051.8|87103.8|87053.8|87103.8|87053.8|87101.2|87051.2|5
1649451200000|2022-04-08 20:53:20|87103.7|87053.7|87105.1|87055.1|87112.2|87062.2|87085.2|87035.2|26
1649451210000|2022-04-08 20:53:30|87108.4|87058.4|87104.6|87054.6|87108.4|87058.4|87090|87040|11
1649451220000|2022-04-08 20:53:40|87104.5|87054.5|87104.5|87054.5|87104.5|87054.5|87104.5|87054.5|1
1649451230000|2022-04-08 20:53:50|87107.7|87057.7|87109.6|87059.6|87109.6|87059.6|87107.7|87057.7|2
1649451250000|2022-04-08 20:54:10|87107.2|87057.2|87112.3|87062.3|87112.3|87062.3|87107.2|87057.2|3
1649451260000|2022-04-08 20:54:20|87110|87060|87107.7|87057.7|87110|87060|87106.9|87056.9|3
1649451270000|2022-04-08 20:54:30|87105.6|87055.6|87105.4|87055.4|87105.6|87055.6|87105.4|87055.4|2
1649451280000|2022-04-08 20:54:40|87105.1|87055.1|87109.1|87059.1|87109.1|87059.1|87103.9|87053.9|8
1649451290000|2022-04-08 20:54:50|87108.1|87058.1|87110|87060|87110.2|87060.2|87108.1|87058.1|9
1649451300000|2022-04-08 20:55:00|87184.8|86984.8|87207.4|87007.4|87291.2|87091.2|87110.8|86910.8|69
1649451310000|2022-04-08 20:55:10|87191.1|86991.1|87172.2|86972.2|87226.2|87026.2|87164.6|86964.6|75
1649451320000|2022-04-08 20:55:20|87181.2|86981.2|87118.7|86918.7|87181.2|86981.2|87074.8|86874.8|64
1649451330000|2022-04-08 20:55:30|87129|86929|87144.1|86944.1|87161.1|87011|87061|86906.9|70
1649451340000|2022-04-08 20:55:40|87135.8|86935.8|87125.1|86937.2|87147.1|86970.9|87100.3|86900.3|64
1649451350000|2022-04-08 20:55:50|87122|86953|87135.3|86937|87150.6|86978|87097.1|86897.1|59
1649451360000|2022-04-08 20:56:00|87172.1|86979.4|87112.5|86912.5|87172.1|87023.1|87073.1|86896.5|48
1649451370000|2022-04-08 20:56:10|87099.1|86899.1|87150|86950|87179.3|87044.1|87071.5|86899.1|47
1649451380000|2022-04-08 20:56:20|87108.8|86908.8|87088|87038|87145.7|87047|87071.7|86907.2|53
1649451390000|2022-04-08 20:56:30|87151.8|86984.7|87083.1|87033.1|87177.1|87049.5|87074.6|86921.1|59
1649451400000|2022-04-08 20:56:40|87082.9|87032.9|87071.8|87021.8|87159.2|87042.7|87068.5|86901.7|54
1649451410000|2022-04-08 20:56:50|87071.6|87021.6|87076.2|87026.2|87145.8|87031.6|87070.2|86913.6|44
1649451420000|2022-04-08 20:57:00|87076.5|87026.5|87083.9|87033.9|87088.4|87038.4|87073.7|87023.7|39
1649451430000|2022-04-08 20:57:10|87079.7|87029.7|87122|86943.7|87171.8|87046.1|87075|86909.9|43
1649451440000|2022-04-08 20:57:20|87109.8|86909.8|87102.7|87052.7|87167|87052.7|87074.5|86895.6|46
1649451450000|2022-04-08 20:57:30|87084|87034|87077.7|87027.7|87175.1|87048.1|87072.2|86918.1|54
1649451460000|2022-04-08 20:57:40|87121.1|86956.7|87078.7|87028.7|87155.8|87048.3|87065.3|86910|51
1649451470000|2022-04-08 20:57:50|87077.8|87027.8|87092.1|87042.1|87173.4|87055.8|87075.6|86882.5|43
1649451480000|2022-04-08 20:58:00|87145.2|86978.2|87150.2|86983.1|87164.4|87051.1|87076.2|86912.5|43
1649451490000|2022-04-08 20:58:10|87125.9|86925.9|87078.3|87028.3|87188|87049.8|87076.5|86909.2|48
1649451500000|2022-04-08 20:58:20|87078.4|87028.4|87082.4|87032.4|87140|87057.4|87074.5|86940|47
1649451510000|2022-04-08 20:58:30|87078.3|87028.3|87094.8|87044.8|87155.2|87051.4|87073.7|86928|46
1649451520000|2022-04-08 20:58:40|87133.8|86933.8|87071.6|87021.6|87134.9|87046.7|87071.6|86933.8|41
1649451530000|2022-04-08 20:58:50|87066.3|87016.3|87083.7|87033.7|87161.4|87049.7|87066.3|86903.6|48
1649620800000|2022-04-10 20:00:00|86753.5|86528.5|86753.8|86528.8|86753.8|86528.8|86753.5|86528.5|3
1649620810000|2022-04-10 20:00:10|86767.7|86542.7|86775.5|86550.5|86775.5|86550.5|86767.6|86542.6|3
1649620820000|2022-04-10 20:00:20|86775|86550|86775|86550|86775|86550|86775|86550|1
1649620840000|2022-04-10 20:00:40|86779.2|86554.2|86779.2|86554.2|86779.2|86554.2|86779.2|86554.2|1
1649620850000|2022-04-10 20:00:50|86781.1|86556.1|86781.1|86556.1|86781.1|86556.1|86781.1|86556.1|1
1649620890000|2022-04-10 20:01:30|86707|86482|86707|86482|86707|86482|86707|86482|1
1649620920000|2022-04-10 20:02:00|86785.2|86560.2|86785.2|86560.2|86785.2|86560.2|86785.2|86560.2|1
1649620930000|2022-04-10 20:02:10|86785.1|86560.1|86785.1|86560.1|86785.1|86560.1|86785.1|86560.1|1
1649620940000|2022-04-10 20:02:20|86783.2|86558.2|86783.2|86558.2|86783.2|86558.2|86783.2|86558.2|1
1649620950000|2022-04-10 20:02:30|86779.3|86554.3|86779.3|86554.3|86779.3|86554.3|86779.3|86554.3|1
1649620960000|2022-04-10 20:02:40|86783.2|86558.2|86783.2|86558.2|86783.2|86558.2|86783.2|86558.2|1
1649620970000|2022-04-10 20:02:50|86779.3|86554.3|86783.2|86558.2|86783.2|86558.2|86779.3|86554.3|2
1649620980000|2022-04-10 20:03:00|86785.2|86560.2|86785.2|86560.2|86785.2|86560.2|86785.2|86560.2|1
1649620990000|2022-04-10 20:03:10|86736.7|86511.7|86736.7|86511.7|86736.7|86511.7|86736.7|86511.7|1
1649621020000|2022-04-10 20:03:40|86785.3|86560.3|86784.9|86559.9|86785.3|86560.3|86784.9|86559.9|2
1649621030000|2022-04-10 20:03:50|86785.3|86560.3|86736.7|86511.7|86785.3|86560.3|86736.7|86511.7|3
1649621040000|2022-04-10 20:04:00|86787.2|86562.2|86787.2|86562.2|86787.2|86562.2|86787.2|86562.2|1
1649621060000|2022-04-10 20:04:20|86791.1|86566.1|86736.7|86511.7|86791.1|86566.1|86736.7|86511.7|2
1649621070000|2022-04-10 20:04:30|86791.2|86566.2|86791.2|86566.2|86791.2|86566.2|86791.2|86566.2|1
1649621080000|2022-04-10 20:04:40|86736.7|86511.7|86764|86539|86816.2|86591.2|86736.7|86511.7|6
1649621090000|2022-04-10 20:04:50|86820.2|86595.2|86820.2|86595.2|86820.2|86595.2|86820.2|86595.2|1
1649621100000|2022-04-10 20:05:00|86805|86580|86799|86574|86805|86580|86745.4|86520.4|4
1649621110000|2022-04-10 20:05:10|86801|86576|86814.5|86589.5|86817|86592|86801|86576|7
1649621120000|2022-04-10 20:05:20|86805|86580|86814.5|86589.5|86814.5|86589.5|86745.4|86520.4|3
1649621140000|2022-04-10 20:05:40|86745.4|86520.4|86814.5|86589.5|86824.9|86599.9|86745.4|86520.4|7
1649621170000|2022-04-10 20:06:10|86745.4|86520.4|86745.4|86520.4|86745.4|86520.4|86745.4|86520.4|1
1649621180000|2022-04-10 20:06:20|86821|86596|86821|86596|86821|86596|86821|86596|1
1649621190000|2022-04-10 20:06:30|86815.7|86590.7|86815.7|86590.7|86815.7|86590.7|86815.7|86590.7|1
1649621210000|2022-04-10 20:06:50|86820.2|86595.2|86820.2|86595.2|86820.2|86595.2|86820.2|86595.2|1
1649621220000|2022-04-10 20:07:00|86830.3|86605.3|86820.2|86595.2|86830.3|86605.3|86820.2|86595.2|2
1649621230000|2022-04-10 20:07:10|86770.4|86545.4|86770.4|86545.4|86770.4|86545.4|86770.4|86545.4|1
1649621240000|2022-04-10 20:07:20|86830.3|86605.3|86820.2|86595.2|86830.3|86605.3|86820.2|86595.2|2
1649621250000|2022-04-10 20:07:30|86824|86599|86824|86599|86824|86599|86824|86599|1
1649621260000|2022-04-10 20:07:40|86832.8|86607.8|86770.4|86545.4|86832.8|86607.8|86770.4|86545.4|3
1649621270000|2022-04-10 20:07:50|86832.8|86607.8|86763.5|86538.5|86832.8|86607.8|86763.5|86538.5|3
1649621290000|2022-04-10 20:08:10|86824|86599|86763.5|86538.5|86824|86599|86763.5|86538.5|2
1649621300000|2022-04-10 20:08:20|86821.3|86596.3|86821.3|86596.3|86821.3|86596.3|86821.3|86596.3|1
1649621310000|2022-04-10 20:08:30|86763.5|86538.5|86763.5|86538.5|86763.5|86538.5|86763.5|86538.5|1
1649621360000|2022-04-10 20:09:20|86823.3|86598.3|86823.3|86598.3|86823.3|86598.3|86823.3|86598.3|1
1649621370000|2022-04-10 20:09:30|86763.5|86538.5|86763.5|86538.5|86763.5|86538.5|86763.5|86538.5|1
1649621380000|2022-04-10 20:09:40|86835.1|86610.1|86835.1|86610.1|86835.1|86610.1|86835.1|86610.1|1
1649621390000|2022-04-10 20:09:50|86763.5|86538.5|86763.5|86538.5|86763.5|86538.5|86763.5|86538.5|1
1649621400000|2022-04-10 20:10:00|86835.2|86610.2|86835.1|86610.1|86835.2|86610.2|86835.1|86610.1|2
1649621410000|2022-04-10 20:10:10|86834.7|86609.7|86834.8|86609.8|86834.8|86609.8|86834.7|86609.7|2
1649621420000|2022-04-10 20:10:20|86834.9|86609.9|86834.7|86609.7|86834.9|86609.9|86834.7|86609.7|2
1649621440000|2022-04-10 20:10:40|86763.5|86538.5|86763.5|86538.5|86763.5|86538.5|86763.5|86538.5|1
1649621460000|2022-04-10 20:11:00|86835.8|86610.8|86835.8|86610.8|86835.8|86610.8|86835.8|86610.8|1
1649621470000|2022-04-10 20:11:10|86836|86611|86836|86611|86836|86611|86836|86611|1
1649621480000|2022-04-10 20:11:20|86832|86607|86763.9|86538.9|86832|86607|86763.9|86538.9|2
1649621530000|2022-04-10 20:12:10|86777|86552|86762.7|86537.7|86777|86552|86762.7|86537.7|2
1649621560000|2022-04-10 20:12:40|86777.8|86552.8|86839.8|86614.8|86839.8|86614.8|86777.8|86552.8|2
1649621570000|2022-04-10 20:12:50|86839.9|86614.9|86839.9|86614.9|86839.9|86614.9|86839.9|86614.9|1
1649621580000|2022-04-10 20:13:00|86848.7|86623.7|86839.9|86614.9|86848.7|86623.7|86794.5|86569.5|3
1649621610000|2022-04-10 20:13:30|86794.5|86569.5|86836|86611|86846.3|86621.3|86794.5|86569.5|6
1649621620000|2022-04-10 20:13:40|86846.3|86621.3|86846.3|86621.3|86846.3|86621.3|86846.3|86621.3|1
1649621640000|2022-04-10 20:14:00|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|1
1649621720000|2022-04-10 20:15:20|86832.8|86607.8|86832.8|86607.8|86832.8|86607.8|86832.8|86607.8|1
1649621740000|2022-04-10 20:15:40|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|1
1649621790000|2022-04-10 20:16:30|86832.8|86607.8|86832.8|86607.8|86832.8|86607.8|86832.8|86607.8|1
1649621800000|2022-04-10 20:16:40|86836.8|86611.8|86836.8|86611.8|86836.8|86611.8|86836.8|86611.8|1
1649621810000|2022-04-10 20:16:50|86832.8|86607.8|86794.5|86569.5|86832.8|86607.8|86794.5|86569.5|2
1649621890000|2022-04-10 20:18:10|86834.8|86609.8|86834.8|86609.8|86834.8|86609.8|86834.8|86609.8|1
1649621910000|2022-04-10 20:18:30|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|1
1649621940000|2022-04-10 20:19:00|86839.8|86614.8|86839.8|86614.8|86839.8|86614.8|86839.8|86614.8|1
1649621960000|2022-04-10 20:19:20|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|1
1649622050000|2022-04-10 20:20:50|86844.5|86619.5|86844.5|86619.5|86844.5|86619.5|86844.5|86619.5|1
1649622080000|2022-04-10 20:21:20|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|1
1649622120000|2022-04-10 20:22:00|86826.1|86601.1|86844.5|86619.5|86844.5|86619.5|86826.1|86601.1|2
1649622140000|2022-04-10 20:22:20|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|1
1649622270000|2022-04-10 20:24:30|86846.8|86621.8|86844.5|86619.5|86846.8|86621.8|86844.5|86619.5|2
1649622290000|2022-04-10 20:24:50|86794.5|86569.5|86841|86616|86841|86616|86794.5|86569.5|3
1649622300000|2022-04-10 20:25:00|86831|86606|86808.9|86583.9|86831|86606|86808.9|86583.9|2
1649622310000|2022-04-10 20:25:10|86809.7|86584.7|86809.7|86584.7|86809.7|86584.7|86809.7|86584.7|1
1649622330000|2022-04-10 20:25:30|86812.3|86587.3|86812.3|86587.3|86812.3|86587.3|86812.3|86587.3|1
1649622340000|2022-04-10 20:25:40|86815|86590|86815|86590|86815|86590|86815|86590|1
1649622360000|2022-04-10 20:26:00|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|1
1649622400000|2022-04-10 20:26:40|86816.5|86591.5|86820.3|86595.3|86820.3|86595.3|86816.5|86591.5|2
1649622410000|2022-04-10 20:26:50|86828.3|86603.3|86820.3|86595.3|86828.3|86603.3|86820.3|86595.3|2
1649622420000|2022-04-10 20:27:00|86820.4|86595.4|86794.5|86569.5|86828.1|86603.1|86794.5|86569.5|3
1649622430000|2022-04-10 20:27:10|86820.4|86595.4|86820.4|86595.4|86820.4|86595.4|86820.4|86595.4|1
1649622450000|2022-04-10 20:27:30|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|1
1649622480000|2022-04-10 20:28:00|86824.8|86599.8|86824.8|86599.8|86824.8|86599.8|86824.8|86599.8|1
1649622510000|2022-04-10 20:28:30|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|86794.5|86569.5|1
1649622610000|2022-04-10 20:30:10|86832.8|86607.8|86798.9|86573.9|86832.8|86607.8|86798.9|86573.9|2
1649622620000|2022-04-10 20:30:20|86828.7|86603.7|86828.7|86603.7|86828.7|86603.7|86828.7|86603.7|1
1649622630000|2022-04-10 20:30:30|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|1
1649622640000|2022-04-10 20:30:40|86830.8|86605.8|86832.8|86607.8|86832.8|86607.8|86830.8|86605.8|2
1649622650000|2022-04-10 20:30:50|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|1
1649622820000|2022-04-10 20:33:40|86828.7|86603.7|86828.7|86603.7|86828.7|86603.7|86828.7|86603.7|1
1649622830000|2022-04-10 20:33:50|86832.8|86607.8|86832.8|86607.8|86832.8|86607.8|86832.8|86607.8|1
1649622840000|2022-04-10 20:34:00|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|1
1649623030000|2022-04-10 20:37:10|86833.9|86608.9|86833.9|86608.9|86833.9|86608.9|86833.9|86608.9|1
1649623070000|2022-04-10 20:37:50|86845.8|86620.8|86845.8|86620.8|86845.8|86620.8|86845.8|86620.8|1
1649623080000|2022-04-10 20:38:00|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|1
1649623100000|2022-04-10 20:38:20|86833.9|86608.9|86833.9|86608.9|86833.9|86608.9|86833.9|86608.9|1
1649623130000|2022-04-10 20:38:50|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|1
1649623140000|2022-04-10 20:39:00|86833.8|86608.8|86833.7|86608.7|86833.8|86608.8|86833.7|86608.7|2
1649623170000|2022-04-10 20:39:30|86838.9|86613.9|86838.9|86613.9|86838.9|86613.9|86838.9|86613.9|1
1649623190000|2022-04-10 20:39:50|86839.1|86614.1|86835.3|86610.3|86839.2|86614.2|86835.3|86610.3|8
1649623200000|2022-04-10 20:40:00|86831.3|86606.3|86831.3|86606.3|86831.3|86606.3|86831.3|86606.3|1
1649623210000|2022-04-10 20:40:10|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|1
1649623220000|2022-04-10 20:40:20|86836.5|86611.5|86836.5|86611.5|86836.5|86611.5|86836.5|86611.5|1
1649623230000|2022-04-10 20:40:30|86838.5|86613.5|86838.5|86613.5|86838.5|86613.5|86838.5|86613.5|1
1649623240000|2022-04-10 20:40:40|86798.9|86573.9|86842.7|86617.7|86842.7|86617.7|86798.9|86573.9|2
1649623250000|2022-04-10 20:40:50|86855.8|86630.8|86855.8|86630.8|86855.8|86630.8|86855.8|86630.8|1
1649623260000|2022-04-10 20:41:00|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|1
1649623280000|2022-04-10 20:41:20|86855.8|86630.8|86855.8|86630.8|86855.8|86630.8|86855.8|86630.8|1
1649623290000|2022-04-10 20:41:30|86842.7|86617.7|86842.7|86617.7|86842.7|86617.7|86842.7|86617.7|1
1649623300000|2022-04-10 20:41:40|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|1
1649623310000|2022-04-10 20:41:50|86855.8|86630.8|86855.8|86630.8|86855.8|86630.8|86855.8|86630.8|1
1649623320000|2022-04-10 20:42:00|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|86798.9|86573.9|1
1649623330000|2022-04-10 20:42:10|86843.9|86618.9|86843.9|86618.9|86843.9|86618.9|86841.7|86616.7|3
1649623340000|2022-04-10 20:42:20|86848.7|86623.7|86859.8|86634.8|86859.8|86634.8|86841.8|86616.8|5
1649623360000|2022-04-10 20:42:40|86806.9|86581.9|86806.9|86581.9|86806.9|86581.9|86806.9|86581.9|1
1649623520000|2022-04-10 20:45:20|86804.6|86579.6|86804.6|86579.6|86804.6|86579.6|86804.6|86579.6|1
1649623530000|2022-04-10 20:45:30|86830.7|86605.7|86846.9|86621.9|86846.9|86621.9|86828.9|86603.9|3
1649623560000|2022-04-10 20:46:00|86809.2|86584.2|86809.2|86584.2|86809.2|86584.2|86809.2|86584.2|1
1649623700000|2022-04-10 20:48:20|86830.7|86605.7|86848.7|86623.7|86848.7|86623.7|86830.7|86605.7|2
1649623710000|2022-04-10 20:48:30|86809.2|86584.2|86809.2|86584.2|86809.2|86584.2|86809.2|86584.2|1
1649623810000|2022-04-10 20:50:10|86852.6|86627.6|86848.7|86623.7|86852.6|86627.6|86848.7|86623.7|2
1649623830000|2022-04-10 20:50:30|86809.2|86584.2|86809.2|86584.2|86809.2|86584.2|86809.2|86584.2|1
1649623980000|2022-04-10 20:53:00|86850.8|86625.8|86841|86616|86850.9|86625.9|86841|86616|3
1649624000000|2022-04-10 20:53:20|86806.6|86581.6|86806.6|86581.6|86806.6|86581.6|86806.6|86581.6|1
1649624130000|2022-04-10 20:55:30|86806.7|86581.7|86806.7|86581.7|86806.7|86581.7|86806.7|86581.7|1
1649624150000|2022-04-10 20:55:50|86806.6|86581.6|86806.6|86581.6|86806.6|86581.6|86806.6|86581.6|1
1649624350000|2022-04-10 20:59:10|86812.4|86587.4|86812.4|86587.4|86812.4|86587.4|86812.4|86587.4|1
1649624380000|2022-04-10 20:59:40|86812|86587|86812|86587|86812|86587|86812|86587|1
1649624400000|2022-04-10 21:00:00|86806|86581|86738.1|86513.1|86806|86581|86738.1|86513.1|8
1649624410000|2022-04-10 21:00:10|86734.1|86509.1|86700.2|86475.2|86734.1|86509.1|86700.2|86475.2|16
1649624420000|2022-04-10 21:00:20|86705.7|86480.7|86715.9|86490.9|86764|86539|86705.7|86480.7|6
1649624430000|2022-04-10 21:00:30|86719.5|86494.5|86730.9|86505.9|86732.9|86507.9|86719.5|86494.5|4
1649624440000|2022-04-10 21:00:40|86734.9|86509.9|86767.6|86542.6|86767.6|86542.6|86734.9|86509.9|5
1649624450000|2022-04-10 21:00:50|86752.7|86527.7|86743.6|86518.6|86752.7|86527.7|86743.6|86518.6|2
1649624460000|2022-04-10 21:01:00|86746.3|86521.3|86793.9|86568.9|86793.9|86568.9|86746.3|86521.3|6
1649624470000|2022-04-10 21:01:10|86802.9|86577.9|86799.1|86574.1|86804.8|86579.8|86797.5|86572.5|6
1649624480000|2022-04-10 21:01:20|86799.5|86574.5|86801.5|86576.5|86811.8|86586.8|86799.5|86574.5|7
1649624490000|2022-04-10 21:01:30|86802.3|86577.3|86802.5|86577.5|86814.9|86589.9|86800.7|86575.7|8
1649624500000|2022-04-10 21:01:40|86806.1|86581.1|86808.1|86583.1|86817.7|86592.7|86806.1|86581.1|5
1649624510000|2022-04-10 21:01:50|86805.8|86580.8|86805.8|86580.8|86805.8|86580.8|86805.8|86580.8|1
1649624520000|2022-04-10 21:02:00|86818.2|86593.2|86818.2|86593.2|86818.2|86593.2|86818.2|86593.2|1
1649624530000|2022-04-10 21:02:10|86864.6|86639.6|86866.3|86641.3|86866.3|86641.3|86831.7|86606.7|4
1649624550000|2022-04-10 21:02:30|86831.3|86606.3|86831.3|86606.3|86831.3|86606.3|86831.3|86606.3|1
1649624560000|2022-04-10 21:02:40|86866.2|86641.2|86866.2|86641.2|86866.2|86641.2|86866.2|86641.2|1
1649624580000|2022-04-10 21:03:00|86870.3|86645.3|86870|86645|86873.4|86648.4|86863.9|86638.9|8
1649624590000|2022-04-10 21:03:10|86873.4|86648.4|86903.2|86678.2|86926.9|86701.9|86873.4|86648.4|17
1649624600000|2022-04-10 21:03:20|86909.3|86684.3|86909.3|86684.3|86909.3|86684.3|86909.3|86684.3|1
1649624610000|2022-04-10 21:03:30|86873.3|86648.3|86873.4|86648.4|86873.4|86648.4|86871.9|86646.9|3
1649624620000|2022-04-10 21:03:40|86886|86661|86897.9|86672.9|86912.6|86687.6|86885.5|86660.5|10
1649624630000|2022-04-10 21:03:50|86894.3|86669.3|86894.3|86669.3|86894.3|86669.3|86894.3|86669.3|1
1649624640000|2022-04-10 21:04:00|86894.4|86669.4|86909.9|86684.9|86909.9|86684.9|86894.2|86669.2|4
1649624650000|2022-04-10 21:04:10|86895.6|86670.6|86872.5|86647.5|86895.6|86670.6|86872.5|86647.5|3
1649624660000|2022-04-10 21:04:20|86893|86668|86893|86668|86893|86668|86893|86668|1
1649624670000|2022-04-10 21:04:30|86893.1|86668.1|86893.1|86668.1|86893.1|86668.1|86893.1|86668.1|1
1649624680000|2022-04-10 21:04:40|86898.9|86673.9|86933.5|86708.5|86968.6|86743.6|86898.9|86673.9|28
1649624690000|2022-04-10 21:04:50|86933.3|86708.3|86904.1|86679.1|86934.3|86709.3|86902|86677|7
1649624700000|2022-04-10 21:05:00|86902.9|86677.9|86923.6|86698.6|86935.3|86710.3|86902.4|86677.4|32
1649624710000|2022-04-10 21:05:10|86920.7|86695.7|86937.4|86712.4|86942.1|86717.1|86916.9|86691.9|22
1649624720000|2022-04-10 21:05:20|86953.9|86728.9|86948.8|86723.8|86961.9|86736.9|86942.3|86717.3|28
1649624730000|2022-04-10 21:05:30|86949|86724|86947.9|86722.9|86956.9|86731.9|86941.4|86716.4|22
1649624740000|2022-04-10 21:05:40|86948.5|86723.5|86951.5|86726.5|86951.8|86726.8|86948.5|86723.5|6
1649624750000|2022-04-10 21:05:50|86951.1|86726.1|86951.1|86726.1|86951.1|86726.1|86951.1|86726.1|1
1649624780000|2022-04-10 21:06:20|86966|86741|86966|86741|86966|86741|86966|86741|1
1649624830000|2022-04-10 21:07:10|86968|86743|86967.8|86742.8|86968|86743|86967.8|86742.8|2
1649624840000|2022-04-10 21:07:20|86973.5|86748.5|86969.2|86744.2|86973.5|86748.5|86966.5|86741.5|3
1649624850000|2022-04-10 21:07:30|86964.4|86739.4|86964.4|86739.4|86964.4|86739.4|86964.4|86739.4|1
1649624860000|2022-04-10 21:07:40|86923.7|86698.7|86923.7|86698.7|86923.7|86698.7|86923.7|86698.7|1
1649624890000|2022-04-10 21:08:10|86917.3|86692.3|86917.3|86692.3|86917.3|86692.3|86917.3|86692.3|1
1649624900000|2022-04-10 21:08:20|86965.2|86740.2|86965.2|86740.2|86965.2|86740.2|86965.2|86740.2|1
1649624930000|2022-04-10 21:08:50|86917.3|86692.3|86923.9|86698.9|86975.1|86750.1|86915.6|86690.6|7
1649624940000|2022-04-10 21:09:00|86927.6|86702.6|86917.2|86692.2|86988.1|86763.1|86917.2|86692.2|10
1649624950000|2022-04-10 21:09:10|86915.6|86690.6|86914.1|86689.1|86915.6|86690.6|86914.1|86689.1|2
1649624980000|2022-04-10 21:09:40|86913.8|86688.8|86913.8|86688.8|86913.8|86688.8|86913.8|86688.8|1
1649624990000|2022-04-10 21:09:50|86912|86687|86912.9|86687.9|86912.9|86687.9|86912|86687|2
1649625000000|2022-04-10 21:10:00|86976.7|86751.7|86976.7|86751.7|86976.7|86751.7|86976.7|86751.7|1
1649625010000|2022-04-10 21:10:10|86912|86687|86912|86687|86912|86687|86912|86687|1
1649625020000|2022-04-10 21:10:20|86961.9|86736.9|86961.9|86736.9|86961.9|86736.9|86961.9|86736.9|1
1649625040000|2022-04-10 21:10:40|86897.7|86672.7|86959.1|86734.1|86967.3|86742.3|86895.5|86670.5|13
1649625050000|2022-04-10 21:10:50|86964.1|86739.1|86953.7|86728.7|86964.1|86739.1|86953.7|86728.7|4
1649625060000|2022-04-10 21:11:00|86962.2|86737.2|86967.1|86742.1|86972.9|86747.9|86955.9|86730.9|13
1649625070000|2022-04-10 21:11:10|86967.8|86742.8|86969.2|86744.2|86972.9|86747.9|86967.3|86742.3|4
1649625080000|2022-04-10 21:11:20|86940.1|86715.1|86959.4|86734.4|86969.7|86744.7|86940.1|86715.1|10
1649625100000|2022-04-10 21:11:40|86904.5|86679.5|86904.5|86679.5|86904.5|86679.5|86904.5|86679.5|1
1649625140000|2022-04-10 21:12:20|86979.3|86754.3|86979.3|86754.3|86979.3|86754.3|86979.3|86754.3|1
1649625160000|2022-04-10 21:12:40|86974.7|86749.7|86978.3|86753.3|86980|86755|86974.7|86749.7|6
1649625180000|2022-04-10 21:13:00|86912.4|86687.4|86912.4|86687.4|86912.4|86687.4|86912.4|86687.4|1
1649625210000|2022-04-10 21:13:30|86908.8|86683.8|86908.8|86683.8|86908.8|86683.8|86908.8|86683.8|1
1649625230000|2022-04-10 21:13:50|86912.4|86687.4|86912.4|86687.4|86912.4|86687.4|86912.4|86687.4|1
1649625240000|2022-04-10 21:14:00|86967.2|86742.2|86946.3|86721.3|86981.4|86756.4|86946.3|86721.3|12
1649625260000|2022-04-10 21:14:20|86912.4|86687.4|86953.1|86728.1|86956.5|86731.5|86895.6|86670.6|5
1649625270000|2022-04-10 21:14:30|86952.8|86727.8|86948.5|86723.5|86952.8|86727.8|86948.5|86723.5|2
1649625280000|2022-04-10 21:14:40|86895.6|86670.6|86895.6|86670.6|86895.6|86670.6|86895.6|86670.6|1
1649625300000|2022-04-10 21:15:00|86956.3|86731.3|86895.6|86670.6|86956.3|86731.3|86895.6|86670.6|4
1649625360000|2022-04-10 21:16:00|86950.3|86725.3|86956.3|86731.3|86956.3|86731.3|86950.3|86725.3|4
1649625380000|2022-04-10 21:16:20|86973.5|86748.5|86913.2|86688.2|86983.8|86758.8|86913.2|86688.2|3
1649625400000|2022-04-10 21:16:40|86978.7|86753.7|86976.7|86751.7|86978.7|86753.7|86976.7|86751.7|2
1649625410000|2022-04-10 21:16:50|86913.2|86688.2|86913.2|86688.2|86913.2|86688.2|86913.2|86688.2|1
1649625420000|2022-04-10 21:17:00|86975.8|86750.8|86979.7|86754.7|86979.7|86754.7|86974|86749|6
1649625430000|2022-04-10 21:17:10|86913.2|86688.2|86913.2|86688.2|86913.2|86688.2|86913.2|86688.2|1
1649625460000|2022-04-10 21:17:40|86975.2|86750.2|86953.6|86728.6|86975.2|86750.2|86953.6|86728.6|3
1649625480000|2022-04-10 21:18:00|86953.5|86728.5|86910.7|86690.7|86978.7|86753.7|86910.7|86690.7|7
1649625490000|2022-04-10 21:18:10|86894.3|86674.3|86949.8|86749.8|86951.7|86751.7|86884.3|86674.3|6
1649625500000|2022-04-10 21:18:20|86950.8|86750.8|86950.8|86750.8|86950.8|86750.8|86950.8|86750.8|1
1649625510000|2022-04-10 21:18:30|86921.2|86721.2|86949.3|86749.3|86954.8|86754.8|86921.2|86721.2|19
1649625520000|2022-04-10 21:18:40|86948.5|86748.5|86952.5|86752.5|86953.3|86753.3|86948.3|86748.3|4
1649625530000|2022-04-10 21:18:50|86884.3|86684.3|86957.3|86757.3|86957.3|86757.3|86884.3|86684.3|4
1649625540000|2022-04-10 21:19:00|86957.2|86757.2|86959.6|86759.6|86965.4|86765.4|86957.2|86757.2|6
1649625550000|2022-04-10 21:19:10|86888.4|86688.4|86961.7|86761.7|86961.7|86761.7|86888.4|86688.4|10
1649625570000|2022-04-10 21:19:30|86977.7|86777.7|86977.1|86777.1|86977.7|86777.7|86977.1|86777.1|2
1649625580000|2022-04-10 21:19:40|86884.3|86684.3|86934.2|86734.2|86934.2|86734.2|86884.3|86684.3|2
1649625590000|2022-04-10 21:19:50|86955.9|86755.9|86949|86749|86955.9|86755.9|86949|86749|3
1649625600000|2022-04-10 21:20:00|86950.1|86750.1|86929.1|86729.1|86950.1|86750.1|86929.1|86729.1|4
1649625610000|2022-04-10 21:20:10|86877.1|86677.1|86877.1|86677.1|86877.1|86677.1|86877.1|86677.1|1
1649625620000|2022-04-10 21:20:20|86954.7|86754.7|86930.2|86730.2|86954.7|86754.7|86930.2|86730.2|2
1649625630000|2022-04-10 21:20:30|86926.9|86726.9|86916.3|86716.3|86926.9|86726.9|86916.3|86716.3|3
1649625640000|2022-04-10 21:20:40|86888.9|86688.9|86877.1|86677.1|86888.9|86688.9|86877.1|86677.1|2
1649625650000|2022-04-10 21:20:50|86886.8|86686.8|86912.6|86712.6|86913.6|86713.6|86886.8|86686.8|3
1649625660000|2022-04-10 21:21:00|86912.4|86712.4|86926.3|86726.3|86926.3|86726.3|86903.9|86703.9|6
1649625670000|2022-04-10 21:21:10|86926.4|86726.4|86955.9|86755.9|86955.9|86755.9|86926.4|86726.4|8
1649625680000|2022-04-10 21:21:20|86968.4|86768.4|86922.1|86722.1|86968.4|86768.4|86903.9|86703.9|6
1649625690000|2022-04-10 21:21:30|86958.1|86758.1|86958.3|86758.3|86958.3|86758.3|86956.8|86756.8|5
1649625700000|2022-04-10 21:21:40|86903.9|86703.9|86903.9|86703.9|86903.9|86703.9|86903.9|86703.9|1
1649625710000|2022-04-10 21:21:50|86958.9|86758.9|86959.3|86759.3|86959.3|86759.3|86958.9|86758.9|2
1649625720000|2022-04-10 21:22:00|86952.4|86752.4|86951.4|86751.4|86952.4|86752.4|86951.3|86751.3|5
1649625730000|2022-04-10 21:22:10|86987.3|86787.3|86911.2|86711.2|86987.3|86787.3|86911.2|86711.2|2
1649625760000|2022-04-10 21:22:40|86903.9|86703.9|86913.3|86713.3|86913.3|86713.3|86903.9|86703.9|2
1649625780000|2022-04-10 21:23:00|86951.7|86751.7|86951.7|86751.7|86951.7|86751.7|86951.7|86751.7|1
1649625790000|2022-04-10 21:23:10|86987.3|86787.3|86987.3|86787.3|86987.3|86787.3|86987.3|86787.3|1
1649625810000|2022-04-10 21:23:30|86903.9|86703.9|86903.9|86703.9|86903.9|86703.9|86903.9|86703.9|1
1649625840000|2022-04-10 21:24:00|86951.5|86751.5|86951.5|86751.5|86951.5|86751.5|86951.5|86751.5|1
1649625860000|2022-04-10 21:24:20|86903.9|86703.9|86903.9|86703.9|86903.9|86703.9|86903.9|86703.9|1
1649625890000|2022-04-10 21:24:50|86963.4|86763.4|86965|86765|86965|86765|86963.4|86763.4|2
1649625900000|2022-04-10 21:25:00|86990.7|86790.7|86990.7|86790.7|86990.7|86790.7|86990.7|86790.7|1
1649625910000|2022-04-10 21:25:10|86903.9|86703.9|86903.9|86703.9|86903.9|86703.9|86903.9|86703.9|1
1649625950000|2022-04-10 21:25:50|86991.2|86791.2|86911.3|86711.3|86991.2|86791.2|86911.3|86711.3|2
1649625970000|2022-04-10 21:26:10|86904.2|86704.2|86904.2|86704.2|86904.2|86704.2|86904.2|86704.2|1
1649625980000|2022-04-10 21:26:20|86963.4|86763.4|86963.4|86763.4|86963.4|86763.4|86957.3|86757.3|5
1649625990000|2022-04-10 21:26:30|86965|86765|86965|86765|86965|86765|86960.2|86760.2|3
1649626000000|2022-04-10 21:26:40|86965.8|86765.8|86965.4|86765.4|86965.8|86765.8|86965|86765|3
1649626010000|2022-04-10 21:26:50|86968.6|86768.6|86900.2|86700.2|86991.2|86791.2|86900.2|86700.2|3
1649626040000|2022-04-10 21:27:20|86970.9|86770.9|86970.9|86770.9|86970.9|86770.9|86970.9|86770.9|1
1649626050000|2022-04-10 21:27:30|86973.7|86773.7|86976.9|86776.9|86976.9|86776.9|86900.2|86700.2|4
1649626060000|2022-04-10 21:27:40|86992|86792|86973.9|86773.9|86992|86792|86973.9|86773.9|3
1649626070000|2022-04-10 21:27:50|86900.2|86700.2|86900.2|86700.2|86900.2|86700.2|86900.2|86700.2|1
1649626080000|2022-04-10 21:28:00|86965|86765|86976.5|86776.5|86976.5|86776.5|86965|86765|3
1649626090000|2022-04-10 21:28:10|86972.5|86772.5|86972.5|86772.5|86972.5|86772.5|86972.5|86772.5|1
1649626100000|2022-04-10 21:28:20|86905.1|86705.1|86905.1|86705.1|86905.1|86705.1|86905.1|86705.1|1
1649626120000|2022-04-10 21:28:40|86948.4|86748.4|86948.4|86748.4|86948.4|86748.4|86948.4|86748.4|1
1649626130000|2022-04-10 21:28:50|86960.1|86760.1|86922|86722|86960.1|86760.1|86916.5|86716.5|4
1649626140000|2022-04-10 21:29:00|86921.6|86721.6|86935.2|86735.2|86939.5|86739.5|86921.6|86721.6|6
1649626150000|2022-04-10 21:29:10|86905.3|86705.3|86905.3|86705.3|86905.3|86705.3|86905.3|86705.3|1
1649626170000|2022-04-10 21:29:30|86954|86754|86964|86764|86967.5|86767.5|86950.1|86750.1|12
1649626180000|2022-04-10 21:29:40|86960.6|86760.6|86928|86728|86961.7|86761.7|86916.9|86716.9|7
1649626190000|2022-04-10 21:29:50|86950|86750|86939.6|86739.6|86950|86750|86939.6|86739.6|2
1649626200000|2022-04-10 21:30:00|86946.8|86746.8|86912.1|86712.1|86954.9|86754.9|86912.1|86712.1|13
1649626210000|2022-04-10 21:30:10|86964.4|86764.4|86963|86763|86965|86765|86957.2|86757.2|9
1649626220000|2022-04-10 21:30:20|86962.6|86762.6|86969.8|86769.8|86970.5|86770.5|86960.3|86760.3|13
1649626230000|2022-04-10 21:30:30|86960.7|86760.7|86968.7|86768.7|86976.6|86776.6|86957.5|86757.5|18
1649626240000|2022-04-10 21:30:40|86970.1|86770.1|86953.2|86753.2|86970.1|86770.1|86953.2|86753.2|3
1649626250000|2022-04-10 21:30:50|86956.6|86756.6|86942.6|86742.6|86956.8|86756.8|86930.6|86730.6|17
1649626260000|2022-04-10 21:31:00|86942.1|86742.1|86962.8|86762.8|86965.3|86765.3|86942.1|86742.1|19
1649626270000|2022-04-10 21:31:10|86962.7|86762.7|86958|86758|86962.7|86762.7|86958|86758|8
1649626280000|2022-04-10 21:31:20|86955.5|86755.5|86950.6|86750.6|86959|86759|86938.1|86738.1|10
1649626290000|2022-04-10 21:31:30|86949.6|86749.6|86950.9|86750.9|86950.9|86750.9|86946.3|86746.3|5
1649626300000|2022-04-10 21:31:40|86955.4|86755.4|86951|86751|86957.6|86757.6|86951|86751|9
1649626310000|2022-04-10 21:31:50|86951.3|86751.3|86936.2|86736.2|86956.8|86756.8|86932.4|86732.4|8
1649626320000|2022-04-10 21:32:00|86927.2|86727.2|86926.4|86726.4|86927.2|86727.2|86926.4|86726.4|2
1649626330000|2022-04-10 21:32:10|86922|86722|86923.6|86723.6|86923.6|86723.6|86918.9|86718.9|3
1649626340000|2022-04-10 21:32:20|86925.1|86725.1|86945.5|86745.5|86950.4|86750.4|86925.1|86725.1|3
1649626350000|2022-04-10 21:32:30|86940.2|86740.2|86921|86721|86940.2|86740.2|86911.6|86711.6|6
1649626360000|2022-04-10 21:32:40|86920.8|86720.8|86916.7|86716.7|86920.8|86720.8|86916.7|86716.7|2
1649626370000|2022-04-10 21:32:50|86902.2|86702.2|86920.7|86720.7|86920.7|86720.7|86902.2|86702.2|2
1649626380000|2022-04-10 21:33:00|86975.5|86775.5|86964.2|86764.2|86975.5|86775.5|86960.6|86760.6|7
1649626390000|2022-04-10 21:33:10|86960.7|86760.7|86948.8|86748.8|86963.2|86763.2|86926|86726|6
1649626400000|2022-04-10 21:33:20|86946.3|86746.3|86948.3|86748.3|86948.3|86748.3|86946.1|86746.1|3
1649626410000|2022-04-10 21:33:30|86939.3|86739.3|86921.4|86721.4|86939.3|86739.3|86921.4|86721.4|4
1649626430000|2022-04-10 21:33:50|86911.9|86711.9|86964.2|86764.2|86964.2|86764.2|86911.9|86711.9|3
1649626440000|2022-04-10 21:34:00|86965.4|86765.4|86961.4|86761.4|86965.4|86765.4|86959.3|86759.3|5
1649626450000|2022-04-10 21:34:10|86962.8|86762.8|86969.6|86769.6|86975.6|86775.6|86962.6|86762.6|5
1649626460000|2022-04-10 21:34:20|86967.7|86767.7|86946.4|86746.4|86967.7|86767.7|86935.2|86735.2|6
1649626470000|2022-04-10 21:34:30|86952.4|86752.4|86934.2|86734.2|86952.4|86752.4|86934.2|86734.2|3
1649626480000|2022-04-10 21:34:40|86950.1|86750.1|86955.5|86755.5|86956.6|86756.6|86950.1|86750.1|5
1649626490000|2022-04-10 21:34:50|86962.1|86762.1|86962.1|86762.1|86962.1|86762.1|86962.1|86762.1|1
1649626500000|2022-04-10 21:35:00|86962.7|86762.7|86970.1|86770.1|86972.7|86772.7|86960.3|86760.3|7
1649626510000|2022-04-10 21:35:10|86949|86749|86951.1|86751.1|86955|86755|86942.4|86742.4|6
1649626520000|2022-04-10 21:35:20|86954.4|86754.4|86954|86754|86954.4|86754.4|86951.5|86751.5|8
1649626530000|2022-04-10 21:35:30|86940.5|86740.5|86957.7|86757.7|86959.9|86759.9|86940.5|86740.5|10
1649626550000|2022-04-10 21:35:50|86935.7|86735.7|86955.8|86755.8|86955.8|86755.8|86935.7|86735.7|6
1649626560000|2022-04-10 21:36:00|86955.5|86755.5|86968.7|86768.7|86974.9|86774.9|86955.5|86755.5|11
1649626570000|2022-04-10 21:36:10|86971.4|86771.4|86968.9|86768.9|86971.4|86771.4|86964.3|86764.3|7
1649626580000|2022-04-10 21:36:20|86935.1|86735.1|86945.7|86745.7|86945.7|86745.7|86935.1|86735.1|3
1649626590000|2022-04-10 21:36:30|86949.7|86749.7|86942.1|86742.1|86949.7|86749.7|86942.1|86742.1|5
1649626600000|2022-04-10 21:36:40|86930.6|86730.6|87025.6|86825.6|87025.6|86825.6|86930.6|86730.6|12
1649626610000|2022-04-10 21:36:50|87010.2|86810.2|86996.9|86796.9|87042.5|86842.5|86988.9|86788.9|12
1649626620000|2022-04-10 21:37:00|87002.6|86802.6|86987.2|86787.2|87002.6|86802.6|86981.8|86781.8|3
1649626630000|2022-04-10 21:37:10|86989.9|86789.9|86959.1|86759.1|86989.9|86789.9|86959|86759|6
1649626640000|2022-04-10 21:37:20|86937.8|86737.8|86952.5|86752.5|86952.5|86752.5|86937.8|86737.8|6
1649626650000|2022-04-10 21:37:30|86938.7|86738.7|86938.9|86738.9|86951.6|86751.6|86935.8|86735.8|7
1649626660000|2022-04-10 21:37:40|86933.1|86733.1|86943.3|86743.3|86943.3|86743.3|86918.8|86718.8|4
1649626670000|2022-04-10 21:37:50|86923.5|86723.5|86961|86761|86961|86761|86923.5|86723.5|3
1649626680000|2022-04-10 21:38:00|86962|86762|86965.7|86765.7|86967.2|86767.2|86953|86753|13
1649626690000|2022-04-10 21:38:10|86966.4|86766.4|86956.3|86756.3|86966.4|86766.4|86943|86743|8
1649626700000|2022-04-10 21:38:20|86954.1|86754.1|86950|86750|86954.2|86754.2|86950|86750|5
1649626710000|2022-04-10 21:38:30|86938|86738|86937.9|86737.9|86943.7|86743.7|86934|86734|5
1649626720000|2022-04-10 21:38:40|86937.8|86737.8|86955.6|86755.6|86955.6|86755.6|86937.8|86737.8|4
1649626730000|2022-04-10 21:38:50|86918.8|86718.8|86959.6|86759.6|86959.6|86759.6|86918.8|86718.8|5
1649626740000|2022-04-10 21:39:00|86975.2|86775.2|86963.4|86763.4|86975.2|86775.2|86963.2|86763.2|6
1649626750000|2022-04-10 21:39:10|86965.4|86765.4|86962.3|86762.3|86965.4|86765.4|86962.2|86762.2|3
1649626760000|2022-04-10 21:39:20|86964.8|86764.8|86942.5|86742.5|86964.8|86764.8|86934.1|86734.1|8
1649626770000|2022-04-10 21:39:30|86954.3|86754.3|86954.7|86754.7|86954.7|86754.7|86954.3|86754.3|4
1649626780000|2022-04-10 21:39:40|86954.5|86754.5|86958.7|86758.7|86959|86759|86954.5|86754.5|5
1649626790000|2022-04-10 21:39:50|86957.7|86757.7|86958.1|86758.1|86958.1|86758.1|86925.7|86725.7|5
1649626800000|2022-04-10 21:40:00|86947.6|86747.6|86962.4|86762.4|86966.1|86766.1|86947.6|86747.6|4
1649626810000|2022-04-10 21:40:10|86965.4|86765.4|86962.4|86762.4|86965.4|86765.4|86962.4|86762.4|3
1649626820000|2022-04-10 21:40:20|86962|86762|86955.4|86755.4|86962|86762|86933.6|86733.6|6
1649626830000|2022-04-10 21:40:30|86958.1|86758.1|86956.2|86756.2|86959.8|86759.8|86955.2|86755.2|6
1649626840000|2022-04-10 21:40:40|86957.1|86757.1|86954.1|86754.1|86957.1|86757.1|86954.1|86754.1|4
1649626850000|2022-04-10 21:40:50|86928.8|86728.8|86951|86751|86951.3|86751.3|86928.8|86728.8|7
1649626860000|2022-04-10 21:41:00|86949.2|86749.2|86951.3|86751.3|86951.8|86751.8|86948.4|86748.4|5
1649626870000|2022-04-10 21:41:10|86957.7|86757.7|86939.8|86739.8|86957.7|86757.7|86938.8|86738.8|3
1649626880000|2022-04-10 21:41:20|86945.2|86745.2|86956.1|86756.1|86958.7|86758.7|86938.1|86738.1|8
1649626890000|2022-04-10 21:41:30|86956.4|86756.4|86955.4|86755.4|86957.9|86757.9|86955.3|86755.3|5
1649626900000|2022-04-10 21:41:40|86957.6|86757.6|86954.3|86754.3|86957.6|86757.6|86932.9|86732.9|6
1649626910000|2022-04-10 21:41:50|86949|86749|86946.8|86746.8|86949|86749|86946.8|86746.8|2
1649626920000|2022-04-10 21:42:00|86931.4|86731.4|86940.5|86740.5|86940.5|86740.5|86931.4|86731.4|3
1649626930000|2022-04-10 21:42:10|86948.4|86748.4|86955.5|86755.5|86955.5|86755.5|86946.9|86746.9|4
1649626940000|2022-04-10 21:42:20|86934.1|86734.1|86947.2|86747.2|86947.2|86747.2|86934.1|86734.1|4
1649626950000|2022-04-10 21:42:30|86945.4|86745.4|86956|86756|86958.3|86758.3|86944.2|86744.2|10
1649626960000|2022-04-10 21:42:40|86955.4|86755.4|86942.1|86742.1|86961.6|86761.6|86921.1|86721.1|7
1649626970000|2022-04-10 21:42:50|86938|86738|86932.3|86732.3|86938.3|86738.3|86932.3|86732.3|4
1649626980000|2022-04-10 21:43:00|86914|86714|86922.9|86722.9|86922.9|86722.9|86914|86714|2
1649626990000|2022-04-10 21:43:10|86926.5|86726.5|86921.2|86721.2|86926.5|86726.5|86921.2|86721.2|2
1649627000000|2022-04-10 21:43:20|86951.7|86751.7|86951.7|86751.7|86951.7|86751.7|86951.7|86751.7|1
1649627010000|2022-04-10 21:43:30|86905.7|86705.7|86935.7|86735.7|86937.9|86737.9|86905.7|86705.7|3
1649627020000|2022-04-10 21:43:40|86940.3|86740.3|86938.8|86738.8|86940.3|86740.3|86938.7|86738.7|3
1649627030000|2022-04-10 21:43:50|86955.8|86755.8|86927.3|86727.3|86958.2|86758.2|86908.4|86708.4|6
1649627040000|2022-04-10 21:44:00|86948.8|86748.8|86948.8|86748.8|86948.8|86748.8|86948.8|86748.8|1
1649627050000|2022-04-10 21:44:10|86905.7|86705.7|86918|86718|86918|86718|86905.7|86705.7|2
1649627060000|2022-04-10 21:44:20|86921.9|86721.9|86921.9|86721.9|86921.9|86721.9|86921.9|86721.9|1
1649627070000|2022-04-10 21:44:30|86976.7|86776.7|86958.4|86758.4|86976.7|86776.7|86958.4|86758.4|2
1649627080000|2022-04-10 21:44:40|86912|86712|86930.2|86730.2|86930.2|86730.2|86912|86712|4
1649627090000|2022-04-10 21:44:50|86936.1|86736.1|86939.4|86739.4|86939.4|86739.4|86928|86728|4
1649627100000|2022-04-10 21:45:00|86934.4|86734.4|86951.4|86751.4|86951.4|86751.4|86904|86704|6
1649627110000|2022-04-10 21:45:10|86953|86753|86952.9|86752.9|86953|86753|86952.9|86752.9|2
1649627120000|2022-04-10 21:45:20|86906.1|86706.1|86941.3|86741.3|86941.3|86741.3|86906.1|86706.1|3
1649627130000|2022-04-10 21:45:30|86940|86740|86960.5|86760.5|86960.5|86760.5|86933.9|86733.9|5
1649627140000|2022-04-10 21:45:40|86959|86759|86933.2|86733.2|86959|86759|86917.3|86717.3|5
1649627150000|2022-04-10 21:45:50|86937.5|86737.5|86935.9|86735.9|86937.5|86737.5|86935.2|86735.2|3
1649627160000|2022-04-10 21:46:00|86902.8|86702.8|86955.9|86755.9|86955.9|86755.9|86894.9|86694.9|7
1649627170000|2022-04-10 21:46:10|86956.3|86756.3|86953.9|86753.9|86956.8|86756.8|86953.9|86753.9|6
1649627180000|2022-04-10 21:46:20|86957.3|86757.3|86944.7|86744.7|86963.3|86763.3|86920.4|86720.4|8
1649627190000|2022-04-10 21:46:30|86938.8|86738.8|86939|86739|86940.1|86740.1|86931.3|86731.3|7
1649627200000|2022-04-10 21:46:40|86937.2|86737.2|86952.8|86752.8|86952.8|86752.8|86937.2|86737.2|2
1649627210000|2022-04-10 21:46:50|86913.3|86713.3|86928.2|86728.2|86928.2|86728.2|86913.3|86713.3|2
1649627220000|2022-04-10 21:47:00|86928.3|86728.3|86928.5|86728.5|86928.5|86728.5|86918.9|86718.9|4
1649627230000|2022-04-10 21:47:10|86928.3|86728.3|86933.6|86733.6|86933.6|86733.6|86908.8|86708.8|5
1649627240000|2022-04-10 21:47:20|86957|86757|86957.2|86757.2|86957.2|86757.2|86957|86757|2
1649627250000|2022-04-10 21:47:30|86906.1|86706.1|86929.2|86729.2|86929.2|86729.2|86906.1|86706.1|4
1649627260000|2022-04-10 21:47:40|86944.5|86744.5|86953.4|86753.4|86958.2|86758.2|86927|86727|24
1649627270000|2022-04-10 21:47:50|86955.4|86755.4|86953.9|86753.9|86955.4|86755.4|86953.9|86753.9|2
1649627280000|2022-04-10 21:48:00|86956|86756|86958.7|86758.7|86960.8|86760.8|86955.6|86755.6|12
1649627290000|2022-04-10 21:48:10|86935.4|86735.4|86950.9|86750.9|86950.9|86750.9|86935.4|86735.4|10
1649627300000|2022-04-10 21:48:20|86959.2|86759.2|86949.1|86749.1|86960.4|86760.4|86949.1|86749.1|7
1649627310000|2022-04-10 21:48:30|86951.5|86751.5|86953.6|86753.6|86955.3|86755.3|86950|86750|7
1649627320000|2022-04-10 21:48:40|86953.5|86753.5|86949.8|86749.8|86953.5|86753.5|86931.3|86731.3|8
1649627330000|2022-04-10 21:48:50|86951.1|86751.1|86946.3|86746.3|86951.1|86751.1|86946.3|86746.3|6
1649627340000|2022-04-10 21:49:00|86957.2|86757.2|86952.9|86752.9|86957.2|86757.2|86920.3|86720.3|5
1649627350000|2022-04-10 21:49:10|86943.4|86743.4|86943.5|86743.5|86943.5|86743.5|86943.4|86743.4|2
1649627360000|2022-04-10 21:49:20|86928.6|86728.6|86932.8|86732.8|86934.4|86734.4|86928.6|86728.6|3
1649627370000|2022-04-10 21:49:30|86932.2|86732.2|86932.4|86732.4|86932.4|86732.4|86932.2|86732.2|2
1649627380000|2022-04-10 21:49:40|86952.4|86752.4|86951.8|86751.8|86952.4|86752.4|86902.5|86702.5|5
1649627390000|2022-04-10 21:49:50|86957|86757|86955.2|86755.2|86957|86757|86955|86755|3
1649627400000|2022-04-10 21:50:00|86968.2|86768.2|86963.8|86763.8|86968.2|86768.2|86963.8|86763.8|3
1649627410000|2022-04-10 21:50:10|86960.1|86760.1|86928.5|86728.5|86960.1|86760.1|86925.7|86725.7|3
1649627420000|2022-04-10 21:50:20|86941|86741|86932.4|86732.4|86941|86741|86927.3|86727.3|5
1649627430000|2022-04-10 21:50:30|86927.4|86727.4|86952.2|86752.2|86952.2|86752.2|86902.5|86702.5|4
1649627440000|2022-04-10 21:50:40|86952.3|86752.3|86952.7|86752.7|86952.7|86752.7|86952.3|86752.3|3
1649627450000|2022-04-10 21:50:50|86952.6|86752.6|86968.1|86768.1|86968.1|86768.1|86952.6|86752.6|4
1649627460000|2022-04-10 21:51:00|86918.9|86718.9|86932.9|86732.9|86935.6|86735.6|86918.9|86718.9|7
1649627470000|2022-04-10 21:51:10|86933.3|86733.3|86933.3|86733.3|86933.3|86733.3|86933.3|86733.3|1
1649627490000|2022-04-10 21:51:30|86953.9|86753.9|86953.3|86753.3|86957.5|86757.5|86916.6|86716.6|6
1649627500000|2022-04-10 21:51:40|86953.2|86753.2|86953.3|86753.3|86953.3|86753.3|86953.2|86753.2|2
1649627510000|2022-04-10 21:51:50|86953.6|86753.6|86957.2|86757.2|86958.9|86758.9|86919.6|86719.6|9
1649627520000|2022-04-10 21:52:00|86955.8|86755.8|86955.8|86755.8|86955.8|86755.8|86955.8|86755.8|1
1649627530000|2022-04-10 21:52:10|86955.6|86755.6|86955.4|86755.4|86955.6|86755.6|86955.4|86755.4|2
1649627540000|2022-04-10 21:52:20|86926.6|86726.6|86953.1|86753.1|86953.1|86753.1|86926.6|86726.6|3
1649627560000|2022-04-10 21:52:40|86919.4|86719.4|86983.1|86783.1|86983.1|86783.1|86919.4|86719.4|2
1649627570000|2022-04-10 21:52:50|86960.6|86760.6|86960.7|86760.7|86968.2|86768.2|86960.6|86760.6|4
1649627580000|2022-04-10 21:53:00|86963.1|86763.1|86960.9|86760.9|86963.1|86763.1|86960.8|86760.8|3
1649627590000|2022-04-10 21:53:10|86963.3|86763.3|86967.5|86767.5|86967.6|86767.6|86933.9|86733.9|6
1649627600000|2022-04-10 21:53:20|86962.5|86762.5|86960.9|86760.9|86962.5|86762.5|86960.9|86760.9|3
1649627610000|2022-04-10 21:53:30|86961.1|86761.1|86937.1|86737.1|86961.1|86761.1|86927.8|86727.8|6
1649627620000|2022-04-10 21:53:40|86941.7|86741.7|86948.1|86748.1|86956.2|86756.2|86941.6|86741.6|5
1649627630000|2022-04-10 21:53:50|86972.9|86772.9|86973.8|86773.8|86974.6|86774.6|86972.9|86772.9|7
1649627640000|2022-04-10 21:54:00|86973.4|86773.4|86931.5|86731.5|86973.4|86773.4|86926.2|86726.2|21
1649627650000|2022-04-10 21:54:10|86930.2|86730.2|86938.3|86738.3|86940.7|86740.7|86930.2|86730.2|15
1649627660000|2022-04-10 21:54:20|86938.4|86738.4|86932|86732|86942.7|86742.7|86920.8|86720.8|22
1649627670000|2022-04-10 21:54:30|86929|86729|86936.2|86736.2|86953.2|86753.2|86929|86729|6
1649627680000|2022-04-10 21:54:40|86935.6|86735.6|86918|86718|86937.7|86737.7|86912|86712|15
1649627690000|2022-04-10 21:54:50|86919.8|86719.8|86916.7|86716.7|86922.2|86722.2|86916.4|86716.4|10
1649627700000|2022-04-10 21:55:00|86918.8|86718.8|86900.3|86700.3|86918.8|86718.8|86900.3|86700.3|5
1649627710000|2022-04-10 21:55:10|86903|86703|86938.2|86738.2|86939.4|86739.4|86903|86703|8
1649627720000|2022-04-10 21:55:20|86938.6|86738.6|86938.8|86738.8|86942.4|86742.4|86936.2|86736.2|11
1649627730000|2022-04-10 21:55:30|86939.5|86739.5|86924.4|86724.4|86949.3|86749.3|86920.4|86720.4|18
1649627740000|2022-04-10 21:55:40|86924.9|86724.9|86928.4|86728.4|86932.6|86732.6|86924.9|86724.9|23
1649627750000|2022-04-10 21:55:50|86928.2|86728.2|86917.2|86717.2|86929.9|86729.9|86917.2|86717.2|35
1649627760000|2022-04-10 21:56:00|86924.4|86724.4|86947.7|86747.7|86951.3|86751.3|86924.4|86724.4|8
1649627770000|2022-04-10 21:56:10|86949.6|86749.6|86949.2|86749.2|86949.7|86749.7|86946.3|86746.3|6
1649627780000|2022-04-10 21:56:20|86949.6|86749.6|86933|86733|86949.6|86749.6|86919.7|86719.7|4
1649627790000|2022-04-10 21:56:30|86940.2|86740.2|86940.4|86740.4|86942.6|86742.6|86939.3|86739.3|5
1649627800000|2022-04-10 21:56:40|86940.2|86740.2|86958.4|86758.4|86964.5|86764.5|86921.1|86721.1|10
1649627810000|2022-04-10 21:56:50|86958.1|86758.1|86960.4|86760.4|86963.2|86763.2|86957.9|86757.9|9
1649627820000|2022-04-10 21:57:00|86966.2|86766.2|86947.1|86747.1|86971.8|86771.8|86947.1|86747.1|12
1649627830000|2022-04-10 21:57:10|86937.5|86737.5|86925.2|86725.2|86959.6|86759.6|86902.9|86702.9|33
1649627840000|2022-04-10 21:57:20|86927.6|86727.6|86937|86737|86942.2|86742.2|86905.7|86705.7|31
1649627850000|2022-04-10 21:57:30|86938.8|86738.8|86939.5|86739.5|86941.3|86741.3|86924.7|86724.7|19
1649627860000|2022-04-10 21:57:40|86939.6|86739.6|86942.9|86742.9|86947.3|86747.3|86939.6|86739.6|9
1649627870000|2022-04-10 21:57:50|86945.7|86745.7|86917.9|86717.9|86945.7|86745.7|86917.9|86717.9|5
1649627880000|2022-04-10 21:58:00|86922.5|86722.5|86915.4|86715.4|86931.6|86731.6|86915.4|86715.4|4
1649627890000|2022-04-10 21:58:10|86922.4|86722.4|86922.6|86722.6|86922.6|86722.6|86922.4|86722.4|2
1649627900000|2022-04-10 21:58:20|86930|86730|86937.6|86737.6|86937.6|86737.6|86929.4|86729.4|3
1649627920000|2022-04-10 21:58:40|86919.1|86719.1|86919.9|86719.9|86919.9|86719.9|86919.1|86719.1|2
1649627930000|2022-04-10 21:58:50|86927.4|86727.4|86949.2|86749.2|86949.2|86749.2|86927.4|86727.4|7
1649627940000|2022-04-10 21:59:00|86948.7|86748.7|86943.5|86743.5|86948.7|86748.7|86922.8|86722.8|8
1649627950000|2022-04-10 21:59:10|86948.6|86748.6|86953.4|86753.4|86960.2|86760.2|86947|86747|9
1649627960000|2022-04-10 21:59:20|86954.3|86754.3|86951.1|86751.1|86954.3|86754.3|86950.2|86750.2|7
1649627970000|2022-04-10 21:59:30|86918.8|86718.8|86923|86723|86923|86723|86918.8|86718.8|2
1649627980000|2022-04-10 21:59:40|86931.2|86731.2|86946.4|86746.4|86946.4|86746.4|86931.2|86731.2|7
1649627990000|2022-04-10 21:59:50|86948.7|86748.7|86927.2|86727.2|86948.7|86748.7|86918.6|86718.6|14
1649628000000|2022-04-10 22:00:00|86916.4|86716.4|86938.4|86738.4|86965.3|86765.3|86841.8|86641.8|55
1649628010000|2022-04-10 22:00:10|86940.7|86740.7|86929.5|86729.5|86945.7|86745.7|86918.2|86718.2|31
1649628020000|2022-04-10 22:00:20|86928.7|86728.7|86934.3|86734.3|86957.5|86757.5|86915.4|86715.4|42
1649628030000|2022-04-10 22:00:30|86934.5|86734.5|86948.6|86748.6|86962.3|86762.3|86928.6|86728.6|35
1649628040000|2022-04-10 22:00:40|86947.3|86747.3|86950.6|86750.6|86955.5|86755.5|86930|86730|32
1649628050000|2022-04-10 22:00:50|86951.4|86751.4|86951.8|86751.8|86951.8|86751.8|86945.6|86745.6|19
1649628060000|2022-04-10 22:01:00|86940.9|86740.9|86940.3|86740.3|86945.4|86745.4|86926.8|86726.8|53
1649628070000|2022-04-10 22:01:10|86937.7|86737.7|86939.4|86739.4|86983.3|86783.3|86937.7|86737.7|59
1649628080000|2022-04-10 22:01:20|86940.2|86740.2|86956.9|86756.9|86958.1|86758.1|86939.4|86739.4|48
1649628090000|2022-04-10 22:01:30|86939.9|86739.9|86954|86754|86956.6|86756.6|86936.3|86736.3|45
1649628100000|2022-04-10 22:01:40|86954.1|86754.1|86954.5|86754.5|86958.5|86758.5|86952.3|86752.3|41
1649628110000|2022-04-10 22:01:50|86955.3|86755.3|86946.2|86746.2|86959.4|86759.4|86944.2|86744.2|36
1649628120000|2022-04-10 22:02:00|86945.8|86745.8|86962.3|86762.3|86962.3|86762.3|86945.8|86745.8|30
1649628130000|2022-04-10 22:02:10|86962.7|86762.7|86954.5|86754.5|86962.8|86762.8|86944.4|86744.4|32
1649628140000|2022-04-10 22:02:20|86958.4|86758.4|86956.9|86756.9|86958.8|86758.8|86953.6|86753.6|15
1649628150000|2022-04-10 22:02:30|86957|86757|86947.2|86747.2|86958.3|86758.3|86943.6|86743.6|27
1649628160000|2022-04-10 22:02:40|86945.5|86745.5|86960.7|86760.7|86978.7|86778.7|86945.5|86745.5|31
1649628170000|2022-04-10 22:02:50|86961.7|86761.7|86947.8|86747.8|86962.6|86762.6|86944|86744|21
1649628180000|2022-04-10 22:03:00|86950.7|86750.7|86963.2|86763.2|86965.8|86765.8|86947.7|86747.7|45
1649628190000|2022-04-10 22:03:10|86964.7|86764.7|86972.8|86772.8|86981.1|86781.1|86964.7|86764.7|32
1649628200000|2022-04-10 22:03:20|86970.8|86770.8|86963.5|86763.5|86973.7|86773.7|86963.5|86763.5|21
1649628210000|2022-04-10 22:03:30|86966.8|86766.8|86974.4|86774.4|86979.3|86779.3|86966.8|86766.8|30
1649628220000|2022-04-10 22:03:40|86974.1|86774.1|86958.5|86758.5|86980.6|86780.6|86954.7|86754.7|49
1649628230000|2022-04-10 22:03:50|86958.8|86758.8|86951.1|86751.1|86969.5|86769.5|86936|86736|51
1649628240000|2022-04-10 22:04:00|86952|86752|86953.1|86753.1|86954.2|86754.2|86946.5|86746.5|44
1649628250000|2022-04-10 22:04:10|86953|86753|86947.1|86747.1|86955.2|86755.2|86941|86741|24
1649628260000|2022-04-10 22:04:20|86945.7|86745.7|86954.4|86754.4|86961.3|86761.3|86933.3|86733.3|32
1649628270000|2022-04-10 22:04:30|86954.5|86754.5|86945.9|86745.9|86969.3|86769.3|86943.1|86743.1|31
1649628280000|2022-04-10 22:04:40|86950.5|86750.5|86949.2|86749.2|86954.7|86754.7|86943.2|86743.2|23
1649628290000|2022-04-10 22:04:50|86947.8|86747.8|86958.8|86758.8|86960.3|86760.3|86946.8|86746.8|22
1649628300000|2022-04-10 22:05:00|86958.1|86758.1|86959.5|86759.5|86960.2|86760.2|86956.4|86756.4|30
1649628310000|2022-04-10 22:05:10|86958.7|86758.7|86946.9|86746.9|86958.7|86758.7|86944.1|86744.1|16
1649628320000|2022-04-10 22:05:20|86948.3|86748.3|86954.4|86754.4|86954.4|86754.4|86942.4|86742.4|36
1649628330000|2022-04-10 22:05:30|86954.3|86754.3|86958.9|86758.9|86961.8|86761.8|86945.9|86745.9|38
1649628340000|2022-04-10 22:05:40|86959.3|86759.3|86959.2|86759.2|86960.4|86760.4|86955.6|86755.6|39
1649628350000|2022-04-10 22:05:50|86958.7|86758.7|86957.4|86757.4|86970|86770|86946|86746|28
1649628360000|2022-04-10 22:06:00|86956.1|86756.1|86977.3|86777.3|86977.3|86777.3|86956.1|86756.1|30
1649628370000|2022-04-10 22:06:10|86977.1|86777.1|86982.3|86782.3|86982.6|86782.6|86975.3|86775.3|14
1649628380000|2022-04-10 22:06:20|86984.4|86784.4|86987.6|86787.6|86989.7|86789.7|86973.5|86773.5|27
1649628390000|2022-04-10 22:06:30|86988.3|86788.3|86982.7|86782.7|86990.5|86790.5|86975.2|86775.2|43
1649628400000|2022-04-10 22:06:40|86981.8|86781.8|86976.3|86776.3|86982.3|86782.3|86963.4|86763.4|21
1649628410000|2022-04-10 22:06:50|86976.2|86776.2|86979.4|86779.4|86981.2|86781.2|86976|86776|23
1649628420000|2022-04-10 22:07:00|86978.2|86778.2|86988|86788|86988.6|86788.6|86978.2|86778.2|36
1649628430000|2022-04-10 22:07:10|86988.4|86788.4|86984.1|86784.1|86989.8|86789.8|86975.3|86775.3|25
1649628440000|2022-04-10 22:07:20|86983.4|86783.4|86989.4|86789.4|86991.4|86791.4|86983.1|86783.1|26
1649628450000|2022-04-10 22:07:30|86989.2|86789.2|86990.1|86790.1|86992|86792|86980.5|86780.5|34
1649628460000|2022-04-10 22:07:40|86989.6|86789.6|86990.4|86790.4|86990.4|86790.4|86986.2|86786.2|28
1649628470000|2022-04-10 22:07:50|86990|86790|86983.8|86783.8|86990.4|86790.4|86980.1|86780.1|15
1649628480000|2022-04-10 22:08:00|86985.8|86785.8|86992.1|86792.1|86993.7|86793.7|86981.5|86781.5|32
1649628490000|2022-04-10 22:08:10|86992.2|86792.2|86985.6|86785.6|86992.3|86792.3|86981.1|86781.1|32
1649628500000|2022-04-10 22:08:20|86986.1|86786.1|86985.2|86785.2|86988|86788|86984.7|86784.7|25
1649628510000|2022-04-10 22:08:30|86988.2|86788.2|86984.6|86784.6|86989.7|86789.7|86979.6|86779.6|31
1649628520000|2022-04-10 22:08:40|86984.5|86784.5|86984.9|86784.9|86986.7|86786.7|86979.3|86779.3|27
1649628530000|2022-04-10 22:08:50|86985|86785|86990.5|86790.5|86990.5|86790.5|86983.9|86783.9|23
1649628540000|2022-04-10 22:09:00|86990.1|86790.1|86989.9|86789.9|86992|86792|86987.4|86787.4|27
1649628550000|2022-04-10 22:09:10|86989.8|86789.8|86990.2|86790.2|86993|86793|86973.4|86773.4|22
1649628560000|2022-04-10 22:09:20|86989.1|86789.1|86991.1|86791.1|86993.5|86793.5|86988.8|86788.8|31
1649628570000|2022-04-10 22:09:30|86991.6|86791.6|86989.5|86789.5|86993.2|86793.2|86982.3|86782.3|31
1649628580000|2022-04-10 22:09:40|86988.6|86788.6|86991.4|86791.4|86992.5|86792.5|86987.6|86787.6|32
1649628590000|2022-04-10 22:09:50|86990.1|86790.1|86997.6|86797.6|86997.9|86797.9|86989.6|86789.6|21
1649628600000|2022-04-10 22:10:00|86997.5|86797.5|86997.2|86797.2|87000.3|86800.3|86976.5|86776.5|41
1649628610000|2022-04-10 22:10:10|86999.5|86799.5|87012|86812|87024.6|86824.6|86986.9|86786.9|34
1649628620000|2022-04-10 22:10:20|87011.3|86811.3|87017.1|86817.1|87022.9|86822.9|87011.3|86811.3|32
1649628630000|2022-04-10 22:10:30|87021|86821|87019.2|86819.2|87029.4|86829.4|87007.6|86807.6|39
1649628640000|2022-04-10 22:10:40|87021.9|86821.9|87022.9|86822.9|87022.9|86822.9|87009.6|86809.6|26
1649628650000|2022-04-10 22:10:50|87023.9|86823.9|87008.8|86808.8|87023.9|86823.9|87005.8|86805.8|15
1649628660000|2022-04-10 22:11:00|87009.2|86809.2|87011.2|86811.2|87013.8|86813.8|87001.7|86801.7|33
1649628670000|2022-04-10 22:11:10|87010.7|86810.7|87014.1|86814.1|87014.5|86814.5|87009.3|86809.3|19
1649628680000|2022-04-10 22:11:20|87013.2|86813.2|87020.7|86820.7|87020.7|86820.7|87004.9|86804.9|23
1649628690000|2022-04-10 22:11:30|87018.7|86818.7|87018.8|86818.8|87024.7|86824.7|87010.8|86810.8|28
1649628700000|2022-04-10 22:11:40|87017.9|86817.9|87018.6|86818.6|87026.5|86826.5|87017.5|86817.5|17
1649628710000|2022-04-10 22:11:50|87019.1|86819.1|87008.2|86808.2|87019.1|86819.1|87004.2|86805.4|28
1649628720000|2022-04-10 22:12:00|87008.9|86808.9|87017.3|86817.3|87023.4|86823.4|86998.6|86798.6|31
1649628730000|2022-04-10 22:12:10|87016.2|86816.2|87010.3|86810.3|87022|86822|87002.3|86802.3|28
1649628740000|2022-04-10 22:12:20|87010.1|86810.1|87054.6|86854.6|87065.7|86865.7|87010.1|86810.1|58
1649628750000|2022-04-10 22:12:30|87053.8|86853.8|87048|86848|87054.7|86854.7|87043.7|86843.7|50
1649628760000|2022-04-10 22:12:40|87048.2|86848.2|87063.4|86863.4|87063.4|86863.4|87047.9|86847.9|44
1649628770000|2022-04-10 22:12:50|87063.1|86863.1|87040.7|86866.3|87066.4|86869.8|87038.2|86862|37
1649628780000|2022-04-10 22:13:00|87046.1|86865.6|87065.5|86865.5|87065.5|86876.5|87032.4|86855.3|46
1649628790000|2022-04-10 22:13:10|87061.5|86867.2|87067.1|86867.1|87068.8|86876.6|87055.5|86858.6|39
1649628800000|2022-04-10 22:13:20|87062.2|86862.2|87066.1|86866.1|87067.7|86867.7|87061.2|86861.2|41
1649628810000|2022-04-10 22:13:30|87065.6|86865.6|87065.3|86865.3|87068.5|86868.5|87061.7|86861.7|34
1649628820000|2022-04-10 22:13:40|87064.3|86864.3|87072.4|86874.2|87076.4|86884.3|87051.7|86864.3|37
1649628830000|2022-04-10 22:13:50|87076.1|86874.1|87058.5|86874.7|87076.4|86879.4|87044.5|86872.2|26
1649628840000|2022-04-10 22:14:00|87053.5|86867.7|87070.8|86870.8|87075.2|86892.8|87053.5|86866.1|48
1649628850000|2022-04-10 22:14:10|87070.7|86870.7|87064.1|86864.1|87071.6|86871.6|87061.5|86861.5|39
1649628860000|2022-04-10 22:14:20|87064.3|86864.3|87115.4|86915.4|87118.2|86920.4|87064.3|86864.3|41
1649628870000|2022-04-10 22:14:30|87117.7|86917.7|87118.2|86918.2|87121.8|86921.8|87116.3|86916.3|22
1649628880000|2022-04-10 22:14:40|87119.3|86919.3|87118.5|86918.5|87124.2|86924.2|87116.1|86916.1|40
1649628890000|2022-04-10 22:14:50|87118.6|86918.6|87100.1|86944.3|87133.3|86945.5|87082|86918.3|44
1649628900000|2022-04-10 22:15:00|87104.5|86939.9|87103.1|86937.4|87109.5|86943.2|87083.3|86934|60
1649628910000|2022-04-10 22:15:10|87102.5|86935|87097.5|86941.4|87135.8|86947.3|87085.9|86934.3|47
1649628920000|2022-04-10 22:15:20|87098.3|86941.1|87119.1|86919.1|87124.3|86942|87094.5|86916.4|55
1649628930000|2022-04-10 22:15:30|87119.7|86919.7|87117.6|86917.6|87121.8|86921.8|87117.1|86917.1|41
1649628940000|2022-04-10 22:15:40|87116.6|86916.6|87121.6|86921.6|87121.7|86924.6|87114.6|86916.6|42
1649628950000|2022-04-10 22:15:50|87120.5|86922.7|87105.6|86941.8|87122.2|86945.1|87097.9|86921.4|34
1649628960000|2022-04-10 22:16:00|87106.4|86941.1|87112.6|86941.9|87112.6|86944|87085.9|86938.1|35
1649628970000|2022-04-10 22:16:10|87112.8|86942.2|87116.9|86921.1|87124.6|86945|87103.7|86921|44
1649628980000|2022-04-10 22:16:20|87117.7|86920.9|87098|86926.7|87120.6|86931|87086|86912.1|36
1649628990000|2022-04-10 22:16:30|87098.5|86926|87076.5|86881.9|87105.9|86969.3|87017.3|86858.1|52
1649629000000|2022-04-10 22:16:40|87076.1|86886|87075.9|86884.9|87086.3|86897.1|87069.7|86879.8|27
1649629010000|2022-04-10 22:16:50|87059.3|86901.3|87064.5|86912.1|87091.3|86914.2|87057.4|86888.5|29
1649629020000|2022-04-10 22:17:00|87055.6|86918.9|87059.1|86914.5|87068.5|86919.6|87051.6|86912.3|25
1649629030000|2022-04-10 22:17:10|87058.8|86914.2|86984.6|86934.6|87058.8|86946.2|86984.6|86903.9|14
1649629040000|2022-04-10 22:17:20|87065.8|86897.5|87047.5|86910.9|87065.8|86952.8|86995.2|86897.5|15
1649629050000|2022-04-10 22:17:30|87040.9|86910.1|86990.1|86940.1|87045.1|86951.5|86990.1|86908.3|14
1649629060000|2022-04-10 22:17:40|86993|86943|87032.4|86904|87039.3|86943|86988.7|86898.7|14
1649629070000|2022-04-10 22:17:50|87038|86906.3|87044.8|86888.9|87044.8|86940.4|86970.6|86886.9|18
1649629080000|2022-04-10 22:18:00|87034|86933.8|86978.4|86928.4|87034|86937.4|86977.6|86897.4|11
1649629090000|2022-04-10 22:18:10|86977.7|86927.7|86981.6|86931.6|86981.6|86931.6|86976|86926|7
1649629100000|2022-04-10 22:18:20|86986.7|86936.7|86980.1|86930.1|87026|86936.7|86980.1|86896|18
1649629110000|2022-04-10 22:18:30|86983.6|86933.6|86985.5|86935.5|86985.5|86935.5|86981.6|86931.6|14
1649629120000|2022-04-10 22:18:40|86989.1|86939.1|86991|86941|86991.2|86941.2|86986.4|86936.4|11
1649629130000|2022-04-10 22:18:50|86991.8|86941.8|86999.7|86949.7|86999.9|86949.9|86991.8|86941.8|6
1649629140000|2022-04-10 22:19:00|87036.4|86895.4|86993.1|86943.1|87036.4|86944.2|86986.8|86892.6|21
1649629150000|2022-04-10 22:19:10|86993.4|86943.4|87037.6|86908.2|87040.8|86948.3|86992.4|86905.5|13
1649629160000|2022-04-10 22:19:20|87042.8|86902.8|87038.8|86904.5|87043.9|86908.4|87033.8|86900.8|10
1649629170000|2022-04-10 22:19:30|87043|86901.4|86986.2|86936.2|87048.1|86944.7|86985.2|86897.5|11
1649629180000|2022-04-10 22:19:40|86993.9|86943.9|86986.2|86936.2|87033.7|86946.5|86981.2|86903.8|7
1649629190000|2022-04-10 22:19:50|86984.6|86934.6|86986.2|86936.2|86986.2|86936.2|86979.7|86929.7|4
1649629200000|2022-04-10 22:20:00|86984.1|86934.1|87043.2|86904|87057.5|86949.1|86984.1|86890.2|12
1649629210000|2022-04-10 22:20:10|87049.7|86898.2|87037.5|86907.9|87050.3|86947.3|86997.3|86898|13
1649629220000|2022-04-10 22:20:20|87035.7|86909.3|87031.2|86893.2|87041.3|86945.5|86985|86893.2|19
1649629230000|2022-04-10 22:20:30|87016.3|86890.3|87043.9|86882.1|87044|86933.1|86978.4|86882.1|18
1649629240000|2022-04-10 22:20:40|87039.9|86885|87013.9|86883.8|87039.9|86927.6|86976.6|86881|13
1649629250000|2022-04-10 22:20:50|87014.9|86888.1|87040.7|86887.7|87047.4|86888.1|87013.1|86881.3|12
1649629260000|2022-04-10 22:21:00|87043.5|86884.3|87032.6|86904.6|87048.1|86942.4|86992.2|86882.7|24
1649629270000|2022-04-10 22:21:10|87031.7|86905.6|87031.3|86905.6|87032.3|86905.6|87031.3|86904.8|4
1649629280000|2022-04-10 22:21:20|87032.3|86904.8|87033.8|86887.4|87039.5|86938.8|86985.1|86887.4|16
1649629290000|2022-04-10 22:21:30|87055.7|86863.3|87043.5|86885.9|87055.7|86941.2|86989.2|86863.3|22
1649629300000|2022-04-10 22:21:40|87026.5|86899.8|87041.2|86888|87041.2|86899.8|87026.5|86888|6
1649629310000|2022-04-10 22:21:50|87039|86890.1|87025.5|86897.6|87044.9|86939.8|86989.4|86884.1|16
1649629320000|2022-04-10 22:22:00|87025.4|86889.1|87032.1|86885.3|87032.6|86895.1|87024|86884.4|33
1649629330000|2022-04-10 22:22:10|87031.9|86885.1|87027.2|86895.7|87037.4|86937.2|86986.8|86883|27
1649629340000|2022-04-10 22:22:20|87026.9|86896.8|86988.2|86938.2|87028.5|86938.5|86988.2|86896.8|16
1649629350000|2022-04-10 22:22:30|86986.7|86936.7|87025.7|86898.6|87029.9|86937.9|86980.2|86895|20
1649629360000|2022-04-10 22:22:40|87026.9|86898.2|87024.9|86898.7|87039.5|86939.5|86986.9|86886.7|21
1649629370000|2022-04-10 22:22:50|86987.1|86937.1|86991.3|86941.3|87031.9|86942.4|86987.1|86897.3|16
1649629380000|2022-04-10 22:23:00|87032.8|86897.3|86993.2|86943.2|87034.7|86944.5|86990.8|86897.3|32
1649629390000|2022-04-10 22:23:10|87034.1|86902.3|86992.5|86942.5|87034.8|86942.5|86983.5|86902|15
1649629400000|2022-04-10 22:23:20|87038.3|86896.6|86977.1|86927.1|87054.2|86927.1|86975.1|86880.1|21
1649629410000|2022-04-10 22:23:30|87044.3|86890.9|87042.5|86903.7|87045.3|86943.5|86977.1|86890.8|19
1649629420000|2022-04-10 22:23:40|87045.2|86900.4|87037.4|86906|87049.7|86946.9|86996.9|86892.7|18
1649629430000|2022-04-10 22:23:50|87035.2|86908|86997.9|86947.9|87049.9|86947.9|86997.9|86892.8|10
1649629440000|2022-04-10 22:24:00|86998.1|86948.1|87041.5|86906.4|87045.9|86950.2|86997.7|86901.1|12
1649629450000|2022-04-10 22:24:10|87034.5|86903.7|86998.8|86948.8|87037.4|86948.8|86994.6|86901.6|6
1649629460000|2022-04-10 22:24:20|86998.9|86948.9|86994.1|86944.1|87046.2|86949.1|86986.8|86899|20
1649629470000|2022-04-10 22:24:30|87041.8|86898.9|86998.4|86948.4|87050.1|86948.4|86994.6|86893.5|19
1649629480000|2022-04-10 22:24:40|86998.3|86948.3|86995.4|86945.4|87036.4|86948.4|86995.3|86903.9|17
1649629490000|2022-04-10 22:24:50|86995.3|86945.3|87034|86879.8|87055.4|86945.4|86983|86875.6|35
1649629500000|2022-04-10 22:25:00|87030.7|86880.7|87033.8|86901.2|87050.8|86942.9|86981.6|86861|38
1649629510000|2022-04-10 22:25:10|87030.4|86903.8|87032.9|86893.5|87034.4|86942.6|86990.5|86893.5|18
1649629520000|2022-04-10 22:25:20|87028.1|86899.9|86985.4|86935.4|87033.2|86947.5|86984.5|86895.5|21
1649629530000|2022-04-10 22:25:30|86985.7|86935.7|86982.9|86932.9|87030.5|86941.1|86982.7|86896|25
1649629540000|2022-04-10 22:25:40|86982.3|86932.3|86986.7|86936.7|87026.1|86937|86982.3|86888.2|12
1649629550000|2022-04-10 22:25:50|86987.1|86937.1|86987.7|86937.7|87030.6|86938|86987|86892.9|11
1649629560000|2022-04-10 22:26:00|86987.8|86937.8|86986.6|86936.6|87026.1|86938.2|86986.6|86896.4|17
1649629570000|2022-04-10 22:26:10|87024.8|86897.5|86986.8|86936.8|87025.1|86937.4|86986.8|86897.5|8
1649629580000|2022-04-10 22:26:20|86987.2|86937.2|87036.8|86902.1|87058.8|86943.9|86985.7|86884.2|26
1649629590000|2022-04-10 22:26:30|87037.3|86902|86992.9|86942.9|87046.6|86943.3|86991.8|86888.6|10
1649629600000|2022-04-10 22:26:40|86992.8|86942.8|86993.1|86943.1|87034.9|86943.3|86991.8|86897.3|13
1649629610000|2022-04-10 22:26:50|86992.8|86942.8|86991.2|86941.2|86992.8|86942.8|86990.4|86940.4|11
1649629620000|2022-04-10 22:27:00|87030.5|86898.7|86987.9|86937.9|87030.5|86940.9|86987.4|86898.7|12
1649629630000|2022-04-10 22:27:10|86988.3|86938.3|86984.1|86934.1|86988.5|86938.5|86983.9|86933.9|12
1649629640000|2022-04-10 22:27:20|86988|86938|86976.1|86926.1|87038.1|86945.5|86967.5|86871.2|39
1649629650000|2022-04-10 22:27:30|86977.3|86927.3|86973.6|86923.6|87018.2|86936.5|86973.2|86880.1|30
1649629660000|2022-04-10 22:27:40|87013.1|86883.2|86973.5|86923.5|87013.1|86936.8|86970|86883.2|28
1649629670000|2022-04-10 22:27:50|86973.4|86923.4|86970.5|86920.5|86973.6|86923.6|86969.9|86919.9|30
1649629680000|2022-04-10 22:28:00|86970.7|86920.7|86969.7|86919.7|86972.7|86922.7|86966.2|86916.2|34
1649629690000|2022-04-10 22:28:10|86973.4|86923.4|87025|86885.1|87025.6|86928.3|86965.7|86885.1|33
1649629700000|2022-04-10 22:28:20|87019.6|86888.6|86977|86927|87019.6|86928.8|86972.7|86888.6|35
1649629710000|2022-04-10 22:28:30|86976|86926|86975.3|86925.3|86977.1|86927.1|86975|86925|13
1649629720000|2022-04-10 22:28:40|86974.9|86924.9|86974.5|86924.5|86977.9|86927.9|86974.3|86924.3|10
1649629730000|2022-04-10 22:28:50|86977.5|86927.5|86972.9|86922.9|86981.5|86931.5|86972.9|86922.9|25
1649629740000|2022-04-10 22:29:00|86972.5|86922.5|86977.5|86927.5|86981.6|86931.6|86972.5|86922.5|22
1649629750000|2022-04-10 22:29:10|86977.7|86927.7|86978.1|86928.1|86983.1|86933.1|86977.7|86927.7|30
1649629760000|2022-04-10 22:29:20|86979.1|86929.1|86985.6|86935.6|86985.6|86935.6|86978.1|86928.1|26
1649629770000|2022-04-10 22:29:30|86985.7|86935.7|86985|86935|87023.3|86935.9|86984.4|86898.3|25
1649629780000|2022-04-10 22:29:40|86985.1|86935.1|86983.9|86933.9|86985.8|86935.8|86981.9|86931.9|22
1649629790000|2022-04-10 22:29:50|86984.1|86934.1|86985.1|86935.1|86985.2|86935.2|86984|86934|25
1649629800000|2022-04-10 22:30:00|86984.7|86934.7|86985.3|86935.3|86986.5|86936.5|86975|86925|35
1649629810000|2022-04-10 22:30:10|86985.4|86935.4|86986.3|86936.3|86987.3|86937.3|86977.8|86927.8|36
1649629820000|2022-04-10 22:30:20|86986.5|86936.5|86999.1|86949.1|87033.6|86950.1|86983.3|86896.7|43
1649629830000|2022-04-10 22:30:30|86998.4|86948.4|86996.3|86946.3|87044.2|86955.1|86995|86912.3|45
1649629840000|2022-04-10 22:30:40|86999.1|86949.1|86990.9|86940.9|87039.8|86950.2|86990.8|86908.9|49
1649629850000|2022-04-10 22:30:50|86992.3|86942.3|87000.6|86950.6|87002|86952|86991.4|86941.4|47
1649629860000|2022-04-10 22:31:00|87000.7|86950.7|86995|86945|87002.5|86952.5|86992.9|86942.9|29
1649629870000|2022-04-10 22:31:10|86995.3|86945.3|86994|86944|87029.6|86947.4|86990.4|86902.3|38
1649629880000|2022-04-10 22:31:20|87000|86950|86993.6|86943.6|87049.3|86950|86988.9|86898.1|47
1649629890000|2022-04-10 22:31:30|86993.9|86943.9|87015.9|86965.9|87015.9|86965.9|86993|86943|40
1649629900000|2022-04-10 22:31:40|87016.6|86966.6|87018.3|86968.3|87018.9|86968.9|87010.9|86960.9|32
1649629910000|2022-04-10 22:31:50|87018.2|86968.2|87024.6|86974.6|87025|86975|87018.1|86968.1|21
1649629920000|2022-04-10 22:32:00|87025.1|86975.1|87020.5|86970.5|87025.1|86975.1|87017.6|86967.6|18
1649629930000|2022-04-10 22:32:10|87019.9|86969.9|87024.8|86974.8|87068.2|86976|87019.9|86936.6|19
1649629940000|2022-04-10 22:32:20|87021.7|86971.7|87022.4|86972.4|87023.8|86973.8|87021.7|86971.7|19
1649629950000|2022-04-10 22:32:30|87023.6|86973.6|87030.7|86980.7|87031.2|86981.2|87022.2|86972.2|15
1649629960000|2022-04-10 22:32:40|87030.5|86980.5|87032.5|86982.5|87073.2|86987|87023.1|86940.6|21
1649629970000|2022-04-10 22:32:50|87071.3|86944.8|87033.5|86983.5|87076.1|86983.8|87030.6|86942.3|20
1649629980000|2022-04-10 22:33:00|87032.7|86982.7|87034|86984|87034.6|86984.6|87031.9|86981.9|16
1649629990000|2022-04-10 22:33:10|87030.4|86980.4|87035.1|86985.1|87038.9|86988.9|87023.5|86973.5|25
1649630000000|2022-04-10 22:33:20|87036.1|86986.1|87034.3|86984.3|87036.1|86986.1|87034.3|86984.3|12
1649630010000|2022-04-10 22:33:30|87035.9|86985.9|87034.6|86984.6|87036|86986|87034.2|86984.2|12
1649630020000|2022-04-10 22:33:40|87036.4|86986.4|87031.2|86981.2|87036.4|86986.4|87030.9|86980.9|5
1649630030000|2022-04-10 22:33:50|87032.1|86982.1|87040.7|86990.7|87040.7|86990.7|87032.1|86982.1|23
1649630040000|2022-04-10 22:34:00|87044.2|86994.2|87041.4|86991.4|87044.2|86994.2|87041|86991|30
1649630050000|2022-04-10 22:34:10|87040.9|86990.9|87041.6|86991.6|87042|86992|87040.9|86990.9|7
1649630060000|2022-04-10 22:34:20|87041.9|86991.9|87042.7|86992.7|87043.4|86993.4|87041.2|86991.2|12
1649630070000|2022-04-10 22:34:30|87042.8|86992.8|87041.5|86991.5|87043.3|86993.3|87041.3|86991.3|16
1649630080000|2022-04-10 22:34:40|87041.3|86991.3|87040.3|86990.3|87041.3|86991.3|87038.3|86988.3|12
1649630090000|2022-04-10 22:34:50|87040|86990|87040.1|86990.1|87041.1|86991.1|87039.7|86989.7|11
1649630100000|2022-04-10 22:35:00|87042.9|86992.9|87043.7|86993.7|87044|86994|87041.3|86991.3|12
1649630110000|2022-04-10 22:35:10|87043.9|86993.9|87051.7|87001.7|87051.8|87001.8|87043.9|86993.9|25
1649630120000|2022-04-10 22:35:20|87051.5|87001.5|87050.3|87000.3|87051.5|87001.5|87049|86999|17
1649630130000|2022-04-10 22:35:30|87050.1|87000.1|87058.2|87008.2|87060.9|87010.9|87050|87000|47
1649630140000|2022-04-10 22:35:40|87058.3|87008.3|87055.1|87005.1|87058.6|87008.6|87054.7|87004.7|12
1649630150000|2022-04-10 22:35:50|87055.9|87005.9|87039.2|86989.2|87055.9|87005.9|87033.9|86983.9|24
1649630160000|2022-04-10 22:36:00|87077.9|86946.7|87046|86996|87077.9|86996.5|87042.6|86946.7|20
1649630170000|2022-04-10 22:36:10|87046.3|86996.3|87046.8|86996.8|87047.3|86997.3|87042.8|86992.8|15
1649630180000|2022-04-10 22:36:20|87047.4|86997.4|87043.4|86993.4|87047.5|86997.5|87043|86993|27
1649630190000|2022-04-10 22:36:30|87043.8|86993.8|87035.5|86985.5|87084.2|86996.1|87035.5|86955.8|31
1649630200000|2022-04-10 22:36:40|87043.4|86993.4|87039.8|86989.8|87046.2|86996.2|87037|86987|26
1649630210000|2022-04-10 22:36:50|87081.1|86952.9|87042.8|86992.8|87081.1|86994|87042.7|86952.9|8
1649630220000|2022-04-10 22:37:00|87043.7|86993.7|87045|86995|87049.8|86999.8|87039.5|86989.5|29
1649630230000|2022-04-10 22:37:10|87049.7|86999.7|87047.2|86997.2|87050.5|87000.5|87046.5|86996.5|25
1649630240000|2022-04-10 22:37:20|87048.7|86998.7|87048.2|86998.2|87048.7|86998.7|87045.7|86995.7|14
1649630250000|2022-04-10 22:37:30|87048.6|86998.6|87049.3|86999.3|87052.1|87002.1|87047.5|86997.5|23
1649630260000|2022-04-10 22:37:40|87049.1|86999.1|87045.9|86995.9|87094.3|86999.1|87045.9|86955.2|29
1649630270000|2022-04-10 22:37:50|87047.3|86997.3|87047.5|86997.5|87047.8|86997.8|87047|86997|10
1649630280000|2022-04-10 22:38:00|87048.1|86998.1|87048.7|86998.7|87048.7|86998.7|87046.5|86996.5|23
1649630290000|2022-04-10 22:38:10|87048.4|86998.4|87047.6|86997.6|87087.9|87000.3|87047.3|86960.8|26
1649630300000|2022-04-10 22:38:20|87047.4|86997.4|87048|86998|87049.3|86999.3|87047.4|86997.4|18
1649630310000|2022-04-10 22:38:30|87047.9|86997.9|87050.1|87000.1|87050.3|87000.3|87047.9|86997.9|12
1649630320000|2022-04-10 22:38:40|87049.9|86999.9|87046.4|86996.4|87052.2|87002.2|87046|86996|31
1649630330000|2022-04-10 22:38:50|87046.3|86996.3|87045.6|86995.6|87046.5|86996.5|87045.6|86995.6|8
1649630340000|2022-04-10 22:39:00|87045.8|86995.8|87043.5|86993.5|87046.3|86996.3|87043.5|86993.5|15
1649630350000|2022-04-10 22:39:10|87044.8|86994.8|87044.4|86994.4|87046.2|86996.2|87043.4|86993.4|26
1649630360000|2022-04-10 22:39:20|87044.8|86994.8|87047.9|86997.9|87048.5|86998.5|87044.8|86994.8|24
1649630370000|2022-04-10 22:39:30|87047.6|86997.6|87048.2|86998.2|87048.9|86998.9|87046.1|86996.1|19
1649630380000|2022-04-10 22:39:40|87047.5|86997.5|87052.2|87002.2|87052.5|87002.5|87047.5|86997.5|24
1649630390000|2022-04-10 22:39:50|87051.9|87001.9|87059.2|87009.2|87059.2|87009.2|87051.9|87001.9|22
1649630400000|2022-04-10 22:40:00|87059.3|87009.3|87028.7|86892|87062.7|87012.7|87025|86843.2|53
1649630410000|2022-04-10 22:40:10|87025.4|86894.8|87024.4|86891.8|87039.7|86894.8|87024.4|86887.3|18
1649630420000|2022-04-10 22:40:20|87039.4|86888.1|87048|86890|87048|86892|87037|86886.9|17
1649630430000|2022-04-10 22:40:30|87050.6|86887.7|87059.8|86881.4|87070.7|86888.3|87046.3|86869.9|45
1649630440000|2022-04-10 22:40:40|87061|86880.9|87053.5|86873.2|87070.5|86891.3|87050.5|86868.8|43
1649630450000|2022-04-10 22:40:50|87053.2|86873.6|87043|86877.7|87054.4|86885.1|87032.3|86871.1|33
1649630460000|2022-04-10 22:41:00|87043.6|86877|87034.3|86894.8|87043.6|86896.8|87026.2|86873.6|46
1649630470000|2022-04-10 22:41:10|87034.4|86894|87035.8|86902.8|87046.1|86943.5|86993.5|86882.9|44
1649630480000|2022-04-10 22:41:20|87035.1|86905.3|87038.3|86903.8|87049.6|86941.3|86991.3|86890.6|17
1649630490000|2022-04-10 22:41:30|87037.8|86904.6|87043.5|86898|87050.7|86904.6|87037.8|86897.3|16
1649630500000|2022-04-10 22:41:40|87043.3|86897.8|87041.7|86899.5|87044.8|86941.6|86991.6|86897.8|19
1649630510000|2022-04-10 22:41:50|87039.8|86899.1|87046.1|86896.6|87046.1|86899.1|87038.6|86890.8|19
1649630520000|2022-04-10 22:42:00|87045.4|86895.4|87061.5|86902.2|87061.5|86906.5|87040.8|86895.4|20
1649630530000|2022-04-10 22:42:10|87060.6|86903.9|87036.4|86903.5|87060.6|86908.7|87036.4|86897.5|37
1649630540000|2022-04-10 22:42:20|87042.4|86901.8|87053.2|86898.3|87054.7|86901.8|87041.7|86896.3|16
1649630550000|2022-04-10 22:42:30|87053.4|86898.2|87037.5|86902.9|87053.6|86903.8|87034.6|86896.1|10
1649630560000|2022-04-10 22:42:40|87043.3|86901.1|87043.1|86905.6|87047.2|86906.3|87040.4|86897.8|13
1649630570000|2022-04-10 22:42:50|87042.9|86905.4|87051.8|86907|87056.1|86908.6|87042.9|86904.5|21
1649630580000|2022-04-10 22:43:00|87053.5|86906.1|87039.2|86891.4|87076.2|86936.2|86986.2|86880.7|20
1649630590000|2022-04-10 22:43:10|87034.9|86895.3|87032.3|86894.9|87046.4|86900|87028.7|86863.2|32
1649630600000|2022-04-10 22:43:20|87031.9|86895.3|87053.7|86896.5|87068.9|86899.9|87030.8|86890.3|37
1649630610000|2022-04-10 22:43:30|87053.9|86896.6|87055.9|86895.6|87074.3|86898.7|87033.3|86892.3|42
1649630620000|2022-04-10 22:43:40|87047.1|86901.2|87073.9|86897.2|87074.9|86903.4|87046.9|86885.3|28
1649630630000|2022-04-10 22:43:50|87069.3|86897.3|87063.2|86894.7|87075.3|86898.9|87061.8|86894.3|27
1649630640000|2022-04-10 22:44:00|87062.6|86894.5|87049.6|86901.4|87062.6|86905.7|87039.9|86893.6|31
1649630650000|2022-04-10 22:44:10|87038.8|86900.7|87061.3|86898.9|87064.3|86901.1|87038.8|86897.4|22
1649630660000|2022-04-10 22:44:20|87062.1|86900.9|87048.8|86898.9|87066|86900.9|87048.8|86896.6|34
1649630670000|2022-04-10 22:44:30|87059.9|86899.3|87039.6|86893.8|87059.9|86902.8|87033.3|86889.9|24
1649630680000|2022-04-10 22:44:40|87039.3|86892.8|87039.4|86894.2|87041.5|86897.1|87039.3|86891.4|28
1649630690000|2022-04-10 22:44:50|87025.4|86897.8|87050.7|86894.7|87050.8|86903|87025.4|86891|21
1649630700000|2022-04-10 22:45:00|87049.5|86898.3|87038.3|86886.8|87055.5|86899.2|87023.6|86886.8|38
1649630710000|2022-04-10 22:45:10|87035.6|86896.3|87034.6|86893.7|87051.3|86897.5|87034.6|86890|20
1649630720000|2022-04-10 22:45:20|87036.2|86893.9|87062.1|86895|87064.3|86899.6|87036.2|86889.1|31
1649630730000|2022-04-10 22:45:30|87063.4|86896.7|87062.7|86895.5|87065.9|86896.9|87058.7|86894.8|17
1649630740000|2022-04-10 22:45:40|87061.7|86895.4|87073.5|86887.7|87075.1|86896.1|87061.5|86887.3|22
1649630750000|2022-04-10 22:45:50|87075.6|86887.3|87041.2|86889.6|87079.7|86895|87021.9|86887.3|22
1649630760000|2022-04-10 22:46:00|87051.3|86887.3|87048.1|86895.7|87051.3|86898.5|87047.7|86887.3|26
1649630770000|2022-04-10 22:46:10|87048.5|86893.3|87051.1|86894.9|87054.5|86900.7|87032.2|86884.2|17
1649630780000|2022-04-10 22:46:20|87052.9|86894.1|87042.3|86897.1|87055.6|86901.3|87038.3|86891.2|26
1649630790000|2022-04-10 22:46:30|87042.5|86897.2|87050.3|86903.8|87058.8|86904.1|87032.8|86895.7|30
1649630800000|2022-04-10 22:46:40|87050.5|86903.6|87046.7|86902.1|87060.4|86903.6|87043.6|86897.9|24
1649630810000|2022-04-10 22:46:50|87046.3|86902.7|87055.7|86894.7|87055.8|86902.7|87046.1|86894.5|24
1649630820000|2022-04-10 22:47:00|87055.6|86894.9|87039.3|86896.4|87055.6|86900|87033.5|86894.9|23
1649630830000|2022-04-10 22:47:10|87038.7|86895.9|87050.8|86902.9|87050.8|86903.1|87038.7|86891.1|23
1649630840000|2022-04-10 22:47:20|87050.1|86903.8|87061.8|86904.2|87063.6|86910.2|87045.1|86895.7|32
1649630850000|2022-04-10 22:47:30|87057.7|86911.2|87060.3|86907.9|87064.7|86913.1|87053.5|86905.5|28
1649630860000|2022-04-10 22:47:40|87058.2|86909.2|87056.8|86912.7|87064.6|86914.8|87052|86907|32
1649630870000|2022-04-10 22:47:50|87057.4|86912.9|87051.9|86909.3|87057.4|86912.9|87048.7|86908.1|24
1649630880000|2022-04-10 22:48:00|87051.1|86908.8|87048.6|86908|87062.1|86911.7|87048.6|86904.6|28
1649630890000|2022-04-10 22:48:10|87052.3|86906.4|87072.9|86891.7|87078.1|86906.8|87040.6|86890.9|22
1649630900000|2022-04-10 22:48:20|87065.6|86891.1|87065.9|86892.7|87081.5|86894.8|87047.5|86887.2|26
1649630910000|2022-04-10 22:48:30|87066.1|86893.1|87057.1|86908.1|87075.5|86913.2|87042|86891.6|43
1649630920000|2022-04-10 22:48:40|87062.7|86906.5|87059.7|86906.5|87070.6|86908.8|87050.5|86904.1|29
1649630930000|2022-04-10 22:48:50|87060.5|86905.7|87074|86896.4|87077.6|86907.7|87055.7|86892.8|15
1649630940000|2022-04-10 22:49:00|87074.1|86896.5|87086.7|86892.9|87086.7|86913.4|87050.9|86892.9|37
1649630950000|2022-04-10 22:49:10|87075.5|86903.6|87067.7|86901|87085|86916.4|87065.3|86895.9|49
1649630960000|2022-04-10 22:49:20|87070.5|86899.6|87084.5|86898.9|87088.6|86916.9|87052|86892.4|49
1649630970000|2022-04-10 22:49:30|87083.3|86898.5|87075.6|86913.5|87083.3|86917.3|87066.1|86898.5|26
1649630980000|2022-04-10 22:49:40|87075|86913.8|87059.4|86917|87075|86917.6|87056.8|86907.6|34
1649630990000|2022-04-10 22:49:50|87060.3|86916.2|87070.2|86916.4|87070.2|86924.3|87057.3|86915.9|48
1649631000000|2022-04-10 22:50:00|87068|86916.6|87056.1|86915.7|87072|86922.3|87048.1|86905.4|53
1649631010000|2022-04-10 22:50:10|87056|86915.8|87062.9|86916.9|87072.8|86919.6|87053.1|86908|24
1649631020000|2022-04-10 22:50:20|87063.4|86917.4|87065.9|86916.6|87067.5|86921.5|87052|86902.8|40
1649631030000|2022-04-10 22:50:30|87066.7|86916.1|87068.6|86915.6|87070.3|86917.5|87064.1|86913.9|28
1649631040000|2022-04-10 22:50:40|87067|86917.4|87071.5|86911.6|87071.6|86917.4|87067|86910.5|23
1649631050000|2022-04-10 22:50:50|87071|86911|87062|86911.9|87071.3|86916.2|87053.5|86910.9|18
1649631060000|2022-04-10 22:51:00|87061.9|86908.1|87069.1|86918.6|87078.9|86927.9|87050.4|86908.1|40
1649631070000|2022-04-10 22:51:10|87067.5|86917.7|87081.9|86909.5|87081.9|86926.2|87055.9|86909.3|49
1649631080000|2022-04-10 22:51:20|87081.5|86909.1|87059.7|86925.9|87083.5|86926.6|87056.1|86909.1|50
1649631090000|2022-04-10 22:51:30|87059.2|86926.8|87059.7|86925.5|87067.7|86927.5|87056|86919.9|50
1649631100000|2022-04-10 22:51:40|87062.4|86924.2|87057.7|86925.8|87063.4|86928.3|87056.6|86924.2|47
1649631110000|2022-04-10 22:51:50|87057.6|86927.4|87061|86927.7|87063|86927.9|87056.2|86922.7|60
1649631120000|2022-04-10 22:52:00|87059.7|86927.6|87066.4|86924|87067.1|86929.9|87058.8|86924|50
1649631130000|2022-04-10 22:52:10|87065.5|86924.1|87073.8|86914|87077.9|86926.4|87055.8|86911.2|42
1649631140000|2022-04-10 22:52:20|87075|86913.5|87069.9|86919.5|87076.1|86919.5|87066.9|86912.8|17
1649631150000|2022-04-10 22:52:30|87072|86917.6|87064.9|86914.1|87079|86922.6|87064.2|86910.3|41
1649631160000|2022-04-10 22:52:40|87067.9|86912.7|87071|86914.3|87075.9|86917.6|87060.2|86905.5|19
1649631170000|2022-04-10 22:52:50|87075.4|86911.6|87081.4|86912.2|87097.5|86927.7|87059.8|86899.7|42
1649631180000|2022-04-10 22:53:00|87081.5|86909.1|87076.8|86919.6|87086.7|86922.8|87064.9|86907.7|41
1649631190000|2022-04-10 22:53:10|87086|86912|87081|86916.2|87086.1|86920.6|87070.1|86911.4|43
1649631200000|2022-04-10 22:53:20|87081.2|86916.5|87079|86918|87083.2|86920.9|87073.7|86914.4|46
1649631210000|2022-04-10 22:53:30|87078.8|86917.8|87074.7|86921.3|87078.8|86924.9|87070|86917.8|41
1649631220000|2022-04-10 22:53:40|87080.5|86918.9|87078.2|86930.5|87086.6|86936.5|87068.1|86917|54
1649631230000|2022-04-10 22:53:50|87075.2|86932.7|87078.5|86927.3|87083.7|86938.6|87071.6|86926.5|65
1649631240000|2022-04-10 22:54:00|87078.2|86927|87078.6|86928.1|87082.7|86930.1|87076.2|86925|22
1649631250000|2022-04-10 22:54:10|87083.4|86923.8|87076.8|86924.1|87085.4|86932.9|87073|86919.8|44
1649631260000|2022-04-10 22:54:20|87076.7|86924|87075.5|86926.1|87080.4|86929.3|87072.1|86922.5|52
1649631270000|2022-04-10 22:54:30|87076.1|86926.7|87076.3|86926.8|87077.3|86928.9|87071.1|86922.5|47
1649631280000|2022-04-10 22:54:40|87076.1|86926.5|87090.6|86911.3|87096.4|86927.3|87067.7|86905.4|17
1649631290000|2022-04-10 22:54:50|87075.1|86923.3|87081.8|86918.8|87082.8|86923.3|87075.1|86917.6|5
1649631300000|2022-04-10 22:55:00|87082.6|86917.9|87081.8|86923|87089.9|86929.9|87070.4|86917.1|42
1649631310000|2022-04-10 22:55:10|87081.7|86922.8|87077|86918.2|87085.9|86927.7|87069.2|86918.2|41
1649631320000|2022-04-10 22:55:20|87077.1|86918.3|87078.7|86922.5|87080.3|86926|87071.4|86918.3|50
1649631330000|2022-04-10 22:55:30|87078.4|86922.2|87076.3|86919.9|87084|86924.3|87074.7|86916.4|47
1649631340000|2022-04-10 22:55:40|87075.8|86919.4|87065.7|86923.6|87083.9|86924.7|87063.9|86910.1|26
1649631350000|2022-04-10 22:55:50|87076.3|86915.9|87075.1|86919.8|87083.1|86919.8|87075.1|86910.6|13
1649631360000|2022-04-10 22:56:00|87075.5|86916|87074.3|86920.5|87087.3|86921.3|87073.2|86911.9|13
1649631370000|2022-04-10 22:56:10|87076.8|86918.8|87077|86916.6|87080.3|86918.8|87076.8|86914.9|8
1649631380000|2022-04-10 22:56:20|87076.9|86916|87073.7|86916.8|87082.5|86922.4|87070.2|86912|18
1649631390000|2022-04-10 22:56:30|87082.4|86908.7|87086.1|86907.7|87092.6|86909.1|87081.4|86901.4|12
1649631400000|2022-04-10 22:56:40|87083.7|86909.3|87077|86911.8|87088.2|86916.1|87069.2|86905.3|15
1649631410000|2022-04-10 22:56:50|87077.4|86911.4|87088.7|86906.7|87092.8|86912.7|87076.3|86903.8|14
1649631420000|2022-04-10 22:57:00|87086.5|86906.5|87081.4|86908.8|87086.5|86925.5|87055.5|86906.5|12
1649631430000|2022-04-10 22:57:10|87078.3|86910.2|87081.5|86909.6|87081.5|86914.4|87073.9|86909.6|5
1649631440000|2022-04-10 22:57:20|87078.2|86911.6|87063.5|86916.7|87078.2|86920.2|87055.6|86911.6|9
1649631450000|2022-04-10 22:57:30|87066.6|86915.1|87084.6|86906|87090.1|86915.1|87066.6|86899.6|16
1649631460000|2022-04-10 22:57:40|87082.8|86907|87086.1|86906.9|87088.9|86907|87082.8|86904|11
1649631470000|2022-04-10 22:57:50|87093.8|86905.9|87066.5|86909.8|87093.8|86927.2|87064.7|86904.4|33
1649631480000|2022-04-10 22:58:00|87066.9|86908.9|87078.5|86892.9|87084.8|86948.5|86998.5|86890.4|35
1649631490000|2022-04-10 22:58:10|87077|86896.5|87077.4|86896.1|87083.3|86897.6|87074.8|86888.8|23
1649631500000|2022-04-10 22:58:20|87084.3|86891|87062.8|86893.4|87084.3|86898|87062.8|86888.1|24
1649631510000|2022-04-10 22:58:30|87067|86891.6|87065|86892.7|87067|86892.7|87065|86891.3|5
1649631520000|2022-04-10 22:58:40|87062.6|86892.3|87065.1|86890.7|87065.3|86892.3|87062.6|86890.7|9
1649631530000|2022-04-10 22:58:50|87051.6|86895.8|87072.1|86886.4|87072.3|86901.5|87042.5|86886.4|13
1649631540000|2022-04-10 22:59:00|87072|86883|87081.4|86884.3|87084.5|86886.1|87072|86881.7|20
1649631550000|2022-04-10 22:59:10|87053.4|86895|87052.2|86881.2|87066.2|86895|87034.9|86859.2|50
1649631560000|2022-04-10 22:59:20|87053.2|86880.4|87057.1|86878.9|87059.9|86882.7|87053.2|86877.2|28
1649631570000|2022-04-10 22:59:30|87056.9|86878.7|87050.3|86879|87057.5|86880.4|87044.5|86875.8|23
1649631580000|2022-04-10 22:59:40|87052.7|86877.1|87054.4|86872.8|87069.1|86877.1|87051.3|86868.9|35
1649631590000|2022-04-10 22:59:50|87054.8|86873.2|87053|86871.4|87054.8|86877.3|87041.3|86870.7|28
1649631600000|2022-04-10 23:00:00|87053.2|86871.3|87045.2|86855.6|87063.5|86873.8|87033.7|86854.9|53
1649631610000|2022-04-10 23:00:10|87041.6|86858.3|87036.7|86852.4|87043.5|86866.1|87021.2|86842.9|37
1649631620000|2022-04-10 23:00:20|87035.5|86853.9|87038.1|86849.5|87042.3|86853.9|87035.5|86846.5|20
1649631630000|2022-04-10 23:00:30|87035.1|86852.3|87037.4|86853.1|87039.7|86853.1|87034.6|86847.3|9
1649631640000|2022-04-10 23:00:40|87037.1|86852.8|87035.3|86847.2|87040.7|86856|87021.3|86841.7|19
1649631650000|2022-04-10 23:00:50|87017.9|86856.6|87047.9|86849.4|87048.3|86868.7|87016.8|86847.2|37
1649631660000|2022-04-10 23:01:00|87046.1|86850.6|87041.1|86857.4|87046.2|86858.7|87039.4|86850.6|39
1649631670000|2022-04-10 23:01:10|87041|86857.3|87037.2|86854.8|87041|86859.8|87023|86853.3|24
1649631680000|2022-04-10 23:01:20|87036.6|86855.8|87042.1|86857.8|87042.2|86857.8|87036|86851.1|29
1649631690000|2022-04-10 23:01:30|87042.4|86857.9|87045.2|86855|87048.1|86858.6|87042|86852.3|15
1649631700000|2022-04-10 23:01:40|87018.9|86860.5|87039.3|86863.9|87050.4|86864|87018.9|86849.5|24
1649631710000|2022-04-10 23:01:50|87038.4|86864.2|87032.8|86870.8|87039.8|86874.5|87026|86864.2|23
1649631720000|2022-04-10 23:02:00|87032.9|86871|87001.1|86855.9|87036.2|86871|86993.2|86803.1|37
1649631730000|2022-04-10 23:02:10|87010.1|86853.9|87016|86853.9|87019.1|86862.5|87000.8|86850.1|37
1649631740000|2022-04-10 23:02:20|87016.3|86854.2|87015.9|86859.1|87016.9|86862.6|87001.4|86854.1|33
1649631750000|2022-04-10 23:02:30|87015.8|86859.3|87017.7|86858|87019|86860.8|87007.4|86857.6|28
1649631760000|2022-04-10 23:02:40|87018.7|86859.3|87005.1|86855.2|87020.4|86859.3|87005.1|86842|23
1649631770000|2022-04-10 23:02:50|87005|86855.3|87003.8|86846.7|87008.4|86855.3|86999.2|86840.8|35
1649631780000|2022-04-10 23:03:00|87003.2|86846.8|87029.9|86855.8|87030.7|86860.7|86996.3|86846.8|29
1649631790000|2022-04-10 23:03:10|87030|86855.9|87033|86859.6|87045.9|86867.3|87013.7|86845.8|33
1649631800000|2022-04-10 23:03:20|87032.8|86855.2|87027.8|86864.1|87045.5|86865.4|87023.4|86849.2|32
1649631810000|2022-04-10 23:03:30|87027.7|86863.7|87033.2|86865.2|87035.8|86865.5|87024.8|86851.2|26
1649631820000|2022-04-10 23:03:40|87033.1|86865|87036.9|86852.1|87040|86869|87029.8|86851.8|32
1649631830000|2022-04-10 23:03:50|87036.6|86851.8|87017.7|86869.7|87036.6|86873.3|87008|86851.8|32
1649631840000|2022-04-10 23:04:00|87017.6|86869.5|87021.5|86850.2|87037.2|86869.5|87006.4|86844.5|30
1649631850000|2022-04-10 23:04:10|87030.9|86844|87036.1|86841.3|87037.3|86856.2|87024.3|86840.4|21
1649631860000|2022-04-10 23:04:20|87036|86841.5|87034.3|86867.4|87039.5|86867.4|87029.8|86840.6|29
1649631870000|2022-04-10 23:04:30|87030.3|86865.9|87034.3|86865.2|87040.9|86865.9|87015|86843.7|25
1649631880000|2022-04-10 23:04:40|87031.4|86849.6|87019.5|86867.2|87031.4|86870.2|87010.1|86848.7|31
1649631890000|2022-04-10 23:04:50|87019.4|86867.1|87030.3|86865.9|87030.3|86869.9|87017.4|86865.5|36
1649631900000|2022-04-10 23:05:00|87030.6|86868.2|87012.9|86869.1|87033.5|86869.6|87012.9|86863.6|38
1649631910000|2022-04-10 23:05:10|87013|86867.5|87018.7|86867.7|87027.8|86867.7|87013|86862.1|23
1649631920000|2022-04-10 23:05:20|87021|86866.9|87016.7|86867.7|87024.8|86872.2|87016.7|86864.8|40
1649631930000|2022-04-10 23:05:30|87022.7|86861.1|87020.8|86870.2|87030.1|86870.4|87019.6|86861.1|28
1649631940000|2022-04-10 23:05:40|87022.2|86870.8|87028.1|86868.8|87030.6|86870.9|87022|86868.8|29
1649631950000|2022-04-10 23:05:50|87028.4|86869.1|87019.7|86860|87033.5|86871.6|87010.4|86858.3|31
1649631960000|2022-04-10 23:06:00|87019.8|86860.1|87023.4|86874.3|87027.1|86876.5|87014|86860.1|29
1649631970000|2022-04-10 23:06:10|87023|86871.2|87030|86873.5|87030|86875.6|87021.5|86870.9|40
1649631980000|2022-04-10 23:06:20|87028.5|86874.4|87022.1|86872.2|87045|86877.6|87021.5|86847.5|34
1649631990000|2022-04-10 23:06:30|87027.2|86870.5|87027.2|86873.8|87032.7|86873.8|87022.4|86866.5|20
1649632000000|2022-04-10 23:06:40|87030.4|86872.1|87020.7|86868.2|87032.5|86874.1|87017.8|86867.3|37
1649632010000|2022-04-10 23:06:50|87024.4|86867.2|87031.6|86866.1|87035.9|86872|87021.9|86862.5|28
1649632020000|2022-04-10 23:07:00|87028.9|86868.3|87026.1|86868.5|87031.9|86873.8|87018.2|86862.3|38
1649632030000|2022-04-10 23:07:10|87028.9|86866.2|87019|86864.4|87034.5|86866.2|87014.3|86861.2|26
1649632040000|2022-04-10 23:07:20|87019.1|86864.5|87018.9|86866.1|87021.5|86868|87011.8|86863.7|18
1649632050000|2022-04-10 23:07:30|87018.5|86867|87029.8|86861.5|87032.6|86868.8|87018.5|86859.9|22
1649632060000|2022-04-10 23:07:40|87029.7|86860.6|87030.4|86860.5|87032.9|86861.8|87028|86843.2|22
1649632070000|2022-04-10 23:07:50|87031.7|86859.1|87015.5|86873.7|87032.1|86873.7|87009.4|86859.1|28
1649632080000|2022-04-10 23:08:00|87011|86873.4|87031.1|86863.7|87031.1|86873.4|87011|86861.8|20
1649632090000|2022-04-10 23:08:10|87029.4|86865.5|87023.7|86857.5|87031.8|86867.8|87010.5|86848.3|26
1649632100000|2022-04-10 23:08:20|87031.5|86852.4|87008.6|86863.6|87036.5|86865.1|87008.6|86844|27
1649632110000|2022-04-10 23:08:30|87006.3|86864.9|87026.9|86848.8|87037|86864.9|87005.7|86840.9|37
1649632120000|2022-04-10 23:08:40|87025.2|86849.8|87000.5|86858.9|87025.2|86858.9|86988.8|86846.9|24
1649632130000|2022-04-10 23:08:50|87005.9|86856.7|87006.9|86861.2|87011.9|86862.6|87001.1|86854.6|16
1649632140000|2022-04-10 23:09:00|87009.5|86861.1|87031.9|86849.5|87033|86866.3|87008.3|86849.2|39
1649632150000|2022-04-10 23:09:10|87031.1|86849.6|87020.5|86854.5|87031.6|86855.8|87018.2|86848.6|22
1649632160000|2022-04-10 23:09:20|87019.3|86856.4|87011.9|86864.1|87028.5|86867|87000.5|86849.4|46
1649632170000|2022-04-10 23:09:30|87011.1|86864.5|87008.4|86859.6|87012.4|86866.2|87000.9|86859|32
1649632180000|2022-04-10 23:09:40|87008.1|86863.2|87006.4|86857.1|87009.3|86863.2|87002.1|86845|31
1649632190000|2022-04-10 23:09:50|87008.7|86857|87009.8|86858.8|87013.7|86872|86992.6|86852.9|14
1649632200000|2022-04-10 23:10:00|87005.7|86869|86987.2|86859.5|87017.2|86899.8|86949.8|86843|14
1649632210000|2022-04-10 23:10:10|87001.5|86856.7|87010.4|86861.9|87012|86861.9|86994.6|86854.2|12
1649632220000|2022-04-10 23:10:20|87010.9|86859.2|87009.8|86858.7|87012.2|86866.7|87004.5|86858.1|13
1649632230000|2022-04-10 23:10:30|87008.9|86859.2|87013.2|86865.9|87017.8|86867.3|87004.1|86857.6|28
1649632240000|2022-04-10 23:10:40|87012.4|86864.9|87029.1|86849.7|87047.3|86875|87004.5|86846.4|26
1649632250000|2022-04-10 23:10:50|87023.9|86856|87030.5|86855.8|87036.7|86860.9|87023.9|86851.2|24
1649632260000|2022-04-10 23:11:00|87030.1|86856.8|87028.3|86860.8|87034.7|86871.4|87009.3|86850.9|29
1649632270000|2022-04-10 23:11:10|87027.2|86862.4|87031.9|86858.7|87042.2|86873.2|87014.1|86854.7|44
1649632280000|2022-04-10 23:11:20|87034.8|86857.7|87026.9|86866.2|87037.6|86874.3|87021.2|86856.4|23
1649632290000|2022-04-10 23:11:30|87025.6|86867.7|87030.5|86866.7|87041|86876.9|87013.1|86855.6|43
1649632300000|2022-04-10 23:11:40|87033.1|86865.4|87014.2|86873.3|87033.8|86878.6|87011.3|86864.8|40
1649632310000|2022-04-10 23:11:50|87013.5|86872.7|87021.2|86867.2|87022.1|86873.5|87013.4|86867.2|21
1649632320000|2022-04-10 23:12:00|87021.3|86867.3|87020.3|86873.8|87022.9|86874.6|87016.4|86867.3|29
1649632330000|2022-04-10 23:12:10|87031.5|86866.7|87032.7|86868|87051.6|86879.2|87015.6|86860.3|39
1649632340000|2022-04-10 23:12:20|87037.5|86865.7|87026.5|86870.5|87043.1|86872.4|87023.9|86862.9|19
1649632350000|2022-04-10 23:12:30|87027.7|86870.4|87021.1|86872.9|87031.1|86880.3|87014.9|86862.7|33
1649632360000|2022-04-10 23:12:40|87023.5|86870.7|87031.8|86862.3|87032.5|86872.4|87015.1|86862.1|37
1649632370000|2022-04-10 23:12:50|87038.9|86863.1|87040.2|86860.4|87042.7|86866.9|87033.7|86859.5|21
1649632380000|2022-04-10 23:13:00|87039.2|86861.5|87047.8|86859.6|87050.6|86866.9|87036.4|86858.2|21
1649632390000|2022-04-10 23:13:10|87047.7|86858|87027.1|86862|87051.5|86865.4|87027.1|86856.6|26
1649632400000|2022-04-10 23:13:20|87008.9|86874.3|87031|86879|87031.8|86881.8|87008.9|86866.6|31
1649632410000|2022-04-10 23:13:30|87030.1|86878.5|87032.9|86873.4|87033|86881.3|87028.5|86863.3|27
1649632420000|2022-04-10 23:13:40|87032.1|86874.5|87013.9|86868|87035.3|86874.5|87013.9|86868|14
1649632430000|2022-04-10 23:13:50|87020.9|86868.1|87024.7|86872.3|87026.2|86873.5|87018.4|86868.1|25
1649632440000|2022-04-10 23:14:00|87028.6|86872.6|87015.5|86875|87035|86875|87015.3|86867|34
1649632450000|2022-04-10 23:14:10|87019.7|86874.7|87038.2|86866.3|87038.2|86876.1|87018.4|86866.3|19
1649632460000|2022-04-10 23:14:20|87040.2|86864.9|87037.4|86874.7|87040.2|86880.7|87032.1|86864.9|18
1649632470000|2022-04-10 23:14:30|87033.1|86874.8|87027.3|86877.5|87035.1|86881.9|87024.6|86874.8|22
1649632480000|2022-04-10 23:14:40|87027.4|86877.6|87030.5|86880.8|87035.8|86883.7|87024.9|86876|16
1649632490000|2022-04-10 23:14:50|87027.2|86880.7|87033.7|86885.8|87037.4|86888.8|87018.2|86880.7|20
1649632500000|2022-04-10 23:15:00|87033.8|86885.2|87033.3|86894.7|87040.9|86894.7|87023.3|86885.2|51
1649632510000|2022-04-10 23:15:10|87036.7|86892.5|87033.1|86892.7|87036.7|86894|87032.1|86892.5|22
1649632520000|2022-04-10 23:15:20|87032.7|86892.9|87034.9|86883.8|87038.1|86892.9|87024.2|86869.3|35
1649632530000|2022-04-10 23:15:30|87034.3|86883.7|87037.6|86883.5|87038.9|86885.1|87034|86882.4|26
1649632540000|2022-04-10 23:15:40|87037.8|86884.3|87039.6|86887|87041.7|86889.1|87037.2|86882.2|29
1649632550000|2022-04-10 23:15:50|87039.5|86886.9|87037.1|86888.4|87039.5|86892.6|87026.8|86885.1|37
1649632560000|2022-04-10 23:16:00|87036|86890.1|87037.4|86887.5|87037.4|86890.2|87032.6|86887.3|32
1649632570000|2022-04-10 23:16:10|87035.8|86888.4|87041.3|86888.6|87044.5|86889.9|87033.1|86887.7|13
1649632580000|2022-04-10 23:16:20|87042.1|86889.5|87044.1|86887.8|87044.1|86889.9|87025.9|86885.4|20
1649632590000|2022-04-10 23:16:30|87043.9|86887.6|87037.9|86894.9|87047|86895.6|87026.9|86883.8|31
1649632600000|2022-04-10 23:16:40|87044.6|86888.7|87041.5|86891.2|87048.3|86891.8|87040.3|86886.3|16
1649632610000|2022-04-10 23:16:50|87043.9|86889.9|87033.3|86894.5|87046.1|86896.7|87027.9|86886.9|27
1649632620000|2022-04-10 23:17:00|87046.4|86887.7|87033.1|86891|87046.7|86892.9|87031.4|86887.7|27
1649632630000|2022-04-10 23:17:10|87035.3|86891.1|87031.8|86890.5|87041.6|86893.4|87031.8|86890.4|40
1649632640000|2022-04-10 23:17:20|87032|86890.7|87038.1|86891.6|87040.9|86892.1|87032|86889.7|25
1649632650000|2022-04-10 23:17:30|87036.3|86892.7|87033.2|86885|87039.6|86892.7|87029.4|86883.8|29
1649632660000|2022-04-10 23:17:40|87032.8|86884.6|87040.8|86888.8|87045.9|86890.9|87032.8|86883.6|28
1649632670000|2022-04-10 23:17:50|87040.9|86888.9|87035.5|86882|87042.4|86889|87026.3|86882|20
1649632680000|2022-04-10 23:18:00|87035|86884|87023.4|86878.8|87035|86884|87019.9|86877.6|32
1649632690000|2022-04-10 23:18:10|87026.1|86878.1|87027.7|86878.8|87030.4|86878.8|87023.6|86876|13
1649632700000|2022-04-10 23:18:20|87027.1|86878|87020.8|86876.2|87032.6|86878|87020.8|86875.5|16
1649632710000|2022-04-10 23:18:30|87026.6|86875.4|87028.9|86881.2|87035.4|86884|87016.2|86875.3|22
1649632720000|2022-04-10 23:18:40|87030.1|86879|87032.7|86875.3|87034.6|86881.2|87028.9|86873|24
1649632730000|2022-04-10 23:18:50|87036.8|86871.3|87024.5|86871.5|87036.8|86873|87013.2|86870.4|7
1649632740000|2022-04-10 23:19:00|87025|86872.5|87035.2|86878|87037.4|86878|87024.5|86872.5|13
1649632750000|2022-04-10 23:19:10|87040.3|86873.4|87024.2|86875.8|87040.3|86879.4|87019.3|86873.4|10
1649632760000|2022-04-10 23:19:20|87025.3|86875.3|87030.5|86879|87039.3|86881.3|87025.3|86872.9|14
1649632770000|2022-04-10 23:19:30|87030|86884.1|87023.6|86872.5|87033.5|86884.1|87017|86872.5|17
1649632780000|2022-04-10 23:19:40|87026.9|86873.1|87024.2|86873.7|87027.5|86877.9|87022.7|86873.1|10
1649632790000|2022-04-10 23:19:50|87027.6|86870|87023.5|86870.2|87028.4|86872|87019.9|86870|10
1649632800000|2022-04-10 23:20:00|87019.9|86870.9|87031.7|86869.9|87035.7|86876.4|87019.9|86868.1|16
1649632810000|2022-04-10 23:20:10|87030.1|86875.8|87031.3|86876.1|87033.6|86877.5|87029.3|86872.3|12
1649632820000|2022-04-10 23:20:20|87033.9|86873.9|87027.5|86879|87034.9|86879.8|87014|86873.9|19
1649632830000|2022-04-10 23:20:30|87029.2|86874.9|87030.7|86875.8|87035.3|86876.7|87029.2|86865.1|20
1649632840000|2022-04-10 23:20:40|87035.1|86871.9|87033|86874.8|87035.8|86877.4|87030.7|86871.9|16
1649632850000|2022-04-10 23:20:50|87033.3|86875|87021.3|86873.5|87034.9|86875|87011.5|86869.5|21
1649632860000|2022-04-10 23:21:00|87025.6|86873.4|87028.3|86874.7|87029.8|86874.7|87022.7|86870.4|12
1649632870000|2022-04-10 23:21:10|87026.9|86873.9|87023.5|86874.3|87036.9|86875.8|87016.9|86870.5|15
1649632880000|2022-04-10 23:21:20|87024.3|86880.2|87032.8|86877.8|87034.4|86880.2|87024.3|86876.1|28
1649632890000|2022-04-10 23:21:30|87034.5|86876.1|87024.5|86875|87035.9|86877.8|87018.7|86869.6|19
1649632900000|2022-04-10 23:21:40|87024|86872.9|87018.2|86868.9|87028.9|86875.7|87018.2|86868.3|26
1649632910000|2022-04-10 23:21:50|87022.1|86870.1|87029.8|86878.3|87029.8|86878.3|87022.1|86866|20
1649632920000|2022-04-10 23:22:00|87034.8|86874.7|87032.6|86875.5|87037.3|86876|87031.4|86873.3|19
1649632930000|2022-04-10 23:22:10|87030.9|86877|87023.6|86875.5|87033.4|86880.1|87018.6|86871.8|23
1649632940000|2022-04-10 23:22:20|87023.5|86874.7|87033.8|86876.9|87035.2|86878.5|87023.5|86873.8|26
1649632950000|2022-04-10 23:22:30|87032.4|86878.4|87023.7|86869.9|87032.6|86878.6|87016.5|86869.4|26
1649632960000|2022-04-10 23:22:40|87022.9|86870.4|87017.7|86866.8|87025.6|86873.6|87014.9|86863.8|49
1649632970000|2022-04-10 23:22:50|87017.8|86866.9|87019.8|86866.4|87020.7|86873.2|87011.6|86864.2|43
1649632980000|2022-04-10 23:23:00|87018.5|86867.4|87021.3|86867.4|87022.7|86870|87013.4|86866.9|18
1649632990000|2022-04-10 23:23:10|87020.2|86871.4|87016|86874|87028.8|86875.5|87014.7|86867.4|17
1649633000000|2022-04-10 23:23:20|87016.6|86873.8|87015.8|86868.2|87031.6|86875.4|87015.2|86868.2|30
1649633010000|2022-04-10 23:23:30|87019.7|86868.3|87024.3|86876.6|87025.9|86878|87018.2|86868.3|27
1649633020000|2022-04-10 23:23:40|87023.6|86877.2|87026.3|86876|87026.3|86877.6|87018.5|86872.7|23
1649633030000|2022-04-10 23:23:50|87026.1|86875.7|87028.5|86870.4|87028.5|86877.6|87024.2|86870.4|26
1649633040000|2022-04-10 23:24:00|87027|86871.6|87021.8|86869.5|87033.8|86873.1|87019.8|86869.4|13
1649633050000|2022-04-10 23:24:10|87023.1|86869.7|87032.6|86874.4|87036.7|86879.6|87022.5|86869.3|13
1649633060000|2022-04-10 23:24:20|87032.5|86872.3|87025.8|86872.3|87038.8|86876.9|87024.2|86871.8|17
1649633070000|2022-04-10 23:24:30|87025.3|86882.6|87025.2|86872.4|87031.3|86882.6|87017.1|86872.2|14
1649633080000|2022-04-10 23:24:40|87023.3|86873.3|87030.3|86872.6|87031|86874.4|87023.1|86872.3|9
1649633090000|2022-04-10 23:24:50|87028|86873.9|87021.5|86877.1|87032.8|86877.1|87017.4|86869.7|13
1649633100000|2022-04-10 23:25:00|87021.4|86877|87023.6|86878.7|87040.1|86881.2|87009|86873.1|26
1649633110000|2022-04-10 23:25:10|87022|86878.5|87029.6|86882.1|87032.1|86882.1|87022|86873.2|10
1649633120000|2022-04-10 23:25:20|87030.3|86882.8|87026.5|86885.3|87031.2|86890.5|87019.2|86879.9|25
1649633130000|2022-04-10 23:25:30|87026.4|86885|87033.3|86883.1|87034.1|86886|87026.4|86882.8|17
1649633140000|2022-04-10 23:25:40|87034.2|86883|87030.2|86881.4|87034.2|86885.2|87026|86879.6|26
1649633150000|2022-04-10 23:25:50|87035.3|86878|87022.2|86882.3|87036.8|86882.3|87022.2|86877.3|28
1649633160000|2022-04-10 23:26:00|87022.5|86884.2|87028.2|86882.2|87029.4|86886.5|87019.4|86881.3|33
1649633170000|2022-04-10 23:26:10|87027.7|86882.9|87034.6|86879.9|87035.2|86882.9|87027.7|86875.7|33
1649633180000|2022-04-10 23:26:20|87034.5|86880.1|87031.2|86883.5|87034.6|86885.6|87023.6|86879.6|26
1649633190000|2022-04-10 23:26:30|87031.1|86882.6|87038.8|86880|87038.8|86883.5|87029.7|86877.4|24
1649633200000|2022-04-10 23:26:40|87038|86880.7|87030.2|86880.2|87040|86880.7|87022.8|86877.5|37
1649633210000|2022-04-10 23:26:50|87029.7|86879.7|87039.9|86877.6|87040|86880.2|87029.2|86875.9|25
1649633220000|2022-04-10 23:27:00|87039.1|86878.4|87042.3|86876.5|87042.3|86882.4|87019.5|86875.5|25
1649633230000|2022-04-10 23:27:10|87040.4|86878.2|87039.3|86883|87041.6|86885.1|87037.8|86875.7|12
1649633240000|2022-04-10 23:27:20|87041.4|86880.2|87025.6|86877|87041.4|86880.7|87024.9|86877|13
1649633250000|2022-04-10 23:27:30|87027.5|86879.9|87025.7|86884.3|87028.7|86885.7|87022.7|86875|20
1649633260000|2022-04-10 23:27:40|87026.7|86884.7|87037.9|86884.8|87038.4|86886.7|87026.5|86883.4|21
1649633270000|2022-04-10 23:27:50|87036.7|86884.7|87040.6|86882.3|87040.9|86886.6|87036.7|86881.8|10
1649633280000|2022-04-10 23:28:00|87041.7|86883.8|87031|86886.9|87041.7|86888.5|87028.1|86883.8|13
1649633290000|2022-04-10 23:28:10|87031.4|86886.4|87042.4|86895.6|87050|86897.7|87028.8|86886.4|46
1649633300000|2022-04-10 23:28:20|87043.7|86895.2|87031.3|86901.2|87048.7|86902.3|87029.6|86892|35
1649633310000|2022-04-10 23:28:30|87033.7|86900.6|87035.1|86899.9|87037.8|86901.2|87031|86897.6|29
1649633320000|2022-04-10 23:28:40|87035|86900.2|87034.8|86897.2|87041.5|86900.2|87026.9|86896.8|20
1649633330000|2022-04-10 23:28:50|87035.3|86898.1|87031.7|86901|87039|86904.4|87031.1|86897.1|20
1649633340000|2022-04-10 23:29:00|87030.8|86901.4|87034.4|86901.5|87043.5|86904.9|87030.6|86900|40
1649633350000|2022-04-10 23:29:10|87034.5|86901.6|87036|86898.7|87041.2|86901.6|87033.4|86897|14
1649633360000|2022-04-10 23:29:20|87037.5|86902.8|87036|86897|87038.8|86902.8|87033.2|86897|17
1649633370000|2022-04-10 23:29:30|87035.7|86893.4|87040.2|86892.4|87043.7|86894.6|87030.6|86891.1|39
1649633380000|2022-04-10 23:29:40|87041.3|86892.5|87043|86892|87045.3|86893.1|87039.2|86891.6|9
1649633390000|2022-04-10 23:29:50|87040.5|86892.3|87049.7|86893.4|87052.7|86896|87040.5|86892.3|23
1649633400000|2022-04-10 23:30:00|87053.5|86894.3|87043.4|86899.2|87074|86904.5|87030|86894.3|35
1649633410000|2022-04-10 23:30:10|87043.1|86901.5|87038.5|86903|87051|86903.5|87038|86899.1|13
1649633420000|2022-04-10 23:30:20|87038.1|86902.4|87044.3|86899.3|87046.4|86902.4|87038.1|86898.2|17
1649633430000|2022-04-10 23:30:30|87045.5|86899|87039.3|86899.3|87045.5|86902|87029|86898.9|9
1649633440000|2022-04-10 23:30:40|87038.5|86899.5|87041.1|86898.7|87044.1|86901.3|87037.5|86897.8|10
1649633450000|2022-04-10 23:30:50|87052.1|86894.1|87038.9|86898|87052.1|86899.5|87038.6|86894.1|13
1649633460000|2022-04-10 23:31:00|87037.9|86897.8|87028.5|86893.8|87041.5|86898.7|87025|86890.5|33
1649633470000|2022-04-10 23:31:10|87029.2|86893.3|87035.9|86890|87037.1|86893.6|87027.3|86889.2|23
1649633480000|2022-04-10 23:31:20|87035.8|86890.5|87026|86879.5|87038|86890.5|87024.4|86879|29
1649633490000|2022-04-10 23:31:30|87026.6|86878.4|87028.8|86876.7|87029.7|86883.1|87019.9|86874.5|41
1649633500000|2022-04-10 23:31:40|87026.1|86876.8|87027.8|86880.4|87032.8|86880.4|87026.1|86874.3|14
1649633510000|2022-04-10 23:31:50|87027.2|86877.1|87022.3|86875.2|87031.9|86878.8|87022.3|86875.2|28
1649633520000|2022-04-10 23:32:00|87022.2|86874.4|87014.4|86872.9|87040.3|86880.5|87009.8|86871.2|22
1649633530000|2022-04-10 23:32:10|87011|86872.1|87024.8|86879.8|87025.5|86884|87011|86872.1|14
1649633540000|2022-04-10 23:32:20|87017.6|86879.7|87033.7|86879.2|87034.8|86883.2|87017.5|86877.6|31
1649633550000|2022-04-10 23:32:30|87033.9|86879.3|87023.4|86875.2|87035.1|86880.5|87023.4|86875.2|16
1649633560000|2022-04-10 23:32:40|87023.6|86875.4|87037|86878.4|87047|86885.4|87020.4|86870.9|34
1649633570000|2022-04-10 23:32:50|87031.5|86877|87026.1|86870.5|87048.1|86881.7|87023.2|86869.6|32
1649633580000|2022-04-10 23:33:00|87026.8|86870.9|87027.8|86871.1|87028.2|86873.6|87020|86870.7|25
1649633590000|2022-04-10 23:33:10|87025.5|86872.3|87027.6|86875.4|87030|86876.3|87022.9|86871.8|15
1649633600000|2022-04-10 23:33:20|87027.5|86875.3|87084.6|86913.8|87100.9|86962.1|87012.1|86874.7|35
1649633610000|2022-04-10 23:33:30|87092.4|86907.7|87173.9|86973.9|87181.2|87012.5|87062.5|86902.7|44
1649633620000|2022-04-10 23:33:40|87174.1|86974.1|87173.8|86973.8|87174.2|86974.5|87173.2|86973.2|15
1649633630000|2022-04-10 23:33:50|87174.1|86974.1|87173.6|86973.6|87174.5|86974.5|87173.6|86973.6|9
1649633640000|2022-04-10 23:34:00|87174.3|86974.3|87174|86974|87174.3|86992.8|87153.3|86973.4|24
1649633650000|2022-04-10 23:34:10|87172|86975.6|87162|86974.9|87173.1|86984.4|87160.3|86966|18
1649633660000|2022-04-10 23:34:20|87161.3|86978.2|87172.3|86976.6|87175|86989.7|87158.9|86974.3|24
1649633670000|2022-04-10 23:34:30|87173.9|86974.4|87171.6|86977.6|87174.5|86986.4|87160.6|86974.3|17
1649633680000|2022-04-10 23:34:40|87168.8|86980.3|87174|86980.2|87176|86989.9|87159.9|86977.7|33
1649633690000|2022-04-10 23:34:50|87167.7|86977.5|87166.1|86988.1|87175.2|86989.8|87165.3|86974.9|10
1649633700000|2022-04-10 23:35:00|87163.6|86991.8|87165.5|86986.9|87166.1|86999.1|87152.3|86985.1|12
1649633710000|2022-04-10 23:35:10|87169.6|86982.7|87176.5|86980.5|87176.5|87000.1|87165.7|86980.5|12
1649633720000|2022-04-10 23:35:20|87173.8|86983.8|87164.6|86970.7|87173.8|86997.7|87141.9|86970.2|41
1649633730000|2022-04-10 23:35:30|87172.8|86972.8|87163.6|86969.9|87173|86983|87153.2|86968.6|51
1649633740000|2022-04-10 23:35:40|87153.7|86968.1|87155.1|86984.9|87167.7|86985.1|87153.7|86967.9|37
1649633750000|2022-04-10 23:35:50|87154.9|86973.8|87145.9|86977.1|87166.5|86988.4|87142.3|86973.2|34
1649633760000|2022-04-10 23:36:00|87148.2|86979.1|87158.4|86977.8|87166.2|86986.9|87147.6|86963.7|29
1649633770000|2022-04-10 23:36:10|87158.2|86974.2|87154.7|86981.9|87159.3|86989|87153.7|86973.2|26
1649633780000|2022-04-10 23:36:20|87153|86984.8|87148.1|86988|87155.1|86994.4|87140.9|86975.4|20
1649633790000|2022-04-10 23:36:30|87147.6|86988.2|87150.7|86982.8|87151.8|86995|87147.6|86982|19
1649633800000|2022-04-10 23:36:40|87149.8|86982.9|87147.3|86982.8|87150.5|86993.1|87140.3|86979.1|36
1649633810000|2022-04-10 23:36:50|87146.9|86982.5|87157.5|86973.6|87157.5|86984.5|87146.9|86967.6|15
1649633820000|2022-04-10 23:37:00|87156.4|86979.6|87154.1|86968.3|87157.2|86990.3|87138.2|86968.3|46
1649633830000|2022-04-10 23:37:10|87154.6|86986.8|87157.2|86990.1|87159.7|86991.1|87149.7|86975.2|34
1649633840000|2022-04-10 23:37:20|87158.9|86986.4|87146.6|86988.3|87158.9|86991.8|87137.7|86978.2|42
1649633850000|2022-04-10 23:37:30|87146.7|86988.2|87149.8|86990.5|87151|86990.7|87146.3|86975.6|46
1649633860000|2022-04-10 23:37:40|87149.6|86990.6|87146.3|86980.4|87151.4|86992.9|87142.8|86977.4|25
1649633870000|2022-04-10 23:37:50|87150.1|86983.1|87157.2|86987.5|87163.1|86992.5|87150|86976.1|33
1649633880000|2022-04-10 23:38:00|87157.3|86976.3|87147.4|86990.6|87158|86991.2|87139|86975.4|23
1649633890000|2022-04-10 23:38:10|87148.7|86990|87152.5|86992.4|87158|86994.9|87147.3|86985.7|29
1649633900000|2022-04-10 23:38:20|87155|86990.2|87156.1|86989.2|87156.5|86991.8|87153|86989.2|17
1649633910000|2022-04-10 23:38:30|87154.6|86990.1|87154.2|86988.6|87161.7|86990.5|87152.5|86980.2|30
1649633920000|2022-04-10 23:38:40|87147.7|86990.5|87157.2|86989.1|87159.4|86992.3|87142.5|86985.7|25
1649633930000|2022-04-10 23:38:50|87159.8|86988.8|87161.9|86989.6|87174.3|86990.7|87159.8|86974.3|22
1649633940000|2022-04-10 23:39:00|87161.8|86988.9|87152.4|86994.5|87161.8|86996.5|87142.6|86988.9|28
1649633950000|2022-04-10 23:39:10|87152.5|86995.3|87158|86991|87158.2|86995.7|87151.7|86991|21
1649633960000|2022-04-10 23:39:20|87159.3|86991.2|87149.9|86990.8|87161.5|86992|87144.5|86988.4|30
1649633970000|2022-04-10 23:39:30|87151|86989.9|87155.3|86993.2|87160.6|86996.1|87143.4|86988.8|40
1649633980000|2022-04-10 23:39:40|87156.5|86993|87152.3|86992.7|87161|86993.9|87143.9|86987.5|29
1649633990000|2022-04-10 23:39:50|87150.3|86992.5|87153.2|87004.3|87165.3|87005.4|87150.3|86978.6|46
1649634000000|2022-04-10 23:40:00|87150.5|87003.9|87152.9|87000.4|87173.5|87008.6|87150.3|87000.4|54
1649634010000|2022-04-10 23:40:10|87152.8|87000.3|87151.3|86995.9|87166.8|87006.7|87151.1|86995.9|59
1649634020000|2022-04-10 23:40:20|87151.7|86996.3|87169.8|87002.8|87194.6|87007.2|87150.8|86991|48
1649634030000|2022-04-10 23:40:30|87171.5|87002.7|87169.3|87003.3|87176.3|87005.1|87167.3|86996.3|37
1649634040000|2022-04-10 23:40:40|87168.5|87002.5|87167.3|87003.5|87168.7|87004.7|87157.5|87001.7|19
1649634050000|2022-04-10 23:40:50|87168.4|87002.7|87164.5|86999.9|87170.2|87004.1|87162.6|86999.8|43
1649634060000|2022-04-10 23:41:00|87164.3|86999.6|87162.4|87001.1|87171.9|87003.6|87156.7|86998.3|30
1649634070000|2022-04-10 23:41:10|87161.7|87001.7|87164.5|87001.8|87168.1|87007.7|87158.9|86999.5|21
1649634080000|2022-04-10 23:41:20|87164.1|87001.5|87160.5|87002.4|87169|87004.6|87160.3|87000.8|31
1649634090000|2022-04-10 23:41:30|87160.8|87002.7|87164|87003.1|87168.1|87005.1|87160.5|87001.8|31
1649634100000|2022-04-10 23:41:40|87163.5|87002.6|87172|87005.4|87182.7|87008.6|87161.8|87000.2|33
1649634110000|2022-04-10 23:41:50|87173.6|87004.8|87167.9|87008.2|87178.1|87009.5|87161|87001.9|32
1649634120000|2022-04-10 23:42:00|87168.3|87008.6|87174|87001.3|87176.3|87008.6|87160.2|86998.5|45
1649634130000|2022-04-10 23:42:10|87173.7|87001.5|87173.5|87002.8|87174.4|87006.4|87168.8|87000.2|32
1649634140000|2022-04-10 23:42:20|87173.3|87002.6|87161.7|87006.5|87178|87007.5|87159.3|87000|31
1649634150000|2022-04-10 23:42:30|87165|87006|87164.8|87005.7|87165.1|87008.1|87157.4|87005.5|36
1649634160000|2022-04-10 23:42:40|87164.6|87005.5|87173.8|87003.8|87173.8|87006.4|87164.6|87003.3|20
1649634170000|2022-04-10 23:42:50|87174.1|87004.1|87166|87006.6|87174.1|87010|87157.8|87003.6|41
1649634180000|2022-04-10 23:43:00|87161.4|87008.1|87160.3|87004.5|87177.1|87009.6|87153.6|87000.7|44
1649634190000|2022-04-10 23:43:10|87159.3|87005.5|87165|87006.6|87166.7|87007.4|87159.3|87003.8|30
1649634200000|2022-04-10 23:43:20|87165.2|87006.8|87158.6|87005.5|87167.1|87007.4|87158.2|87004.7|31
1649634210000|2022-04-10 23:43:30|87161.6|87004.9|87169.2|87003.8|87169.4|87005.1|87156.2|87003.1|17
1649634220000|2022-04-10 23:43:40|87169.4|87004.1|87170.6|87005.8|87174.7|87005.8|87166.7|87001.8|31
1649634230000|2022-04-10 23:43:50|87170.5|87005.6|87171.1|87010|87182|87010.6|87147|87002.9|28
1649634240000|2022-04-10 23:44:00|87169.2|87009.8|87168.2|87011.2|87173.1|87015.9|87155.1|87008.2|32
1649634250000|2022-04-10 23:44:10|87165.6|87012.3|87164.7|87012.3|87168.5|87012.8|87163.1|87010.2|22
1649634260000|2022-04-10 23:44:20|87170.5|87011.4|87165.8|87012|87173|87012|87165.7|87007.9|24
1649634270000|2022-04-10 23:44:30|87166|87012.1|87166.4|87009.7|87169|87012.2|87152.4|87007.7|28
1649634280000|2022-04-10 23:44:40|87166.2|87009.4|87166.3|87010|87166.7|87010.4|87160.3|87008.9|20
1649634290000|2022-04-10 23:44:50|87168.1|87009.1|87170.3|87009.7|87171.1|87011.1|87155.3|87008.7|20
1649634300000|2022-04-10 23:45:00|87170|87009.4|87168.8|87010.5|87174.4|87016|87152.6|87008.3|48
1649634310000|2022-04-10 23:45:10|87167.9|87010.8|87175|87007.5|87176.2|87012.7|87163.4|87007.5|21
1649634320000|2022-04-10 23:45:20|87166.7|87017|87171.5|87011.7|87173.4|87017|87166.7|87011.1|8
1649634330000|2022-04-10 23:45:30|87173.1|87011|87164.9|87012.9|87173.9|87015.5|87160.1|87009.8|19
1649634340000|2022-04-10 23:45:40|87164.1|87011.8|87171.7|87009.3|87172.6|87011.8|87164.1|87008.2|12
1649634350000|2022-04-10 23:45:50|87180.4|87004.7|87171.7|87013.3|87180.7|87013.4|87158.9|87004.7|17
1649634360000|2022-04-10 23:46:00|87169.4|87011|87158.6|87005.7|87171.7|87015.2|87151.3|87004.5|45
1649634370000|2022-04-10 23:46:10|87162.9|87004.6|87171.7|87002.1|87173.4|87004.8|87157.9|87000.8|28
1649634380000|2022-04-10 23:46:20|87170.1|87003|87160.4|87006.2|87179.7|87006.7|87160.4|87000.6|16
1649634390000|2022-04-10 23:46:30|87164.5|87005|87166.1|86996.2|87182.6|87009.9|87164.4|86988.7|18
1649634400000|2022-04-10 23:46:40|87165.3|86998|87152.8|87007|87171.5|87007|87152.8|86993.4|11
1649634410000|2022-04-10 23:46:50|87156|87005.9|87160.8|87005.2|87163.7|87007.2|87152.6|87002.9|23
1649634420000|2022-04-10 23:47:00|87161.8|87004.9|87161.6|87006.1|87164.8|87011.1|87158.8|87004.4|10
1649634430000|2022-04-10 23:47:10|87163|87005.1|87157.7|87006.2|87167.8|87007.4|87154.8|87002.7|20
1649634440000|2022-04-10 23:47:20|87156.4|87006.3|87167.7|87000.7|87171.6|87006.3|87156.3|87000.7|20
1649634450000|2022-04-10 23:47:30|87167.1|87001.3|87168.5|86998.3|87177.3|87002.3|87165.4|86998.1|21
1649634460000|2022-04-10 23:47:40|87168.7|86998.5|87155.4|86996.5|87169|87004.3|87149.1|86996.5|26
1649634470000|2022-04-10 23:47:50|87155.1|86996.4|87157.1|86980.6|87159.6|86996.8|87154.8|86976|21
1649634480000|2022-04-10 23:48:00|87157|86983.2|87153.6|86987.5|87167.4|86989.9|87149.6|86981.4|28
1649634490000|2022-04-10 23:48:10|87153|86987.6|87156.1|86995|87161.7|86995.3|87153|86986.2|19
1649634500000|2022-04-10 23:48:20|87155|86995.7|87149.9|86998.8|87161.9|86998.8|87149.9|86994.6|15
1649634510000|2022-04-10 23:48:30|87153.5|86997.7|87160.8|86995.5|87161|86997.7|87153.5|86995.2|14
1649634520000|2022-04-10 23:48:40|87162.1|86994.9|87138.8|87002.1|87165.8|87003.8|87138.8|86994.9|10
1649634530000|2022-04-10 23:48:50|87152|86998.5|87155.8|86996.7|87162.9|86999.9|87133.7|86995.3|18
1649634540000|2022-04-10 23:49:00|87152.9|86997.6|87156.7|86990.2|87162.5|86997.6|87152.9|86974.6|22
1649634550000|2022-04-10 23:49:10|87156.8|86990.3|87152.6|87001.1|87167.1|87001.5|87152.3|86983.8|22
1649634560000|2022-04-10 23:49:20|87155.9|87000.1|87158.6|86998.6|87159.9|87001.5|87152.5|86998.1|9
1649634570000|2022-04-10 23:49:30|87156.2|86999.8|87149.6|87001.9|87170.6|87005.5|87144.3|86990.5|12
1649634580000|2022-04-10 23:49:40|87148.8|87003.1|87172.2|86992|87172.4|87003.1|87148.8|86991.4|20
1649634590000|2022-04-10 23:49:50|87171.6|86992.4|87163.1|87003|87175.6|87009.5|87154.3|86992.3|41
1649634600000|2022-04-10 23:50:00|87163|87002.8|87165.9|87001|87166.7|87004.3|87160.7|87000.2|26
1649634610000|2022-04-10 23:50:10|87167.2|87000.3|87161.3|87007.3|87167.2|87008.8|87157.5|87000.3|41
1649634620000|2022-04-10 23:50:20|87162.9|87006.2|87163.8|87003.8|87164.6|87006.5|87161.2|87002.9|32
1649634630000|2022-04-10 23:50:30|87163.7|87003.6|87177.3|86995.1|87177.9|87009.2|87154.1|86994.6|24
1649634640000|2022-04-10 23:50:40|87176.8|86995.4|87166.8|87008.1|87176.8|87010.7|87165.3|86995.4|21
1649634650000|2022-04-10 23:50:50|87165.7|87008.5|87170.9|87005.1|87172.1|87008.5|87165.7|87004|20
1649634660000|2022-04-10 23:51:00|87170.8|87004|87164.2|87005.8|87171.7|87008.4|87156|87003.6|33
1649634670000|2022-04-10 23:51:10|87165.8|87003.3|87168|87004.8|87168.8|87008.2|87157.8|87003|13
1649634680000|2022-04-10 23:51:20|87171.1|87002.8|87172.9|87004|87174.6|87008.8|87161|87001.5|42
1649634690000|2022-04-10 23:51:30|87173.1|87004.2|87158|87010.5|87174.8|87012.5|87154|87004.2|53
1649634700000|2022-04-10 23:51:40|87157.3|87012.5|87156|87013.8|87159.2|87013.8|87152.1|87008.5|29
1649634710000|2022-04-10 23:51:50|87157.6|87012.9|87164.9|87009.9|87164.9|87015.2|87154.6|87009.4|51
1649634720000|2022-04-10 23:52:00|87164.7|87009.7|87161.9|87011.5|87164.7|87014.2|87155|87009.7|59
1649634730000|2022-04-10 23:52:10|87161.6|87011.2|87165.7|87009.2|87167.7|87011.2|87161.6|87008.1|50
1649634740000|2022-04-10 23:52:20|87166.7|87010.2|87163.1|87004.5|87172.5|87010.2|87151.2|86999.5|47
1649634750000|2022-04-10 23:52:30|87166.7|87000.4|87159.5|87007.7|87167.8|87010.4|87153.2|87000.4|19
1649634760000|2022-04-10 23:52:40|87160.3|87007|87160.5|87008.2|87162.6|87011.8|87157.3|87004.6|24
1649634770000|2022-04-10 23:52:50|87160.6|87008.3|87164.2|87009.8|87169.5|87014.5|87158.1|87008.3|37
1649634780000|2022-04-10 23:53:00|87164.3|87010.7|87163|87015.7|87164.4|87017.6|87157|87009.9|52
1649634790000|2022-04-10 23:53:10|87162.6|87015.4|87157|87014.5|87163.8|87017.3|87154.7|87014.4|28
1649634800000|2022-04-10 23:53:20|87160.9|87012|87162.9|87016.2|87163.4|87017.3|87158.4|87010.8|32
1649634810000|2022-04-10 23:53:30|87163.9|87015.3|87162.9|87012.3|87168.9|87016.3|87158.4|87009.8|21
1649634820000|2022-04-10 23:53:40|87168.2|87008.4|87164.3|87010.3|87168.2|87015.8|87155.4|87007.2|28
1649634830000|2022-04-10 23:53:50|87149.1|87013.2|87160.4|87012.2|87165.3|87013.7|87149.1|87006.4|19
1649634840000|2022-04-10 23:54:00|87160.1|87011.8|87166.4|87011.5|87174.1|87012.7|87160.1|87009.7|35
1649634850000|2022-04-10 23:54:10|87166.1|87010.8|87166.5|87011.1|87173.3|87014.1|87153.4|87009.4|40
1649634860000|2022-04-10 23:54:20|87163.7|87014.3|87163.5|87012.9|87168.9|87015.5|87157.3|87010.6|52
1649634870000|2022-04-10 23:54:30|87163.4|87012.7|87164.3|87012.3|87166.7|87016.3|87161.6|87010.5|28
1649634880000|2022-04-10 23:54:40|87166.7|87009.5|87150.7|87016.3|87169.5|87016.7|87150.4|87009|26
1649634890000|2022-04-10 23:54:50|87150.9|87016.6|87155.3|87018.2|87157.5|87018.9|87149.9|87015|38
1649634900000|2022-04-10 23:55:00|87155.1|87017.9|87167.1|87012.8|87169.1|87017.9|87155.1|87009|12
1649634910000|2022-04-10 23:55:10|87166.5|87013.6|87162.6|87014|87172.6|87020.5|87147.7|87003.9|27
1649634920000|2022-04-10 23:55:20|87164.1|87012.4|87167|87014.4|87168|87016.2|87159.8|87011.5|38
1649634930000|2022-04-10 23:55:30|87159.9|87021.1|87150.4|87019.6|87166.6|87021.1|87150.4|87014.4|9
1649634940000|2022-04-10 23:55:40|87158.6|87018|87157.9|87014.3|87161.9|87018.9|87156.6|87014.1|22
1649634950000|2022-04-10 23:55:50|87159.8|87012.3|87159.5|87011.9|87161.9|87014.1|87156.4|87011.1|21
1649634960000|2022-04-10 23:56:00|87161.1|87012.4|87165.6|87012.1|87167.2|87018.9|87150.9|87008.9|30
1649634970000|2022-04-10 23:56:10|87165.4|87011.8|87169.8|87008.8|87171|87013.8|87164.5|87007.5|23
1649634980000|2022-04-10 23:56:20|87153.3|87016.1|87160.9|87015.6|87165|87020.8|87151|87013.6|27
1649634990000|2022-04-10 23:56:30|87161.3|87016.1|87164|87014.4|87165.1|87016.1|87161.3|87012.4|12
1649635000000|2022-04-10 23:56:40|87150.7|87017.1|87161.1|87013.9|87161.1|87017.1|87150.7|87013.9|7
1649635010000|2022-04-10 23:56:50|87156.9|87015|87170.2|87009.3|87170.2|87015|87156.9|87009.3|12
1649635020000|2022-04-10 23:57:00|87106.4|87056.4|87171.1|87006.3|87171.8|87056.4|87106.4|87006.3|17
1649635030000|2022-04-10 23:57:10|87171.9|87004.9|87161.9|87010.6|87171.9|87013.7|87144|87004.9|21
1649635040000|2022-04-10 23:57:20|87161.3|87010.4|87149.6|87014.6|87161.3|87018.6|87147.4|87010.4|33
1649635050000|2022-04-10 23:57:30|87150.2|87016.8|87158.6|87013.5|87158.6|87016.9|87150.2|87013.2|19
1649635060000|2022-04-10 23:57:40|87157|87012.5|87161.5|87012.7|87161.5|87013.7|87153.3|87012.3|4
1649635070000|2022-04-10 23:57:50|87168.1|87009.7|87156.9|87011.7|87168.4|87013.3|87150.9|87009.7|12
1649635080000|2022-04-10 23:58:00|87155.8|87011.9|87166.4|87011.3|87168.7|87012.6|87155.8|87009|19
1649635090000|2022-04-10 23:58:10|87168.3|87008.9|87167.4|87024.7|87169.1|87028.6|87146.2|87008.9|26
1649635100000|2022-04-10 23:58:20|87168|87024|87156.7|87021.4|87170|87024|87155|87017.6|31
1649635110000|2022-04-10 23:58:30|87157|87021.3|87161|87017.1|87161|87022.1|87155|87017.1|11
1649635120000|2022-04-10 23:58:40|87163.6|87016|87168.7|87020|87168.7|87024.1|87151.6|87015.3|35
1649635130000|2022-04-10 23:58:50|87168.4|87019.7|87166|87017.4|87168.4|87019.7|87163.2|87014|32
1649635140000|2022-04-10 23:59:00|87168|87014.1|87160.5|87020.5|87168|87023.4|87158.1|87013.9|21
1649635150000|2022-04-10 23:59:10|87161.3|87019.2|87168.9|87015.4|87168.9|87023|87159.8|87015.1|16
1649635160000|2022-04-10 23:59:20|87168.1|87016.1|87163.2|87021.6|87171.4|87024.1|87161.4|87014.8|27
1649635170000|2022-04-10 23:59:30|87161|87023|87161.5|87021.5|87165.9|87023.3|87159.1|87018|21
1649635180000|2022-04-10 23:59:40|87160.9|87022|87165.8|87018.4|87174.7|87022|87160.9|87009.5|12
1649635190000|2022-04-10 23:59:50|87164.9|87018.7|87165.7|87023.8|87169.1|87026.4|87158.9|87014.9|29
1649635200000|2022-04-11 00:00:00|87174.5|87020.8|87163.2|87024.8|87192.3|87072.6|87122.1|87012.6|63
1649635210000|2022-04-11 00:00:10|87161.2|87025.1|87159.9|87027.2|87168.4|87028.5|87157.9|87023.2|33
1649635220000|2022-04-11 00:00:20|87162.8|87026.1|87159.6|87027.3|87167.1|87032.7|87159.6|87024.8|31
1649635230000|2022-04-11 00:00:30|87157.8|87027.6|87161.5|87025.1|87163.2|87028.2|87157.7|87023.9|37
1649635240000|2022-04-11 00:00:40|87161.1|87024.6|87161.5|87021.6|87165.2|87024.6|87161|87019.1|32
1649635250000|2022-04-11 00:00:50|87161.3|87021.9|87162.3|87022|87164.2|87023.5|87157.9|87019.6|27
1649635260000|2022-04-11 00:01:00|87162.4|87021.8|87163|87021.5|87166|87025|87156.3|87019.1|47
1649635270000|2022-04-11 00:01:10|87163.2|87021.7|87161.6|87023.1|87164.6|87023.5|87160.4|87020.9|46
1649635280000|2022-04-11 00:01:20|87161.7|87023.2|87158.2|87021.6|87161.7|87024.1|87153.6|87019.4|47
1649635290000|2022-04-11 00:01:30|87158.6|87022|87160.2|87021.5|87161.9|87023.1|87155.4|87018.2|30
1649635300000|2022-04-11 00:01:40|87160|87020.2|87157.8|87021.7|87163.3|87022.9|87155.5|87017.9|24
1649635310000|2022-04-11 00:01:50|87157.5|87024.8|87159.1|87026.7|87164.9|87027|87154.8|87020.5|29
1649635320000|2022-04-11 00:02:00|87159.2|87026.8|87159.7|87023.9|87162.3|87026.8|87158.4|87022|31
1649635330000|2022-04-11 00:02:10|87160.8|87025|87162.9|87024|87164.5|87025.2|87159.9|87021.4|26
1649635340000|2022-04-11 00:02:20|87162.2|87023.2|87158.1|87021.1|87170.4|87023.2|87154.8|87017.9|26
1649635350000|2022-04-11 00:02:30|87157.9|87021|87159.2|87023.9|87164.9|87024.5|87157.9|87018.9|26
1649635360000|2022-04-11 00:02:40|87159.6|87024.4|87160.7|87023.4|87163.2|87024.6|87159|87019.6|18
1649635370000|2022-04-11 00:02:50|87163.3|87021.5|87158.6|87020|87168|87024|87150.3|87020|12
1649635380000|2022-04-11 00:03:00|87160.3|87020.3|87163.2|87017.5|87168.6|87022.8|87156.6|87017.5|24
1649635390000|2022-04-11 00:03:10|87166.6|87018.9|87164.4|87024.7|87168.2|87026.8|87161.3|87018.9|22
1649635400000|2022-04-11 00:03:20|87163.8|87025|87161.3|87035.5|87178|87035.6|87157.8|87017.4|29
1649635410000|2022-04-11 00:03:30|87163.3|87034.3|87165.2|87033.2|87170.8|87034.9|87161.9|87029.4|19
1649635420000|2022-04-11 00:03:40|87161.4|87033.8|87165.9|87031.5|87165.9|87035|87159.9|87031.1|50
1649635430000|2022-04-11 00:03:50|87164.3|87032.6|87165.9|87035.2|87183.3|87036|87159.9|87029.7|48
1649635440000|2022-04-11 00:04:00|87165|87035.8|87160.6|87032.4|87165|87073.6|87120.8|87030.8|47
1649635450000|2022-04-11 00:04:10|87161.6|87031.9|87163.8|87029.3|87170.5|87032.1|87161.6|87029.3|43
1649635460000|2022-04-11 00:04:20|87162.8|87030.7|87160.3|87030.4|87163.1|87031.5|87158.1|87028.2|27
1649635470000|2022-04-11 00:04:30|87160.4|87030.5|87166.3|87027.6|87170.7|87031.6|87160.4|87024.5|22
1649635480000|2022-04-11 00:04:40|87162.8|87028.7|87128.3|87078.3|87168.1|87078.3|87116.8|87026.2|34
1649635490000|2022-04-11 00:04:50|87125.9|87075.9|87164.9|87030.1|87166.7|87075.9|87125.9|87027.2|29
1649635500000|2022-04-11 00:05:00|87165.6|87030.5|87162.8|87030.3|87165.6|87032.9|87160.8|87015.4|24
1649635510000|2022-04-11 00:05:10|87164.1|87027.9|87165.1|87018.3|87165.5|87027.9|87163.1|87018.3|21
1649635520000|2022-04-11 00:05:20|87164.3|87017.8|87162.7|87030.2|87167.5|87030.2|87161.7|87016.2|23
1649635530000|2022-04-11 00:05:30|87162.5|87030|87164.6|87029.8|87168.7|87074.1|87124.1|87024.8|12
1649635540000|2022-04-11 00:05:40|87164|87030.8|87163.3|87034.6|87167.5|87034.6|87160|87023.2|14
1649635550000|2022-04-11 00:05:50|87164.4|87035.2|87162.4|87030.7|87167.8|87035.2|87162.4|87027.1|13
1649635560000|2022-04-11 00:06:00|87162.6|87030.9|87165.3|87026.4|87165.9|87030.9|87162|87026.4|25
1649635570000|2022-04-11 00:06:10|87165.7|87026|87126.1|87076.1|87166|87076.1|87126.1|87022.8|24
1649635580000|2022-04-11 00:06:20|87127.2|87077.2|87165.9|87028.8|87170.1|87077.2|87127.2|87026|9
1649635590000|2022-04-11 00:06:30|87166|87030.6|87163.4|87036.7|87168.2|87036.7|87163.4|87025.6|25
1649635600000|2022-04-11 00:06:40|87163.7|87036.4|87159.9|87030.4|87163.7|87072.4|87120.7|87026.1|30
1649635610000|2022-04-11 00:06:50|87159.7|87030.8|87163.6|87027.2|87163.9|87031.9|87159.7|87026.7|28
1649635620000|2022-04-11 00:07:00|87163.4|87026.9|87164.3|87022.9|87164.8|87028.5|87161.6|87022.3|22
1649635630000|2022-04-11 00:07:10|87164.4|87022.8|87171.3|87016.3|87171.3|87022.8|87164.3|87016.3|14
1649635640000|2022-04-11 00:07:20|87173|87014.7|87166.7|87020.1|87173|87028.5|87160.7|87014.7|14
1649635650000|2022-04-11 00:07:30|87166.9|87020.4|87174.4|87011.2|87174.4|87076|87123|87011.2|12
1649635660000|2022-04-11 00:07:40|87166.1|87019.4|87162.2|87023.8|87166.1|87026.2|87158.9|87017|16
1649635670000|2022-04-11 00:07:50|87162|87023.6|87162.8|87026.7|87163.9|87034.3|87159.3|87022.9|19
1649635680000|2022-04-11 00:08:00|87162.4|87026.8|87163.7|87028.2|87166.3|87033.1|87160.6|87026.1|28
1649635690000|2022-04-11 00:08:10|87163.8|87028.4|87163.5|87022.9|87166.2|87029.6|87160.2|87021|22
1649635700000|2022-04-11 00:08:20|87164.1|87022.2|87160.4|87032.1|87168.2|87032.7|87160|87017.8|15
1649635710000|2022-04-11 00:08:30|87160.5|87032.2|87121.1|87071.1|87164|87071.1|87120.6|87026.7|26
1649635720000|2022-04-11 00:08:40|87120.6|87070.6|87163|87026|87163.4|87070.8|87120.6|87022.6|35
1649635730000|2022-04-11 00:08:50|87162.9|87025.9|87160.1|87030.6|87164.2|87074.8|87121.7|87022.8|47
1649635740000|2022-04-11 00:09:00|87159.3|87029.3|87162.1|87029.7|87164.5|87036.7|87159.2|87026|44
1649635750000|2022-04-11 00:09:10|87162.2|87029.8|87165.2|87028.7|87165.4|87032.1|87160.9|87028.5|29
1649635760000|2022-04-11 00:09:20|87163.5|87030.5|87166.5|87022.8|87166.5|87030.6|87160.6|87022.8|19
1649635770000|2022-04-11 00:09:30|87165.2|87023.7|87162.4|87027.4|87168.5|87072.5|87121|87021.8|42
1649635780000|2022-04-11 00:09:40|87163.3|87026.7|87164.5|87031|87170.8|87078.7|87124.7|87024|40
1649635790000|2022-04-11 00:09:50|87163.6|87031.8|87166.9|87031.6|87169.8|87032.9|87162.7|87026.5|31
1649635800000|2022-04-11 00:10:00|87166.8|87030.4|87167.1|87034.4|87168.5|87079.4|87128.4|87030.4|21
1649635810000|2022-04-11 00:10:10|87165.9|87032.1|87165.7|87034.4|87166.3|87076.5|87126.5|87028.5|26
1649635820000|2022-04-11 00:10:20|87164.6|87035.1|87123|87073|87169.6|87075.4|87123|87031|24
1649635830000|2022-04-11 00:10:30|87160.5|87034.8|87165.9|87024.8|87165.9|87077.7|87122.1|87024.8|33
1649635840000|2022-04-11 00:10:40|87164.7|87026.3|87161.1|87034|87167.9|87075.3|87125.1|87024.6|15
1649635850000|2022-04-11 00:10:50|87165.7|87029.4|87165.2|87032.8|87165.7|87035.7|87161.2|87029.4|20
1649635860000|2022-04-11 00:11:00|87165.3|87032.9|87158.9|87027.6|87166.6|87033|87156.3|87026.4|28
1649635870000|2022-04-11 00:11:10|87155.2|87029|87161|87026.1|87161.7|87029|87154.7|87025.9|35
1649635880000|2022-04-11 00:11:20|87161.5|87026|87162.8|87026.4|87168.7|87065.7|87115.3|87022.7|39
1649635890000|2022-04-11 00:11:30|87162.6|87026.3|87163.5|87025.1|87166.9|87026.6|87162.6|87021.9|18
1649635900000|2022-04-11 00:11:40|87169.9|87019.9|87155.9|87018.3|87169.9|87063.8|87113.8|86999.8|41
1649635910000|2022-04-11 00:11:50|87158.5|87019|87158.4|87021.6|87158.5|87024|87147.6|87003|28
1649635920000|2022-04-11 00:12:00|87158.6|87021.8|87157.9|87021.1|87158.8|87025.4|87154.3|87021.1|16
1649635930000|2022-04-11 00:12:10|87157.7|87020.8|87161.1|87024.6|87163.2|87025.2|87155.9|87020.8|24
1649635940000|2022-04-11 00:12:20|87161|87023.4|87156.7|87020.9|87161.5|87061.4|87111|87020.9|37
1649635950000|2022-04-11 00:12:30|87156.4|87020.7|87153.4|87024.5|87156.5|87024.7|87149.5|87019.4|25
1649635960000|2022-04-11 00:12:40|87153.5|87024.6|87153.2|87023|87167.4|87025.6|87150.5|87017.1|25
1649635970000|2022-04-11 00:12:50|87153.4|87022.5|87156.9|87022|87158.8|87023.8|87153.3|87019.2|24
1649635980000|2022-04-11 00:13:00|87157|87022.1|87162.2|87020.6|87162.2|87060.9|87110.9|87020.3|32
1649635990000|2022-04-11 00:13:10|87162|87021.2|87166.8|87021.2|87169.4|87026.9|87151.8|87017.1|32
1649636000000|2022-04-11 00:13:20|87168.7|87019.7|87158|87026.5|87168.7|87065.1|87113.8|87019.7|33
1649636010000|2022-04-11 00:13:30|87158.1|87027.1|87155|87026|87160.4|87027.6|87152.9|87025|30
1649636020000|2022-04-11 00:13:40|87155.1|87026.1|87160.9|87027.3|87161.6|87027.9|87154.6|87022.1|29
1649636030000|2022-04-11 00:13:50|87160.2|87027|87155|87026.7|87164.4|87027|87155|87024.4|17
1649636040000|2022-04-11 00:14:00|87154.9|87026.6|87159.5|87023.9|87161.8|87026.7|87154.9|87022.8|27
1649636050000|2022-04-11 00:14:10|87159.3|87023.7|87165.9|87020.3|87166.3|87026.4|87152.5|87020.3|36
1649636060000|2022-04-11 00:14:20|87164|87021.8|87163.8|87026.5|87170.7|87026.5|87162.3|87019|11
1649636070000|2022-04-11 00:14:30|87164.4|87025.4|87156.7|87029|87166.8|87029.7|87152.6|87018.6|34
1649636080000|2022-04-11 00:14:40|87156.9|87028.3|87154.2|87024|87169.3|87029.6|87152|87020.8|27
1649636090000|2022-04-11 00:14:50|87154.6|87023.5|87156.6|87024.1|87175.3|87025.3|87153.9|87019.5|57
1649636100000|2022-04-11 00:15:00|87160|87022.2|87161.3|87019.7|87166.2|87022.2|87157.1|87019.3|36
1649636110000|2022-04-11 00:15:10|87160|87020.3|87158.9|87022.6|87170.1|87061.7|87111.7|87016|44
1649636120000|2022-04-11 00:15:20|87156.9|87023.6|87158.6|87024.5|87173.3|87028.9|87149.2|87014.8|56
1649636130000|2022-04-11 00:15:30|87152.2|87025.4|87154.2|87018.9|87170.1|87062.2|87111.7|87018.3|55
1649636140000|2022-04-11 00:15:40|87153.1|87018.8|87157.4|87021.8|87157.4|87024|87146.8|87016.8|44
1649636150000|2022-04-11 00:15:50|87157.9|87022.3|87156.7|87020.7|87158.6|87024.3|87154.2|87019.6|33
1649636160000|2022-04-11 00:16:00|87156.9|87020.9|87157.7|87022.2|87164.5|87022.4|87155.5|87019.1|38
1649636170000|2022-04-11 00:16:10|87158|87022.6|87158.8|87024.2|87161.1|87025.3|87147.3|87017.5|43
1649636180000|2022-04-11 00:16:20|87159|87024.4|87105.9|87055.9|87162|87059.6|87102.9|87016.7|51
1649636190000|2022-04-11 00:16:30|87106.8|87056.8|87157.6|87017.1|87157.6|87057.3|87106.8|87015.5|52
1649636200000|2022-04-11 00:16:40|87157.7|87017.5|87153.1|87012.9|87158.5|87018.8|87142.7|87012.9|41
1649636210000|2022-04-11 00:16:50|87152.3|87012.8|87153.7|87023.5|87155|87023.5|87144.7|87012.2|50
1649636220000|2022-04-11 00:17:00|87153.8|87023.6|87154.2|87025.6|87162|87025.6|87153.7|87020.6|44
1649636230000|2022-04-11 00:17:10|87113.8|87063.8|87160.8|87020.6|87163.3|87063.8|87110.6|87019.7|45
1649636240000|2022-04-11 00:17:20|87162.1|87019.3|87160.2|87022.9|87162.1|87024.7|87156.4|87019.3|41
1649636250000|2022-04-11 00:17:30|87150.8|87025|87153.1|87025|87161.4|87065.2|87114.8|87024.5|33
1649636260000|2022-04-11 00:17:40|87152.9|87024.7|87159.5|87024.4|87160.7|87026.5|87151.5|87024.1|37
1649636270000|2022-04-11 00:17:50|87159.4|87023.7|87157.8|87026.8|87162.7|87067|87116.6|87023.5|35
1649636280000|2022-04-11 00:18:00|87158|87027|87162.2|87031.7|87165.1|87068.3|87118.3|87027|33
1649636290000|2022-04-11 00:18:10|87163.4|87030.8|87161|87026.7|87169.4|87066.5|87115.7|87025.7|36
1649636300000|2022-04-11 00:18:20|87159.8|87027.3|87159.4|87029.6|87162.1|87030.9|87156.5|87026.2|34
1649636310000|2022-04-11 00:18:30|87158.8|87029|87161.7|87023.3|87163.2|87065.3|87114|87022.3|39
1649636320000|2022-04-11 00:18:40|87161.6|87024.3|87155.6|87027.9|87161.6|87065.4|87112.7|87020.7|33
1649636330000|2022-04-11 00:18:50|87156.2|87027.6|87161.7|87024.7|87161.7|87029.5|87155.8|87024.2|35
1649636340000|2022-04-11 00:19:00|87161.8|87024.8|87159.1|87031.1|87163.6|87067.5|87117.2|87023.2|55
1649636350000|2022-04-11 00:19:10|87159.3|87030.6|87160.3|87030.1|87162.5|87068.2|87118.1|87027.8|51
1649636360000|2022-04-11 00:19:20|87118|87068|87158.7|87028.3|87160.4|87068.8|87117.3|87026.6|46
1649636370000|2022-04-11 00:19:30|87158.8|87028.4|87116.8|87066.8|87164.9|87066.8|87116.8|87026.4|55
1649636380000|2022-04-11 00:19:40|87118.4|87068.4|87169.8|87021|87174.9|87069.8|87116.8|87008.7|62
1649636390000|2022-04-11 00:19:50|87170|87020.7|87160.2|87022.1|87175.2|87022.8|87155|87017.3|52
1649636400000|2022-04-11 00:20:00|87159.5|87021.7|87161|87025.4|87163.6|87025.9|87156.7|87021.3|32
1649636410000|2022-04-11 00:20:10|87161.9|87025.1|87174.8|87018.9|87177.4|87027.1|87157.3|87018.3|42
1649636420000|2022-04-11 00:20:20|87172.9|87019.2|87161.7|87023.5|87178.6|87026.5|87157.2|87017.8|63
1649636430000|2022-04-11 00:20:30|87164.1|87022.7|87174.9|87018|87174.9|87022.9|87163.6|87018|34
1649636440000|2022-04-11 00:20:40|87175.3|87018.5|87164.2|87022.6|87175.3|87024.5|87159.4|87014.6|41
1649636450000|2022-04-11 00:20:50|87165.2|87021.6|87174|87020.4|87176.6|87023.7|87163.1|87019.2|26
1649636460000|2022-04-11 00:21:00|87173.8|87020.2|87160.9|87024.5|87175|87029.5|87156.4|87020.1|56
1649636470000|2022-04-11 00:21:10|87157.2|87026.5|87157.8|87031|87168.6|87031.1|87156.1|87024.2|36
1649636480000|2022-04-11 00:21:20|87157.6|87030.8|87166.9|87029.1|87168.2|87032.3|87157.6|87029.1|22
1649636490000|2022-04-11 00:21:30|87167|87029.2|87165.1|87027.2|87167|87029.8|87156.4|87025.1|33
1649636500000|2022-04-11 00:21:40|87163|87028|87159.7|87028.2|87164.8|87029|87159.4|87027|30
1649636510000|2022-04-11 00:21:50|87165.2|87028|87173.4|87018.2|87174.8|87028|87164.2|87018|20
1649636520000|2022-04-11 00:22:00|87173.3|87018|87160.5|87028.3|87174.4|87066|87116|87016.9|33
1649636530000|2022-04-11 00:22:10|87161|87027.7|87161.2|87031|87167.1|87032.3|87158.4|87026.4|50
1649636540000|2022-04-11 00:22:20|87159.1|87030.3|87155.7|87027.4|87164.7|87030.3|87153.5|87026.8|29
1649636550000|2022-04-11 00:22:30|87156.2|87027.9|87155.4|87028.1|87164.5|87028.1|87155|87025.3|21
1649636560000|2022-04-11 00:22:40|87157.9|87026.9|87160.7|87028.6|87161|87068.2|87116.8|87026.2|24
1649636570000|2022-04-11 00:22:50|87161.6|87028.9|87165.5|87026.7|87172.8|87029.5|87160|87023.5|26
1649636580000|2022-04-11 00:23:00|87165|87026.9|87166.7|87028.3|87172.1|87028.4|87164.9|87023.6|21
1649636590000|2022-04-11 00:23:10|87166.2|87027.8|87157.4|87030.8|87170.1|87032.3|87157.4|87027.4|18
1649636600000|2022-04-11 00:23:20|87159.9|87029.9|87162.4|87028.3|87167.1|87030.8|87158.8|87026.5|13
1649636610000|2022-04-11 00:23:30|87161.2|87029.1|87162.9|87026.8|87163.2|87029.1|87157.3|87026.6|40
1649636620000|2022-04-11 00:23:40|87162.5|87026.3|87163.3|87026.8|87165.5|87028.9|87156.2|87024.6|41
1649636630000|2022-04-11 00:23:50|87163.7|87026.9|87169.2|87022.9|87169.2|87026.9|87162.8|87022.6|21
1649636640000|2022-04-11 00:24:00|87168.1|87023.5|87166.4|87025.5|87168.8|87028.8|87165.2|87022|14
1649636650000|2022-04-11 00:24:10|87166.9|87026|87161.1|87023.3|87169|87026.5|87160.5|87023.3|19
1649636660000|2022-04-11 00:24:20|87160.9|87024.6|87162.9|87025.2|87166.5|87027.8|87159.9|87021|16
1649636670000|2022-04-11 00:24:30|87161.8|87026.7|87160.7|87023.6|87173.5|87026.8|87156.7|87022.9|16
1649636680000|2022-04-11 00:24:40|87160.3|87023.3|87166.3|87025.1|87168.6|87026|87160.3|87021.4|20
1649636690000|2022-04-11 00:24:50|87166.8|87025.6|87163.1|87021.8|87173.1|87025.6|87156.5|87021.8|12
1649636700000|2022-04-11 00:25:00|87163.9|87023.8|87161|87027.4|87165.5|87029.3|87155.9|87023.8|28
1649636710000|2022-04-11 00:25:10|87159.8|87027|87173.3|87022.8|87173.5|87027.6|87159.8|87022.8|17
1649636720000|2022-04-11 00:25:20|87173.1|87024.2|87171.9|87021.9|87173.9|87025.4|87168.6|87021.9|11
1649636730000|2022-04-11 00:25:30|87172.1|87020.6|87165.1|87025|87174.4|87064.9|87112.6|87020.6|34
1649636740000|2022-04-11 00:25:40|87164.2|87025.2|87155.6|87029.6|87167.6|87066.4|87115|87022.8|33
1649636750000|2022-04-11 00:25:50|87113.8|87063.8|87164.7|87027|87167|87063.8|87113.8|87022.2|30
1649636760000|2022-04-11 00:26:00|87164.6|87029.4|87167.1|87029.6|87172.9|87029.8|87164|87023.9|25
1649636770000|2022-04-11 00:26:10|87169.5|87028.9|87159.8|87028.1|87169.5|87062|87112|87023.8|24
1649636780000|2022-04-11 00:26:20|87159.4|87027.6|87157.4|87027.3|87163.2|87062.8|87109.8|87023|22
1649636790000|2022-04-11 00:26:30|87155.1|87026.8|87157.6|87025.5|87162.9|87026.8|87154.1|87022.7|23
1649636800000|2022-04-11 00:26:40|87158.4|87025.9|87160.3|87023.1|87164.6|87061.7|87111.7|87023.1|29
1649636810000|2022-04-11 00:26:50|87162.4|87025.2|87165.7|87017.9|87170|87063.6|87113.3|87013.1|33
1649636820000|2022-04-11 00:27:00|87162.9|87020.1|87164.1|87019.8|87164.1|87020.7|87155.4|87016.3|37
1649636830000|2022-04-11 00:27:10|87161|87019.5|87158.6|87026.5|87164.3|87026.5|87153.8|87019.2|27
1649636840000|2022-04-11 00:27:20|87158.7|87025.6|87164.9|87025.5|87170.9|87026.1|87157.7|87022|12
1649636850000|2022-04-11 00:27:30|87164.6|87025.9|87163.9|87026.5|87165.6|87026.5|87163.7|87024.9|14
1649636860000|2022-04-11 00:27:40|87164.4|87026.2|87163.9|87025.9|87168.1|87060.9|87110.9|87024|24
1649636870000|2022-04-11 00:27:50|87164.9|87025.5|87114|87064|87172.7|87065.1|87111.8|87020.9|20
1649636880000|2022-04-11 00:28:00|87152.9|87026.9|87194.9|87023|87194.9|87063.9|87113.9|87007.1|36
1649636890000|2022-04-11 00:28:10|87196.2|87005|87177.3|87024.7|87196.2|87028.1|87167.1|87005|27
1649636900000|2022-04-11 00:28:20|87179.4|87014.9|87178.8|87019.9|87185.3|87026|87175.7|87005.4|28
1649636910000|2022-04-11 00:28:30|87178.9|87020|87152.2|87025.6|87178.9|87063.2|87113.2|87020|24
1649636920000|2022-04-11 00:28:40|87152.6|87026.4|87158.4|87026.3|87161.7|87027.6|87152.6|87023.8|20
1649636930000|2022-04-11 00:28:50|87158.6|87026.5|87160.1|87025.1|87161.3|87027|87156.6|87023.7|17
1649636940000|2022-04-11 00:29:00|87158.2|87026.2|87109.4|87059.4|87168.1|87059.4|87109.4|87022.1|16
1649636950000|2022-04-11 00:29:10|87157.4|87024.3|87162.2|87026.7|87171.6|87066.7|87114.8|87020|21
1649636960000|2022-04-11 00:29:20|87163.7|87025.7|87115.4|87065.4|87167.4|87065.4|87112.1|87023.1|18
1649636970000|2022-04-11 00:29:30|87162.2|87023.6|87161|87025.8|87163.2|87027.1|87156.2|87023.3|23
1649636980000|2022-04-11 00:29:40|87162.7|87024.1|87158.3|87028.7|87162.7|87029|87151.3|87023.5|24
1649636990000|2022-04-11 00:29:50|87158.6|87027.8|87158|87020.4|87163.7|87028.8|87154.8|87019.7|21
1649637000000|2022-04-11 00:30:00|87165.3|87021.4|87161.6|87025.9|87174.3|87072.4|87118.8|87021.4|41
1649637010000|2022-04-11 00:30:10|87162.8|87025.2|87166.3|87025.1|87177.6|87025.8|87162.8|87016.6|23
1649637020000|2022-04-11 00:30:20|87167.6|87024.1|87160.8|87026.3|87169|87026.5|87160.8|87023|16
1649637030000|2022-04-11 00:30:30|87164.4|87025.1|87163.3|87028.3|87166.2|87029.3|87161.1|87023.8|11
1649637040000|2022-04-11 00:30:40|87160.8|87029.9|87165.3|87026.6|87165.3|87030.2|87160.4|87026.6|12
1649637050000|2022-04-11 00:30:50|87163.2|87028|87157.9|87029.5|87172.1|87030.9|87157.9|87025.6|9
1649637060000|2022-04-11 00:31:00|87159.8|87032.4|87154.4|87006.7|87160.6|87063.2|87104.6|87006.6|54
1649637070000|2022-04-11 00:31:10|87150.9|87008.9|87128.3|86995.7|87153.7|87046.4|87083.4|86990.4|64
1649637080000|2022-04-11 00:31:20|87085.6|87035.6|87103.6|86954.4|87136|87035.6|87062.8|86951.5|70
1649637090000|2022-04-11 00:31:30|87100.2|86957.5|87093.3|86957.1|87104.6|86998.4|87044.7|86951.5|66
1649637100000|2022-04-11 00:31:40|87090.2|86961.4|87091.8|86954.1|87094.8|86996.4|87045.2|86952.1|36
1649637110000|2022-04-11 00:31:50|87087.9|86957.8|87048.9|86998.9|87102.9|86999.7|87042.3|86948.4|44
1649637120000|2022-04-11 00:32:00|87048.8|86998.8|87048.7|86998.7|87088.2|87000.5|87039.4|86952.6|33
1649637130000|2022-04-11 00:32:10|87048.5|86998.5|87049.3|86999.3|87049.3|86999.3|87047.4|86997.4|19
1649637140000|2022-04-11 00:32:20|87049.1|86999.1|87051|87001|87051.7|87001.7|87048.2|86998.2|45
1649637150000|2022-04-11 00:32:30|87051.3|87001.3|87048.8|86998.8|87088.7|87005|87046.8|86961.8|32
1649637160000|2022-04-11 00:32:40|87049|86999|87051.9|87001.9|87053.8|87003.8|87048.9|86998.9|40
1649637170000|2022-04-11 00:32:50|87051.5|87001.5|87051.9|87001.9|87054.1|87004.1|87050.8|87000.8|25
1649637180000|2022-04-11 00:33:00|87052.2|87002.2|87050.6|87000.6|87055.9|87005.9|87049.7|86999.7|47
1649637190000|2022-04-11 00:33:10|87050.7|87000.7|87050.5|87000.5|87051.7|87001.7|87049.2|86999.2|48
1649637200000|2022-04-11 00:33:20|87050.4|87000.4|87050.8|87000.8|87052.3|87002.3|87049.7|86999.7|47
1649637210000|2022-04-11 00:33:30|87054.2|87004.2|87057.2|87007.2|87057.2|87007.2|87046.3|86996.3|29
1649637220000|2022-04-11 00:33:40|87055.1|87005.1|87052.7|87002.7|87055.3|87005.3|87049.6|86999.6|28
1649637230000|2022-04-11 00:33:50|87052.5|87002.5|87051.1|87001.1|87053.5|87003.5|87049.9|86999.9|22
1649637240000|2022-04-11 00:34:00|87051.2|87001.2|87049.3|86999.3|87056.9|87006.9|87049.3|86999.3|33
1649637250000|2022-04-11 00:34:10|87048.9|86998.9|87054.3|87004.3|87056.5|87006.5|87048.9|86998.9|22
1649637260000|2022-04-11 00:34:20|87054.2|87004.2|87056.7|87006.7|87097.5|87009.5|87054.2|86969.9|30
1649637270000|2022-04-11 00:34:30|87057.3|87007.3|87056.3|87006.3|87058.8|87008.8|87054.4|87004.4|30
1649637280000|2022-04-11 00:34:40|87056.1|87006.1|87055.9|87005.9|87056.2|87006.2|87055.3|87005.3|19
1649637290000|2022-04-11 00:34:50|87057|87007|87047.8|86997.8|87091.6|87007.4|87047.8|86964.2|18
1649637300000|2022-04-11 00:35:00|87047.7|86997.7|87054.1|87004.1|87056.2|87006.2|87047.4|86997.4|43
1649637310000|2022-04-11 00:35:10|87054|87004|87055.7|87005.7|87056.1|87006.1|87050.6|87000.6|32
1649637320000|2022-04-11 00:35:20|87056.2|87006.2|87056.3|87006.3|87056.4|87006.4|87054.4|87004.4|20
1649637330000|2022-04-11 00:35:30|87055.8|87005.8|87048.4|86998.4|87056.4|87006.4|87047.4|86997.4|39
1649637340000|2022-04-11 00:35:40|87049.4|86999.4|87039.7|86989.7|87080.1|87001.3|87037.3|86946.4|42
1649637350000|2022-04-11 00:35:50|87038.7|86988.7|87039|86989|87082.3|86994.3|87037.3|86938.7|51
1649637360000|2022-04-11 00:36:00|87038.9|86988.9|87040.2|86990.2|87041.7|86991.7|87038.4|86988.4|36
1649637370000|2022-04-11 00:36:10|87040.1|86990.1|87040.5|86990.5|87042.9|86992.9|87040.1|86990.1|22
1649637380000|2022-04-11 00:36:20|87040.4|86990.4|87042.5|86992.5|87044.2|86994.2|87040.4|86990.4|19
1649637390000|2022-04-11 00:36:30|87044.2|86994.2|87055.7|87005.7|87059.8|87009.8|87044.2|86994.2|33
1649637400000|2022-04-11 00:36:40|87055.6|87005.6|87099.2|86965.8|87101.4|87013.1|87054.9|86965.5|29
1649637410000|2022-04-11 00:36:50|87099.7|86966.5|87058.4|87008.4|87099.7|87010.1|87057.7|86964.7|11
1649637420000|2022-04-11 00:37:00|87058.2|87008.2|87095.7|86967.6|87095.7|87013.3|87057|86967.6|16
1649637430000|2022-04-11 00:37:10|87098.3|86965.4|87063.3|87013.3|87098.3|87013.3|87056.8|86965.4|26
1649637440000|2022-04-11 00:37:20|87062.3|87012.3|87054.7|87004.7|87063.9|87013.9|87051.1|87001.1|26
1649637450000|2022-04-11 00:37:30|87054.6|87004.6|87053.6|87003.6|87056.4|87006.4|87048.8|86998.8|54
1649637460000|2022-04-11 00:37:40|87053.7|87003.7|87054.9|87004.9|87056|87006|87047.6|86997.6|48
1649637470000|2022-04-11 00:37:50|87052|87002|87051.5|87001.5|87054.8|87004.8|87050.2|87000.2|21
1649637480000|2022-04-11 00:38:00|87051.8|87001.8|87050.2|87000.2|87052.9|87002.9|87050|87000|22
1649637490000|2022-04-11 00:38:10|87049.8|86999.8|87055.3|87005.3|87055.9|87005.9|87049.8|86999.8|31
1649637500000|2022-04-11 00:38:20|87055.5|87005.5|87056.9|87006.9|87056.9|87006.9|87054.3|87004.3|17
1649637510000|2022-04-11 00:38:30|87055.6|87005.6|87048.1|86998.1|87056.9|87006.9|87045.4|86995.4|20
1649637520000|2022-04-11 00:38:40|87050.4|87000.4|87047.5|86997.5|87053.2|87003.2|87046.8|86996.8|29
1649637530000|2022-04-11 00:38:50|87046.4|86996.4|87048|86998|87048.6|86998.6|87045.6|86995.6|25
1649637540000|2022-04-11 00:39:00|87048.1|86998.1|87042.8|86992.8|87050.1|87000.1|87042.8|86992.8|33
1649637550000|2022-04-11 00:39:10|87042.9|86992.9|87045.6|86995.6|87048|86998|87042|86992|19
1649637560000|2022-04-11 00:39:20|87046.6|86996.6|87044.6|86994.6|87046.6|86996.6|87044.3|86994.3|28
1649637570000|2022-04-11 00:39:30|87044.3|86994.3|87045.6|86995.6|87048.6|86998.6|87043.5|86993.5|33
1649637580000|2022-04-11 00:39:40|87045.8|86995.8|87044.7|86994.7|87047.1|86997.1|87043.2|86993.2|23
1649637590000|2022-04-11 00:39:50|87047.9|86997.9|87047.9|86997.9|87048.5|86998.5|87045|86995|23
1649637600000|2022-04-11 00:40:00|87048.3|86998.3|87045.8|86995.8|87049|86999|87038.3|86988.3|44
1649637610000|2022-04-11 00:40:10|87046.2|86996.2|87047.9|86997.9|87049.6|86999.6|87045.9|86995.9|13
1649637620000|2022-04-11 00:40:20|87049.8|86999.8|87047.9|86997.9|87049.8|86999.8|87046.7|86996.7|13
1649637630000|2022-04-11 00:40:30|87047.8|86997.8|87046.4|86996.4|87048.1|86998.1|87044.2|86994.2|28
1649637640000|2022-04-11 00:40:40|87046.5|86996.5|87046.3|86996.3|87049.6|86999.6|87043.8|86993.8|20
1649637650000|2022-04-11 00:40:50|87040.7|86990.7|87044.6|86994.6|87045.3|86995.3|87040.7|86990.7|23
1649637660000|2022-04-11 00:41:00|87043.9|86993.9|87048.4|86998.4|87049.3|86999.3|87042.9|86992.9|11
1649637670000|2022-04-11 00:41:10|87046.1|86996.1|87041.3|86991.3|87046.1|86996.1|87040.2|86990.2|21
1649637680000|2022-04-11 00:41:20|87040.7|86990.7|87044.1|86994.1|87044.7|86994.7|87040.4|86990.4|20
1649637690000|2022-04-11 00:41:30|87043.9|86993.9|87042.2|86992.2|87044.7|86994.7|87041|86991|17
1649637700000|2022-04-11 00:41:40|87043.1|86993.1|87029.6|86979.6|87043.6|86993.6|87026.6|86976.6|53
1649637710000|2022-04-11 00:41:50|87030.6|86980.6|87031.2|86981.2|87035.2|86985.2|87028.8|86978.8|42
1649637720000|2022-04-11 00:42:00|87031.3|86981.3|87034.7|86984.7|87034.7|86984.7|87031.1|86981.1|19
1649637730000|2022-04-11 00:42:10|87034.5|86984.5|87033.7|86983.7|87035.1|86985.1|87030.9|86980.9|24
1649637740000|2022-04-11 00:42:20|87034.7|86984.7|87034.5|86984.5|87037|86987|87033.5|86983.5|27
1649637750000|2022-04-11 00:42:30|87034.6|86984.6|87036.1|86986.1|87041.1|86991.1|87034.6|86984.6|14
1649637760000|2022-04-11 00:42:40|87036.7|86986.7|87037.1|86987.1|87040|86990|87036.3|86986.3|12
1649637770000|2022-04-11 00:42:50|87036.4|86986.4|87032.6|86982.6|87038.7|86988.7|87031.4|86981.4|18
1649637780000|2022-04-11 00:43:00|87035|86985|87034.1|86984.1|87036.6|86986.6|87032.7|86982.7|32
1649637790000|2022-04-11 00:43:10|87032.7|86982.7|87036.6|86986.6|87037|86987|87032.7|86982.7|21
1649637800000|2022-04-11 00:43:20|87035.9|86985.9|87031.4|86981.4|87036.2|86986.2|87030.3|86980.3|22
1649637810000|2022-04-11 00:43:30|87031.3|86981.3|87036.1|86986.1|87036.7|86986.7|87030.7|86980.7|24
1649637820000|2022-04-11 00:43:40|87034.2|86984.2|87035|86985|87035.5|86985.5|87029.9|86979.9|28
1649637830000|2022-04-11 00:43:50|87035.5|86985.5|87030|86980|87035.5|86985.5|87028.4|86978.4|35
1649637840000|2022-04-11 00:44:00|87031.2|86981.2|87035.3|86985.3|87036.4|86986.4|87031.2|86981.2|32
1649637850000|2022-04-11 00:44:10|87035|86985|87031.8|86981.8|87035.8|86985.8|87030.7|86980.7|25
1649637860000|2022-04-11 00:44:20|87031.3|86981.3|87031.3|86981.3|87034.1|86984.1|87028.7|86978.7|29
1649637870000|2022-04-11 00:44:30|87032.7|86982.7|87028.7|86978.7|87033.2|86983.2|87024.4|86974.4|30
1649637880000|2022-04-11 00:44:40|87028.5|86978.5|87017.4|86967.4|87053.4|86978.5|87010.6|86928|56
1649637890000|2022-04-11 00:44:50|87014.3|86964.3|87012.4|86962.4|87016.2|86966.2|87010|86960|23
1649637900000|2022-04-11 00:45:00|87011.9|86961.9|87139.2|87006.8|87142|87049.9|87011|86961|56
1649637910000|2022-04-11 00:45:10|87136.3|87010.7|87131.1|87004.1|87141|87010.7|87131.1|86999.6|31
1649637920000|2022-04-11 00:45:20|87131.6|87004|87137.2|87008.7|87137.3|87048.7|87098.7|87001|37
1649637930000|2022-04-11 00:45:30|87136.3|87009.4|87107.6|87057.6|87136.4|87057.6|87097.6|87008.4|22
1649637940000|2022-04-11 00:45:40|87105.9|87055.9|87092.9|87042.9|87105.9|87055.9|87092.9|87042.9|27
1649637950000|2022-04-11 00:45:50|87094.5|87044.5|87096.5|87046.5|87096.8|87046.8|87094.5|87044.5|27
1649637960000|2022-04-11 00:46:00|87096.3|87046.3|87097.4|87047.4|87099.6|87049.6|87095.6|87045.6|25
1649637970000|2022-04-11 00:46:10|87097.7|87047.7|87092.5|87042.5|87097.7|87047.7|87091.7|87041.7|45
1649637980000|2022-04-11 00:46:20|87091.9|87041.9|87087.5|87037.5|87091.9|87041.9|87087.2|87037.2|20
1649637990000|2022-04-11 00:46:30|87086.8|87036.8|87091.4|87041.4|87091.6|87041.6|87085.3|87035.3|42
1649638000000|2022-04-11 00:46:40|87091.8|87041.8|87090.2|87040.2|87091.8|87041.8|87086.3|87036.3|37
1649638010000|2022-04-11 00:46:50|87090|87040|87082.5|87032.5|87092.6|87042.6|87080.5|87030.5|43
1649638020000|2022-04-11 00:47:00|87084|87034|87082.9|87032.9|87084.9|87034.9|87079.7|87029.7|47
1649638030000|2022-04-11 00:47:10|87085.8|87035.8|87083.7|87033.7|87089.6|87039.6|87083|87033|26
1649638040000|2022-04-11 00:47:20|87083.3|87033.3|87087.4|87037.4|87087.6|87037.6|87078.6|87028.6|45
1649638050000|2022-04-11 00:47:30|87085.7|87035.7|87083.4|87033.4|87088.5|87038.5|87083|87033|36
1649638060000|2022-04-11 00:47:40|87082.7|87032.7|87080|87030|87082.7|87032.7|87078|87028|45
1649638070000|2022-04-11 00:47:50|87081.1|87031.1|87077.9|87027.9|87081.3|87031.3|87077.7|87027.7|44
1649638080000|2022-04-11 00:48:00|87078|87028|87077|87027|87080.2|87030.2|87076.6|87026.6|38
1649638090000|2022-04-11 00:48:10|87077.1|87027.1|87074.9|87024.9|87077.4|87027.4|87074.8|87024.8|20
1649638100000|2022-04-11 00:48:20|87075.7|87025.7|87084.4|87034.4|87084.8|87034.8|87075.3|87025.3|30
1649638110000|2022-04-11 00:48:30|87084.3|87034.3|87080|87030|87084.3|87034.3|87079.5|87029.5|31
1649638120000|2022-04-11 00:48:40|87080.3|87030.3|87077.2|87027.2|87080.3|87030.3|87076.5|87026.5|36
1649638130000|2022-04-11 00:48:50|87076.3|87026.3|87074.9|87024.9|87076.5|87026.5|87074.1|87024.1|32
1649638140000|2022-04-11 00:49:00|87075.1|87025.1|87072.1|87022.1|87078.3|87028.3|87070.9|87020.9|29
1649638150000|2022-04-11 00:49:10|87072.5|87022.5|87077.9|87027.9|87081|87031|87070.2|87020.2|37
1649638160000|2022-04-11 00:49:20|87077.8|87027.8|87080.6|87030.6|87083.4|87033.4|87077.5|87027.5|28
1649638170000|2022-04-11 00:49:30|87078.3|87028.3|87079.2|87029.2|87083.2|87033.2|87078.1|87028.1|34
1649638180000|2022-04-11 00:49:40|87079.4|87029.4|87080.4|87030.4|87080.5|87030.5|87079.4|87029.4|37
1649638190000|2022-04-11 00:49:50|87080.5|87030.5|87083.4|87033.4|87088.2|87038.2|87078|87028|47
1649638200000|2022-04-11 00:50:00|87083.3|87033.3|87080.4|87030.4|87086.3|87036.3|87080.4|87030.4|43
1649638210000|2022-04-11 00:50:10|87080.3|87030.3|87081.9|87031.9|87117.2|87032.8|87075.1|86985.8|37
1649638220000|2022-04-11 00:50:20|87082|87032|87084.1|87034.1|87085|87035|87082|87032|39
1649638230000|2022-04-11 00:50:30|87083.7|87033.7|87080.8|87030.8|87085.8|87035.8|87080.8|87030.8|36
1649638240000|2022-04-11 00:50:40|87080|87030|87082|87032|87082.3|87032.3|87076.3|87026.3|43
1649638250000|2022-04-11 00:50:50|87124.5|86990.3|87082.6|87032.6|87124.5|87032.6|87081|86990.3|19
1649638260000|2022-04-11 00:51:00|87082.1|87032.1|87080.6|87030.6|87084.2|87034.2|87080.6|87030.6|24
1649638270000|2022-04-11 00:51:10|87080.7|87030.7|87082.9|87032.9|87083.5|87033.5|87079.4|87029.4|17
1649638280000|2022-04-11 00:51:20|87082.6|87032.6|87077.6|87027.6|87120.6|87034.3|87077.6|86992.9|31
1649638290000|2022-04-11 00:51:30|87076.5|87026.5|87078.4|87028.4|87115.2|87028.4|87076.5|86984.4|10
1649638300000|2022-04-11 00:51:40|87075.7|87025.7|87073|87023|87077.1|87027.1|87073|87023|16
1649638310000|2022-04-11 00:51:50|87073.4|87023.4|87075.6|87025.6|87078.1|87028.1|87073.2|87023.2|22
1649638320000|2022-04-11 00:52:00|87112|86985.6|87125.8|86994.6|87128.4|87039|87074.2|86985.6|40
1649638330000|2022-04-11 00:52:10|87124.1|86994.9|87085.5|87035.5|87125.6|87037|87085|86985.8|33
1649638340000|2022-04-11 00:52:20|87085.2|87035.2|87085.8|87035.8|87121.2|87036.6|87083.6|86996.2|36
1649638350000|2022-04-11 00:52:30|87086.2|87036.2|87086|87036|87087.3|87037.3|87085|87035|21
1649638360000|2022-04-11 00:52:40|87085.7|87035.7|87083.8|87033.8|87123.5|87035.7|87083.5|86994.9|16
1649638370000|2022-04-11 00:52:50|87085.8|87035.8|87081.8|87031.8|87085.8|87035.8|87080|87030|22
1649638380000|2022-04-11 00:53:00|87081.5|87031.5|87133.6|87004.1|87137|87046.1|87081.5|86987.1|61
1649638390000|2022-04-11 00:53:10|87131.5|87005.4|87134.2|87003.9|87137.1|87046.2|87093.1|87002.2|28
1649638400000|2022-04-11 00:53:20|87134|87003.5|87091.2|87041.2|87134.3|87043.4|87090.6|87002.9|42
1649638410000|2022-04-11 00:53:30|87092.9|87042.9|87131.3|87003.4|87132.8|87048|87092.2|87003.3|24
1649638420000|2022-04-11 00:53:40|87132.7|87003.8|87089.3|87039.3|87134.1|87042.1|87088.4|86993.2|37
1649638430000|2022-04-11 00:53:50|87126.9|86997.4|87091.9|87041.9|87126.9|87045.4|87086.5|86997.4|36
1649638440000|2022-04-11 00:54:00|87092|87042|87091.4|87041.4|87094|87044|87087.8|87037.8|52
1649638450000|2022-04-11 00:54:10|87093.5|87043.5|87093.8|87043.8|87094.5|87044.5|87091.7|87041.7|43
1649638460000|2022-04-11 00:54:20|87093|87043|87091|87041|87094.5|87044.5|87089.2|87039.2|48
1649638470000|2022-04-11 00:54:30|87092|87042|87089.6|87039.6|87092.2|87042.2|87086.4|87036.4|42
1649638480000|2022-04-11 00:54:40|87089.7|87039.7|87084.6|87034.6|87092.5|87042.5|87084.3|87034.3|52
1649638490000|2022-04-11 00:54:50|87085.2|87035.2|87077.4|87027.4|87086.5|87036.5|87077|87027|59
1649638500000|2022-04-11 00:55:00|87072.5|87022.5|87067.6|87017.6|87072.5|87022.5|87065.6|87015.6|64
1649638510000|2022-04-11 00:55:10|87067.9|87017.9|87073.6|87023.6|87075.7|87025.7|87067.9|87017.9|45
1649638520000|2022-04-11 00:55:20|87074|87024|87066.9|87016.9|87074|87024|87062.7|87012.7|49
1649638530000|2022-04-11 00:55:30|87068.3|87018.3|87069.9|87019.9|87071.6|87021.6|87066.1|87016.1|34
1649638540000|2022-04-11 00:55:40|87069.4|87019.4|87068.9|87018.9|87070.5|87020.5|87067.4|87017.4|22
1649638550000|2022-04-11 00:55:50|87065.6|87015.6|87067.8|87017.8|87067.8|87017.8|87065.5|87015.5|19
1649638560000|2022-04-11 00:56:00|87067.9|87017.9|87071.3|87021.3|87071.3|87021.3|87067|87017|33
1649638570000|2022-04-11 00:56:10|87070|87020|87071.1|87021.1|87072.8|87022.8|87069.4|87019.4|41
1649638580000|2022-04-11 00:56:20|87071.3|87021.3|87074.3|87024.3|87076|87026|87069.2|87019.2|36
1649638590000|2022-04-11 00:56:30|87074.4|87024.4|87069.6|87019.6|87074.7|87024.7|87067.1|87017.1|34
1649638600000|2022-04-11 00:56:40|87070|87020|87070.5|87020.5|87070.9|87020.9|87069|87019|28
1649638610000|2022-04-11 00:56:50|87071|87021|87071|87021|87073.2|87023.2|87070.9|87020.9|22
1649638620000|2022-04-11 00:57:00|87070.6|87020.6|87070.6|87020.6|87070.6|87020.6|87062.5|87012.5|22
1649638630000|2022-04-11 00:57:10|87070.8|87020.8|87076.3|87026.3|87078|87028|87070.4|87020.4|43
1649638640000|2022-04-11 00:57:20|87077.1|87027.1|87079.4|87029.4|87080.5|87030.5|87075.5|87025.5|32
1649638650000|2022-04-11 00:57:30|87080.1|87030.1|87079.8|87029.8|87081.7|87031.7|87078.3|87028.3|51
1649638660000|2022-04-11 00:57:40|87078.6|87028.6|87079.9|87029.9|87080.1|87030.1|87078.6|87028.6|29
1649638670000|2022-04-11 00:57:50|87080.2|87030.2|87082.3|87032.3|87082.3|87032.3|87079.1|87029.1|29
1649638680000|2022-04-11 00:58:00|87080.9|87030.9|87078.1|87028.1|87080.9|87030.9|87077.3|87027.3|45
1649638690000|2022-04-11 00:58:10|87078.5|87028.5|87078.4|87028.4|87079.1|87029.1|87078|87028|16
1649638700000|2022-04-11 00:58:20|87078.6|87028.6|87075.9|87025.9|87078.7|87028.7|87072.8|87022.8|35
1649638710000|2022-04-11 00:58:30|87076|87026|87078.3|87028.3|87078.6|87028.6|87074.6|87024.6|18
1649638720000|2022-04-11 00:58:40|87078.2|87028.2|87080.1|87030.1|87081|87031|87078.1|87028.1|30
1649638730000|2022-04-11 00:58:50|87078.6|87028.6|87080.7|87030.7|87080.7|87030.7|87077.3|87027.3|36
1649638740000|2022-04-11 00:59:00|87080.4|87030.4|87081.5|87031.5|87081.5|87031.5|87079.7|87029.7|31
1649638750000|2022-04-11 00:59:10|87081.3|87031.3|87081.1|87031.1|87082|87032|87080.6|87030.6|25
1649638760000|2022-04-11 00:59:20|87081.3|87031.3|87075.6|87025.6|87081.8|87031.8|87075.6|87025.6|24
1649638770000|2022-04-11 00:59:30|87075.4|87025.4|87077.1|87027.1|87078.5|87028.5|87075.4|87025.4|21
1649638780000|2022-04-11 00:59:40|87076.6|87026.6|87076.1|87026.1|87079.4|87029.4|87075.4|87025.4|13
1649638790000|2022-04-11 00:59:50|87075.9|87025.9|87073.6|87023.6|87077.8|87027.8|87072.3|87022.3|17
1649638800000|2022-04-11 01:00:00|87072.9|87022.9|87070.4|87020.4|87076.1|87026.1|87068.7|87018.7|46
1649638810000|2022-04-11 01:00:10|87070.7|87020.7|87071.3|87021.3|87073.7|87023.7|87069.8|87019.8|46
1649638820000|2022-04-11 01:00:20|87071.2|87021.2|87073.6|87023.6|87077|87027|87070.3|87020.3|34
1649638830000|2022-04-11 01:00:30|87073.1|87023.1|87071.1|87021.1|87074.3|87024.3|87071.1|87021.1|28
1649638840000|2022-04-11 01:00:40|87070.7|87020.7|87078.4|87028.4|87078.7|87028.7|87066.1|87016.1|52
1649638850000|2022-04-11 01:00:50|87078|87028|87070.6|87020.6|87079.7|87029.7|87068.9|87018.9|67
1649638860000|2022-04-11 01:01:00|87070.5|87020.5|87074.5|87024.5|87075.3|87025.3|87069.8|87019.8|43
1649638870000|2022-04-11 01:01:10|87075.9|87025.9|87083.9|87033.9|87083.9|87033.9|87074.9|87024.9|27
1649638880000|2022-04-11 01:01:20|87082.6|87032.6|87083.2|87033.2|87084.5|87034.5|87081.5|87031.5|36
1649638890000|2022-04-11 01:01:30|87083.3|87033.3|87083|87033|87084|87034|87081.8|87031.8|21
1649638900000|2022-04-11 01:01:40|87083.1|87033.1|87082.1|87032.1|87083.9|87033.9|87081.2|87031.2|27
1649638910000|2022-04-11 01:01:50|87081.8|87031.8|87080.8|87030.8|87081.9|87031.9|87076.4|87026.4|25
1649638920000|2022-04-11 01:02:00|87081.5|87031.5|87081.3|87031.3|87082.6|87032.6|87079.1|87029.1|27
1649638930000|2022-04-11 01:02:10|87081|87031|87080.2|87030.2|87081.4|87031.4|87078.8|87028.8|30
1649638940000|2022-04-11 01:02:20|87080.1|87030.1|87077.4|87027.4|87080.4|87030.4|87075.6|87025.6|31
1649638950000|2022-04-11 01:02:30|87078.1|87028.1|87073.2|87023.2|87078.8|87028.8|87071.3|87021.3|48
1649638960000|2022-04-11 01:02:40|87072.4|87022.4|87073.9|87023.9|87074.8|87024.8|87072.4|87022.4|34
1649638970000|2022-04-11 01:02:50|87074.7|87024.7|87073.1|87023.1|87074.8|87024.8|87072.7|87022.7|32
1649638980000|2022-04-11 01:03:00|87072.9|87022.9|87072.2|87022.2|87074.2|87024.2|87072.1|87022.1|27
1649638990000|2022-04-11 01:03:10|87071.7|87021.7|87097.1|87047.1|87097.1|87047.1|87069.3|87019.3|33
1649639000000|2022-04-11 01:03:20|87093.7|87043.7|87094.3|87044.3|87095.2|87045.2|87090.7|87040.7|35
1649639010000|2022-04-11 01:03:30|87093.6|87043.6|87084.5|87034.5|87093.7|87043.7|87082.7|87032.7|33
1649639020000|2022-04-11 01:03:40|87084.2|87034.2|87086.3|87036.3|87086.3|87036.3|87084|87034|20
1649639030000|2022-04-11 01:03:50|87086.2|87036.2|87080.5|87030.5|87086.2|87036.2|87077.9|87027.9|26
1649639040000|2022-04-11 01:04:00|87080.6|87030.6|87083.4|87033.4|87085.1|87035.1|87080.4|87030.4|38
1649639050000|2022-04-11 01:04:10|87084|87034|87082.6|87032.6|87086.4|87036.4|87081.3|87031.3|30
1649639060000|2022-04-11 01:04:20|87080.2|87030.2|87080.3|87030.3|87085.6|87035.6|87080.2|87030.2|21
1649639070000|2022-04-11 01:04:30|87082.5|87032.5|87073.9|87023.9|87082.9|87032.9|87068.4|87018.4|41
1649639080000|2022-04-11 01:04:40|87074.3|87024.3|87073.4|87023.4|87074.3|87024.3|87072.7|87022.7|31
1649639090000|2022-04-11 01:04:50|87074.6|87024.6|87084.1|87034.1|87084.7|87034.7|87073.5|87023.5|42
1649639100000|2022-04-11 01:05:00|87083.7|87033.7|87081.6|87031.6|87084.4|87034.4|87080.3|87030.3|21
1649639110000|2022-04-11 01:05:10|87082.2|87032.2|87075.3|87025.3|87083|87033|87075.3|87025.3|25
1649639120000|2022-04-11 01:05:20|87072.8|87022.8|87075.5|87025.5|87079.1|87029.1|87072.8|87022.8|42
1649639130000|2022-04-11 01:05:30|87075.8|87025.8|87076.7|87026.7|87077.3|87027.3|87074.4|87024.4|37
1649639140000|2022-04-11 01:05:40|87075.4|87025.4|87065.2|87015.2|87077.6|87027.6|87064.3|87014.3|42
1649639150000|2022-04-11 01:05:50|87063.5|87013.5|87059.9|87009.9|87065.2|87015.2|87059.5|87009.5|44
1649639160000|2022-04-11 01:06:00|87060.8|87010.8|87058.2|87008.2|87063.4|87013.4|87053.2|87003.2|49
1649639170000|2022-04-11 01:06:10|87058.9|87008.9|87053.6|87003.6|87060.9|87010.9|87052.7|87002.7|34
1649639180000|2022-04-11 01:06:20|87054|87004|87058.2|87008.2|87059.5|87009.5|87053.6|87003.6|24
1649639190000|2022-04-11 01:06:30|87058.3|87008.3|87066.5|87016.5|87067.1|87017.1|87058.3|87008.3|29
1649639200000|2022-04-11 01:06:40|87064.7|87014.7|87061.4|87011.4|87066.9|87016.9|87059.5|87009.5|34
1649639210000|2022-04-11 01:06:50|87059.9|87009.9|87059.8|87009.8|87063|87013|87059.8|87009.8|22
1649639220000|2022-04-11 01:07:00|87059.9|87009.9|87060.2|87010.2|87062.4|87012.4|87057.4|87007.4|37
1649639230000|2022-04-11 01:07:10|87061.1|87011.1|87060.8|87010.8|87062.3|87012.3|87058.5|87008.5|30
1649639240000|2022-04-11 01:07:20|87060.9|87010.9|87060.6|87010.6|87061.6|87011.6|87058.8|87008.8|23
1649639250000|2022-04-11 01:07:30|87060.4|87010.4|87056.5|87006.5|87060.4|87010.4|87056.3|87006.3|24
1649639260000|2022-04-11 01:07:40|87056.4|87006.4|87055.5|87005.5|87058.7|87008.7|87050|87000|26
1649639270000|2022-04-11 01:07:50|87055.3|87005.3|87055.1|87005.1|87057.2|87007.2|87051.1|87001.1|30
1649639280000|2022-04-11 01:08:00|87055.5|87005.5|87056|87006|87057.7|87007.7|87053.6|87003.6|34
1649639290000|2022-04-11 01:08:10|87055.7|87005.7|87059.6|87009.6|87059.6|87009.6|87053.8|87003.8|28
1649639300000|2022-04-11 01:08:20|87059.3|87009.3|87056.7|87006.7|87059.3|87009.3|87049.2|86999.2|31
1649639310000|2022-04-11 01:08:30|87056.6|87006.6|87055|87005|87058.6|87008.6|87054.1|87004.1|28
1649639320000|2022-04-11 01:08:40|87054.2|87004.2|87055.7|87005.7|87057.4|87007.4|87054.1|87004.1|20
1649639330000|2022-04-11 01:08:50|87054.8|87004.8|87058.7|87008.7|87061.2|87011.2|87054.2|87004.2|34
1649639340000|2022-04-11 01:09:00|87058.1|87008.1|87058.9|87008.9|87059.2|87009.2|87056.5|87006.5|28
1649639350000|2022-04-11 01:09:10|87057.5|87007.5|87056.6|87006.6|87058.5|87008.5|87052.8|87002.8|28
1649639360000|2022-04-11 01:09:20|87056.1|87006.1|87058.3|87008.3|87058.3|87008.3|87052.8|87002.8|29
1649639370000|2022-04-11 01:09:30|87055.3|87005.3|87055.8|87005.8|87058.5|87008.5|87055.3|87005.3|16
1649639380000|2022-04-11 01:09:40|87055.4|87005.4|87059.6|87009.6|87059.6|87009.6|87054.2|87004.2|29
1649639390000|2022-04-11 01:09:50|87059.1|87009.1|87059.3|87009.3|87061.2|87011.2|87055.7|87005.7|28
1649639400000|2022-04-11 01:10:00|87058.9|87008.9|87062.5|87012.5|87062.5|87012.5|87056.3|87006.3|22
1649639410000|2022-04-11 01:10:10|87062.3|87012.3|87060.2|87010.2|87062.8|87012.8|87059.8|87009.8|23
1649639420000|2022-04-11 01:10:20|87061|87011|87061.5|87011.5|87062.6|87012.6|87059.1|87009.1|23
1649639430000|2022-04-11 01:10:30|87061.2|87011.2|87061.9|87011.9|87063|87013|87060.7|87010.7|21
1649639440000|2022-04-11 01:10:40|87061|87011|87063.9|87013.9|87065.4|87015.4|87061|87011|29
1649639450000|2022-04-11 01:10:50|87065.1|87015.1|87065.3|87015.3|87065.4|87015.4|87062.6|87012.6|12
1649639460000|2022-04-11 01:11:00|87065.4|87015.4|87065.3|87015.3|87067.2|87017.2|87063.7|87013.7|35
1649639470000|2022-04-11 01:11:10|87065.7|87015.7|87057.7|87007.7|87065.7|87015.7|87052.1|87002.1|49
1649639480000|2022-04-11 01:11:20|87057.8|87007.8|87064.9|87014.9|87069.6|87019.6|87057.8|87007.8|48
1649639490000|2022-04-11 01:11:30|87064.4|87014.4|87063.7|87013.7|87064.7|87014.7|87061.7|87011.7|43
1649639500000|2022-04-11 01:11:40|87063.8|87013.8|87064.5|87014.5|87064.8|87014.8|87061.6|87011.6|47
1649639510000|2022-04-11 01:11:50|87064.4|87014.4|87063.5|87013.5|87067.4|87017.4|87059.9|87009.9|37
1649639520000|2022-04-11 01:12:00|87063.6|87013.6|87062.4|87012.4|87063.6|87013.6|87061|87011|30
1649639530000|2022-04-11 01:12:10|87061.7|87011.7|87060|87010|87064.3|87014.3|87058|87008|37
1649639540000|2022-04-11 01:12:20|87059.4|87009.4|87062.7|87012.7|87062.7|87012.7|87059|87009|19
1649639550000|2022-04-11 01:12:30|87062.6|87012.6|87063.3|87013.3|87063.3|87013.3|87058.9|87008.9|33
1649639560000|2022-04-11 01:12:40|87062.8|87012.8|87062.2|87012.2|87062.9|87012.9|87059.4|87009.4|22
1649639570000|2022-04-11 01:12:50|87061.9|87011.9|87061.4|87011.4|87062.7|87012.7|87059.1|87009.1|30
1649639580000|2022-04-11 01:13:00|87061.5|87011.5|87056.5|87006.5|87061.5|87011.5|87056.1|87006.1|29
1649639590000|2022-04-11 01:13:10|87055.8|87005.8|87058.6|87008.6|87062.2|87012.2|87054.4|87004.4|42
1649639600000|2022-04-11 01:13:20|87058.7|87008.7|87059|87009|87060.5|87010.5|87057|87007|14
1649639610000|2022-04-11 01:13:30|87059.7|87009.7|87057.3|87007.3|87060.4|87010.4|87056.5|87006.5|16
1649639620000|2022-04-11 01:13:40|87057.9|87007.9|87057|87007|87060.2|87010.2|87056|87006|42
1649639630000|2022-04-11 01:13:50|87055.6|87005.6|87057.9|87007.9|87059.4|87009.4|87053.8|87003.8|31
1649639640000|2022-04-11 01:14:00|87058.4|87008.4|87057.9|87007.9|87059.5|87009.5|87055.6|87005.6|17
1649639650000|2022-04-11 01:14:10|87057.5|87007.5|87049.9|86999.9|87063|87013|87041.9|86991.9|59
1649639660000|2022-04-11 01:14:20|87056.5|87006.5|87069.6|87019.6|87075.1|87025.1|87056.5|87006.5|38
1649639670000|2022-04-11 01:14:30|87066.7|87016.7|87065.4|87015.4|87068.3|87018.3|87057.4|87007.4|42
1649639680000|2022-04-11 01:14:40|87065.5|87015.5|87062.3|87012.3|87065.5|87015.5|87061.9|87011.9|32
1649639690000|2022-04-11 01:14:50|87060|87010|87062.7|87012.7|87063.2|87013.2|87059.9|87009.9|24
1649639700000|2022-04-11 01:15:00|87062.5|87012.5|87064.8|87014.8|87065|87015|87062.3|87012.3|32
1649639710000|2022-04-11 01:15:10|87064.1|87014.1|87065.1|87015.1|87066.8|87016.8|87064.1|87014.1|28
1649639720000|2022-04-11 01:15:20|87064|87014|87063|87013|87065|87015|87063|87013|25
1649639730000|2022-04-11 01:15:30|87063.4|87013.4|87063.4|87013.4|87064.2|87014.2|87062.9|87012.9|39
1649639740000|2022-04-11 01:15:40|87063.8|87013.8|87062.1|87012.1|87064.4|87014.4|87060.8|87010.8|30
1649639750000|2022-04-11 01:15:50|87062|87012|87064|87014|87066.3|87016.3|87061.5|87011.5|29
1649639760000|2022-04-11 01:16:00|87065.3|87015.3|87060.2|87010.2|87065.3|87015.3|87059.5|87009.5|21
1649639770000|2022-04-11 01:16:10|87063.1|87013.1|87065.1|87015.1|87065.4|87015.4|87060.4|87010.4|41
1649639780000|2022-04-11 01:16:20|87065|87015|87061.7|87011.7|87065.8|87015.8|87061.6|87011.6|21
1649639790000|2022-04-11 01:16:30|87062.7|87012.7|87061.9|87011.9|87064.7|87014.7|87061.4|87011.4|17
1649639800000|2022-04-11 01:16:40|87060.4|87010.4|87061|87011|87063.8|87013.8|87059.4|87009.4|35
1649639810000|2022-04-11 01:16:50|87062.1|87012.1|87062|87012|87062.1|87012.1|87058.8|87008.8|27
1649639820000|2022-04-11 01:17:00|87061.9|87011.9|87062|87012|87062.5|87012.5|87060.2|87010.2|20
1649639830000|2022-04-11 01:17:10|87061.4|87011.4|87061.8|87011.8|87067.2|87017.2|87059.1|87009.1|27
1649639840000|2022-04-11 01:17:20|87063.9|87013.9|87061.1|87011.1|87063.9|87013.9|87059|87009|25
1649639850000|2022-04-11 01:17:30|87054.4|87004.4|87057.8|87007.8|87060.5|87010.5|87053.5|87003.5|34
1649639860000|2022-04-11 01:17:40|87057.1|87007.1|87060.6|87010.6|87061.1|87011.1|87057.1|87007.1|44
1649639870000|2022-04-11 01:17:50|87059.9|87009.9|87062.5|87012.5|87062.5|87012.5|87059.9|87009.9|47
1649639880000|2022-04-11 01:18:00|87060.8|87010.8|87061.8|87011.8|87064|87014|87058.9|87008.9|47
1649639890000|2022-04-11 01:18:10|87061.4|87011.4|87060.1|87010.1|87061.4|87011.4|87054.8|87004.8|27
1649639900000|2022-04-11 01:18:20|87059.4|87009.4|87057.8|87007.8|87060.4|87010.4|87056.2|87006.2|28
1649639910000|2022-04-11 01:18:30|87056.3|87006.3|87061.8|87011.8|87062|87012|87056.2|87006.2|33
1649639920000|2022-04-11 01:18:40|87061.3|87011.3|87060.5|87010.5|87062.4|87012.4|87058.5|87008.5|27
1649639930000|2022-04-11 01:18:50|87060.4|87010.4|87061.1|87011.1|87061.8|87011.8|87059.6|87009.6|23
1649639940000|2022-04-11 01:19:00|87060.9|87010.9|87060.6|87010.6|87062.7|87012.7|87058.3|87008.3|23
1649639950000|2022-04-11 01:19:10|87060.5|87010.5|87058.1|87008.1|87062.8|87012.8|87057.7|87007.7|24
1649639960000|2022-04-11 01:19:20|87058.2|87008.2|87058.2|87008.2|87060.5|87010.5|87057.6|87007.6|20
1649639970000|2022-04-11 01:19:30|87057.5|87007.5|87058.1|87008.1|87063.2|87013.2|87057.5|87007.5|34
1649639980000|2022-04-11 01:19:40|87060|87010|87058.9|87008.9|87060.4|87010.4|87057.8|87007.8|28
1649639990000|2022-04-11 01:19:50|87059|87009|87058.9|87008.9|87060.2|87010.2|87058.8|87008.8|22
1649640000000|2022-04-11 01:20:00|87058.8|87008.8|87054.5|87004.5|87059.3|87009.3|87054.5|87004.5|29
1649640010000|2022-04-11 01:20:10|87055.7|87005.7|87054.8|87004.8|87058|87008|87054.8|87004.8|21
1649640020000|2022-04-11 01:20:20|87054.9|87004.9|87057.9|87007.9|87058.8|87008.8|87054.3|87004.3|16
1649640030000|2022-04-11 01:20:30|87058.1|87008.1|87056.1|87006.1|87058.1|87008.1|87052.6|87002.6|30
1649640040000|2022-04-11 01:20:40|87054.3|87004.3|87057.4|87007.4|87058.7|87008.7|87054.2|87004.2|38
1649640050000|2022-04-11 01:20:50|87053.5|87003.5|87059.7|87009.7|87060.2|87010.2|87052.2|87002.2|38
1649640060000|2022-04-11 01:21:00|87058.5|87008.5|87054.3|87004.3|87058.5|87008.5|87051.1|87001.1|38
1649640070000|2022-04-11 01:21:10|87058|87008|87054.9|87004.9|87058.1|87008.1|87051.8|87001.8|26
1649640080000|2022-04-11 01:21:20|87061.3|87011.3|87052.1|87002.1|87069.7|87019.7|87052.1|87002.1|29
1649640090000|2022-04-11 01:21:30|87065.9|87015.9|87064.2|87014.2|87069.1|87019.1|87056.5|87006.5|26
1649640100000|2022-04-11 01:21:40|87066.9|87016.9|87065.3|87015.3|87067.3|87017.3|87064.3|87014.3|29
1649640110000|2022-04-11 01:21:50|87065.9|87015.9|87064.4|87014.4|87066.8|87016.8|87064.3|87014.3|31
1649640120000|2022-04-11 01:22:00|87063.2|87013.2|87066|87016|87066.8|87016.8|87061.7|87011.7|28
1649640130000|2022-04-11 01:22:10|87064.2|87014.2|87064.1|87014.1|87065.9|87015.9|87061.1|87011.1|29
1649640140000|2022-04-11 01:22:20|87062.5|87012.5|87065.9|87015.9|87065.9|87015.9|87062.1|87012.1|13
1649640150000|2022-04-11 01:22:30|87066|87016|87065.2|87015.2|87069.1|87019.1|87063.8|87013.8|18
1649640160000|2022-04-11 01:22:40|87064.6|87014.6|87067.7|87017.7|87067.7|87017.7|87063|87013|13
1649640170000|2022-04-11 01:22:50|87067.4|87017.4|87053.5|87003.5|87072.8|87022.8|87050.4|87000.4|20
1649640180000|2022-04-11 01:23:00|87052.2|87002.2|87053.5|87003.5|87058|87008|87048.3|86998.3|16
1649640190000|2022-04-11 01:23:10|87055.4|87005.4|87057.3|87007.3|87057.9|87007.9|87049.8|86999.8|22
1649640200000|2022-04-11 01:23:20|87057.2|87007.2|87050.1|87000.1|87057.2|87007.2|87044.7|86994.7|45
1649640210000|2022-04-11 01:23:30|87049.7|86999.7|87042.8|86992.8|87049.7|86999.7|87040.8|86990.8|32
1649640220000|2022-04-11 01:23:40|87042.9|86992.9|87044.9|86994.9|87044.9|86994.9|87042.5|86992.5|17
1649640230000|2022-04-11 01:23:50|87045.2|86995.2|87044.5|86994.5|87045.3|86995.3|87041.3|86991.3|25
1649640240000|2022-04-11 01:24:00|87043.1|86993.1|87042.6|86992.6|87045.7|86995.7|87041|86991|36
1649640250000|2022-04-11 01:24:10|87042.7|86992.7|87032.5|86982.5|87043.2|86993.2|87032.4|86982.4|35
1649640260000|2022-04-11 01:24:20|87032.3|86982.3|87034.7|86984.7|87035.6|86985.6|87026.3|86976.3|31
1649640270000|2022-04-11 01:24:30|87034.4|86984.4|87034|86984|87035.1|86985.1|87030.9|86980.9|44
1649640280000|2022-04-11 01:24:40|87033.7|86983.7|87031.5|86981.5|87033.9|86983.9|87031.5|86981.5|24
1649640290000|2022-04-11 01:24:50|87032.5|86982.5|87033.5|86983.5|87033.9|86983.9|87030.9|86980.9|23
1649640300000|2022-04-11 01:25:00|87032.9|86982.9|87032.7|86982.7|87034|86984|87028.3|86978.3|27
1649640310000|2022-04-11 01:25:10|87033|86983|87029.1|86979.1|87033.6|86983.6|87028.5|86978.5|25
1649640320000|2022-04-11 01:25:20|87031.9|86981.9|87029.7|86979.7|87031.9|86981.9|87028.1|86978.1|18
1649640330000|2022-04-11 01:25:30|87031|86981|87031.5|86981.5|87031.5|86981.5|87029.4|86979.4|13
1649640340000|2022-04-11 01:25:40|87031.2|86981.2|87031.1|86981.1|87033.2|86983.2|87030.3|86980.3|18
1649640350000|2022-04-11 01:25:50|87029.5|86979.5|87029.8|86979.8|87030.5|86980.5|87026.2|86976.2|17
1649640360000|2022-04-11 01:26:00|87030.3|86980.3|87031.1|86981.1|87032|86982|87028.2|86978.2|21
1649640370000|2022-04-11 01:26:10|87029.1|86979.1|87027.7|86977.7|87032.1|86982.1|87025.8|86975.8|36
1649640380000|2022-04-11 01:26:20|87028|86978|87030.2|86980.2|87030.6|86980.6|87024.8|86974.8|34
1649640390000|2022-04-11 01:26:30|87030|86980|87030.8|86980.8|87031|86981|87026.6|86976.6|32
1649640400000|2022-04-11 01:26:40|87030.9|86980.9|87028.9|86978.9|87031.2|86981.2|87027.6|86977.6|23
1649640410000|2022-04-11 01:26:50|87028.1|86978.1|87032.9|86982.9|87033.3|86983.3|87026.5|86976.5|32
1649640420000|2022-04-11 01:27:00|87032.8|86982.8|87027.3|86977.3|87032.8|86982.8|87023.6|86973.6|34
1649640430000|2022-04-11 01:27:10|87031.7|86981.7|87029.4|86979.4|87032.3|86982.3|87028.1|86978.1|30
1649640440000|2022-04-11 01:27:20|87028|86978|87031|86981|87032.4|86982.4|87027.6|86977.6|24
1649640450000|2022-04-11 01:27:30|87029.9|86979.9|87029|86979|87031.9|86981.9|87029|86979|22
1649640460000|2022-04-11 01:27:40|87030.8|86980.8|87028|86978|87031.1|86981.1|87018.7|86968.7|35
1649640470000|2022-04-11 01:27:50|87028.7|86978.7|87024.9|86974.9|87030.6|86980.6|87024.5|86974.5|28
1649640480000|2022-04-11 01:28:00|87022.8|86972.8|87018|86968|87027.1|86977.1|87013.1|86963.1|41
1649640490000|2022-04-11 01:28:10|87015.9|86965.9|87018.6|86968.6|87018.6|86968.6|87015.9|86965.9|23
1649640500000|2022-04-11 01:28:20|87018.7|86968.7|87021.7|86971.7|87021.8|86971.8|87018.4|86968.4|30
1649640510000|2022-04-11 01:28:30|87021.2|86971.2|87019.3|86969.3|87021.8|86971.8|87016.1|86966.1|33
1649640520000|2022-04-11 01:28:40|87020.1|86970.1|87020.7|86970.7|87021|86971|87017.6|86967.6|17
1649640530000|2022-04-11 01:28:50|87020.5|86970.5|87018.4|86968.4|87020.5|86970.5|87016.8|86966.8|27
1649640540000|2022-04-11 01:29:00|87018.5|86968.5|87021.1|86971.1|87023.5|86973.5|87017.7|86967.7|18
1649640550000|2022-04-11 01:29:10|87021.6|86971.6|87022.9|86972.9|87025.5|86975.5|87021.6|86971.6|28
1649640560000|2022-04-11 01:29:20|87022.4|86972.4|87021.5|86971.5|87025.1|86975.1|87021.5|86971.5|21
1649640570000|2022-04-11 01:29:30|87020.8|86970.8|87025.3|86975.3|87027.5|86977.5|87020.8|86970.8|35
1649640580000|2022-04-11 01:29:40|87025.1|86975.1|87025.3|86975.3|87025.5|86975.5|87024.9|86974.9|21
1649640590000|2022-04-11 01:29:50|87023.7|86973.7|87026|86976|87026.4|86976.4|87023.7|86973.7|28
1649640600000|2022-04-11 01:30:00|87026.1|86976.1|87023|86973|87027.2|86977.2|87020|86970|40
1649640610000|2022-04-11 01:30:10|87023.9|86973.9|87021.3|86971.3|87023.9|86973.9|87021.3|86971.3|27
1649640620000|2022-04-11 01:30:20|87021.4|86971.4|87026.7|86976.7|87028.9|86978.9|87020.5|86970.5|31
1649640630000|2022-04-11 01:30:30|87026.1|86976.1|87024.8|86974.8|87026.2|86976.2|87023.6|86973.6|16
1649640640000|2022-04-11 01:30:40|87025.1|86975.1|87024.2|86974.2|87027.3|86977.3|87022.8|86972.8|44
1649640650000|2022-04-11 01:30:50|87023.3|86973.3|87022.4|86972.4|87025.2|86975.2|87022|86972|31
1649640660000|2022-04-11 01:31:00|87022.3|86972.3|87027.6|86977.6|87027.6|86977.6|87022.1|86972.1|31
1649640670000|2022-04-11 01:31:10|87028.5|86978.5|87025.4|86975.4|87031.4|86981.4|87025.2|86975.2|42
1649640680000|2022-04-11 01:31:20|87030.7|86980.7|87029.1|86979.1|87030.8|86980.8|87028.4|86978.4|24
1649640690000|2022-04-11 01:31:30|87031.3|86981.3|87040.1|86990.1|87042.2|86992.2|87028.2|86978.2|44
1649640700000|2022-04-11 01:31:40|87040|86990|87049.7|86999.7|87050.1|87000.1|87038.2|86988.2|51
1649640710000|2022-04-11 01:31:50|87051.3|87001.3|87047.7|86997.7|87052.3|87002.3|87046.9|86996.9|35
1649640720000|2022-04-11 01:32:00|87049.8|86999.8|87048.4|86998.4|87052.9|87002.9|87046.1|86996.1|40
1649640730000|2022-04-11 01:32:10|87048.5|86998.5|87048.9|86998.9|87051.3|87001.3|87048.2|86998.2|26
1649640740000|2022-04-11 01:32:20|87050.8|87000.8|87052.3|87002.3|87053.8|87003.8|87049.7|86999.7|44
1649640750000|2022-04-11 01:32:30|87049.9|86999.9|87052.2|87002.2|87056|87006|87049.9|86999.9|33
1649640760000|2022-04-11 01:32:40|87051.2|87001.2|87051.7|87001.7|87053.8|87003.8|87049.1|86999.1|37
1649640770000|2022-04-11 01:32:50|87051.9|87001.9|87051.1|87001.1|87051.9|87001.9|87047.9|86997.9|18
1649640780000|2022-04-11 01:33:00|87049.9|86999.9|87055.5|87005.5|87059.6|87009.6|87049|86999|47
1649640790000|2022-04-11 01:33:10|87056.3|87006.3|87055.6|87005.6|87056.6|87006.6|87054.9|87004.9|15
1649640800000|2022-04-11 01:33:20|87057.4|87007.4|87055.8|87005.8|87057.9|87007.9|87053.5|87003.5|38
1649640810000|2022-04-11 01:33:30|87055.9|87005.9|87053.4|87003.4|87063.6|87013.6|87053.2|87003.2|60
1649640820000|2022-04-11 01:33:40|87053.3|87003.3|87057.6|87007.6|87058.2|87008.2|87053.3|87003.3|37
1649640830000|2022-04-11 01:33:50|87058|87008|87057.4|87007.4|87058.7|87008.7|87055.8|87005.8|18
1649640840000|2022-04-11 01:34:00|87057.5|87007.5|87052.1|87002.1|87057.5|87007.5|87052.1|87002.1|42
1649640850000|2022-04-11 01:34:10|87054.2|87004.2|87050.5|87000.5|87054.5|87004.5|87048|86998|44
1649640860000|2022-04-11 01:34:20|87051.1|87001.1|87057.1|87007.1|87057.1|87007.1|87049.2|86999.2|30
1649640870000|2022-04-11 01:34:30|87057.2|87007.2|87055.1|87005.1|87057.2|87007.2|87053.9|87003.9|40
1649640880000|2022-04-11 01:34:40|87055|87005|87054.7|87004.7|87055.4|87005.4|87052.3|87002.3|27
1649640890000|2022-04-11 01:34:50|87054.3|87004.3|87058.4|87008.4|87058.4|87008.4|87054.3|87004.3|16
1649640900000|2022-04-11 01:35:00|87059.3|87009.3|87060.6|87010.6|87062.8|87012.8|87057|87007|46
1649640910000|2022-04-11 01:35:10|87060.1|87010.1|87054|87004|87060.3|87010.3|87048.8|86998.8|41
1649640920000|2022-04-11 01:35:20|87054.7|87004.7|87053|87003|87054.8|87004.8|87052.7|87002.7|38
1649640930000|2022-04-11 01:35:30|87052.9|87002.9|87052.7|87002.7|87053|87003|87052.3|87002.3|23
1649640940000|2022-04-11 01:35:40|87052.8|87002.8|87051|87001|87052.8|87002.8|87044|86994|36
1649640950000|2022-04-11 01:35:50|87049.8|86999.8|87050.5|87000.5|87052|87002|87049.8|86999.8|33
1649640960000|2022-04-11 01:36:00|87050.3|87000.3|87052.7|87002.7|87052.7|87002.7|87048.8|86998.8|36
1649640970000|2022-04-11 01:36:10|87052.8|87002.8|87054.9|87004.9|87056.4|87006.4|87052.8|87002.8|33
1649640980000|2022-04-11 01:36:20|87055|87005|87054.3|87004.3|87055.1|87005.1|87053.7|87003.7|29
1649640990000|2022-04-11 01:36:30|87054|87004|87055.8|87005.8|87058|87008|87054|87004|31
1649641000000|2022-04-11 01:36:40|87056.1|87006.1|87059.9|87009.9|87059.9|87009.9|87055.7|87005.7|29
1649641010000|2022-04-11 01:36:50|87059.2|87009.2|87057.6|87007.6|87059.3|87009.3|87057.6|87007.6|29
1649641020000|2022-04-11 01:37:00|87057.2|87007.2|87059.5|87009.5|87061.9|87011.9|87056.4|87006.4|32
1649641030000|2022-04-11 01:37:10|87059.3|87009.3|87060.3|87010.3|87060.4|87010.4|87059.3|87009.3|17
1649641040000|2022-04-11 01:37:20|87060.1|87010.1|87061.4|87011.4|87063.3|87013.3|87058.3|87008.3|29
1649641050000|2022-04-11 01:37:30|87061.6|87011.6|87072.3|87022.3|87073.1|87023.1|87061.2|87011.2|32
1649641060000|2022-04-11 01:37:40|87072.4|87022.4|87074.7|87024.7|87075.8|87025.8|87071.7|87021.7|40
1649641070000|2022-04-11 01:37:50|87074.2|87024.2|87074.2|87024.2|87078.1|87028.1|87074|87024|45
1649641080000|2022-04-11 01:38:00|87074.1|87024.1|87078.2|87028.2|87078.2|87028.2|87068.9|87018.9|57
1649641090000|2022-04-11 01:38:10|87078.1|87028.1|87076.2|87026.2|87078.9|87028.9|87075.8|87025.8|36
1649641100000|2022-04-11 01:38:20|87075.3|87025.3|87078.7|87028.7|87085.3|87035.3|87075.3|87025.3|58
1649641110000|2022-04-11 01:38:30|87078.9|87028.9|87121.8|87071.8|87122.5|87072.5|87078.9|87028.9|49
1649641120000|2022-04-11 01:38:40|87121.7|87071.7|87127.3|87077.3|87128.6|87078.6|87121.7|87071.7|53
1649641130000|2022-04-11 01:38:50|87126.9|87076.9|87129.9|87079.9|87130.9|87080.9|87126.7|87076.7|42
1649641140000|2022-04-11 01:39:00|87129.7|87079.7|87131.1|87081.1|87131.9|87081.9|87122.9|87072.9|48
1649641150000|2022-04-11 01:39:10|87131.2|87081.2|87132|87082|87133.1|87083.1|87129.3|87079.3|34
1649641160000|2022-04-11 01:39:20|87132.1|87082.1|87128.4|87078.4|87133|87083|87127.6|87077.6|35
1649641170000|2022-04-11 01:39:30|87128.8|87078.8|87130.7|87080.7|87135|87085|87126|87076|42
1649641180000|2022-04-11 01:39:40|87129.6|87079.6|87128.2|87078.2|87133.4|87083.4|87126.8|87076.8|36
1649641190000|2022-04-11 01:39:50|87127|87077|87129.6|87079.6|87130.3|87080.3|87125.9|87075.9|38
1649641200000|2022-04-11 01:40:00|87129.7|87079.7|87122.5|87072.5|87130.2|87080.2|87121.7|87071.7|52
1649641210000|2022-04-11 01:40:10|87122.2|87072.2|87127.3|87077.3|87129.7|87079.7|87119.8|87069.8|48
1649641220000|2022-04-11 01:40:20|87125.4|87075.4|87126.7|87076.7|87128.1|87078.1|87125.3|87075.3|33
1649641230000|2022-04-11 01:40:30|87126.6|87076.6|87127.5|87077.5|87129.7|87079.7|87123.9|87073.9|37
1649641240000|2022-04-11 01:40:40|87127.8|87077.8|87128.8|87078.8|87129.4|87079.4|87124.3|87074.3|26
1649641250000|2022-04-11 01:40:50|87129.1|87079.1|87122.9|87072.9|87129.6|87079.6|87118.9|87068.9|37
1649641260000|2022-04-11 01:41:00|87123.2|87073.2|87124.2|87074.2|87124.2|87074.2|87120.1|87070.1|33
1649641270000|2022-04-11 01:41:10|87124.3|87074.3|87122.3|87072.3|87125.7|87075.7|87115.8|87065.8|35
1649641280000|2022-04-11 01:41:20|87123.4|87073.4|87119.4|87069.4|87124.2|87074.2|87118.8|87068.8|32
1649641290000|2022-04-11 01:41:30|87119|87069|87119.5|87069.5|87124.4|87074.4|87117|87067|45
1649641300000|2022-04-11 01:41:40|87119.4|87069.4|87120.7|87070.7|87121.6|87071.6|87116.6|87066.6|29
1649641310000|2022-04-11 01:41:50|87122.6|87072.6|87120.3|87070.3|87124.5|87074.5|87120.1|87070.1|30
1649641320000|2022-04-11 01:42:00|87120.6|87070.6|87122.3|87072.3|87122.3|87072.3|87119.6|87069.6|29
1649641330000|2022-04-11 01:42:10|87123.4|87073.4|87124.4|87074.4|87125.3|87075.3|87123.2|87073.2|15
1649641340000|2022-04-11 01:42:20|87124.3|87074.3|87122.4|87072.4|87125.8|87075.8|87122.2|87072.2|22
1649641350000|2022-04-11 01:42:30|87122.7|87072.7|87123.6|87073.6|87123.6|87073.6|87122.2|87072.2|18
1649641360000|2022-04-11 01:42:40|87123.3|87073.3|87122.8|87072.8|87124.5|87074.5|87122.4|87072.4|11
1649641370000|2022-04-11 01:42:50|87123.3|87073.3|87122.7|87072.7|87125|87075|87121.1|87071.1|23
1649641380000|2022-04-11 01:43:00|87123.5|87073.5|87117.1|87067.1|87124.9|87074.9|87116.2|87066.2|32
1649641390000|2022-04-11 01:43:10|87116.8|87066.8|87121.4|87071.4|87122.3|87072.3|87116.7|87066.7|24
1649641400000|2022-04-11 01:43:20|87121.3|87071.3|87121|87071|87122.2|87072.2|87118.5|87068.5|33
1649641410000|2022-04-11 01:43:30|87121.4|87071.4|87124.7|87074.7|87125.6|87075.6|87121|87071|17
1649641420000|2022-04-11 01:43:40|87124.2|87074.2|87124.8|87074.8|87126.2|87076.2|87120.6|87070.6|37
1649641430000|2022-04-11 01:43:50|87124.4|87074.4|87127.3|87077.3|87129|87079|87123.5|87073.5|28
1649641440000|2022-04-11 01:44:00|87127.2|87077.2|87125.3|87075.3|87128|87078|87121.8|87071.8|31
1649641450000|2022-04-11 01:44:10|87125.2|87075.2|87128.6|87078.6|87130.7|87080.7|87124.9|87074.9|29
1649641460000|2022-04-11 01:44:20|87129.2|87079.2|87126.7|87076.7|87130.1|87080.1|87124.9|87074.9|19
1649641470000|2022-04-11 01:44:30|87126.6|87076.6|87125.6|87075.6|87126.6|87076.6|87125|87075|18
1649641480000|2022-04-11 01:44:40|87125.2|87075.2|87128.6|87078.6|87128.6|87078.6|87124|87074|18
1649641490000|2022-04-11 01:44:50|87128.7|87078.7|87126|87076|87128.8|87078.8|87125.2|87075.2|10
1649641500000|2022-04-11 01:45:00|87125.5|87075.5|87124|87074|87126.4|87076.4|87123.9|87073.9|31
1649641510000|2022-04-11 01:45:10|87124.3|87074.3|87121.3|87071.3|87124.9|87074.9|87120|87070|30
1649641520000|2022-04-11 01:45:20|87121.5|87071.5|87125.7|87075.7|87125.7|87075.7|87120.8|87070.8|24
1649641530000|2022-04-11 01:45:30|87124.9|87074.9|87120.2|87070.2|87124.9|87074.9|87120.2|87070.2|32
1649641540000|2022-04-11 01:45:40|87120.7|87070.7|87119.5|87069.5|87121.5|87071.5|87118.8|87068.8|15
1649641550000|2022-04-11 01:45:50|87119.4|87069.4|87121.3|87071.3|87123.5|87073.5|87119.2|87069.2|37
1649641560000|2022-04-11 01:46:00|87121.2|87071.2|87125.3|87075.3|87127.2|87077.2|87121.2|87071.2|39
1649641570000|2022-04-11 01:46:10|87125.9|87075.9|87125.7|87075.7|87127|87077|87121.4|87071.4|30
1649641580000|2022-04-11 01:46:20|87125.2|87075.2|87125.1|87075.1|87126.7|87076.7|87124.9|87074.9|32
1649641590000|2022-04-11 01:46:30|87124.9|87074.9|87124.8|87074.8|87127.5|87077.5|87122.3|87072.3|23
1649641600000|2022-04-11 01:46:40|87124.5|87074.5|87121.6|87071.6|87126.7|87076.7|87121.4|87071.4|41
1649641610000|2022-04-11 01:46:50|87122.1|87072.1|87124.3|87074.3|87126.7|87076.7|87122.1|87072.1|36
1649641620000|2022-04-11 01:47:00|87124|87074|87126.5|87076.5|87128.2|87078.2|87124|87074|33
1649641630000|2022-04-11 01:47:10|87126.4|87076.4|87127.6|87077.6|87129.2|87079.2|87125.9|87075.9|27
1649641640000|2022-04-11 01:47:20|87127.7|87077.7|87123.7|87073.7|87127.7|87077.7|87123.3|87073.3|33
1649641650000|2022-04-11 01:47:30|87123.6|87073.6|87127|87077|87127.1|87077.1|87123.3|87073.3|21
1649641660000|2022-04-11 01:47:40|87126.3|87076.3|87126.2|87076.2|87127.9|87077.9|87125.9|87075.9|28
1649641670000|2022-04-11 01:47:50|87126.1|87076.1|87122.2|87072.2|87126.1|87076.1|87119.1|87069.1|41
1649641680000|2022-04-11 01:48:00|87122.9|87072.9|87117|87067|87122.9|87072.9|87114.7|87064.7|38
1649641690000|2022-04-11 01:48:10|87116.8|87066.8|87116.1|87066.1|87117.2|87067.2|87113.6|87063.6|25
1649641700000|2022-04-11 01:48:20|87115.8|87065.8|87116.4|87066.4|87116.4|87066.4|87115.8|87065.8|13
1649641710000|2022-04-11 01:48:30|87115.4|87065.4|87116.2|87066.2|87117.5|87067.5|87113.4|87063.4|34
1649641720000|2022-04-11 01:48:40|87117|87067|87109.9|87059.9|87117.1|87067.1|87109.5|87059.5|26
1649641730000|2022-04-11 01:48:50|87111.9|87061.9|87114.8|87064.8|87114.8|87064.8|87108.4|87058.4|36
1649641740000|2022-04-11 01:49:00|87114.4|87064.4|87114|87064|87114.4|87064.4|87109.9|87059.9|47
1649641750000|2022-04-11 01:49:10|87113.8|87063.8|87111.5|87061.5|87113.8|87063.8|87109.5|87059.5|43
1649641760000|2022-04-11 01:49:20|87111.4|87061.4|87111.9|87061.9|87112.5|87062.5|87109.9|87059.9|15
1649641770000|2022-04-11 01:49:30|87112.1|87062.1|87108.7|87058.7|87112.9|87062.9|87102.9|87052.9|43
1649641780000|2022-04-11 01:49:40|87106.9|87056.9|87104.2|87054.2|87107.1|87057.1|87101.8|87051.8|47
1649641790000|2022-04-11 01:49:50|87103.6|87053.6|87106.2|87056.2|87107.2|87057.2|87101.9|87051.9|35
1649641800000|2022-04-11 01:50:00|87105.1|87055.1|87104.3|87054.3|87105.3|87055.3|87102.2|87052.2|32
1649641810000|2022-04-11 01:50:10|87104.7|87054.7|87105|87055|87105.6|87055.6|87103.9|87053.9|27
1649641820000|2022-04-11 01:50:20|87105.5|87055.5|87102.8|87052.8|87107.3|87057.3|87100.7|87050.7|35
1649641830000|2022-04-11 01:50:30|87102.5|87052.5|87102.6|87052.6|87105.5|87055.5|87101.9|87051.9|16
1649641840000|2022-04-11 01:50:40|87101.2|87051.2|87100.1|87050.1|87106|87056|87097.5|87047.5|56
1649641850000|2022-04-11 01:50:50|87101.9|87051.9|87105.1|87055.1|87105.5|87055.5|87098.6|87048.6|36
1649641860000|2022-04-11 01:51:00|87105.3|87055.3|87109|87059|87110.4|87060.4|87103.4|87053.4|44
1649641870000|2022-04-11 01:51:10|87108.8|87058.8|87109.2|87059.2|87111.1|87061.1|87103|87053|36
1649641880000|2022-04-11 01:51:20|87109|87059|87108.5|87058.5|87112.3|87062.3|87104.2|87054.2|22
1649641890000|2022-04-11 01:51:30|87107.3|87057.3|87108.6|87058.6|87110.6|87060.6|87104.3|87054.3|35
1649641900000|2022-04-11 01:51:40|87107.8|87057.8|87102.3|87052.3|87108.7|87058.7|87100.5|87050.5|32
1649641910000|2022-04-11 01:51:50|87100.9|87050.9|87101.3|87051.3|87106.7|87056.7|87100.9|87050.9|28
1649641920000|2022-04-11 01:52:00|87101.4|87051.4|87107|87057|87107.4|87057.4|87101.4|87051.4|35
1649641930000|2022-04-11 01:52:10|87107.5|87057.5|87105.8|87055.8|87107.6|87057.6|87103.2|87053.2|42
1649641940000|2022-04-11 01:52:20|87105.7|87055.7|87101.5|87051.5|87107.8|87057.8|87101.1|87051.1|28
1649641950000|2022-04-11 01:52:30|87098.9|87048.9|87107.8|87057.8|87110.7|87060.7|87098.4|87048.4|45
1649641960000|2022-04-11 01:52:40|87109|87059|87102.3|87052.3|87110.2|87060.2|87099.3|87049.3|40
1649641970000|2022-04-11 01:52:50|87101.4|87051.4|87101.4|87051.4|87105.2|87055.2|87097|87047|42
1649641980000|2022-04-11 01:53:00|87100.6|87050.6|87099.7|87049.7|87102.3|87052.3|87099.1|87049.1|29
1649641990000|2022-04-11 01:53:10|87099.5|87049.5|87102.3|87052.3|87102.4|87052.4|87094.9|87044.9|25
1649642000000|2022-04-11 01:53:20|87102.6|87052.6|87105|87055|87106.7|87056.7|87095.5|87045.5|38
1649642010000|2022-04-11 01:53:30|87106.9|87056.9|87108|87058|87109.4|87059.4|87100.8|87050.8|46
1649642020000|2022-04-11 01:53:40|87108.1|87058.1|87108.4|87058.4|87108.5|87058.5|87101|87051|34
1649642030000|2022-04-11 01:53:50|87106.3|87056.3|87107.3|87057.3|87108.6|87058.6|87101.3|87051.3|41
1649642040000|2022-04-11 01:54:00|87107.4|87057.4|87110|87060|87110.9|87060.9|87099.9|87049.9|50
1649642050000|2022-04-11 01:54:10|87110.1|87060.1|87110|87060|87115|87065|87104.9|87054.9|38
1649642060000|2022-04-11 01:54:20|87110.1|87060.1|87107.1|87057.1|87110.3|87060.3|87105.3|87055.3|33
1649642070000|2022-04-11 01:54:30|87106.8|87056.8|87112.3|87062.3|87113.3|87063.3|87104.2|87054.2|44
1649642080000|2022-04-11 01:54:40|87112.5|87062.5|87116.4|87066.4|87116.7|87066.7|87106.8|87056.8|39
1649642090000|2022-04-11 01:54:50|87115.8|87065.8|87117.2|87067.2|87117.6|87067.6|87113.5|87063.5|17
1649642100000|2022-04-11 01:55:00|87119.6|87069.6|87125.7|87075.7|87128.5|87078.5|87117.2|87067.2|41
1649642110000|2022-04-11 01:55:10|87126.1|87076.1|87123.2|87073.2|87128.8|87078.8|87119.5|87069.5|42
1649642120000|2022-04-11 01:55:20|87123.9|87073.9|87160.1|87110.1|87160.1|87110.1|87117.9|87067.9|39
1649642130000|2022-04-11 01:55:30|87159.5|87109.5|87175.2|87125.2|87211.6|87126.1|87157.7|87067|49
1649642140000|2022-04-11 01:55:40|87176.7|87126.7|87171.6|87121.6|87177.7|87127.7|87163.6|87113.6|46
1649642150000|2022-04-11 01:55:50|87172.1|87122.1|87176.9|87126.9|87179.7|87129.7|87172.1|87122.1|34
1649642160000|2022-04-11 01:56:00|87177.4|87127.4|87177.6|87127.6|87178.2|87128.2|87174.7|87124.7|32
1649642170000|2022-04-11 01:56:10|87178.1|87128.1|87180.3|87130.3|87181.2|87131.2|87176.1|87126.1|33
1649642180000|2022-04-11 01:56:20|87180.7|87130.7|87178.9|87128.9|87182.1|87132.1|87177.7|87127.7|36
1649642190000|2022-04-11 01:56:30|87179|87129|87188.8|87138.8|87191.1|87141.1|87177.7|87127.7|44
1649642200000|2022-04-11 01:56:40|87187.9|87137.9|87188.3|87138.3|87191.5|87141.5|87182.1|87132.1|33
1649642210000|2022-04-11 01:56:50|87188.4|87138.4|87183.5|87133.5|87188.5|87138.5|87182.3|87132.3|33
1649642220000|2022-04-11 01:57:00|87183.3|87133.3|87176.5|87126.5|87186.9|87136.9|87174.8|87124.8|49
1649642230000|2022-04-11 01:57:10|87177.4|87127.4|87182.9|87132.9|87185.3|87135.3|87177.4|87127.4|35
1649642240000|2022-04-11 01:57:20|87183.3|87133.3|87181.7|87131.7|87184|87134|87181.5|87131.5|38
1649642250000|2022-04-11 01:57:30|87182|87132|87178|87128|87184.2|87134.2|87178|87128|33
1649642260000|2022-04-11 01:57:40|87178.1|87128.1|87187|87137|87187.5|87137.5|87178.1|87128.1|31
1649642270000|2022-04-11 01:57:50|87187.4|87137.4|87187.1|87137.1|87188.2|87138.2|87186.9|87136.9|23
1649642280000|2022-04-11 01:58:00|87187|87137|87187.9|87137.9|87191.9|87141.9|87185.6|87135.6|31
1649642290000|2022-04-11 01:58:10|87187.8|87137.8|87186.8|87136.8|87187.8|87137.8|87182.8|87132.8|29
1649642300000|2022-04-11 01:58:20|87185.8|87135.8|87185.8|87135.8|87189.4|87139.4|87176.4|87126.4|49
1649642310000|2022-04-11 01:58:30|87180.4|87130.4|87182.7|87132.7|87185|87135|87178.1|87128.1|40
1649642320000|2022-04-11 01:58:40|87182.8|87132.8|87180.5|87130.5|87182.8|87132.8|87178.6|87128.6|43
1649642330000|2022-04-11 01:58:50|87180.4|87130.4|87180.9|87130.9|87182.9|87132.9|87180.2|87130.2|35
1649642340000|2022-04-11 01:59:00|87180.8|87130.8|87179.9|87129.9|87180.8|87130.8|87178.5|87128.5|31
1649642350000|2022-04-11 01:59:10|87179.6|87129.6|87178.9|87128.9|87179.7|87129.7|87176.9|87126.9|32
1649642360000|2022-04-11 01:59:20|87179.1|87129.1|87177|87127|87184.3|87134.3|87176.5|87126.5|41
1649642370000|2022-04-11 01:59:30|87177.3|87127.3|87178.4|87128.4|87178.4|87128.4|87177.1|87127.1|25
1649642380000|2022-04-11 01:59:40|87177.6|87127.6|87179.1|87129.1|87183.7|87133.7|87176.7|87126.7|41
1649642390000|2022-04-11 01:59:50|87178.9|87128.9|87178.5|87128.5|87180.5|87130.5|87172.2|87122.2|33
1649642400000|2022-04-11 02:00:00|87178.2|87128.2|87178.8|87128.8|87180.7|87130.7|87176.4|87126.4|52
1649642410000|2022-04-11 02:00:10|87178.5|87128.5|87175.8|87125.8|87179|87129|87175.8|87125.8|22
1649642420000|2022-04-11 02:00:20|87173.1|87123.1|87172.9|87122.9|87176.4|87126.4|87171.3|87121.3|24
1649642430000|2022-04-11 02:00:30|87173.4|87123.4|87170|87120|87176.3|87126.3|87169.6|87119.6|34
1649642440000|2022-04-11 02:00:40|87170.4|87120.4|87170|87120|87171.1|87121.1|87167.3|87117.3|42
1649642450000|2022-04-11 02:00:50|87170.1|87120.1|87172.1|87122.1|87173.9|87123.9|87169.4|87119.4|37
1649642460000|2022-04-11 02:01:00|87171.7|87121.7|87170.9|87120.9|87174.6|87124.6|87170.9|87120.9|30
1649642470000|2022-04-11 02:01:10|87171.7|87121.7|87172.3|87122.3|87172.7|87122.7|87167|87117|28
1649642480000|2022-04-11 02:01:20|87172.2|87122.2|87169.3|87119.3|87172.2|87122.2|87168.7|87118.7|29
1649642490000|2022-04-11 02:01:30|87169.8|87119.8|87167.1|87117.1|87169.8|87119.8|87164.1|87114.1|21
1649642500000|2022-04-11 02:01:40|87167.2|87117.2|87170.1|87120.1|87175.8|87125.8|87167|87117|37
1649642510000|2022-04-11 02:01:50|87167.3|87117.3|87171.6|87121.6|87174.1|87124.1|87166.7|87116.7|46
1649642520000|2022-04-11 02:02:00|87172.1|87122.1|87180.7|87130.7|87182.6|87132.6|87171.4|87121.4|45
1649642530000|2022-04-11 02:02:10|87179.6|87129.6|87180.4|87130.4|87181.5|87131.5|87175.5|87125.5|49
1649642540000|2022-04-11 02:02:20|87180.5|87130.5|87183.3|87133.3|87183.3|87133.3|87177.4|87127.4|26
1649642550000|2022-04-11 02:02:30|87182.3|87132.3|87177.3|87127.3|87183.1|87133.1|87176.9|87126.9|26
1649642560000|2022-04-11 02:02:40|87177.6|87127.6|87175.2|87125.2|87179.2|87129.2|87174|87124|36
1649642570000|2022-04-11 02:02:50|87175.1|87125.1|87176|87126|87184.5|87134.5|87173.7|87123.7|24
1649642580000|2022-04-11 02:03:00|87176.3|87126.3|87179|87129|87182.9|87132.9|87176.3|87126.3|25
1649642590000|2022-04-11 02:03:10|87178.9|87128.9|87191.9|87141.9|87195.7|87145.7|87178.9|87128.9|40
1649642600000|2022-04-11 02:03:20|87191.8|87141.8|87193|87143|87193.7|87143.7|87186.3|87136.3|54
1649642610000|2022-04-11 02:03:30|87193.6|87143.6|87194.6|87144.6|87201.1|87151.1|87192.2|87142.2|55
1649642620000|2022-04-11 02:03:40|87193.4|87143.4|87194.4|87144.4|87198.3|87148.3|87190.8|87140.8|53
1649642630000|2022-04-11 02:03:50|87194.5|87144.5|87193.5|87143.5|87198|87148|87192|87142|38
1649642640000|2022-04-11 02:04:00|87194.7|87144.7|87206.2|87156.2|87206.9|87156.9|87193.8|87143.8|51
1649642650000|2022-04-11 02:04:10|87206.3|87156.3|87207.9|87157.9|87209.3|87159.3|87200.1|87150.1|51
1649642660000|2022-04-11 02:04:20|87208.8|87158.8|87196.1|87146.1|87210|87160|87193.9|87143.9|61
1649642670000|2022-04-11 02:04:30|87196.3|87146.3|87196.8|87146.8|87200.2|87150.2|87193.1|87143.1|43
1649642680000|2022-04-11 02:04:40|87196.4|87146.4|87192.9|87142.9|87200|87150|87191.8|87141.8|43
1649642690000|2022-04-11 02:04:50|87192.7|87142.7|87195.2|87145.2|87195.2|87145.2|87192.3|87142.3|20
1649642700000|2022-04-11 02:05:00|87193|87143|87193.7|87143.7|87199.6|87149.6|87193|87143|31
1649642710000|2022-04-11 02:05:10|87193.4|87143.4|87196.6|87146.6|87200|87150|87192.8|87142.8|36
1649642720000|2022-04-11 02:05:20|87196.5|87146.5|87190.2|87140.2|87196.9|87146.9|87189.3|87139.3|34
1649642730000|2022-04-11 02:05:30|87190.3|87140.3|87189.7|87139.7|87193.8|87143.8|87189.2|87139.2|28
1649642740000|2022-04-11 02:05:40|87189.8|87139.8|87192.8|87142.8|87194.4|87144.4|87189.4|87139.4|26
1649642750000|2022-04-11 02:05:50|87192.9|87142.9|87189.2|87139.2|87197.3|87147.3|87188.2|87138.2|31
1649642760000|2022-04-11 02:06:00|87188.7|87138.7|87201.5|87151.5|87203.2|87153.2|87188.7|87138.7|38
1649642770000|2022-04-11 02:06:10|87201.4|87151.4|87198.6|87148.6|87201.4|87151.4|87197.3|87147.3|26
1649642780000|2022-04-11 02:06:20|87198.3|87148.3|87202.3|87152.3|87206|87156|87198.3|87148.3|30
1649642790000|2022-04-11 02:06:30|87202.4|87152.4|87198.3|87148.3|87202.4|87152.4|87196.1|87146.1|41
1649642800000|2022-04-11 02:06:40|87198.4|87148.4|87201.5|87151.5|87203.8|87153.8|87198|87148|29
1649642810000|2022-04-11 02:06:50|87200.8|87150.8|87199.5|87149.5|87204.7|87154.7|87195|87145|42
1649642820000|2022-04-11 02:07:00|87198.9|87148.9|87199|87149|87204.7|87154.7|87197.5|87147.5|47
1649642830000|2022-04-11 02:07:10|87198.9|87148.9|87188|87138|87199.2|87149.2|87186.9|87136.9|50
1649642840000|2022-04-11 02:07:20|87187.6|87137.6|87186.5|87136.5|87187.6|87137.6|87186|87136|30
1649642850000|2022-04-11 02:07:30|87190.4|87140.4|87186.7|87136.7|87191.2|87141.2|87184.8|87134.8|57
1649642860000|2022-04-11 02:07:40|87185.8|87135.8|87180.9|87130.9|87198.2|87148.2|87180.7|87130.7|40
1649642870000|2022-04-11 02:07:50|87181|87131|87181.1|87131.1|87185.4|87135.4|87180.8|87130.8|23
1649642880000|2022-04-11 02:08:00|87181.2|87131.2|87189.9|87139.9|87198.1|87148.1|87180.7|87130.7|38
1649642890000|2022-04-11 02:08:10|87189.3|87139.3|87201.5|87151.5|87205|87155|87187.2|87137.2|44
1649642900000|2022-04-11 02:08:20|87201.1|87151.1|87189.1|87139.1|87202.4|87152.4|87188.1|87138.1|62
1649642910000|2022-04-11 02:08:30|87188.8|87138.8|87189.6|87139.6|87197.1|87147.1|87188.4|87138.4|42
1649642920000|2022-04-11 02:08:40|87190.2|87140.2|87191.4|87141.4|87198.5|87148.5|87189|87139|37
1649642930000|2022-04-11 02:08:50|87191.5|87141.5|87194.2|87144.2|87196.6|87146.6|87191.3|87141.3|23
1649642940000|2022-04-11 02:09:00|87193.8|87143.8|87191.5|87141.5|87196.4|87146.4|87185.6|87135.6|45
1649642950000|2022-04-11 02:09:10|87186.4|87136.4|87187.9|87137.9|87190.3|87140.3|87185.1|87135.1|41
1649642960000|2022-04-11 02:09:20|87188|87138|87195.1|87145.1|87197.6|87147.6|87187.8|87137.8|38
1649642970000|2022-04-11 02:09:30|87196.4|87146.4|87197.1|87147.1|87204.2|87154.2|87196.4|87146.4|40
1649642980000|2022-04-11 02:09:40|87197.5|87147.5|87204.5|87154.5|87205|87155|87197.3|87147.3|42
1649642990000|2022-04-11 02:09:50|87204.6|87154.6|87211.6|87161.6|87212.3|87162.3|87204.5|87154.5|42
1649643000000|2022-04-11 02:10:00|87211.5|87161.5|87208.7|87158.7|87212.3|87162.3|87208.7|87158.7|34
1649643010000|2022-04-11 02:10:10|87209|87159|87209.8|87159.8|87212.3|87162.3|87208|87158|32
1649643020000|2022-04-11 02:10:20|87209.9|87159.9|87209.6|87159.6|87212.2|87162.2|87204.5|87154.5|43
1649643030000|2022-04-11 02:10:30|87209.5|87159.5|87200.1|87150.1|87211.6|87161.6|87200.1|87150.1|39
1649643040000|2022-04-11 02:10:40|87200.3|87150.3|87199.5|87149.5|87202.7|87152.7|87199.5|87149.5|41
1649643050000|2022-04-11 02:10:50|87200.3|87150.3|87203.6|87153.6|87206.7|87156.7|87198.3|87148.3|36
1649643060000|2022-04-11 02:11:00|87203.3|87153.3|87205.2|87155.2|87207.1|87157.1|87203.2|87153.2|40
1649643070000|2022-04-11 02:11:10|87205.3|87155.3|87213.9|87163.9|87216.1|87166.1|87204|87154|44
1649643080000|2022-04-11 02:11:20|87213.7|87163.7|87214.1|87164.1|87215.2|87165.2|87211.1|87161.1|46
1649643090000|2022-04-11 02:11:30|87213.8|87163.8|87211.1|87161.1|87223.1|87173.1|87211.1|87161.1|37
1649643100000|2022-04-11 02:11:40|87213.8|87163.8|87214.8|87164.8|87214.8|87164.8|87206.6|87156.6|37
1649643110000|2022-04-11 02:11:50|87207.8|87157.8|87203|87153|87208.9|87158.9|87203|87153|43
1649643120000|2022-04-11 02:12:00|87203.6|87153.6|87206.2|87156.2|87210.5|87160.5|87201.3|87151.3|54
1649643130000|2022-04-11 02:12:10|87206.5|87156.5|87200.3|87150.3|87210.7|87160.7|87199.7|87149.7|47
1649643140000|2022-04-11 02:12:20|87200.6|87150.6|87194.8|87144.8|87200.6|87150.6|87193.7|87143.7|48
1649643150000|2022-04-11 02:12:30|87194.5|87144.5|87195.9|87145.9|87198.5|87148.5|87191.9|87141.9|39
1649643160000|2022-04-11 02:12:40|87196.3|87146.3|87187.9|87137.9|87197|87147|87187.3|87137.3|46
1649643170000|2022-04-11 02:12:50|87188.3|87138.3|87194.4|87144.4|87195.2|87145.2|87183.9|87133.9|43
1649643180000|2022-04-11 02:13:00|87194.6|87144.6|87195.4|87145.4|87200.2|87150.2|87193.6|87143.6|41
1649643190000|2022-04-11 02:13:10|87195.5|87145.5|87198.3|87148.3|87203.6|87153.6|87194.6|87144.6|30
1649643200000|2022-04-11 02:13:20|87198.7|87148.7|87196.3|87146.3|87199|87149|87194.2|87144.2|28
1649643210000|2022-04-11 02:13:30|87196|87146|87192.2|87142.2|87197.7|87147.7|87191.8|87141.8|40
1649643220000|2022-04-11 02:13:40|87192.6|87142.6|87189.1|87139.1|87192.7|87142.7|87189.1|87139.1|27
1649643230000|2022-04-11 02:13:50|87189|87139|87193.2|87143.2|87195.3|87145.3|87188.1|87138.1|29
1649643240000|2022-04-11 02:14:00|87193.6|87143.6|87197.8|87147.8|87197.9|87147.9|87192.1|87142.1|35
1649643250000|2022-04-11 02:14:10|87198.1|87148.1|87197|87147|87199.5|87149.5|87197|87147|27
1649643260000|2022-04-11 02:14:20|87197.1|87147.1|87200.1|87150.1|87200.2|87150.2|87190.2|87140.2|37
1649643270000|2022-04-11 02:14:30|87199.7|87149.7|87196.6|87146.6|87202.5|87152.5|87195.6|87145.6|44
1649643280000|2022-04-11 02:14:40|87196.8|87146.8|87198.5|87148.5|87198.5|87148.5|87193.8|87143.8|37
1649643290000|2022-04-11 02:14:50|87205.2|87155.2|87194.8|87144.8|87206.1|87156.1|87194.8|87144.8|21
1649643300000|2022-04-11 02:15:00|87195.9|87145.9|87195.5|87145.5|87197.6|87147.6|87193|87143|34
1649643310000|2022-04-11 02:15:10|87195.3|87145.3|87198.2|87148.2|87202.2|87152.2|87193.5|87143.5|42
1649643320000|2022-04-11 02:15:20|87197.9|87147.9|87198.6|87148.6|87199.3|87149.3|87196.5|87146.5|36
1649643330000|2022-04-11 02:15:30|87199.9|87149.9|87200.4|87150.4|87200.4|87150.4|87198.5|87148.5|29
1649643340000|2022-04-11 02:15:40|87200|87150|87208.4|87158.4|87210.4|87160.4|87200|87150|35
1649643350000|2022-04-11 02:15:50|87209.1|87159.1|87207.2|87157.2|87209.3|87159.3|87203.2|87153.2|41
1649643360000|2022-04-11 02:16:00|87207.1|87157.1|87203.5|87153.5|87207.9|87157.9|87201.5|87151.5|37
1649643370000|2022-04-11 02:16:10|87203.2|87153.2|87198.4|87148.4|87205.9|87155.9|87198.3|87148.3|41
1649643380000|2022-04-11 02:16:20|87198.5|87148.5|87198|87148|87199.4|87149.4|87197.6|87147.6|36
1649643390000|2022-04-11 02:16:30|87198.1|87148.1|87204.5|87154.5|87205.4|87155.4|87198.1|87148.1|28
1649643400000|2022-04-11 02:16:40|87205.8|87155.8|87202.4|87152.4|87205.8|87155.8|87201.1|87151.1|25
1649643410000|2022-04-11 02:16:50|87202.5|87152.5|87193.9|87143.9|87202.5|87152.5|87180|87130|40
1649643420000|2022-04-11 02:17:00|87194.3|87144.3|87202.3|87152.3|87203.9|87153.9|87190.9|87140.9|35
1649643430000|2022-04-11 02:17:10|87203|87153|87199.9|87149.9|87204.3|87154.3|87199.9|87149.9|26
1649643440000|2022-04-11 02:17:20|87200.3|87150.3|87201.4|87151.4|87202|87152|87198.6|87148.6|33
1649643450000|2022-04-11 02:17:30|87201.5|87151.5|87208.7|87158.7|87209.6|87159.6|87201.5|87151.5|24
1649643460000|2022-04-11 02:17:40|87208.6|87158.6|87207.7|87157.7|87208.9|87158.9|87207.5|87157.5|20
1649643470000|2022-04-11 02:17:50|87207.6|87157.6|87206.7|87156.7|87215.5|87165.5|87206.2|87156.2|30
1649643480000|2022-04-11 02:18:00|87207.3|87157.3|87216.1|87166.1|87218.5|87168.5|87206.6|87156.6|43
1649643490000|2022-04-11 02:18:10|87216.2|87166.2|87214.3|87164.3|87216.2|87166.2|87212.8|87162.8|40
1649643500000|2022-04-11 02:18:20|87214.9|87164.9|87203.2|87153.2|87265|87165.4|87202.4|87107.8|42
1649643510000|2022-04-11 02:18:30|87206.6|87156.6|87206.4|87156.4|87208.8|87158.8|87206.4|87156.4|40
1649643520000|2022-04-11 02:18:40|87206.6|87156.6|87209|87159|87210.2|87160.2|87206.4|87156.4|29
1649643530000|2022-04-11 02:18:50|87209.1|87159.1|87212.4|87162.4|87214.7|87164.7|87207.7|87157.7|47
1649643540000|2022-04-11 02:19:00|87212.9|87162.9|87219|87169|87219.6|87169.6|87212.7|87162.7|50
1649643550000|2022-04-11 02:19:10|87219.1|87169.1|87229.9|87179.9|87229.9|87179.9|87219.1|87169.1|61
1649643560000|2022-04-11 02:19:20|87230.1|87180.1|87231.8|87181.8|87234.3|87184.3|87227.9|87177.9|51
1649643570000|2022-04-11 02:19:30|87230.4|87180.4|87232.9|87182.9|87234.6|87184.6|87229.3|87179.3|43
1649643580000|2022-04-11 02:19:40|87233.3|87183.3|87233.2|87183.2|87237|87187|87231|87181|32
1649643590000|2022-04-11 02:19:50|87234.2|87184.2|87232|87182|87234.6|87184.6|87231.6|87181.6|29
1649643600000|2022-04-11 02:20:00|87231.7|87181.7|87232.7|87182.7|87232.9|87182.9|87231.5|87181.5|48
1649643610000|2022-04-11 02:20:10|87232.9|87182.9|87233.2|87183.2|87236.3|87186.3|87228.6|87178.6|36
1649643620000|2022-04-11 02:20:20|87233.5|87183.5|87230.2|87180.2|87234.2|87184.2|87228.4|87178.4|50
1649643630000|2022-04-11 02:20:30|87230.3|87180.3|87232.5|87182.5|87233.9|87183.9|87230.1|87180.1|47
1649643640000|2022-04-11 02:20:40|87232.4|87182.4|87227.3|87177.3|87232.6|87182.6|87226.8|87176.8|47
1649643650000|2022-04-11 02:20:50|87227.1|87177.1|87223.9|87173.9|87230.2|87180.2|87223.2|87173.2|58
1649643660000|2022-04-11 02:21:00|87224|87174|87226.8|87176.8|87229|87179|87224|87174|48
1649643670000|2022-04-11 02:21:10|87227|87177|87228.8|87178.8|87231.9|87181.9|87226.7|87176.7|29
1649643680000|2022-04-11 02:21:20|87229.3|87179.3|87227.6|87177.6|87229.3|87179.3|87227.5|87177.5|34
1649643690000|2022-04-11 02:21:30|87227.9|87177.9|87228.8|87178.8|87229.6|87179.6|87227.8|87177.8|23
1649643700000|2022-04-11 02:21:40|87228.9|87178.9|87231.2|87181.2|87233.9|87183.9|87228.9|87178.9|27
1649643710000|2022-04-11 02:21:50|87229.8|87179.8|87230.7|87180.7|87235|87185|87228.3|87178.3|28
1649643720000|2022-04-11 02:22:00|87231.1|87181.1|87236.6|87186.6|87236.6|87186.6|87229.9|87179.9|37
1649643730000|2022-04-11 02:22:10|87236.5|87186.5|87235.9|87185.9|87237.3|87187.3|87232.3|87182.3|28
1649643740000|2022-04-11 02:22:20|87236|87186|87235.8|87185.8|87237.3|87187.3|87233|87183|30
1649643750000|2022-04-11 02:22:30|87233.5|87183.5|87230.3|87180.3|87233.6|87183.6|87230.2|87180.2|23
1649643760000|2022-04-11 02:22:40|87229.5|87179.5|87231.1|87181.1|87233.1|87183.1|87224.5|87174.5|27
1649643770000|2022-04-11 02:22:50|87231.8|87181.8|87230.7|87180.7|87231.8|87181.8|87227.7|87177.7|31
1649643780000|2022-04-11 02:23:00|87230.6|87180.6|87222.5|87172.5|87230.6|87180.6|87222.2|87172.2|34
1649643790000|2022-04-11 02:23:10|87222.6|87172.6|87228.7|87178.7|87228.7|87178.7|87219.5|87169.5|10
1649643800000|2022-04-11 02:23:20|87229.8|87179.8|87217.3|87167.3|87229.8|87179.8|87216.1|87166.1|34
1649643810000|2022-04-11 02:23:30|87217.2|87167.2|87226.8|87176.8|87228.8|87178.8|87217.2|87167.2|29
1649643820000|2022-04-11 02:23:40|87226.9|87176.9|87225.2|87175.2|87226.9|87176.9|87222.6|87172.6|32
1649643830000|2022-04-11 02:23:50|87223.2|87173.2|87228.1|87178.1|87230.6|87180.6|87223.1|87173.1|34
1649643840000|2022-04-11 02:24:00|87227.7|87177.7|87225.4|87175.4|87228|87178|87223.8|87173.8|36
1649643850000|2022-04-11 02:24:10|87225.7|87175.7|87228.7|87178.7|87231.2|87181.2|87225.1|87175.1|44
1649643860000|2022-04-11 02:24:20|87229.9|87179.9|87243.7|87193.7|87243.7|87193.7|87229.9|87179.9|53
1649643870000|2022-04-11 02:24:30|87242.3|87192.3|87240.3|87190.3|87243.4|87193.4|87239.3|87189.3|36
1649643880000|2022-04-11 02:24:40|87239.6|87189.6|87244.9|87194.9|87245|87195|87239.5|87189.5|26
1649643890000|2022-04-11 02:24:50|87244.8|87194.8|87243.9|87193.9|87245.9|87195.9|87242|87192|28
1649643900000|2022-04-11 02:25:00|87243.5|87193.5|87243.5|87193.5|87243.6|87193.6|87241.5|87191.5|25
1649643910000|2022-04-11 02:25:10|87243.2|87193.2|87247.6|87197.6|87249.2|87199.2|87240.7|87190.7|41
1649643920000|2022-04-11 02:25:20|87252.8|87202.8|87244.3|87194.3|87252.8|87202.8|87242.4|87192.4|30
1649643930000|2022-04-11 02:25:30|87243.6|87193.6|87236.8|87186.8|87243.6|87193.6|87234.3|87184.3|44
1649643940000|2022-04-11 02:25:40|87236.7|87186.7|87243.1|87193.1|87245.4|87195.4|87235.8|87185.8|40
1649643950000|2022-04-11 02:25:50|87242.5|87192.5|87241.5|87191.5|87243.1|87193.1|87241.1|87191.1|23
1649643960000|2022-04-11 02:26:00|87241.3|87191.3|87241.7|87191.7|87245.3|87195.3|87239|87189|28
1649643970000|2022-04-11 02:26:10|87242.1|87192.1|87237.1|87187.1|87242.1|87192.1|87236.6|87186.6|36
1649643980000|2022-04-11 02:26:20|87236.6|87186.6|87240.7|87190.7|87240.7|87190.7|87235.9|87185.9|25
1649643990000|2022-04-11 02:26:30|87240.6|87190.6|87243.2|87193.2|87243.6|87193.6|87235.9|87185.9|31
1649644000000|2022-04-11 02:26:40|87241|87191|87247|87197|87252.8|87202.8|87239.1|87189.1|36
1649644010000|2022-04-11 02:26:50|87246.6|87196.6|87253.9|87203.9|87255.1|87205.1|87244.9|87194.9|43
1649644020000|2022-04-11 02:27:00|87250.5|87200.5|87247.5|87197.5|87252.3|87202.3|87246.2|87196.2|33
1649644030000|2022-04-11 02:27:10|87247.8|87197.8|87251.6|87201.6|87253.8|87203.8|87247.6|87197.6|24
1649644040000|2022-04-11 02:27:20|87255.1|87205.1|87254.1|87204.1|87256.2|87206.2|87253.1|87203.1|19
1649644050000|2022-04-11 02:27:30|87254.3|87204.3|87252.3|87202.3|87258.3|87208.3|87251.8|87201.8|33
1649644060000|2022-04-11 02:27:40|87252.5|87202.5|87250.9|87200.9|87252.5|87202.5|87248.2|87198.2|24
1649644070000|2022-04-11 02:27:50|87251.2|87201.2|87258.3|87208.3|87259.9|87209.9|87249.1|87199.1|35
1649644080000|2022-04-11 02:28:00|87254.4|87204.4|87255.5|87205.5|87256.3|87206.3|87253.5|87203.5|28
1649644090000|2022-04-11 02:28:10|87255.3|87205.3|87260.1|87210.1|87260.1|87210.1|87255.2|87205.2|26
1649644100000|2022-04-11 02:28:20|87260.3|87210.3|87249.5|87199.5|87260.8|87210.8|87247.7|87197.7|40
1649644110000|2022-04-11 02:28:30|87249.6|87199.6|87246.8|87196.8|87249.6|87199.6|87244.3|87194.3|17
1649644120000|2022-04-11 02:28:40|87246.9|87196.9|87241.1|87191.1|87251.8|87201.8|87239.3|87189.3|36
1649644130000|2022-04-11 02:28:50|87241.3|87191.3|87241.9|87191.9|87244.4|87194.4|87241.3|87191.3|31
1649644140000|2022-04-11 02:29:00|87241.7|87191.7|87245.4|87195.4|87247.1|87197.1|87241.7|87191.7|25
1649644150000|2022-04-11 02:29:10|87246.1|87196.1|87239.8|87189.8|87246.1|87196.1|87239.6|87189.6|18
1649644160000|2022-04-11 02:29:20|87238.2|87188.2|87237.5|87187.5|87238.6|87188.6|87236.6|87186.6|27
1649644170000|2022-04-11 02:29:30|87237.2|87187.2|87216.1|87166.1|87249.6|87187.2|87210.7|87123.9|64
1649644180000|2022-04-11 02:29:40|87219|87169|87220.7|87170.7|87223.2|87173.2|87213.7|87163.7|32
1649644190000|2022-04-11 02:29:50|87220.5|87170.5|87215.5|87165.5|87225.8|87175.8|87215.5|87165.5|52
1649644200000|2022-04-11 02:30:00|87212.7|87162.7|87209|87159|87215.7|87165.7|87206.4|87156.4|39
1649644210000|2022-04-11 02:30:10|87209.4|87159.4|87218|87168|87218|87168|87207.9|87157.9|36
1649644220000|2022-04-11 02:30:20|87217.5|87167.5|87211.7|87161.7|87217.5|87167.5|87211.6|87161.6|27
1649644230000|2022-04-11 02:30:30|87207.9|87157.9|87249.8|87123.4|87249.8|87163.7|87205.2|87120.3|34
1649644240000|2022-04-11 02:30:40|87251.1|87122.7|87214.4|87164.4|87251.1|87168.6|87210.1|87118.3|31
1649644250000|2022-04-11 02:30:50|87215|87165|87216|87166|87216.4|87166.4|87214.7|87164.7|31
1649644260000|2022-04-11 02:31:00|87218.7|87168.7|87220|87170|87254.5|87172.9|87214.4|87126.3|34
1649644270000|2022-04-11 02:31:10|87220.4|87170.4|87215.7|87165.7|87220.6|87170.6|87215.7|87165.7|21
1649644280000|2022-04-11 02:31:20|87216.9|87166.9|87219.5|87169.5|87221|87171|87215.5|87165.5|43
1649644290000|2022-04-11 02:31:30|87219.7|87169.7|87213.8|87163.8|87221.1|87171.1|87213.8|87163.8|44
1649644300000|2022-04-11 02:31:40|87213.2|87163.2|87212.8|87162.8|87254|87166|87209.2|87124.6|54
1649644310000|2022-04-11 02:31:50|87211.9|87161.9|87212.5|87162.5|87216.3|87166.3|87209.5|87159.5|28
1649644320000|2022-04-11 02:32:00|87212.7|87162.7|87211|87161|87214.1|87164.1|87211|87161|22
1649644330000|2022-04-11 02:32:10|87210.9|87160.9|87214.9|87164.9|87219.6|87169.6|87210.9|87160.9|15
1649644340000|2022-04-11 02:32:20|87215.5|87165.5|87214.3|87164.3|87217.2|87167.2|87211|87161|25
1649644350000|2022-04-11 02:32:30|87214.5|87164.5|87209.6|87159.6|87215.5|87165.5|87209.2|87159.2|15
1649644360000|2022-04-11 02:32:40|87208.9|87158.9|87212.2|87162.2|87215.6|87165.6|87206.6|87156.6|42
1649644370000|2022-04-11 02:32:50|87212.5|87162.5|87212.8|87162.8|87215.1|87165.1|87209.8|87159.8|54
1649644380000|2022-04-11 02:33:00|87211.5|87161.5|87213.7|87163.7|87216.9|87166.9|87210.8|87160.8|47
1649644390000|2022-04-11 02:33:10|87213.5|87163.5|87212.8|87162.8|87215|87165|87212.6|87162.6|43
1649644400000|2022-04-11 02:33:20|87212.5|87162.5|87213.1|87163.1|87214.4|87164.4|87210.5|87160.5|47
1649644410000|2022-04-11 02:33:30|87212.9|87162.9|87211.7|87161.7|87217.5|87167.5|87210.5|87160.5|53
1649644420000|2022-04-11 02:33:40|87212|87162|87214.9|87164.9|87216.4|87166.4|87211.6|87161.6|53
1649644430000|2022-04-11 02:33:50|87214.5|87164.5|87216.1|87166.1|87222|87172|87212.1|87162.1|47
1649644440000|2022-04-11 02:34:00|87216.3|87166.3|87215.5|87165.5|87221.6|87171.6|87205.4|87155.4|58
1649644450000|2022-04-11 02:34:10|87213.2|87163.2|87218|87168|87221.5|87171.5|87208.6|87158.6|50
1649644460000|2022-04-11 02:34:20|87215.4|87165.4|87214.1|87164.1|87217.9|87167.9|87211.5|87161.5|53
1649644470000|2022-04-11 02:34:30|87214.6|87164.6|87212.8|87162.8|87216.9|87166.9|87209.8|87159.8|35
1649644480000|2022-04-11 02:34:40|87213.1|87163.1|87211.2|87161.2|87214.2|87164.2|87210.8|87160.8|30
1649644490000|2022-04-11 02:34:50|87211|87161|87214.8|87164.8|87216.4|87166.4|87211|87161|35
1649644500000|2022-04-11 02:35:00|87214|87164|87209.1|87159.1|87217.5|87167.5|87201.1|87151.1|59
1649644510000|2022-04-11 02:35:10|87209.3|87159.3|87206.6|87156.6|87209.8|87159.8|87203|87153|51
1649644520000|2022-04-11 02:35:20|87206.8|87156.8|87208.8|87158.8|87210.8|87160.8|87203.9|87153.9|35
1649644530000|2022-04-11 02:35:30|87209|87159|87206.2|87156.2|87209.6|87159.6|87204.3|87154.3|24
1649644540000|2022-04-11 02:35:40|87207|87157|87203.1|87153.1|87209.5|87159.5|87202.4|87152.4|22
1649644550000|2022-04-11 02:35:50|87199.7|87149.7|87200.1|87150.1|87200.4|87150.4|87198.9|87148.9|20
1649644560000|2022-04-11 02:36:00|87199.7|87149.7|87208.1|87158.1|87209.7|87159.7|87199.3|87149.3|25
1649644570000|2022-04-11 02:36:10|87207.8|87157.8|87209.4|87159.4|87211.9|87161.9|87207.4|87157.4|23
1649644580000|2022-04-11 02:36:20|87217.4|87167.4|87212.8|87162.8|87217.4|87167.4|87211.9|87161.9|24
1649644590000|2022-04-11 02:36:30|87212.3|87162.3|87212.2|87162.2|87213.3|87163.3|87211.7|87161.7|25
1649644600000|2022-04-11 02:36:40|87212|87162|87213.1|87163.1|87254.7|87164.7|87209.3|87125.1|33
1649644610000|2022-04-11 02:36:50|87213|87163|87209.1|87159.1|87218.9|87168.9|87209|87159|22
1649644620000|2022-04-11 02:37:00|87208.7|87158.7|87210.3|87160.3|87210.5|87160.5|87208.6|87158.6|27
1649644630000|2022-04-11 02:37:10|87218.1|87168.1|87215.3|87165.3|87218.1|87168.1|87211.1|87161.1|27
1649644640000|2022-04-11 02:37:20|87215.5|87165.5|87218.5|87168.5|87259.5|87174.3|87214.6|87133.1|13
1649644650000|2022-04-11 02:37:30|87254.9|87129.8|87219.1|87169.1|87259|87174.7|87214.4|87126.4|25
1649644660000|2022-04-11 02:37:40|87219|87169|87212.9|87162.9|87219|87169|87211.5|87161.5|30
1649644670000|2022-04-11 02:37:50|87212|87162|87213.5|87163.5|87213.5|87163.5|87211.4|87161.4|26
1649644680000|2022-04-11 02:38:00|87212.4|87162.4|87217|87167|87231.2|87181.2|87212.4|87162.4|23
1649644690000|2022-04-11 02:38:10|87217.6|87167.6|87217.5|87167.5|87219.7|87169.7|87213.5|87163.5|20
1649644700000|2022-04-11 02:38:20|87218.9|87168.9|87212.7|87162.7|87221.5|87171.5|87211.2|87161.2|22
1649644710000|2022-04-11 02:38:30|87212|87162|87217.8|87167.8|87236.4|87186.4|87209.9|87159.9|20
1649644720000|2022-04-11 02:38:40|87208.7|87158.7|87207.1|87157.1|87220.3|87170.3|87207.1|87157.1|32
1649644730000|2022-04-11 02:38:50|87207.2|87157.2|87208.4|87158.4|87214.9|87164.9|87205.2|87155.2|39
1649644740000|2022-04-11 02:39:00|87209.3|87159.3|87209.4|87159.4|87211.1|87161.1|87207.6|87157.6|45
1649644750000|2022-04-11 02:39:10|87209.1|87159.1|87209.4|87159.4|87210.8|87160.8|87207.5|87157.5|32
1649644760000|2022-04-11 02:39:20|87209.3|87159.3|87208.8|87158.8|87215.4|87165.4|87208.8|87158.8|17
1649644770000|2022-04-11 02:39:30|87208.7|87158.7|87210.8|87160.8|87213.5|87163.5|87208.7|87158.7|18
1649644780000|2022-04-11 02:39:40|87211.9|87161.9|87212.1|87162.1|87212.1|87162.1|87210|87160|10
1649644790000|2022-04-11 02:39:50|87209.1|87159.1|87205.2|87155.2|87220.6|87170.6|87205.2|87155.2|21
1649644800000|2022-04-11 02:40:00|87202.9|87152.9|87186.1|87136.1|87204|87154|87186|87136|51
1649644810000|2022-04-11 02:40:10|87185.6|87135.6|87189|87139|87191.4|87141.4|87184.4|87134.4|33
1649644820000|2022-04-11 02:40:20|87188.7|87138.7|87189|87139|87197|87147|87187.7|87137.7|47
1649644830000|2022-04-11 02:40:30|87190|87140|87192.9|87142.9|87201|87151|87187.2|87137.2|47
1649644840000|2022-04-11 02:40:40|87193.1|87143.1|87195.4|87145.4|87198.6|87148.6|87189.6|87139.6|46
1649644850000|2022-04-11 02:40:50|87194.3|87144.3|87198.8|87148.8|87200.4|87150.4|87192.6|87142.6|47
1649644860000|2022-04-11 02:41:00|87199|87149|87195|87145|87199.1|87149.1|87194.7|87144.7|36
1649644870000|2022-04-11 02:41:10|87195.2|87145.2|87202.7|87152.7|87239.3|87154.5|87194.8|87111.9|25
1649644880000|2022-04-11 02:41:20|87206.1|87156.1|87197.9|87147.9|87206.1|87156.1|87197.9|87147.9|26
1649644890000|2022-04-11 02:41:30|87198.4|87148.4|87199.3|87149.3|87199.3|87149.3|87197.4|87147.4|31
1649644900000|2022-04-11 02:41:40|87199.2|87149.2|87204.6|87154.6|87208.7|87158.7|87199|87149|41
1649644910000|2022-04-11 02:41:50|87204.4|87154.4|87212.5|87162.5|87213.3|87163.3|87204.1|87154.1|37
1649644920000|2022-04-11 02:42:00|87211.9|87161.9|87212.7|87162.7|87213|87163|87210.8|87160.8|33
1649644930000|2022-04-11 02:42:10|87213.1|87163.1|87219.4|87169.4|87221.2|87171.2|87213.1|87163.1|30
1649644940000|2022-04-11 02:42:20|87218.8|87168.8|87217.9|87167.9|87219.2|87169.2|87217.5|87167.5|14
1649644950000|2022-04-11 02:42:30|87219.1|87169.1|87215.7|87165.7|87219.9|87169.9|87215.7|87165.7|33
1649644960000|2022-04-11 02:42:40|87215.6|87165.6|87216.7|87166.7|87220.3|87170.3|87214.3|87164.3|21
1649644970000|2022-04-11 02:42:50|87217.1|87167.1|87206.8|87156.8|87217.1|87167.1|87205|87155|40
1649644980000|2022-04-11 02:43:00|87206.9|87156.9|87210.6|87160.6|87210.6|87160.6|87206.3|87156.3|22
1649644990000|2022-04-11 02:43:10|87210.4|87160.4|87215.2|87165.2|87216.5|87166.5|87209|87159|32
1649645000000|2022-04-11 02:43:20|87214.2|87164.2|87212.5|87162.5|87214.6|87164.6|87212.2|87162.2|20
1649645010000|2022-04-11 02:43:30|87212.9|87162.9|87212.8|87162.8|87213.1|87163.1|87212.1|87162.1|14
1649645020000|2022-04-11 02:43:40|87213.5|87163.5|87215|87165|87219.8|87169.8|87211.5|87161.5|14
1649645030000|2022-04-11 02:43:50|87213.6|87163.6|87213|87163|87215.3|87165.3|87212.3|87162.3|31
1649645040000|2022-04-11 02:44:00|87210.6|87160.6|87216.9|87166.9|87217.1|87167.1|87207.5|87157.5|26
1649645050000|2022-04-11 02:44:10|87214.6|87164.6|87213.4|87163.4|87216.3|87166.3|87213.4|87163.4|22
1649645060000|2022-04-11 02:44:20|87213.5|87163.5|87215.9|87165.9|87216.4|87166.4|87213.2|87163.2|17
1649645070000|2022-04-11 02:44:30|87215.6|87165.6|87207.8|87157.8|87220.1|87170.1|87207.8|87157.8|17
1649645080000|2022-04-11 02:44:40|87207.4|87157.4|87208.9|87158.9|87209.3|87159.3|87207.4|87157.4|17
1649645090000|2022-04-11 02:44:50|87208|87158|87208.3|87158.3|87209.1|87159.1|87206.9|87156.9|25
1649645100000|2022-04-11 02:45:00|87208.1|87158.1|87211.5|87161.5|87215.8|87165.8|87207.1|87157.1|27
1649645110000|2022-04-11 02:45:10|87210.8|87160.8|87206.5|87156.5|87210.9|87160.9|87205.1|87155.1|24
1649645120000|2022-04-11 02:45:20|87206.7|87156.7|87208|87158|87208.4|87158.4|87206.5|87156.5|21
1649645130000|2022-04-11 02:45:30|87208.1|87158.1|87212.4|87162.4|87216|87166|87207|87157|28
1649645140000|2022-04-11 02:45:40|87211.1|87161.1|87206.7|87156.7|87214.2|87164.2|87206.2|87156.2|28
1649645150000|2022-04-11 02:45:50|87205.4|87155.4|87199.4|87149.4|87208.7|87158.7|87195.4|87145.4|49
1649645160000|2022-04-11 02:46:00|87199.8|87149.8|87196.4|87146.4|87200.2|87150.2|87195.9|87145.9|28
1649645170000|2022-04-11 02:46:10|87196.8|87146.8|87199.9|87149.9|87200|87150|87196.2|87146.2|31
1649645180000|2022-04-11 02:46:20|87200|87150|87207|87157|87208.4|87158.4|87200|87150|51
1649645190000|2022-04-11 02:46:30|87206.5|87156.5|87209.3|87159.3|87213.6|87163.6|87206.3|87156.3|49
1649645200000|2022-04-11 02:46:40|87210.1|87160.1|87212.2|87162.2|87215.7|87165.7|87209.8|87159.8|45
1649645210000|2022-04-11 02:46:50|87212.3|87162.3|87210.7|87160.7|87248.2|87166.6|87209.6|87122.8|31
1649645220000|2022-04-11 02:47:00|87210.8|87160.8|87206.7|87156.7|87211.4|87161.4|87206.3|87156.3|28
1649645230000|2022-04-11 02:47:10|87207.5|87157.5|87211.3|87161.3|87211.9|87161.9|87207.3|87157.3|16
1649645240000|2022-04-11 02:47:20|87210.7|87160.7|87214.5|87164.5|87216.8|87166.8|87210.2|87160.2|26
1649645250000|2022-04-11 02:47:30|87212.9|87162.9|87208.4|87158.4|87213.9|87163.9|87208|87158|23
1649645260000|2022-04-11 02:47:40|87208.3|87158.3|87212.1|87162.1|87213.2|87163.2|87206.7|87156.7|28
1649645270000|2022-04-11 02:47:50|87211.5|87161.5|87207.8|87157.8|87213.2|87163.2|87207.4|87157.4|33
1649645280000|2022-04-11 02:48:00|87209.6|87159.6|87208.6|87158.6|87210.9|87160.9|87208.6|87158.6|24
1649645290000|2022-04-11 02:48:10|87208.7|87158.7|87214.5|87164.5|87217.7|87167.7|87208.1|87158.1|29
1649645300000|2022-04-11 02:48:20|87212.7|87162.7|87211.4|87161.4|87212.8|87162.8|87209|87159|17
1649645310000|2022-04-11 02:48:30|87210.2|87160.2|87215.8|87165.8|87216.4|87166.4|87207.7|87157.7|19
1649645320000|2022-04-11 02:48:40|87216|87166|87212.8|87162.8|87216|87166|87209.5|87159.5|21
1649645330000|2022-04-11 02:48:50|87213|87163|87219.3|87169.3|87220|87170|87212.1|87162.1|17
1649645340000|2022-04-11 02:49:00|87217.5|87167.5|87215|87165|87224.2|87174.2|87215|87165|42
1649645350000|2022-04-11 02:49:10|87215.1|87165.1|87215.5|87165.5|87216.4|87166.4|87215|87165|19
1649645360000|2022-04-11 02:49:20|87215.8|87165.8|87216.8|87166.8|87217.1|87167.1|87215.5|87165.5|23
1649645370000|2022-04-11 02:49:30|87216.9|87166.9|87222.7|87172.7|87223.4|87173.4|87216.8|87166.8|15
1649645380000|2022-04-11 02:49:40|87222|87172|87263|87132.3|87263|87172|87219.5|87130.7|30
1649645390000|2022-04-11 02:49:50|87262.9|87132.5|87222.2|87172.2|87262.9|87172.2|87221.3|87132.4|31
1649645400000|2022-04-11 02:50:00|87260.4|87134.4|87223.8|87173.8|87260.4|87176|87221.3|87133.8|22
1649645410000|2022-04-11 02:50:10|87222.3|87172.3|87221.1|87171.1|87223.4|87173.4|87220.1|87170.1|18
1649645420000|2022-04-11 02:50:20|87221.4|87171.4|87225.9|87175.9|87226.3|87176.3|87221.4|87171.4|22
1649645430000|2022-04-11 02:50:30|87223.4|87173.4|87230.1|87180.1|87262.7|87180.9|87222.3|87136.5|31
1649645440000|2022-04-11 02:50:40|87230.2|87180.2|87235.2|87185.2|87268.3|87188.5|87229.5|87141.1|47
1649645450000|2022-04-11 02:50:50|87236.4|87186.4|87235.7|87185.7|87277.2|87190.9|87232|87145.7|47
1649645460000|2022-04-11 02:51:00|87272.9|87147.8|87244.9|87194.9|87282.4|87199.8|87235.5|87144.8|37
1649645470000|2022-04-11 02:51:10|87245.2|87195.2|87243.8|87193.8|87245.2|87195.2|87240.2|87190.2|27
1649645480000|2022-04-11 02:51:20|87241.5|87191.5|87245.4|87195.4|87249.8|87199.8|87240.5|87190.5|40
1649645490000|2022-04-11 02:51:30|87245.2|87195.2|87247.7|87197.7|87249.2|87199.2|87245.2|87195.2|25
1649645500000|2022-04-11 02:51:40|87247.6|87197.6|87243.4|87193.4|87251.5|87201.5|87243.4|87193.4|29
1649645510000|2022-04-11 02:51:50|87244.2|87194.2|87242.4|87192.4|87247.1|87197.1|87242.4|87192.4|26
1649645520000|2022-04-11 02:52:00|87242.5|87192.5|87240.3|87190.3|87251|87201|87240.3|87190.3|50
1649645530000|2022-04-11 02:52:10|87240.7|87190.7|87273.1|87223.1|87313.9|87226.5|87240.6|87157.4|42
1649645540000|2022-04-11 02:52:20|87270.2|87220.2|87276.8|87226.8|87316.4|87227.1|87269.1|87182.7|36
1649645550000|2022-04-11 02:52:30|87276.9|87226.9|87272.6|87222.6|87315.1|87227.5|87272.6|87188.7|22
1649645560000|2022-04-11 02:52:40|87272.9|87222.9|87276.1|87226.1|87276.4|87226.4|87272.7|87222.7|33
1649645570000|2022-04-11 02:52:50|87275.8|87225.8|87276|87226|87281.3|87231.3|87274.3|87224.3|41
1649645580000|2022-04-11 02:53:00|87278.3|87228.3|87270.6|87220.6|87278.7|87228.7|87270.3|87220.3|24
1649645590000|2022-04-11 02:53:10|87270.9|87220.9|87272.9|87222.9|87280|87230|87270.9|87220.9|41
1649645600000|2022-04-11 02:53:20|87273.2|87223.2|87279.3|87229.3|87283.8|87233.8|87272.1|87222.1|37
1649645610000|2022-04-11 02:53:30|87279.4|87229.4|87275.6|87225.6|87281.8|87231.8|87275|87225|31
1649645620000|2022-04-11 02:53:40|87276.1|87226.1|87269.2|87219.2|87279.2|87229.2|87268.8|87218.8|40
1649645630000|2022-04-11 02:53:50|87279.5|87229.5|87274.8|87224.8|87281|87231|87268.2|87218.2|39
1649645640000|2022-04-11 02:54:00|87275.2|87225.2|87273.2|87223.2|87275.7|87225.7|87272.5|87222.5|35
1649645650000|2022-04-11 02:54:10|87273|87223|87276.7|87226.7|87278.4|87228.4|87272.9|87222.9|43
1649645660000|2022-04-11 02:54:20|87276.6|87226.6|87282.8|87232.8|87284.8|87234.8|87276|87226|44
1649645670000|2022-04-11 02:54:30|87282|87232|87279.9|87229.9|87283.6|87233.6|87277.7|87227.7|30
1649645680000|2022-04-11 02:54:40|87279.7|87229.7|87277.2|87227.2|87280.1|87230.1|87276.7|87226.7|30
1649645690000|2022-04-11 02:54:50|87277.4|87227.4|87281|87231|87281|87231|87272.3|87222.3|25
1649645700000|2022-04-11 02:55:00|87280.4|87230.4|87278.2|87228.2|87280.7|87230.7|87277.7|87227.7|27
1649645710000|2022-04-11 02:55:10|87278.3|87228.3|87273.1|87223.1|87278.3|87228.3|87273.1|87223.1|38
1649645720000|2022-04-11 02:55:20|87273.3|87223.3|87267.1|87217.1|87273.3|87223.3|87266.3|87216.3|17
1649645730000|2022-04-11 02:55:30|87264|87214|87264.1|87214.1|87269.8|87219.8|87261.7|87211.7|51
1649645740000|2022-04-11 02:55:40|87264|87214|87258.1|87208.1|87265.5|87215.5|87250.6|87200.6|50
1649645750000|2022-04-11 02:55:50|87259.3|87209.3|87266.3|87216.3|87270.1|87220.1|87248.1|87198.1|71
1649645760000|2022-04-11 02:56:00|87272.8|87222.8|87268.6|87218.6|87278.9|87228.9|87256.4|87206.4|71
1649645770000|2022-04-11 02:56:10|87268.9|87218.9|87271.7|87221.7|87276.1|87226.1|87268.8|87218.8|34
1649645780000|2022-04-11 02:56:20|87271.9|87221.9|87268.9|87218.9|87272.3|87222.3|87267.6|87217.6|33
1649645790000|2022-04-11 02:56:30|87268.8|87218.8|87271.3|87221.3|87276|87226|87268.5|87218.5|30
1649645800000|2022-04-11 02:56:40|87270.7|87220.7|87268.2|87218.2|87272.4|87222.4|87264.3|87214.3|18
1649645810000|2022-04-11 02:56:50|87268.3|87218.3|87269.3|87219.3|87270.5|87220.5|87264.3|87214.3|49
1649645820000|2022-04-11 02:57:00|87269.8|87219.8|87273.5|87223.5|87276.6|87226.6|87268.5|87218.5|43
1649645830000|2022-04-11 02:57:10|87272.6|87222.6|87272.1|87222.1|87273.9|87223.9|87268.3|87218.3|41
1649645840000|2022-04-11 02:57:20|87271.6|87221.6|87270.1|87220.1|87272.7|87222.7|87270.1|87220.1|38
1649645850000|2022-04-11 02:57:30|87270.4|87220.4|87273|87223|87275.4|87225.4|87266.5|87216.5|42
1649645860000|2022-04-11 02:57:40|87273.1|87223.1|87272.3|87222.3|87273.9|87223.9|87271|87221|25
1649645870000|2022-04-11 02:57:50|87271.1|87221.1|87264.1|87214.1|87274.5|87224.5|87264.1|87214.1|28
1649645880000|2022-04-11 02:58:00|87264.2|87214.2|87263.4|87213.4|87266.3|87216.3|87261.7|87211.7|41
1649645890000|2022-04-11 02:58:10|87261.7|87211.7|87269.4|87219.4|87269.6|87219.6|87260.9|87210.9|36
1649645900000|2022-04-11 02:58:20|87269.2|87219.2|87265.9|87215.9|87270|87220|87265|87215|39
1649645910000|2022-04-11 02:58:30|87266.6|87216.6|87266.6|87216.6|87271.7|87221.7|87266|87216|41
1649645920000|2022-04-11 02:58:40|87266.8|87216.8|87263.4|87213.4|87283.1|87233.1|87262.4|87212.4|44
1649645930000|2022-04-11 02:58:50|87263|87213|87261.2|87211.2|87265.1|87215.1|87260.8|87210.8|46
1649645940000|2022-04-11 02:59:00|87261.3|87211.3|87265.5|87215.5|87266|87216|87261.1|87211.1|36
1649645950000|2022-04-11 02:59:10|87266|87216|87267.7|87217.7|87267.7|87217.7|87261.6|87211.6|30
1649645960000|2022-04-11 02:59:20|87267.6|87217.6|87271.7|87221.7|87273|87223|87265.2|87215.2|47
1649645970000|2022-04-11 02:59:30|87272.3|87222.3|87273.2|87223.2|87273.7|87223.7|87271.8|87221.8|27
1649645980000|2022-04-11 02:59:40|87273.3|87223.3|87269.4|87219.4|87273.3|87223.3|87268.8|87218.8|40
1649645990000|2022-04-11 02:59:50|87269.3|87219.3|87268.7|87218.7|87269.3|87219.3|87268.3|87218.3|23
1649646000000|2022-04-11 03:00:00|87267.9|87217.9|87267.5|87217.5|87273.8|87223.8|87267.5|87217.5|40
1649646010000|2022-04-11 03:00:10|87263.2|87213.2|87260.5|87210.5|87269.6|87219.6|87259.3|87209.3|37
1649646020000|2022-04-11 03:00:20|87260.2|87210.2|87252.7|87202.7|87261|87211|87252.7|87202.7|46
1649646030000|2022-04-11 03:00:30|87253|87203|87246.3|87196.3|87253.3|87203.3|87245.5|87195.5|27
1649646040000|2022-04-11 03:00:40|87245.5|87195.5|87246.5|87196.5|87247.7|87197.7|87236.2|87186.2|50
1649646050000|2022-04-11 03:00:50|87242.2|87192.2|87243.4|87193.4|87244.1|87194.1|87239.8|87189.8|39
1649646060000|2022-04-11 03:01:00|87243.5|87193.5|87246.5|87196.5|87248.4|87198.4|87243.5|87193.5|32
1649646070000|2022-04-11 03:01:10|87247.4|87197.4|87252|87202|87261.4|87211.4|87247.4|87197.4|61
1649646080000|2022-04-11 03:01:20|87252.3|87202.3|87255.4|87205.4|87258|87208|87252.3|87202.3|35
1649646090000|2022-04-11 03:01:30|87254.7|87204.7|87255|87205|87257.1|87207.1|87253.5|87203.5|29
1649646100000|2022-04-11 03:01:40|87255.1|87205.1|87253.8|87203.8|87257.3|87207.3|87251.8|87201.8|27
1649646110000|2022-04-11 03:01:50|87253.6|87203.6|87248.8|87198.8|87253.9|87203.9|87245.7|87195.7|32
1649646120000|2022-04-11 03:02:00|87248.5|87198.5|87245.8|87195.8|87250.4|87200.4|87245.8|87195.8|32
1649646130000|2022-04-11 03:02:10|87246.4|87196.4|87239.1|87189.1|87247.1|87197.1|87235.4|87185.4|39
1649646140000|2022-04-11 03:02:20|87238.1|87188.1|87242.6|87192.6|87242.6|87192.6|87238.1|87188.1|33
1649646150000|2022-04-11 03:02:30|87242.7|87192.7|87242.5|87192.5|87243.2|87193.2|87242.1|87192.1|26
1649646160000|2022-04-11 03:02:40|87242.7|87192.7|87242.5|87192.5|87244.1|87194.1|87241.9|87191.9|22
1649646170000|2022-04-11 03:02:50|87242.3|87192.3|87246.7|87196.7|87251|87201|87242.3|87192.3|27
1649646180000|2022-04-11 03:03:00|87246.2|87196.2|87251.7|87201.7|87252.5|87202.5|87245.9|87195.9|26
1649646190000|2022-04-11 03:03:10|87251.5|87201.5|87255.5|87205.5|87255.7|87205.7|87249.4|87199.4|27
1649646200000|2022-04-11 03:03:20|87255.3|87205.3|87255.5|87205.5|87255.7|87205.7|87254.3|87204.3|27
1649646210000|2022-04-11 03:03:30|87254|87204|87263.3|87213.3|87263.3|87213.3|87253|87203|27
1649646220000|2022-04-11 03:03:40|87262.7|87212.7|87264|87214|87264.6|87214.6|87260|87210|34
1649646230000|2022-04-11 03:03:50|87264.2|87214.2|87269.3|87219.3|87272|87222|87264.2|87214.2|39
1649646240000|2022-04-11 03:04:00|87270.2|87220.2|87270|87220|87270.5|87220.5|87269|87219|26
1649646250000|2022-04-11 03:04:10|87272.6|87222.6|87265.3|87215.3|87272.6|87222.6|87265.3|87215.3|23
1649646260000|2022-04-11 03:04:20|87262.4|87212.4|87259.5|87209.5|87265.4|87215.4|87259.5|87209.5|38
1649646270000|2022-04-11 03:04:30|87262.3|87212.3|87261.5|87211.5|87263.5|87213.5|87259.9|87209.9|21
1649646280000|2022-04-11 03:04:40|87261.8|87211.8|87262.3|87212.3|87262.8|87212.8|87259.8|87209.8|26
1649646290000|2022-04-11 03:04:50|87261.5|87211.5|87267.3|87217.3|87268.9|87218.9|87260.5|87210.5|24
1649646300000|2022-04-11 03:05:00|87266.7|87216.7|87258.6|87208.6|87266.7|87216.7|87256|87206|41
1649646310000|2022-04-11 03:05:10|87258.2|87208.2|87250.8|87200.8|87261.4|87211.4|87249.8|87199.8|36
1649646320000|2022-04-11 03:05:20|87252.4|87202.4|87250.5|87200.5|87254.3|87204.3|87249.3|87199.3|38
1649646330000|2022-04-11 03:05:30|87250|87200|87248.2|87198.2|87251.1|87201.1|87246.6|87196.6|24
1649646340000|2022-04-11 03:05:40|87248.1|87198.1|87254.1|87204.1|87255|87205|87248.1|87198.1|30
1649646350000|2022-04-11 03:05:50|87254.6|87204.6|87253.1|87203.1|87255.3|87205.3|87251.6|87201.6|33
1649646360000|2022-04-11 03:06:00|87257.8|87207.8|87261.4|87211.4|87262.8|87212.8|87257.8|87207.8|21
1649646370000|2022-04-11 03:06:10|87260.8|87210.8|87262.3|87212.3|87262.3|87212.3|87259.4|87209.4|14
1649646380000|2022-04-11 03:06:20|87261.5|87211.5|87256.2|87206.2|87261.5|87211.5|87254.1|87204.1|23
1649646390000|2022-04-11 03:06:30|87256.8|87206.8|87253.5|87203.5|87259.7|87209.7|87253.1|87203.1|16
1649646400000|2022-04-11 03:06:40|87253.9|87203.9|87254.1|87204.1|87254.7|87204.7|87253.7|87203.7|16
1649646410000|2022-04-11 03:06:50|87251.9|87201.9|87255|87205|87256.8|87206.8|87251.9|87201.9|20
1649646420000|2022-04-11 03:07:00|87255.7|87205.7|87254.9|87204.9|87255.7|87205.7|87253.9|87203.9|21
1649646430000|2022-04-11 03:07:10|87254.8|87204.8|87261.1|87211.1|87263.6|87213.6|87254.8|87204.8|34
1649646440000|2022-04-11 03:07:20|87259.6|87209.6|87258.4|87208.4|87259.6|87209.6|87256.5|87206.5|30
1649646450000|2022-04-11 03:07:30|87258.5|87208.5|87255.1|87205.1|87258.5|87208.5|87254.8|87204.8|27
1649646460000|2022-04-11 03:07:40|87256.1|87206.1|87258.9|87208.9|87260.5|87210.5|87256.1|87206.1|30
1649646470000|2022-04-11 03:07:50|87258.8|87208.8|87252.6|87202.6|87258.8|87208.8|87250.7|87200.7|22
1649646480000|2022-04-11 03:08:00|87252.2|87202.2|87249.4|87199.4|87255.2|87205.2|87249.4|87199.4|29
1649646490000|2022-04-11 03:08:10|87249.5|87199.5|87251|87201|87253.4|87203.4|87249.5|87199.5|24
1649646500000|2022-04-11 03:08:20|87251.1|87201.1|87252.5|87202.5|87252.5|87202.5|87251|87201|14
1649646510000|2022-04-11 03:08:30|87255.1|87205.1|87255|87205|87255.3|87205.3|87253.3|87203.3|26
1649646520000|2022-04-11 03:08:40|87254.9|87204.9|87252.7|87202.7|87254.9|87204.9|87252.7|87202.7|32
1649646530000|2022-04-11 03:08:50|87252.8|87202.8|87256|87206|87256.2|87206.2|87250.5|87200.5|40
1649646540000|2022-04-11 03:09:00|87254.6|87204.6|87250.8|87200.8|87257.1|87207.1|87250.2|87200.2|23
1649646550000|2022-04-11 03:09:10|87251.4|87201.4|87250.3|87200.3|87251.4|87201.4|87247.6|87197.6|22
1649646560000|2022-04-11 03:09:20|87250.2|87200.2|87249.3|87199.3|87251.2|87201.2|87248.9|87198.9|22
1649646570000|2022-04-11 03:09:30|87249.5|87199.5|87246.2|87196.2|87249.5|87199.5|87245|87195|31
1649646580000|2022-04-11 03:09:40|87247.1|87197.1|87247.3|87197.3|87248.5|87198.5|87245.7|87195.7|23
1649646590000|2022-04-11 03:09:50|87247.1|87197.1|87248|87198|87250.8|87200.8|87246.8|87196.8|33
1649646600000|2022-04-11 03:10:00|87248.8|87198.8|87254|87204|87254.3|87204.3|87248.8|87198.8|20
1649646610000|2022-04-11 03:10:10|87253.6|87203.6|87253.5|87203.5|87254.2|87204.2|87253.1|87203.1|11
1649646620000|2022-04-11 03:10:20|87253.9|87203.9|87254.9|87204.9|87255.3|87205.3|87252.5|87202.5|11
1649646630000|2022-04-11 03:10:30|87255.8|87205.8|87252.8|87202.8|87255.9|87205.9|87252.8|87202.8|20
1649646640000|2022-04-11 03:10:40|87252.6|87202.6|87254.1|87204.1|87254.4|87204.4|87251.8|87201.8|27
1649646650000|2022-04-11 03:10:50|87253.6|87203.6|87250|87200|87254.3|87204.3|87250|87200|15
1649646660000|2022-04-11 03:11:00|87249.9|87199.9|87248.2|87198.2|87249.9|87199.9|87248.1|87198.1|22
1649646670000|2022-04-11 03:11:10|87248.5|87198.5|87251.5|87201.5|87253.4|87203.4|87248.4|87198.4|14
1649646680000|2022-04-11 03:11:20|87251.7|87201.7|87250.4|87200.4|87252.3|87202.3|87250.4|87200.4|7
1649646690000|2022-04-11 03:11:30|87250.3|87200.3|87252.4|87202.4|87254.2|87204.2|87249.1|87199.1|17
1649646700000|2022-04-11 03:11:40|87252.5|87202.5|87248.7|87198.7|87253.2|87203.2|87248.7|87198.7|31
1649646710000|2022-04-11 03:11:50|87248.6|87198.6|87241.4|87191.4|87248.6|87198.6|87240.2|87190.2|21
1649646720000|2022-04-11 03:12:00|87240.6|87190.6|87242.9|87192.9|87244.6|87194.6|87238.5|87188.5|27
1649646730000|2022-04-11 03:12:10|87242.7|87192.7|87243.4|87193.4|87245.6|87195.6|87242.7|87192.7|10
1649646740000|2022-04-11 03:12:20|87244.1|87194.1|87243.2|87193.2|87246.8|87196.8|87243.1|87193.1|20
1649646750000|2022-04-11 03:12:30|87242.7|87192.7|87247.2|87197.2|87247.2|87197.2|87240.1|87190.1|10
1649646760000|2022-04-11 03:12:40|87248.4|87198.4|87241.8|87191.8|87248.4|87198.4|87240.5|87190.5|31
1649646770000|2022-04-11 03:12:50|87241.4|87191.4|87240.7|87190.7|87242.4|87192.4|87238.9|87188.9|19
1649646780000|2022-04-11 03:13:00|87240.8|87190.8|87245.2|87195.2|87245.2|87195.2|87240.8|87190.8|12
1649646790000|2022-04-11 03:13:10|87244.6|87194.6|87245.7|87195.7|87245.7|87195.7|87243.5|87193.5|14
1649646800000|2022-04-11 03:13:20|87245.1|87195.1|87236.6|87186.6|87245.1|87195.1|87234.4|87184.4|31
1649646810000|2022-04-11 03:13:30|87239|87189|87238.1|87188.1|87240.2|87190.2|87237.8|87187.8|24
1649646820000|2022-04-11 03:13:40|87238.4|87188.4|87245.3|87195.3|87247|87197|87236.6|87186.6|21
1649646830000|2022-04-11 03:13:50|87245.8|87195.8|87239|87189|87245.8|87195.8|87238.3|87188.3|31
1649646840000|2022-04-11 03:14:00|87238.8|87188.8|87232.4|87182.4|87238.8|87188.8|87232.2|87182.2|28
1649646850000|2022-04-11 03:14:10|87232.6|87182.6|87233.1|87183.1|87234.3|87184.3|87231.6|87181.6|41
1649646860000|2022-04-11 03:14:20|87233|87183|87238.2|87188.2|87239.7|87189.7|87233|87183|20
1649646870000|2022-04-11 03:14:30|87238.3|87188.3|87238.3|87188.3|87238.3|87188.3|87237.6|87187.6|11
1649646880000|2022-04-11 03:14:40|87238.4|87188.4|87237.5|87187.5|87241.9|87191.9|87236.6|87186.6|15
1649646890000|2022-04-11 03:14:50|87237.9|87187.9|87237.8|87187.8|87237.9|87187.9|87236.7|87186.7|7
1649646900000|2022-04-11 03:15:00|87238.1|87188.1|87242.8|87192.8|87242.8|87192.8|87237|87187|20
1649646910000|2022-04-11 03:15:10|87242.3|87192.3|87240.2|87190.2|87242.6|87192.6|87239.2|87189.2|18
1649646920000|2022-04-11 03:15:20|87240.7|87190.7|87239.5|87189.5|87240.7|87190.7|87239.4|87189.4|37
1649646930000|2022-04-11 03:15:30|87239.7|87189.7|87233.5|87183.5|87240.1|87190.1|87233.4|87183.4|26
1649646940000|2022-04-11 03:15:40|87233.6|87183.6|87236|87186|87239.5|87189.5|87232.6|87182.6|21
1649646950000|2022-04-11 03:15:50|87236.3|87186.3|87233.6|87183.6|87236.7|87186.7|87229.5|87179.5|23
1649646960000|2022-04-11 03:16:00|87232.4|87182.4|87232.5|87182.5|87232.8|87182.8|87231.5|87181.5|12
1649646970000|2022-04-11 03:16:10|87232.7|87182.7|87230.3|87180.3|87232.7|87182.7|87230.2|87180.2|11
1649646980000|2022-04-11 03:16:20|87230.6|87180.6|87233.9|87183.9|87235.1|87185.1|87226.8|87176.8|21
1649646990000|2022-04-11 03:16:30|87233.7|87183.7|87231.6|87181.6|87236.4|87186.4|87229.3|87179.3|16
1649647000000|2022-04-11 03:16:40|87231.3|87181.3|87232|87182|87235|87185|87231.3|87181.3|20
1649647010000|2022-04-11 03:16:50|87230|87180|87219|87169|87232|87182|87215.5|87165.5|35
1649647020000|2022-04-11 03:17:00|87218.4|87168.4|87216.9|87166.9|87219.2|87169.2|87216.2|87166.2|17
1649647030000|2022-04-11 03:17:10|87217.4|87167.4|87218.5|87168.5|87218.5|87168.5|87216.3|87166.3|16
1649647040000|2022-04-11 03:17:20|87218.2|87168.2|87211.8|87161.8|87221.6|87171.6|87210.1|87160.1|31
1649647050000|2022-04-11 03:17:30|87211.3|87161.3|87211.7|87161.7|87221.1|87171.1|87210.9|87160.9|24
1649647060000|2022-04-11 03:17:40|87211.2|87161.2|87216.4|87166.4|87222.3|87172.3|87211|87161|33
1649647070000|2022-04-11 03:17:50|87216.5|87166.5|87217.5|87167.5|87219.1|87169.1|87215.2|87165.2|24
1649647080000|2022-04-11 03:18:00|87217.6|87167.6|87216.3|87166.3|87218.1|87168.1|87216.1|87166.1|11
1649647090000|2022-04-11 03:18:10|87216.9|87166.9|87212|87162|87216.9|87166.9|87211.2|87161.2|19
1649647100000|2022-04-11 03:18:20|87211.9|87161.9|87211.6|87161.6|87216.1|87166.1|87210.9|87160.9|15
1649647110000|2022-04-11 03:18:30|87210.8|87160.8|87216.3|87166.3|87217.3|87167.3|87208|87158|25
1649647120000|2022-04-11 03:18:40|87215.7|87165.7|87215.4|87165.4|87216.2|87166.2|87214.8|87164.8|19
1649647130000|2022-04-11 03:18:50|87214.8|87164.8|87194.2|87144.2|87214.8|87164.8|87194.2|87144.2|49
1649647140000|2022-04-11 03:19:00|87194.6|87144.6|87194.8|87144.8|87195.7|87145.7|87194.5|87144.5|18
1649647150000|2022-04-11 03:19:10|87195.2|87145.2|87202.9|87152.9|87203.8|87153.8|87194.7|87144.7|19
1649647160000|2022-04-11 03:19:20|87203.2|87153.2|87204.6|87154.6|87207.9|87157.9|87201.9|87151.9|37
1649647170000|2022-04-11 03:19:30|87204.4|87154.4|87195.9|87145.9|87204.4|87154.4|87195.7|87145.7|32
1649647180000|2022-04-11 03:19:40|87195.7|87145.7|87200.5|87150.5|87202.3|87152.3|87194.5|87144.5|26
1649647190000|2022-04-11 03:19:50|87200.4|87150.4|87203|87153|87206.4|87156.4|87199.5|87149.5|31
1649647200000|2022-04-11 03:20:00|87202.7|87152.7|87201.4|87151.4|87203.6|87153.6|87197|87147|50
1649647210000|2022-04-11 03:20:10|87199.2|87149.2|87193.8|87143.8|87199.2|87149.2|87187.3|87137.3|41
1649647220000|2022-04-11 03:20:20|87191.5|87141.5|87188.7|87138.7|87195|87145|87188.7|87138.7|38
1649647230000|2022-04-11 03:20:30|87189.4|87139.4|87187.4|87137.4|87189.4|87139.4|87185.8|87135.8|23
1649647240000|2022-04-11 03:20:40|87187.8|87137.8|87195.4|87145.4|87195.8|87145.8|87187.8|87137.8|18
1649647250000|2022-04-11 03:20:50|87195.8|87145.8|87196.9|87146.9|87199.4|87149.4|87194.5|87144.5|28
1649647260000|2022-04-11 03:21:00|87197.2|87147.2|87197.9|87147.9|87197.9|87147.9|87195.1|87145.1|29
1649647270000|2022-04-11 03:21:10|87197.3|87147.3|87200|87150|87201.6|87151.6|87196.3|87146.3|19
1649647280000|2022-04-11 03:21:20|87201.1|87151.1|87200.4|87150.4|87202.6|87152.6|87199.7|87149.7|11
1649647290000|2022-04-11 03:21:30|87200.1|87150.1|87201.2|87151.2|87206.4|87156.4|87199|87149|23
1649647300000|2022-04-11 03:21:40|87200.2|87150.2|87196.6|87146.6|87201.5|87151.5|87195.9|87145.9|31
1649647310000|2022-04-11 03:21:50|87197|87147|87192.8|87142.8|87197.3|87147.3|87191.2|87141.2|42
1649647320000|2022-04-11 03:22:00|87197.5|87147.5|87184.6|87134.6|87197.5|87147.5|87183|87133|42
1649647330000|2022-04-11 03:22:10|87184.8|87134.8|87190|87140|87193.1|87143.1|87181.6|87131.6|31
1649647340000|2022-04-11 03:22:20|87190.1|87140.1|87187.9|87137.9|87192.9|87142.9|87185.4|87135.4|36
1649647350000|2022-04-11 03:22:30|87185.3|87135.3|87189.4|87139.4|87190.6|87140.6|87184.9|87134.9|28
1649647360000|2022-04-11 03:22:40|87188.8|87138.8|87187.4|87137.4|87188.8|87138.8|87185.4|87135.4|13
1649647370000|2022-04-11 03:22:50|87187.8|87137.8|87189.6|87139.6|87192.3|87142.3|87187.1|87137.1|8
1649647380000|2022-04-11 03:23:00|87189.3|87139.3|87190.7|87140.7|87191|87141|87188.7|87138.7|13
1649647390000|2022-04-11 03:23:10|87191.1|87141.1|87187|87137|87191.1|87141.1|87183.5|87133.5|26
1649647400000|2022-04-11 03:23:20|87186.9|87136.9|87188.2|87138.2|87188.7|87138.7|87183.8|87133.8|16
1649647410000|2022-04-11 03:23:30|87190.3|87140.3|87190.7|87140.7|87191.9|87141.9|87189.4|87139.4|17
1649647420000|2022-04-11 03:23:40|87191.7|87141.7|87189.9|87139.9|87191.7|87141.7|87188.9|87138.9|18
1649647430000|2022-04-11 03:23:50|87189.8|87139.8|87191.4|87141.4|87195.4|87145.4|87189.8|87139.8|23
1649647440000|2022-04-11 03:24:00|87190.9|87140.9|87192.5|87142.5|87193.4|87143.4|87190.9|87140.9|22
1649647450000|2022-04-11 03:24:10|87192.4|87142.4|87192.2|87142.2|87194|87144|87190.1|87140.1|18
1649647460000|2022-04-11 03:24:20|87190.1|87140.1|87189.5|87139.5|87190.1|87140.1|87189.4|87139.4|5
1649647470000|2022-04-11 03:24:30|87189.8|87139.8|87189.6|87139.6|87190|87140|87188|87138|8
1649647480000|2022-04-11 03:24:40|87189.8|87139.8|87193.8|87143.8|87200|87150|87189.7|87139.7|14
1649647490000|2022-04-11 03:24:50|87192.3|87142.3|87193.6|87143.6|87195.5|87145.5|87191.4|87141.4|29
1649647500000|2022-04-11 03:25:00|87193.7|87143.7|87192.1|87142.1|87193.9|87143.9|87190.9|87140.9|28
1649647510000|2022-04-11 03:25:10|87191.8|87141.8|87193.3|87143.3|87200.8|87150.8|87191.8|87141.8|21
1649647520000|2022-04-11 03:25:20|87192.9|87142.9|87189.9|87139.9|87194.5|87144.5|87189.8|87139.8|24
1649647530000|2022-04-11 03:25:30|87189.4|87139.4|87187.4|87137.4|87193.1|87143.1|87184.9|87134.9|28
1649647540000|2022-04-11 03:25:40|87190.1|87140.1|87192.2|87142.2|87192.2|87142.2|87186.2|87136.2|18
1649647550000|2022-04-11 03:25:50|87193.1|87143.1|87191.3|87141.3|87193.1|87143.1|87189.4|87139.4|21
1649647560000|2022-04-11 03:26:00|87191.4|87141.4|87187.4|87137.4|87191.6|87141.6|87186.7|87136.7|20
1649647570000|2022-04-11 03:26:10|87187.5|87137.5|87196.2|87146.2|87201.8|87151.8|87187.5|87137.5|27
1649647580000|2022-04-11 03:26:20|87194.4|87144.4|87197.9|87147.9|87197.9|87147.9|87194.4|87144.4|26
1649647590000|2022-04-11 03:26:30|87197.3|87147.3|87198.6|87148.6|87201.1|87151.1|87195.2|87145.2|29
1649647600000|2022-04-11 03:26:40|87198.7|87148.7|87202.4|87152.4|87203.3|87153.3|87195.9|87145.9|31
1649647610000|2022-04-11 03:26:50|87200.1|87150.1|87201.6|87151.6|87206.5|87156.5|87195.5|87145.5|36
1649647620000|2022-04-11 03:27:00|87200|87150|87201.9|87151.9|87205.7|87155.7|87198.6|87148.6|43
1649647630000|2022-04-11 03:27:10|87201.1|87151.1|87195.7|87145.7|87201.1|87151.1|87195.2|87145.2|27
1649647640000|2022-04-11 03:27:20|87196.3|87146.3|87193.9|87143.9|87197.1|87147.1|87191.8|87141.8|40
1649647650000|2022-04-11 03:27:30|87194|87144|87203.1|87153.1|87203.1|87153.1|87194|87144|30
1649647660000|2022-04-11 03:27:40|87202.9|87152.9|87199.6|87149.6|87203.1|87153.1|87198.2|87148.2|31
1649647670000|2022-04-11 03:27:50|87199.4|87149.4|87198.1|87148.1|87199.5|87149.5|87193.4|87143.4|27
1649647680000|2022-04-11 03:28:00|87197.4|87147.4|87200.5|87150.5|87200.6|87150.6|87197.3|87147.3|26
1649647690000|2022-04-11 03:28:10|87200.6|87150.6|87207.1|87157.1|87207.2|87157.2|87199.8|87149.8|24
1649647700000|2022-04-11 03:28:20|87204.7|87154.7|87204.1|87154.1|87205.7|87155.7|87203.8|87153.8|13
1649647710000|2022-04-11 03:28:30|87204|87154|87203.5|87153.5|87205.1|87155.1|87202|87152|31
1649647720000|2022-04-11 03:28:40|87203.7|87153.7|87204.3|87154.3|87206.7|87156.7|87203.5|87153.5|27
1649647730000|2022-04-11 03:28:50|87204.8|87154.8|87205.7|87155.7|87205.7|87155.7|87204.7|87154.7|15
1649647740000|2022-04-11 03:29:00|87208.3|87158.3|87209.8|87159.8|87213.1|87163.1|87208.3|87158.3|28
1649647750000|2022-04-11 03:29:10|87209.1|87159.1|87213.1|87163.1|87214.3|87164.3|87209.1|87159.1|22
1649647760000|2022-04-11 03:29:20|87212.7|87162.7|87214.6|87164.6|87214.9|87164.9|87208.4|87158.4|32
1649647770000|2022-04-11 03:29:30|87213.8|87163.8|87215.5|87165.5|87215.5|87165.5|87213.2|87163.2|14
1649647780000|2022-04-11 03:29:40|87215.4|87165.4|87218.8|87168.8|87222.1|87172.1|87214.1|87164.1|27
1649647790000|2022-04-11 03:29:50|87218.9|87168.9|87217.8|87167.8|87219.9|87169.9|87216.1|87166.1|28
1649647800000|2022-04-11 03:30:00|87216.5|87166.5|87212.6|87162.6|87220.6|87170.6|87212.6|87162.6|28
1649647810000|2022-04-11 03:30:10|87212.7|87162.7|87212.7|87162.7|87214.3|87164.3|87212.6|87162.6|33
1649647820000|2022-04-11 03:30:20|87212.9|87162.9|87213.8|87163.8|87216.8|87166.8|87212.8|87162.8|33
1649647830000|2022-04-11 03:30:30|87214|87164|87214.4|87164.4|87215.8|87165.8|87212.6|87162.6|24
1649647840000|2022-04-11 03:30:40|87213.2|87163.2|87208.9|87158.9|87214.4|87164.4|87207.7|87157.7|29
1649647850000|2022-04-11 03:30:50|87208.8|87158.8|87212.4|87162.4|87214|87164|87206.6|87156.6|37
1649647860000|2022-04-11 03:31:00|87212|87162|87210.6|87160.6|87215.8|87165.8|87208.9|87158.9|50
1649647870000|2022-04-11 03:31:10|87210.7|87160.7|87209.2|87159.2|87212.6|87162.6|87208.6|87158.6|24
1649647880000|2022-04-11 03:31:20|87209.3|87159.3|87215.9|87165.9|87216.7|87166.7|87206.3|87156.3|28
1649647890000|2022-04-11 03:31:30|87216.2|87166.2|87213.4|87163.4|87219.4|87169.4|87213.2|87163.2|31
1649647900000|2022-04-11 03:31:40|87217.3|87167.3|87216.6|87166.6|87220.8|87170.8|87214.9|87164.9|25
1649647910000|2022-04-11 03:31:50|87216.8|87166.8|87212.9|87162.9|87216.8|87166.8|87212.6|87162.6|24
1649647920000|2022-04-11 03:32:00|87212.7|87162.7|87223.2|87173.2|87227.2|87177.2|87212.7|87162.7|37
1649647930000|2022-04-11 03:32:10|87224.5|87174.5|87224.5|87174.5|87228.1|87178.1|87221.8|87171.8|41
1649647940000|2022-04-11 03:32:20|87224.8|87174.8|87229.8|87179.8|87233.2|87183.2|87224.4|87174.4|41
1649647950000|2022-04-11 03:32:30|87229.9|87179.9|87229.8|87179.8|87233.6|87183.6|87227.6|87177.6|42
1649647960000|2022-04-11 03:32:40|87229.6|87179.6|87232.6|87182.6|87232.6|87182.6|87229.6|87179.6|10
1649647970000|2022-04-11 03:32:50|87232.2|87182.2|87233.1|87183.1|87233.4|87183.4|87231.1|87181.1|32
1649647980000|2022-04-11 03:33:00|87233|87183|87229.8|87179.8|87233.5|87183.5|87228.7|87178.7|25
1649647990000|2022-04-11 03:33:10|87230.1|87180.1|87230.2|87180.2|87231.1|87181.1|87230.1|87180.1|14
1649648000000|2022-04-11 03:33:20|87230.1|87180.1|87230.7|87180.7|87231.7|87181.7|87229.3|87179.3|27
1649648010000|2022-04-11 03:33:30|87229.5|87179.5|87225.6|87175.6|87230.7|87180.7|87225.2|87175.2|34
1649648020000|2022-04-11 03:33:40|87225.5|87175.5|87224.9|87174.9|87227.5|87177.5|87224.9|87174.9|27
1649648030000|2022-04-11 03:33:50|87227.5|87177.5|87231.2|87181.2|87234|87184|87227.5|87177.5|27
1649648040000|2022-04-11 03:34:00|87231|87181|87226|87176|87232.4|87182.4|87225.8|87175.8|25
1649648050000|2022-04-11 03:34:10|87227.5|87177.5|87224.8|87174.8|87229.7|87179.7|87224.3|87174.3|37
1649648060000|2022-04-11 03:34:20|87224.4|87174.4|87224.6|87174.6|87227.5|87177.5|87224|87174|28
1649648070000|2022-04-11 03:34:30|87225.8|87175.8|87220.7|87170.7|87225.8|87175.8|87220.7|87170.7|18
1649648080000|2022-04-11 03:34:40|87220.4|87170.4|87218.3|87168.3|87220.6|87170.6|87218.2|87168.2|22
1649648090000|2022-04-11 03:34:50|87218.4|87168.4|87218.7|87168.7|87222.5|87172.5|87218.4|87168.4|30
1649648100000|2022-04-11 03:35:00|87219|87169|87223.2|87173.2|87225.2|87175.2|87219|87169|38
1649648110000|2022-04-11 03:35:10|87222.3|87172.3|87224.9|87174.9|87225.1|87175.1|87220.8|87170.8|25
1649648120000|2022-04-11 03:35:20|87225.1|87175.1|87221.8|87171.8|87225.2|87175.2|87220|87170|35
1649648130000|2022-04-11 03:35:30|87222|87172|87221.2|87171.2|87222.9|87172.9|87220.9|87170.9|18
1649648140000|2022-04-11 03:35:40|87221.3|87171.3|87220.6|87170.6|87221.8|87171.8|87219|87169|13
1649648150000|2022-04-11 03:35:50|87220.4|87170.4|87220.1|87170.1|87220.8|87170.8|87216.6|87166.6|23
1649648160000|2022-04-11 03:36:00|87219.5|87169.5|87218.4|87168.4|87219.9|87169.9|87217.8|87167.8|26
1649648170000|2022-04-11 03:36:10|87218.5|87168.5|87225.5|87175.5|87227.5|87177.5|87218.5|87168.5|27
1649648180000|2022-04-11 03:36:20|87225.2|87175.2|87223.6|87173.6|87225.2|87175.2|87222.5|87172.5|20
1649648190000|2022-04-11 03:36:30|87223.7|87173.7|87225|87175|87226.1|87176.1|87218.4|87168.4|27
1649648200000|2022-04-11 03:36:40|87223.7|87173.7|87222.2|87172.2|87225|87175|87221.5|87171.5|22
1649648210000|2022-04-11 03:36:50|87222.6|87172.6|87221.5|87171.5|87222.7|87172.7|87221.5|87171.5|14
1649648220000|2022-04-11 03:37:00|87221.1|87171.1|87220.8|87170.8|87221.1|87171.1|87218.9|87168.9|18
1649648230000|2022-04-11 03:37:10|87220.3|87170.3|87221.5|87171.5|87223|87173|87220.3|87170.3|16
1649648240000|2022-04-11 03:37:20|87222|87172|87226.3|87176.3|87228.4|87178.4|87221.5|87171.5|30
1649648250000|2022-04-11 03:37:30|87226.8|87176.8|87226.5|87176.5|87227.1|87177.1|87225|87175|33
1649648260000|2022-04-11 03:37:40|87227.2|87177.2|87223|87173|87227.2|87177.2|87221.9|87171.9|23
1649648270000|2022-04-11 03:37:50|87221.7|87171.7|87219.8|87169.8|87222.8|87172.8|87219.2|87169.2|38
1649648280000|2022-04-11 03:38:00|87219.7|87169.7|87223.6|87173.6|87224.3|87174.3|87219.3|87169.3|26
1649648290000|2022-04-11 03:38:10|87223.7|87173.7|87221.6|87171.6|87223.7|87173.7|87221.6|87171.6|17
1649648300000|2022-04-11 03:38:20|87221.7|87171.7|87218.7|87168.7|87221.7|87171.7|87217.4|87167.4|27
1649648310000|2022-04-11 03:38:30|87217.9|87167.9|87219.9|87169.9|87220.3|87170.3|87217.9|87167.9|8
1649648320000|2022-04-11 03:38:40|87219.8|87169.8|87224.2|87174.2|87225.4|87175.4|87219.8|87169.8|34
1649648330000|2022-04-11 03:38:50|87224.6|87174.6|87224.6|87174.6|87225.3|87175.3|87224.2|87174.2|10
1649648340000|2022-04-11 03:39:00|87224.1|87174.1|87220.8|87170.8|87224.5|87174.5|87219.1|87169.1|37
1649648350000|2022-04-11 03:39:10|87221|87171|87220.7|87170.7|87221.8|87171.8|87220.6|87170.6|19
1649648360000|2022-04-11 03:39:20|87220.6|87170.6|87218.1|87168.1|87220.8|87170.8|87216.4|87166.4|35
1649648370000|2022-04-11 03:39:30|87218.3|87168.3|87216.9|87166.9|87218.3|87168.3|87214.4|87164.4|13
1649648380000|2022-04-11 03:39:40|87216.6|87166.6|87221.2|87171.2|87223.1|87173.1|87216.1|87166.1|20
1649648390000|2022-04-11 03:39:50|87221.1|87171.1|87207.9|87157.9|87221.6|87171.6|87205.2|87155.2|32
1649648400000|2022-04-11 03:40:00|87207.6|87157.6|87201.5|87151.5|87207.8|87157.8|87200.7|87150.7|35
1649648410000|2022-04-11 03:40:10|87201.8|87151.8|87199.5|87149.5|87202.5|87152.5|87197.1|87147.1|24
1649648420000|2022-04-11 03:40:20|87199.7|87149.7|87199.5|87149.5|87200.9|87150.9|87199.2|87149.2|22
1649648430000|2022-04-11 03:40:30|87199.8|87149.8|87203.4|87153.4|87204|87154|87199.7|87149.7|33
1649648440000|2022-04-11 03:40:40|87203.2|87153.2|87197.7|87147.7|87205.6|87155.6|87197.7|87147.7|27
1649648450000|2022-04-11 03:40:50|87198.7|87148.7|87196.5|87146.5|87200.5|87150.5|87196.1|87146.1|29
1649648460000|2022-04-11 03:41:00|87196.7|87146.7|87194.1|87144.1|87198.4|87148.4|87190|87140|31
1649648470000|2022-04-11 03:41:10|87194.2|87144.2|87182|87132|87194.2|87144.2|87179.7|87129.7|32
1649648480000|2022-04-11 03:41:20|87181.8|87131.8|87183.9|87133.9|87183.9|87133.9|87181.2|87131.2|15
1649648490000|2022-04-11 03:41:30|87183.5|87133.5|87186.7|87136.7|87187.3|87137.3|87183.1|87133.1|9
1649648500000|2022-04-11 03:41:40|87186.4|87136.4|87185.4|87135.4|87186.4|87136.4|87184.9|87134.9|7
1649648510000|2022-04-11 03:41:50|87186.2|87136.2|87183.4|87133.4|87186.2|87136.2|87182.8|87132.8|10
1649648520000|2022-04-11 03:42:00|87183.6|87133.6|87189.2|87139.2|87190.6|87140.6|87183.5|87133.5|7
1649648530000|2022-04-11 03:42:10|87187.6|87137.6|87188.1|87138.1|87188.2|87138.2|87187.3|87137.3|9
1649648540000|2022-04-11 03:42:20|87187.8|87137.8|87191.6|87141.6|87193.8|87143.8|87186.7|87136.7|26
1649648550000|2022-04-11 03:42:30|87190.5|87140.5|87190|87140|87193|87143|87189|87139|16
1649648560000|2022-04-11 03:42:40|87189.9|87139.9|87187.1|87137.1|87190.7|87140.7|87185.3|87135.3|25
1649648570000|2022-04-11 03:42:50|87186.4|87136.4|87184.9|87134.9|87189.8|87139.8|87183.7|87133.7|27
1649648580000|2022-04-11 03:43:00|87183.9|87133.9|87182.5|87132.5|87183.9|87133.9|87181.9|87131.9|11
1649648590000|2022-04-11 03:43:10|87182.3|87132.3|87184.5|87134.5|87185.1|87135.1|87180.5|87130.5|21
1649648600000|2022-04-11 03:43:20|87184.9|87134.9|87183.3|87133.3|87188.6|87138.6|87183.3|87133.3|21
1649648610000|2022-04-11 03:43:30|87183.4|87133.4|87184|87134|87184|87134|87178.7|87128.7|25
1649648620000|2022-04-11 03:43:40|87183.7|87133.7|87181.5|87131.5|87185.3|87135.3|87179.8|87129.8|30
1649648630000|2022-04-11 03:43:50|87182.4|87132.4|87191.1|87141.1|87192.3|87142.3|87181|87131|31
1649648640000|2022-04-11 03:44:00|87190.8|87140.8|87194.4|87144.4|87195.7|87145.7|87190.8|87140.8|31
1649648650000|2022-04-11 03:44:10|87195.1|87145.1|87196.3|87146.3|87196.5|87146.5|87195.1|87145.1|10
1649648660000|2022-04-11 03:44:20|87195.9|87145.9|87198.4|87148.4|87199.4|87149.4|87195.6|87145.6|11
1649648670000|2022-04-11 03:44:30|87197.5|87147.5|87195.4|87145.4|87198.2|87148.2|87191.5|87141.5|28
1649648680000|2022-04-11 03:44:40|87196.1|87146.1|87193.5|87143.5|87197.8|87147.8|87193.5|87143.5|18
1649648690000|2022-04-11 03:44:50|87193.4|87143.4|87204.7|87154.7|87205.2|87155.2|87193.4|87143.4|41
1649648700000|2022-04-11 03:45:00|87203.7|87153.7|87197.1|87147.1|87204.9|87154.9|87195.8|87145.8|30
1649648710000|2022-04-11 03:45:10|87196.6|87146.6|87198.5|87148.5|87202.3|87152.3|87196.6|87146.6|25
1649648720000|2022-04-11 03:45:20|87198.9|87148.9|87201.5|87151.5|87203|87153|87198.9|87148.9|20
1649648730000|2022-04-11 03:45:30|87200.5|87150.5|87201.5|87151.5|87206.2|87156.2|87199.3|87149.3|19
1649648740000|2022-04-11 03:45:40|87201.6|87151.6|87197.8|87147.8|87203.1|87153.1|87196.9|87146.9|36
1649648750000|2022-04-11 03:45:50|87197.7|87147.7|87201.3|87151.3|87203.6|87153.6|87197.5|87147.5|34
1649648760000|2022-04-11 03:46:00|87200.6|87150.6|87198|87148|87200.6|87150.6|87197.4|87147.4|14
1649648770000|2022-04-11 03:46:10|87197.5|87147.5|87206.1|87156.1|87206.3|87156.3|87197.5|87147.5|21
1649648780000|2022-04-11 03:46:20|87206|87156|87202.2|87152.2|87206.2|87156.2|87201.2|87151.2|23
1649648790000|2022-04-11 03:46:30|87201.3|87151.3|87203.4|87153.4|87204.9|87154.9|87201.3|87151.3|13
1649648800000|2022-04-11 03:46:40|87203.5|87153.5|87205.1|87155.1|87208.8|87158.8|87202.9|87152.9|18
1649648810000|2022-04-11 03:46:50|87203.5|87153.5|87207.4|87157.4|87208.6|87158.6|87203.5|87153.5|10
1649648820000|2022-04-11 03:47:00|87206.6|87156.6|87206.2|87156.2|87207.2|87157.2|87205|87155|19
1649648830000|2022-04-11 03:47:10|87205.9|87155.9|87214.7|87164.7|87214.7|87164.7|87205.2|87155.2|9
1649648840000|2022-04-11 03:47:20|87211.2|87161.2|87208.6|87158.6|87216.4|87166.4|87208.6|87158.6|8
1649648850000|2022-04-11 03:47:30|87209.1|87159.1|87205.8|87155.8|87211.5|87161.5|87203.1|87153.1|27
1649648860000|2022-04-11 03:47:40|87206.3|87156.3|87207.6|87157.6|87208.7|87158.7|87205.4|87155.4|32
1649648870000|2022-04-11 03:47:50|87207.5|87157.5|87209.2|87159.2|87210.6|87160.6|87206.1|87156.1|36
1649648880000|2022-04-11 03:48:00|87209.4|87159.4|87211.6|87161.6|87213.1|87163.1|87208.4|87158.4|22
1649648890000|2022-04-11 03:48:10|87211.4|87161.4|87208.9|87158.9|87211.8|87161.8|87208.4|87158.4|26
1649648900000|2022-04-11 03:48:20|87209|87159|87212.3|87162.3|87218|87168|87209|87159|19
1649648910000|2022-04-11 03:48:30|87212.6|87162.6|87213.2|87163.2|87213.3|87163.3|87211.7|87161.7|16
1649648920000|2022-04-11 03:48:40|87213.5|87163.5|87217.9|87167.9|87217.9|87167.9|87213.1|87163.1|20
1649648930000|2022-04-11 03:48:50|87217.6|87167.6|87215.5|87165.5|87218|87168|87214.4|87164.4|16
1649648940000|2022-04-11 03:49:00|87215.6|87165.6|87219|87169|87220.2|87170.2|87215.6|87165.6|19
1649648950000|2022-04-11 03:49:10|87219.3|87169.3|87224|87174|87226.3|87176.3|87217.9|87167.9|37
1649648960000|2022-04-11 03:49:20|87224.5|87174.5|87221.7|87171.7|87224.5|87174.5|87221.5|87171.5|16
1649648970000|2022-04-11 03:49:30|87221.9|87171.9|87219.8|87169.8|87222.2|87172.2|87219.5|87169.5|25
1649648980000|2022-04-11 03:49:40|87219.5|87169.5|87228.3|87178.3|87228.5|87178.5|87218.6|87168.6|22
1649648990000|2022-04-11 03:49:50|87228.5|87178.5|87223.6|87173.6|87229.5|87179.5|87222.8|87172.8|26
1649649000000|2022-04-11 03:50:00|87224|87174|87224.5|87174.5|87225.1|87175.1|87221.9|87171.9|37
1649649010000|2022-04-11 03:50:10|87223.9|87173.9|87224.4|87174.4|87225.7|87175.7|87223.7|87173.7|22
1649649020000|2022-04-11 03:50:20|87224.6|87174.6|87222.3|87172.3|87224.8|87174.8|87222.1|87172.1|31
1649649030000|2022-04-11 03:50:30|87222.2|87172.2|87226.3|87176.3|87226.4|87176.4|87222.2|87172.2|15
1649649040000|2022-04-11 03:50:40|87226|87176|87227.7|87177.7|87228.6|87178.6|87225.3|87175.3|18
1649649050000|2022-04-11 03:50:50|87227.9|87177.9|87225.6|87175.6|87229.6|87179.6|87225.6|87175.6|17
1649649060000|2022-04-11 03:51:00|87225.9|87175.9|87228.7|87178.7|87232.8|87182.8|87225.5|87175.5|18
1649649070000|2022-04-11 03:51:10|87227.8|87177.8|87229|87179|87232.2|87182.2|87227|87177|23
1649649080000|2022-04-11 03:51:20|87228.9|87178.9|87224.4|87174.4|87228.9|87178.9|87224.3|87174.3|23
1649649090000|2022-04-11 03:51:30|87222.3|87172.3|87220.9|87170.9|87222.5|87172.5|87220.7|87170.7|14
1649649100000|2022-04-11 03:51:40|87219.6|87169.6|87220.1|87170.1|87221.7|87171.7|87219.6|87169.6|20
1649649110000|2022-04-11 03:51:50|87219.1|87169.1|87220.2|87170.2|87224.1|87174.1|87217.6|87167.6|34
1649649120000|2022-04-11 03:52:00|87220.4|87170.4|87221.1|87171.1|87223.3|87173.3|87219.3|87169.3|26
1649649130000|2022-04-11 03:52:10|87220.6|87170.6|87219.6|87169.6|87221.3|87171.3|87219.6|87169.6|12
1649649140000|2022-04-11 03:52:20|87221.7|87171.7|87220.6|87170.6|87222.2|87172.2|87220.6|87170.6|11
1649649150000|2022-04-11 03:52:30|87221|87171|87220.5|87170.5|87221.2|87171.2|87220.5|87170.5|5
1649649160000|2022-04-11 03:52:40|87225.5|87175.5|87225.1|87175.1|87226.2|87176.2|87221.1|87171.1|26
1649649170000|2022-04-11 03:52:50|87224.3|87174.3|87219.6|87169.6|87224.3|87174.3|87218.9|87168.9|21
1649649180000|2022-04-11 03:53:00|87219.7|87169.7|87220.3|87170.3|87220.4|87170.4|87218.3|87168.3|23
1649649190000|2022-04-11 03:53:10|87220.9|87170.9|87223.9|87173.9|87225.8|87175.8|87217.6|87167.6|21
1649649200000|2022-04-11 03:53:20|87224.7|87174.7|87220.6|87170.6|87225.5|87175.5|87220.4|87170.4|18
1649649210000|2022-04-11 03:53:30|87221.6|87171.6|87216.1|87166.1|87222.4|87172.4|87214.1|87164.1|44
1649649220000|2022-04-11 03:53:40|87216.3|87166.3|87222|87172|87225.7|87175.7|87215.5|87165.5|29
1649649230000|2022-04-11 03:53:50|87222.9|87172.9|87223.4|87173.4|87226.8|87176.8|87221.4|87171.4|31
1649649240000|2022-04-11 03:54:00|87223.2|87173.2|87222.6|87172.6|87223.4|87173.4|87221.1|87171.1|16
1649649250000|2022-04-11 03:54:10|87223.2|87173.2|87220.6|87170.6|87225.5|87175.5|87220.3|87170.3|33
1649649260000|2022-04-11 03:54:20|87221.8|87171.8|87218.3|87168.3|87224.8|87174.8|87216.5|87166.5|24
1649649270000|2022-04-11 03:54:30|87218.6|87168.6|87221.5|87171.5|87222.5|87172.5|87216.4|87166.4|26
1649649280000|2022-04-11 03:54:40|87221.8|87171.8|87219.8|87169.8|87221.8|87171.8|87218.3|87168.3|15
1649649290000|2022-04-11 03:54:50|87219.9|87169.9|87216.8|87166.8|87220.1|87170.1|87216.8|87166.8|16
1649649300000|2022-04-11 03:55:00|87216.9|87166.9|87220.1|87170.1|87225.9|87175.9|87216.9|87166.9|27
1649649310000|2022-04-11 03:55:10|87219.7|87169.7|87223.7|87173.7|87225.1|87175.1|87219.7|87169.7|20
1649649320000|2022-04-11 03:55:20|87222.6|87172.6|87218.2|87168.2|87224.4|87174.4|87217.5|87167.5|24
1649649330000|2022-04-11 03:55:30|87218.8|87168.8|87222.2|87172.2|87222.7|87172.7|87218|87168|13
1649649340000|2022-04-11 03:55:40|87222.1|87172.1|87220.7|87170.7|87223.1|87173.1|87219.6|87169.6|25
1649649350000|2022-04-11 03:55:50|87220.5|87170.5|87219.1|87169.1|87220.7|87170.7|87216.8|87166.8|16
1649649360000|2022-04-11 03:56:00|87218.6|87168.6|87218.3|87168.3|87218.9|87168.9|87217.9|87167.9|7
1649649370000|2022-04-11 03:56:10|87218.6|87168.6|87222.6|87172.6|87225|87175|87218.6|87168.6|11
1649649380000|2022-04-11 03:56:20|87221.7|87171.7|87219.2|87169.2|87222.2|87172.2|87218.8|87168.8|10
1649649390000|2022-04-11 03:56:30|87218.6|87168.6|87220.8|87170.8|87222.9|87172.9|87218.6|87168.6|9
1649649400000|2022-04-11 03:56:40|87220.1|87170.1|87222|87172|87223.5|87173.5|87220.1|87170.1|19
1649649410000|2022-04-11 03:56:50|87220.2|87170.2|87226.8|87176.8|87231.9|87181.9|87220.2|87170.2|26
1649649420000|2022-04-11 03:57:00|87231.7|87181.7|87223.3|87173.3|87232.3|87182.3|87223|87173|33
1649649430000|2022-04-11 03:57:10|87223.2|87173.2|87222.2|87172.2|87223.8|87173.8|87216.8|87166.8|36
1649649440000|2022-04-11 03:57:20|87222.7|87172.7|87220.8|87170.8|87224|87174|87219.9|87169.9|33
1649649450000|2022-04-11 03:57:30|87220.2|87170.2|87220.4|87170.4|87222.4|87172.4|87219.8|87169.8|33
1649649460000|2022-04-11 03:57:40|87220.3|87170.3|87224.9|87174.9|87226.2|87176.2|87220.2|87170.2|44
1649649470000|2022-04-11 03:57:50|87224.8|87174.8|87223.2|87173.2|87225|87175|87222.4|87172.4|25
1649649480000|2022-04-11 03:58:00|87224.6|87174.6|87222.8|87172.8|87228.4|87178.4|87221.8|87171.8|34
1649649490000|2022-04-11 03:58:10|87222.2|87172.2|87217.9|87167.9|87223.1|87173.1|87217.9|87167.9|36
1649649500000|2022-04-11 03:58:20|87218|87168|87216.6|87166.6|87218|87168|87216.2|87166.2|26
1649649510000|2022-04-11 03:58:30|87216.5|87166.5|87216.3|87166.3|87216.8|87166.8|87215.7|87165.7|23
1649649520000|2022-04-11 03:58:40|87221.4|87171.4|87220.8|87170.8|87222.6|87172.6|87219.6|87169.6|16
1649649530000|2022-04-11 03:58:50|87221|87171|87219.8|87169.8|87222.1|87172.1|87218.3|87168.3|36
1649649540000|2022-04-11 03:59:00|87219.7|87169.7|87220.3|87170.3|87222.8|87172.8|87219.5|87169.5|13
1649649550000|2022-04-11 03:59:10|87220.7|87170.7|87221.4|87171.4|87221.5|87171.5|87220.7|87170.7|11
1649649560000|2022-04-11 03:59:20|87221.3|87171.3|87217.7|87167.7|87222.7|87172.7|87217.6|87167.6|44
1649649570000|2022-04-11 03:59:30|87217.4|87167.4|87217.3|87167.3|87218.9|87168.9|87216.8|87166.8|18
1649649580000|2022-04-11 03:59:40|87217.2|87167.2|87217.3|87167.3|87221.1|87171.1|87216.5|87166.5|46
1649649590000|2022-04-11 03:59:50|87217.1|87167.1|87205.3|87155.3|87219.3|87169.3|87201.9|87151.9|66
1649649600000|2022-04-11 04:00:00|87204.6|87154.6|87218.1|87168.1|87219.8|87169.8|87203.7|87153.7|63
1649649610000|2022-04-11 04:00:10|87217.1|87167.1|87217|87167|87219.3|87169.3|87213.5|87163.5|39
1649649620000|2022-04-11 04:00:20|87216.7|87166.7|87217.6|87167.6|87221.8|87171.8|87216|87166|24
1649649630000|2022-04-11 04:00:30|87217.8|87167.8|87217.4|87167.4|87218.2|87168.2|87216.9|87166.9|17
1649649640000|2022-04-11 04:00:40|87217.3|87167.3|87217.5|87167.5|87221.5|87171.5|87217.3|87167.3|13
1649649650000|2022-04-11 04:00:50|87218.1|87168.1|87217.5|87167.5|87218.9|87168.9|87217.4|87167.4|15
1649649660000|2022-04-11 04:01:00|87218.2|87168.2|87217.4|87167.4|87218.3|87168.3|87216.4|87166.4|22
1649649670000|2022-04-11 04:01:10|87217.3|87167.3|87219.7|87169.7|87221.2|87171.2|87217.3|87167.3|18
1649649680000|2022-04-11 04:01:20|87220.1|87170.1|87222.1|87172.1|87222.1|87172.1|87219.1|87169.1|27
1649649690000|2022-04-11 04:01:30|87222.8|87172.8|87222.8|87172.8|87223|87173|87219.2|87169.2|23
1649649700000|2022-04-11 04:01:40|87221.6|87171.6|87224.2|87174.2|87224.2|87174.2|87219.8|87169.8|49
1649649710000|2022-04-11 04:01:50|87223.2|87173.2|87225.1|87175.1|87229.6|87179.6|87221|87171|56
1649649720000|2022-04-11 04:02:00|87225.5|87175.5|87228.3|87178.3|87229.6|87179.6|87223.7|87173.7|37
1649649730000|2022-04-11 04:02:10|87227.9|87177.9|87227.2|87177.2|87228.2|87178.2|87226.5|87176.5|25
1649649740000|2022-04-11 04:02:20|87227.5|87177.5|87226.4|87176.4|87230.1|87180.1|87225.7|87175.7|19
1649649750000|2022-04-11 04:02:30|87225.2|87175.2|87222.4|87172.4|87225.2|87175.2|87216.3|87166.3|43
1649649760000|2022-04-11 04:02:40|87221.8|87171.8|87222.3|87172.3|87228.1|87178.1|87221.8|87171.8|30
1649649770000|2022-04-11 04:02:50|87223.6|87173.6|87224.2|87174.2|87229.2|87179.2|87223.1|87173.1|29
1649649780000|2022-04-11 04:03:00|87225.8|87175.8|87222.8|87172.8|87226|87176|87222.5|87172.5|28
1649649790000|2022-04-11 04:03:10|87222.9|87172.9|87222|87172|87223.8|87173.8|87220.7|87170.7|20
1649649800000|2022-04-11 04:03:20|87222.1|87172.1|87218.3|87168.3|87222.5|87172.5|87218.3|87168.3|23
1649649810000|2022-04-11 04:03:30|87218.8|87168.8|87224.9|87174.9|87224.9|87174.9|87218.8|87168.8|28
1649649820000|2022-04-11 04:03:40|87224|87174|87226|87176|87226.5|87176.5|87221.8|87171.8|31
1649649830000|2022-04-11 04:03:50|87225.6|87175.6|87230|87180|87233.4|87183.4|87225.6|87175.6|28
1649649840000|2022-04-11 04:04:00|87230.1|87180.1|87227.8|87177.8|87230.1|87180.1|87227.6|87177.6|25
1649649850000|2022-04-11 04:04:10|87227.7|87177.7|87229.5|87179.5|87230.9|87180.9|87227.7|87177.7|20
1649649860000|2022-04-11 04:04:20|87229|87179|87229.6|87179.6|87231.1|87181.1|87229|87179|9
1649649870000|2022-04-11 04:04:30|87229.7|87179.7|87236.1|87186.1|87236.1|87186.1|87229.7|87179.7|18
1649649880000|2022-04-11 04:04:40|87231.4|87181.4|87226.2|87176.2|87231.9|87181.9|87223.8|87173.8|44
1649649890000|2022-04-11 04:04:50|87227.3|87177.3|87224|87174|87227.3|87177.3|87222.7|87172.7|25
1649649900000|2022-04-11 04:05:00|87224.2|87174.2|87223.8|87173.8|87226|87176|87223.2|87173.2|20
1649649910000|2022-04-11 04:05:10|87222.8|87172.8|87228.9|87178.9|87228.9|87178.9|87220.6|87170.6|16
1649649920000|2022-04-11 04:05:20|87228|87178|87223.4|87173.4|87228.6|87178.6|87222.2|87172.2|27
1649649930000|2022-04-11 04:05:30|87224.2|87174.2|87224.6|87174.6|87224.8|87174.8|87223.2|87173.2|22
1649649940000|2022-04-11 04:05:40|87226.6|87176.6|87224.9|87174.9|87226.8|87176.8|87224.5|87174.5|17
1649649950000|2022-04-11 04:05:50|87224.4|87174.4|87222|87172|87224.4|87174.4|87221.5|87171.5|24
1649649960000|2022-04-11 04:06:00|87221.7|87171.7|87216|87166|87221.9|87171.9|87215.2|87165.2|37
1649649970000|2022-04-11 04:06:10|87215.4|87165.4|87213.7|87163.7|87217.4|87167.4|87213.6|87163.6|36
1649649980000|2022-04-11 04:06:20|87213.6|87163.6|87214.9|87164.9|87216.3|87166.3|87213.6|87163.6|20
1649649990000|2022-04-11 04:06:30|87214.2|87164.2|87211.1|87161.1|87215.3|87165.3|87211.1|87161.1|14
1649650000000|2022-04-11 04:06:40|87217.8|87167.8|87210.1|87160.1|87218.4|87168.4|87207.6|87157.6|30
1649650010000|2022-04-11 04:06:50|87210.2|87160.2|87208.7|87158.7|87212.6|87162.6|87208.2|87158.2|30
1649650020000|2022-04-11 04:07:00|87209.1|87159.1|87213.8|87163.8|87215.2|87165.2|87209.1|87159.1|34
1649650030000|2022-04-11 04:07:10|87214|87164|87209.7|87159.7|87214|87164|87207.3|87157.3|30
1649650040000|2022-04-11 04:07:20|87209.3|87159.3|87204.6|87154.6|87209.4|87159.4|87204.5|87154.5|33
1649650050000|2022-04-11 04:07:30|87204.7|87154.7|87205.8|87155.8|87206|87156|87204.7|87154.7|22
1649650060000|2022-04-11 04:07:40|87205.7|87155.7|87208.3|87158.3|87210|87160|87205.5|87155.5|16
1649650070000|2022-04-11 04:07:50|87208.6|87158.6|87205.7|87155.7|87208.6|87158.6|87205.7|87155.7|25
1649650080000|2022-04-11 04:08:00|87205.8|87155.8|87207|87157|87207.4|87157.4|87205.6|87155.6|18
1649650090000|2022-04-11 04:08:10|87207.1|87157.1|87206.8|87156.8|87209|87159|87206.5|87156.5|25
1649650100000|2022-04-11 04:08:20|87207.4|87157.4|87208.6|87158.6|87208.6|87158.6|87202.4|87152.4|24
1649650110000|2022-04-11 04:08:30|87207.3|87157.3|87201.6|87151.6|87207.3|87157.3|87199.4|87149.4|18
1649650120000|2022-04-11 04:08:40|87202.7|87152.7|87202.6|87152.6|87205.6|87155.6|87201.2|87151.2|24
1649650130000|2022-04-11 04:08:50|87202.7|87152.7|87205.6|87155.6|87206|87156|87202|87152|26
1649650140000|2022-04-11 04:09:00|87205.4|87155.4|87205.5|87155.5|87207|87157|87204.1|87154.1|27
1649650150000|2022-04-11 04:09:10|87205|87155|87206|87156|87208.2|87158.2|87204.1|87154.1|25
1649650160000|2022-04-11 04:09:20|87205.6|87155.6|87209.7|87159.7|87215.3|87165.3|87205.6|87155.6|47
1649650170000|2022-04-11 04:09:30|87209.2|87159.2|87211.2|87161.2|87212.1|87162.1|87208.9|87158.9|15
1649650180000|2022-04-11 04:09:40|87210.9|87160.9|87192.8|87142.8|87211.3|87161.3|87190.8|87140.8|37
1649650190000|2022-04-11 04:09:50|87192.5|87142.5|87197.6|87147.6|87202.1|87152.1|87191.3|87141.3|57
1649650200000|2022-04-11 04:10:00|87199|87149|87200.4|87150.4|87201.8|87151.8|87194|87144|39
1649650210000|2022-04-11 04:10:10|87200.1|87150.1|87196.8|87146.8|87201.1|87151.1|87196.1|87146.1|18
1649650220000|2022-04-11 04:10:20|87197.4|87147.4|87198|87148|87199.2|87149.2|87196.2|87146.2|25
1649650230000|2022-04-11 04:10:30|87197.9|87147.9|87198.7|87148.7|87198.7|87148.7|87197.3|87147.3|19
1649650240000|2022-04-11 04:10:40|87199.8|87149.8|87202|87152|87203.2|87153.2|87199.8|87149.8|20
1649650250000|2022-04-11 04:10:50|87202.3|87152.3|87204.4|87154.4|87204.4|87154.4|87198.9|87148.9|30
1649650260000|2022-04-11 04:11:00|87205|87155|87201.2|87151.2|87205.2|87155.2|87201.2|87151.2|21
1649650270000|2022-04-11 04:11:10|87201.1|87151.1|87204|87154|87204|87154|87200.5|87150.5|23
1649650280000|2022-04-11 04:11:20|87203.4|87153.4|87203.2|87153.2|87203.5|87153.5|87202.7|87152.7|9
1649650290000|2022-04-11 04:11:30|87203.1|87153.1|87204.4|87154.4|87205.3|87155.3|87203.1|87153.1|5
1649650300000|2022-04-11 04:11:40|87204.7|87154.7|87208.6|87158.6|87208.9|87158.9|87204.4|87154.4|18
1649650310000|2022-04-11 04:11:50|87207.7|87157.7|87203.9|87153.9|87207.9|87157.9|87202.2|87152.2|12
1649650320000|2022-04-11 04:12:00|87203.6|87153.6|87205.3|87155.3|87205.4|87155.4|87203.2|87153.2|15
1649650330000|2022-04-11 04:12:10|87205.2|87155.2|87204|87154|87206.2|87156.2|87202.8|87152.8|19
1649650340000|2022-04-11 04:12:20|87204.5|87154.5|87206.5|87156.5|87207.4|87157.4|87204.2|87154.2|13
1649650350000|2022-04-11 04:12:30|87206.6|87156.6|87209.7|87159.7|87210.8|87160.8|87206.2|87156.2|18
1649650360000|2022-04-11 04:12:40|87209.4|87159.4|87206.6|87156.6|87209.5|87159.5|87206.4|87156.4|26
1649650370000|2022-04-11 04:12:50|87206.5|87156.5|87201.1|87151.1|87208.5|87158.5|87199.6|87149.6|38
1649650380000|2022-04-11 04:13:00|87201.3|87151.3|87202.3|87152.3|87204.9|87154.9|87200.1|87150.1|18
1649650390000|2022-04-11 04:13:10|87203.4|87153.4|87197.8|87147.8|87207.1|87157.1|87196.4|87146.4|26
1649650400000|2022-04-11 04:13:20|87198|87148|87199.5|87149.5|87203.1|87153.1|87195.6|87145.6|25
1649650410000|2022-04-11 04:13:30|87199.8|87149.8|87203.4|87153.4|87204.5|87154.5|87199.8|87149.8|17
1649650420000|2022-04-11 04:13:40|87203.3|87153.3|87200.5|87150.5|87203.3|87153.3|87199.9|87149.9|20
1649650430000|2022-04-11 04:13:50|87199.8|87149.8|87201.6|87151.6|87202.5|87152.5|87199.8|87149.8|9
1649650440000|2022-04-11 04:14:00|87201|87151|87199|87149|87203|87153|87198.9|87148.9|16
1649650450000|2022-04-11 04:14:10|87199.3|87149.3|87205|87155|87209.2|87159.2|87199.3|87149.3|27
1649650460000|2022-04-11 04:14:20|87205.1|87155.1|87205.7|87155.7|87206.6|87156.6|87201.4|87151.4|27
1649650470000|2022-04-11 04:14:30|87206|87156|87207.3|87157.3|87209|87159|87204.3|87154.3|17
1649650480000|2022-04-11 04:14:40|87207.8|87157.8|87205.9|87155.9|87209.9|87159.9|87205.2|87155.2|27
1649650490000|2022-04-11 04:14:50|87206.1|87156.1|87208.8|87158.8|87208.8|87158.8|87205.3|87155.3|16
1649650500000|2022-04-11 04:15:00|87208.5|87158.5|87208.7|87158.7|87209.5|87159.5|87205.1|87155.1|19
1649650510000|2022-04-11 04:15:10|87208.6|87158.6|87207.3|87157.3|87208.6|87158.6|87206.7|87156.7|16
1649650520000|2022-04-11 04:15:20|87207.5|87157.5|87208.1|87158.1|87208.1|87158.1|87202.5|87152.5|20
1649650530000|2022-04-11 04:15:30|87205.9|87155.9|87206.1|87156.1|87207.4|87157.4|87205.9|87155.9|21
1649650540000|2022-04-11 04:15:40|87206.5|87156.5|87205.2|87155.2|87206.8|87156.8|87205.2|87155.2|10
1649650550000|2022-04-11 04:15:50|87205.5|87155.5|87210.3|87160.3|87211.2|87161.2|87205.2|87155.2|32
1649650560000|2022-04-11 04:16:00|87210.6|87160.6|87210.6|87160.6|87211.5|87161.5|87209.4|87159.4|23
1649650570000|2022-04-11 04:16:10|87210.7|87160.7|87208.9|87158.9|87210.7|87160.7|87206.5|87156.5|20
1649650580000|2022-04-11 04:16:20|87208.1|87158.1|87211.2|87161.2|87215|87165|87206.9|87156.9|12
1649650590000|2022-04-11 04:16:30|87212.4|87162.4|87207.4|87157.4|87212.4|87162.4|87207.2|87157.2|18
1649650600000|2022-04-11 04:16:40|87208.1|87158.1|87209.1|87159.1|87209.1|87159.1|87205.2|87155.2|11
1649650610000|2022-04-11 04:16:50|87207.9|87157.9|87206.6|87156.6|87208.3|87158.3|87206.6|87156.6|11
1649650620000|2022-04-11 04:17:00|87206.8|87156.8|87210.7|87160.7|87210.9|87160.9|87206.8|87156.8|14
1649650630000|2022-04-11 04:17:10|87210.9|87160.9|87214.2|87164.2|87218.2|87168.2|87210.8|87160.8|34
1649650640000|2022-04-11 04:17:20|87214.4|87164.4|87212.7|87162.7|87216.7|87166.7|87212.2|87162.2|22
1649650650000|2022-04-11 04:17:30|87213.2|87163.2|87211.5|87161.5|87213.6|87163.6|87211.4|87161.4|17
1649650660000|2022-04-11 04:17:40|87211.2|87161.2|87211.9|87161.9|87212.1|87162.1|87207.4|87157.4|18
1649650670000|2022-04-11 04:17:50|87211.7|87161.7|87212|87162|87213.3|87163.3|87211.6|87161.6|23
1649650680000|2022-04-11 04:18:00|87211.8|87161.8|87215.6|87165.6|87215.6|87165.6|87209.5|87159.5|19
1649650690000|2022-04-11 04:18:10|87211.3|87161.3|87209.2|87159.2|87212.4|87162.4|87206.7|87156.7|35
1649650700000|2022-04-11 04:18:20|87208.6|87158.6|87212.2|87162.2|87213|87163|87208.6|87158.6|12
1649650710000|2022-04-11 04:18:30|87212.3|87162.3|87212.3|87162.3|87212.3|87162.3|87210.5|87160.5|8
1649650720000|2022-04-11 04:18:40|87212.4|87162.4|87211.8|87161.8|87212.6|87162.6|87210.5|87160.5|9
1649650730000|2022-04-11 04:18:50|87217.3|87167.3|87210.1|87160.1|87217.3|87167.3|87208.3|87158.3|30
1649650740000|2022-04-11 04:19:00|87210.4|87160.4|87213.4|87163.4|87215.8|87165.8|87209.1|87159.1|47
1649650750000|2022-04-11 04:19:10|87212.8|87162.8|87214.6|87164.6|87215.2|87165.2|87212|87162|20
1649650760000|2022-04-11 04:19:20|87214.5|87164.5|87212.7|87162.7|87214.5|87164.5|87212.7|87162.7|9
1649650770000|2022-04-11 04:19:30|87213.4|87163.4|87214|87164|87214.2|87164.2|87211.8|87161.8|9
1649650780000|2022-04-11 04:19:40|87212.6|87162.6|87213.7|87163.7|87213.8|87163.8|87212.5|87162.5|11
1649650790000|2022-04-11 04:19:50|87212.8|87162.8|87211.7|87161.7|87212.8|87162.8|87211.2|87161.2|12
1649650800000|2022-04-11 04:20:00|87211.9|87161.9|87212.2|87162.2|87217.3|87167.3|87210.7|87160.7|14
1649650810000|2022-04-11 04:20:10|87211.8|87161.8|87208.8|87158.8|87212.4|87162.4|87208.4|87158.4|29
1649650820000|2022-04-11 04:20:20|87208.7|87158.7|87209.7|87159.7|87209.7|87159.7|87207.6|87157.6|35
1649650830000|2022-04-11 04:20:30|87209.9|87159.9|87210.6|87160.6|87211.8|87161.8|87209.6|87159.6|22
1649650840000|2022-04-11 04:20:40|87210|87160|87212.5|87162.5|87212.5|87162.5|87207.6|87157.6|39
1649650850000|2022-04-11 04:20:50|87210.9|87160.9|87209.6|87159.6|87212.8|87162.8|87209.6|87159.6|19
1649650860000|2022-04-11 04:21:00|87209.5|87159.5|87211.2|87161.2|87212.2|87162.2|87208|87158|19
1649650870000|2022-04-11 04:21:10|87212.1|87162.1|87212.4|87162.4|87212.4|87162.4|87211.3|87161.3|12
1649650880000|2022-04-11 04:21:20|87210.7|87160.7|87213.4|87163.4|87213.4|87163.4|87209.9|87159.9|22
1649650890000|2022-04-11 04:21:30|87213.5|87163.5|87210.9|87160.9|87213.5|87163.5|87210.4|87160.4|17
1649650900000|2022-04-11 04:21:40|87210.6|87160.6|87212.9|87162.9|87214.1|87164.1|87210.6|87160.6|27
1649650910000|2022-04-11 04:21:50|87213|87163|87210.8|87160.8|87213.2|87163.2|87209.6|87159.6|42
1649650920000|2022-04-11 04:22:00|87210.6|87160.6|87212.8|87162.8|87213.2|87163.2|87209.3|87159.3|22
1649650930000|2022-04-11 04:22:10|87212.6|87162.6|87211.4|87161.4|87212.6|87162.6|87210.7|87160.7|19
1649650940000|2022-04-11 04:22:20|87211.3|87161.3|87213.1|87163.1|87215|87165|87209.2|87159.2|19
1649650950000|2022-04-11 04:22:30|87211|87161|87214.6|87164.6|87218.2|87168.2|87207.1|87157.1|30
1649650960000|2022-04-11 04:22:40|87214.9|87164.9|87210.5|87160.5|87214.9|87164.9|87208.2|87158.2|16
1649650970000|2022-04-11 04:22:50|87210.7|87160.7|87210.8|87160.8|87211.1|87161.1|87208.5|87158.5|34
1649650980000|2022-04-11 04:23:00|87210.9|87160.9|87202.8|87152.8|87213.5|87163.5|87202.6|87152.6|34
1649650990000|2022-04-11 04:23:10|87203.1|87153.1|87205.1|87155.1|87210.2|87160.2|87201.8|87151.8|28
1649651000000|2022-04-11 04:23:20|87204.7|87154.7|87204.5|87154.5|87208.1|87158.1|87204.5|87154.5|19
1649651010000|2022-04-11 04:23:30|87202.7|87152.7|87207.2|87157.2|87209.8|87159.8|87202.7|87152.7|22
1649651020000|2022-04-11 04:23:40|87207.6|87157.6|87211.2|87161.2|87211.2|87161.2|87203.4|87153.4|35
1649651030000|2022-04-11 04:23:50|87210.9|87160.9|87214|87164|87215.1|87165.1|87210.4|87160.4|25
1649651040000|2022-04-11 04:24:00|87213.9|87163.9|87217.5|87167.5|87217.5|87167.5|87212.2|87162.2|18
1649651050000|2022-04-11 04:24:10|87217.3|87167.3|87217.6|87167.6|87219.2|87169.2|87216|87166|23
1649651060000|2022-04-11 04:24:20|87217.5|87167.5|87218.3|87168.3|87218.4|87168.4|87217.4|87167.4|10
1649651070000|2022-04-11 04:24:30|87217.2|87167.2|87220.3|87170.3|87220.5|87170.5|87216.1|87166.1|22
1649651080000|2022-04-11 04:24:40|87220.5|87170.5|87219.3|87169.3|87220.9|87170.9|87218.9|87168.9|8
1649651090000|2022-04-11 04:24:50|87219|87169|87218|87168|87223.9|87173.9|87217.1|87167.1|22
1649651100000|2022-04-11 04:25:00|87218.3|87168.3|87218.9|87168.9|87219.1|87169.1|87217.3|87167.3|26
1649651110000|2022-04-11 04:25:10|87218.7|87168.7|87219.4|87169.4|87220.8|87170.8|87218.5|87168.5|25
1649651120000|2022-04-11 04:25:20|87219.8|87169.8|87220.6|87170.6|87221.4|87171.4|87218.7|87168.7|24
1649651130000|2022-04-11 04:25:30|87218.8|87168.8|87220.4|87170.4|87220.6|87170.6|87218.4|87168.4|27
1649651140000|2022-04-11 04:25:40|87219.9|87169.9|87222.8|87172.8|87225.6|87175.6|87219.9|87169.9|19
1649651150000|2022-04-11 04:25:50|87223.1|87173.1|87221.6|87171.6|87223.8|87173.8|87219.8|87169.8|23
1649651160000|2022-04-11 04:26:00|87221.7|87171.7|87224.8|87174.8|87224.9|87174.9|87221.3|87171.3|18
1649651170000|2022-04-11 04:26:10|87224.7|87174.7|87218.8|87168.8|87224.7|87174.7|87216.9|87166.9|39
1649651180000|2022-04-11 04:26:20|87219.7|87169.7|87219.4|87169.4|87221.8|87171.8|87219.3|87169.3|24
1649651190000|2022-04-11 04:26:30|87219.1|87169.1|87222.4|87172.4|87222.4|87172.4|87217.1|87167.1|34
1649651200000|2022-04-11 04:26:40|87221.8|87171.8|87227.5|87177.5|87228.2|87178.2|87221.8|87171.8|19
1649651210000|2022-04-11 04:26:50|87227.2|87177.2|87226.4|87176.4|87227.2|87177.2|87226|87176|18
1649651220000|2022-04-11 04:27:00|87229.1|87179.1|87224.1|87174.1|87229.2|87179.2|87224|87174|30
1649651230000|2022-04-11 04:27:10|87225.6|87175.6|87223.2|87173.2|87225.6|87175.6|87221.7|87171.7|21
1649651240000|2022-04-11 04:27:20|87222.8|87172.8|87226|87176|87227.4|87177.4|87222.7|87172.7|19
1649651250000|2022-04-11 04:27:30|87225.7|87175.7|87224.4|87174.4|87229.1|87179.1|87221.7|87171.7|36
1649651260000|2022-04-11 04:27:40|87224.5|87174.5|87222.4|87172.4|87225.6|87175.6|87221.7|87171.7|39
1649651270000|2022-04-11 04:27:50|87225.1|87175.1|87222.5|87172.5|87225.3|87175.3|87222.3|87172.3|28
1649651280000|2022-04-11 04:28:00|87222.7|87172.7|87225.5|87175.5|87225.9|87175.9|87221.4|87171.4|34
1649651290000|2022-04-11 04:28:10|87222.6|87172.6|87227.8|87177.8|87231|87181|87222.3|87172.3|17
1649651300000|2022-04-11 04:28:20|87225.2|87175.2|87226.3|87176.3|87227|87177|87224.3|87174.3|16
1649651310000|2022-04-11 04:28:30|87228|87178|87228|87178|87229.4|87179.4|87226.6|87176.6|9
1649651320000|2022-04-11 04:28:40|87228.2|87178.2|87229.9|87179.9|87230.5|87180.5|87225.6|87175.6|28
1649651330000|2022-04-11 04:28:50|87229.7|87179.7|87226.6|87176.6|87229.7|87179.7|87225.7|87175.7|18
1649651340000|2022-04-11 04:29:00|87226.7|87176.7|87227.2|87177.2|87232.9|87182.9|87226.5|87176.5|51
1649651350000|2022-04-11 04:29:10|87230.6|87180.6|87226.9|87176.9|87230.6|87180.6|87223.9|87173.9|33
1649651360000|2022-04-11 04:29:20|87226.8|87176.8|87222.1|87172.1|87226.8|87176.8|87220.9|87170.9|36
1649651370000|2022-04-11 04:29:30|87221.6|87171.6|87221.2|87171.2|87222|87172|87220.3|87170.3|21
1649651380000|2022-04-11 04:29:40|87221.5|87171.5|87223.6|87173.6|87225.2|87175.2|87221.5|87171.5|18
1649651390000|2022-04-11 04:29:50|87223.4|87173.4|87214.3|87164.3|87223.9|87173.9|87213.8|87163.8|43
1649651400000|2022-04-11 04:30:00|87214.8|87164.8|87220.1|87170.1|87223.4|87173.4|87214|87164|50
1649651410000|2022-04-11 04:30:10|87220.7|87170.7|87217.6|87167.6|87222.6|87172.6|87217.6|87167.6|24
1649651420000|2022-04-11 04:30:20|87217.9|87167.9|87221.1|87171.1|87221.3|87171.3|87217.7|87167.7|17
1649651430000|2022-04-11 04:30:30|87220.9|87170.9|87221.9|87171.9|87222.4|87172.4|87220.7|87170.7|23
1649651440000|2022-04-11 04:30:40|87222|87172|87219.8|87169.8|87222.4|87172.4|87219.4|87169.4|19
1649651450000|2022-04-11 04:30:50|87220.1|87170.1|87224.3|87174.3|87227.9|87177.9|87220.1|87170.1|35
1649651460000|2022-04-11 04:31:00|87224.5|87174.5|87224.4|87174.4|87224.5|87174.5|87223|87173|22
1649651470000|2022-04-11 04:31:10|87225|87175|87223.4|87173.4|87226.4|87176.4|87222.3|87172.3|25
1649651480000|2022-04-11 04:31:20|87223.3|87173.3|87224.2|87174.2|87228|87178|87221.7|87171.7|38
1649651490000|2022-04-11 04:31:30|87224|87174|87224.3|87174.3|87226.3|87176.3|87223.7|87173.7|30
1649651500000|2022-04-11 04:31:40|87224.2|87174.2|87223|87173|87224.2|87174.2|87221.6|87171.6|18
1649651510000|2022-04-11 04:31:50|87222.8|87172.8|87224.7|87174.7|87225.5|87175.5|87222.4|87172.4|12
1649651520000|2022-04-11 04:32:00|87224.6|87174.6|87220|87170|87227.1|87177.1|87216.3|87166.3|36
1649651530000|2022-04-11 04:32:10|87220.2|87170.2|87221.6|87171.6|87221.8|87171.8|87219.6|87169.6|25
1649651540000|2022-04-11 04:32:20|87221.5|87171.5|87220.3|87170.3|87223|87173|87219.2|87169.2|25
1649651550000|2022-04-11 04:32:30|87220.2|87170.2|87220.8|87170.8|87221.2|87171.2|87220.1|87170.1|21
1649651560000|2022-04-11 04:32:40|87222|87172|87220.6|87170.6|87224.2|87174.2|87219.6|87169.6|24
1649651570000|2022-04-11 04:32:50|87220.4|87170.4|87218|87168|87222.5|87172.5|87216.9|87166.9|35
1649651580000|2022-04-11 04:33:00|87214.4|87164.4|87216.2|87166.2|87217.2|87167.2|87214.4|87164.4|32
1649651590000|2022-04-11 04:33:10|87216.4|87166.4|87218.7|87168.7|87220.8|87170.8|87216.4|87166.4|17
1649651600000|2022-04-11 04:33:20|87218.9|87168.9|87214.9|87164.9|87220.7|87170.7|87214.1|87164.1|22
1649651610000|2022-04-11 04:33:30|87214.5|87164.5|87213.6|87163.6|87214.5|87164.5|87212.6|87162.6|21
1649651620000|2022-04-11 04:33:40|87213.7|87163.7|87214.4|87164.4|87214.6|87164.6|87212.4|87162.4|15
1649651630000|2022-04-11 04:33:50|87214.6|87164.6|87215.5|87165.5|87216.7|87166.7|87214.6|87164.6|12
1649651640000|2022-04-11 04:34:00|87213.7|87163.7|87217.8|87167.8|87218.8|87168.8|87213.7|87163.7|27
1649651650000|2022-04-11 04:34:10|87217.7|87167.7|87217.5|87167.5|87218.5|87168.5|87217.5|87167.5|14
1649651660000|2022-04-11 04:34:20|87217.6|87167.6|87218.9|87168.9|87219.6|87169.6|87217.6|87167.6|21
1649651670000|2022-04-11 04:34:30|87218.8|87168.8|87222.4|87172.4|87229.6|87179.6|87218.4|87168.4|34
1649651680000|2022-04-11 04:34:40|87222.6|87172.6|87223.2|87173.2|87224.4|87174.4|87222.2|87172.2|21
1649651690000|2022-04-11 04:34:50|87223.4|87173.4|87230|87180|87230|87180|87222.3|87172.3|24
1649651700000|2022-04-11 04:35:00|87226.9|87176.9|87227.6|87177.6|87227.6|87177.6|87225.1|87175.1|18
1649651710000|2022-04-11 04:35:10|87226.3|87176.3|87227|87177|87231|87181|87225.4|87175.4|24
1649651720000|2022-04-11 04:35:20|87227.8|87177.8|87229.9|87179.9|87231.6|87181.6|87226.9|87176.9|33
1649651730000|2022-04-11 04:35:30|87230|87180|87229.3|87179.3|87230.9|87180.9|87228.8|87178.8|18
1649651740000|2022-04-11 04:35:40|87228.9|87178.9|87228.8|87178.8|87229.5|87179.5|87228.6|87178.6|17
1649651750000|2022-04-11 04:35:50|87228.7|87178.7|87227.3|87177.3|87229|87179|87227.3|87177.3|11
1649651760000|2022-04-11 04:36:00|87227.5|87177.5|87222.5|87172.5|87227.5|87177.5|87221.1|87171.1|40
1649651770000|2022-04-11 04:36:10|87222.8|87172.8|87222.8|87172.8|87223.9|87173.9|87222.3|87172.3|22
1649651780000|2022-04-11 04:36:20|87223|87173|87224.1|87174.1|87224.8|87174.8|87223|87173|21
1649651790000|2022-04-11 04:36:30|87224|87174|87225.2|87175.2|87226.1|87176.1|87223.8|87173.8|14
1649651800000|2022-04-11 04:36:40|87225.3|87175.3|87226.6|87176.6|87226.6|87176.6|87225.1|87175.1|14
1649651810000|2022-04-11 04:36:50|87226.8|87176.8|87227.1|87177.1|87227.4|87177.4|87226.4|87176.4|12
1649651820000|2022-04-11 04:37:00|87227.2|87177.2|87227.1|87177.1|87228.2|87178.2|87226.8|87176.8|17
1649651830000|2022-04-11 04:37:10|87226.8|87176.8|87227.1|87177.1|87227.3|87177.3|87225.4|87175.4|19
1649651840000|2022-04-11 04:37:20|87227.3|87177.3|87227.2|87177.2|87227.5|87177.5|87226.5|87176.5|21
1649651850000|2022-04-11 04:37:30|87227.9|87177.9|87227|87177|87227.9|87177.9|87226.7|87176.7|17
1649651860000|2022-04-11 04:37:40|87225.5|87175.5|87226.3|87176.3|87226.7|87176.7|87225.2|87175.2|8
1649651870000|2022-04-11 04:37:50|87229|87179|87228.5|87178.5|87229.7|87179.7|87228.4|87178.4|7
1649651880000|2022-04-11 04:38:00|87228.1|87178.1|87226.4|87176.4|87229.1|87179.1|87226.2|87176.2|12
1649651890000|2022-04-11 04:38:10|87226.3|87176.3|87226|87176|87226.8|87176.8|87225.2|87175.2|15
1649651900000|2022-04-11 04:38:20|87228.2|87178.2|87229.6|87179.6|87229.6|87179.6|87227.5|87177.5|13
1649651910000|2022-04-11 04:38:30|87228.1|87178.1|87228.7|87178.7|87229.2|87179.2|87227.4|87177.4|8
1649651920000|2022-04-11 04:38:40|87229|87179|87227.8|87177.8|87229|87179|87226.3|87176.3|4
1649651930000|2022-04-11 04:38:50|87226.7|87176.7|87223.9|87173.9|87226.9|87176.9|87221.7|87171.7|25
1649651940000|2022-04-11 04:39:00|87223.5|87173.5|87226.4|87176.4|87227.5|87177.5|87223.5|87173.5|19
1649651950000|2022-04-11 04:39:10|87226.6|87176.6|87228|87178|87231.8|87181.8|87226.2|87176.2|17
1649651960000|2022-04-11 04:39:20|87227.5|87177.5|87228.6|87178.6|87228.6|87178.6|87227.3|87177.3|14
1649651970000|2022-04-11 04:39:30|87228.4|87178.4|87226.7|87176.7|87228.9|87178.9|87226.4|87176.4|17
1649651980000|2022-04-11 04:39:40|87226.9|87176.9|87231.4|87181.4|87231.6|87181.6|87225.4|87175.4|12
1649651990000|2022-04-11 04:39:50|87225|87175|87229.6|87179.6|87229.6|87179.6|87225|87175|26
1649652000000|2022-04-11 04:40:00|87229.9|87179.9|87224.4|87174.4|87229.9|87179.9|87222.8|87172.8|28
1649652010000|2022-04-11 04:40:10|87224.7|87174.7|87224.5|87174.5|87224.7|87174.7|87223.1|87173.1|10
1649652020000|2022-04-11 04:40:20|87225.2|87175.2|87222.5|87172.5|87226.3|87176.3|87222.1|87172.1|11
1649652030000|2022-04-11 04:40:30|87222.7|87172.7|87224.7|87174.7|87224.9|87174.9|87222.1|87172.1|7
1649652040000|2022-04-11 04:40:40|87223.5|87173.5|87222.4|87172.4|87224|87174|87221.9|87171.9|17
1649652050000|2022-04-11 04:40:50|87222.5|87172.5|87222.9|87172.9|87224.1|87174.1|87222.3|87172.3|11
1649652060000|2022-04-11 04:41:00|87222.6|87172.6|87221|87171|87222.6|87172.6|87219.9|87169.9|12
1649652070000|2022-04-11 04:41:10|87221.4|87171.4|87221.6|87171.6|87222.2|87172.2|87221.1|87171.1|6
1649652080000|2022-04-11 04:41:20|87221.4|87171.4|87222.8|87172.8|87222.8|87172.8|87221.4|87171.4|12
1649652090000|2022-04-11 04:41:30|87222.4|87172.4|87222.6|87172.6|87223.1|87173.1|87222.3|87172.3|17
1649652100000|2022-04-11 04:41:40|87221.1|87171.1|87217.8|87167.8|87221.1|87171.1|87213.2|87163.2|31
1649652110000|2022-04-11 04:41:50|87216.9|87166.9|87214|87164|87216.9|87166.9|87213.6|87163.6|24
1649652120000|2022-04-11 04:42:00|87214.5|87164.5|87214|87164|87215.5|87165.5|87213.5|87163.5|26
1649652130000|2022-04-11 04:42:10|87214.3|87164.3|87209.9|87159.9|87214.3|87164.3|87209.9|87159.9|22
1649652140000|2022-04-11 04:42:20|87213.1|87163.1|87211.7|87161.7|87213.2|87163.2|87210.6|87160.6|22
1649652150000|2022-04-11 04:42:30|87211|87161|87208.6|87158.6|87211.8|87161.8|87206.4|87156.4|27
1649652160000|2022-04-11 04:42:40|87208.9|87158.9|87206.5|87156.5|87208.9|87158.9|87204.3|87154.3|36
1649652170000|2022-04-11 04:42:50|87206.2|87156.2|87208.5|87158.5|87211.4|87161.4|87205.9|87155.9|32
1649652180000|2022-04-11 04:43:00|87208.3|87158.3|87205.9|87155.9|87209.9|87159.9|87205|87155|41
1649652190000|2022-04-11 04:43:10|87205.1|87155.1|87204.8|87154.8|87205.9|87155.9|87202.9|87152.9|35
1649652200000|2022-04-11 04:43:20|87204.5|87154.5|87206.3|87156.3|87207.4|87157.4|87202.5|87152.5|38
1649652210000|2022-04-11 04:43:30|87206.6|87156.6|87207.2|87157.2|87208|87158|87206.3|87156.3|14
1649652220000|2022-04-11 04:43:40|87207.1|87157.1|87203.2|87153.2|87207.5|87157.5|87201.5|87151.5|26
1649652230000|2022-04-11 04:43:50|87202.9|87152.9|87203.6|87153.6|87203.8|87153.8|87200.9|87150.9|30
1649652240000|2022-04-11 04:44:00|87203.3|87153.3|87204.3|87154.3|87204.9|87154.9|87201|87151|31
1649652250000|2022-04-11 04:44:10|87203.6|87153.6|87200.5|87150.5|87204|87154|87196.4|87146.4|55
1649652260000|2022-04-11 04:44:20|87200.1|87150.1|87199.8|87149.8|87202.3|87152.3|87199|87149|51
1649652270000|2022-04-11 04:44:30|87199.7|87149.7|87205.3|87155.3|87205.9|87155.9|87196.9|87146.9|39
1649652280000|2022-04-11 04:44:40|87205.8|87155.8|87205|87155|87210.1|87160.1|87204.4|87154.4|30
1649652290000|2022-04-11 04:44:50|87206.1|87156.1|87205.2|87155.2|87206.3|87156.3|87203.4|87153.4|26
1649652300000|2022-04-11 04:45:00|87205.1|87155.1|87209.4|87159.4|87210.6|87160.6|87204.1|87154.1|21
1649652310000|2022-04-11 04:45:10|87209.5|87159.5|87211.2|87161.2|87211.2|87161.2|87208.8|87158.8|22
1649652320000|2022-04-11 04:45:20|87211.3|87161.3|87208.5|87158.5|87212.7|87162.7|87207.3|87157.3|59
1649652330000|2022-04-11 04:45:30|87208.3|87158.3|87209.3|87159.3|87209.5|87159.5|87207.7|87157.7|16
1649652340000|2022-04-11 04:45:40|87209.6|87159.6|87206.1|87156.1|87209.9|87159.9|87206.1|87156.1|9
1649652350000|2022-04-11 04:45:50|87206.4|87156.4|87207.3|87157.3|87207.3|87157.3|87205.9|87155.9|15
1649652360000|2022-04-11 04:46:00|87207.2|87157.2|87206.1|87156.1|87209.5|87159.5|87206.1|87156.1|21
1649652370000|2022-04-11 04:46:10|87205.9|87155.9|87204.7|87154.7|87208|87158|87204.4|87154.4|39
1649652380000|2022-04-11 04:46:20|87204.8|87154.8|87206.2|87156.2|87206.3|87156.3|87204.6|87154.6|21
1649652390000|2022-04-11 04:46:30|87206.3|87156.3|87204.4|87154.4|87207.2|87157.2|87203.5|87153.5|43
1649652400000|2022-04-11 04:46:40|87203.8|87153.8|87193.8|87143.8|87204.3|87154.3|87191.5|87141.5|54
1649652410000|2022-04-11 04:46:50|87193.7|87143.7|87193.8|87143.8|87194.3|87144.3|87192.6|87142.6|17
1649652420000|2022-04-11 04:47:00|87193.6|87143.6|87196|87146|87196.4|87146.4|87193.3|87143.3|16
1649652430000|2022-04-11 04:47:10|87196.1|87146.1|87194.6|87144.6|87199.7|87149.7|87194.6|87144.6|26
1649652440000|2022-04-11 04:47:20|87195.9|87145.9|87200.2|87150.2|87201.7|87151.7|87194.2|87144.2|26
1649652450000|2022-04-11 04:47:30|87200.3|87150.3|87200.4|87150.4|87201.9|87151.9|87199|87149|30
1649652460000|2022-04-11 04:47:40|87199.9|87149.9|87196.4|87146.4|87199.9|87149.9|87194.5|87144.5|29
1649652470000|2022-04-11 04:47:50|87196.3|87146.3|87197.2|87147.2|87197.2|87147.2|87196.2|87146.2|13
1649652480000|2022-04-11 04:48:00|87196.8|87146.8|87196.6|87146.6|87197.8|87147.8|87195.9|87145.9|19
1649652490000|2022-04-11 04:48:10|87195.7|87145.7|87198.5|87148.5|87198.5|87148.5|87195.2|87145.2|27
1649652500000|2022-04-11 04:48:20|87198.6|87148.6|87194.9|87144.9|87198.9|87148.9|87193.9|87143.9|36
1649652510000|2022-04-11 04:48:30|87195|87145|87198.8|87148.8|87199.4|87149.4|87195|87145|23
1649652520000|2022-04-11 04:48:40|87198.5|87148.5|87197.5|87147.5|87200.8|87150.8|87197.5|87147.5|16
1649652530000|2022-04-11 04:48:50|87197.1|87147.1|87198.4|87148.4|87198.8|87148.8|87196.3|87146.3|26
1649652540000|2022-04-11 04:49:00|87197.1|87147.1|87197.4|87147.4|87198.4|87148.4|87196.2|87146.2|14
1649652550000|2022-04-11 04:49:10|87197.6|87147.6|87200.1|87150.1|87200.1|87150.1|87197.6|87147.6|7
1649652560000|2022-04-11 04:49:20|87200.7|87150.7|87200.1|87150.1|87203.9|87153.9|87198.7|87148.7|46
1649652570000|2022-04-11 04:49:30|87200|87150|87198.7|87148.7|87201.5|87151.5|87197.3|87147.3|18
1649652580000|2022-04-11 04:49:40|87198.9|87148.9|87199.1|87149.1|87200.3|87150.3|87197.5|87147.5|36
1649652590000|2022-04-11 04:49:50|87199.5|87149.5|87200|87150|87200.3|87150.3|87199.4|87149.4|10
1649652600000|2022-04-11 04:50:00|87199.7|87149.7|87195.3|87145.3|87202.8|87152.8|87195.3|87145.3|33
1649652610000|2022-04-11 04:50:10|87195.8|87145.8|87196.7|87146.7|87197.9|87147.9|87192.6|87142.6|45
1649652620000|2022-04-11 04:50:20|87196.5|87146.5|87197.7|87147.7|87198.4|87148.4|87194.3|87144.3|35
1649652630000|2022-04-11 04:50:30|87197.8|87147.8|87198.8|87148.8|87200.1|87150.1|87196.1|87146.1|23
1649652640000|2022-04-11 04:50:40|87199|87149|87196.4|87146.4|87199|87149|87195|87145|10
1649652650000|2022-04-11 04:50:50|87194.4|87144.4|87198|87148|87198|87148|87194.1|87144.1|5
1649652660000|2022-04-11 04:51:00|87195.4|87145.4|87195.8|87145.8|87196.8|87146.8|87194.8|87144.8|21
1649652670000|2022-04-11 04:51:10|87195.6|87145.6|87198|87148|87198.2|87148.2|87192.9|87142.9|19
1649652680000|2022-04-11 04:51:20|87202.4|87152.4|87194.8|87144.8|87202.4|87152.4|87193.7|87143.7|25
1649652690000|2022-04-11 04:51:30|87196|87146|87194|87144|87196|87146|87193.4|87143.4|35
1649652700000|2022-04-11 04:51:40|87194.5|87144.5|87195.9|87145.9|87197.4|87147.4|87193.7|87143.7|34
1649652710000|2022-04-11 04:51:50|87196|87146|87196.5|87146.5|87196.8|87146.8|87195.9|87145.9|16
1649652720000|2022-04-11 04:52:00|87197.7|87147.7|87196.3|87146.3|87197.7|87147.7|87195.6|87145.6|17
1649652730000|2022-04-11 04:52:10|87196.1|87146.1|87196.2|87146.2|87197.1|87147.1|87194.7|87144.7|25
1649652740000|2022-04-11 04:52:20|87196|87146|87196.8|87146.8|87197.4|87147.4|87195.6|87145.6|17
1649652750000|2022-04-11 04:52:30|87197.6|87147.6|87197|87147|87197.6|87147.6|87193.8|87143.8|11
1649652760000|2022-04-11 04:52:40|87196.3|87146.3|87197.5|87147.5|87197.6|87147.6|87194.4|87144.4|23
1649652770000|2022-04-11 04:52:50|87196.1|87146.1|87197.2|87147.2|87199.9|87149.9|87195.7|87145.7|7
1649652780000|2022-04-11 04:53:00|87196.9|87146.9|87203.1|87153.1|87203.4|87153.4|87196.9|87146.9|27
1649652790000|2022-04-11 04:53:10|87203.2|87153.2|87203.3|87153.3|87204.8|87154.8|87199.8|87149.8|23
1649652800000|2022-04-11 04:53:20|87203.7|87153.7|87202.3|87152.3|87203.7|87153.7|87201.5|87151.5|19
1649652810000|2022-04-11 04:53:30|87203.1|87153.1|87203.3|87153.3|87203.5|87153.5|87202.6|87152.6|5
1649652820000|2022-04-11 04:53:40|87202.8|87152.8|87205.7|87155.7|87206.1|87156.1|87202.8|87152.8|7
1649652830000|2022-04-11 04:53:50|87204.3|87154.3|87200.3|87150.3|87206|87156|87197.9|87147.9|22
1649652840000|2022-04-11 04:54:00|87195.9|87145.9|87198.8|87148.8|87199.1|87149.1|87195.9|87145.9|20
1649652850000|2022-04-11 04:54:10|87200|87150|87199.9|87149.9|87200|87150|87198.3|87148.3|11
1649652860000|2022-04-11 04:54:20|87200.2|87150.2|87196.6|87146.6|87200.7|87150.7|87195.6|87145.6|22
1649652870000|2022-04-11 04:54:30|87197.2|87147.2|87199.1|87149.1|87200.8|87150.8|87196.3|87146.3|22
1649652880000|2022-04-11 04:54:40|87199|87149|87201.4|87151.4|87202.8|87152.8|87199|87149|23
1649652890000|2022-04-11 04:54:50|87201.8|87151.8|87205|87155|87205.4|87155.4|87201.8|87151.8|12
1649652900000|2022-04-11 04:55:00|87203.6|87153.6|87202.2|87152.2|87203.6|87153.6|87199.3|87149.3|21
1649652910000|2022-04-11 04:55:10|87202.4|87152.4|87200.7|87150.7|87203|87153|87200.4|87150.4|15
1649652920000|2022-04-11 04:55:20|87201.6|87151.6|87198.8|87148.8|87203|87153|87197|87147|27
1649652930000|2022-04-11 04:55:30|87200.9|87150.9|87182.8|87132.8|87200.9|87150.9|87182.1|87132.1|44
1649652940000|2022-04-11 04:55:40|87181.9|87131.9|87185.8|87135.8|87188.6|87138.6|87181.9|87131.9|42
1649652950000|2022-04-11 04:55:50|87186.1|87136.1|87179.9|87129.9|87188|87138|87178.3|87128.3|28
1649652960000|2022-04-11 04:56:00|87180.2|87130.2|87177.8|87127.8|87182|87132|87176.3|87126.3|35
1649652970000|2022-04-11 04:56:10|87177.9|87127.9|87181.7|87131.7|87181.7|87131.7|87177.1|87127.1|20
1649652980000|2022-04-11 04:56:20|87181.5|87131.5|87180|87130|87182.5|87132.5|87179.1|87129.1|12
1649652990000|2022-04-11 04:56:30|87180.1|87130.1|87180.2|87130.2|87181|87131|87178.4|87128.4|26
1649653000000|2022-04-11 04:56:40|87180.3|87130.3|87178.4|87128.4|87180.4|87130.4|87178.1|87128.1|26
1649653010000|2022-04-11 04:56:50|87178.7|87128.7|87165.6|87115.6|87178.8|87128.8|87165.6|87115.6|41
1649653020000|2022-04-11 04:57:00|87165.4|87115.4|87164.9|87114.9|87167.4|87117.4|87163.8|87113.8|42
1649653030000|2022-04-11 04:57:10|87164.7|87114.7|87159.5|87109.5|87165.5|87115.5|87158|87108|33
1649653040000|2022-04-11 04:57:20|87159.9|87109.9|87158.3|87108.3|87161.5|87111.5|87158|87108|22
1649653050000|2022-04-11 04:57:30|87157.9|87107.9|87160.3|87110.3|87161.2|87111.2|87157.8|87107.8|25
1649653060000|2022-04-11 04:57:40|87160.6|87110.6|87164|87114|87164.8|87114.8|87160.5|87110.5|13
1649653070000|2022-04-11 04:57:50|87163.2|87113.2|87165.6|87115.6|87165.6|87115.6|87160.6|87110.6|29
1649653080000|2022-04-11 04:58:00|87164.2|87114.2|87159.2|87109.2|87164.6|87114.6|87158.5|87108.5|38
1649653090000|2022-04-11 04:58:10|87159.8|87109.8|87157.9|87107.9|87160.6|87110.6|87155.9|87105.9|51
1649653100000|2022-04-11 04:58:20|87158.1|87108.1|87159.7|87109.7|87161|87111|87156.8|87106.8|49
1649653110000|2022-04-11 04:58:30|87159.8|87109.8|87161.7|87111.7|87162.7|87112.7|87158.8|87108.8|38
1649653120000|2022-04-11 04:58:40|87159.6|87109.6|87158|87108|87160.1|87110.1|87157.5|87107.5|20
1649653130000|2022-04-11 04:58:50|87157.8|87107.8|87158.4|87108.4|87159.1|87109.1|87157.8|87107.8|17
1649653140000|2022-04-11 04:59:00|87161.9|87111.9|87168.1|87118.1|87169|87119|87161|87111|44
1649653150000|2022-04-11 04:59:10|87166.1|87116.1|87165.3|87115.3|87169.1|87119.1|87164.7|87114.7|57
1649653160000|2022-04-11 04:59:20|87164.9|87114.9|87165.4|87115.4|87165.6|87115.6|87163|87113|21
1649653170000|2022-04-11 04:59:30|87163|87113|87169.5|87119.5|87170.7|87120.7|87163|87113|39
1649653180000|2022-04-11 04:59:40|87168.9|87118.9|87169.6|87119.6|87175.4|87125.4|87166|87116|28
1649653190000|2022-04-11 04:59:50|87169.7|87119.7|87167.6|87117.6|87171.7|87121.7|87167.6|87117.6|28
1649653200000|2022-04-11 05:00:00|87167.9|87117.9|87185.1|87135.1|87185.1|87135.1|87167.9|87117.9|52
1649653210000|2022-04-11 05:00:10|87185.7|87135.7|87185.8|87135.8|87186.4|87136.4|87182.7|87132.7|48
1649653220000|2022-04-11 05:00:20|87185.6|87135.6|87186.9|87136.9|87188.9|87138.9|87185.4|87135.4|30
1649653230000|2022-04-11 05:00:30|87185.1|87135.1|87182.8|87132.8|87185.1|87135.1|87180.6|87130.6|37
1649653240000|2022-04-11 05:00:40|87182.6|87132.6|87182.5|87132.5|87183.1|87133.1|87181.1|87131.1|31
1649653250000|2022-04-11 05:00:50|87181.7|87131.7|87182.7|87132.7|87185.2|87135.2|87181.6|87131.6|44
1649653260000|2022-04-11 05:01:00|87183.1|87133.1|87182.9|87132.9|87183.4|87133.4|87182.1|87132.1|30
1649653270000|2022-04-11 05:01:10|87181.6|87131.6|87181.7|87131.7|87182.5|87132.5|87181|87131|26
1649653280000|2022-04-11 05:01:20|87180.9|87130.9|87176.4|87126.4|87181.6|87131.6|87175.8|87125.8|31
1649653290000|2022-04-11 05:01:30|87177.4|87127.4|87177.8|87127.8|87179|87129|87175.8|87125.8|29
1649653300000|2022-04-11 05:01:40|87178|87128|87178.6|87128.6|87180.8|87130.8|87177.5|87127.5|25
1649653310000|2022-04-11 05:01:50|87178.7|87128.7|87178.8|87128.8|87179.1|87129.1|87177.3|87127.3|18
1649653320000|2022-04-11 05:02:00|87178.6|87128.6|87176|87126|87179.3|87129.3|87170|87120|20
1649653330000|2022-04-11 05:02:10|87177|87127|87185.1|87135.1|87185.6|87135.6|87173.9|87123.9|28
1649653340000|2022-04-11 05:02:20|87184.3|87134.3|87194.4|87144.4|87194.9|87144.9|87184.3|87134.3|49
1649653350000|2022-04-11 05:02:30|87194.5|87144.5|87195.5|87145.5|87196.2|87146.2|87192.7|87142.7|34
1649653360000|2022-04-11 05:02:40|87195.8|87145.8|87195.6|87145.6|87197.3|87147.3|87195.6|87145.6|37
1649653370000|2022-04-11 05:02:50|87195.4|87145.4|87186.6|87136.6|87198.8|87148.8|87186|87136|49
1649653380000|2022-04-11 05:03:00|87185.6|87135.6|87189.7|87139.7|87191.4|87141.4|87185.6|87135.6|41
1649653390000|2022-04-11 05:03:10|87189.2|87139.2|87190.4|87140.4|87190.6|87140.6|87188.8|87138.8|33
1649653400000|2022-04-11 05:03:20|87190.6|87140.6|87194.6|87144.6|87194.6|87144.6|87188.4|87138.4|34
1649653410000|2022-04-11 05:03:30|87193.4|87143.4|87199.6|87149.6|87200.1|87150.1|87193.4|87143.4|35
1649653420000|2022-04-11 05:03:40|87200.2|87150.2|87204.1|87154.1|87204.1|87154.1|87200.2|87150.2|24
1649653430000|2022-04-11 05:03:50|87204.2|87154.2|87206.7|87156.7|87206.7|87156.7|87203.7|87153.7|36
1649653440000|2022-04-11 05:04:00|87210.3|87160.3|87209.9|87159.9|87210.8|87160.8|87205.9|87155.9|36
1649653450000|2022-04-11 05:04:10|87210.4|87160.4|87207|87157|87210.8|87160.8|87205.8|87155.8|26
1649653460000|2022-04-11 05:04:20|87207.2|87157.2|87205.9|87155.9|87207.2|87157.2|87203.6|87153.6|28
1649653470000|2022-04-11 05:04:30|87206.5|87156.5|87205.6|87155.6|87207|87157|87205.5|87155.5|27
1649653480000|2022-04-11 05:04:40|87206.9|87156.9|87208.7|87158.7|87208.7|87158.7|87204.8|87154.8|25
1649653490000|2022-04-11 05:04:50|87208.6|87158.6|87205.4|87155.4|87210.6|87160.6|87202.2|87152.2|49
1649653500000|2022-04-11 05:05:00|87205.7|87155.7|87208.9|87158.9|87209|87159|87205.6|87155.6|36
1649653510000|2022-04-11 05:05:10|87208.5|87158.5|87209.5|87159.5|87209.7|87159.7|87207.1|87157.1|17
1649653520000|2022-04-11 05:05:20|87208.8|87158.8|87207.9|87157.9|87209.2|87159.2|87205.6|87155.6|28
1649653530000|2022-04-11 05:05:30|87208.2|87158.2|87206.5|87156.5|87208.7|87158.7|87205.3|87155.3|16
1649653540000|2022-04-11 05:05:40|87207.2|87157.2|87210.4|87160.4|87210.4|87160.4|87205.8|87155.8|35
1649653550000|2022-04-11 05:05:50|87210.3|87160.3|87209.9|87159.9|87211|87161|87208.5|87158.5|22
1649653560000|2022-04-11 05:06:00|87208.7|87158.7|87204.6|87154.6|87209.2|87159.2|87203.9|87153.9|32
1649653570000|2022-04-11 05:06:10|87204.7|87154.7|87201.8|87151.8|87205.6|87155.6|87201.5|87151.5|37
1649653580000|2022-04-11 05:06:20|87201.5|87151.5|87205.9|87155.9|87207.8|87157.8|87201.5|87151.5|36
1649653590000|2022-04-11 05:06:30|87210.3|87160.3|87210.6|87160.6|87213.2|87163.2|87209.3|87159.3|19
1649653600000|2022-04-11 05:06:40|87211.1|87161.1|87218.2|87168.2|87219.5|87169.5|87211.1|87161.1|42
1649653610000|2022-04-11 05:06:50|87218.1|87168.1|87220.3|87170.3|87220.3|87170.3|87214.3|87164.3|43
1649653620000|2022-04-11 05:07:00|87220.8|87170.8|87234.7|87184.7|87236.6|87186.6|87217.8|87167.8|44
1649653630000|2022-04-11 05:07:10|87237|87187|87232.9|87182.9|87237|87187|87229.2|87179.2|36
1649653640000|2022-04-11 05:07:20|87233.3|87183.3|87229.7|87179.7|87234.2|87184.2|87227.3|87177.3|48
1649653650000|2022-04-11 05:07:30|87229.8|87179.8|87233.1|87183.1|87233.5|87183.5|87228.6|87178.6|37
1649653660000|2022-04-11 05:07:40|87232.6|87182.6|87230.6|87180.6|87234.1|87184.1|87223.5|87173.5|46
1649653670000|2022-04-11 05:07:50|87229|87179|87236.3|87186.3|87238.5|87188.5|87228.7|87178.7|48
1649653680000|2022-04-11 05:08:00|87237.9|87187.9|87235.7|87185.7|87238.2|87188.2|87234.3|87184.3|45
1649653690000|2022-04-11 05:08:10|87236|87186|87229.2|87179.2|87236|87186|87229|87179|38
1649653700000|2022-04-11 05:08:20|87228.9|87178.9|87229.2|87179.2|87231.5|87181.5|87228.7|87178.7|29
1649653710000|2022-04-11 05:08:30|87228.9|87178.9|87227.8|87177.8|87229.7|87179.7|87227.1|87177.1|35
1649653720000|2022-04-11 05:08:40|87227.9|87177.9|87228.5|87178.5|87231.5|87181.5|87227.6|87177.6|31
1649653730000|2022-04-11 05:08:50|87228.7|87178.7|87229.8|87179.8|87230.2|87180.2|87228.7|87178.7|19
1649653740000|2022-04-11 05:09:00|87227.8|87177.8|87232.5|87182.5|87241.1|87191.1|87227.8|87177.8|52
1649653750000|2022-04-11 05:09:10|87232.4|87182.4|87232.7|87182.7|87235.4|87185.4|87231.2|87181.2|24
1649653760000|2022-04-11 05:09:20|87232.4|87182.4|87233.2|87183.2|87233.9|87183.9|87232.1|87182.1|17
1649653770000|2022-04-11 05:09:30|87233.1|87183.1|87231.5|87181.5|87233.9|87183.9|87231.5|87181.5|8
1649653780000|2022-04-11 05:09:40|87231.2|87181.2|87230.7|87180.7|87232.1|87182.1|87230.6|87180.6|18
1649653790000|2022-04-11 05:09:50|87230.6|87180.6|87226.9|87176.9|87230.6|87180.6|87225.2|87175.2|37
1649653800000|2022-04-11 05:10:00|87228|87178|87231|87181|87232.5|87182.5|87227.2|87177.2|34
1649653810000|2022-04-11 05:10:10|87230.9|87180.9|87234.3|87184.3|87236.7|87186.7|87229.2|87179.2|27
1649653820000|2022-04-11 05:10:20|87234.7|87184.7|87232.3|87182.3|87235|87185|87229.4|87179.4|38
1649653830000|2022-04-11 05:10:30|87232.4|87182.4|87227.9|87177.9|87232.4|87182.4|87226.8|87176.8|35
1649653840000|2022-04-11 05:10:40|87228.9|87178.9|87228.6|87178.6|87230.2|87180.2|87227.4|87177.4|27
1649653850000|2022-04-11 05:10:50|87228.9|87178.9|87228.6|87178.6|87229|87179|87226.4|87176.4|23
1649653860000|2022-04-11 05:11:00|87228.3|87178.3|87229.1|87179.1|87231.6|87181.6|87228.3|87178.3|26
1649653870000|2022-04-11 05:11:10|87229.8|87179.8|87225.7|87175.7|87229.8|87179.8|87224.6|87174.6|27
1649653880000|2022-04-11 05:11:20|87226.3|87176.3|87222.6|87172.6|87226.7|87176.7|87221.4|87171.4|25
1649653890000|2022-04-11 05:11:30|87222.7|87172.7|87223.2|87173.2|87225.1|87175.1|87222.4|87172.4|23
1649653900000|2022-04-11 05:11:40|87223.5|87173.5|87225|87175|87225.3|87175.3|87223.1|87173.1|30
1649653910000|2022-04-11 05:11:50|87224.1|87174.1|87228.5|87178.5|87228.5|87178.5|87218.5|87168.5|36
1649653920000|2022-04-11 05:12:00|87230.2|87180.2|87227.3|87177.3|87230.2|87180.2|87224.9|87174.9|51
1649653930000|2022-04-11 05:12:10|87226.9|87176.9|87231.5|87181.5|87231.7|87181.7|87226.4|87176.4|23
1649653940000|2022-04-11 05:12:20|87231.1|87181.1|87229.8|87179.8|87232.7|87182.7|87228.8|87178.8|26
1649653950000|2022-04-11 05:12:30|87229.9|87179.9|87229.6|87179.6|87231.4|87181.4|87228.9|87178.9|20
1649653960000|2022-04-11 05:12:40|87229.9|87179.9|87226.3|87176.3|87230.9|87180.9|87226.3|87176.3|28
1649653970000|2022-04-11 05:12:50|87226.8|87176.8|87226.4|87176.4|87226.8|87176.8|87224.8|87174.8|31
1649653980000|2022-04-11 05:13:00|87226.7|87176.7|87227.5|87177.5|87228.3|87178.3|87226.2|87176.2|21
1649653990000|2022-04-11 05:13:10|87231.1|87181.1|87231.6|87181.6|87234.3|87184.3|87230.6|87180.6|28
1649654000000|2022-04-11 05:13:20|87232.4|87182.4|87231.7|87181.7|87233.5|87183.5|87231.7|87181.7|10
1649654010000|2022-04-11 05:13:30|87230.6|87180.6|87229.1|87179.1|87232.6|87182.6|87229.1|87179.1|11
1649654020000|2022-04-11 05:13:40|87225.1|87175.1|87228.1|87178.1|87228.3|87178.3|87224.5|87174.5|23
1649654030000|2022-04-11 05:13:50|87226.5|87176.5|87226.6|87176.6|87227.2|87177.2|87226.3|87176.3|10
1649654040000|2022-04-11 05:14:00|87226.4|87176.4|87223.1|87173.1|87227.1|87177.1|87220.9|87170.9|34
1649654050000|2022-04-11 05:14:10|87222.3|87172.3|87225.7|87175.7|87225.9|87175.9|87221.4|87171.4|33
1649654060000|2022-04-11 05:14:20|87225.9|87175.9|87226.4|87176.4|87227.2|87177.2|87225.9|87175.9|18
1649654070000|2022-04-11 05:14:30|87223.5|87173.5|87224.2|87174.2|87224.8|87174.8|87222.1|87172.1|28
1649654080000|2022-04-11 05:14:40|87224.1|87174.1|87221.1|87171.1|87224.5|87174.5|87221.1|87171.1|18
1649654090000|2022-04-11 05:14:50|87219.5|87169.5|87223.1|87173.1|87225.4|87175.4|87217.2|87167.2|49
1649654100000|2022-04-11 05:15:00|87222.4|87172.4|87224.1|87174.1|87225.3|87175.3|87222.3|87172.3|42
1649654110000|2022-04-11 05:15:10|87224.3|87174.3|87222.7|87172.7|87224.7|87174.7|87222.4|87172.4|13
1649654120000|2022-04-11 05:15:20|87222.6|87172.6|87218.7|87168.7|87223.3|87173.3|87218.7|87168.7|20
1649654130000|2022-04-11 05:15:30|87218.6|87168.6|87218.6|87168.6|87218.9|87168.9|87218.2|87168.2|9
1649654140000|2022-04-11 05:15:40|87220.5|87170.5|87219.3|87169.3|87220.8|87170.8|87219.3|87169.3|11
1649654150000|2022-04-11 05:15:50|87220.4|87170.4|87218.5|87168.5|87224.6|87174.6|87216.8|87166.8|35
1649654160000|2022-04-11 05:16:00|87218.6|87168.6|87219|87169|87219.1|87169.1|87217|87167|26
1649654170000|2022-04-11 05:16:10|87219.2|87169.2|87208.1|87158.1|87219.8|87169.8|87207.7|87157.7|40
1649654180000|2022-04-11 05:16:20|87208.4|87158.4|87207.2|87157.2|87209|87159|87205.7|87155.7|19
1649654190000|2022-04-11 05:16:30|87207|87157|87180.4|87130.4|87208.3|87158.3|87179.9|87129.9|58
1649654200000|2022-04-11 05:16:40|87178.9|87128.9|87200.1|87150.1|87202.6|87152.6|87164.4|87114.4|49
1649654210000|2022-04-11 05:16:50|87199.8|87149.8|87197.8|87147.8|87202.4|87152.4|87197.7|87147.7|30
1649654220000|2022-04-11 05:17:00|87197.9|87147.9|87199.9|87149.9|87199.9|87149.9|87197.9|87147.9|16
1649654230000|2022-04-11 05:17:10|87199.8|87149.8|87198.8|87148.8|87199.8|87149.8|87198.3|87148.3|15
1649654240000|2022-04-11 05:17:20|87198.9|87148.9|87199.4|87149.4|87199.4|87149.4|87197.7|87147.7|20
1649654250000|2022-04-11 05:17:30|87199.5|87149.5|87201.1|87151.1|87201.5|87151.5|87199.4|87149.4|27
1649654260000|2022-04-11 05:17:40|87201.7|87151.7|87211.9|87161.9|87212.3|87162.3|87201.7|87151.7|37
1649654270000|2022-04-11 05:17:50|87212|87162|87211.4|87161.4|87212|87162|87211.1|87161.1|19
1649654280000|2022-04-11 05:18:00|87211.1|87161.1|87209.2|87159.2|87211.7|87161.7|87204.6|87154.6|31
1649654290000|2022-04-11 05:18:10|87209.4|87159.4|87208.3|87158.3|87210.2|87160.2|87208.3|87158.3|27
1649654300000|2022-04-11 05:18:20|87208.5|87158.5|87211.3|87161.3|87212.2|87162.2|87207.8|87157.8|36
1649654310000|2022-04-11 05:18:30|87211.5|87161.5|87212.9|87162.9|87213.1|87163.1|87211.5|87161.5|18
1649654320000|2022-04-11 05:18:40|87212|87162|87210.4|87160.4|87212.7|87162.7|87210.2|87160.2|21
1649654330000|2022-04-11 05:18:50|87210.7|87160.7|87212.5|87162.5|87212.5|87162.5|87210|87160|10
1649654340000|2022-04-11 05:19:00|87212.3|87162.3|87210.8|87160.8|87212.9|87162.9|87210.2|87160.2|14
1649654350000|2022-04-11 05:19:10|87211.1|87161.1|87209.6|87159.6|87211.7|87161.7|87209.6|87159.6|7
1649654360000|2022-04-11 05:19:20|87210.1|87160.1|87212.5|87162.5|87212.5|87162.5|87210.1|87160.1|9
1649654370000|2022-04-11 05:19:30|87212|87162|87212.8|87162.8|87215|87165|87211.8|87161.8|22
1649654380000|2022-04-11 05:19:40|87213.1|87163.1|87213.2|87163.2|87213.4|87163.4|87212.8|87162.8|7
1649654390000|2022-04-11 05:19:50|87214|87164|87212.9|87162.9|87214|87164|87211.8|87161.8|15
1649654400000|2022-04-11 05:20:00|87213|87163|87214|87164|87214.5|87164.5|87212.8|87162.8|10
1649654410000|2022-04-11 05:20:10|87213.9|87163.9|87214|87164|87214.3|87164.3|87210.6|87160.6|17
1649654420000|2022-04-11 05:20:20|87214.3|87164.3|87215.7|87165.7|87216.2|87166.2|87214.3|87164.3|18
1649654430000|2022-04-11 05:20:30|87215.6|87165.6|87215.2|87165.2|87215.7|87165.7|87213.4|87163.4|10
1649654440000|2022-04-11 05:20:40|87214.3|87164.3|87213.6|87163.6|87214.3|87164.3|87213|87163|10
1649654450000|2022-04-11 05:20:50|87213.7|87163.7|87213.9|87163.9|87213.9|87163.9|87212.8|87162.8|18
1649654460000|2022-04-11 05:21:00|87213.8|87163.8|87212.1|87162.1|87213.9|87163.9|87212.1|87162.1|16
1649654470000|2022-04-11 05:21:10|87212.3|87162.3|87214.4|87164.4|87214.7|87164.7|87212.3|87162.3|19
1649654480000|2022-04-11 05:21:20|87214.2|87164.2|87217.8|87167.8|87219.1|87169.1|87212.9|87162.9|20
1649654490000|2022-04-11 05:21:30|87219.9|87169.9|87222.2|87172.2|87223.8|87173.8|87219.4|87169.4|30
1649654500000|2022-04-11 05:21:40|87222.3|87172.3|87226.8|87176.8|87226.8|87176.8|87222.3|87172.3|26
1649654510000|2022-04-11 05:21:50|87222.7|87172.7|87225.8|87175.8|87226|87176|87222.7|87172.7|18
1649654520000|2022-04-11 05:22:00|87225.7|87175.7|87227.8|87177.8|87227.8|87177.8|87225.7|87175.7|19
1649654530000|2022-04-11 05:22:10|87227.9|87177.9|87225.4|87175.4|87228.1|87178.1|87223.8|87173.8|28
1649654540000|2022-04-11 05:22:20|87225.6|87175.6|87227.9|87177.9|87228.8|87178.8|87225.6|87175.6|39
1649654550000|2022-04-11 05:22:30|87228.5|87178.5|87226.6|87176.6|87228.5|87178.5|87225.3|87175.3|28
1649654560000|2022-04-11 05:22:40|87225.7|87175.7|87227.3|87177.3|87227.5|87177.5|87225.7|87175.7|29
1649654570000|2022-04-11 05:22:50|87226.7|87176.7|87227.3|87177.3|87227.9|87177.9|87226.7|87176.7|9
1649654580000|2022-04-11 05:23:00|87227.4|87177.4|87222.6|87172.6|87227.4|87177.4|87222.6|87172.6|18
1649654590000|2022-04-11 05:23:10|87222.1|87172.1|87222.9|87172.9|87223.8|87173.8|87221.5|87171.5|23
1649654600000|2022-04-11 05:23:20|87223|87173|87223.9|87173.9|87224.2|87174.2|87223|87173|22
1649654610000|2022-04-11 05:23:30|87223.3|87173.3|87223.6|87173.6|87224.1|87174.1|87223|87173|19
1649654620000|2022-04-11 05:23:40|87224.1|87174.1|87224.6|87174.6|87224.6|87174.6|87223.2|87173.2|27
1649654630000|2022-04-11 05:23:50|87224.4|87174.4|87224.1|87174.1|87224.8|87174.8|87224.1|87174.1|8
1649654640000|2022-04-11 05:24:00|87224|87174|87223.7|87173.7|87224.7|87174.7|87222.9|87172.9|21
1649654650000|2022-04-11 05:24:10|87223.1|87173.1|87216.3|87166.3|87223.1|87173.1|87214.6|87164.6|41
1649654660000|2022-04-11 05:24:20|87216.4|87166.4|87216.6|87166.6|87217|87167|87216.4|87166.4|9
1649654670000|2022-04-11 05:24:30|87217.1|87167.1|87216.6|87166.6|87217.1|87167.1|87216.2|87166.2|20
1649654680000|2022-04-11 05:24:40|87216.7|87166.7|87214.9|87164.9|87216.7|87166.7|87214|87164|30
1649654690000|2022-04-11 05:24:50|87215.1|87165.1|87212.7|87162.7|87216.2|87166.2|87211.6|87161.6|17
1649654700000|2022-04-11 05:25:00|87212.5|87162.5|87218.4|87168.4|87218.4|87168.4|87211.3|87161.3|40
1649654710000|2022-04-11 05:25:10|87218.6|87168.6|87223.1|87173.1|87223.1|87173.1|87218.4|87168.4|36
1649654720000|2022-04-11 05:25:20|87222.9|87172.9|87225.2|87175.2|87225.8|87175.8|87222.9|87172.9|27
1649654730000|2022-04-11 05:25:30|87225.4|87175.4|87227.1|87177.1|87227.4|87177.4|87225.4|87175.4|14
1649654740000|2022-04-11 05:25:40|87227|87177|87223.5|87173.5|87227|87177|87223.1|87173.1|25
1649654750000|2022-04-11 05:25:50|87223.6|87173.6|87222.4|87172.4|87223.7|87173.7|87222.4|87172.4|17
1649654760000|2022-04-11 05:26:00|87222.5|87172.5|87219.8|87169.8|87222.7|87172.7|87218.5|87168.5|9
1649654770000|2022-04-11 05:26:10|87219.9|87169.9|87222.3|87172.3|87222.8|87172.8|87219.9|87169.9|32
1649654780000|2022-04-11 05:26:20|87222.5|87172.5|87223.9|87173.9|87223.9|87173.9|87222.5|87172.5|21
1649654790000|2022-04-11 05:26:30|87223.8|87173.8|87225.2|87175.2|87226.1|87176.1|87223.8|87173.8|27
1649654800000|2022-04-11 05:26:40|87225.1|87175.1|87225.2|87175.2|87225.6|87175.6|87224.7|87174.7|27
1649654810000|2022-04-11 05:26:50|87224.5|87174.5|87225|87175|87225.3|87175.3|87224.5|87174.5|23
1649654820000|2022-04-11 05:27:00|87224.6|87174.6|87222.8|87172.8|87224.7|87174.7|87221.2|87171.2|36
1649654830000|2022-04-11 05:27:10|87222.3|87172.3|87223|87173|87224.3|87174.3|87220.4|87170.4|27
1649654840000|2022-04-11 05:27:20|87222.8|87172.8|87225.9|87175.9|87226.3|87176.3|87222.4|87172.4|19
1649654850000|2022-04-11 05:27:30|87226.1|87176.1|87226.5|87176.5|87227.2|87177.2|87225.4|87175.4|17
1649654860000|2022-04-11 05:27:40|87226.4|87176.4|87227.3|87177.3|87228|87178|87225.4|87175.4|32
1649654870000|2022-04-11 05:27:50|87227.4|87177.4|87228.1|87178.1|87228.3|87178.3|87226.9|87176.9|28
1649654880000|2022-04-11 05:28:00|87228.3|87178.3|87227.3|87177.3|87228.3|87178.3|87225.8|87175.8|32
1649654890000|2022-04-11 05:28:10|87227.4|87177.4|87227.4|87177.4|87227.4|87177.4|87226.8|87176.8|9
1649654900000|2022-04-11 05:28:20|87227.6|87177.6|87224.7|87174.7|87229.3|87179.3|87224.1|87174.1|33
1649654910000|2022-04-11 05:28:30|87225|87175|87223.1|87173.1|87225.7|87175.7|87219.4|87169.4|45
1649654920000|2022-04-11 05:28:40|87223|87173|87225.5|87175.5|87225.5|87175.5|87223|87173|27
1649654930000|2022-04-11 05:28:50|87226.2|87176.2|87221.7|87171.7|87231.1|87181.1|87218.2|87168.2|37
1649654940000|2022-04-11 05:29:00|87222.6|87172.6|87231.6|87181.6|87231.6|87181.6|87215.9|87165.9|50
1649654950000|2022-04-11 05:29:10|87231.2|87181.2|87230.2|87180.2|87233.5|87183.5|87229.6|87179.6|24
1649654960000|2022-04-11 05:29:20|87229.8|87179.8|87227.9|87177.9|87230.4|87180.4|87227.8|87177.8|24
1649654970000|2022-04-11 05:29:30|87229.6|87179.6|87230.3|87180.3|87230.6|87180.6|87229.4|87179.4|26
1649654980000|2022-04-11 05:29:40|87229.7|87179.7|87233.2|87183.2|87234|87184|87229.7|87179.7|29
1649654990000|2022-04-11 05:29:50|87234.3|87184.3|87228.8|87178.8|87234.5|87184.5|87226.3|87176.3|31
1649655000000|2022-04-11 05:30:00|87226.9|87176.9|87224.8|87174.8|87232.1|87182.1|87218.8|87168.8|47
1649655010000|2022-04-11 05:30:10|87224.9|87174.9|87224.4|87174.4|87225.6|87175.6|87223.2|87173.2|35
1649655020000|2022-04-11 05:30:20|87224|87174|87223.1|87173.1|87225.1|87175.1|87222.9|87172.9|29
1649655030000|2022-04-11 05:30:30|87223.2|87173.2|87223.8|87173.8|87224.3|87174.3|87221.7|87171.7|27
1649655040000|2022-04-11 05:30:40|87223.7|87173.7|87224.6|87174.6|87224.7|87174.7|87223.7|87173.7|22
1649655050000|2022-04-11 05:30:50|87224.7|87174.7|87224.8|87174.8|87226.1|87176.1|87224.5|87174.5|25
1649655060000|2022-04-11 05:31:00|87224.9|87174.9|87219.2|87169.2|87224.9|87174.9|87213.3|87163.3|39
1649655070000|2022-04-11 05:31:10|87219.4|87169.4|87219.2|87169.2|87220.9|87170.9|87218.9|87168.9|21
1649655080000|2022-04-11 05:31:20|87219|87169|87217.5|87167.5|87220.5|87170.5|87217.1|87167.1|30
1649655090000|2022-04-11 05:31:30|87217.9|87167.9|87127.4|87077.4|87217.9|87167.9|87127.4|87077.4|49
1649655100000|2022-04-11 05:31:40|87128.9|87078.9|87107|87057|87137|87087|87092.2|87042.2|68
1649655110000|2022-04-11 05:31:50|87108.8|87058.8|87112.3|87062.3|87121.6|87071.6|87105|87055|53
1649655120000|2022-04-11 05:32:00|87109.7|87059.7|87115|87065|87117.4|87067.4|87108|87058|42
1649655130000|2022-04-11 05:32:10|87115.7|87065.7|87112.3|87062.3|87122|87072|87111.2|87061.2|41
1649655140000|2022-04-11 05:32:20|87107.3|87057.3|87129.1|87079.1|87133.6|87083.6|87107.3|87057.3|57
1649655150000|2022-04-11 05:32:30|87129.6|87079.6|87195.5|87145.5|87195.5|87145.5|87129.5|87079.5|66
1649655160000|2022-04-11 05:32:40|87197.4|87147.4|87196.7|87146.7|87203.7|87153.7|87193.1|87143.1|48
1649655170000|2022-04-11 05:32:50|87196.8|87146.8|87198|87148|87199.2|87149.2|87192.8|87142.8|26
1649655180000|2022-04-11 05:33:00|87198.5|87148.5|87198.6|87148.6|87200.1|87150.1|87194.8|87144.8|29
1649655190000|2022-04-11 05:33:10|87198.4|87148.4|87194.1|87144.1|87198.4|87148.4|87191.9|87141.9|40
1649655200000|2022-04-11 05:33:20|87194.3|87144.3|87188.8|87138.8|87195.3|87145.3|87175.3|87125.3|46
1649655210000|2022-04-11 05:33:30|87187.3|87137.3|87186.4|87136.4|87189.9|87139.9|87186.2|87136.2|33
1649655220000|2022-04-11 05:33:40|87186.3|87136.3|87185.1|87135.1|87191.7|87141.7|87184.9|87134.9|33
1649655230000|2022-04-11 05:33:50|87185.3|87135.3|87188.2|87138.2|87193|87143|87185.3|87135.3|48
1649655240000|2022-04-11 05:34:00|87188.8|87138.8|87190.9|87140.9|87191.2|87141.2|87187.6|87137.6|40
1649655250000|2022-04-11 05:34:10|87190.7|87140.7|87191.6|87141.6|87192.2|87142.2|87190|87140|28
1649655260000|2022-04-11 05:34:20|87192|87142|87199.8|87149.8|87199.8|87149.8|87191.5|87141.5|24
1649655270000|2022-04-11 05:34:30|87199.5|87149.5|87200.5|87150.5|87201.3|87151.3|87194.3|87144.3|37
1649655280000|2022-04-11 05:34:40|87201.1|87151.1|87198.8|87148.8|87201.7|87151.7|87198.4|87148.4|23
1649655290000|2022-04-11 05:34:50|87198.5|87148.5|87201.3|87151.3|87202|87152|87198.5|87148.5|35
1649655300000|2022-04-11 05:35:00|87201.8|87151.8|87203.4|87153.4|87205.1|87155.1|87199.9|87149.9|37
1649655310000|2022-04-11 05:35:10|87204.6|87154.6|87204.4|87154.4|87205.1|87155.1|87202.5|87152.5|11
1649655320000|2022-04-11 05:35:20|87204.6|87154.6|87200.3|87150.3|87205.1|87155.1|87200.2|87150.2|16
1649655330000|2022-04-11 05:35:30|87201|87151|87199|87149|87201|87151|87198.8|87148.8|24
1649655340000|2022-04-11 05:35:40|87198.9|87148.9|87190.5|87140.5|87199.1|87149.1|87190.1|87140.1|40
1649655350000|2022-04-11 05:35:50|87192.3|87142.3|87193.1|87143.1|87193.2|87143.2|87190.7|87140.7|21
1649655360000|2022-04-11 05:36:00|87193.3|87143.3|87188.3|87138.3|87193.5|87143.5|87187.1|87137.1|34
1649655370000|2022-04-11 05:36:10|87188|87138|87187.4|87137.4|87188.8|87138.8|87183.6|87133.6|28
1649655380000|2022-04-11 05:36:20|87186.8|87136.8|87189.1|87139.1|87189.6|87139.6|87186.1|87136.1|32
1649655390000|2022-04-11 05:36:30|87189.5|87139.5|87185.3|87135.3|87189.5|87139.5|87185.2|87135.2|9
1649655400000|2022-04-11 05:36:40|87185.2|87135.2|87183.9|87133.9|87187.1|87137.1|87183|87133|25
1649655410000|2022-04-11 05:36:50|87184.1|87134.1|87186|87136|87189.1|87139.1|87184.1|87134.1|29
1649655420000|2022-04-11 05:37:00|87186.5|87136.5|87187.2|87137.2|87188.2|87138.2|87185.7|87135.7|33
1649655430000|2022-04-11 05:37:10|87187.3|87137.3|87194.5|87144.5|87197.7|87147.7|87187.3|87137.3|40
1649655440000|2022-04-11 05:37:20|87195.6|87145.6|87189.5|87139.5|87196.3|87146.3|87189.5|87139.5|43
1649655450000|2022-04-11 05:37:30|87190|87140|87190.1|87140.1|87190.5|87140.5|87189|87139|26
1649655460000|2022-04-11 05:37:40|87190.3|87140.3|87188.7|87138.7|87191.6|87141.6|87188.7|87138.7|29
1649655470000|2022-04-11 05:37:50|87188.3|87138.3|87189|87139|87189.5|87139.5|87186.1|87136.1|27
1649655480000|2022-04-11 05:38:00|87188.8|87138.8|87183.3|87133.3|87189.5|87139.5|87181.9|87131.9|38
1649655490000|2022-04-11 05:38:10|87183.5|87133.5|87135.2|87085.2|87183.5|87133.5|87130|87080|63
1649655500000|2022-04-11 05:38:20|87133.6|87083.6|87075.1|87025.1|87136.4|87086.4|87064.9|87014.9|61
1649655510000|2022-04-11 05:38:30|87069.1|87019.1|87049.1|86999.1|87075.4|87025.4|87044.6|86994.6|52
1649655520000|2022-04-11 05:38:40|87046.5|86996.5|87029.1|86979.1|87046.5|86996.5|87028.8|86978.8|56
1649655530000|2022-04-11 05:38:50|87030.3|86980.3|87028.4|86978.4|87034|86984|87027.2|86977.2|37
1649655540000|2022-04-11 05:39:00|87028.9|86978.9|87037.4|86987.4|87043.7|86993.7|87024.4|86974.4|44
1649655550000|2022-04-11 05:39:10|87037.5|86987.5|87038.6|86988.6|87044.6|86994.6|87034|86984|15
1649655560000|2022-04-11 05:39:20|87037.6|86987.6|87084|87034|87087.5|87037.5|87037.6|86987.6|65
1649655570000|2022-04-11 05:39:30|87079.2|87029.2|87104.4|87054.4|87106.5|87056.5|87076.5|87026.5|69
1649655580000|2022-04-11 05:39:40|87100.7|87050.7|87141|87091|87142.5|87092.5|87100.7|87050.7|62
1649655590000|2022-04-11 05:39:50|87136.7|87086.7|87127.9|87077.9|87142.3|87092.3|87124.8|87074.8|53
1649655600000|2022-04-11 05:40:00|87127.5|87077.5|87071.7|87021.7|87129.1|87079.1|87068.6|87018.6|69
1649655610000|2022-04-11 05:40:10|87073.2|87023.2|87081.4|87031.4|87086.4|87036.4|87073.2|87023.2|33
1649655620000|2022-04-11 05:40:20|87076.4|87026.4|87081.7|87031.7|87083.2|87033.2|87076.4|87026.4|18
1649655630000|2022-04-11 05:40:30|87080.6|87030.6|87054.9|87004.9|87080.6|87030.6|87046.6|86996.6|54
1649655640000|2022-04-11 05:40:40|87053.7|87003.7|87063.6|87013.6|87064.7|87014.7|87053.6|87003.6|30
1649655650000|2022-04-11 05:40:50|87063.3|87013.3|87092.8|87042.8|87092.8|87042.8|87062|87012|48
1649655660000|2022-04-11 05:41:00|87092.6|87042.6|87094.9|87044.9|87128.9|87078.9|87091.2|87041.2|67
1649655670000|2022-04-11 05:41:10|87104.4|87054.4|87059.3|87009.3|87104.4|87054.4|87013.2|86963.2|72
1649655680000|2022-04-11 05:41:20|87061.3|87011.3|87065|87015|87066.8|87016.8|87058.8|87008.8|40
1649655690000|2022-04-11 05:41:30|87064.6|87014.6|87140.1|87090.1|87140.1|87090.1|87064.6|87014.6|57
1649655700000|2022-04-11 05:41:40|87140.3|87090.3|87145.8|87095.8|87149.2|87099.2|87138.1|87088.1|48
1649655710000|2022-04-11 05:41:50|87146|87096|87148.9|87098.9|87149|87099|87145.3|87095.3|25
1649655720000|2022-04-11 05:42:00|87149|87099|87151.4|87101.4|87156.8|87106.8|87149|87099|49
1649655730000|2022-04-11 05:42:10|87152|87102|87135|87085|87152|87102|87131.5|87081.5|44
1649655740000|2022-04-11 05:42:20|87135.7|87085.7|87150.2|87100.2|87156.7|87106.7|87135.5|87085.5|22
1649655750000|2022-04-11 05:42:30|87150.7|87100.7|87149.7|87099.7|87151.3|87101.3|87149.5|87099.5|22
1649655760000|2022-04-11 05:42:40|87149.2|87099.2|87151.1|87101.1|87151.4|87101.4|87149.2|87099.2|24
1649655770000|2022-04-11 05:42:50|87151.2|87101.2|87148.8|87098.8|87151.5|87101.5|87148.5|87098.5|24
1649655780000|2022-04-11 05:43:00|87149.6|87099.6|87147.9|87097.9|87151.3|87101.3|87147.9|87097.9|25
1649655790000|2022-04-11 05:43:10|87149.4|87099.4|87140.7|87090.7|87149.5|87099.5|87136.5|87086.5|47
1649655800000|2022-04-11 05:43:20|87139.8|87089.8|87127.4|87077.4|87139.8|87089.8|87124.5|87074.5|42
1649655810000|2022-04-11 05:43:30|87127.6|87077.6|87118.1|87068.1|87127.6|87077.6|87113.8|87063.8|40
1649655820000|2022-04-11 05:43:40|87119.8|87069.8|87120.6|87070.6|87122.9|87072.9|87118.8|87068.8|53
1649655830000|2022-04-11 05:43:50|87122.2|87072.2|87123.5|87073.5|87125|87075|87119|87069|37
1649655840000|2022-04-11 05:44:00|87124.2|87074.2|87129.6|87079.6|87129.8|87079.8|87122.5|87072.5|50
1649655850000|2022-04-11 05:44:10|87129.3|87079.3|87162.8|87112.8|87166.6|87116.6|87127.2|87077.2|42
1649655860000|2022-04-11 05:44:20|87165.1|87115.1|87169.1|87119.1|87169.6|87119.6|87163.1|87113.1|47
1649655870000|2022-04-11 05:44:30|87169.4|87119.4|87177.4|87127.4|87177.4|87127.4|87168.2|87118.2|34
1649655880000|2022-04-11 05:44:40|87176|87126|87159.3|87109.3|87176.8|87126.8|87159|87109|61
1649655890000|2022-04-11 05:44:50|87158.9|87108.9|87167.2|87117.2|87168.1|87118.1|87157.9|87107.9|48
1649655900000|2022-04-11 05:45:00|87167.6|87117.6|87167.8|87117.8|87171.7|87121.7|87166.5|87116.5|50
1649655910000|2022-04-11 05:45:10|87167.2|87117.2|87168.2|87118.2|87169.6|87119.6|87165.5|87115.5|44
1649655920000|2022-04-11 05:45:20|87167.9|87117.9|87167.9|87117.9|87168.3|87118.3|87167.1|87117.1|25
1649655930000|2022-04-11 05:45:30|87167.8|87117.8|87165.9|87115.9|87168.2|87118.2|87165.6|87115.6|14
1649655940000|2022-04-11 05:45:40|87166|87116|87160.9|87110.9|87166.2|87116.2|87158.5|87108.5|25
1649655950000|2022-04-11 05:45:50|87160.4|87110.4|87165.3|87115.3|87165.4|87115.4|87159.9|87109.9|28
1649655960000|2022-04-11 05:46:00|87165.1|87115.1|87166.6|87116.6|87167.1|87117.1|87164.3|87114.3|23
1649655970000|2022-04-11 05:46:10|87166.9|87116.9|87156.2|87106.2|87166.9|87116.9|87152.9|87102.9|42
1649655980000|2022-04-11 05:46:20|87156.6|87106.6|87157.4|87107.4|87159.9|87109.9|87155.5|87105.5|29
1649655990000|2022-04-11 05:46:30|87156.9|87106.9|87167.5|87117.5|87168.5|87118.5|87154.8|87104.8|51
1649656000000|2022-04-11 05:46:40|87167.6|87117.6|87167.4|87117.4|87169|87119|87167.3|87117.3|30
1649656010000|2022-04-11 05:46:50|87167.3|87117.3|87170.2|87120.2|87170.2|87120.2|87166.7|87116.7|25
1649656020000|2022-04-11 05:47:00|87170.3|87120.3|87169.2|87119.2|87172|87122|87168.9|87118.9|33
1649656030000|2022-04-11 05:47:10|87169.5|87119.5|87165.9|87115.9|87169.5|87119.5|87165.8|87115.8|40
1649656040000|2022-04-11 05:47:20|87165.8|87115.8|87171.2|87121.2|87171.2|87121.2|87165.8|87115.8|22
1649656050000|2022-04-11 05:47:30|87171.1|87121.1|87170.5|87120.5|87171.1|87121.1|87167.6|87117.6|40
1649656060000|2022-04-11 05:47:40|87171.3|87121.3|87171.1|87121.1|87172.7|87122.7|87170.4|87120.4|34
1649656070000|2022-04-11 05:47:50|87171.2|87121.2|87161.5|87111.5|87171.2|87121.2|87159.5|87109.5|42
1649656080000|2022-04-11 05:48:00|87161.6|87111.6|87160|87110|87162|87112|87159.3|87109.3|18
1649656090000|2022-04-11 05:48:10|87159.7|87109.7|87163.3|87113.3|87165.7|87115.7|87159.7|87109.7|32
1649656100000|2022-04-11 05:48:20|87163.4|87113.4|87159.7|87109.7|87165.5|87115.5|87159.7|87109.7|38
1649656110000|2022-04-11 05:48:30|87161.2|87111.2|87162.7|87112.7|87163.7|87113.7|87160.5|87110.5|23
1649656120000|2022-04-11 05:48:40|87163|87113|87157.7|87107.7|87163|87113|87157.7|87107.7|33
1649656130000|2022-04-11 05:48:50|87157.8|87107.8|87154.1|87104.1|87158|87108|87154.1|87104.1|22
1649656140000|2022-04-11 05:49:00|87153.9|87103.9|87150.5|87100.5|87154.8|87104.8|87150.2|87100.2|30
1649656150000|2022-04-11 05:49:10|87149.9|87099.9|87150.1|87100.1|87151.4|87101.4|87149.8|87099.8|15
1649656160000|2022-04-11 05:49:20|87150.5|87100.5|87150|87100|87150.7|87100.7|87149.8|87099.8|23
1649656170000|2022-04-11 05:49:30|87150.1|87100.1|87153.1|87103.1|87154.7|87104.7|87150.1|87100.1|33
1649656180000|2022-04-11 05:49:40|87153.3|87103.3|87150.5|87100.5|87153.3|87103.3|87150.5|87100.5|30
1649656190000|2022-04-11 05:49:50|87148.6|87098.6|87147.2|87097.2|87151|87101|87146.9|87096.9|25
1649656200000|2022-04-11 05:50:00|87147.1|87097.1|87147.6|87097.6|87147.7|87097.7|87143.6|87093.6|27
1649656210000|2022-04-11 05:50:10|87147.7|87097.7|87144.8|87094.8|87147.7|87097.7|87143.7|87093.7|32
1649656220000|2022-04-11 05:50:20|87145.5|87095.5|87146.3|87096.3|87147.4|87097.4|87145.5|87095.5|26
1649656230000|2022-04-11 05:50:30|87145.9|87095.9|87144.7|87094.7|87146.6|87096.6|87144.3|87094.3|22
1649656240000|2022-04-11 05:50:40|87144.6|87094.6|87147.8|87097.8|87147.8|87097.8|87142.7|87092.7|33
1649656250000|2022-04-11 05:50:50|87147.9|87097.9|87151.4|87101.4|87151.6|87101.6|87147.5|87097.5|24
1649656260000|2022-04-11 05:51:00|87149.3|87099.3|87154.1|87104.1|87154.1|87104.1|87148.9|87098.9|21
1649656270000|2022-04-11 05:51:10|87151.9|87101.9|87149.2|87099.2|87153.4|87103.4|87147.5|87097.5|25
1649656280000|2022-04-11 05:51:20|87149.1|87099.1|87143.4|87093.4|87149.5|87099.5|87139.6|87089.6|41
1649656290000|2022-04-11 05:51:30|87143.7|87093.7|87146.2|87096.2|87147.1|87097.1|87143.2|87093.2|21
1649656300000|2022-04-11 05:51:40|87146.1|87096.1|87150.6|87100.6|87151|87101|87146.1|87096.1|23
1649656310000|2022-04-11 05:51:50|87148.3|87098.3|87145.7|87095.7|87150.4|87100.4|87143.2|87093.2|34
1649656320000|2022-04-11 05:52:00|87145.8|87095.8|87145.6|87095.6|87146|87096|87143.2|87093.2|27
1649656330000|2022-04-11 05:52:10|87145.9|87095.9|87145.6|87095.6|87146.3|87096.3|87145.1|87095.1|22
1649656340000|2022-04-11 05:52:20|87145.4|87095.4|87146.5|87096.5|87149.8|87099.8|87145.4|87095.4|20
1649656350000|2022-04-11 05:52:30|87146.4|87096.4|87145.9|87095.9|87153.3|87103.3|87145.7|87095.7|11
1649656360000|2022-04-11 05:52:40|87146.7|87096.7|87142|87092|87148.3|87098.3|87141.9|87091.9|32
1649656370000|2022-04-11 05:52:50|87141.8|87091.8|87131.8|87081.8|87141.8|87091.8|87128.7|87078.7|45
1649656380000|2022-04-11 05:53:00|87131.3|87081.3|87128.2|87078.2|87134.1|87084.1|87128.2|87078.2|51
1649656390000|2022-04-11 05:53:10|87128.3|87078.3|87131.4|87081.4|87131.4|87081.4|87124.7|87074.7|29
1649656400000|2022-04-11 05:53:20|87130.9|87080.9|87126.1|87076.1|87131.9|87081.9|87124.7|87074.7|41
1649656410000|2022-04-11 05:53:30|87126.3|87076.3|87125.8|87075.8|87127.8|87077.8|87124.7|87074.7|33
1649656420000|2022-04-11 05:53:40|87125.7|87075.7|87125.3|87075.3|87126.4|87076.4|87118.1|87068.1|51
1649656430000|2022-04-11 05:53:50|87125.1|87075.1|87122.3|87072.3|87125.1|87075.1|87121.6|87071.6|28
1649656440000|2022-04-11 05:54:00|87122.6|87072.6|87114.4|87064.4|87122.6|87072.6|87113|87063|42
1649656450000|2022-04-11 05:54:10|87114|87064|87110.2|87060.2|87114|87064|87108.3|87058.3|45
1649656460000|2022-04-11 05:54:20|87110.7|87060.7|87107.4|87057.4|87111|87061|87107.2|87057.2|31
1649656470000|2022-04-11 05:54:30|87108|87058|87105.3|87055.3|87109.2|87059.2|87103.8|87053.8|45
1649656480000|2022-04-11 05:54:40|87105.1|87055.1|87108.4|87058.4|87109.2|87059.2|87104.9|87054.9|28
1649656490000|2022-04-11 05:54:50|87109.1|87059.1|87106.1|87056.1|87109.1|87059.1|87104.8|87054.8|33
1649656500000|2022-04-11 05:55:00|87106.5|87056.5|87134.1|87084.1|87134.1|87084.1|87102.8|87052.8|37
1649656510000|2022-04-11 05:55:10|87136.8|87086.8|87159.5|87109.5|87168.6|87118.6|87136.8|87086.8|69
1649656520000|2022-04-11 05:55:20|87155.1|87105.1|87154.5|87104.5|87158|87108|87154.5|87104.5|42
1649656530000|2022-04-11 05:55:30|87154.4|87104.4|87154.6|87104.6|87155.8|87105.8|87154.4|87104.4|12
1649656540000|2022-04-11 05:55:40|87154.8|87104.8|87156.4|87106.4|87156.7|87106.7|87154.7|87104.7|26
1649656550000|2022-04-11 05:55:50|87156.6|87106.6|87156.4|87106.4|87159.4|87109.4|87155.9|87105.9|32
1649656560000|2022-04-11 05:56:00|87156.3|87106.3|87159.5|87109.5|87161.1|87111.1|87156.3|87106.3|40
1649656570000|2022-04-11 05:56:10|87159.4|87109.4|87159.4|87109.4|87160.2|87110.2|87159|87109|23
1649656580000|2022-04-11 05:56:20|87159.2|87109.2|87167.8|87117.8|87169.1|87119.1|87159.1|87109.1|32
1649656590000|2022-04-11 05:56:30|87168|87118|87159.4|87109.4|87168.1|87118.1|87159.3|87109.3|37
1649656600000|2022-04-11 05:56:40|87159.5|87109.5|87162.2|87112.2|87162.4|87112.4|87159.5|87109.5|33
1649656610000|2022-04-11 05:56:50|87162.4|87112.4|87161|87111|87162.4|87112.4|87160.6|87110.6|27
1649656620000|2022-04-11 05:57:00|87161.1|87111.1|87161|87111|87162.4|87112.4|87161|87111|27
1649656630000|2022-04-11 05:57:10|87160.8|87110.8|87164.4|87114.4|87164.6|87114.6|87160.6|87110.6|32
1649656640000|2022-04-11 05:57:20|87164.6|87114.6|87163.7|87113.7|87164.8|87114.8|87163|87113|26
1649656650000|2022-04-11 05:57:30|87163.4|87113.4|87164.9|87114.9|87165.5|87115.5|87162.7|87112.7|34
1649656660000|2022-04-11 05:57:40|87165|87115|87167.1|87117.1|87167.1|87117.1|87165|87115|21
1649656670000|2022-04-11 05:57:50|87167.3|87117.3|87166.8|87116.8|87169.2|87119.2|87166.7|87116.7|23
1649656680000|2022-04-11 05:58:00|87166.9|87116.9|87165.7|87115.7|87166.9|87116.9|87164.8|87114.8|20
1649656690000|2022-04-11 05:58:10|87165.8|87115.8|87145.7|87095.7|87165.8|87115.8|87143|87093|46
1649656700000|2022-04-11 05:58:20|87145.9|87095.9|87144.9|87094.9|87146.5|87096.5|87144.4|87094.4|29
1649656710000|2022-04-11 05:58:30|87145.3|87095.3|87143.4|87093.4|87146.6|87096.6|87143.2|87093.2|23
1649656720000|2022-04-11 05:58:40|87143.6|87093.6|87141.8|87091.8|87147.7|87097.7|87141.8|87091.8|21
1649656730000|2022-04-11 05:58:50|87143|87093|87117.3|87067.3|87143.4|87093.4|87113.6|87063.6|53
1649656740000|2022-04-11 05:59:00|87113.9|87063.9|87181.1|87021.1|87181.1|87086|87113.9|87003.2|67
1649656750000|2022-04-11 05:59:10|87181.4|87020.8|87183.3|87024.5|87192.8|87046.9|87170.6|87011.5|65
1649656760000|2022-04-11 05:59:20|87182.3|87025.1|87165.4|87019.8|87196.7|87026.5|87162.9|86999.9|54
1649656770000|2022-04-11 05:59:30|87163|87019|87171|87024.6|87188.1|87027.1|87163|87015.1|48
1649656780000|2022-04-11 05:59:40|87172.5|87021.6|87163|87012.5|87178.2|87021.6|87162.5|87008.6|41
1649656790000|2022-04-11 05:59:50|87180.9|86997.6|87203.3|87003.3|87205.7|87019.6|87164.5|86997.6|39
1649656800000|2022-04-11 06:00:00|87184.5|87038.2|87208.4|87034.1|87287.7|87174.8|87156.5|87016.5|64
1649656810000|2022-04-11 06:00:10|87209.9|87045.9|87203.3|87069.6|87214.8|87126.9|87171.6|87045.9|57
1649656820000|2022-04-11 06:00:20|87203.7|87074.1|87177.1|87127.1|87217.3|87128.3|87173.2|87063|59
1649656830000|2022-04-11 06:00:30|87189.3|87139.3|87184.6|87134.6|87190.3|87140.3|87177.3|87127.3|55
1649656840000|2022-04-11 06:00:40|87184.8|87134.8|87169.8|87119.8|87184.8|87134.8|87158.6|87108.6|53
1649656850000|2022-04-11 06:00:50|87167.4|87117.4|87162.1|87112.1|87173.1|87123.1|87155.3|87105.3|38
1649656860000|2022-04-11 06:01:00|87156.3|87106.3|87136.6|87086.6|87163.6|87113.6|87125.7|87075.7|68
1649656870000|2022-04-11 06:01:10|87133.1|87083.1|87150.1|87100.1|87155.5|87105.5|87124.2|87074.2|66
1649656880000|2022-04-11 06:01:20|87151.1|87101.1|87134.3|87084.3|87152.7|87102.7|87126.3|87076.3|65
1649656890000|2022-04-11 06:01:30|87137.2|87087.2|87155.8|87105.8|87161.3|87111.3|87131.8|87081.8|59
1649656900000|2022-04-11 06:01:40|87159.8|87109.8|87163.2|87113.2|87171.7|87121.7|87156.3|87106.3|54
1649656910000|2022-04-11 06:01:50|87161.5|87111.5|87159.4|87109.4|87171.1|87121.1|87156.2|87106.2|46
1649656920000|2022-04-11 06:02:00|87159.8|87109.8|87150.5|87100.5|87161.9|87111.9|87145.1|87095.1|52
1649656930000|2022-04-11 06:02:10|87150.4|87100.4|87183.4|87133.4|87183.4|87133.4|87146|87096|54
1649656940000|2022-04-11 06:02:20|87183.9|87133.9|87174.9|87124.9|87185.7|87135.7|87174.7|87124.7|60
1649656950000|2022-04-11 06:02:30|87175.7|87125.7|87169.8|87119.8|87182.3|87132.3|87156.5|87106.5|59
1649656960000|2022-04-11 06:02:40|87170.7|87120.7|87208.5|87158.5|87210.2|87160.2|87166.7|87116.7|50
1649656970000|2022-04-11 06:02:50|87206.9|87156.9|87182.4|87132.4|87206.9|87156.9|87178.2|87128.2|60
1649656980000|2022-04-11 06:03:00|87181.2|87131.2|87179.7|87129.7|87181.2|87131.2|87170.5|87120.5|59
1649656990000|2022-04-11 06:03:10|87179.4|87129.4|87182.7|87132.7|87188.2|87138.2|87177.6|87127.6|54
1649657000000|2022-04-11 06:03:20|87183.3|87133.3|87190.4|87140.4|87191.5|87141.5|87183.3|87133.3|36
1649657010000|2022-04-11 06:03:30|87190.1|87140.1|87187.6|87137.6|87190.7|87140.7|87187.2|87137.2|40
1649657020000|2022-04-11 06:03:40|87188|87138|87198.3|87148.3|87200.7|87150.7|87187.9|87137.9|44
1649657030000|2022-04-11 06:03:50|87198|87148|87189.3|87139.3|87198|87148|87188.2|87138.2|48
1649657040000|2022-04-11 06:04:00|87190.7|87140.7|87179|87129|87190.9|87140.9|87175.2|87125.2|40
1649657050000|2022-04-11 06:04:10|87178.6|87128.6|87174|87124|87179.1|87129.1|87174|87124|38
1649657060000|2022-04-11 06:04:20|87173.9|87123.9|87172.9|87122.9|87173.9|87123.9|87167.4|87117.4|46
1649657070000|2022-04-11 06:04:30|87173.1|87123.1|87172.6|87122.6|87176.2|87126.2|87171.3|87121.3|40
1649657080000|2022-04-11 06:04:40|87172.2|87122.2|87173|87123|87174.7|87124.7|87169|87119|41
1649657090000|2022-04-11 06:04:50|87173.2|87123.2|87169.5|87119.5|87174.7|87133.7|87152.6|87117|41
1649657100000|2022-04-11 06:05:00|87155.7|87130.7|87171.9|87146.9|87173.8|87148.8|87154.8|87129.8|66
1649657110000|2022-04-11 06:05:10|87172.7|87147.7|87188.1|87138.1|87192.2|87151.5|87170.3|87135.3|66
1649657120000|2022-04-11 06:05:20|87188.2|87138.2|87186.1|87136.1|87189.4|87139.4|87185.6|87135.6|51
1649657130000|2022-04-11 06:05:30|87186.2|87136.2|87179.9|87129.9|87187.1|87143.6|87159.9|87129.9|40
1649657140000|2022-04-11 06:05:40|87179.1|87129.1|87168.4|87143.4|87180.6|87146.7|87163.6|87127.3|46
1649657150000|2022-04-11 06:05:50|87169.8|87144.8|87167.9|87142.9|87169.8|87144.8|87165.6|87140.6|43
1649657160000|2022-04-11 06:06:00|87168.2|87143.2|87170.5|87145.5|87173.5|87148.5|87167.1|87142.1|34
1649657170000|2022-04-11 06:06:10|87173.4|87148.4|87172.8|87147.8|87173.4|87148.4|87169.3|87144.3|36
1649657180000|2022-04-11 06:06:20|87172.7|87147.7|87171.8|87146.8|87176.4|87151.4|87168.7|87143.7|51
1649657190000|2022-04-11 06:06:30|87172.2|87147.2|87174|87149|87176|87151|87170.8|87145.8|38
1649657200000|2022-04-11 06:06:40|87173.1|87148.1|87205.2|87155.2|87205.2|87155.2|87173.1|87146.3|27
1649657210000|2022-04-11 06:06:50|87206|87156|87197.8|87172.8|87213.7|87175.1|87196.5|87155.7|51
1649657220000|2022-04-11 06:07:00|87197.7|87172.7|87192.2|87167.2|87205.3|87172.8|87191.2|87152.9|45
1649657230000|2022-04-11 06:07:10|87206.3|87156.3|87212.6|87162.6|87212.6|87173.2|87189.8|87153.2|55
1649657240000|2022-04-11 06:07:20|87214.1|87164.1|87216.3|87166.3|87218.6|87177.2|87201|87160.2|60
1649657250000|2022-04-11 06:07:30|87215.7|87165.7|87223.7|87173.7|87225.7|87175.7|87215.1|87165.1|46
1649657260000|2022-04-11 06:07:40|87224.1|87174.1|87224.7|87174.7|87232.3|87194|87212.6|87172.4|51
1649657270000|2022-04-11 06:07:50|87224.3|87174.3|87221|87171|87224.4|87174.4|87218|87168|51
1649657280000|2022-04-11 06:08:00|87220.9|87170.9|87224.7|87174.7|87227.1|87177.1|87220.9|87170.9|44
1649657290000|2022-04-11 06:08:10|87225.1|87175.1|87227.4|87177.4|87229.4|87193.2|87216|87173.8|45
1649657300000|2022-04-11 06:08:20|87227.2|87177.2|87204.3|87179.3|87228.2|87179.3|87196.4|87158.2|54
1649657310000|2022-04-11 06:08:30|87205.2|87180.2|87205.8|87180.8|87214|87182|87199.7|87161.9|55
1649657320000|2022-04-11 06:08:40|87205.7|87180.7|87212.6|87187.6|87225.5|87190.8|87205.7|87171|57
1649657330000|2022-04-11 06:08:50|87213.1|87188.1|87226.8|87176.8|87228.5|87191.9|87211.9|87174.9|42
1649657340000|2022-04-11 06:09:00|87226.4|87176.4|87212.1|87162.1|87228|87193.5|87199.8|87160.7|54
1649657350000|2022-04-11 06:09:10|87211.4|87161.4|87222.7|87172.7|87222.7|87185.6|87209.1|87161.3|55
1649657360000|2022-04-11 06:09:20|87222.8|87172.8|87228|87178|87231.2|87196.3|87196.9|87155|58
1649657370000|2022-04-11 06:09:30|87228.5|87178.5|87238.3|87188.3|87247.8|87205.1|87228.1|87178.1|50
1649657380000|2022-04-11 06:09:40|87239|87189|87234.7|87184.7|87241.2|87201.2|87220.5|87182|46
1649657390000|2022-04-11 06:09:50|87223.2|87198.2|87236.6|87186.6|87237.3|87198.2|87222.7|87184.7|33
1649657400000|2022-04-11 06:10:00|87236.7|87186.7|87223.2|87198.2|87236.9|87201.4|87221|87185.6|48
1649657410000|2022-04-11 06:10:10|87223.4|87198.4|87218.7|87193.7|87237.7|87200.3|87213.4|87174.5|47
1649657420000|2022-04-11 06:10:20|87222|87197|87230.2|87205.2|87246.7|87206.2|87220.2|87189.9|46
1649657430000|2022-04-11 06:10:30|87230.1|87205.1|87239|87214|87252.4|87214|87230.1|87197.3|43
1649657440000|2022-04-11 06:10:40|87248.7|87198.7|87228.6|87203.6|87250.2|87213.6|87227.6|87191|37
1649657450000|2022-04-11 06:10:50|87228.5|87203.5|87238.3|87188.3|87238.3|87206|87224.9|87186.7|50
1649657460000|2022-04-11 06:11:00|87225.8|87200.8|87227.9|87177.9|87235.3|87200.8|87225.8|87176.5|46
1649657470000|2022-04-11 06:11:10|87228.1|87178.1|87212.8|87162.8|87228.1|87178.6|87198.9|87161.8|53
1649657480000|2022-04-11 06:11:20|87212.7|87162.7|87213.7|87163.7|87214.7|87164.7|87211.9|87161.9|36
1649657490000|2022-04-11 06:11:30|87213.3|87163.3|87209.7|87159.7|87214.5|87164.5|87209.7|87159.7|27
1649657500000|2022-04-11 06:11:40|87209.6|87159.6|87211.8|87161.8|87214.7|87164.7|87209|87159|40
1649657510000|2022-04-11 06:11:50|87214|87164|87214.2|87164.2|87214.2|87173.4|87194.7|87156.9|55
1649657520000|2022-04-11 06:12:00|87212.9|87162.9|87215.1|87165.1|87225.2|87183.5|87196.1|87158.2|56
1649657530000|2022-04-11 06:12:10|87214.3|87164.3|87204.1|87179.1|87216.3|87181|87198.6|87164.3|55
1649657540000|2022-04-11 06:12:20|87204.5|87179.5|87223.5|87173.5|87226.4|87188.5|87204.3|87169|45
1649657550000|2022-04-11 06:12:30|87226|87176|87215.9|87165.9|87226|87177.6|87198.9|87157.6|53
1649657560000|2022-04-11 06:12:40|87216.5|87166.5|87206.6|87181.6|87220.6|87181.6|87201.5|87165.5|34
1649657570000|2022-04-11 06:12:50|87205.9|87180.9|87213.4|87163.4|87224.9|87185.9|87201.1|87159.4|50
1649657580000|2022-04-11 06:13:00|87211|87161|87208.8|87183.8|87221.8|87184.6|87199|87161|58
1649657590000|2022-04-11 06:13:10|87209.4|87184.4|87227.4|87177.4|87227.4|87192.5|87202.3|87168.8|61
1649657600000|2022-04-11 06:13:20|87226.5|87176.5|87234.5|87184.5|87235.4|87194.8|87219.8|87175.7|48
1649657610000|2022-04-11 06:13:30|87234|87184|87220.7|87195.7|87234|87195.7|87213.2|87173.5|47
1649657620000|2022-04-11 06:13:40|87219.1|87194.1|87214.2|87189.2|87235.8|87200.5|87213.8|87177.6|44
1649657630000|2022-04-11 06:13:50|87213.8|87188.8|87215.6|87190.6|87215.7|87190.7|87212|87187|24
1649657640000|2022-04-11 06:14:00|87215.8|87190.8|87216|87191|87236.8|87201.9|87215.7|87178.2|47
1649657650000|2022-04-11 06:14:10|87218.6|87193.6|87224.2|87199.2|87238.2|87201.1|87217.8|87186.5|50
1649657660000|2022-04-11 06:14:20|87225.2|87200.2|87219.9|87194.9|87243.6|87201.7|87219.9|87184.6|45
1649657670000|2022-04-11 06:14:30|87223|87198|87223|87198|87253.8|87205.4|87221.2|87186.7|60
1649657680000|2022-04-11 06:14:40|87223.3|87198.3|87224.8|87199.8|87242.6|87201|87222.8|87186|43
1649657690000|2022-04-11 06:14:50|87225.1|87200.1|87233.1|87183.1|87249.4|87211.7|87221|87179.8|57
1649657700000|2022-04-11 06:15:00|87234.7|87184.7|87235.2|87185.2|87237.4|87187.4|87232.2|87182.2|58
1649657710000|2022-04-11 06:15:10|87233.1|87183.1|87224.9|87199.9|87238.1|87205.1|87224|87183.1|41
1649657720000|2022-04-11 06:15:20|87224.7|87199.7|87224.5|87199.5|87225.2|87200.2|87223.2|87198.2|22
1649657730000|2022-04-11 06:15:30|87224.2|87199.2|87224|87199|87224.6|87199.6|87221.5|87196.5|20
1649657740000|2022-04-11 06:15:40|87224.1|87199.1|87220.4|87195.4|87225.4|87200.4|87220|87195|33
1649657750000|2022-04-11 06:15:50|87220.5|87195.5|87221.7|87196.7|87224.8|87199.8|87220.1|87195.1|33
1649657760000|2022-04-11 06:16:00|87221.6|87196.6|87234.4|87184.4|87234.4|87197.4|87217.6|87181.7|42
1649657770000|2022-04-11 06:16:10|87232.6|87182.6|87228.7|87178.7|87234.5|87191.7|87214.2|87175.7|47
1649657780000|2022-04-11 06:16:20|87228.8|87178.8|87212.5|87162.5|87228.8|87183|87203.2|87161.7|53
1649657790000|2022-04-11 06:16:30|87213.1|87163.1|87226.1|87176.1|87231.4|87181.4|87205.6|87162.7|73
1649657800000|2022-04-11 06:16:40|87229.5|87179.5|87234.9|87184.9|87239.9|87189.9|87226.8|87176.8|63
1649657810000|2022-04-11 06:16:50|87234.6|87184.6|87238.1|87188.1|87239.9|87189.9|87233.2|87183.2|58
1649657820000|2022-04-11 06:17:00|87237.9|87187.9|87237.8|87187.8|87242.6|87192.6|87237.2|87187.2|46
1649657830000|2022-04-11 06:17:10|87237.9|87187.9|87250.5|87200.5|87254.6|87212.7|87237.1|87187.1|62
1649657840000|2022-04-11 06:17:20|87251.2|87201.2|87260.3|87210.3|87265.5|87229.3|87238.9|87191.4|63
1649657850000|2022-04-11 06:17:30|87260.6|87210.6|87290.9|87240.9|87294.4|87244.4|87243.7|87204.2|69
1649657860000|2022-04-11 06:17:40|87291.4|87241.4|87289.7|87239.7|87293.5|87243.5|87289|87239|58
1649657870000|2022-04-11 06:17:50|87288|87238|87304.1|87254.1|87307.3|87257.3|87287.7|87237.7|62
1649657880000|2022-04-11 06:18:00|87304.6|87254.6|87289|87239|87306|87256|87287.8|87237.8|61
1649657890000|2022-04-11 06:18:10|87290.7|87240.7|87304.7|87254.7|87304.8|87254.8|87287.1|87237.1|62
1649657900000|2022-04-11 06:18:20|87304.4|87254.4|87313.7|87263.7|87321.4|87271.4|87304|87254|63
1649657910000|2022-04-11 06:18:30|87313.1|87263.1|87313.4|87263.4|87313.4|87263.4|87304.6|87254.6|62
1649657920000|2022-04-11 06:18:40|87313.7|87263.7|87317|87267|87317.4|87267.4|87308.4|87258.4|49
1649657930000|2022-04-11 06:18:50|87315.9|87265.9|87296.6|87271.6|87315.9|87275|87296.6|87257|47
1649657940000|2022-04-11 06:19:00|87296.4|87271.4|87290.7|87240.7|87309.3|87271.4|87288.5|87239.5|54
1649657950000|2022-04-11 06:19:10|87290.9|87240.9|87292|87242|87295.5|87245.5|87289.2|87239.2|55
1649657960000|2022-04-11 06:19:20|87291.9|87241.9|87288.8|87238.8|87291.9|87241.9|87286.6|87236.6|48
1649657970000|2022-04-11 06:19:30|87288.7|87238.7|87295.3|87245.3|87299.9|87253.9|87278.9|87235.7|43
1649657980000|2022-04-11 06:19:40|87295|87245|87294.7|87244.7|87298|87260.3|87279.9|87241.8|55
1649657990000|2022-04-11 06:19:50|87294.6|87244.6|87277.7|87252.7|87300.4|87264.8|87277.7|87244.3|56
1649658000000|2022-04-11 06:20:00|87280.6|87255.6|87275.7|87250.7|87292.8|87261.8|87272.7|87238.3|61
1649658010000|2022-04-11 06:20:10|87273.7|87248.7|87276.2|87251.2|87287.6|87251.2|87271.2|87234.1|57
1649658020000|2022-04-11 06:20:20|87275.8|87250.8|87284|87259|87298.3|87261.7|87275.8|87245.1|51
1649658030000|2022-04-11 06:20:30|87282.9|87257.9|87281|87256|87283.9|87258.9|87279.9|87254.9|42
1649658040000|2022-04-11 06:20:40|87280.5|87255.5|87282|87257|87283.3|87258.3|87279.1|87254.1|30
1649658050000|2022-04-11 06:20:50|87281.8|87256.8|87287.3|87262.3|87287.8|87262.8|87281.8|87256.8|41
1649658060000|2022-04-11 06:21:00|87286.7|87261.7|87277.8|87252.8|87296.8|87262|87277.7|87244.5|47
1649658070000|2022-04-11 06:21:10|87278.1|87253.1|87285.4|87260.4|87285.4|87260.4|87277.8|87252.8|37
1649658080000|2022-04-11 06:21:20|87285.1|87260.1|87308.2|87258.2|87308.4|87267.7|87283.7|87256|47
1649658090000|2022-04-11 06:21:30|87307.9|87257.9|87317.1|87267.1|87320.2|87283.4|87306.8|87257.9|65
1649658100000|2022-04-11 06:21:40|87316.8|87266.8|87316.9|87266.9|87318.3|87268.3|87315.2|87265.2|54
1649658110000|2022-04-11 06:21:50|87317.7|87267.7|87333.6|87283.6|87339.9|87301.2|87303.8|87267.7|67
1649658120000|2022-04-11 06:22:00|87333|87283|87327.7|87277.7|87335|87293.6|87313.2|87274.6|67
1649658130000|2022-04-11 06:22:10|87327.8|87277.8|87342.4|87292.4|87342.5|87294|87315.5|87276.9|62
1649658140000|2022-04-11 06:22:20|87342.3|87292.3|87337.7|87287.7|87343.1|87302|87320.2|87281.4|57
1649658150000|2022-04-11 06:22:30|87342.3|87292.3|87345.6|87295.6|87346.8|87296.8|87342.1|87292.1|32
1649658160000|2022-04-11 06:22:40|87345.3|87295.3|87326.5|87301.5|87348.1|87306.7|87326.5|87287.7|49
1649658170000|2022-04-11 06:22:50|87326.7|87301.7|87345.3|87295.3|87346.9|87308.1|87325.9|87295.3|41
1649658180000|2022-04-11 06:23:00|87332.8|87307.8|87348.3|87298.3|87350.6|87310.7|87332.7|87295.1|58
1649658190000|2022-04-11 06:23:10|87348.6|87298.6|87341.3|87291.3|87352.5|87315.2|87326.2|87288.4|62
1649658200000|2022-04-11 06:23:20|87341.5|87291.5|87327|87302|87341.5|87306.1|87324.9|87290.8|39
1649658210000|2022-04-11 06:23:30|87325.8|87300.8|87320.5|87295.5|87338.3|87303.8|87316.3|87277.2|47
1649658220000|2022-04-11 06:23:40|87320.7|87295.7|87327.2|87302.2|87327.8|87302.8|87320.7|87295.7|55
1649658230000|2022-04-11 06:23:50|87327|87302|87323.9|87298.9|87328|87303|87322.5|87297.5|56
1649658240000|2022-04-11 06:24:00|87323.4|87298.4|87313.9|87288.9|87334.6|87299.3|87313.9|87277.4|55
1649658250000|2022-04-11 06:24:10|87316.6|87291.6|87325.6|87275.6|87327.2|87291.9|87312.6|87274.6|60
1649658260000|2022-04-11 06:24:20|87325.1|87275.1|87316|87291|87325.1|87297.4|87312|87275.1|57
1649658270000|2022-04-11 06:24:30|87316.9|87291.9|87341.6|87291.6|87341.6|87304.9|87314.3|87289.3|62
1649658280000|2022-04-11 06:24:40|87331.8|87306.8|87343.8|87293.8|87346.1|87309.2|87328|87290.4|58
1649658290000|2022-04-11 06:24:50|87346.5|87296.5|87335|87310|87347.9|87310.3|87329.1|87292.1|60
1649658300000|2022-04-11 06:25:00|87343.3|87293.3|87332.6|87307.6|87349.1|87310.7|87328.6|87293.3|40
1649658310000|2022-04-11 06:25:10|87332.5|87307.5|87329.6|87304.6|87334.4|87309.4|87326.5|87301.5|50
1649658320000|2022-04-11 06:25:20|87329.2|87304.2|87332.4|87307.4|87333.4|87308.4|87329.2|87304.2|43
1649658330000|2022-04-11 06:25:30|87333.3|87308.3|87337|87287|87339.8|87308.3|87324|87287|48
1649658340000|2022-04-11 06:25:40|87337.9|87287.9|87333.9|87308.9|87339|87308.9|87324.9|87287.1|55
1649658350000|2022-04-11 06:25:50|87334|87309|87328.9|87303.9|87346.6|87309.2|87328.9|87292.5|40
1649658360000|2022-04-11 06:26:00|87329.1|87304.1|87336|87311|87342.3|87311|87327.6|87291.3|54
1649658370000|2022-04-11 06:26:10|87336.5|87311.5|87349.2|87299.2|87350.2|87313|87334.6|87299.2|49
1649658380000|2022-04-11 06:26:20|87350.9|87300.9|87331.1|87306.1|87350.9|87313.9|87330.6|87294.2|42
1649658390000|2022-04-11 06:26:30|87331|87306|87331|87306|87332.5|87307.5|87323.1|87298.1|66
1649658400000|2022-04-11 06:26:40|87335.1|87310.1|87339.3|87314.3|87340.1|87315.1|87334.4|87309.4|51
1649658410000|2022-04-11 06:26:50|87339|87314|87342.1|87317.1|87342.6|87317.6|87338.3|87313.3|42
1649658420000|2022-04-11 06:27:00|87341.9|87316.9|87395.8|87345.8|87398.5|87361.6|87341.9|87316.9|67
1649658430000|2022-04-11 06:27:10|87395.7|87345.7|87399.5|87349.5|87400.2|87362.9|87383|87345.1|41
1649658440000|2022-04-11 06:27:20|87400|87350|87421.3|87371.3|87422.3|87383.1|87395|87350|60
1649658450000|2022-04-11 06:27:30|87420.8|87370.8|87432.3|87382.3|87439.3|87395.6|87415.1|87370.8|70
1649658460000|2022-04-11 06:27:40|87431.4|87381.4|87459.1|87409.1|87472.4|87422.4|87431.4|87381.4|70
1649658470000|2022-04-11 06:27:50|87460.4|87410.4|87462.3|87412.3|87464.7|87428.2|87453.2|87406.7|66
1649658480000|2022-04-11 06:28:00|87462.5|87412.5|87459|87409|87462.5|87412.5|87457.9|87407.9|54
1649658490000|2022-04-11 06:28:10|87458.8|87408.8|87475|87425|87475.9|87433.4|87456.5|87408.8|63
1649658500000|2022-04-11 06:28:20|87473.6|87423.6|87464.5|87414.5|87482.5|87432.5|87455.1|87414|61
1649658510000|2022-04-11 06:28:30|87465.3|87415.3|87455.2|87405.2|87465.9|87415.9|87455.2|87405.2|56
1649658520000|2022-04-11 06:28:40|87456.5|87406.5|87450.6|87400.6|87459.4|87409.4|87449.3|87399.3|59
1649658530000|2022-04-11 06:28:50|87451.3|87401.3|87456.5|87406.5|87457.6|87407.6|87451.2|87401.2|47
1649658540000|2022-04-11 06:29:00|87456.6|87406.6|87463.4|87413.4|87463.9|87413.9|87456.6|87406.6|44
1649658550000|2022-04-11 06:29:10|87463.1|87413.1|87457.3|87407.3|87464.1|87414.1|87457.1|87407.1|38
1649658560000|2022-04-11 06:29:20|87457.5|87407.5|87457.3|87407.3|87458.1|87408.1|87455.7|87405.7|33
1649658570000|2022-04-11 06:29:30|87457.4|87407.4|87457.6|87407.6|87459.6|87409.6|87457.4|87407.4|38
1649658580000|2022-04-11 06:29:40|87457.5|87407.5|87458.2|87408.2|87458.6|87408.6|87457.5|87407.5|22
1649658590000|2022-04-11 06:29:50|87458.3|87408.3|87454.7|87404.7|87458.5|87408.5|87452.2|87402.2|34
1649658600000|2022-04-11 06:30:00|87454.5|87404.5|87451.2|87401.2|87455.8|87413.8|87437.1|87399.5|55
1649658610000|2022-04-11 06:30:10|87450.2|87400.2|87438.4|87388.4|87450.8|87405.3|87424.6|87386.4|57
1649658620000|2022-04-11 06:30:20|87436.7|87386.7|87435.2|87385.2|87441|87403.4|87423.6|87385.1|44
1649658630000|2022-04-11 06:30:30|87434.2|87384.2|87441.9|87391.9|87445.1|87403.9|87421.5|87382.8|50
1649658640000|2022-04-11 06:30:40|87442.5|87392.5|87472.3|87422.3|87478.4|87435.1|87442.5|87392.5|65
1649658650000|2022-04-11 06:30:50|87473.6|87423.6|87488.3|87438.3|87488.3|87450.7|87460.8|87422.5|53
1649658660000|2022-04-11 06:31:00|87488.6|87438.6|87506.3|87456.3|87508.2|87466.2|87472.8|87436.8|67
1649658670000|2022-04-11 06:31:10|87506.4|87456.4|87478.5|87428.5|87507.5|87457.5|87476.6|87426.6|58
1649658680000|2022-04-11 06:31:20|87478.2|87428.2|87480.1|87430.1|87483.4|87445|87466.5|87421.3|61
1649658690000|2022-04-11 06:31:30|87477|87427|87467.2|87442.2|87485.1|87447.5|87467.2|87421.6|61
1649658700000|2022-04-11 06:31:40|87468.2|87443.2|87477.5|87427.5|87481.6|87443.2|87468|87426.7|45
1649658710000|2022-04-11 06:31:50|87475.1|87425.1|87486.4|87436.4|87486.4|87448|87469.4|87425.1|33
1649658720000|2022-04-11 06:32:00|87485.8|87435.8|87492.8|87442.8|87497.7|87447.7|87485.8|87435.8|62
1649658730000|2022-04-11 06:32:10|87492.5|87442.5|87476.1|87426.1|87492.5|87446.6|87462.6|87423.7|58
1649658740000|2022-04-11 06:32:20|87476.2|87426.2|87483.5|87433.5|87483.8|87433.8|87475.8|87425.8|56
1649658750000|2022-04-11 06:32:30|87483.2|87433.2|87496.9|87446.9|87497|87451.9|87476|87432.1|56
1649658760000|2022-04-11 06:32:40|87496.7|87446.7|87524.8|87474.8|87530.7|87488.8|87492.5|87442.5|64
1649658770000|2022-04-11 06:32:50|87524.1|87474.1|87511.6|87461.6|87524.5|87477|87502|87461.3|63
1649658780000|2022-04-11 06:33:00|87512.1|87462.1|87523.2|87473.2|87523.2|87484.6|87507.6|87461.7|48
1649658790000|2022-04-11 06:33:10|87521.6|87471.6|87512.8|87487.8|87534|87498|87512.8|87471.6|46
1649658800000|2022-04-11 06:33:20|87512.1|87487.1|87527.7|87477.7|87531.1|87490.1|87509.1|87473|42
1649658810000|2022-04-11 06:33:30|87527.8|87477.8|87526.7|87476.7|87532|87494|87515.7|87476.6|36
1649658820000|2022-04-11 06:33:40|87526.5|87476.5|87526.8|87476.8|87527.8|87477.8|87524.4|87474.4|46
1649658830000|2022-04-11 06:33:50|87526|87476|87521.9|87471.9|87532.6|87492.3|87504.6|87467.1|61
1649658840000|2022-04-11 06:34:00|87521.1|87471.1|87495.6|87470.6|87521.6|87474.2|87490.3|87452.3|69
1649658850000|2022-04-11 06:34:10|87493.4|87468.4|87450.4|87425.4|87493.4|87468.4|87445.6|87407|71
1649658860000|2022-04-11 06:34:20|87450.1|87425.1|87449.2|87424.2|87451.1|87426.1|87448.7|87423.7|39
1649658870000|2022-04-11 06:34:30|87449.1|87424.1|87449.6|87424.6|87451.7|87426.7|87449.1|87424.1|28
1649658880000|2022-04-11 06:34:40|87451.5|87426.5|87447.4|87422.4|87451.5|87426.5|87443.3|87418.3|32
1649658890000|2022-04-11 06:34:50|87448.1|87423.1|87441.3|87416.3|87448.7|87423.7|87441.1|87416.1|40
1649658900000|2022-04-11 06:35:00|87441.4|87416.4|87435.3|87410.3|87444.8|87419.8|87435.3|87410.3|48
1649658910000|2022-04-11 06:35:10|87435.5|87410.5|87434.2|87409.2|87435.5|87410.5|87431.4|87406.4|44
1649658920000|2022-04-11 06:35:20|87434.5|87409.5|87435|87410|87439.2|87414.2|87432.9|87407.9|50
1649658930000|2022-04-11 06:35:30|87435.2|87410.2|87433.5|87383.5|87442.6|87413.7|87429.4|87381.2|55
1649658940000|2022-04-11 06:35:40|87433.7|87383.7|87441.6|87391.6|87444.2|87394.2|87423.9|87373.9|66
1649658950000|2022-04-11 06:35:50|87441.8|87391.8|87431.3|87406.3|87451.7|87413.8|87429|87390.7|64
1649658960000|2022-04-11 06:36:00|87437|87387|87425.1|87400.1|87446.1|87408.5|87423.5|87387|54
1649658970000|2022-04-11 06:36:10|87425|87400|87434.7|87384.7|87438.3|87404.3|87421.6|87383.5|40
1649658980000|2022-04-11 06:36:20|87435.1|87385.1|87423.3|87398.3|87438.5|87401.5|87417.6|87382.3|50
1649658990000|2022-04-11 06:36:30|87423.5|87398.5|87437.2|87387.2|87442.4|87401.8|87422.1|87384.9|58
1649659000000|2022-04-11 06:36:40|87434.9|87384.9|87413.9|87388.9|87440.4|87403.6|87413.9|87377.1|61
1649659010000|2022-04-11 06:36:50|87413.4|87388.4|87415.5|87390.5|87429.2|87392|87410.2|87371.8|59
1649659020000|2022-04-11 06:37:00|87409.8|87384.8|87435.2|87385.2|87435.2|87394.9|87405.6|87366.6|60
1649659030000|2022-04-11 06:37:10|87434.4|87384.4|87428.9|87378.9|87435.8|87392.9|87414.4|87378.9|53
1649659040000|2022-04-11 06:37:20|87427.9|87377.9|87428.6|87378.6|87428.8|87378.8|87425.2|87375.2|48
1649659050000|2022-04-11 06:37:30|87428.3|87378.3|87440.4|87390.4|87440.7|87404.7|87415.5|87378.3|46
1649659060000|2022-04-11 06:37:40|87439.9|87389.9|87442.7|87392.7|87444.3|87406.3|87426|87389.3|47
1649659070000|2022-04-11 06:37:50|87443|87393|87425.3|87400.3|87444|87402.6|87424.3|87386.9|49
1649659080000|2022-04-11 06:38:00|87425.5|87400.5|87423.7|87398.7|87434.5|87400.5|87420.7|87382.1|44
1649659090000|2022-04-11 06:38:10|87423.8|87398.8|87430.5|87405.5|87439.1|87405.5|87419|87382.4|56
1649659100000|2022-04-11 06:38:20|87430.4|87405.4|87436.5|87386.5|87444.8|87405.4|87420.8|87385.7|62
1649659110000|2022-04-11 06:38:30|87435.5|87385.5|87429.9|87379.9|87436.9|87389.4|87414|87376.4|62
1649659120000|2022-04-11 06:38:40|87430|87380|87417.1|87392.1|87431.8|87392.1|87412.6|87375|56
1649659130000|2022-04-11 06:38:50|87417.5|87392.5|87418.1|87393.1|87431.6|87396.4|87417.5|87380|46
1649659140000|2022-04-11 06:39:00|87417.9|87392.9|87415.5|87390.5|87429.5|87395.3|87411.9|87375.9|57
1649659150000|2022-04-11 06:39:10|87415.2|87390.2|87430|87380|87430|87392.5|87413.7|87375.8|50
1649659160000|2022-04-11 06:39:20|87429.7|87379.7|87426.2|87376.2|87429.7|87388.4|87411.9|87373.9|46
1649659170000|2022-04-11 06:39:30|87428.8|87378.8|87435.6|87385.6|87436.5|87390.2|87411.8|87376|67
1649659180000|2022-04-11 06:39:40|87435.1|87385.1|87441.2|87391.2|87445.1|87409.7|87426.7|87384.7|53
1649659190000|2022-04-11 06:39:50|87441.7|87391.7|87447.7|87397.7|87451.6|87409|87432.3|87391.7|54
1649659200000|2022-04-11 06:40:00|87446.9|87396.9|87458|87408|87458.9|87420.5|87434.2|87396.7|60
1649659210000|2022-04-11 06:40:10|87458.5|87408.5|87459.9|87409.9|87459.9|87409.9|87457.7|87407.7|39
1649659220000|2022-04-11 06:40:20|87458.1|87408.1|87472.1|87422.1|87474.4|87432.4|87449.2|87407.8|54
1649659230000|2022-04-11 06:40:30|87471.3|87421.3|87472.9|87422.9|87473.9|87423.9|87470|87420|37
1649659240000|2022-04-11 06:40:40|87472.5|87422.5|87474.9|87424.9|87477.5|87427.5|87470.1|87420.1|46
1649659250000|2022-04-11 06:40:50|87477.4|87427.4|87466.3|87441.3|87477.7|87441.8|87463.9|87426.6|47
1649659260000|2022-04-11 06:41:00|87467.4|87442.4|87474.5|87449.5|87482.8|87455.8|87467.1|87431|61
1649659270000|2022-04-11 06:41:10|87474|87449|87474.4|87449.4|87489.7|87451.8|87470.1|87436.1|47
1649659280000|2022-04-11 06:41:20|87473.7|87448.7|87492.2|87442.2|87492.2|87455.8|87473.7|87442.2|30
1649659290000|2022-04-11 06:41:30|87478.5|87453.5|87483.3|87458.3|87483.3|87458.3|87476.2|87451.2|55
1649659300000|2022-04-11 06:41:40|87482.9|87457.9|87483|87458|87498.6|87461.4|87482.1|87447.8|48
1649659310000|2022-04-11 06:41:50|87482.3|87457.3|87484.8|87459.8|87487|87462|87482.3|87457.3|43
1649659320000|2022-04-11 06:42:00|87484.4|87459.4|87478.4|87453.4|87484.5|87459.5|87477.5|87452.5|39
1649659330000|2022-04-11 06:42:10|87478.2|87453.2|87479.1|87454.1|87482.4|87457.4|87477.1|87452.1|37
1649659340000|2022-04-11 06:42:20|87480.2|87455.2|87496.2|87446.2|87497.7|87459.2|87479.3|87440.7|36
1649659350000|2022-04-11 06:42:30|87496.3|87446.3|87498.3|87448.3|87498.5|87458.6|87480.7|87442.9|34
1649659360000|2022-04-11 06:42:40|87497|87447|87493|87443|87498|87454.8|87476.5|87441.8|36
1649659370000|2022-04-11 06:42:50|87492.8|87442.8|87490.2|87440.2|87493|87456|87476.7|87440.2|39
1649659380000|2022-04-11 06:43:00|87490.5|87440.5|87494.2|87444.2|87496.1|87455.3|87477.7|87440.5|43
1649659390000|2022-04-11 06:43:10|87495.2|87445.2|87499.6|87449.6|87499.7|87460.9|87480.8|87441.6|53
1649659400000|2022-04-11 06:43:20|87500|87450|87496.1|87446.1|87500|87454.9|87479.4|87439.5|48
1649659410000|2022-04-11 06:43:30|87493.2|87443.2|87490.9|87465.9|87504.4|87467.5|87490.8|87443.2|52
1649659420000|2022-04-11 06:43:40|87490.8|87465.8|87480.9|87455.9|87499.7|87465.8|87479.6|87442.1|43
1649659430000|2022-04-11 06:43:50|87481.1|87456.1|87483.7|87458.7|87493.5|87458.7|87477|87435.1|44
1649659440000|2022-04-11 06:44:00|87483.8|87458.8|87534.9|87484.9|87537.3|87487.3|87482.7|87457.7|58
1649659450000|2022-04-11 06:44:10|87535.3|87485.3|87539.1|87489.1|87539.1|87489.1|87533.6|87483.6|52
1649659460000|2022-04-11 06:44:20|87538.6|87488.6|87541.3|87491.3|87541.3|87491.3|87537.2|87487.2|46
1649659470000|2022-04-11 06:44:30|87541.1|87491.1|87544.8|87494.8|87547.2|87506|87527.6|87490.8|38
1649659480000|2022-04-11 06:44:40|87544.3|87494.3|87532.5|87482.5|87544.5|87501.9|87524.2|87482.5|48
1649659490000|2022-04-11 06:44:50|87532.4|87482.4|87524.4|87499.4|87538.1|87501.1|87519.8|87482.4|52
1649659500000|2022-04-11 06:45:00|87524.5|87499.5|87522.7|87497.7|87533.5|87500.1|87521|87482.8|54
1649659510000|2022-04-11 06:45:10|87522.3|87497.3|87530.5|87505.5|87531.2|87506.2|87522.3|87497.3|56
1649659520000|2022-04-11 06:45:20|87531.2|87506.2|87529.4|87504.4|87531.7|87506.7|87528.7|87503.7|36
1649659530000|2022-04-11 06:45:30|87529.9|87504.9|87529.1|87504.1|87530.7|87505.7|87529.1|87504.1|18
1649659540000|2022-04-11 06:45:40|87529.4|87504.4|87528.9|87503.9|87532.5|87507.5|87526.6|87501.6|30
1649659550000|2022-04-11 06:45:50|87528.4|87503.4|87528.4|87503.4|87530.5|87505.5|87526.6|87501.6|31
1649659560000|2022-04-11 06:46:00|87528.9|87503.9|87529.1|87504.1|87529.1|87504.1|87528.1|87503.1|27
1649659570000|2022-04-11 06:46:10|87529.3|87504.3|87526.4|87501.4|87529.3|87504.3|87526.4|87501.4|31
1649659580000|2022-04-11 06:46:20|87526.3|87501.3|87525.5|87500.5|87526.8|87501.8|87524.2|87499.2|44
1649659590000|2022-04-11 06:46:30|87525.7|87500.7|87528.1|87503.1|87539|87505.1|87524.1|87487.7|41
1649659600000|2022-04-11 06:46:40|87528.6|87503.6|87547.9|87522.9|87561.4|87524.7|87528.6|87500.7|52
1649659610000|2022-04-11 06:46:50|87547.7|87522.7|87559.8|87509.8|87561.1|87523.6|87547.3|87509.5|36
1649659620000|2022-04-11 06:47:00|87560.3|87510.3|87582.3|87532.3|87582.3|87545.8|87554.6|87509.5|53
1649659630000|2022-04-11 06:47:10|87583.6|87533.6|87569.9|87544.9|87597.7|87561|87567.7|87533.4|60
1649659640000|2022-04-11 06:47:20|87570.1|87545.1|87573.1|87548.1|87588.1|87549|87567.5|87534.5|51
1649659650000|2022-04-11 06:47:30|87573|87548|87591.9|87541.9|87594.2|87555.6|87572.1|87539.6|50
1649659660000|2022-04-11 06:47:40|87592.6|87542.6|87553.3|87503.3|87593.7|87543.7|87549.4|87499.4|60
1649659670000|2022-04-11 06:47:50|87553.2|87503.2|87536|87486|87554.5|87509.7|87521.6|87484.1|60
1649659680000|2022-04-11 06:48:00|87535.9|87485.9|87544.2|87494.2|87545.6|87507.7|87522.8|87485.9|53
1649659690000|2022-04-11 06:48:10|87545.4|87495.4|87553.1|87503.1|87553.7|87503.7|87544.9|87494.9|53
1649659700000|2022-04-11 06:48:20|87553.8|87503.8|87554.3|87504.3|87555.1|87505.1|87551.8|87501.8|30
1649659710000|2022-04-11 06:48:30|87556.3|87506.3|87550.9|87500.9|87560.8|87510.8|87550.9|87500.9|41
1649659720000|2022-04-11 06:48:40|87551.8|87501.8|87557.4|87507.4|87557.4|87507.4|87550.8|87500.8|34
1649659730000|2022-04-11 06:48:50|87557.3|87507.3|87558.1|87508.1|87559.1|87509.1|87556.6|87506.6|33
1649659740000|2022-04-11 06:49:00|87559.6|87509.6|87567.6|87517.6|87570.9|87529.1|87549.5|87508.2|52
1649659750000|2022-04-11 06:49:10|87566.9|87516.9|87566.1|87516.1|87567.9|87517.9|87565.2|87515.2|38
1649659760000|2022-04-11 06:49:20|87566.2|87516.2|87564.9|87514.9|87566.3|87516.3|87562.4|87512.4|34
1649659770000|2022-04-11 06:49:30|87565|87515|87545.4|87520.4|87565|87523.3|87543.5|87514|37
1649659780000|2022-04-11 06:49:40|87545.2|87520.2|87542.8|87517.8|87546.3|87521.3|87542.8|87517.8|36
1649659790000|2022-04-11 06:49:50|87543.3|87518.3|87542.7|87517.7|87555.7|87519.7|87542.4|87504.3|34
1649659800000|2022-04-11 06:50:00|87543|87518|87529.5|87504.5|87554.7|87518.5|87528.7|87491.6|47
1649659810000|2022-04-11 06:50:10|87529.4|87504.4|87535.3|87510.3|87548|87512.3|87529.4|87496.5|47
1649659820000|2022-04-11 06:50:20|87534.9|87509.9|87529.6|87479.6|87534.9|87509.9|87515.5|87478.6|47
1649659830000|2022-04-11 06:50:30|87518.1|87493.1|87507.7|87482.7|87532.1|87494.5|87507.7|87470.5|49
1649659840000|2022-04-11 06:50:40|87508.6|87483.6|87497.6|87472.6|87518|87483.6|87496.4|87466.5|33
1649659850000|2022-04-11 06:50:50|87494|87469|87496.8|87471.8|87508.9|87475.6|87493.5|87458.9|32
1649659860000|2022-04-11 06:51:00|87506.3|87456.3|87494|87469|87506.9|87469.9|87488.1|87452|19
1649659870000|2022-04-11 06:51:10|87494.9|87469.9|87490.2|87465.2|87494.9|87469.9|87487.6|87462.6|22
1649659880000|2022-04-11 06:51:20|87490.6|87465.6|87485.5|87460.5|87497|87465.6|87480.8|87446.9|50
1649659890000|2022-04-11 06:51:30|87486|87461|87486.4|87461.4|87498.6|87462|87479.9|87445.8|37
1649659900000|2022-04-11 06:51:40|87486.9|87461.9|87503|87453|87503|87465.8|87481.5|87451.7|38
1649659910000|2022-04-11 06:51:50|87501.2|87451.2|87493.3|87468.3|87501.2|87470.1|87492.5|87451.2|44
1649659920000|2022-04-11 06:52:00|87493.1|87468.1|87492.4|87467.4|87502.3|87468.2|87484.5|87445.5|44
1649659930000|2022-04-11 06:52:10|87491.3|87466.3|87496.1|87471.1|87510|87474|87490.4|87455.7|43
1649659940000|2022-04-11 06:52:20|87497|87472|87492.9|87467.9|87508|87476.8|87491.8|87456.3|51
1649659950000|2022-04-11 06:52:30|87493.5|87468.5|87490.8|87465.8|87494.9|87469.9|87490.2|87465.2|40
1649659960000|2022-04-11 06:52:40|87491.1|87466.1|87492.8|87467.8|87493.7|87468.7|87490.2|87465.2|24
1649659970000|2022-04-11 06:52:50|87493|87468|87491.7|87466.7|87493|87468|87489.8|87464.8|24
1649659980000|2022-04-11 06:53:00|87491.9|87466.9|87483.8|87458.8|87502.4|87466.9|87480.1|87452.4|55
1649659990000|2022-04-11 06:53:10|87483.7|87458.7|87491.5|87466.5|87505.9|87467.3|87483.4|87454|40
1649660000000|2022-04-11 06:53:20|87491.6|87466.6|87495.1|87470.1|87506.7|87470.6|87491.5|87455.8|42
1649660010000|2022-04-11 06:53:30|87493.7|87468.7|87497.5|87472.5|87497.5|87472.5|87493.4|87468.4|31
1649660020000|2022-04-11 06:53:40|87510.2|87460.2|87493|87468|87510.2|87469.9|87492.2|87460.2|34
1649660030000|2022-04-11 06:53:50|87494.6|87469.6|87495.5|87470.5|87496.9|87471.9|87494.6|87469.6|20
1649660040000|2022-04-11 06:54:00|87496.5|87471.5|87498.8|87473.8|87510.8|87475.9|87496.2|87460.2|36
1649660050000|2022-04-11 06:54:10|87499|87474|87496.3|87471.3|87499.4|87474.4|87495.8|87470.8|21
1649660060000|2022-04-11 06:54:20|87509.2|87459.2|87497.4|87472.4|87511.1|87475.3|87495.5|87458.9|29
1649660070000|2022-04-11 06:54:30|87498.8|87473.8|87502.4|87477.4|87516.2|87480|87497.7|87460.3|38
1649660080000|2022-04-11 06:54:40|87501.9|87476.9|87498.5|87448.5|87503.1|87478.1|87485.3|87442.6|38
1649660090000|2022-04-11 06:54:50|87498.3|87448.3|87486.4|87436.4|87498.3|87459|87473.1|87436.2|34
1649660100000|2022-04-11 06:55:00|87486.7|87436.7|87467.1|87442.1|87486.7|87452.5|87467|87429.8|42
1649660110000|2022-04-11 06:55:10|87468|87443|87475.5|87425.5|87480.5|87443.2|87459.7|87425.5|27
1649660120000|2022-04-11 06:55:20|87475.3|87425.3|87462.8|87437.8|87475.3|87438.5|87462.8|87424.3|13
1649660130000|2022-04-11 06:55:30|87463.4|87438.4|87453.5|87428.5|87486|87444.5|87453.5|87417.6|39
1649660140000|2022-04-11 06:55:40|87451.8|87426.8|87431.1|87381.1|87453.2|87426.8|87418.5|87381.1|50
1649660150000|2022-04-11 06:55:50|87431|87381|87428.6|87403.6|87441.9|87404.3|87411.5|87376.2|53
1649660160000|2022-04-11 06:56:00|87429|87404|87426.4|87401.4|87435.2|87410.2|87425.3|87400.3|41
1649660170000|2022-04-11 06:56:10|87426|87401|87425.5|87400.5|87427.1|87402.1|87425|87400|38
1649660180000|2022-04-11 06:56:20|87425.6|87400.6|87416|87391|87429.4|87400.6|87414.2|87379.4|36
1649660190000|2022-04-11 06:56:30|87414.9|87389.9|87410.4|87385.4|87431.6|87393.5|87410.4|87378|44
1649660200000|2022-04-11 06:56:40|87409|87384|87422.5|87397.5|87424.4|87399.4|87409|87384|51
1649660210000|2022-04-11 06:56:50|87422.6|87397.6|87423.3|87398.3|87424.4|87399.4|87420.2|87395.2|43
1649660220000|2022-04-11 06:57:00|87422.5|87397.5|87423.6|87398.6|87443|87403.8|87419.2|87387.5|51
1649660230000|2022-04-11 06:57:10|87424.4|87399.4|87421.1|87396.1|87425.3|87400.3|87415.2|87390.2|56
1649660240000|2022-04-11 06:57:20|87421|87396|87431.8|87381.8|87433.1|87397.5|87415.5|87381.8|54
1649660250000|2022-04-11 06:57:30|87431.9|87381.9|87440.2|87390.2|87442.5|87403.4|87426.9|87381.9|55
1649660260000|2022-04-11 06:57:40|87440.7|87390.7|87440.6|87390.6|87442.8|87405.3|87421|87379.8|53
1649660270000|2022-04-11 06:57:50|87441.3|87391.3|87435.7|87410.7|87442.1|87411.4|87429.8|87391.3|38
1649660280000|2022-04-11 06:58:00|87435.4|87410.4|87435.2|87410.2|87446.2|87410.7|87432.6|87394.9|31
1649660290000|2022-04-11 06:58:10|87435.7|87410.7|87424.5|87399.5|87436.4|87411.4|87423.8|87398.8|45
1649660300000|2022-04-11 06:58:20|87424.3|87399.3|87422|87397|87434.5|87400.8|87419.4|87383.3|47
1649660310000|2022-04-11 06:58:30|87421.7|87396.7|87418.9|87393.9|87430.7|87403|87413.5|87378.1|47
1649660320000|2022-04-11 06:58:40|87418.7|87393.7|87418.7|87393.7|87431|87406|87416.3|87391.3|48
1649660330000|2022-04-11 06:58:50|87419.2|87394.2|87421.9|87396.9|87428.8|87403.8|87417.8|87392.8|47
1649660340000|2022-04-11 06:59:00|87422.8|87397.8|87422.2|87397.2|87424.3|87399.3|87422.2|87397.2|33
1649660350000|2022-04-11 06:59:10|87421.5|87396.5|87406.4|87381.4|87422.4|87397.4|87405.4|87367.9|48
1649660360000|2022-04-11 06:59:20|87407|87382|87410.2|87385.2|87412.4|87387.4|87404.5|87379.5|43
1649660370000|2022-04-11 06:59:30|87409.9|87384.9|87414.8|87389.8|87415.5|87390.5|87406.4|87381.4|29
1649660380000|2022-04-11 06:59:40|87415.2|87390.2|87428.1|87403.1|87429.1|87404.1|87414.6|87389.6|58
1649660390000|2022-04-11 06:59:50|87427.6|87402.6|87446.9|87421.9|87456.8|87428.7|87427.6|87402.6|60
1649660400000|2022-04-11 07:00:00|87447.3|87422.3|87453.4|87428.4|87481.7|87442.4|87439.4|87405|71
1649660410000|2022-04-11 07:00:10|87451.8|87426.8|87449.2|87424.2|87459.6|87429.4|87444.8|87408.8|68
1649660420000|2022-04-11 07:00:20|87449.6|87424.6|87435|87410|87456.3|87431.3|87434.1|87409.1|58
1649660430000|2022-04-11 07:00:30|87435.3|87410.3|87434.7|87409.7|87445.1|87410.8|87429.9|87392.9|58
1649660440000|2022-04-11 07:00:40|87433.9|87408.9|87444.9|87419.9|87463.2|87424.9|87433.9|87400.7|68
1649660450000|2022-04-11 07:00:50|87445.1|87420.1|87453.5|87428.5|87475|87436.5|87445.1|87420.1|60
1649660460000|2022-04-11 07:01:00|87453.4|87428.4|87461.4|87411.4|87463.9|87431|87445.4|87407.8|56
1649660470000|2022-04-11 07:01:10|87462.2|87412.2|87452|87427|87468.2|87431.3|87449.2|87412.2|66
1649660480000|2022-04-11 07:01:20|87454.2|87429.2|87451.1|87426.1|87461.1|87436.1|87447.5|87422.5|60
1649660490000|2022-04-11 07:01:30|87452|87427|87462.3|87412.3|87462.3|87429|87439.3|87399.6|62
1649660500000|2022-04-11 07:01:40|87462.2|87412.2|87447.5|87397.5|87463.2|87419.9|87434.8|87397.5|73
1649660510000|2022-04-11 07:01:50|87447.6|87397.6|87446.5|87396.5|87451.1|87415.2|87430.8|87393.4|70
1649660520000|2022-04-11 07:02:00|87446|87396|87414.1|87364.1|87446.2|87403.2|87413.4|87363.4|76
1649660530000|2022-04-11 07:02:10|87414.8|87364.8|87427.9|87377.9|87429.1|87392.2|87414.8|87364.8|72
1649660540000|2022-04-11 07:02:20|87428|87378|87425.4|87375.4|87433.9|87383.9|87423.4|87373.4|59
1649660550000|2022-04-11 07:02:30|87423.8|87373.8|87414.5|87364.5|87427.2|87377.2|87411.7|87361.7|67
1649660560000|2022-04-11 07:02:40|87414.4|87364.4|87426.8|87376.8|87427.4|87387.9|87403|87361.9|64
1649660570000|2022-04-11 07:02:50|87426.1|87376.1|87439.8|87389.8|87444.3|87409.6|87421.3|87374.8|65
1649660580000|2022-04-11 07:03:00|87440.5|87390.5|87480|87430|87480.1|87430.1|87431.3|87389.2|70
1649660590000|2022-04-11 07:03:10|87479.3|87429.3|87468|87418|87480.3|87430.3|87465.1|87415.1|60
1649660600000|2022-04-11 07:03:20|87467|87417|87459.4|87409.4|87467.8|87427.7|87449.5|87407.5|62
1649660610000|2022-04-11 07:03:30|87460.3|87410.3|87455.8|87405.8|87461.8|87422.5|87444.3|87405.8|60
1649660620000|2022-04-11 07:03:40|87455.9|87405.9|87458.9|87408.9|87462|87412|87454.1|87404.1|66
1649660630000|2022-04-11 07:03:50|87459.4|87409.4|87456.3|87406.3|87461.7|87419.4|87443.9|87406.1|63
1649660640000|2022-04-11 07:04:00|87454.4|87404.4|87451|87401|87454.4|87404.4|87450.2|87400.2|67
1649660650000|2022-04-11 07:04:10|87451.4|87401.4|87446.1|87421.1|87459.9|87422.4|87443.1|87400.7|59
1649660660000|2022-04-11 07:04:20|87445.6|87420.6|87480.9|87430.9|87480.9|87437.6|87444.5|87412.3|64
1649660670000|2022-04-11 07:04:30|87480.4|87430.4|87465.3|87440.3|87481.7|87443.3|87464|87428.6|62
1649660680000|2022-04-11 07:04:40|87465.2|87440.2|87468|87443|87480.9|87444.4|87462.9|87430.3|31
1649660690000|2022-04-11 07:04:50|87468.4|87443.4|87468.2|87443.2|87482|87445.1|87463.5|87428|35
1649660700000|2022-04-11 07:05:00|87468.1|87443.1|87466.1|87441.1|87470.7|87445.7|87462.6|87437.6|47
1649660710000|2022-04-11 07:05:10|87465.8|87440.8|87459.1|87434.1|87465.9|87440.9|87456.2|87431.2|55
1649660720000|2022-04-11 07:05:20|87457.5|87432.5|87464.1|87439.1|87465.2|87440.2|87456.2|87431.2|50
1649660730000|2022-04-11 07:05:30|87463.8|87438.8|87466.9|87441.9|87469.7|87444.7|87461.7|87436.7|59
1649660740000|2022-04-11 07:05:40|87466.7|87441.7|87471.2|87446.2|87471.5|87446.5|87466.7|87441.7|58
1649660750000|2022-04-11 07:05:50|87470.8|87445.8|87474|87449|87474.4|87449.4|87466.3|87441.3|50
1649660760000|2022-04-11 07:06:00|87473.9|87448.9|87470|87445|87474.4|87449.4|87469.1|87444.1|41
1649660770000|2022-04-11 07:06:10|87470.1|87445.1|87473.2|87448.2|87477.1|87452.1|87469.8|87444.8|46
1649660780000|2022-04-11 07:06:20|87473.4|87448.4|87474|87449|87474|87449|87470.8|87445.8|48
1649660790000|2022-04-11 07:06:30|87473.5|87448.5|87472.7|87447.7|87476|87451|87471.3|87446.3|55
1649660800000|2022-04-11 07:06:40|87471.5|87446.5|87472.1|87447.1|87474.7|87449.7|87469.5|87444.5|39
1649660810000|2022-04-11 07:06:50|87472|87447|87473.4|87448.4|87474.6|87449.6|87472|87447|41
1649660820000|2022-04-11 07:07:00|87473.3|87448.3|87472.9|87447.9|87474.2|87449.2|87470.6|87445.6|43
1649660830000|2022-04-11 07:07:10|87472.3|87447.3|87470.4|87445.4|87473.6|87448.6|87469.3|87444.3|42
1649660840000|2022-04-11 07:07:20|87470.3|87445.3|87470.7|87445.7|87471.3|87446.3|87470.1|87445.1|45
1649660850000|2022-04-11 07:07:30|87470.6|87445.6|87483.5|87458.5|87485.2|87460.2|87470|87445|50
1649660860000|2022-04-11 07:07:40|87484.9|87459.9|87486.2|87461.2|87486.2|87461.2|87478.5|87453.5|51
1649660870000|2022-04-11 07:07:50|87486.3|87461.3|87530.3|87505.3|87541.3|87509|87486.3|87460.4|62
1649660880000|2022-04-11 07:08:00|87531.3|87506.3|87529.9|87504.9|87534.1|87509.1|87528.5|87503.5|38
1649660890000|2022-04-11 07:08:10|87530.2|87505.2|87527.5|87502.5|87540.9|87507.9|87526.9|87489|38
1649660900000|2022-04-11 07:08:20|87540.8|87490.8|87529|87504|87540.8|87505.2|87524.3|87487.6|44
1649660910000|2022-04-11 07:08:30|87529.4|87504.4|87529.6|87504.6|87532.7|87507.7|87522.2|87497.2|46
1649660920000|2022-04-11 07:08:40|87529|87504|87526.2|87501.2|87529|87504|87524|87499|41
1649660930000|2022-04-11 07:08:50|87526.1|87501.1|87534.3|87509.3|87543.2|87510.6|87524.2|87493.2|49
1649660940000|2022-04-11 07:09:00|87534.5|87509.5|87536.5|87511.5|87539.8|87514.8|87534.3|87509.3|55
1649660950000|2022-04-11 07:09:10|87536.2|87511.2|87533.1|87508.1|87536.2|87511.2|87530.2|87505.2|46
1649660960000|2022-04-11 07:09:20|87532.3|87507.3|87531.2|87506.2|87534.5|87509.5|87529.2|87504.2|46
1649660970000|2022-04-11 07:09:30|87530.8|87505.8|87531.8|87506.8|87534.6|87509.6|87530.3|87505.3|47
1649660980000|2022-04-11 07:09:40|87531.9|87506.9|87526.8|87501.8|87532|87507|87525.8|87500.8|49
1649660990000|2022-04-11 07:09:50|87527.4|87502.4|87518.9|87493.9|87527.9|87502.9|87518.9|87493.9|58
1649661000000|2022-04-11 07:10:00|87518.7|87493.7|87513.6|87488.6|87522|87497|87510.1|87485.1|68
1649661010000|2022-04-11 07:10:10|87514.5|87489.5|87529|87504|87550.3|87513.8|87514.5|87489.5|65
1649661020000|2022-04-11 07:10:20|87528.3|87503.3|87527.2|87502.2|87543|87518|87526.8|87501.8|57
1649661030000|2022-04-11 07:10:30|87526.3|87501.3|87515.9|87490.9|87529.6|87504.6|87512.6|87487.6|63
1649661040000|2022-04-11 07:10:40|87515.7|87490.7|87508.5|87483.5|87518.1|87493.1|87508.5|87483.5|54
1649661050000|2022-04-11 07:10:50|87509.7|87484.7|87509.1|87484.1|87514.8|87485.2|87495.9|87461.5|65
1649661060000|2022-04-11 07:11:00|87508.4|87483.4|87516.5|87491.5|87530.3|87498.2|87508.4|87473.1|60
1649661070000|2022-04-11 07:11:10|87516.7|87491.7|87525.8|87500.8|87550.4|87505.2|87516.7|87485|56
1649661080000|2022-04-11 07:11:20|87526|87501|87520.4|87495.4|87526.5|87501.5|87519.9|87494.9|54
1649661090000|2022-04-11 07:11:30|87520.3|87495.3|87526.7|87501.7|87527.7|87502.7|87520.3|87495.3|47
1649661100000|2022-04-11 07:11:40|87527.2|87502.2|87538.4|87513.4|87551.5|87514.2|87524.8|87493.7|62
1649661110000|2022-04-11 07:11:50|87551.8|87501.8|87543.5|87518.5|87551.8|87520.5|87538.8|87501.6|61
1649661120000|2022-04-11 07:12:00|87543.1|87518.1|87535.2|87510.2|87544.7|87519.7|87535.2|87510.2|62
1649661130000|2022-04-11 07:12:10|87536.2|87511.2|87536.9|87511.9|87537.2|87512.2|87530.6|87505.6|60
1649661140000|2022-04-11 07:12:20|87535.4|87510.4|87546|87521|87546|87521|87533.6|87508.6|63
1649661150000|2022-04-11 07:12:30|87549.2|87524.2|87552.6|87527.6|87576.4|87537.4|87548.8|87511.3|63
1649661160000|2022-04-11 07:12:40|87553.5|87528.5|87566.4|87541.4|87573.4|87541.7|87552.6|87523.4|63
1649661170000|2022-04-11 07:12:50|87567.1|87542.1|87572.2|87547.2|87575.2|87550.2|87567.1|87542.1|63
1649661180000|2022-04-11 07:13:00|87572.3|87547.3|87564.1|87539.1|87574.5|87549.5|87564.1|87539.1|51
1649661190000|2022-04-11 07:13:10|87566.4|87541.4|87569.3|87544.3|87569.8|87544.8|87560.8|87535.8|57
1649661200000|2022-04-11 07:13:20|87569.2|87544.2|87565.8|87540.8|87573.2|87548.2|87565.2|87540.2|55
1649661210000|2022-04-11 07:13:30|87565.9|87540.9|87570.1|87545.1|87572|87547|87565.7|87540.7|52
1649661220000|2022-04-11 07:13:40|87570.2|87545.2|87572.9|87547.9|87574|87549|87569.5|87544.5|42
1649661230000|2022-04-11 07:13:50|87573.8|87548.8|87589.6|87539.6|87596.3|87560.2|87569.7|87539.6|58
1649661240000|2022-04-11 07:14:00|87589.5|87539.5|87572.1|87547.1|87589.6|87554.8|87571.1|87537.3|61
1649661250000|2022-04-11 07:14:10|87572|87547|87550.2|87525.2|87573|87548|87548.9|87523.9|58
1649661260000|2022-04-11 07:14:20|87550.6|87525.6|87546.8|87521.8|87551.3|87526.3|87544.5|87519.5|65
1649661270000|2022-04-11 07:14:30|87544.1|87519.1|87545.4|87520.4|87558.7|87524.1|87541.9|87508.7|65
1649661280000|2022-04-11 07:14:40|87544.6|87519.6|87557.5|87507.5|87578.5|87529.3|87538.1|87507.5|68
1649661290000|2022-04-11 07:14:50|87557.1|87507.1|87552.5|87502.5|87557.8|87507.8|87551|87501|61
1649661300000|2022-04-11 07:15:00|87554.6|87504.6|87549.6|87524.6|87561.9|87530.3|87546.9|87503.7|64
1649661310000|2022-04-11 07:15:10|87549.2|87524.2|87575.5|87525.5|87584.5|87545|87547.4|87522.4|65
1649661320000|2022-04-11 07:15:20|87575|87525|87580.1|87530.1|87580.2|87541.5|87559.6|87523.5|59
1649661330000|2022-04-11 07:15:30|87579.9|87529.9|87557.6|87532.6|87581.1|87534.6|87555.4|87525.8|52
1649661340000|2022-04-11 07:15:40|87570|87520|87559.2|87509.2|87570.4|87533.1|87547.9|87509.2|62
1649661350000|2022-04-11 07:15:50|87561.4|87511.4|87545.9|87520.9|87561.4|87524.8|87541.1|87509|56
1649661360000|2022-04-11 07:16:00|87546.6|87521.6|87554|87529|87554|87529|87543.7|87518.7|56
1649661370000|2022-04-11 07:16:10|87553.9|87528.9|87551.4|87526.4|87555.4|87530.4|87549.8|87524.8|48
1649661380000|2022-04-11 07:16:20|87551.8|87526.8|87555.7|87530.7|87555.9|87530.9|87548|87523|44
1649661390000|2022-04-11 07:16:30|87553.9|87528.9|87559.4|87534.4|87560.7|87535.7|87553.9|87528.9|53
1649661400000|2022-04-11 07:16:40|87559.3|87534.3|87571|87546|87571.7|87546.7|87558.1|87533.1|58
1649661410000|2022-04-11 07:16:50|87570.9|87545.9|87574.4|87549.4|87588.8|87553.8|87568.5|87532.9|56
1649661420000|2022-04-11 07:17:00|87574.6|87549.6|87571.3|87546.3|87584.3|87549.9|87566.6|87530.8|57
1649661430000|2022-04-11 07:17:10|87570.2|87545.2|87582.2|87532.2|87582.6|87547.3|87568.3|87530.3|53
1649661440000|2022-04-11 07:17:20|87581.9|87531.9|87573|87548|87582.8|87552|87570.2|87531.6|49
1649661450000|2022-04-11 07:17:30|87573.1|87548.1|87561.7|87536.7|87573.8|87548.8|87561.7|87536.7|64
1649661460000|2022-04-11 07:17:40|87560.9|87535.9|87552.6|87527.6|87573.1|87537|87552.6|87519.7|72
1649661470000|2022-04-11 07:17:50|87553|87528|87552|87527|87554.3|87529.3|87544|87519|61
1649661480000|2022-04-11 07:18:00|87551.3|87526.3|87548.8|87523.8|87561|87528.4|87547.4|87510.3|46
1649661490000|2022-04-11 07:18:10|87547.8|87522.8|87549.8|87524.8|87562.3|87528.2|87546.9|87509.4|63
1649661500000|2022-04-11 07:18:20|87550.3|87525.3|87542.4|87517.4|87565.5|87525.6|87542.2|87508.3|65
1649661510000|2022-04-11 07:18:30|87542.8|87517.8|87547.8|87497.8|87547.8|87521.2|87534.7|87496.4|63
1649661520000|2022-04-11 07:18:40|87536.4|87511.4|87528.4|87503.4|87537.7|87512.7|87526.4|87501.4|55
1649661530000|2022-04-11 07:18:50|87528.6|87503.6|87527.9|87502.9|87532.9|87507.9|87526.3|87501.3|43
1649661540000|2022-04-11 07:19:00|87527.6|87502.6|87528.5|87503.5|87540.9|87506.3|87521.3|87490.4|55
1649661550000|2022-04-11 07:19:10|87528.6|87503.6|87547.3|87497.3|87547.3|87511.3|87523.3|87497.3|64
1649661560000|2022-04-11 07:19:20|87536.5|87511.5|87542.2|87517.2|87553.1|87517.2|87535.8|87503.1|61
1649661570000|2022-04-11 07:19:30|87542.3|87517.3|87536.5|87511.5|87542.3|87517.3|87533.6|87508.6|42
1649661580000|2022-04-11 07:19:40|87535.1|87510.1|87591.6|87541.6|87593.2|87543.2|87535|87510|65
1649661590000|2022-04-11 07:19:50|87590.3|87540.3|87594|87544|87595.8|87545.8|87589.2|87539.2|52
1649661600000|2022-04-11 07:20:00|87593.7|87543.7|87600.5|87550.5|87611.6|87571.1|87588.2|87543.7|59
1649661610000|2022-04-11 07:20:10|87601.8|87551.8|87598.2|87548.2|87606.9|87570.2|87584.7|87544.8|68
1649661620000|2022-04-11 07:20:20|87597.6|87547.6|87585.3|87560.3|87597.9|87560.7|87581.4|87544.4|60
1649661630000|2022-04-11 07:20:30|87584.7|87559.7|87602|87552|87608.2|87564.4|87584.4|87549.5|71
1649661640000|2022-04-11 07:20:40|87596.1|87546.1|87597.8|87547.8|87599|87561.4|87582.2|87543.1|61
1649661650000|2022-04-11 07:20:50|87598.2|87548.2|87593.7|87543.7|87599|87557.6|87582.6|87543.7|48
1649661660000|2022-04-11 07:21:00|87594.5|87544.5|87591.2|87541.2|87595.3|87545.3|87590.9|87540.9|32
1649661670000|2022-04-11 07:21:10|87590.8|87540.8|87591.8|87541.8|87592.2|87542.2|87588.7|87538.7|40
1649661680000|2022-04-11 07:21:20|87591.9|87541.9|87591.2|87541.2|87592.7|87542.7|87591.2|87541.2|26
1649661690000|2022-04-11 07:21:30|87590.9|87540.9|87584.6|87534.6|87590.9|87547.5|87571.5|87532.8|38
1649661700000|2022-04-11 07:21:40|87584.2|87534.2|87582.7|87532.7|87593.3|87555.1|87571.9|87532|59
1649661710000|2022-04-11 07:21:50|87582.2|87532.2|87607.3|87557.3|87611.3|87572.4|87571|87532.2|58
1649661720000|2022-04-11 07:22:00|87607|87557|87647.8|87597.8|87650.6|87600.6|87597.3|87557|57
1649661730000|2022-04-11 07:22:10|87647.7|87597.7|87680.9|87630.9|87681.5|87631.5|87647.7|87597.7|69
1649661740000|2022-04-11 07:22:20|87682.8|87632.8|87668.9|87618.9|87682.8|87632.8|87668.6|87618.6|51
1649661750000|2022-04-11 07:22:30|87670.3|87620.3|87649.8|87599.8|87670.3|87620.3|87647.1|87597.1|52
1649661760000|2022-04-11 07:22:40|87649.6|87599.6|87660.2|87610.2|87665.9|87615.9|87642.5|87592.5|57
1649661770000|2022-04-11 07:22:50|87660|87610|87661.9|87611.9|87662.7|87612.7|87658.6|87608.6|49
1649661780000|2022-04-11 07:23:00|87659.2|87609.2|87657.2|87607.2|87661.5|87611.5|87655.8|87605.8|50
1649661790000|2022-04-11 07:23:10|87657.3|87607.3|87641.4|87616.4|87660.2|87619.1|87641.4|87604|55
1649661800000|2022-04-11 07:23:20|87642|87617|87638.2|87613.2|87652.2|87617.2|87637.5|87599.9|46
1649661810000|2022-04-11 07:23:30|87638.3|87613.3|87636.2|87611.2|87651|87615.1|87634.4|87599.8|50
1649661820000|2022-04-11 07:23:40|87648.3|87598.3|87645|87595|87649.8|87607.6|87631.8|87590.6|49
1649661830000|2022-04-11 07:23:50|87643.8|87593.8|87642.5|87592.5|87647.9|87609.4|87623.8|87591.1|48
1649661840000|2022-04-11 07:24:00|87643.1|87593.1|87649.2|87599.2|87651.2|87610.8|87635.8|87588.2|59
1649661850000|2022-04-11 07:24:10|87650.2|87600.2|87653.1|87603.1|87654.2|87604.2|87649.3|87599.3|49
1649661860000|2022-04-11 07:24:20|87653|87603|87651|87601|87655|87605|87647.8|87597.8|49
1649661870000|2022-04-11 07:24:30|87651.1|87601.1|87640.9|87590.9|87651.1|87612.5|87630.4|87588.8|49
1649661880000|2022-04-11 07:24:40|87642.5|87592.5|87640.9|87590.9|87644.2|87602.3|87627.3|87588.7|59
1649661890000|2022-04-11 07:24:50|87641.1|87591.1|87626.7|87576.7|87641.1|87591.1|87624.7|87574.7|60
1649661900000|2022-04-11 07:25:00|87627|87577|87623.2|87573.2|87639.3|87589.3|87620.6|87570.6|61
1649661910000|2022-04-11 07:25:10|87622.3|87572.3|87620.1|87570.1|87630.4|87580.4|87619.2|87569.2|61
1649661920000|2022-04-11 07:25:20|87620.9|87570.9|87618.6|87568.6|87622.1|87572.1|87618.3|87568.3|47
1649661930000|2022-04-11 07:25:30|87618.4|87568.4|87608.5|87558.5|87624.6|87585.6|87597.3|87547.3|48
1649661940000|2022-04-11 07:25:40|87608.4|87558.4|87593|87543|87608.4|87558.4|87593|87543|63
1649661950000|2022-04-11 07:25:50|87593.8|87543.8|87589.2|87539.2|87593.9|87543.9|87587.8|87537.8|49
1649661960000|2022-04-11 07:26:00|87589.4|87539.4|87574.7|87524.7|87589.4|87539.4|87572.9|87522.9|60
1649661970000|2022-04-11 07:26:10|87571.9|87521.9|87541.6|87491.6|87577.6|87527.6|87541.4|87491.4|69
1649661980000|2022-04-11 07:26:20|87544.9|87494.9|87523.7|87473.7|87544.9|87494.9|87522.9|87472.9|67
1649661990000|2022-04-11 07:26:30|87523.6|87473.6|87522.8|87472.8|87535|87485|87519.4|87469.4|69
1649662000000|2022-04-11 07:26:40|87516.9|87466.9|87498.4|87448.4|87516.9|87466.9|87497.1|87447.1|75
1649662010000|2022-04-11 07:26:50|87496.7|87446.7|87553.1|87503.1|87553.1|87512.9|87493.5|87443.5|80
1649662020000|2022-04-11 07:27:00|87550.2|87500.2|87580.8|87530.8|87587.7|87537.7|87536.6|87500.2|71
1649662030000|2022-04-11 07:27:10|87577.2|87527.2|87594.8|87544.8|87596.9|87546.9|87577.2|87527.2|62
1649662040000|2022-04-11 07:27:20|87595.2|87545.2|87600|87550|87600.9|87562.9|87582.3|87542.7|64
1649662050000|2022-04-11 07:27:30|87598.9|87548.9|87586.9|87561.9|87601.8|87567.1|87584.5|87548|61
1649662060000|2022-04-11 07:27:40|87586.7|87561.7|87588.2|87563.2|87604.8|87566.5|87585.3|87548.4|65
1649662070000|2022-04-11 07:27:50|87589.2|87564.2|87584.7|87534.7|87604.4|87568.9|87577.1|87534|68
1649662080000|2022-04-11 07:28:00|87583|87533|87560.6|87510.6|87584.9|87546.3|87551.6|87501.6|70
1649662090000|2022-04-11 07:28:10|87557.1|87507.1|87551.4|87501.4|87561.1|87511.1|87548.8|87498.8|72
1649662100000|2022-04-11 07:28:20|87550.9|87500.9|87571|87521|87574.4|87524.4|87550.9|87500.9|71
1649662110000|2022-04-11 07:28:30|87569.9|87519.9|87573.1|87523.1|87573.1|87523.1|87565.8|87515.8|54
1649662120000|2022-04-11 07:28:40|87575.2|87525.2|87580.2|87530.2|87582.9|87532.9|87575.2|87525.2|59
1649662130000|2022-04-11 07:28:50|87580.1|87530.1|87569.7|87519.7|87582.5|87532.5|87569.4|87519.4|66
1649662140000|2022-04-11 07:29:00|87571.9|87521.9|87577.3|87527.3|87578.8|87528.8|87569.7|87519.7|50
1649662150000|2022-04-11 07:29:10|87577.4|87527.4|87567.5|87542.5|87585.4|87551.3|87565.3|87527.4|65
1649662160000|2022-04-11 07:29:20|87565.6|87540.6|87556|87506|87575|87540.6|87543.3|87506|66
1649662170000|2022-04-11 07:29:30|87557|87507|87542.6|87517.6|87560.1|87519.9|87537.9|87503|61
1649662180000|2022-04-11 07:29:40|87541.5|87516.5|87542.1|87517.1|87563.2|87525.6|87540.6|87507.7|56
1649662190000|2022-04-11 07:29:50|87542.6|87517.6|87536|87486|87553.1|87522.4|87532.2|87485.8|64
1649662200000|2022-04-11 07:30:00|87536.1|87486.1|87544.5|87494.5|87553.4|87512.7|87524.4|87486.1|74
1649662210000|2022-04-11 07:30:10|87544.4|87494.4|87545.2|87520.2|87552|87520.2|87534.2|87494.4|58
1649662220000|2022-04-11 07:30:20|87544.7|87519.7|87587.1|87562.1|87603.7|87562.1|87544.6|87512.7|74
1649662230000|2022-04-11 07:30:30|87587.4|87562.4|87553.7|87528.7|87620.8|87570.8|87553.1|87516.8|72
1649662240000|2022-04-11 07:30:40|87554.9|87529.9|87562.4|87512.4|87565.4|87534.8|87548.7|87511.2|70
1649662250000|2022-04-11 07:30:50|87562.3|87512.3|87544.1|87519.1|87565.2|87530.8|87537.1|87499.2|60
1649662260000|2022-04-11 07:31:00|87541.2|87516.2|87564.4|87514.4|87564.4|87524.5|87536.4|87501.5|61
1649662270000|2022-04-11 07:31:10|87549.7|87524.7|87532.3|87507.3|87564.3|87524.7|87531.3|87493.4|64
1649662280000|2022-04-11 07:31:20|87532.8|87507.8|87520.2|87470.2|87543|87509.1|87507.9|87457.9|71
1649662290000|2022-04-11 07:31:30|87520.4|87470.4|87533.2|87483.2|87534.2|87492.9|87517.7|87470.4|75
1649662300000|2022-04-11 07:31:40|87533.8|87483.8|87541.9|87491.9|87544.8|87504.3|87528.2|87482.4|63
1649662310000|2022-04-11 07:31:50|87542|87492|87532.9|87482.9|87547|87506|87519.5|87482.9|65
1649662320000|2022-04-11 07:32:00|87533.1|87483.1|87529.8|87504.8|87541.5|87504.8|87516.3|87478.5|72
1649662330000|2022-04-11 07:32:10|87529|87504|87522.3|87497.3|87539.8|87505.6|87518.4|87489.8|55
1649662340000|2022-04-11 07:32:20|87522.1|87497.1|87518.4|87493.4|87532|87497.5|87511.9|87476.9|54
1649662350000|2022-04-11 07:32:30|87518.3|87493.3|87545.4|87495.4|87546.9|87505.4|87517.9|87487.1|66
1649662360000|2022-04-11 07:32:40|87545.5|87495.5|87537.1|87512.1|87551.7|87514.6|87530.9|87493.2|53
1649662370000|2022-04-11 07:32:50|87537.8|87512.8|87513.5|87488.5|87549.8|87515.4|87510.4|87474|61
1649662380000|2022-04-11 07:33:00|87514|87489|87517.6|87492.6|87532.5|87496.9|87512.6|87475.7|62
1649662390000|2022-04-11 07:33:10|87518.9|87493.9|87521.4|87496.4|87525.1|87500.1|87518.6|87493.6|48
1649662400000|2022-04-11 07:33:20|87520.8|87495.8|87511.6|87486.6|87525.4|87496.7|87498.2|87461.1|61
1649662410000|2022-04-11 07:33:30|87508.2|87483.2|87498.8|87473.8|87519.6|87494.6|87498.8|87473.8|68
1649662420000|2022-04-11 07:33:40|87497.8|87472.8|87512.4|87487.4|87518|87493|87494.6|87458.2|69
1649662430000|2022-04-11 07:33:50|87513.3|87488.3|87532.5|87507.5|87541|87508.4|87506.5|87470.3|71
1649662440000|2022-04-11 07:34:00|87532.6|87507.6|87529.1|87504.1|87549.9|87513.7|87527.1|87499.5|62
1649662450000|2022-04-11 07:34:10|87529.5|87504.5|87530.7|87505.7|87546.3|87508.9|87529.2|87494.1|58
1649662460000|2022-04-11 07:34:20|87531.7|87506.7|87518.7|87493.7|87532.3|87507.3|87515.9|87478.9|66
1649662470000|2022-04-11 07:34:30|87518.6|87493.6|87511.7|87486.7|87520.6|87495.6|87509.2|87484.2|59
1649662480000|2022-04-11 07:34:40|87513.1|87488.1|87524.4|87499.4|87526.2|87501.2|87509.9|87484.9|57
1649662490000|2022-04-11 07:34:50|87523.9|87498.9|87528.4|87503.4|87530.8|87505.8|87523.9|87498.9|43
1649662500000|2022-04-11 07:35:00|87530.3|87505.3|87536.2|87511.2|87547.8|87515.3|87526.2|87497.6|66
1649662510000|2022-04-11 07:35:10|87533.3|87508.3|87544.3|87519.3|87552.9|87521.8|87532.5|87502.3|60
1649662520000|2022-04-11 07:35:20|87544.6|87519.6|87542.7|87517.7|87547.4|87522.4|87541.7|87516.7|51
1649662530000|2022-04-11 07:35:30|87542.9|87517.9|87550.9|87525.9|87551.8|87526.8|87538.4|87513.4|52
1649662540000|2022-04-11 07:35:40|87552.3|87527.3|87552.8|87527.8|87555.3|87530.3|87548.3|87523.3|61
1649662550000|2022-04-11 07:35:50|87551.3|87526.3|87553.6|87528.6|87555.3|87530.3|87549.5|87524.5|54
1649662560000|2022-04-11 07:36:00|87555.4|87530.4|87548.1|87523.1|87556.9|87531.9|87546.6|87521.6|63
1649662570000|2022-04-11 07:36:10|87549.1|87524.1|87543.2|87518.2|87550.4|87525.4|87542.6|87517.6|46
1649662580000|2022-04-11 07:36:20|87542.2|87517.2|87548.8|87523.8|87549.7|87524.7|87539.6|87514.6|52
1649662590000|2022-04-11 07:36:30|87549.2|87524.2|87561|87536|87562.4|87537.4|87548.7|87523.7|56
1649662600000|2022-04-11 07:36:40|87561.9|87536.9|87562.8|87537.8|87564.2|87539.2|87560.8|87535.8|49
1649662610000|2022-04-11 07:36:50|87563.6|87538.6|87561.8|87536.8|87567.8|87542.8|87561.8|87536.8|43
1649662620000|2022-04-11 07:37:00|87561.5|87536.5|87560.8|87535.8|87564.3|87539.3|87559.4|87534.4|47
1649662630000|2022-04-11 07:37:10|87560.7|87535.7|87557.3|87532.3|87561.9|87536.9|87553.8|87528.8|66
1649662640000|2022-04-11 07:37:20|87558.2|87533.2|87554|87529|87558.4|87533.4|87552.5|87527.5|51
1649662650000|2022-04-11 07:37:30|87553.8|87528.8|87535.6|87510.6|87554.4|87529.4|87534|87509|57
1649662660000|2022-04-11 07:37:40|87535.1|87510.1|87536.2|87511.2|87537.5|87512.5|87533.5|87508.5|48
1649662670000|2022-04-11 07:37:50|87536|87511|87526|87501|87539.3|87514.3|87526|87501|44
1649662680000|2022-04-11 07:38:00|87529.3|87504.3|87525.3|87500.3|87530.6|87505.6|87523.1|87498.1|64
1649662690000|2022-04-11 07:38:10|87525|87500|87534|87509|87536.7|87511.7|87523.8|87498.8|66
1649662700000|2022-04-11 07:38:20|87534.1|87509.1|87535.6|87510.6|87535.7|87510.7|87530.9|87505.9|50
1649662710000|2022-04-11 07:38:30|87532.9|87507.9|87533.7|87508.7|87538.2|87513.2|87530.7|87505.7|51
1649662720000|2022-04-11 07:38:40|87533.6|87508.6|87538.1|87513.1|87541.5|87516.5|87532.5|87507.5|57
1649662730000|2022-04-11 07:38:50|87538|87513|87535.6|87510.6|87539.4|87514.4|87533.1|87508.1|57
1649662740000|2022-04-11 07:39:00|87536|87511|87555.9|87505.9|87559.6|87523.4|87535.2|87505.9|70
1649662750000|2022-04-11 07:39:10|87556.2|87506.2|87532.9|87507.9|87558.7|87517.4|87532.4|87496.3|64
1649662760000|2022-04-11 07:39:20|87533.1|87508.1|87534.3|87509.3|87535.5|87510.5|87531.5|87506.5|53
1649662770000|2022-04-11 07:39:30|87534.7|87509.7|87543.3|87518.3|87559.5|87522.6|87526.5|87501.5|70
1649662780000|2022-04-11 07:39:40|87543.4|87518.4|87557.9|87507.9|87569.1|87532.9|87543.4|87505.5|66
1649662790000|2022-04-11 07:39:50|87543.7|87518.7|87553|87528|87564.1|87528|87540|87502.3|65
1649662800000|2022-04-11 07:40:00|87551.8|87526.8|87530.9|87505.9|87568.4|87532.3|87530.9|87492.1|73
1649662810000|2022-04-11 07:40:10|87529.3|87504.3|87534.3|87509.3|87542.3|87513|87528.2|87488.5|68
1649662820000|2022-04-11 07:40:20|87534.2|87509.2|87540.4|87515.4|87541|87516|87533.2|87508.2|59
1649662830000|2022-04-11 07:40:30|87554.5|87504.5|87543.8|87518.8|87555.3|87524.2|87541.4|87504.3|69
1649662840000|2022-04-11 07:40:40|87544.1|87519.1|87569.6|87519.6|87569.6|87531.8|87543.7|87516.8|60
1649662850000|2022-04-11 07:40:50|87570.7|87520.7|87564.7|87539.7|87573.1|87541.2|87558.8|87520.6|61
1649662860000|2022-04-11 07:41:00|87563.6|87538.6|87560|87535|87565.8|87540.8|87555.5|87530.5|60
1649662870000|2022-04-11 07:41:10|87560.6|87535.6|87561.7|87511.7|87566.2|87538.6|87545.6|87510.8|60
1649662880000|2022-04-11 07:41:20|87561.3|87511.3|87558.9|87533.9|87561.3|87533.9|87545.5|87508.2|63
1649662890000|2022-04-11 07:41:30|87562|87537|87572.6|87547.6|87576.2|87548|87561.4|87525.5|68
1649662900000|2022-04-11 07:41:40|87571.6|87546.6|87562.5|87537.5|87573|87548|87558.7|87533.7|65
1649662910000|2022-04-11 07:41:50|87561.5|87536.5|87565.6|87540.6|87567.6|87542.6|87561.3|87536.3|57
1649662920000|2022-04-11 07:42:00|87566.4|87541.4|87564.1|87539.1|87566.9|87541.9|87557.3|87532.3|66
1649662930000|2022-04-11 07:42:10|87564.2|87539.2|87564.2|87539.2|87567.7|87542.7|87560.2|87535.2|38
1649662940000|2022-04-11 07:42:20|87563.1|87538.1|87557.6|87532.6|87563.3|87538.3|87556|87531|75
1649662950000|2022-04-11 07:42:30|87558|87533|87558.1|87533.1|87563.4|87538.4|87556.9|87531.9|48
1649662960000|2022-04-11 07:42:40|87557.5|87532.5|87550.9|87525.9|87564.8|87536.1|87545.6|87514.1|68
1649662970000|2022-04-11 07:42:50|87551.2|87526.2|87544.7|87519.7|87552.7|87527.7|87544.5|87519.5|64
1649662980000|2022-04-11 07:43:00|87544.2|87519.2|87534.3|87509.3|87547.8|87522.8|87534.3|87509.3|61
1649662990000|2022-04-11 07:43:10|87534.7|87509.7|87535.4|87510.4|87539.9|87514.9|87532.9|87507.9|71
1649663000000|2022-04-11 07:43:20|87535.5|87510.5|87534.2|87509.2|87539|87514|87532.8|87507.8|46
1649663010000|2022-04-11 07:43:30|87534.1|87509.1|87528.8|87503.8|87536|87511|87528.8|87503.8|52
1649663020000|2022-04-11 07:43:40|87526.1|87501.1|87533.4|87508.4|87546.7|87510.5|87523.4|87487.1|68
1649663030000|2022-04-11 07:43:50|87532.2|87507.2|87524.4|87499.4|87536.9|87507.8|87519.3|87484.3|61
1649663040000|2022-04-11 07:44:00|87527.6|87502.6|87524.8|87499.8|87542.3|87504.4|87521|87490.4|57
1649663050000|2022-04-11 07:44:10|87524.4|87499.4|87535.7|87510.7|87537.7|87512.1|87524.2|87487.7|73
1649663060000|2022-04-11 07:44:20|87535.3|87510.3|87545.5|87520.5|87547.1|87522.1|87535.3|87510.3|68
1649663070000|2022-04-11 07:44:30|87545.1|87520.1|87543|87518|87552.8|87523.7|87537.8|87502.8|57
1649663080000|2022-04-11 07:44:40|87541.7|87516.7|87541.4|87516.4|87543.9|87518.9|87539.1|87514.1|65
1649663090000|2022-04-11 07:44:50|87542.1|87517.1|87546.5|87521.5|87546.5|87521.5|87540.6|87515.6|61
1649663100000|2022-04-11 07:45:00|87546.2|87521.2|87546.2|87521.2|87547.3|87522.3|87543.8|87518.8|58
1649663110000|2022-04-11 07:45:10|87545.7|87520.7|87554.4|87529.4|87555.7|87530.7|87544.7|87519.7|52
1649663120000|2022-04-11 07:45:20|87554.8|87529.8|87556|87531|87557.8|87532.8|87552.9|87527.9|60
1649663130000|2022-04-11 07:45:30|87556.4|87531.4|87555.6|87530.6|87556.9|87531.9|87552.9|87527.9|64
1649663140000|2022-04-11 07:45:40|87554.9|87529.9|87542.2|87517.2|87555.4|87530.4|87541.1|87516.1|64
1649663150000|2022-04-11 07:45:50|87541.5|87516.5|87540.1|87515.1|87541.6|87516.6|87532.7|87507.7|62
1649663160000|2022-04-11 07:46:00|87540.4|87515.4|87534.9|87509.9|87544.9|87516.8|87531.3|87493.6|65
1649663170000|2022-04-11 07:46:10|87534.8|87509.8|87529.8|87504.8|87536.7|87511.7|87528.6|87503.6|56
1649663180000|2022-04-11 07:46:20|87529.7|87504.7|87529.2|87504.2|87530.8|87505.8|87524.3|87499.3|51
1649663190000|2022-04-11 07:46:30|87528.1|87503.1|87522.7|87497.7|87530.5|87505.5|87521.1|87496.1|63
1649663200000|2022-04-11 07:46:40|87524.3|87499.3|87521.6|87496.6|87529.2|87504.2|87517.4|87492.4|71
1649663210000|2022-04-11 07:46:50|87521.4|87496.4|87521.9|87496.9|87528.3|87503.3|87515.4|87490.4|56
1649663220000|2022-04-11 07:47:00|87521.8|87496.8|87534.4|87484.4|87534.4|87499.3|87520.4|87483.3|48
1649663230000|2022-04-11 07:47:10|87533.7|87483.7|87523.6|87498.6|87533.7|87498.6|87515|87483|25
1649663240000|2022-04-11 07:47:20|87524.6|87499.6|87506.7|87481.7|87525.2|87500.2|87505.5|87480.5|61
1649663250000|2022-04-11 07:47:30|87506.8|87481.8|87490.8|87465.8|87509|87484|87490.5|87465.5|58
1649663260000|2022-04-11 07:47:40|87491.1|87466.1|87467.1|87442.1|87491.1|87466.1|87467.1|87442.1|49
1649663270000|2022-04-11 07:47:50|87467.8|87442.8|87468.1|87443.1|87469.2|87444.2|87465.1|87440.1|56
1649663280000|2022-04-11 07:48:00|87468|87443|87462.8|87437.8|87469.5|87444.5|87461.6|87436.6|58
1649663290000|2022-04-11 07:48:10|87462.5|87437.5|87466.8|87441.8|87474.5|87449.5|87462.3|87437.3|67
1649663300000|2022-04-11 07:48:20|87466.6|87441.6|87463.8|87438.8|87467.4|87442.4|87456.9|87431.9|67
1649663310000|2022-04-11 07:48:30|87463.6|87438.6|87482.2|87457.2|87483.4|87458.4|87463.6|87438.6|58
1649663320000|2022-04-11 07:48:40|87482.9|87457.9|87489.6|87464.6|87489.6|87464.6|87481.4|87456.4|53
1649663330000|2022-04-11 07:48:50|87490.8|87465.8|87498.6|87473.6|87498.6|87473.6|87490.8|87465.8|54
1649663340000|2022-04-11 07:49:00|87498.4|87473.4|87497|87472|87499.8|87474.8|87495.3|87470.3|45
1649663350000|2022-04-11 07:49:10|87497.1|87472.1|87497.7|87472.7|87497.7|87472.7|87494.7|87469.7|46
1649663360000|2022-04-11 07:49:20|87498.4|87473.4|87500.9|87475.9|87501.1|87476.1|87498.4|87473.4|41
1649663370000|2022-04-11 07:49:30|87501.1|87476.1|87499.4|87474.4|87501.1|87476.1|87499|87474|42
1649663380000|2022-04-11 07:49:40|87499.8|87474.8|87500.5|87475.5|87501.9|87476.9|87498.3|87473.3|43
1649663390000|2022-04-11 07:49:50|87501.1|87476.1|87480.4|87455.4|87502.6|87477.6|87480.1|87455.1|33
1649663400000|2022-04-11 07:50:00|87479.1|87454.1|87481.5|87456.5|87484.1|87459.1|87477.6|87452.6|66
1649663410000|2022-04-11 07:50:10|87481.3|87456.3|87479.4|87454.4|87483.6|87458.6|87477.7|87452.7|58
1649663420000|2022-04-11 07:50:20|87479.6|87454.6|87475.8|87450.8|87481.8|87456.8|87474.1|87449.1|57
1649663430000|2022-04-11 07:50:30|87476.9|87451.9|87475.8|87450.8|87480.3|87455.3|87475.8|87450.8|57
1649663440000|2022-04-11 07:50:40|87476.2|87451.2|87478.4|87453.4|87485|87460|87476.1|87451.1|54
1649663450000|2022-04-11 07:50:50|87479.4|87454.4|87475.4|87450.4|87481.2|87456.2|87474.6|87449.6|52
1649663460000|2022-04-11 07:51:00|87474.6|87449.6|87479.6|87429.6|87481.8|87451.7|87459.3|87423.7|62
1649663470000|2022-04-11 07:51:10|87467.8|87442.8|87461.3|87436.3|87467.8|87442.8|87461.3|87436.3|49
1649663480000|2022-04-11 07:51:20|87458.7|87433.7|87457.5|87432.5|87472.6|87440.2|87457.5|87422.3|60
1649663490000|2022-04-11 07:51:30|87456.2|87431.2|87472.6|87422.6|87472.6|87437.8|87454.9|87420.6|60
1649663500000|2022-04-11 07:51:40|87472.7|87422.7|87461.7|87436.7|87472.7|87437.8|87458.3|87421.4|48
1649663510000|2022-04-11 07:51:50|87461.6|87436.6|87462.4|87437.4|87473.1|87437.5|87458.4|87421.6|56
1649663520000|2022-04-11 07:52:00|87461.4|87436.4|87456.9|87431.9|87473.4|87437.7|87455.5|87421.1|57
1649663530000|2022-04-11 07:52:10|87457.2|87432.2|87456.5|87431.5|87474.3|87435.7|87456.5|87421.5|62
1649663540000|2022-04-11 07:52:20|87455.5|87430.5|87457.7|87432.7|87469.6|87434|87451.7|87418.2|57
1649663550000|2022-04-11 07:52:30|87458|87433|87445.3|87420.3|87458.4|87433.4|87443.7|87407.1|58
1649663560000|2022-04-11 07:52:40|87445|87420|87444.7|87419.7|87454.8|87422.8|87440.4|87404.8|57
1649663570000|2022-04-11 07:52:50|87443.9|87418.9|87441.1|87416.1|87446.4|87421.4|87440.6|87415.6|55
1649663580000|2022-04-11 07:53:00|87441.6|87416.6|87437.5|87412.5|87456.5|87416.6|87436.7|87399.6|56
1649663590000|2022-04-11 07:53:10|87437.9|87412.9|87423.3|87398.3|87441.8|87416.3|87423.3|87388.1|73
1649663600000|2022-04-11 07:53:20|87423|87398|87418.3|87393.3|87437.6|87399.2|87416.5|87384.4|74
1649663610000|2022-04-11 07:53:30|87418.6|87393.6|87422.8|87397.8|87438.4|87402.6|87417.8|87386.9|56
1649663620000|2022-04-11 07:53:40|87422.4|87397.4|87423.3|87398.3|87424.4|87399.4|87420.2|87395.2|69
1649663630000|2022-04-11 07:53:50|87422.9|87397.9|87425.3|87400.3|87427.4|87402.4|87415.8|87390.8|64
1649663640000|2022-04-11 07:54:00|87425.4|87400.4|87426.2|87401.2|87440|87404.9|87425.1|87388|68
1649663650000|2022-04-11 07:54:10|87426|87401|87426.8|87401.8|87433|87408|87424.4|87399.4|67
1649663660000|2022-04-11 07:54:20|87425.5|87400.5|87428.1|87403.1|87428.2|87403.2|87422.5|87397.5|69
1649663670000|2022-04-11 07:54:30|87428.5|87403.5|87429.8|87404.8|87432.1|87407.1|87426|87401|57
1649663680000|2022-04-11 07:54:40|87430|87405|87434.2|87409.2|87437.7|87412.7|87429.5|87404.5|68
1649663690000|2022-04-11 07:54:50|87438.7|87413.7|87447.6|87422.6|87449.8|87424.8|87438.7|87413.7|68
1649663700000|2022-04-11 07:55:00|87446.3|87421.3|87456.3|87431.3|87458.8|87433.8|87446.1|87421.1|62
1649663710000|2022-04-11 07:55:10|87455.8|87430.8|87453.2|87428.2|87461.6|87432.7|87447.1|87409.1|55
1649663720000|2022-04-11 07:55:20|87452.8|87427.8|87456.8|87431.8|87465.4|87431.8|87450.3|87414.1|71
1649663730000|2022-04-11 07:55:30|87455.2|87430.2|87458|87433|87462.1|87437.1|87454.4|87429.4|69
1649663740000|2022-04-11 07:55:40|87457.3|87432.3|87467.7|87442.7|87474.7|87449.7|87457.3|87432.3|65
1649663750000|2022-04-11 07:55:50|87467.6|87442.6|87471.2|87446.2|87471.2|87446.2|87466.2|87441.2|44
1649663760000|2022-04-11 07:56:00|87469.3|87444.3|87471|87446|87471.5|87446.5|87465.2|87440.2|71
1649663770000|2022-04-11 07:56:10|87471.1|87446.1|87479.8|87429.8|87480.9|87446.8|87464.5|87429.2|51
1649663780000|2022-04-11 07:56:20|87479.2|87429.2|87451.5|87426.5|87479.8|87442.6|87450.4|87425.4|69
1649663790000|2022-04-11 07:56:30|87451.7|87426.7|87449.8|87424.8|87461.8|87427|87443.3|87411.5|70
1649663800000|2022-04-11 07:56:40|87450.1|87425.1|87451.9|87426.9|87457.1|87432.1|87449|87424|65
1649663810000|2022-04-11 07:56:50|87455.1|87430.1|87452.6|87427.6|87455.1|87430.1|87449|87424|65
1649663820000|2022-04-11 07:57:00|87452.2|87427.2|87465.5|87440.5|87466|87440.5|87449.5|87415.5|74
1649663830000|2022-04-11 07:57:10|87465.7|87440.7|87466.2|87441.2|87469.4|87444.4|87460.2|87435.2|69
1649663840000|2022-04-11 07:57:20|87466.4|87441.4|87474.9|87449.9|87477.5|87452.5|87464.1|87439.1|62
1649663850000|2022-04-11 07:57:30|87475.6|87450.6|87472.7|87447.7|87477.9|87452.9|87471.4|87446.4|65
1649663860000|2022-04-11 07:57:40|87473.6|87448.6|87470.3|87445.3|87476.5|87451.5|87469.2|87444.2|64
1649663870000|2022-04-11 07:57:50|87470.9|87445.9|87481.8|87456.8|87483.3|87458.3|87470.9|87445.9|60
1649663880000|2022-04-11 07:58:00|87481.4|87456.4|87484.4|87459.4|87487.1|87462.1|87477.5|87452.5|59
1649663890000|2022-04-11 07:58:10|87485.1|87460.1|87488.5|87463.5|87492.5|87467.5|87484|87459|54
1649663900000|2022-04-11 07:58:20|87490.8|87465.8|87478.8|87453.8|87494|87469|87478.8|87453.8|67
1649663910000|2022-04-11 07:58:30|87479.9|87454.9|87479.9|87454.9|87486.6|87461.6|87478.6|87453.6|72
1649663920000|2022-04-11 07:58:40|87480|87455|87484.4|87459.4|87489.3|87464.3|87480|87455|73
1649663930000|2022-04-11 07:58:50|87483.5|87458.5|87495.7|87470.7|87498.3|87473.3|87483.4|87458.4|63
1649663940000|2022-04-11 07:59:00|87496|87471|87502.7|87477.7|87506.2|87481.2|87496|87471|71
1649663950000|2022-04-11 07:59:10|87504|87479|87499.7|87474.7|87521.2|87481.9|87493.6|87468.5|72
1649663960000|2022-04-11 07:59:20|87499.5|87474.5|87499.5|87474.5|87506.2|87481.2|87498.8|87473.8|73
1649663970000|2022-04-11 07:59:30|87499.2|87474.2|87487.2|87462.2|87504.7|87474.6|87487.2|87454.7|72
1649663980000|2022-04-11 07:59:40|87487.8|87462.8|87486.8|87461.8|87498.5|87464.7|87481.8|87448.5|67
1649663990000|2022-04-11 07:59:50|87487.6|87462.6|87493.4|87468.4|87501.2|87476.2|87481.4|87456.4|70
1649664000000|2022-04-11 08:00:00|87495.7|87470.7|87500.3|87475.3|87505.2|87478.1|87482.3|87455.2|68
1649664010000|2022-04-11 08:00:10|87502.5|87477.5|87505.8|87480.8|87512.3|87487.3|87501.8|87476.8|64
1649664020000|2022-04-11 08:00:20|87505.1|87480.1|87503.9|87478.9|87511.4|87486.4|87501.3|87476.3|62
1649664030000|2022-04-11 08:00:30|87504.8|87479.8|87503.4|87478.4|87512.9|87487.9|87501.4|87476.4|62
1649664040000|2022-04-11 08:00:40|87502.1|87477.1|87502.7|87477.7|87506.3|87481.3|87502.1|87477.1|58
1649664050000|2022-04-11 08:00:50|87502.6|87477.6|87501.9|87476.9|87503.9|87478.9|87498.4|87473.4|61
1649664060000|2022-04-11 08:01:00|87504.2|87479.2|87506.5|87481.5|87506.7|87481.7|87497.3|87472.3|63
1649664070000|2022-04-11 08:01:10|87506.2|87481.2|87497.1|87472.1|87506.6|87481.6|87496.3|87471.3|52
1649664080000|2022-04-11 08:01:20|87497.2|87472.2|87501.3|87476.3|87503.8|87478.8|87496.8|87471.8|65
1649664090000|2022-04-11 08:01:30|87501.2|87476.2|87505.1|87480.1|87505.1|87480.1|87500.8|87475.8|43
1649664100000|2022-04-11 08:01:40|87505.8|87480.8|87507.9|87482.9|87507.9|87482.9|87504.8|87479.8|57
1649664110000|2022-04-11 08:01:50|87507.4|87482.4|87510.4|87485.4|87513.1|87488.1|87507.4|87482.4|54
1649664120000|2022-04-11 08:02:00|87509.8|87484.8|87506.2|87481.2|87511.8|87486.8|87501.7|87476.7|60
1649664130000|2022-04-11 08:02:10|87505.7|87480.7|87501.5|87476.5|87506|87481|87499.1|87474.1|53
1649664140000|2022-04-11 08:02:20|87501.1|87476.1|87504.6|87479.6|87505.2|87480.2|87498.6|87473.6|48
1649664150000|2022-04-11 08:02:30|87503.7|87478.7|87495.3|87470.3|87503.7|87478.7|87489.7|87464.7|61
1649664160000|2022-04-11 08:02:40|87494.9|87469.9|87501.8|87476.8|87501.8|87476.8|87494.9|87469.9|57
1649664170000|2022-04-11 08:02:50|87502|87477|87496.7|87471.7|87502|87477|87494.9|87469.9|66
1649664180000|2022-04-11 08:03:00|87496.6|87471.6|87502.9|87477.9|87504.9|87479.9|87496.6|87471.6|46
1649664190000|2022-04-11 08:03:10|87503.3|87478.3|87504.4|87479.4|87505.8|87480.8|87498.7|87473.7|55
1649664200000|2022-04-11 08:03:20|87504.3|87479.3|87508|87483|87508.9|87483.9|87504.3|87479.3|38
1649664210000|2022-04-11 08:03:30|87507.9|87482.9|87510|87485|87513.2|87488.2|87507.5|87482.5|44
1649664220000|2022-04-11 08:03:40|87510.3|87485.3|87504.5|87479.5|87510.4|87485.4|87504.5|87479.5|39
1649664230000|2022-04-11 08:03:50|87504.6|87479.6|87501.5|87476.5|87505|87480|87500.8|87475.8|47
1649664240000|2022-04-11 08:04:00|87500.9|87475.9|87466.4|87441.4|87503.8|87478.8|87464|87439|58
1649664250000|2022-04-11 08:04:10|87466.5|87441.5|87469.1|87444.1|87469.1|87444.1|87464.9|87439.9|39
1649664260000|2022-04-11 08:04:20|87469.9|87444.9|87469.4|87444.4|87472.4|87447.4|87466.1|87441.1|55
1649664270000|2022-04-11 08:04:30|87469.6|87444.6|87472.3|87447.3|87473.4|87448.4|87468.7|87443.7|45
1649664280000|2022-04-11 08:04:40|87473.5|87448.5|87474.4|87449.4|87475.2|87450.2|87470.3|87445.3|51
1649664290000|2022-04-11 08:04:50|87474.6|87449.6|87477.3|87452.3|87481.1|87456.1|87473.5|87448.5|59
1649664300000|2022-04-11 08:05:00|87477|87452|87481.4|87456.4|87484.9|87459.9|87474.6|87449.6|59
1649664310000|2022-04-11 08:05:10|87481.3|87456.3|87478.1|87453.1|87481.5|87456.5|87475.5|87450.5|36
1649664320000|2022-04-11 08:05:20|87477.6|87452.6|87473.2|87448.2|87477.6|87452.6|87473.1|87448.1|33
1649664330000|2022-04-11 08:05:30|87472.9|87447.9|87472.6|87447.6|87474.1|87449.1|87472|87447|32
1649664340000|2022-04-11 08:05:40|87471.8|87446.8|87450.1|87425.1|87472|87447|87450.1|87417.7|54
1649664350000|2022-04-11 08:05:50|87451.1|87426.1|87431.2|87406.2|87456.2|87427.3|87428.7|87403.7|67
1649664360000|2022-04-11 08:06:00|87433.1|87408.1|87437.3|87412.3|87440.4|87412.3|87407.9|87382.9|70
1649664370000|2022-04-11 08:06:10|87437.5|87412.5|87454.7|87429.7|87459.5|87434.5|87437.5|87412.5|71
1649664380000|2022-04-11 08:06:20|87454.5|87429.5|87459.6|87434.6|87461.3|87436.3|87454.5|87429.5|64
1649664390000|2022-04-11 08:06:30|87460.7|87435.7|87461.2|87436.2|87461.6|87436.6|87457.4|87432.4|59
1649664400000|2022-04-11 08:06:40|87461.4|87436.4|87461.9|87436.9|87463.7|87438.7|87459.2|87434.2|55
1649664410000|2022-04-11 08:06:50|87461.5|87436.5|87459.1|87434.1|87463.3|87438.3|87457|87432|55
1649664420000|2022-04-11 08:07:00|87460.1|87435.1|87451.4|87426.4|87460.1|87435.1|87448.5|87423.5|66
1649664430000|2022-04-11 08:07:10|87451.5|87426.5|87442.6|87417.6|87454.7|87429.7|87442.6|87417.6|70
1649664440000|2022-04-11 08:07:20|87442.4|87417.4|87425.7|87400.7|87442.4|87417.4|87425.7|87400.7|55
1649664450000|2022-04-11 08:07:30|87425.6|87400.6|87412.6|87387.6|87425.6|87400.6|87409.5|87384.5|68
1649664460000|2022-04-11 08:07:40|87413.2|87388.2|87383.8|87358.8|87416.1|87391.1|87382.5|87357|69
1649664470000|2022-04-11 08:07:50|87384.1|87359.1|87393.8|87368.8|87407.5|87374|87384.1|87357.5|61
1649664480000|2022-04-11 08:08:00|87393.6|87368.6|87396|87371|87402.2|87377.2|87392.1|87367.1|64
1649664490000|2022-04-11 08:08:10|87396.5|87371.5|87409.9|87384.9|87431.5|87394.5|87396.5|87371.5|61
1649664500000|2022-04-11 08:08:20|87409.8|87384.8|87420.1|87395.1|87422.6|87397.6|87408.1|87383.1|65
1649664510000|2022-04-11 08:08:30|87420.5|87395.5|87409.5|87384.5|87421.1|87396.1|87405.5|87380.5|58
1649664520000|2022-04-11 08:08:40|87407.8|87382.8|87403|87378|87409.2|87384.2|87402|87377|66
1649664530000|2022-04-11 08:08:50|87403.4|87378.4|87403|87378|87403.9|87378.9|87401.6|87376.6|44
1649664540000|2022-04-11 08:09:00|87402.9|87377.9|87383.9|87358.9|87408.3|87383.3|87382.8|87357.8|52
1649664550000|2022-04-11 08:09:10|87382.7|87357.7|87390|87365|87390.7|87365.7|87381.8|87356.8|53
1649664560000|2022-04-11 08:09:20|87390.5|87365.5|87388.7|87363.7|87391.1|87366.1|87387.2|87362.2|59
1649664570000|2022-04-11 08:09:30|87388.2|87363.2|87413.5|87388.5|87419.8|87394.8|87388.2|87363.2|69
1649664580000|2022-04-11 08:09:40|87414.6|87389.6|87414.2|87389.2|87416.6|87391.6|87412.9|87387.9|48
1649664590000|2022-04-11 08:09:50|87414.1|87389.1|87411.2|87386.2|87418.5|87393.5|87409.7|87384.7|55
1649664600000|2022-04-11 08:10:00|87411.3|87386.3|87412.6|87387.6|87414.6|87389.6|87411.3|87386.3|56
1649664610000|2022-04-11 08:10:10|87413.1|87388.1|87392.9|87367.9|87416.6|87391.6|87391.2|87366.2|50
1649664620000|2022-04-11 08:10:20|87393|87368|87404.5|87379.5|87405.6|87380.6|87393|87368|55
1649664630000|2022-04-11 08:10:30|87405.1|87380.1|87385.6|87360.6|87406.7|87381.7|87385.5|87360.5|63
1649664640000|2022-04-11 08:10:40|87385.9|87360.9|87382.6|87357.6|87394.4|87369.4|87382.6|87357.6|64
1649664650000|2022-04-11 08:10:50|87383.1|87358.1|87383.9|87358.9|87387.1|87362.1|87381.6|87356.6|62
1649664660000|2022-04-11 08:11:00|87382.3|87357.3|87388.4|87363.4|87392.6|87367.6|87380.2|87355.2|66
1649664670000|2022-04-11 08:11:10|87388.5|87363.5|87389.6|87364.6|87394|87369|87388.5|87363.5|38
1649664680000|2022-04-11 08:11:20|87389|87364|87394.7|87369.7|87395.1|87370.1|87389|87364|48
1649664690000|2022-04-11 08:11:30|87394.9|87369.9|87402.3|87377.3|87404.2|87379.2|87393.1|87368.1|51
1649664700000|2022-04-11 08:11:40|87402.5|87377.5|87410.6|87385.6|87410.9|87385.9|87401.7|87376.7|48
1649664710000|2022-04-11 08:11:50|87416.3|87391.3|87420.2|87395.2|87420.3|87395.3|87413.1|87388.1|51
1649664720000|2022-04-11 08:12:00|87419.1|87394.1|87398.4|87373.4|87422.2|87397.2|87396.4|87360.1|67
1649664730000|2022-04-11 08:12:10|87398.9|87373.9|87407.1|87382.1|87409.6|87384.6|87398.5|87373.5|51
1649664740000|2022-04-11 08:12:20|87407.5|87382.5|87403.8|87378.8|87407.8|87382.8|87400.4|87375.4|44
1649664750000|2022-04-11 08:12:30|87401.6|87376.6|87395|87370|87401.6|87376.6|87389.9|87364.9|52
1649664760000|2022-04-11 08:12:40|87394.4|87369.4|87396.7|87371.7|87403.8|87378.8|87393.9|87368.9|43
1649664770000|2022-04-11 08:12:50|87397.1|87372.1|87395.9|87370.9|87403.5|87378.5|87394.5|87369.5|55
1649664780000|2022-04-11 08:13:00|87396.8|87371.8|87394.1|87369.1|87396.8|87371.8|87391.8|87366.8|27
1649664790000|2022-04-11 08:13:10|87394|87369|87388.8|87363.8|87394.1|87369.1|87386.5|87361.5|46
1649664800000|2022-04-11 08:13:20|87389.1|87364.1|87389.1|87364.1|87390.4|87365.4|87384.1|87359.1|60
1649664810000|2022-04-11 08:13:30|87389.5|87364.5|87389.7|87364.7|87392.6|87367.6|87387.9|87362.9|53
1649664820000|2022-04-11 08:13:40|87388.4|87363.4|87386.9|87361.9|87388.8|87363.8|87385.1|87360.1|51
1649664830000|2022-04-11 08:13:50|87387|87362|87387|87362|87389.4|87364.4|87385.8|87360.8|50
1649664840000|2022-04-11 08:14:00|87387.1|87362.1|87370.8|87345.8|87387.5|87362.5|87370.3|87345.3|61
1649664850000|2022-04-11 08:14:10|87370.1|87345.1|87386.1|87361.1|87388.3|87363.3|87369.4|87344.4|61
1649664860000|2022-04-11 08:14:20|87386.4|87361.4|87384.9|87359.9|87388.3|87363.3|87383.2|87358.2|59
1649664870000|2022-04-11 08:14:30|87384.5|87359.5|87387.8|87362.8|87388.8|87363.8|87383.6|87358.6|65
1649664880000|2022-04-11 08:14:40|87387.3|87362.3|87382.3|87357.3|87387.3|87362.3|87381.9|87356.9|47
1649664890000|2022-04-11 08:14:50|87382.8|87357.8|87437.9|87387.9|87437.9|87387.9|87382.8|87357.8|60
1649664900000|2022-04-11 08:15:00|87425.1|87400.1|87426.5|87401.5|87444.7|87406.6|87424|87389.4|63
1649664910000|2022-04-11 08:15:10|87440.4|87390.4|87443.9|87393.9|87446.4|87396.4|87438.4|87388.4|56
1649664920000|2022-04-11 08:15:20|87444.8|87394.8|87425.2|87400.2|87446.3|87406.1|87424.4|87391.1|51
1649664930000|2022-04-11 08:15:30|87425|87400|87422.7|87397.7|87427.9|87402.9|87422.1|87397.1|53
1649664940000|2022-04-11 08:15:40|87423.1|87398.1|87425.2|87400.2|87425.2|87400.2|87421.4|87396.4|30
1649664950000|2022-04-11 08:15:50|87425|87400|87423.1|87398.1|87428.2|87403.2|87422.4|87397.4|45
1649664960000|2022-04-11 08:16:00|87423.4|87398.4|87427.8|87402.8|87428.7|87403.7|87422.8|87397.8|61
1649664970000|2022-04-11 08:16:10|87428|87403|87426.9|87401.9|87428|87403|87422.7|87397.7|44
1649664980000|2022-04-11 08:16:20|87427.6|87402.6|87427.8|87402.8|87428.6|87403.6|87426.4|87401.4|49
1649664990000|2022-04-11 08:16:30|87428.6|87403.6|87430.2|87405.2|87432|87407|87428.4|87403.4|46
1649665000000|2022-04-11 08:16:40|87430.3|87405.3|87426.3|87401.3|87440.4|87405.4|87420.2|87390.4|57
1649665010000|2022-04-11 08:16:50|87426.7|87401.7|87426.4|87401.4|87428.2|87403.2|87424.7|87399.7|44
1649665020000|2022-04-11 08:17:00|87426.2|87401.2|87422.4|87397.4|87427.8|87402.8|87419.2|87394.2|48
1649665030000|2022-04-11 08:17:10|87422.6|87397.6|87421.1|87396.1|87423.3|87398.3|87419.8|87394.8|26
1649665040000|2022-04-11 08:17:20|87419.8|87394.8|87419.2|87394.2|87421.3|87396.3|87418.9|87393.9|37
1649665050000|2022-04-11 08:17:30|87419.4|87394.4|87437.6|87412.6|87437.6|87412.6|87419.2|87394.2|62
1649665060000|2022-04-11 08:17:40|87438.7|87413.7|87454.5|87429.5|87454.9|87429.9|87437.1|87412.1|67
1649665070000|2022-04-11 08:17:50|87455|87430|87451.2|87426.2|87459.7|87434.7|87445.4|87420.4|66
1649665080000|2022-04-11 08:18:00|87453.5|87428.5|87450.9|87425.9|87454|87429|87449.6|87424.6|62
1649665090000|2022-04-11 08:18:10|87451.6|87426.6|87454.9|87429.9|87455.4|87430.4|87450.7|87425.7|58
1649665100000|2022-04-11 08:18:20|87454.8|87429.8|87447.8|87422.8|87455|87430|87444.8|87419.8|48
1649665110000|2022-04-11 08:18:30|87447.6|87422.6|87432.9|87407.9|87448.8|87423.8|87432.9|87407.9|59
1649665120000|2022-04-11 08:18:40|87433.7|87408.7|87433.6|87408.6|87434.1|87409.1|87430.1|87405.1|53
1649665130000|2022-04-11 08:18:50|87432.8|87407.8|87431.9|87406.9|87433.5|87408.5|87429.7|87404.7|42
1649665140000|2022-04-11 08:19:00|87431.7|87406.7|87429.1|87404.1|87433.5|87408.5|87427.4|87402.4|49
1649665150000|2022-04-11 08:19:10|87429.2|87404.2|87429.8|87404.8|87439.2|87414.2|87423|87398|57
1649665160000|2022-04-11 08:19:20|87430.6|87405.6|87432.5|87407.5|87439.6|87414.6|87427.6|87402.6|78
1649665170000|2022-04-11 08:19:30|87432.3|87407.3|87466.5|87441.5|87480|87442.3|87431.6|87406.6|73
1649665180000|2022-04-11 08:19:40|87480.4|87430.4|87483.8|87458.8|87498.3|87459.2|87471.1|87429.8|53
1649665190000|2022-04-11 08:19:50|87484.8|87459.8|87475.2|87450.2|87487.9|87462.9|87473.1|87448.1|49
1649665200000|2022-04-11 08:20:00|87477.1|87452.1|87483.4|87458.4|87485.5|87460.5|87474.5|87449.5|43
1649665210000|2022-04-11 08:20:10|87483.1|87458.1|87497.3|87472.3|87497.7|87472.7|87483.1|87458.1|62
1649665220000|2022-04-11 08:20:20|87497.2|87472.2|87493.5|87468.5|87504|87479|87490.7|87465.7|64
1649665230000|2022-04-11 08:20:30|87493.7|87468.7|87501.9|87476.9|87503.9|87478.9|87492.9|87467.9|60
1649665240000|2022-04-11 08:20:40|87502.4|87477.4|87501|87476|87505|87480|87496.2|87471.2|49
1649665250000|2022-04-11 08:20:50|87501.3|87476.3|87502.9|87477.9|87505|87480|87499.8|87474.8|53
1649665260000|2022-04-11 08:21:00|87503.3|87478.3|87507.1|87482.1|87507.1|87482.1|87499.5|87474.5|66
1649665270000|2022-04-11 08:21:10|87506.7|87481.7|87506.2|87481.2|87514.1|87489.1|87504.8|87479.8|61
1649665280000|2022-04-11 08:21:20|87504.9|87479.9|87508.9|87483.9|87510.1|87485.1|87503.1|87478.1|73
1649665290000|2022-04-11 08:21:30|87508|87483|87509.2|87484.2|87513.4|87488.4|87507.7|87482.7|67
1649665300000|2022-04-11 08:21:40|87509.3|87484.3|87508.6|87483.6|87512.3|87487.3|87507.5|87482.5|69
1649665310000|2022-04-11 08:21:50|87508.7|87483.7|87512.3|87487.3|87512.9|87487.9|87506|87481|57
1649665320000|2022-04-11 08:22:00|87511.9|87486.9|87510.4|87485.4|87513.8|87488.8|87510.4|87485.4|60
1649665330000|2022-04-11 08:22:10|87510.5|87485.5|87509.4|87484.4|87513.2|87488.2|87506.2|87481.2|73
1649665340000|2022-04-11 08:22:20|87508.9|87483.9|87505.8|87480.8|87513.2|87488.2|87505.8|87480.8|71
1649665350000|2022-04-11 08:22:30|87507|87482|87509.5|87484.5|87516.1|87491.1|87505.1|87480.1|76
1649665360000|2022-04-11 08:22:40|87509.8|87484.8|87510.6|87485.6|87514.1|87489.1|87501.3|87476.3|63
1649665370000|2022-04-11 08:22:50|87510.5|87485.5|87510.3|87485.3|87512.6|87487.6|87508.9|87483.9|61
1649665380000|2022-04-11 08:23:00|87509.9|87484.9|87512.3|87487.3|87512.4|87487.4|87506.3|87481.3|61
1649665390000|2022-04-11 08:23:10|87513|87488|87513.5|87488.5|87515.5|87490.5|87511.3|87486.3|67
1649665400000|2022-04-11 08:23:20|87513.1|87488.1|87522.3|87497.3|87523.6|87498.6|87512.8|87487.8|63
1649665410000|2022-04-11 08:23:30|87521.7|87496.7|87529.6|87504.6|87533.4|87508.4|87521.5|87496.5|61
1649665420000|2022-04-11 08:23:40|87528.7|87503.7|87521.7|87496.7|87529.3|87504.3|87509.4|87484.4|71
1649665430000|2022-04-11 08:23:50|87522|87497|87546.3|87521.3|87560.9|87523.1|87521.6|87496.6|60
1649665440000|2022-04-11 08:24:00|87545.6|87520.6|87555|87505|87560.6|87522.9|87543.3|87504.5|55
1649665450000|2022-04-11 08:24:10|87554.9|87504.9|87555.6|87505.6|87558|87521.8|87541.3|87504.3|42
1649665460000|2022-04-11 08:24:20|87555.5|87505.5|87565.1|87515.1|87565.9|87528.1|87541.4|87502.1|44
1649665470000|2022-04-11 08:24:30|87564.8|87514.8|87574.1|87524.1|87575.4|87535.7|87552.5|87513.8|62
1649665480000|2022-04-11 08:24:40|87574.2|87524.2|87558.4|87533.4|87574.2|87534.6|87558.1|87521.5|36
1649665490000|2022-04-11 08:24:50|87557.6|87532.6|87561.7|87536.7|87562.2|87537.2|87557.6|87532.6|36
1649665500000|2022-04-11 08:25:00|87562.6|87537.6|87547.1|87522.1|87562.6|87537.6|87546.2|87512|50
1649665510000|2022-04-11 08:25:10|87546.4|87521.4|87557.3|87532.3|87559.1|87534.1|87546.2|87521.2|61
1649665520000|2022-04-11 08:25:20|87557.7|87532.7|87570.6|87545.6|87571.2|87546.2|87557.7|87532.7|53
1649665530000|2022-04-11 08:25:30|87570.5|87545.5|87580.9|87555.9|87581.1|87556.1|87569.3|87544.3|47
1649665540000|2022-04-11 08:25:40|87583.5|87558.5|87602.5|87577.5|87603.2|87578.2|87583.5|87558.5|64
1649665550000|2022-04-11 08:25:50|87601.9|87576.9|87584.4|87559.4|87603.1|87578.1|87580.6|87555.6|51
1649665560000|2022-04-11 08:26:00|87581.3|87556.3|87563.7|87538.7|87583.8|87558.8|87559.9|87524.6|66
1649665570000|2022-04-11 08:26:10|87565.5|87540.5|87585|87560|87586.2|87560.6|87564.9|87535.5|64
1649665580000|2022-04-11 08:26:20|87583.4|87558.4|87581.7|87556.7|87586.2|87561.2|87580.5|87555.5|65
1649665590000|2022-04-11 08:26:30|87580.2|87555.2|87578.1|87553.1|87581.2|87556.2|87573.4|87548.4|45
1649665600000|2022-04-11 08:26:40|87578.3|87553.3|87587.8|87562.8|87588|87563|87578.3|87553.3|40
1649665610000|2022-04-11 08:26:50|87587.6|87562.6|87587.7|87562.7|87588.7|87563.7|87587.3|87562.3|21
1649665620000|2022-04-11 08:27:00|87587.6|87562.6|87576.5|87551.5|87588.9|87563.9|87576.5|87551.5|54
1649665630000|2022-04-11 08:27:10|87575.4|87550.4|87597.1|87572.1|87610.4|87585.4|87572.9|87547.9|67
1649665640000|2022-04-11 08:27:20|87597|87572|87628.9|87603.9|87642.1|87606.1|87587.7|87562.7|64
1649665650000|2022-04-11 08:27:30|87629.7|87604.7|87664|87614|87665.9|87620.5|87629.4|87590.2|62
1649665660000|2022-04-11 08:27:40|87663.9|87613.9|87650|87600|87665.1|87615.1|87649.9|87599.9|71
1649665670000|2022-04-11 08:27:50|87649.9|87599.9|87616.9|87566.9|87652.3|87602.3|87594.5|87554.2|75
1649665680000|2022-04-11 08:28:00|87613.5|87563.5|87625.8|87575.8|87628.7|87580.6|87599.7|87558.3|67
1649665690000|2022-04-11 08:28:10|87626.6|87576.6|87633.1|87583.1|87643|87593|87626.6|87576.6|57
1649665700000|2022-04-11 08:28:20|87633.3|87583.3|87622.3|87572.3|87635.2|87585.2|87621.5|87571.5|53
1649665710000|2022-04-11 08:28:30|87620.9|87570.9|87621.6|87571.6|87626.7|87576.7|87620.3|87570.3|74
1649665720000|2022-04-11 08:28:40|87621|87571|87595.1|87545.1|87621.5|87571.5|87590.4|87540.4|67
1649665730000|2022-04-11 08:28:50|87594.4|87544.4|87594.6|87544.6|87598.1|87554.8|87579.8|87541.2|60
1649665740000|2022-04-11 08:29:00|87593.6|87543.6|87589.9|87539.9|87595.3|87545.3|87589.9|87539.9|63
1649665750000|2022-04-11 08:29:10|87588.7|87538.7|87577.2|87527.2|87588.7|87538.7|87574.3|87524.3|58
1649665760000|2022-04-11 08:29:20|87575.3|87525.3|87549.6|87499.6|87575.3|87529.7|87536.5|87492.9|74
1649665770000|2022-04-11 08:29:30|87550|87500|87564.8|87514.8|87565.9|87524.6|87547.4|87497.4|55
1649665780000|2022-04-11 08:29:40|87564.6|87514.6|87561.4|87536.4|87574.9|87540.1|87553.6|87514.6|57
1649665790000|2022-04-11 08:29:50|87561.5|87536.5|87566.3|87541.3|87566.3|87541.3|87561.5|87536.5|30
1649665800000|2022-04-11 08:30:00|87566|87541|87601.1|87551.1|87601.6|87565.2|87565.5|87536.2|62
1649665810000|2022-04-11 08:30:10|87601.5|87551.5|87582.1|87557.1|87603.1|87564.5|87580.9|87543.4|60
1649665820000|2022-04-11 08:30:20|87581.2|87556.2|87579.8|87554.8|87596.1|87556.2|87579.6|87543.5|39
1649665830000|2022-04-11 08:30:30|87580.3|87555.3|87581.5|87531.5|87588.3|87555.3|87567.7|87531.5|61
1649665840000|2022-04-11 08:30:40|87579.4|87529.4|87582.1|87532.1|87582.1|87532.1|87578.3|87528.3|46
1649665850000|2022-04-11 08:30:50|87582.2|87532.2|87564.8|87539.8|87582.2|87544.4|87560.6|87524.1|54
1649665860000|2022-04-11 08:31:00|87563.4|87538.4|87544.7|87519.7|87565.6|87540.6|87541.3|87502.8|62
1649665870000|2022-04-11 08:31:10|87545.7|87520.7|87532.5|87482.5|87551.5|87521.5|87518|87479.2|64
1649665880000|2022-04-11 08:31:20|87531.1|87481.1|87529.9|87479.9|87531.5|87491|87510.7|87474.3|59
1649665890000|2022-04-11 08:31:30|87529.8|87479.8|87517.6|87492.6|87531.2|87495|87517.2|87478.3|51
1649665900000|2022-04-11 08:31:40|87517.4|87492.4|87516.1|87491.1|87518.8|87493.8|87514.9|87489.9|31
1649665910000|2022-04-11 08:31:50|87515.9|87490.9|87546.1|87496.1|87546.1|87502.7|87515.2|87477.8|43
1649665920000|2022-04-11 08:32:00|87545.8|87495.8|87564.7|87514.7|87565|87515|87545.8|87495.8|60
1649665930000|2022-04-11 08:32:10|87564.9|87514.9|87563.2|87513.2|87567.1|87525.1|87549.3|87511.5|47
1649665940000|2022-04-11 08:32:20|87563.1|87513.1|87563.9|87513.9|87566.5|87516.5|87562.3|87512.3|47
1649665950000|2022-04-11 08:32:30|87563.7|87513.7|87569.7|87519.7|87569.9|87530.3|87553.9|87513.4|44
1649665960000|2022-04-11 08:32:40|87569.4|87519.4|87573.2|87523.2|87573.2|87523.2|87568.1|87518.1|39
1649665970000|2022-04-11 08:32:50|87572.7|87522.7|87572|87522|87574.2|87535|87558.6|87519.8|39
1649665980000|2022-04-11 08:33:00|87571.8|87521.8|87550.1|87525.1|87572.3|87532.7|87549.9|87511.8|41
1649665990000|2022-04-11 08:33:10|87550.4|87525.4|87551.5|87526.5|87566.5|87528.2|87550.3|87513.7|37
1649666000000|2022-04-11 08:33:20|87551.6|87526.6|87545.1|87520.1|87565.3|87527.6|87544|87513.7|48
1649666010000|2022-04-11 08:33:30|87545.2|87520.2|87544.7|87519.7|87546.5|87521.5|87543.9|87518.9|35
1649666020000|2022-04-11 08:33:40|87544.9|87519.9|87548|87523|87555.9|87523.2|87538.3|87502.3|45
1649666030000|2022-04-11 08:33:50|87547.7|87522.7|87558|87508|87560.3|87523.8|87545.7|87507.6|36
1649666040000|2022-04-11 08:34:00|87558.7|87508.7|87546.7|87521.7|87560.7|87522.6|87546.7|87508.1|29
1649666050000|2022-04-11 08:34:10|87546.5|87521.5|87551.2|87526.2|87564.1|87526.2|87546|87513.2|54
1649666060000|2022-04-11 08:34:20|87551.7|87526.7|87550.1|87525.1|87563.7|87528|87549.3|87513|47
1649666070000|2022-04-11 08:34:30|87550|87525|87550.1|87525.1|87558.4|87526.1|87545.3|87507.6|43
1649666080000|2022-04-11 08:34:40|87549.8|87524.8|87565.1|87540.1|87581.5|87543.8|87548.2|87517.7|68
1649666090000|2022-04-11 08:34:50|87565.3|87540.3|87564.1|87539.1|87577.3|87540.3|87563.6|87525.4|55
1649666100000|2022-04-11 08:35:00|87564.3|87539.3|87575|87550|87589.7|87550.1|87562.5|87535.6|49
1649666110000|2022-04-11 08:35:10|87575.4|87550.4|87571.9|87546.9|87589.1|87551.7|87571.2|87536.9|36
1649666120000|2022-04-11 08:35:20|87571.7|87546.7|87581.4|87556.4|87593.5|87556.4|87571.6|87537.2|46
1649666130000|2022-04-11 08:35:30|87593.2|87543.2|87580.9|87555.9|87594.3|87556.9|87578.5|87542.8|53
1649666140000|2022-04-11 08:35:40|87580.8|87555.8|87580.8|87555.8|87582.7|87557.7|87580.1|87555.1|42
1649666150000|2022-04-11 08:35:50|87581.3|87556.3|87598.8|87548.8|87602.6|87568.8|87581.3|87544.8|57
1649666160000|2022-04-11 08:36:00|87599|87549|87588.5|87563.5|87599.8|87566.4|87585|87549|60
1649666170000|2022-04-11 08:36:10|87588.2|87563.2|87595|87570|87609.9|87571.7|87588.2|87558.6|63
1649666180000|2022-04-11 08:36:20|87595.9|87570.9|87598.9|87573.9|87609.1|87574.2|87593.7|87557.3|54
1649666190000|2022-04-11 08:36:30|87598.8|87573.8|87603.7|87578.7|87615.2|87578.7|87598.8|87561.5|63
1649666200000|2022-04-11 08:36:40|87603.3|87578.3|87607.4|87582.4|87607.4|87582.4|87601.8|87576.8|69
1649666210000|2022-04-11 08:36:50|87608.4|87583.4|87601.8|87576.8|87616.7|87583.4|87601.3|87565.3|57
1649666220000|2022-04-11 08:37:00|87602.2|87577.2|87601.4|87576.4|87604.1|87579.1|87598.8|87573.8|57
1649666230000|2022-04-11 08:37:10|87600.6|87575.6|87595.7|87570.7|87609.7|87576.6|87594.9|87559.7|61
1649666240000|2022-04-11 08:37:20|87595.9|87570.9|87596.9|87571.9|87615.1|87578|87592.7|87563.7|65
1649666250000|2022-04-11 08:37:30|87597.2|87572.2|87598.5|87573.5|87600.6|87575.6|87594.9|87569.9|59
1649666260000|2022-04-11 08:37:40|87598.6|87573.6|87596.9|87571.9|87600.4|87575.4|87596.9|87571.9|59
1649666270000|2022-04-11 08:37:50|87597.5|87572.5|87610.4|87585.4|87611.1|87586.1|87596.1|87571.1|53
1649666280000|2022-04-11 08:38:00|87610.3|87585.3|87605.2|87580.2|87610.3|87585.3|87605|87580|69
1649666290000|2022-04-11 08:38:10|87605.1|87580.1|87607|87582|87607|87582|87604.6|87579.6|51
1649666300000|2022-04-11 08:38:20|87606.4|87581.4|87588.6|87563.6|87606.4|87581.4|87588.6|87563.6|61
1649666310000|2022-04-11 08:38:30|87588.8|87563.8|87575.6|87550.6|87590.9|87565.9|87564.5|87529.3|62
1649666320000|2022-04-11 08:38:40|87576|87551|87570.5|87545.5|87583.2|87551|87568.7|87532|65
1649666330000|2022-04-11 08:38:50|87570.6|87545.6|87571|87546|87571|87546|87567.6|87542.6|50
1649666340000|2022-04-11 08:39:00|87570.7|87545.7|87545.4|87520.4|87575.5|87550.5|87545.4|87508|42
1649666350000|2022-04-11 08:39:10|87543|87518|87540|87515|87546.8|87521.8|87539|87514|50
1649666360000|2022-04-11 08:39:20|87540.1|87515.1|87521|87496|87544.2|87515.1|87517.7|87479|58
1649666370000|2022-04-11 08:39:30|87520.5|87495.5|87532.2|87507.2|87539.4|87507.2|87515.4|87480.8|71
1649666380000|2022-04-11 08:39:40|87532|87507|87522|87497|87543.3|87510.2|87519.5|87492.2|75
1649666390000|2022-04-11 08:39:50|87522.1|87497.1|87523.6|87498.6|87524.3|87499.3|87519.1|87494.1|49
1649666400000|2022-04-11 08:40:00|87523.7|87498.7|87524.8|87499.8|87527.6|87502.6|87522.4|87497.4|52
1649666410000|2022-04-11 08:40:10|87524.1|87499.1|87533.7|87508.7|87535.6|87510.6|87522.8|87497.8|70
1649666420000|2022-04-11 08:40:20|87534.7|87509.7|87521.1|87496.1|87548.1|87523.1|87507.5|87473|73
1649666430000|2022-04-11 08:40:30|87520.9|87495.9|87529.1|87504.1|87534.5|87506.1|87520.7|87484.5|48
1649666440000|2022-04-11 08:40:40|87524.9|87499.9|87523|87498|87526.9|87501.9|87520.3|87495.3|58
1649666450000|2022-04-11 08:40:50|87522.3|87497.3|87524.4|87499.4|87533.7|87500.7|87520.4|87483.7|72
1649666460000|2022-04-11 08:41:00|87526|87501|87531.7|87481.7|87533.9|87501|87520.1|87481.5|65
1649666470000|2022-04-11 08:41:10|87531.5|87481.5|87520.1|87495.1|87534.8|87497.2|87519.6|87480.4|59
1649666480000|2022-04-11 08:41:20|87519.9|87494.9|87515.2|87465.2|87520.9|87495.9|87502.7|87465.2|64
1649666490000|2022-04-11 08:41:30|87516.3|87466.3|87510|87460|87516.3|87481.5|87498.6|87460|69
1649666500000|2022-04-11 08:41:40|87495.6|87470.6|87521.6|87496.6|87533.2|87500.3|87495.6|87450.7|63
1649666510000|2022-04-11 08:41:50|87521.3|87496.3|87524.1|87499.1|87524.1|87499.1|87517.7|87492.7|44
1649666520000|2022-04-11 08:42:00|87523.1|87498.1|87520.4|87495.4|87540.1|87505.4|87517.4|87484.2|63
1649666530000|2022-04-11 08:42:10|87520.1|87495.1|87514.4|87489.4|87520.6|87495.6|87514.4|87489.4|42
1649666540000|2022-04-11 08:42:20|87514.7|87489.7|87513.8|87488.8|87516.3|87491|87504.9|87466.3|41
1649666550000|2022-04-11 08:42:30|87513.9|87488.9|87514.6|87489.6|87516.5|87491.5|87512.1|87487.1|36
1649666560000|2022-04-11 08:42:40|87515.7|87490.7|87513.1|87488.1|87518.9|87493.9|87513.1|87488.1|42
1649666570000|2022-04-11 08:42:50|87513.3|87488.3|87514|87489|87514.3|87489.3|87510|87485|29
1649666580000|2022-04-11 08:43:00|87513.4|87488.4|87509.3|87484.3|87514.6|87489.6|87502|87477|69
1649666590000|2022-04-11 08:43:10|87508.3|87483.3|87503.7|87478.7|87516.5|87486.8|87497.6|87460.4|76
1649666600000|2022-04-11 08:43:20|87503.8|87478.8|87504.2|87479.2|87507.1|87482.1|87503|87478|61
1649666610000|2022-04-11 08:43:30|87504.3|87479.3|87504.1|87479.1|87518.7|87481.5|87501|87466.4|56
1649666620000|2022-04-11 08:43:40|87504.7|87479.7|87501.2|87451.2|87520.4|87483.3|87499.5|87449.5|62
1649666630000|2022-04-11 08:43:50|87500.6|87450.6|87497.4|87447.4|87501.8|87461.8|87482.3|87444.5|66
1649666640000|2022-04-11 08:44:00|87497.3|87447.3|87496.2|87446.2|87500.6|87464.7|87485.4|87445.9|68
1649666650000|2022-04-11 08:44:10|87496.8|87446.8|87497.8|87447.8|87499|87461.5|87485.2|87446.7|48
1649666660000|2022-04-11 08:44:20|87497.7|87447.7|87496.1|87446.1|87499|87462.9|87485.1|87445.9|53
1649666670000|2022-04-11 08:44:30|87495.8|87445.8|87491.2|87441.2|87495.9|87459.3|87479.6|87440.3|61
1649666680000|2022-04-11 08:44:40|87491|87441|87478.9|87453.9|87494.2|87455.7|87478.1|87440.5|42
1649666690000|2022-04-11 08:44:50|87478.6|87453.6|87479.5|87454.5|87480.2|87455.2|87478.6|87453.6|30
1649666700000|2022-04-11 08:45:00|87479.4|87454.4|87477.3|87452.3|87480.7|87455.7|87477.3|87452.3|37
1649666710000|2022-04-11 08:45:10|87477.2|87452.2|87474.1|87449.1|87487.8|87452.2|87473.2|87435.9|50
1649666720000|2022-04-11 08:45:20|87473.7|87448.7|87473.8|87448.8|87475.2|87450.2|87473.2|87448.2|39
1649666730000|2022-04-11 08:45:30|87473.5|87448.5|87483.9|87433.9|87487.9|87450.6|87473.1|87433.9|48
1649666740000|2022-04-11 08:45:40|87472.1|87447.1|87472.3|87447.3|87488.2|87450.1|87472|87435.2|38
1649666750000|2022-04-11 08:45:50|87472.1|87447.1|87489.5|87439.5|87489.7|87453.6|87471.7|87434|41
1649666760000|2022-04-11 08:46:00|87489.7|87439.7|87479|87454|87490|87454.2|87476.9|87439.4|35
1649666770000|2022-04-11 08:46:10|87478.7|87453.7|87481.6|87456.6|87483.2|87458.2|87478.7|87453.7|37
1649666780000|2022-04-11 08:46:20|87481.8|87456.8|87493.5|87468.5|87503.3|87468.5|87481.8|87447|64
1649666790000|2022-04-11 08:46:30|87493|87468|87496|87471|87506.7|87471|87490.7|87452.2|44
1649666800000|2022-04-11 08:46:40|87507.5|87457.5|87493.6|87468.6|87507.5|87471.7|87493.3|87457.5|41
1649666810000|2022-04-11 08:46:50|87493.5|87468.5|87493.4|87468.4|87505.5|87469.1|87488.7|87453.1|47
1649666820000|2022-04-11 08:47:00|87493.3|87468.3|87506.8|87456.8|87507.3|87482.3|87488.3|87456.3|52
1649666830000|2022-04-11 08:47:10|87507.4|87457.4|87513.6|87488.6|87515.7|87490.7|87493|87456.5|63
1649666840000|2022-04-11 08:47:20|87513.5|87488.5|87533.4|87483.4|87533.4|87493.2|87511.9|87480.1|40
1649666850000|2022-04-11 08:47:30|87518.9|87493.9|87509|87484|87521.4|87496.4|87509|87484|51
1649666860000|2022-04-11 08:47:40|87508.9|87483.9|87506.6|87481.6|87520.2|87484.5|87501.2|87463.9|62
1649666870000|2022-04-11 08:47:50|87506.1|87481.1|87509.4|87484.4|87519.7|87484.5|87505|87469.7|49
1649666880000|2022-04-11 08:48:00|87509.3|87484.3|87511|87486|87512|87487|87508.2|87483.2|51
1649666890000|2022-04-11 08:48:10|87511.2|87486.2|87510.5|87485.5|87513|87488|87509.8|87484.8|40
1649666900000|2022-04-11 08:48:20|87511.2|87486.2|87513|87463|87520|87486.2|87497.8|87460.8|63
1649666910000|2022-04-11 08:48:30|87513.1|87463.1|87496|87471|87513.1|87471.2|87486|87450.8|66
1649666920000|2022-04-11 08:48:40|87496.1|87471.1|87519.9|87494.9|87522.4|87497.4|87495.7|87458.6|70
1649666930000|2022-04-11 08:48:50|87519.4|87494.4|87516|87491|87519.4|87494.4|87513.1|87488.1|63
1649666940000|2022-04-11 08:49:00|87516.1|87491.1|87504.3|87479.3|87516.1|87491.1|87501.7|87464.5|71
1649666950000|2022-04-11 08:49:10|87504.7|87479.7|87501.8|87476.8|87505.8|87480.8|87501.5|87476.5|58
1649666960000|2022-04-11 08:49:20|87501.7|87476.7|87494.1|87469.1|87501.7|87476.7|87492.5|87467.5|52
1649666970000|2022-04-11 08:49:30|87493.9|87468.9|87494.2|87469.2|87495.5|87470.5|87492.3|87467.3|51
1649666980000|2022-04-11 08:49:40|87494.1|87469.1|87490.5|87465.5|87495.7|87470.7|87490.5|87465.5|55
1649666990000|2022-04-11 08:49:50|87490|87465|87488.8|87463.8|87492|87467|87485|87460|50
1649667000000|2022-04-11 08:50:00|87489|87464|87487.8|87462.8|87489.3|87464.3|87483.5|87458.5|45
1649667010000|2022-04-11 08:50:10|87487.9|87462.9|87487.7|87462.7|87488.8|87463.8|87482.1|87457.1|58
1649667020000|2022-04-11 08:50:20|87487.8|87462.8|87492.5|87467.5|87494.9|87469.9|87486.2|87461.2|58
1649667030000|2022-04-11 08:50:30|87491.4|87466.4|87490.7|87465.7|87492.8|87467.8|87488.6|87463.6|33
1649667040000|2022-04-11 08:50:40|87490.6|87465.6|87487.3|87462.3|87490.6|87465.6|87486.2|87461.2|35
1649667050000|2022-04-11 08:50:50|87487.9|87462.9|87490.9|87465.9|87491.9|87466.9|87484.6|87459.6|28
1649667060000|2022-04-11 08:51:00|87491.8|87466.8|87493.3|87468.3|87499.2|87474.2|87491.3|87466.3|55
1649667070000|2022-04-11 08:51:10|87493.1|87468.1|87496.2|87471.2|87496.8|87471.8|87493.1|87468.1|46
1649667080000|2022-04-11 08:51:20|87496.3|87471.3|87496.8|87471.8|87497.1|87472.1|87495.3|87470.3|35
1649667090000|2022-04-11 08:51:30|87497.1|87472.1|87496.9|87471.9|87498.2|87473.2|87495.3|87470.3|48
1649667100000|2022-04-11 08:51:40|87496.7|87471.7|87488.2|87463.2|87497.2|87472.2|87487.8|87462.8|52
1649667110000|2022-04-11 08:51:50|87488.3|87463.3|87487.9|87462.9|87491.4|87466.4|87487.4|87462.4|50
1649667120000|2022-04-11 08:52:00|87488.1|87463.1|87485.1|87460.1|87490|87465|87485.1|87460.1|59
1649667130000|2022-04-11 08:52:10|87485.9|87460.9|87483.3|87458.3|87489.4|87464.4|87482.4|87457.4|58
1649667140000|2022-04-11 08:52:20|87484.1|87459.1|87486.9|87436.9|87488.5|87460.1|87475.3|87436.9|55
1649667150000|2022-04-11 08:52:30|87488.8|87438.8|87481.6|87456.6|87489.8|87457.8|87474.9|87437.8|48
1649667160000|2022-04-11 08:52:40|87481.7|87456.7|87488.3|87463.3|87490.1|87465.1|87481.7|87456.7|40
1649667170000|2022-04-11 08:52:50|87489.4|87464.4|87490|87465|87492.8|87467.8|87488|87463|39
1649667180000|2022-04-11 08:53:00|87490.1|87465.1|87484.2|87459.2|87490.7|87465.7|87484.2|87459.2|55
1649667190000|2022-04-11 08:53:10|87485.1|87460.1|87478.2|87453.2|87485.2|87460.2|87477.3|87452.3|50
1649667200000|2022-04-11 08:53:20|87478|87453|87476.2|87451.2|87479.3|87454.3|87475.4|87450.4|54
1649667210000|2022-04-11 08:53:30|87475.1|87450.1|87477.3|87452.3|87477.9|87452.9|87474.9|87449.9|41
1649667220000|2022-04-11 08:53:40|87476.8|87451.8|87466.3|87441.3|87480.7|87452.3|87465.7|87430.7|36
1649667230000|2022-04-11 08:53:50|87464.8|87439.8|87466.5|87441.5|87468.1|87443.1|87463.3|87438.3|40
1649667240000|2022-04-11 08:54:00|87466.7|87441.7|87462.9|87437.9|87468|87443|87460.3|87435.3|63
1649667250000|2022-04-11 08:54:10|87463|87438|87468.1|87418.1|87469.6|87439.6|87453.3|87416.3|56
1649667260000|2022-04-11 08:54:20|87467.8|87417.8|87468|87418|87471.1|87437.7|87452.6|87415.8|61
1649667270000|2022-04-11 08:54:30|87466.8|87416.8|87481.3|87431.3|87481.5|87442.3|87459.7|87416.7|60
1649667280000|2022-04-11 08:54:40|87480|87430|87459.9|87409.9|87480.8|87443.3|87447|87408.8|58
1649667290000|2022-04-11 08:54:50|87460.7|87410.7|87429.7|87404.7|87465.8|87423.6|87429.7|87395.7|68
1649667300000|2022-04-11 08:55:00|87430.5|87405.5|87436.5|87411.5|87451.5|87413.7|87428.5|87399.8|58
1649667310000|2022-04-11 08:55:10|87436.3|87411.3|87421|87396|87449.9|87413.1|87420.9|87388.9|47
1649667320000|2022-04-11 08:55:20|87422.7|87397.7|87415.2|87390.2|87433|87397.7|87414.7|87382.7|41
1649667330000|2022-04-11 08:55:30|87415|87390|87415|87390|87416.7|87391.7|87414.5|87389.5|27
1649667340000|2022-04-11 08:55:40|87415.4|87390.4|87428.3|87403.3|87437.2|87404.9|87415|87384.2|54
1649667350000|2022-04-11 08:55:50|87428.5|87403.5|87423.2|87398.2|87440.5|87404.1|87422.8|87386.5|54
1649667360000|2022-04-11 08:56:00|87424.8|87399.8|87415.1|87390.1|87426.8|87401.8|87413.2|87388.2|59
1649667370000|2022-04-11 08:56:10|87415|87390|87413.2|87388.2|87415.8|87390.8|87412.7|87387.7|45
1649667380000|2022-04-11 08:56:20|87413.3|87388.3|87423|87398|87425.8|87400.8|87413.3|87388.3|55
1649667390000|2022-04-11 08:56:30|87423.3|87398.3|87423.1|87398.1|87424.1|87399.1|87422|87397|30
1649667400000|2022-04-11 08:56:40|87423.3|87398.3|87424.9|87399.9|87425.3|87400.3|87423|87398|34
1649667410000|2022-04-11 08:56:50|87425|87400|87412.7|87387.7|87425.1|87400.1|87412.1|87387.1|51
1649667420000|2022-04-11 08:57:00|87413|87388|87401.1|87376.1|87413.4|87388.4|87397|87372|46
1649667430000|2022-04-11 08:57:10|87400.6|87375.6|87406.6|87381.6|87406.6|87381.6|87400.6|87375.6|29
1649667440000|2022-04-11 08:57:20|87416.7|87391.7|87434.2|87409.2|87450.5|87409.5|87416.7|87391.7|56
1649667450000|2022-04-11 08:57:30|87433.9|87408.9|87433.4|87408.4|87436.6|87411.6|87429.8|87404.8|58
1649667460000|2022-04-11 08:57:40|87433|87408|87435.2|87410.2|87435.8|87410.8|87432.6|87407.6|26
1649667470000|2022-04-11 08:57:50|87436|87411|87434.8|87409.8|87437|87412|87433.6|87408.6|37
1649667480000|2022-04-11 08:58:00|87434.7|87409.7|87424.2|87399.2|87434.7|87409.7|87424|87399|48
1649667490000|2022-04-11 08:58:10|87424.4|87399.4|87424.9|87399.9|87425.3|87400.3|87423.4|87398.4|24
1649667500000|2022-04-11 08:58:20|87425|87400|87424.7|87399.7|87425.1|87400.1|87423.1|87398.1|33
1649667510000|2022-04-11 08:58:30|87420.2|87395.2|87418|87393|87420.2|87395.2|87411.9|87386.9|54
1649667520000|2022-04-11 08:58:40|87418.1|87393.1|87421.4|87396.4|87421.8|87396.8|87417.5|87392.5|29
1649667530000|2022-04-11 08:58:50|87421.1|87396.1|87421.4|87396.4|87423.4|87398.4|87420|87395|39
1649667540000|2022-04-11 08:59:00|87420.9|87395.9|87413|87388|87422.1|87397.1|87407.5|87382.5|58
1649667550000|2022-04-11 08:59:10|87412.8|87387.8|87414.3|87389.3|87415.4|87390.4|87412.5|87387.5|38
1649667560000|2022-04-11 08:59:20|87414.1|87389.1|87415.6|87390.6|87417.3|87392.3|87414.1|87389.1|25
1649667570000|2022-04-11 08:59:30|87415.8|87390.8|87406.1|87381.1|87417.9|87392.9|87406.1|87381.1|42
1649667580000|2022-04-11 08:59:40|87406.3|87381.3|87407.3|87382.3|87408.3|87383.3|87405.8|87380.8|47
1649667590000|2022-04-11 08:59:50|87407.1|87382.1|87410.5|87385.5|87412.7|87387.7|87406.2|87381.2|56
1649667600000|2022-04-11 09:00:00|87410.7|87385.7|87407.7|87382.7|87411.1|87386.1|87406.5|87381.5|59
1649667610000|2022-04-11 09:00:10|87406.8|87381.8|87403.1|87378.1|87408.6|87383.6|87402.7|87377.7|39
1649667620000|2022-04-11 09:00:20|87405.2|87380.2|87411.2|87386.2|87412.1|87387.1|87402.7|87377.7|35
1649667630000|2022-04-11 09:00:30|87412.9|87387.9|87404|87379|87414.1|87389.1|87403.5|87378.5|57
1649667640000|2022-04-11 09:00:40|87404.1|87379.1|87402.4|87377.4|87404.3|87379.3|87399.8|87374.8|55
1649667650000|2022-04-11 09:00:50|87402.6|87377.6|87411.8|87386.8|87412.1|87387.1|87402.1|87377.1|58
1649667660000|2022-04-11 09:01:00|87411.1|87386.1|87413.2|87388.2|87413.6|87388.6|87409.1|87384.1|51
1649667670000|2022-04-11 09:01:10|87412.6|87387.6|87411.4|87386.4|87412.6|87387.6|87406.3|87381.3|59
1649667680000|2022-04-11 09:01:20|87411.6|87386.6|87410.2|87385.2|87414|87389|87404.9|87379.9|59
1649667690000|2022-04-11 09:01:30|87411|87386|87408.4|87383.4|87412.1|87387.1|87407.4|87382.4|45
1649667700000|2022-04-11 09:01:40|87407.5|87382.5|87406.8|87381.8|87410.3|87385.3|87406.1|87381.1|55
1649667710000|2022-04-11 09:01:50|87408.5|87383.5|87408.3|87383.3|87409|87384|87403.4|87378.4|50
1649667720000|2022-04-11 09:02:00|87407.9|87382.9|87408.5|87383.5|87410.1|87385.1|87406.1|87381.1|42
1649667730000|2022-04-11 09:02:10|87410.5|87385.5|87426.9|87401.9|87441.2|87403.4|87410.5|87385.5|57
1649667740000|2022-04-11 09:02:20|87427|87402|87429.1|87404.1|87429.1|87404.1|87426.2|87401.2|36
1649667750000|2022-04-11 09:02:30|87424.7|87399.7|87450.9|87425.9|87462.4|87427.5|87424.7|87393.6|66
1649667760000|2022-04-11 09:02:40|87451.2|87426.2|87446.8|87421.8|87464.7|87429.5|87442.9|87406.3|45
1649667770000|2022-04-11 09:02:50|87446.9|87421.9|87449.8|87399.8|87457.5|87422.3|87439.3|87398.8|52
1649667780000|2022-04-11 09:03:00|87450|87400|87437.6|87412.6|87450.8|87413.7|87433.1|87399|36
1649667790000|2022-04-11 09:03:10|87437.7|87412.7|87439|87414|87439.5|87414.5|87436.5|87411.5|30
1649667800000|2022-04-11 09:03:20|87439.2|87414.2|87444.8|87419.8|87447|87422|87438.1|87413.1|51
1649667810000|2022-04-11 09:03:30|87457.9|87407.9|87451.8|87426.8|87462.3|87429.7|87448.2|87407.9|58
1649667820000|2022-04-11 09:03:40|87449.8|87424.8|87448.7|87423.7|87459.3|87427.1|87445.7|87408.2|53
1649667830000|2022-04-11 09:03:50|87448.8|87423.8|87450.4|87425.4|87450.5|87425.5|87448|87423|29
1649667840000|2022-04-11 09:04:00|87450.2|87425.2|87442.7|87417.7|87454.2|87429.2|87439.5|87414.5|44
1649667850000|2022-04-11 09:04:10|87441.4|87416.4|87445.5|87420.5|87445.9|87420.9|87438.4|87413.4|48
1649667860000|2022-04-11 09:04:20|87445.4|87420.4|87444.3|87419.3|87456.2|87420.8|87443.3|87406.2|19
1649667870000|2022-04-11 09:04:30|87444.6|87419.6|87445.9|87395.9|87455.2|87421.4|87433.5|87395.9|60
1649667880000|2022-04-11 09:04:40|87446.2|87396.2|87433.6|87408.6|87446.8|87410.8|87431.4|87395.7|44
1649667890000|2022-04-11 09:04:50|87432.9|87407.9|87432.5|87407.5|87444.8|87410.8|87430.3|87394.8|47
1649667900000|2022-04-11 09:05:00|87432.6|87407.6|87424.5|87399.5|87446.1|87414.3|87423.3|87395.6|68
1649667910000|2022-04-11 09:05:10|87426.6|87401.6|87426.4|87401.4|87436.5|87402.4|87423.7|87385.9|37
1649667920000|2022-04-11 09:05:20|87426.3|87401.3|87426.9|87401.9|87440.3|87403.6|87424.1|87389.5|41
1649667930000|2022-04-11 09:05:30|87439.1|87389.1|87433.4|87408.4|87444|87408.4|87427.5|87389|16
1649667940000|2022-04-11 09:05:40|87434|87409|87438.7|87413.7|87450.7|87415.8|87433.5|87400.3|48
1649667950000|2022-04-11 09:05:50|87438.8|87413.8|87446.6|87421.6|87459.2|87423.3|87437.5|87407.2|29
1649667960000|2022-04-11 09:06:00|87446.9|87421.9|87448.6|87423.6|87449.5|87424.5|87446.1|87421.1|51
1649667970000|2022-04-11 09:06:10|87448.3|87423.3|87446.5|87421.5|87448.5|87423.5|87445.3|87420.3|66
1649667980000|2022-04-11 09:06:20|87446.8|87421.8|87445.9|87420.9|87449.2|87424.2|87444.2|87419.2|52
1649667990000|2022-04-11 09:06:30|87446.5|87421.5|87474.1|87449.1|87476.7|87451.7|87445.6|87420.6|62
1649668000000|2022-04-11 09:06:40|87475.5|87450.5|87470.5|87445.5|87480.9|87451.1|87463.2|87428.5|66
1649668010000|2022-04-11 09:06:50|87471.5|87446.5|87471|87446|87475.8|87450.8|87469.4|87444.4|58
1649668020000|2022-04-11 09:07:00|87471.3|87446.3|87465.5|87440.5|87480.1|87446.8|87464.4|87429.5|58
1649668030000|2022-04-11 09:07:10|87465.4|87440.4|87467.6|87442.6|87469|87444|87464.8|87439.8|44
1649668040000|2022-04-11 09:07:20|87467.8|87442.8|87471.6|87446.6|87482.5|87447.1|87467.3|87432.4|54
1649668050000|2022-04-11 09:07:30|87471.5|87446.5|87467.5|87442.5|87472.8|87447.8|87467.2|87442.2|43
1649668060000|2022-04-11 09:07:40|87467.6|87442.6|87467.2|87442.2|87479.5|87444.5|87466|87428.1|44
1649668070000|2022-04-11 09:07:50|87467.4|87442.4|87468.7|87443.7|87471.7|87446.7|87464.5|87439.5|43
1649668080000|2022-04-11 09:08:00|87468.2|87443.2|87460.2|87435.2|87474.4|87444.6|87460.2|87424.4|50
1649668090000|2022-04-11 09:08:10|87459.5|87434.5|87470.8|87420.8|87474.2|87436.9|87457.9|87419.4|49
1649668100000|2022-04-11 09:08:20|87469.8|87419.8|87469.4|87419.4|87470.5|87433.1|87457.5|87419.1|33
1649668110000|2022-04-11 09:08:30|87470.8|87420.8|87453.9|87428.9|87470.8|87431.2|87453.8|87419.5|47
1649668120000|2022-04-11 09:08:40|87454.1|87429.1|87459.5|87434.5|87473.3|87439.5|87454.1|87423.3|66
1649668130000|2022-04-11 09:08:50|87459.7|87434.7|87457.9|87432.9|87463.4|87438.4|87457.2|87432.2|58
1649668140000|2022-04-11 09:09:00|87457.5|87432.5|87456.1|87431.1|87460.6|87435.6|87453.2|87428.2|58
1649668150000|2022-04-11 09:09:10|87455.7|87430.7|87460|87435|87460.5|87435.5|87455|87430|33
1649668160000|2022-04-11 09:09:20|87460.1|87435.1|87461.7|87436.7|87463.5|87438.5|87459.1|87434.1|37
1649668170000|2022-04-11 09:09:30|87461.5|87436.5|87461.3|87436.3|87462.5|87437.5|87460.6|87435.6|32
1649668180000|2022-04-11 09:09:40|87461.1|87436.1|87456.3|87431.3|87461.2|87436.2|87456.1|87431.1|24
1649668190000|2022-04-11 09:09:50|87455.8|87430.8|87456.9|87431.9|87456.9|87431.9|87455.8|87430.8|20
1649668200000|2022-04-11 09:10:00|87457.1|87432.1|87457|87432|87459.2|87434.2|87455.4|87430.4|35
1649668210000|2022-04-11 09:10:10|87456.9|87431.9|87457.9|87432.9|87460|87435|87456.6|87431.6|29
1649668220000|2022-04-11 09:10:20|87460.7|87435.7|87465.2|87440.2|87465.2|87440.2|87460.7|87435.7|36
1649668230000|2022-04-11 09:10:30|87464.7|87439.7|87462.3|87437.3|87465.5|87440.5|87461.9|87436.9|26
1649668240000|2022-04-11 09:10:40|87462.4|87437.4|87460.1|87435.1|87462.6|87437.6|87459.7|87434.7|20
1649668250000|2022-04-11 09:10:50|87460.5|87435.5|87450.4|87425.4|87461|87436|87450.4|87425.4|31
1649668260000|2022-04-11 09:11:00|87450.8|87425.8|87442.2|87417.2|87455.7|87425.8|87441.7|87405.5|38
1649668270000|2022-04-11 09:11:10|87442.3|87417.3|87446|87421|87446.5|87421.5|87441.7|87416.7|28
1649668280000|2022-04-11 09:11:20|87445.8|87420.8|87446.1|87421.1|87447|87422|87445|87420|25
1649668290000|2022-04-11 09:11:30|87445.5|87420.5|87438.8|87413.8|87445.5|87420.5|87438.5|87413.5|30
1649668300000|2022-04-11 09:11:40|87438.6|87413.6|87437.9|87412.9|87439.7|87414.7|87437.9|87412.9|28
1649668310000|2022-04-11 09:11:50|87437.4|87412.4|87439|87414|87439.6|87414.6|87437|87412|30
1649668320000|2022-04-11 09:12:00|87438.8|87413.8|87438.3|87413.3|87439.5|87414.5|87437.4|87412.4|29
1649668330000|2022-04-11 09:12:10|87438.4|87413.4|87439.6|87414.6|87441.6|87416.6|87437.8|87412.8|31
1649668340000|2022-04-11 09:12:20|87439.3|87414.3|87441|87416|87442.2|87417.2|87439.3|87414.3|39
1649668350000|2022-04-11 09:12:30|87441.4|87416.4|87444.8|87419.8|87445.6|87420.6|87441.4|87416.4|38
1649668360000|2022-04-11 09:12:40|87444.6|87419.6|87441.2|87416.2|87445.7|87420.7|87439.4|87414.4|39
1649668370000|2022-04-11 09:12:50|87441.3|87416.3|87443.4|87418.4|87445.5|87420.5|87441.3|87416.3|23
1649668380000|2022-04-11 09:13:00|87443.9|87418.9|87480.8|87430.8|87481.9|87444.1|87443.9|87418.9|58
1649668390000|2022-04-11 09:13:10|87480.5|87430.5|87472.1|87447.1|87481.7|87448.6|87468.5|87430.5|56
1649668400000|2022-04-11 09:13:20|87471.6|87446.6|87471.3|87446.3|87483.2|87449.6|87470.4|87432.3|52
1649668410000|2022-04-11 09:13:30|87470.2|87445.2|87473.9|87448.9|87475.5|87450.5|87470.2|87445.2|39
1649668420000|2022-04-11 09:13:40|87475.3|87450.3|87472.2|87447.2|87475.8|87450.8|87472.1|87447.1|53
1649668430000|2022-04-11 09:13:50|87471.7|87446.7|87474.1|87449.1|87477|87452|87471.7|87446.7|54
1649668440000|2022-04-11 09:14:00|87474.3|87449.3|87471.9|87446.9|87478|87453|87471.8|87446.8|56
1649668450000|2022-04-11 09:14:10|87472.7|87447.7|87473.9|87448.9|87476.2|87451.2|87472.7|87447.7|31
1649668460000|2022-04-11 09:14:20|87473.6|87448.6|87472.9|87447.9|87473.8|87448.8|87471.7|87446.7|31
1649668470000|2022-04-11 09:14:30|87471.9|87446.9|87471.3|87446.3|87473.2|87448.2|87469.1|87444.1|45
1649668480000|2022-04-11 09:14:40|87470.8|87445.8|87460.6|87435.6|87471.5|87446.5|87459.8|87434.8|42
1649668490000|2022-04-11 09:14:50|87461.4|87436.4|87458.2|87433.2|87461.4|87436.4|87457.2|87432.2|41
1649668500000|2022-04-11 09:15:00|87457.9|87432.9|87458.6|87433.6|87461.3|87436.3|87457.6|87432.6|48
1649668510000|2022-04-11 09:15:10|87458.8|87433.8|87454.9|87429.9|87463.5|87433.9|87451.7|87413.5|53
1649668520000|2022-04-11 09:15:20|87454.7|87429.7|87473.6|87448.6|87489.3|87451.6|87454.3|87429.3|62
1649668530000|2022-04-11 09:15:30|87473.4|87448.4|87474.8|87449.8|87476.8|87451.8|87472.9|87447.9|57
1649668540000|2022-04-11 09:15:40|87475.2|87450.2|87471.8|87446.8|87475.2|87450.2|87469.2|87444.2|40
1649668550000|2022-04-11 09:15:50|87471.4|87446.4|87471|87446|87471.9|87446.9|87470.1|87445.1|37
1649668560000|2022-04-11 09:16:00|87470.6|87445.6|87460.9|87435.9|87474|87445.6|87460.9|87424|36
1649668570000|2022-04-11 09:16:10|87462.5|87437.5|87461.1|87436.1|87463.1|87438.1|87459.9|87434.9|52
1649668580000|2022-04-11 09:16:20|87460.9|87435.9|87462.2|87437.2|87464.8|87439.8|87460.8|87435.8|44
1649668590000|2022-04-11 09:16:30|87463.2|87438.2|87483.5|87458.5|87499.8|87463.5|87460.7|87435.7|52
1649668600000|2022-04-11 09:16:40|87484.5|87459.5|87478.6|87453.6|87491.2|87463.5|87461|87422.5|49
1649668610000|2022-04-11 09:16:50|87478.2|87453.2|87480.7|87455.7|87481.8|87456.8|87476.8|87451.8|55
1649668620000|2022-04-11 09:17:00|87480.3|87455.3|87483.3|87458.3|87495.3|87459.1|87471.9|87440.2|65
1649668630000|2022-04-11 09:17:10|87483.8|87458.8|87484.9|87459.9|87485.6|87460.6|87478.9|87453.9|56
1649668640000|2022-04-11 09:17:20|87485.1|87460.1|87484|87459|87486.7|87461.7|87482.6|87457.6|48
1649668650000|2022-04-11 09:17:30|87484.8|87459.8|87475.3|87450.3|87484.9|87459.9|87474.6|87449.6|52
1649668660000|2022-04-11 09:17:40|87474.6|87449.6|87463.5|87438.5|87485.9|87452.8|87462.8|87433.4|62
1649668670000|2022-04-11 09:17:50|87463.9|87438.9|87479.4|87429.4|87479.8|87442.3|87461.9|87426.6|32
1649668680000|2022-04-11 09:18:00|87479.6|87429.6|87469.2|87444.2|87479.6|87444.2|87464.6|87428|47
1649668690000|2022-04-11 09:18:10|87472.4|87447.4|87450.6|87425.6|87474.5|87447.4|87449.7|87414|54
1649668700000|2022-04-11 09:18:20|87450.7|87425.7|87448.6|87423.6|87462.9|87426.4|87446.9|87411.5|47
1649668710000|2022-04-11 09:18:30|87448.9|87423.9|87461.5|87436.5|87465.6|87440.6|87444.5|87406.9|56
1649668720000|2022-04-11 09:18:40|87461.7|87436.7|87461.4|87436.4|87465.1|87440.1|87460.7|87435.7|42
1649668730000|2022-04-11 09:18:50|87461.2|87436.2|87481.4|87431.4|87487.7|87453.9|87459.1|87431.4|62
1649668740000|2022-04-11 09:19:00|87480.6|87430.6|87469.3|87444.3|87480.8|87444.8|87465.7|87430.6|48
1649668750000|2022-04-11 09:19:10|87470.2|87445.2|87467.8|87442.8|87485.8|87450.1|87467.7|87435.8|42
1649668760000|2022-04-11 09:19:20|87467.1|87442.1|87470|87445|87470|87445|87459.1|87434.1|56
1649668770000|2022-04-11 09:19:30|87469.6|87444.6|87455.4|87430.4|87471.6|87444.6|87454.9|87419.2|56
1649668780000|2022-04-11 09:19:40|87455.5|87430.5|87459.3|87434.3|87459.3|87434.3|87454.5|87429.5|52
1649668790000|2022-04-11 09:19:50|87458.7|87433.7|87466.8|87441.8|87473.6|87442|87457.6|87422.6|63
1649668800000|2022-04-11 09:20:00|87466.4|87441.4|87441.4|87416.4|87466.9|87441.9|87428.3|87390.1|69
1649668810000|2022-04-11 09:20:10|87442.3|87417.3|87457.1|87432.1|87477.8|87442.3|87442.3|87404.5|61
1649668820000|2022-04-11 09:20:20|87457.2|87432.2|87460.2|87435.2|87461.5|87436.5|87456.7|87431.7|53
1649668830000|2022-04-11 09:20:30|87459.5|87434.5|87459.1|87434.1|87480.4|87444.5|87458.5|87421.5|59
1649668840000|2022-04-11 09:20:40|87459|87434|87462.3|87437.3|87465.2|87440.2|87458.9|87433.9|43
1649668850000|2022-04-11 09:20:50|87461.4|87436.4|87464.1|87414.1|87466.7|87436.4|87450.3|87413.7|62
1649668860000|2022-04-11 09:21:00|87463.6|87413.6|87443|87418|87463.6|87429.7|87442|87409.9|69
1649668870000|2022-04-11 09:21:10|87442.3|87417.3|87437.9|87412.9|87455.5|87418.4|87437.3|87404.1|56
1649668880000|2022-04-11 09:21:20|87437.2|87412.2|87437.7|87412.7|87439.5|87414.5|87436.5|87411.5|38
1649668890000|2022-04-11 09:21:30|87438.4|87413.4|87438.5|87413.5|87440.2|87415.2|87437.9|87412.9|47
1649668900000|2022-04-11 09:21:40|87438.2|87413.2|87439.6|87414.6|87440.5|87415.5|87438.2|87413.2|27
1649668910000|2022-04-11 09:21:50|87439.5|87414.5|87444.5|87419.5|87446.7|87421.7|87439.5|87414.5|39
1649668920000|2022-04-11 09:22:00|87445.6|87420.6|87443.4|87418.4|87446.1|87421.1|87442.6|87417.6|39
1649668930000|2022-04-11 09:22:10|87443.6|87418.6|87433.1|87408.1|87444.1|87419.1|87432|87407|48
1649668940000|2022-04-11 09:22:20|87433.3|87408.3|87428.1|87403.1|87433.9|87408.9|87428.1|87403.1|54
1649668950000|2022-04-11 09:22:30|87429.2|87404.2|87413.1|87388.1|87433.5|87407.1|87412.7|87379.1|63
1649668960000|2022-04-11 09:22:40|87426.2|87376.2|87412.2|87387.2|87431.1|87393.9|87409.8|87375.3|57
1649668970000|2022-04-11 09:22:50|87412.8|87387.8|87406.5|87381.5|87422.5|87389.3|87405.1|87368.5|56
1649668980000|2022-04-11 09:23:00|87406.7|87381.7|87408.1|87383.1|87408.3|87383.3|87404.5|87379.5|47
1649668990000|2022-04-11 09:23:10|87406|87381|87412.4|87387.4|87428.9|87391.2|87405.5|87375.7|47
1649669000000|2022-04-11 09:23:20|87412.7|87387.7|87412.6|87387.6|87415.2|87390.2|87412.1|87387.1|31
1649669010000|2022-04-11 09:23:30|87412.9|87387.9|87406.9|87381.9|87414.8|87389.8|87403.4|87378.4|43
1649669020000|2022-04-11 09:23:40|87407.6|87382.6|87397.2|87372.2|87407.7|87382.7|87396.5|87371.5|57
1649669030000|2022-04-11 09:23:50|87396.4|87371.4|87380|87355|87396.4|87371.4|87379.9|87345.8|66
1649669040000|2022-04-11 09:24:00|87380.4|87355.4|87385.5|87360.5|87400.2|87364.8|87368.7|87330.9|69
1649669050000|2022-04-11 09:24:10|87386.2|87361.2|87389.8|87364.8|87391.2|87366.2|87383.7|87358.7|47
1649669060000|2022-04-11 09:24:20|87390|87365|87386.2|87361.2|87390|87365|87385.5|87360.5|35
1649669070000|2022-04-11 09:24:30|87386.5|87361.5|87386.2|87361.2|87387.6|87362.6|87382.3|87357.3|55
1649669080000|2022-04-11 09:24:40|87385.5|87360.5|87382.8|87357.8|87386.9|87361.9|87382.1|87357.1|41
1649669090000|2022-04-11 09:24:50|87382.6|87357.6|87379.4|87354.4|87391.6|87359.2|87378|87341.6|44
1649669100000|2022-04-11 09:25:00|87378.8|87353.8|87378.7|87353.7|87380.8|87355.8|87376.8|87351.8|31
1649669110000|2022-04-11 09:25:10|87378.6|87353.6|87383.4|87358.4|87398|87363.5|87378.6|87348|55
1649669120000|2022-04-11 09:25:20|87383.6|87358.6|87377.8|87352.8|87384.6|87359.6|87375.6|87350.6|66
1649669130000|2022-04-11 09:25:30|87378.6|87353.6|87384.4|87359.4|87385.8|87360.8|87377.4|87352.4|60
1649669140000|2022-04-11 09:25:40|87383.1|87358.1|87382.5|87357.5|87384.9|87359.9|87376|87351|67
1649669150000|2022-04-11 09:25:50|87384.7|87359.7|87380.7|87355.7|87385.2|87360.2|87379.7|87354.7|51
1649669160000|2022-04-11 09:26:00|87379.5|87354.5|87385.6|87360.6|87385.8|87360.8|87377.3|87352.3|55
1649669170000|2022-04-11 09:26:10|87385.8|87360.8|87380.5|87355.5|87386.2|87361.2|87377.5|87352.5|43
1649669180000|2022-04-11 09:26:20|87380.8|87355.8|87372.5|87347.5|87381.6|87356.6|87371.6|87346.6|46
1649669190000|2022-04-11 09:26:30|87372.6|87347.6|87370.5|87345.5|87374.4|87349.4|87369.2|87344.2|36
1649669200000|2022-04-11 09:26:40|87369.7|87344.7|87372.5|87347.5|87375.4|87350.4|87368.8|87343.8|64
1649669210000|2022-04-11 09:26:50|87372.4|87347.4|87375.2|87350.2|87377.7|87352.7|87372.4|87347.4|56
1649669220000|2022-04-11 09:27:00|87373.5|87348.5|87384.3|87359.3|87400.6|87365.5|87372.7|87347.7|62
1649669230000|2022-04-11 09:27:10|87384.2|87359.2|87386.9|87361.9|87388.8|87363.8|87384.2|87359.2|49
1649669240000|2022-04-11 09:27:20|87387|87362|87388.2|87363.2|87389.2|87364.2|87384.8|87359.8|56
1649669250000|2022-04-11 09:27:30|87388.5|87363.5|87389.1|87364.1|87390.6|87365.6|87386.4|87361.4|51
1649669260000|2022-04-11 09:27:40|87389.7|87364.7|87389.4|87364.4|87391|87366|87387.9|87362.9|49
1649669270000|2022-04-11 09:27:50|87388.7|87363.7|87386.9|87361.9|87391.7|87366.7|87386.9|87361.9|51
1649669280000|2022-04-11 09:28:00|87387.3|87362.3|87389.2|87364.2|87391.4|87366.4|87386.3|87361.3|62
1649669290000|2022-04-11 09:28:10|87390.1|87365.1|87389.2|87364.2|87391.3|87366.3|87388.2|87363.2|51
1649669300000|2022-04-11 09:28:20|87389.1|87364.1|87390.1|87365.1|87390.5|87365.5|87386|87361|63
1649669310000|2022-04-11 09:28:30|87389.3|87364.3|87391.5|87366.5|87392.6|87367.6|87388.5|87363.5|60
1649669320000|2022-04-11 09:28:40|87391.1|87366.1|87388.3|87363.3|87397.8|87372.8|87387.5|87362.5|52
1649669330000|2022-04-11 09:28:50|87389.7|87364.7|87386.4|87361.4|87390.4|87365.4|87385|87360|62
1649669340000|2022-04-11 09:29:00|87386.8|87361.8|87387.5|87362.5|87396.5|87366.4|87383.7|87345.9|66
1649669350000|2022-04-11 09:29:10|87389.2|87364.2|87382.8|87357.8|87394.6|87366.1|87380|87343.6|62
1649669360000|2022-04-11 09:29:20|87382.9|87357.9|87384.5|87359.5|87386.4|87361.4|87382.4|87357.4|49
1649669370000|2022-04-11 09:29:30|87384.9|87359.9|87383.1|87358.1|87386.2|87361.2|87381.6|87356.6|52
1649669380000|2022-04-11 09:29:40|87383|87358|87399.2|87349.2|87399.2|87360.9|87378.3|87347.4|55
1649669390000|2022-04-11 09:29:50|87396.1|87346.1|87382.7|87357.7|87396.1|87360.8|87381.5|87344.6|53
1649669400000|2022-04-11 09:30:00|87382.5|87357.5|87384.5|87359.5|87385.1|87360.1|87380.6|87355.6|66
1649669410000|2022-04-11 09:30:10|87385.9|87360.9|87386.3|87361.3|87388.4|87363.4|87383.3|87358.3|55
1649669420000|2022-04-11 09:30:20|87388.1|87363.1|87384.4|87359.4|87388.1|87363.1|87384.4|87359.4|43
1649669430000|2022-04-11 09:30:30|87384.2|87359.2|87371.1|87346.1|87388.7|87359.5|87370.8|87337.6|53
1649669440000|2022-04-11 09:30:40|87383.5|87333.5|87362|87337|87383.5|87344.4|87361.9|87333.4|59
1649669450000|2022-04-11 09:30:50|87362.6|87337.6|87362.7|87337.7|87365|87340|87360.9|87335.9|48
1649669460000|2022-04-11 09:31:00|87362.4|87337.4|87369.4|87319.4|87370.5|87339.3|87359.1|87319.2|56
1649669470000|2022-04-11 09:31:10|87369.7|87319.7|87359.8|87334.8|87369.7|87335.7|87357.9|87319.4|37
1649669480000|2022-04-11 09:31:20|87360.1|87335.1|87369|87344|87370.3|87345.3|87360.1|87335.1|33
1649669490000|2022-04-11 09:31:30|87368.7|87343.7|87370.2|87345.2|87384.1|87345.9|87367.8|87332|48
1649669500000|2022-04-11 09:31:40|87371.1|87346.1|87372.5|87347.5|87372.7|87347.7|87369.8|87344.8|32
1649669510000|2022-04-11 09:31:50|87374.1|87349.1|87372|87347|87375.4|87350.4|87369.9|87344.9|46
1649669520000|2022-04-11 09:32:00|87372.2|87347.2|87368.5|87343.5|87378.8|87347.2|87366.3|87328.8|61
1649669530000|2022-04-11 09:32:10|87368.4|87343.4|87369.6|87344.6|87369.7|87344.7|87368.4|87343.4|28
1649669540000|2022-04-11 09:32:20|87369.4|87344.4|87361.2|87336.2|87376|87347.4|87360.4|87325.2|44
1649669550000|2022-04-11 09:32:30|87360.8|87335.8|87353.2|87328.2|87360.8|87335.8|87352.5|87327.5|47
1649669560000|2022-04-11 09:32:40|87353.5|87328.5|87360.4|87335.4|87371|87335.8|87352.9|87318.4|36
1649669570000|2022-04-11 09:32:50|87361.5|87336.5|87377.3|87327.3|87377.5|87341.1|87361.1|87325.8|55
1649669580000|2022-04-11 09:33:00|87377.1|87327.1|87366.2|87341.2|87377.6|87341.2|87364.6|87326.6|24
1649669590000|2022-04-11 09:33:10|87366.1|87341.1|87356.2|87331.2|87373.2|87341.1|87353.3|87317.3|49
1649669600000|2022-04-11 09:33:20|87356.3|87331.3|87358.1|87333.1|87358.2|87333.2|87355.4|87330.4|25
1649669610000|2022-04-11 09:33:30|87357.8|87332.8|87355.2|87330.2|87358.9|87333.9|87353|87328|41
1649669620000|2022-04-11 09:33:40|87356.9|87331.9|87357.3|87332.3|87358.8|87333.8|87356.4|87331.4|22
1649669630000|2022-04-11 09:33:50|87358.5|87333.5|87358.1|87333.1|87358.5|87333.5|87357.5|87332.5|17
1649669640000|2022-04-11 09:34:00|87358.2|87333.2|87357.8|87332.8|87358.8|87333.8|87357.2|87332.2|24
1649669650000|2022-04-11 09:34:10|87357.6|87332.6|87352.8|87327.8|87365.4|87334.3|87352.3|87314.4|35
1649669660000|2022-04-11 09:34:20|87352.9|87327.9|87352.6|87327.6|87353.9|87328.9|87347.6|87322.6|44
1649669670000|2022-04-11 09:34:30|87352.9|87327.9|87353.7|87328.7|87362.1|87329.1|87349.6|87311.6|36
1649669680000|2022-04-11 09:34:40|87354.3|87329.3|87352.2|87327.2|87355.9|87330.9|87347.5|87322.5|45
1649669690000|2022-04-11 09:34:50|87352.1|87327.1|87355.2|87330.2|87357|87332|87351.5|87326.5|45
1649669700000|2022-04-11 09:35:00|87355.3|87330.3|87355.2|87330.2|87355.6|87330.6|87353.6|87328.6|32
1649669710000|2022-04-11 09:35:10|87355.1|87330.1|87357.2|87332.2|87361.1|87336.1|87354.3|87329.3|35
1649669720000|2022-04-11 09:35:20|87357.3|87332.3|87356.9|87331.9|87368.1|87333.8|87355.3|87316.6|38
1649669730000|2022-04-11 09:35:30|87358.1|87333.1|87351.7|87326.7|87366|87333.2|87351.7|87314.7|42
1649669740000|2022-04-11 09:35:40|87351.8|87326.8|87352.7|87327.7|87353.4|87328.4|87351.8|87326.8|27
1649669750000|2022-04-11 09:35:50|87352.6|87327.6|87353.5|87328.5|87353.5|87328.5|87351.1|87326.1|19
1649669760000|2022-04-11 09:36:00|87353.4|87328.4|87346.1|87321.1|87354.9|87329.9|87346|87321|39
1649669770000|2022-04-11 09:36:10|87346.9|87321.9|87355.8|87330.8|87366.3|87331.9|87346.9|87316.3|36
1649669780000|2022-04-11 09:36:20|87356.1|87331.1|87358.6|87333.6|87359.7|87334.7|87355.4|87330.4|34
1649669790000|2022-04-11 09:36:30|87358.7|87333.7|87359.4|87334.4|87359.6|87334.6|87358|87333|32
1649669800000|2022-04-11 09:36:40|87359.6|87334.6|87367.9|87317.9|87368.1|87336.6|87354|87317.2|48
1649669810000|2022-04-11 09:36:50|87367.8|87317.8|87357.3|87332.3|87368|87334.7|87355.3|87317.8|35
1649669820000|2022-04-11 09:37:00|87357.2|87332.2|87353.9|87328.9|87358.2|87333.2|87353.9|87328.9|41
1649669830000|2022-04-11 09:37:10|87353.7|87328.7|87349.5|87324.5|87355.3|87330.3|87349.5|87324.5|45
1649669840000|2022-04-11 09:37:20|87350.8|87325.8|87348.3|87323.3|87352.9|87327.9|87347.8|87322.8|37
1649669850000|2022-04-11 09:37:30|87348.6|87323.6|87351.9|87326.9|87352.1|87327.1|87348.6|87323.6|17
1649669860000|2022-04-11 09:37:40|87351.8|87326.8|87352.4|87327.4|87352.4|87327.4|87351.4|87326.4|20
1649669870000|2022-04-11 09:37:50|87352.5|87327.5|87349.1|87324.1|87360.4|87327.5|87347.2|87310.4|32
1649669880000|2022-04-11 09:38:00|87349.3|87324.3|87350.5|87325.5|87352.2|87327.2|87349.2|87324.2|38
1649669890000|2022-04-11 09:38:10|87350.7|87325.7|87349.2|87324.2|87365|87328.2|87347|87314.1|35
1649669900000|2022-04-11 09:38:20|87349.5|87324.5|87349.7|87324.7|87350.6|87325.6|87349.3|87324.3|15
1649669910000|2022-04-11 09:38:30|87349.8|87324.8|87344.7|87319.7|87358.1|87325.2|87344|87305.7|33
1649669920000|2022-04-11 09:38:40|87346.2|87321.2|87345.9|87320.9|87347.9|87322.9|87345.1|87320.1|28
1649669930000|2022-04-11 09:38:50|87357.6|87307.6|87355.3|87305.3|87357.7|87320.4|87341.5|87304.1|32
1649669940000|2022-04-11 09:39:00|87353.1|87303.1|87330.6|87305.6|87355.5|87319.7|87328.3|87292.3|48
1649669950000|2022-04-11 09:39:10|87329.3|87304.3|87336.7|87311.7|87348.9|87313.6|87329.3|87298|43
1649669960000|2022-04-11 09:39:20|87336.9|87311.9|87338.7|87313.7|87338.9|87313.9|87336.9|87311.9|37
1649669970000|2022-04-11 09:39:30|87338.2|87313.2|87338|87313|87339.6|87314.6|87337.7|87312.7|24
1649669980000|2022-04-11 09:39:40|87337.9|87312.9|87339.4|87314.4|87341.8|87316.8|87337|87312|52
1649669990000|2022-04-11 09:39:50|87340.2|87315.2|87338.5|87313.5|87340.5|87315.5|87336.9|87311.9|32
1649670000000|2022-04-11 09:40:00|87338.3|87313.3|87340.8|87315.8|87340.9|87315.9|87338.1|87313.1|39
1649670010000|2022-04-11 09:40:10|87340.7|87315.7|87341.4|87316.4|87343.8|87318.8|87339.8|87314.8|32
1649670020000|2022-04-11 09:40:20|87341.3|87316.3|87326.2|87276.2|87347.8|87322.8|87315.7|87275.6|58
1649670030000|2022-04-11 09:40:30|87326.1|87276.1|87319.8|87269.8|87327.4|87277.4|87319.8|87269.8|50
1649670040000|2022-04-11 09:40:40|87320.3|87270.3|87311.7|87286.7|87326.3|87286.7|87311.7|87270.3|41
1649670050000|2022-04-11 09:40:50|87311.9|87286.9|87323.2|87273.2|87324.7|87287|87310.6|87272.6|42
1649670060000|2022-04-11 09:41:00|87323.4|87273.4|87319.2|87269.2|87324.7|87282.5|87307.5|87268.5|45
1649670070000|2022-04-11 09:41:10|87319|87269|87319.8|87269.8|87321.6|87271.6|87317.3|87267.3|39
1649670080000|2022-04-11 09:41:20|87320.5|87270.5|87316.9|87266.9|87320.9|87282.1|87300.1|87264|37
1649670090000|2022-04-11 09:41:30|87316.8|87266.8|87319.6|87269.6|87319.6|87269.6|87313.8|87263.8|29
1649670100000|2022-04-11 09:41:40|87320.3|87270.3|87307.9|87282.9|87322.5|87285|87307.8|87270.2|35
1649670110000|2022-04-11 09:41:50|87308|87283|87305.9|87280.9|87308.4|87283.4|87305.4|87280.4|21
1649670120000|2022-04-11 09:42:00|87306|87281|87305|87280|87306.9|87281.9|87304.2|87279.2|22
1649670130000|2022-04-11 09:42:10|87306|87281|87305.3|87280.3|87318.3|87284|87304.1|87267.3|60
1649670140000|2022-04-11 09:42:20|87305.4|87280.4|87304.4|87279.4|87317.4|87284.1|87303.7|87266.6|47
1649670150000|2022-04-11 09:42:30|87304.3|87279.3|87317.5|87267.5|87317.8|87279.8|87302.3|87265.1|43
1649670160000|2022-04-11 09:42:40|87317.6|87267.6|87307.3|87282.3|87317.9|87285|87304.3|87266.4|59
1649670170000|2022-04-11 09:42:50|87307.4|87282.4|87307.4|87282.4|87309.8|87284.8|87305.9|87280.9|53
1649670180000|2022-04-11 09:43:00|87307.8|87282.8|87305.3|87280.3|87307.8|87282.8|87304.9|87279.9|42
1649670190000|2022-04-11 09:43:10|87305.4|87280.4|87309.9|87259.9|87311.3|87282.2|87297.1|87259.7|35
1649670200000|2022-04-11 09:43:20|87296.8|87271.8|87296|87271|87310.1|87272|87294.6|87256.8|37
1649670210000|2022-04-11 09:43:30|87295.9|87270.9|87307.8|87257.8|87310.8|87272.3|87295.2|87257.1|54
1649670220000|2022-04-11 09:43:40|87308.2|87258.2|87302.3|87277.3|87310.2|87280.3|87292.8|87256|63
1649670230000|2022-04-11 09:43:50|87301.2|87276.2|87300.2|87275.2|87303.9|87278.9|87298.5|87273.5|51
1649670240000|2022-04-11 09:44:00|87300.3|87275.3|87298.6|87273.6|87314.7|87277.6|87298.6|87262.5|54
1649670250000|2022-04-11 09:44:10|87298.4|87273.4|87309.4|87259.4|87311.8|87276.6|87297.2|87259.1|56
1649670260000|2022-04-11 09:44:20|87310.1|87260.1|87305.4|87255.4|87310.8|87269.9|87292.3|87254.3|58
1649670270000|2022-04-11 09:44:30|87305.9|87255.9|87286.5|87261.5|87305.9|87263.6|87284.8|87249.9|51
1649670280000|2022-04-11 09:44:40|87287|87262|87282.4|87257.4|87287.8|87262.8|87282.2|87257.2|48
1649670290000|2022-04-11 09:44:50|87282|87257|87287.1|87262.1|87301.3|87264.1|87282|87248.6|43
1649670300000|2022-04-11 09:45:00|87298.6|87248.6|87293.6|87243.6|87299|87249|87293.6|87243.6|56
1649670310000|2022-04-11 09:45:10|87293|87243|87329.2|87279.2|87331.2|87292|87281|87242.8|65
1649670320000|2022-04-11 09:45:20|87328.5|87278.5|87326.8|87276.8|87336.3|87298.2|87321|87276.4|62
1649670330000|2022-04-11 09:45:30|87328.3|87278.3|87325.1|87275.1|87332.7|87282.7|87325.1|87275.1|62
1649670340000|2022-04-11 09:45:40|87325.3|87275.3|87330.1|87280.1|87330.1|87280.1|87325.3|87275.3|55
1649670350000|2022-04-11 09:45:50|87330|87280|87329.6|87279.6|87330.6|87291.3|87315|87278.1|51
1649670360000|2022-04-11 09:46:00|87330.5|87280.5|87325.8|87275.8|87330.5|87280.5|87324.6|87274.6|56
1649670370000|2022-04-11 09:46:10|87326.4|87276.4|87326.3|87276.3|87330.5|87280.5|87324.8|87274.8|58
1649670380000|2022-04-11 09:46:20|87326.5|87276.5|87313.4|87288.4|87329.2|87290.4|87312.4|87275.9|54
1649670390000|2022-04-11 09:46:30|87314.4|87289.4|87328.1|87278.1|87328.8|87289.4|87313.6|87274.6|51
1649670400000|2022-04-11 09:46:40|87327.7|87277.7|87328.1|87278.1|87329.8|87279.8|87327.3|87277.3|52
1649670410000|2022-04-11 09:46:50|87329|87279|87309.5|87259.5|87329.8|87286.7|87302.8|87258.6|64
1649670420000|2022-04-11 09:47:00|87309.2|87259.2|87302.4|87252.4|87310.5|87260.5|87299.5|87249.5|68
1649670430000|2022-04-11 09:47:10|87302.1|87252.1|87315.4|87265.4|87318.4|87268.4|87296.3|87246.3|55
1649670440000|2022-04-11 09:47:20|87314.5|87264.5|87322|87272|87322.8|87272.8|87310.6|87260.6|37
1649670450000|2022-04-11 09:47:30|87322.2|87272.2|87332.6|87282.6|87333.5|87283.5|87321.3|87271.3|45
1649670460000|2022-04-11 09:47:40|87333.4|87283.4|87331.2|87281.2|87333.4|87283.4|87323.6|87273.6|60
1649670470000|2022-04-11 09:47:50|87331.5|87281.5|87333.5|87283.5|87337.6|87287.6|87331.1|87281.1|61
1649670480000|2022-04-11 09:48:00|87333.8|87283.8|87330.4|87280.4|87336|87286|87326.1|87276.1|63
1649670490000|2022-04-11 09:48:10|87330.7|87280.7|87330.1|87280.1|87332.4|87282.4|87327.5|87277.5|41
1649670500000|2022-04-11 09:48:20|87330.8|87280.8|87316.9|87291.9|87331.4|87292|87316|87279|42
1649670510000|2022-04-11 09:48:30|87317.4|87292.4|87331.5|87281.5|87332.6|87295.4|87315.2|87277.3|39
1649670520000|2022-04-11 09:48:40|87332.3|87282.3|87318.1|87293.1|87332.3|87294.2|87317.8|87280.2|33
1649670530000|2022-04-11 09:48:50|87318.2|87293.2|87318.4|87293.4|87318.9|87293.9|87316.8|87291.8|28
1649670540000|2022-04-11 09:49:00|87318.2|87293.2|87317.7|87292.7|87319|87294|87316|87291|39
1649670550000|2022-04-11 09:49:10|87317.4|87292.4|87322.9|87297.9|87323|87298|87317.4|87292.4|27
1649670560000|2022-04-11 09:49:20|87322.4|87297.4|87319.2|87294.2|87322.7|87297.7|87319|87294|32
1649670570000|2022-04-11 09:49:30|87318.9|87293.9|87320.7|87295.7|87322.5|87297.5|87318.9|87293.9|36
1649670580000|2022-04-11 09:49:40|87321|87296|87320.3|87295.3|87333.8|87296|87319|87282|35
1649670590000|2022-04-11 09:49:50|87320.7|87295.7|87321.7|87296.7|87322.5|87297.5|87319.8|87294.8|29
1649670600000|2022-04-11 09:50:00|87322.4|87297.4|87320.3|87295.3|87323.9|87298.9|87320.3|87295.3|38
1649670610000|2022-04-11 09:50:10|87320.6|87295.6|87320.6|87295.6|87321.2|87296.2|87320.1|87295.1|23
1649670620000|2022-04-11 09:50:20|87320.9|87295.9|87308.8|87258.8|87320.9|87295.9|87301.6|87256.6|27
1649670630000|2022-04-11 09:50:30|87311|87261|87312.8|87262.8|87312.8|87273.6|87298.5|87259|25
1649670640000|2022-04-11 09:50:40|87310.2|87260.2|87318.6|87268.6|87320.9|87285.3|87300|87260.2|51
1649670650000|2022-04-11 09:50:50|87318.7|87268.7|87308.3|87283.3|87321.7|87283.8|87306|87268.4|33
1649670660000|2022-04-11 09:51:00|87306|87281|87306.5|87281.5|87322.2|87282.3|87306|87268.8|34
1649670670000|2022-04-11 09:51:10|87306.1|87281.1|87314|87264|87314.7|87281.1|87301.7|87260.7|34
1649670680000|2022-04-11 09:51:20|87313.9|87263.9|87312.6|87262.6|87314.3|87264.3|87311.7|87261.7|28
1649670690000|2022-04-11 09:51:30|87312.2|87262.2|87290|87265|87313.8|87268.5|87290|87253.6|32
1649670700000|2022-04-11 09:51:40|87289.9|87264.9|87307.5|87257.5|87307.5|87270.5|87289.9|87251.9|45
1649670710000|2022-04-11 09:51:50|87308.2|87258.2|87294.4|87269.4|87309.9|87272|87291.3|87255.1|40
1649670720000|2022-04-11 09:52:00|87293.9|87268.9|87298|87248|87305.8|87270.2|87286.9|87246.9|48
1649670730000|2022-04-11 09:52:10|87298.1|87248.1|87307.6|87257.6|87309.1|87259.1|87298.1|87248.1|55
1649670740000|2022-04-11 09:52:20|87308.7|87258.7|87301.1|87251.1|87308.7|87258.7|87298.2|87248.2|46
1649670750000|2022-04-11 09:52:30|87300.1|87250.1|87295.9|87245.9|87302.2|87252.2|87293.5|87243.5|48
1649670760000|2022-04-11 09:52:40|87297.2|87247.2|87300.1|87250.1|87309.3|87271|87290.3|87247.1|48
1649670770000|2022-04-11 09:52:50|87299.2|87249.2|87288.7|87263.7|87301.2|87264.4|87287.5|87249.2|33
1649670780000|2022-04-11 09:53:00|87288.1|87263.1|87301.4|87251.4|87306.3|87269.4|87288.1|87251.4|44
1649670790000|2022-04-11 09:53:10|87300.9|87250.9|87292.3|87242.3|87302.4|87265.5|87275.1|87237.9|47
1649670800000|2022-04-11 09:53:20|87292.6|87242.6|87300.3|87250.3|87304.3|87259.3|87284.3|87242.6|60
1649670810000|2022-04-11 09:53:30|87302.3|87252.3|87285.9|87260.9|87302.3|87266.5|87284.6|87246.6|45
1649670820000|2022-04-11 09:53:40|87298.1|87248.1|87298.8|87248.8|87298.8|87257.7|87280.2|87243.8|40
1649670830000|2022-04-11 09:53:50|87299|87249|87293.5|87243.5|87299|87259.6|87281.4|87241.7|33
1649670840000|2022-04-11 09:54:00|87293.9|87243.9|87295.6|87245.6|87298.3|87262|87278.3|87243.9|43
1649670850000|2022-04-11 09:54:10|87295.8|87245.8|87294|87244|87298.6|87258.9|87281.5|87243.6|37
1649670860000|2022-04-11 09:54:20|87293.1|87243.1|87296.2|87246.2|87297|87258.8|87283.6|87243.1|40
1649670870000|2022-04-11 09:54:30|87295.7|87245.7|87297.5|87247.5|87300.1|87260.5|87283|87244.5|47
1649670880000|2022-04-11 09:54:40|87297.8|87247.8|87299.9|87249.9|87299.9|87262.7|87283.8|87245.3|43
1649670890000|2022-04-11 09:54:50|87299.2|87249.2|87300.4|87250.4|87302.7|87268.5|87286.6|87248.2|54
1649670900000|2022-04-11 09:55:00|87300.7|87250.7|87300.5|87250.5|87300.7|87250.7|87298|87248|43
1649670910000|2022-04-11 09:55:10|87300.3|87250.3|87290|87265|87301.2|87265.1|87285.7|87249|31
1649670920000|2022-04-11 09:55:20|87290.4|87265.4|87289.7|87264.7|87291.6|87266.6|87287.7|87262.7|48
1649670930000|2022-04-11 09:55:30|87289.6|87264.6|87299.8|87274.8|87305|87280|87287|87262|61
1649670940000|2022-04-11 09:55:40|87299.7|87274.7|87303.9|87278.9|87326.4|87288.1|87299.7|87271.1|59
1649670950000|2022-04-11 09:55:50|87304.7|87279.7|87300.2|87275.2|87315|87280|87299.4|87263.7|41
1649670960000|2022-04-11 09:56:00|87300.1|87275.1|87300.9|87275.9|87302.9|87277.9|87298.5|87273.5|44
1649670970000|2022-04-11 09:56:10|87301.3|87276.3|87299.3|87274.3|87301.3|87276.3|87297.6|87272.6|36
1649670980000|2022-04-11 09:56:20|87299.2|87274.2|87299.8|87274.8|87301.5|87276.5|87297.5|87272.5|40
1649670990000|2022-04-11 09:56:30|87297.5|87272.5|87302.7|87277.7|87311.6|87279.2|87296.5|87259.5|51
1649671000000|2022-04-11 09:56:40|87303.1|87278.1|87300.1|87275.1|87303.4|87278.4|87297.5|87272.5|43
1649671010000|2022-04-11 09:56:50|87300|87275|87291.4|87241.4|87302.6|87275.7|87275.8|87237|62
1649671020000|2022-04-11 09:57:00|87291.8|87241.8|87280.7|87255.7|87294.1|87255.7|87275.8|87237.6|51
1649671030000|2022-04-11 09:57:10|87280.6|87255.6|87288.1|87263.1|87292.5|87263.9|87279.4|87241.6|44
1649671040000|2022-04-11 09:57:20|87288.6|87263.6|87299.6|87249.6|87303.5|87264.3|87288.6|87243.9|37
1649671050000|2022-04-11 09:57:30|87297|87247|87293.7|87243.7|87300.3|87260.3|87284.5|87243|49
1649671060000|2022-04-11 09:57:40|87296|87246|87298.7|87248.7|87298.7|87260.7|87283.1|87245.4|34
1649671070000|2022-04-11 09:57:50|87298|87248|87296.1|87246.1|87298.8|87259.8|87282.8|87243.9|48
1649671080000|2022-04-11 09:58:00|87296.3|87246.3|87293.6|87243.6|87296.3|87259.8|87280.2|87241.5|52
1649671090000|2022-04-11 09:58:10|87292.2|87242.2|87281.2|87256.2|87292.2|87257.9|87279.3|87242.2|42
1649671100000|2022-04-11 09:58:20|87281|87256|87279.7|87254.7|87282.3|87257.3|87278.1|87253.1|38
1649671110000|2022-04-11 09:58:30|87279.5|87254.5|87275.3|87250.3|87293|87255.1|87275.2|87240.1|46
1649671120000|2022-04-11 09:58:40|87275|87250|87276.9|87251.9|87291.5|87257.3|87274.1|87239.2|59
1649671130000|2022-04-11 09:58:50|87277.1|87252.1|87290.2|87240.2|87292.3|87255.7|87275.6|87239.3|47
1649671140000|2022-04-11 09:59:00|87289.5|87239.5|87293.8|87243.8|87298.2|87259.6|87276.6|87239.2|58
1649671150000|2022-04-11 09:59:10|87295.3|87245.3|87301.5|87251.5|87301.5|87251.5|87294.9|87244.9|61
1649671160000|2022-04-11 09:59:20|87299.6|87249.6|87304.7|87254.7|87310.4|87267.1|87288.2|87249.6|63
1649671170000|2022-04-11 09:59:30|87304.9|87254.9|87310.8|87260.8|87314.9|87264.9|87302.8|87252.8|61
1649671180000|2022-04-11 09:59:40|87310.9|87260.9|87311.1|87261.1|87313.6|87263.6|87310|87260|50
1649671190000|2022-04-11 09:59:50|87310.8|87260.8|87308.2|87258.2|87311.8|87261.8|87308|87258|53
1649671200000|2022-04-11 10:00:00|87311|87261|87305.9|87255.9|87316.6|87266.6|87302.7|87252.7|71
1649671210000|2022-04-11 10:00:10|87307|87257|87311.3|87261.3|87311.3|87261.3|87302.2|87252.2|67
1649671220000|2022-04-11 10:00:20|87310.7|87260.7|87317|87267|87320.6|87270.6|87310.7|87260.7|58
1649671230000|2022-04-11 10:00:30|87316.6|87266.6|87320|87270|87320|87270|87316.1|87266.1|41
1649671240000|2022-04-11 10:00:40|87309.2|87284.2|87306.2|87281.2|87311.6|87286.6|87303.8|87278.8|66
1649671250000|2022-04-11 10:00:50|87306.7|87281.7|87305.5|87280.5|87308.7|87283.7|87301.4|87276.4|44
1649671260000|2022-04-11 10:01:00|87305.6|87280.6|87311.3|87286.3|87311.4|87286.4|87305.3|87280.3|45
1649671270000|2022-04-11 10:01:10|87311.1|87286.1|87309|87284|87313.7|87288.7|87308.6|87283.6|43
1649671280000|2022-04-11 10:01:20|87310.1|87285.1|87314.2|87289.2|87315.7|87290.7|87309.9|87284.9|18
1649671290000|2022-04-11 10:01:30|87313.8|87288.8|87316.7|87291.7|87327.8|87293.6|87313.5|87277.1|48
1649671300000|2022-04-11 10:01:40|87316.6|87291.6|87318.5|87293.5|87318.5|87293.5|87316.1|87291.1|39
1649671310000|2022-04-11 10:01:50|87317.9|87292.9|87316.6|87291.6|87320.2|87295.2|87315.7|87290.7|24
1649671320000|2022-04-11 10:02:00|87316.4|87291.4|87314.1|87289.1|87327.5|87295.1|87314.1|87275.7|32
1649671330000|2022-04-11 10:02:10|87318|87293|87316.1|87291.1|87318.6|87293.6|87315|87290|28
1649671340000|2022-04-11 10:02:20|87315|87290|87324.5|87274.5|87324.5|87290.1|87306|87271.1|51
1649671350000|2022-04-11 10:02:30|87324.3|87274.3|87319.8|87294.8|87327.2|87299.6|87312.5|87273.3|43
1649671360000|2022-04-11 10:02:40|87319|87294|87317.8|87292.8|87319.4|87294.4|87316.1|87291.1|40
1649671370000|2022-04-11 10:02:50|87317.5|87292.5|87317.4|87292.4|87319.1|87294.1|87312.6|87287.6|44
1649671380000|2022-04-11 10:03:00|87317.1|87292.1|87318.6|87293.6|87330.7|87293.9|87316.7|87278.5|38
1649671390000|2022-04-11 10:03:10|87318.3|87293.3|87317.8|87292.8|87319.2|87294.2|87316.6|87291.6|36
1649671400000|2022-04-11 10:03:20|87317.7|87292.7|87318.5|87293.5|87321.2|87296.2|87317.5|87292.5|29
1649671410000|2022-04-11 10:03:30|87318.4|87293.4|87316.5|87291.5|87318.9|87293.9|87314.5|87289.5|47
1649671420000|2022-04-11 10:03:40|87315.7|87290.7|87316.3|87291.3|87317.3|87292.3|87315.3|87290.3|22
1649671430000|2022-04-11 10:03:50|87316.9|87291.9|87316.5|87291.5|87318|87293|87316.1|87291.1|41
1649671440000|2022-04-11 10:04:00|87316.6|87291.6|87307|87282|87316.6|87291.6|87306.4|87281.4|48
1649671450000|2022-04-11 10:04:10|87307.8|87282.8|87309.4|87284.4|87309.6|87284.6|87306.3|87281.3|38
1649671460000|2022-04-11 10:04:20|87309.2|87284.2|87309|87284|87310.3|87285.3|87308.5|87283.5|20
1649671470000|2022-04-11 10:04:30|87306.7|87281.7|87307.7|87282.7|87309.6|87284.6|87306.6|87281.6|50
1649671480000|2022-04-11 10:04:40|87306.9|87281.9|87309.5|87284.5|87309.5|87284.5|87305.5|87280.5|45
1649671490000|2022-04-11 10:04:50|87309.8|87284.8|87308.9|87283.9|87309.8|87284.8|87306.7|87281.7|45
1649671500000|2022-04-11 10:05:00|87308.5|87283.5|87304.4|87279.4|87308.5|87283.5|87302.4|87277.4|50
1649671510000|2022-04-11 10:05:10|87306.1|87281.1|87305|87280|87306.1|87281.1|87304.2|87279.2|24
1649671520000|2022-04-11 10:05:20|87304.1|87279.1|87304.5|87279.5|87305.8|87280.8|87304.1|87279.1|34
1649671530000|2022-04-11 10:05:30|87304.3|87279.3|87297.1|87272.1|87306.3|87281.3|87294.5|87269.5|51
1649671540000|2022-04-11 10:05:40|87296.9|87271.9|87302.2|87277.2|87302.5|87277.5|87296.9|87271.9|34
1649671550000|2022-04-11 10:05:50|87302.4|87277.4|87298.8|87273.8|87303.8|87278.8|87298.7|87273.7|46
1649671560000|2022-04-11 10:06:00|87298.9|87273.9|87302.4|87277.4|87302.6|87277.6|87298.4|87273.4|34
1649671570000|2022-04-11 10:06:10|87301.9|87276.9|87303.3|87278.3|87303.7|87278.7|87301.2|87276.2|32
1649671580000|2022-04-11 10:06:20|87303.6|87278.6|87300|87275|87303.7|87278.7|87298.7|87273.7|38
1649671590000|2022-04-11 10:06:30|87300.6|87275.6|87302.3|87277.3|87302.5|87277.5|87299.6|87274.6|37
1649671600000|2022-04-11 10:06:40|87302.4|87277.4|87307.5|87282.5|87307.8|87282.8|87301.3|87276.3|45
1649671610000|2022-04-11 10:06:50|87307.7|87282.7|87313.4|87288.4|87313.4|87288.4|87306.7|87281.7|43
1649671620000|2022-04-11 10:07:00|87313.1|87288.1|87313.9|87288.9|87314.5|87289.5|87311.8|87286.8|41
1649671630000|2022-04-11 10:07:10|87315.1|87290.1|87309.4|87284.4|87315.1|87290.1|87307.5|87282.5|38
1649671640000|2022-04-11 10:07:20|87308.9|87283.9|87311.6|87286.6|87311.9|87286.9|87308.1|87283.1|44
1649671650000|2022-04-11 10:07:30|87311.5|87286.5|87314.6|87289.6|87315.5|87290.5|87306.4|87281.4|48
1649671660000|2022-04-11 10:07:40|87314.9|87289.9|87312.2|87287.2|87314.9|87289.9|87312|87287|24
1649671670000|2022-04-11 10:07:50|87312.1|87287.1|87308.2|87283.2|87312.4|87287.4|87306.7|87281.7|30
1649671680000|2022-04-11 10:08:00|87308.4|87283.4|87307|87282|87308.5|87283.5|87305.8|87280.8|40
1649671690000|2022-04-11 10:08:10|87306.8|87281.8|87307|87282|87307.8|87282.8|87306.2|87281.2|25
1649671700000|2022-04-11 10:08:20|87307.2|87282.2|87308|87283|87308.8|87283.8|87306.2|87281.2|51
1649671710000|2022-04-11 10:08:30|87308.4|87283.4|87307.1|87282.1|87309.3|87284.3|87306.6|87281.6|37
1649671720000|2022-04-11 10:08:40|87307.2|87282.2|87307.9|87282.9|87310|87285|87306.3|87281.3|33
1649671730000|2022-04-11 10:08:50|87307.2|87282.2|87310.1|87285.1|87310.2|87285.2|87307.2|87282.2|39
1649671740000|2022-04-11 10:09:00|87309.8|87284.8|87314.4|87289.4|87315|87290|87309.5|87284.5|40
1649671750000|2022-04-11 10:09:10|87314.1|87289.1|87314.4|87289.4|87314.4|87289.4|87312.8|87287.8|21
1649671760000|2022-04-11 10:09:20|87314.6|87289.6|87315.2|87290.2|87315.2|87290.2|87314|87289|28
1649671770000|2022-04-11 10:09:30|87314.8|87289.8|87311.6|87286.6|87315.5|87290.5|87310.6|87285.6|41
1649671780000|2022-04-11 10:09:40|87312.3|87287.3|87312.1|87287.1|87313.5|87288.5|87311.6|87286.6|36
1649671790000|2022-04-11 10:09:50|87312.3|87287.3|87308.1|87283.1|87312.7|87287.7|87308.1|87283.1|42
1649671800000|2022-04-11 10:10:00|87308|87283|87314.6|87289.6|87314.6|87289.6|87307.8|87282.8|46
1649671810000|2022-04-11 10:10:10|87314|87289|87313.6|87288.6|87314.4|87289.4|87313|87288|26
1649671820000|2022-04-11 10:10:20|87313.9|87288.9|87314.5|87289.5|87315.1|87290.1|87313.2|87288.2|22
1649671830000|2022-04-11 10:10:30|87314.3|87289.3|87307.8|87282.8|87314.4|87289.4|87307.8|87282.8|35
1649671840000|2022-04-11 10:10:40|87307.6|87282.6|87308.9|87283.9|87310.7|87285.7|87307.6|87282.6|42
1649671850000|2022-04-11 10:10:50|87308.3|87283.3|87300.1|87275.1|87308.3|87283.3|87296.7|87271.7|56
1649671860000|2022-04-11 10:11:00|87299.9|87274.9|87299.2|87274.2|87302.3|87277.3|87297.6|87272.6|50
1649671870000|2022-04-11 10:11:10|87299|87274|87298|87273|87299.3|87274.3|87296.2|87271.2|49
1649671880000|2022-04-11 10:11:20|87297.6|87272.6|87296.3|87271.3|87297.6|87272.6|87294.5|87269.5|39
1649671890000|2022-04-11 10:11:30|87296.6|87271.6|87297.4|87272.4|87298.2|87273.2|87294.5|87269.5|34
1649671900000|2022-04-11 10:11:40|87297.9|87272.9|87294.9|87269.9|87298.2|87273.2|87293.8|87268.8|26
1649671910000|2022-04-11 10:11:50|87294.7|87269.7|87295.6|87270.6|87296.4|87271.4|87294.1|87269.1|19
1649671920000|2022-04-11 10:12:00|87295.8|87270.8|87298.7|87273.7|87298.9|87273.9|87294|87269|30
1649671930000|2022-04-11 10:12:10|87297.8|87272.8|87298.1|87273.1|87301.6|87276.6|87297.1|87272.1|40
1649671940000|2022-04-11 10:12:20|87297.8|87272.8|87300.3|87275.3|87300.3|87275.3|87297.3|87272.3|25
1649671950000|2022-04-11 10:12:30|87300.1|87275.1|87294.4|87269.4|87300.1|87275.1|87293.2|87268.2|36
1649671960000|2022-04-11 10:12:40|87294.6|87269.6|87291.5|87266.5|87295.6|87270.6|87289.5|87264.5|36
1649671970000|2022-04-11 10:12:50|87292.1|87267.1|87290.8|87265.8|87292.4|87267.4|87289.1|87264.1|46
1649671980000|2022-04-11 10:13:00|87290.7|87265.7|87294.1|87269.1|87295.7|87270.7|87285.5|87260.5|58
1649671990000|2022-04-11 10:13:10|87294|87269|87293.2|87268.2|87306.5|87271.1|87292.3|87253.7|42
1649672000000|2022-04-11 10:13:20|87294.6|87269.6|87286|87261|87295.7|87270.7|87275.6|87250.6|44
1649672010000|2022-04-11 10:13:30|87286.5|87261.5|87295.7|87270.7|87310.7|87273.6|87285.9|87255.8|53
1649672020000|2022-04-11 10:13:40|87296.5|87271.5|87294.9|87269.9|87297.6|87272.6|87293.3|87268.3|29
1649672030000|2022-04-11 10:13:50|87295.7|87270.7|87295.2|87270.2|87295.8|87270.8|87293.8|87268.8|23
1649672040000|2022-04-11 10:14:00|87295|87270|87312.5|87287.5|87322.6|87290.4|87294.9|87269.9|56
1649672050000|2022-04-11 10:14:10|87313.2|87288.2|87320|87295|87323.4|87298.4|87313.1|87288.1|63
1649672060000|2022-04-11 10:14:20|87320.8|87295.8|87322.5|87297.5|87325.6|87300.6|87319.6|87294.6|59
1649672070000|2022-04-11 10:14:30|87322.8|87297.8|87319.2|87294.2|87324.7|87299.7|87316.1|87291.1|61
1649672080000|2022-04-11 10:14:40|87319.4|87294.4|87318.9|87293.9|87320.4|87295.4|87317.2|87292.2|52
1649672090000|2022-04-11 10:14:50|87318.7|87293.7|87316.6|87291.6|87332.3|87294.9|87316.1|87282.3|38
1649672100000|2022-04-11 10:15:00|87316.2|87291.2|87318.5|87293.5|87318.5|87293.5|87314.1|87289.1|56
1649672110000|2022-04-11 10:15:10|87319.5|87294.5|87321.4|87296.4|87321.7|87296.7|87318.2|87293.2|57
1649672120000|2022-04-11 10:15:20|87320.6|87295.6|87320|87295|87322.7|87297.7|87319.5|87294.5|48
1649672130000|2022-04-11 10:15:30|87319.7|87294.7|87321.6|87296.6|87322.1|87297.1|87316|87291|61
1649672140000|2022-04-11 10:15:40|87321.4|87296.4|87318.9|87293.9|87322.5|87297.5|87318.1|87293.1|62
1649672150000|2022-04-11 10:15:50|87319.1|87294.1|87319.4|87294.4|87321|87296|87315.7|87290.7|61
1649672160000|2022-04-11 10:16:00|87319.3|87294.3|87319.5|87294.5|87320.3|87295.3|87319|87294|29
1649672170000|2022-04-11 10:16:10|87319.8|87294.8|87321|87296|87321|87296|87316.6|87291.6|32
1649672180000|2022-04-11 10:16:20|87319.9|87294.9|87324.9|87299.9|87325.9|87300.9|87319.7|87294.7|57
1649672190000|2022-04-11 10:16:30|87325.3|87300.3|87328.4|87303.4|87328.4|87303.4|87324|87299|54
1649672200000|2022-04-11 10:16:40|87326.5|87301.5|87349.8|87324.8|87350.7|87325.7|87325.5|87300.5|61
1649672210000|2022-04-11 10:16:50|87355.2|87330.2|87357.7|87332.7|87357.7|87332.7|87353.6|87328.6|63
1649672220000|2022-04-11 10:17:00|87358|87333|87360.4|87335.4|87364.6|87339.6|87357.3|87332.3|62
1649672230000|2022-04-11 10:17:10|87361.8|87336.8|87358.3|87333.3|87362.2|87337.2|87356.1|87331.1|50
1649672240000|2022-04-11 10:17:20|87358|87333|87346.9|87321.9|87358|87333|87345.8|87320.8|61
1649672250000|2022-04-11 10:17:30|87347|87322|87356.9|87331.9|87359.1|87334.1|87346.8|87321.8|49
1649672260000|2022-04-11 10:17:40|87357.4|87332.4|87371.9|87346.9|87372|87347|87357|87332|46
1649672270000|2022-04-11 10:17:50|87372.2|87347.2|87369.8|87344.8|87383.8|87350.5|87368.6|87332.6|56
1649672280000|2022-04-11 10:18:00|87369.6|87344.6|87363.5|87338.5|87370.9|87345.9|87362.4|87337.4|54
1649672290000|2022-04-11 10:18:10|87365.7|87340.7|87368.7|87343.7|87369|87344|87364.8|87339.8|34
1649672300000|2022-04-11 10:18:20|87368.4|87343.4|87364.6|87339.6|87370.6|87345.6|87361.9|87336.9|43
1649672310000|2022-04-11 10:18:30|87365.4|87340.4|87364|87339|87365.7|87340.7|87360.1|87335.1|51
1649672320000|2022-04-11 10:18:40|87364.1|87339.1|87361.4|87336.4|87365.8|87340.8|87360.4|87335.4|59
1649672330000|2022-04-11 10:18:50|87360.9|87335.9|87339|87314|87360.9|87335.9|87336.5|87311.5|58
1649672340000|2022-04-11 10:19:00|87338.6|87313.6|87346.4|87321.4|87351.3|87326.3|87337.1|87312.1|54
1649672350000|2022-04-11 10:19:10|87346.5|87321.5|87342.7|87317.7|87346.5|87321.5|87340.8|87315.8|35
1649672360000|2022-04-11 10:19:20|87342.8|87317.8|87338|87313|87344.1|87319.1|87336.9|87311.9|41
1649672370000|2022-04-11 10:19:30|87338.5|87313.5|87341.2|87316.2|87341.3|87316.3|87337.6|87312.6|62
1649672380000|2022-04-11 10:19:40|87340.8|87315.8|87336.3|87311.3|87345.6|87316.8|87332|87295.1|68
1649672390000|2022-04-11 10:19:50|87336.9|87311.9|87342.5|87317.5|87347.1|87322.1|87336.2|87311.2|62
1649672400000|2022-04-11 10:20:00|87342.7|87317.7|87342.2|87317.2|87345.3|87320.3|87341|87316|53
1649672410000|2022-04-11 10:20:10|87342|87317|87335.3|87310.3|87345.8|87320.8|87331.2|87292.7|61
1649672420000|2022-04-11 10:20:20|87335.2|87310.2|87333.1|87308.1|87337.6|87312.6|87332.4|87307.4|56
1649672430000|2022-04-11 10:20:30|87330.8|87305.8|87312.8|87287.8|87331.4|87306.4|87312|87287|60
1649672440000|2022-04-11 10:20:40|87311.8|87286.8|87313.1|87288.1|87315.1|87290.1|87307.6|87282.6|57
1649672450000|2022-04-11 10:20:50|87312.6|87287.6|87316.4|87291.4|87317.3|87292.3|87312.2|87287.2|51
1649672460000|2022-04-11 10:21:00|87316.2|87291.2|87320.2|87295.2|87321.5|87296.5|87313.6|87288.6|51
1649672470000|2022-04-11 10:21:10|87320.3|87295.3|87319.8|87294.8|87323.3|87298.3|87319|87294|38
1649672480000|2022-04-11 10:21:20|87319.9|87294.9|87322.9|87297.9|87324.3|87299.3|87319.7|87294.7|45
1649672490000|2022-04-11 10:21:30|87322.6|87297.6|87318.2|87293.2|87323.3|87298.3|87315.4|87290.4|45
1649672500000|2022-04-11 10:21:40|87318.7|87293.7|87323.3|87298.3|87323.4|87298.4|87312.2|87287.2|67
1649672510000|2022-04-11 10:21:50|87322|87297|87330.8|87305.8|87333.1|87308.1|87318.6|87293.6|58
1649672520000|2022-04-11 10:22:00|87331.6|87306.6|87330|87305|87333|87308|87329.1|87304.1|46
1649672530000|2022-04-11 10:22:10|87330.3|87305.3|87329.7|87304.7|87331.9|87306.9|87328|87303|33
1649672540000|2022-04-11 10:22:20|87329.4|87304.4|87335|87310|87335|87310|87329.3|87304.3|46
1649672550000|2022-04-11 10:22:30|87334.7|87309.7|87341.4|87316.4|87341.7|87316.7|87334.2|87309.2|52
1649672560000|2022-04-11 10:22:40|87341.7|87316.7|87336.1|87311.1|87341.8|87316.8|87334.1|87309.1|41
1649672570000|2022-04-11 10:22:50|87336.3|87311.3|87337.7|87312.7|87341.8|87316.8|87336.1|87311.1|48
1649672580000|2022-04-11 10:23:00|87337.2|87312.2|87338.4|87313.4|87339.5|87314.5|87334.3|87309.3|57
1649672590000|2022-04-11 10:23:10|87337.9|87312.9|87333.2|87308.2|87338.7|87313.7|87333.2|87308.2|40
1649672600000|2022-04-11 10:23:20|87333.7|87308.7|87338.6|87313.6|87340.8|87315.8|87331|87306|56
1649672610000|2022-04-11 10:23:30|87338.7|87313.7|87342|87317|87344.2|87319.2|87336.9|87311.9|55
1649672620000|2022-04-11 10:23:40|87340.9|87315.9|87346.2|87321.2|87347.1|87322.1|87340.6|87315.6|31
1649672630000|2022-04-11 10:23:50|87346.9|87321.9|87344|87319|87346.9|87321.9|87343.1|87318.1|32
1649672640000|2022-04-11 10:24:00|87344.3|87319.3|87344.8|87319.8|87345.9|87320.9|87343.8|87318.8|28
1649672650000|2022-04-11 10:24:10|87345|87320|87352.5|87327.5|87353|87328|87343.3|87318.3|36
1649672660000|2022-04-11 10:24:20|87352|87327|87351.5|87326.5|87353.1|87328.1|87349.4|87324.4|22
1649672670000|2022-04-11 10:24:30|87350.9|87325.9|87352.5|87327.5|87353.7|87328.7|87347.9|87322.9|56
1649672680000|2022-04-11 10:24:40|87352.6|87327.6|87329.8|87304.8|87353.3|87328.3|87329.5|87304.5|39
1649672690000|2022-04-11 10:24:50|87342.5|87292.5|87328.5|87303.5|87342.5|87306.6|87325.2|87291.1|49
1649672700000|2022-04-11 10:25:00|87328.8|87303.8|87311.7|87286.7|87330.2|87305.2|87311.7|87286.7|52
1649672710000|2022-04-11 10:25:10|87310.9|87285.9|87311.7|87286.7|87311.7|87286.7|87310.2|87285.2|44
1649672720000|2022-04-11 10:25:20|87311.4|87286.4|87314.1|87289.1|87314.1|87289.1|87310.9|87285.9|38
1649672730000|2022-04-11 10:25:30|87315.3|87290.3|87314.8|87289.8|87315.3|87290.3|87312.4|87287.4|24
1649672740000|2022-04-11 10:25:40|87314.9|87289.9|87323.5|87298.5|87324.1|87299.1|87314.8|87289.8|60
1649672750000|2022-04-11 10:25:50|87323.3|87298.3|87323.1|87298.1|87324.3|87299.3|87320.4|87295.4|52
1649672760000|2022-04-11 10:26:00|87324|87299|87322.7|87297.7|87324|87299|87319.4|87294.4|51
1649672770000|2022-04-11 10:26:10|87323|87298|87322.4|87297.4|87323.3|87298.3|87319|87294|53
1649672780000|2022-04-11 10:26:20|87322.7|87297.7|87347|87297|87347|87309.8|87320|87295|62
1649672790000|2022-04-11 10:26:30|87347.4|87297.4|87338.2|87313.2|87351.1|87314.3|87332.6|87293.7|66
1649672800000|2022-04-11 10:26:40|87338.3|87313.3|87352.1|87302.1|87352.1|87317.9|87336.5|87300.7|61
1649672810000|2022-04-11 10:26:50|87353.4|87303.4|87335.4|87310.4|87353.4|87317.8|87332.9|87297.2|63
1649672820000|2022-04-11 10:27:00|87335.7|87310.7|87332|87307|87336.1|87311.1|87331.8|87306.8|61
1649672830000|2022-04-11 10:27:10|87331.9|87306.9|87340|87315|87353.2|87315.7|87331.9|87301.8|54
1649672840000|2022-04-11 10:27:20|87340.1|87315.1|87331.6|87306.6|87344.8|87315.4|87330.9|87293.1|60
1649672850000|2022-04-11 10:27:30|87329.5|87304.5|87343.3|87293.3|87343.3|87305.8|87325.7|87288.5|45
1649672860000|2022-04-11 10:27:40|87342.6|87292.6|87328.3|87303.3|87342.9|87306|87328.1|87289.8|44
1649672870000|2022-04-11 10:27:50|87328.4|87303.4|87346.1|87321.1|87349.1|87321.6|87328.4|87298.2|62
1649672880000|2022-04-11 10:28:00|87346.6|87321.6|87342.9|87317.9|87348.2|87323.2|87342.9|87317.9|42
1649672890000|2022-04-11 10:28:10|87344.4|87319.4|87362.1|87337.1|87362.1|87337.1|87344.4|87319.4|62
1649672900000|2022-04-11 10:28:20|87361.8|87336.8|87369.9|87344.9|87371|87346|87360.9|87335.9|64
1649672910000|2022-04-11 10:28:30|87367.7|87342.7|87366.2|87341.2|87368.1|87343.1|87363.5|87338.5|57
1649672920000|2022-04-11 10:28:40|87366.4|87341.4|87367.4|87342.4|87371|87346|87363.2|87338.2|58
1649672930000|2022-04-11 10:28:50|87369|87344|87367.1|87342.1|87374.7|87344.6|87357.4|87323.8|56
1649672940000|2022-04-11 10:29:00|87366.8|87341.8|87370|87345|87372.5|87347.5|87363.9|87338.9|65
1649672950000|2022-04-11 10:29:10|87369.3|87344.3|87351.9|87326.9|87375.1|87345.2|87351.9|87325|53
1649672960000|2022-04-11 10:29:20|87353.2|87328.2|87349.4|87324.4|87366.3|87336.1|87347.6|87310.7|54
1649672970000|2022-04-11 10:29:30|87349.5|87324.5|87356.5|87331.5|87356.9|87331.9|87346.6|87321.6|55
1649672980000|2022-04-11 10:29:40|87357.5|87332.5|87359.3|87334.3|87360|87335|87356.5|87331.5|29
1649672990000|2022-04-11 10:29:50|87359.7|87334.7|87353.5|87328.5|87359.7|87334.7|87348.4|87323.4|45
1649673000000|2022-04-11 10:30:00|87353.9|87328.9|87363.1|87338.1|87363.1|87338.1|87353.2|87328.2|51
1649673010000|2022-04-11 10:30:10|87364|87339|87314.6|87289.6|87364|87339|87314.2|87275|68
1649673020000|2022-04-11 10:30:20|87314.4|87289.4|87299.3|87274.3|87317.1|87292.1|87296.6|87253.2|59
1649673030000|2022-04-11 10:30:30|87298.9|87273.9|87295.9|87270.9|87300.6|87275.6|87294.7|87269.7|35
1649673040000|2022-04-11 10:30:40|87296.9|87271.9|87296.7|87271.7|87298.8|87273.8|87290.5|87265.5|39
1649673050000|2022-04-11 10:30:50|87296.9|87271.9|87301.9|87276.9|87318.9|87279.4|87294.9|87262.6|65
1649673060000|2022-04-11 10:31:00|87311.9|87261.9|87303.2|87278.2|87319.2|87280.9|87300.8|87261.1|52
1649673070000|2022-04-11 10:31:10|87303.1|87278.1|87301.1|87276.1|87317.3|87278.2|87298.9|87260.5|49
1649673080000|2022-04-11 10:31:20|87301.2|87276.2|87312.2|87262.2|87314.7|87277.4|87300.8|87262|36
1649673090000|2022-04-11 10:31:30|87299|87274|87299.2|87274.2|87300.6|87275.6|87295.9|87270.9|30
1649673100000|2022-04-11 10:31:40|87300|87275|87309.1|87284.1|87312.6|87287.6|87299.9|87274.9|59
1649673110000|2022-04-11 10:31:50|87311.8|87286.8|87318.7|87293.7|87323.2|87298.2|87311.6|87286.6|55
1649673120000|2022-04-11 10:32:00|87319|87294|87323.5|87273.5|87323.5|87295.5|87309.5|87273.5|64
1649673130000|2022-04-11 10:32:10|87323.4|87273.4|87314.9|87289.9|87327.1|87289.9|87311.2|87271.8|49
1649673140000|2022-04-11 10:32:20|87315|87290|87302.1|87277.1|87328.9|87290.5|87297.6|87260.6|64
1649673150000|2022-04-11 10:32:30|87299.6|87274.6|87311.6|87261.6|87314.2|87278.6|87299.2|87261.6|50
1649673160000|2022-04-11 10:32:40|87311.4|87261.4|87318.3|87268.3|87320.2|87281.2|87299.7|87261.4|46
1649673170000|2022-04-11 10:32:50|87318|87268|87323.4|87273.4|87323.4|87288.8|87305.8|87268|34
1649673180000|2022-04-11 10:33:00|87321.2|87271.2|87315.7|87290.7|87327.6|87292.2|87308.9|87267.4|45
1649673190000|2022-04-11 10:33:10|87314.9|87289.9|87323.5|87298.5|87336|87299.9|87311.5|87273.4|47
1649673200000|2022-04-11 10:33:20|87324.6|87299.6|87320.8|87295.8|87339.4|87299.6|87317.5|87285.1|65
1649673210000|2022-04-11 10:33:30|87320.3|87295.3|87320.1|87295.1|87333.1|87296.5|87317.2|87280.1|52
1649673220000|2022-04-11 10:33:40|87321.4|87296.4|87333.5|87283.5|87335.2|87298.5|87320.5|87283.5|52
1649673230000|2022-04-11 10:33:50|87333.4|87283.4|87316.8|87291.8|87334.8|87292.5|87315.5|87278|45
1649673240000|2022-04-11 10:34:00|87316.4|87291.4|87319|87294|87331.3|87294.8|87314.4|87278.3|45
1649673250000|2022-04-11 10:34:10|87319.1|87294.1|87325.2|87300.2|87336.5|87300.5|87318.8|87285.8|49
1649673260000|2022-04-11 10:34:20|87325.3|87300.3|87338.2|87288.2|87339.5|87302.3|87324|87288.1|45
1649673270000|2022-04-11 10:34:30|87338.1|87288.1|87322.5|87297.5|87338.3|87300.5|87322.5|87287.2|39
1649673280000|2022-04-11 10:34:40|87322.8|87297.8|87320|87295|87334.8|87298.3|87316.6|87283.7|46
1649673290000|2022-04-11 10:34:50|87319.7|87294.7|87317.3|87292.3|87330.8|87294.7|87316.2|87277.7|49
1649673300000|2022-04-11 10:35:00|87317.4|87292.4|87320.3|87295.3|87333.6|87295.9|87317.4|87280.9|46
1649673310000|2022-04-11 10:35:10|87318.6|87293.6|87325.9|87300.9|87337.2|87301.6|87317.6|87284.8|61
1649673320000|2022-04-11 10:35:20|87324.7|87299.7|87324.3|87299.3|87335.4|87301.2|87316.5|87285|62
1649673330000|2022-04-11 10:35:30|87324.2|87299.2|87336.3|87311.3|87344.6|87311.6|87323.3|87287.2|49
1649673340000|2022-04-11 10:35:40|87336.6|87311.6|87341.4|87316.4|87354.4|87318.6|87336.6|87298.2|57
1649673350000|2022-04-11 10:35:50|87342.7|87317.7|87356.8|87331.8|87369|87332.2|87338.9|87302.5|54
1649673360000|2022-04-11 10:36:00|87369|87319|87360.5|87335.5|87374.9|87337.8|87354.9|87317.4|53
1649673370000|2022-04-11 10:36:10|87359.5|87334.5|87358.9|87333.9|87373.5|87338.1|87350.7|87314.5|60
1649673380000|2022-04-11 10:36:20|87358.6|87333.6|87360.3|87335.3|87372.4|87335.3|87350.3|87311.7|59
1649673390000|2022-04-11 10:36:30|87360.2|87335.2|87378.1|87328.1|87378.1|87338.1|87356.1|87318.5|48
1649673400000|2022-04-11 10:36:40|87376.5|87326.5|87360.9|87335.9|87379|87341.3|87360.9|87323.6|61
1649673410000|2022-04-11 10:36:50|87361.2|87336.2|87365.9|87340.9|87366.4|87341.4|87358.4|87333.4|59
1649673420000|2022-04-11 10:37:00|87365.3|87340.3|87354.4|87329.4|87375|87340.5|87354.4|87318.1|53
1649673430000|2022-04-11 10:37:10|87354.6|87329.6|87407.9|87357.9|87413.6|87363.6|87353.4|87328.4|44
1649673440000|2022-04-11 10:37:20|87406.9|87356.9|87407.7|87382.7|87420|87386.4|87391.4|87354.3|65
1649673450000|2022-04-11 10:37:30|87408.3|87383.3|87407.6|87382.6|87409.4|87384.4|87407|87382|47
1649673460000|2022-04-11 10:37:40|87408.1|87383.1|87413.7|87388.7|87414.3|87389.3|87407.2|87382.2|50
1649673470000|2022-04-11 10:37:50|87413.1|87388.1|87413|87388|87418.2|87393.2|87412|87387|60
1649673480000|2022-04-11 10:38:00|87412.8|87387.8|87407.7|87382.7|87413.2|87388.2|87407.7|87382.7|55
1649673490000|2022-04-11 10:38:10|87407.6|87382.6|87402.3|87377.3|87408|87383|87401.1|87376.1|43
1649673500000|2022-04-11 10:38:20|87401.6|87376.6|87403.1|87378.1|87408.2|87383.2|87400.7|87375.7|59
1649673510000|2022-04-11 10:38:30|87401.5|87376.5|87407.6|87382.6|87408|87383|87401.5|87376.5|61
1649673520000|2022-04-11 10:38:40|87407.4|87382.4|87405.5|87380.5|87408.5|87383.5|87405|87380|44
1649673530000|2022-04-11 10:38:50|87405|87380|87419|87394|87419.4|87394.4|87404.9|87379.9|47
1649673540000|2022-04-11 10:39:00|87418.8|87393.8|87418.9|87393.9|87422.6|87397.6|87418.4|87393.4|46
1649673550000|2022-04-11 10:39:10|87419|87394|87431.9|87406.9|87431.9|87406.9|87417.4|87392.4|64
1649673560000|2022-04-11 10:39:20|87431.3|87406.3|87430|87405|87433.1|87408.1|87426.6|87401.6|66
1649673570000|2022-04-11 10:39:30|87429.7|87404.7|87427|87402|87431.2|87406.2|87425.9|87400.9|58
1649673580000|2022-04-11 10:39:40|87426.9|87401.9|87426.5|87401.5|87428.6|87403.6|87425.3|87400.3|40
1649673590000|2022-04-11 10:39:50|87426.6|87401.6|87424.5|87399.5|87434.4|87409.4|87423.5|87398.5|52
1649673600000|2022-04-11 10:40:00|87424.4|87399.4|87419|87394|87424.4|87399.4|87418.5|87393.5|58
1649673610000|2022-04-11 10:40:10|87418.5|87393.5|87417.7|87392.7|87418.5|87393.5|87416.5|87391.5|46
1649673620000|2022-04-11 10:40:20|87418.3|87393.3|87419.3|87394.3|87425.1|87400.1|87417.2|87392.2|55
1649673630000|2022-04-11 10:40:30|87418.6|87393.6|87418.5|87393.5|87421.2|87396.2|87417.8|87392.8|55
1649673640000|2022-04-11 10:40:40|87418.4|87393.4|87418.4|87393.4|87419.5|87394.5|87416|87391|49
1649673650000|2022-04-11 10:40:50|87419.3|87394.3|87424|87399|87427.9|87402.9|87419.3|87394.3|50
1649673660000|2022-04-11 10:41:00|87424.1|87399.1|87438.2|87413.2|87450|87415.7|87424.1|87399.1|51
1649673670000|2022-04-11 10:41:10|87438.3|87413.3|87427.2|87402.2|87447|87414.7|87421.5|87396.5|57
1649673680000|2022-04-11 10:41:20|87428.6|87403.6|87434.3|87409.3|87439.5|87414.5|87426.5|87401.5|52
1649673690000|2022-04-11 10:41:30|87434.1|87409.1|87430|87405|87436.6|87411.6|87429.2|87404.2|51
1649673700000|2022-04-11 10:41:40|87429.7|87404.7|87426|87401|87430.3|87405.3|87426|87401|43
1649673710000|2022-04-11 10:41:50|87423.7|87398.7|87421.4|87396.4|87436.4|87398.8|87421.4|87386.2|37
1649673720000|2022-04-11 10:42:00|87421.5|87396.5|87422.3|87397.3|87424|87399|87419.9|87394.9|52
1649673730000|2022-04-11 10:42:10|87422.1|87397.1|87421.2|87396.2|87426.3|87401.3|87420.9|87395.9|45
1649673740000|2022-04-11 10:42:20|87421.1|87396.1|87427.1|87402.1|87427.7|87402.7|87420.5|87395.5|42
1649673750000|2022-04-11 10:42:30|87426.9|87401.9|87441.2|87416.2|87453.2|87416.2|87426.9|87397.6|47
1649673760000|2022-04-11 10:42:40|87441|87416|87442.3|87417.3|87457.9|87420.1|87440.6|87406.1|41
1649673770000|2022-04-11 10:42:50|87454.3|87404.3|87457|87407|87457|87419.1|87440.6|87403.2|51
1649673780000|2022-04-11 10:43:00|87456.2|87406.2|87448.9|87423.9|87458.3|87423.9|87438|87405.8|52
1649673790000|2022-04-11 10:43:10|87448.5|87423.5|87464.8|87414.8|87465.2|87428.1|87447.9|87410.6|37
1649673800000|2022-04-11 10:43:20|87465.9|87415.9|87462.4|87437.4|87477.3|87440.3|87456.4|87415.5|59
1649673810000|2022-04-11 10:43:30|87462.1|87437.1|87496.7|87446.7|87498.8|87453.3|87459.7|87426.4|58
1649673820000|2022-04-11 10:43:40|87497.3|87447.3|87498.3|87448.3|87499.3|87449.3|87497.3|87447.3|27
1649673830000|2022-04-11 10:43:50|87499|87449|87496.5|87471.5|87507.4|87471.9|87494.3|87449|50
1649673840000|2022-04-11 10:44:00|87496.7|87471.7|87511.9|87461.9|87511.9|87475.8|87494.9|87456.7|54
1649673850000|2022-04-11 10:44:10|87512|87462|87500.1|87475.1|87513.6|87478.2|87498.5|87460.9|55
1649673860000|2022-04-11 10:44:20|87500|87475|87485.2|87460.2|87501.4|87476.4|87479.3|87443.8|59
1649673870000|2022-04-11 10:44:30|87485.1|87460.1|87486.7|87461.7|87486.8|87461.8|87482.2|87457.2|52
1649673880000|2022-04-11 10:44:40|87485.7|87460.7|87483.7|87458.7|87487.1|87462.1|87483|87458|59
1649673890000|2022-04-11 10:44:50|87483.5|87458.5|87517.3|87467.3|87520|87480.8|87482.3|87451.2|67
1649673900000|2022-04-11 10:45:00|87518.3|87468.3|87520|87470|87520.9|87483.1|87506.1|87468.1|50
1649673910000|2022-04-11 10:45:10|87520.6|87470.6|87522.4|87472.4|87525.1|87475.1|87520.6|87470.6|30
1649673920000|2022-04-11 10:45:20|87522.6|87472.6|87510.1|87485.1|87523.4|87485.8|87508.7|87471.2|50
1649673930000|2022-04-11 10:45:30|87510.4|87485.4|87529|87504|87539.8|87504|87509.5|87480.4|48
1649673940000|2022-04-11 10:45:40|87529.3|87504.3|87523.6|87498.6|87529.7|87504.7|87523.6|87498.6|49
1649673950000|2022-04-11 10:45:50|87523.8|87498.8|87527.4|87502.4|87528.7|87503.7|87523.2|87498.2|40
1649673960000|2022-04-11 10:46:00|87527.8|87502.8|87525.1|87500.1|87528.4|87503.4|87519.9|87494.9|59
1649673970000|2022-04-11 10:46:10|87526|87501|87520.7|87495.7|87528.2|87503.2|87517.1|87492.1|66
1649673980000|2022-04-11 10:46:20|87521.4|87496.4|87518.8|87493.8|87521.4|87496.4|87515.3|87490.3|57
1649673990000|2022-04-11 10:46:30|87519.1|87494.1|87526.9|87501.9|87526.9|87501.9|87519.1|87494.1|66
1649674000000|2022-04-11 10:46:40|87526.7|87501.7|87528.4|87503.4|87529.2|87504.2|87526.5|87501.5|47
1649674010000|2022-04-11 10:46:50|87527.6|87502.6|87525.3|87500.3|87527.6|87502.6|87524.3|87499.3|30
1649674020000|2022-04-11 10:47:00|87525.1|87500.1|87530.3|87505.3|87532.7|87507.7|87523.7|87498.7|57
1649674030000|2022-04-11 10:47:10|87530.8|87505.8|87531.6|87506.6|87533|87508|87529.8|87504.8|42
1649674040000|2022-04-11 10:47:20|87531.1|87506.1|87526.6|87501.6|87531.1|87506.1|87526|87501|55
1649674050000|2022-04-11 10:47:30|87527.2|87502.2|87539.4|87514.4|87539.5|87514.5|87525.6|87500.6|63
1649674060000|2022-04-11 10:47:40|87538.9|87513.9|87539.1|87514.1|87541.3|87516.3|87537.7|87512.7|46
1649674070000|2022-04-11 10:47:50|87539|87514|87538.4|87513.4|87539.3|87514.3|87536.5|87511.5|41
1649674080000|2022-04-11 10:48:00|87538.6|87513.6|87545.3|87520.3|87547.1|87522.1|87536.1|87511.1|51
1649674090000|2022-04-11 10:48:10|87545|87520|87552.3|87527.3|87552.3|87527.3|87544.9|87519.9|48
1649674100000|2022-04-11 10:48:20|87551.4|87526.4|87550.8|87525.8|87554.4|87529.4|87550|87525|54
1649674110000|2022-04-11 10:48:30|87551.2|87526.2|87561.7|87536.7|87563.7|87538.7|87551.2|87526.2|50
1649674120000|2022-04-11 10:48:40|87561.4|87536.4|87565.1|87540.1|87565.1|87540.1|87556.9|87531.9|32
1649674130000|2022-04-11 10:48:50|87564.5|87539.5|87560.9|87535.9|87564.9|87539.9|87557.1|87532.1|47
1649674140000|2022-04-11 10:49:00|87561.9|87536.9|87548.7|87523.7|87561.9|87536.9|87548.7|87523.7|51
1649674150000|2022-04-11 10:49:10|87548.5|87523.5|87500.1|87475.1|87548.5|87523.5|87500.1|87458.1|70
1649674160000|2022-04-11 10:49:20|87499.3|87474.3|87509|87459|87510.7|87475.1|87489.4|87457.1|60
1649674170000|2022-04-11 10:49:30|87509.2|87459.2|87508.4|87458.4|87510|87460|87507.8|87457.8|34
1649674180000|2022-04-11 10:49:40|87496.7|87471.7|87511|87461|87512.1|87473.6|87496.7|87460|38
1649674190000|2022-04-11 10:49:50|87510.7|87460.7|87510.7|87460.7|87512.2|87462.2|87509.4|87459.4|50
1649674200000|2022-04-11 10:50:00|87510.8|87460.8|87491.4|87466.4|87512.3|87466.4|87490.2|87450.8|54
1649674210000|2022-04-11 10:50:10|87491.9|87466.9|87493|87468|87502.8|87468|87486.2|87450|56
1649674220000|2022-04-11 10:50:20|87493.2|87468.2|87485|87460|87497.9|87470.3|87483.1|87444.5|59
1649674230000|2022-04-11 10:50:30|87485.5|87460.5|87466.7|87441.7|87496.1|87462.6|87466.5|87441.5|55
1649674240000|2022-04-11 10:50:40|87466.2|87441.2|87462.9|87437.9|87481.9|87445.7|87462.3|87428.3|58
1649674250000|2022-04-11 10:50:50|87462.8|87437.8|87462.9|87437.9|87463.1|87438.1|87461.6|87436.6|34
1649674260000|2022-04-11 10:51:00|87463.6|87438.6|87469.3|87444.3|87471.5|87446.5|87463.6|87438.6|45
1649674270000|2022-04-11 10:51:10|87469.5|87444.5|87470|87445|87476.7|87451.7|87468.6|87443.6|62
1649674280000|2022-04-11 10:51:20|87470.2|87445.2|87470.3|87445.3|87472.8|87447.8|87469.3|87444.3|45
1649674290000|2022-04-11 10:51:30|87470.4|87445.4|87474|87449|87475.5|87450.5|87470.3|87445.3|39
1649674300000|2022-04-11 10:51:40|87474.8|87449.8|87476.8|87451.8|87492.3|87454.8|87472.7|87439.8|35
1649674310000|2022-04-11 10:51:50|87476.4|87451.4|87475.2|87450.2|87477|87452|87475|87450|22
1649674320000|2022-04-11 10:52:00|87475.1|87450.1|87474|87449|87475.1|87450.1|87473.2|87448.2|35
1649674330000|2022-04-11 10:52:10|87474.1|87449.1|87466.1|87441.1|87475.3|87450.3|87465.4|87440.4|28
1649674340000|2022-04-11 10:52:20|87465.9|87440.9|87457.9|87432.9|87466.6|87441.6|87457.4|87432.4|45
1649674350000|2022-04-11 10:52:30|87457.4|87432.4|87452.1|87427.1|87457.5|87432.5|87452|87427|36
1649674360000|2022-04-11 10:52:40|87452.3|87427.3|87451.2|87426.2|87452.6|87427.6|87450.8|87425.8|29
1649674370000|2022-04-11 10:52:50|87451.4|87426.4|87452.7|87427.7|87453.1|87428.1|87451.4|87426.4|25
1649674380000|2022-04-11 10:53:00|87452.4|87427.4|87448.8|87423.8|87453|87428|87448.1|87423.1|34
1649674390000|2022-04-11 10:53:10|87448.7|87423.7|87442.7|87417.7|87449.3|87424.3|87442.2|87417.2|40
1649674400000|2022-04-11 10:53:20|87442.5|87417.5|87416.2|87391.2|87444|87419|87416.2|87379.9|57
1649674410000|2022-04-11 10:53:30|87416.6|87391.6|87419.7|87394.7|87431|87394.7|87414.7|87379.2|58
1649674420000|2022-04-11 10:53:40|87420.2|87395.2|87429.8|87404.8|87430.6|87405.6|87417.3|87392.3|55
1649674430000|2022-04-11 10:53:50|87428|87403|87424.5|87399.5|87430.9|87405.9|87423|87398|45
1649674440000|2022-04-11 10:54:00|87424.4|87399.4|87430.7|87405.7|87434.8|87409.8|87424.4|87399.4|43
1649674450000|2022-04-11 10:54:10|87431.1|87406.1|87435|87410|87435.2|87410.2|87431.1|87406.1|36
1649674460000|2022-04-11 10:54:20|87434.7|87409.7|87440.2|87415.2|87442.3|87417.3|87434.1|87409.1|49
1649674470000|2022-04-11 10:54:30|87440.1|87415.1|87445.9|87420.9|87446|87421|87439.5|87414.5|47
1649674480000|2022-04-11 10:54:40|87445.7|87420.7|87451.5|87426.5|87452.4|87427.4|87444|87419|49
1649674490000|2022-04-11 10:54:50|87452.4|87427.4|87455.6|87430.6|87457.6|87432.6|87451.3|87426.3|35
1649674500000|2022-04-11 10:55:00|87452.9|87427.9|87448.7|87423.7|87454.3|87429.3|87447.7|87422.7|52
1649674510000|2022-04-11 10:55:10|87447|87422|87443.4|87418.4|87453.9|87428.9|87442.2|87417.2|57
1649674520000|2022-04-11 10:55:20|87443.8|87418.8|87423.2|87398.2|87445.1|87419|87423.2|87395.1|65
1649674530000|2022-04-11 10:55:30|87424|87399|87416.4|87391.4|87433.9|87408.9|87414.9|87389.9|57
1649674540000|2022-04-11 10:55:40|87404.6|87379.6|87408.4|87383.4|87424.4|87386.9|87404.6|87369.1|52
1649674550000|2022-04-11 10:55:50|87406.6|87381.6|87414.7|87389.7|87416.4|87391.4|87404.9|87379.9|57
1649674560000|2022-04-11 10:56:00|87415.4|87390.4|87416.9|87391.9|87420.7|87395.7|87410.7|87385.7|43
1649674570000|2022-04-11 10:56:10|87416.5|87391.5|87404.3|87379.3|87416.9|87391.9|87403.6|87366.2|54
1649674580000|2022-04-11 10:56:20|87404.6|87379.6|87398|87373|87405.7|87380.7|87398|87373|57
1649674590000|2022-04-11 10:56:30|87397.4|87372.4|87396.7|87371.7|87402.6|87377.6|87396.4|87371.4|47
1649674600000|2022-04-11 10:56:40|87396.9|87371.9|87385.4|87360.4|87398|87373|87383|87358|49
1649674610000|2022-04-11 10:56:50|87384.2|87359.2|87380.8|87355.8|87392.2|87367.2|87380.6|87355.6|49
1649674620000|2022-04-11 10:57:00|87379|87354|87381.2|87356.2|87384.3|87359.3|87377.3|87352.3|25
1649674630000|2022-04-11 10:57:10|87380.7|87355.7|87370.8|87345.8|87380.7|87355.7|87367.4|87342.4|44
1649674640000|2022-04-11 10:57:20|87371.6|87346.6|87365.4|87340.4|87372.6|87347.6|87363|87338|40
1649674650000|2022-04-11 10:57:30|87365.2|87340.2|87364.1|87339.1|87365.7|87340.7|87362|87337|30
1649674660000|2022-04-11 10:57:40|87363.9|87338.9|87370.6|87345.6|87371.4|87346.4|87363|87338|39
1649674670000|2022-04-11 10:57:50|87373.4|87348.4|87372.2|87347.2|87374.3|87349.3|87369.1|87344.1|45
1649674680000|2022-04-11 10:58:00|87372.1|87347.1|87375.7|87350.7|87377.6|87352.6|87369.6|87344.6|56
1649674690000|2022-04-11 10:58:10|87373.6|87348.6|87371.2|87346.2|87373.6|87348.6|87368|87343|53
1649674700000|2022-04-11 10:58:20|87371.6|87346.6|87359.6|87334.6|87373.8|87348.8|87359.1|87334.1|58
1649674710000|2022-04-11 10:58:30|87359.9|87334.9|87370.4|87345.4|87372|87347|87359.3|87334.3|66
1649674720000|2022-04-11 10:58:40|87370|87345|87377.5|87352.5|87377.5|87352.5|87365.8|87340.8|56
1649674730000|2022-04-11 10:58:50|87376.8|87351.8|87377|87352|87384.2|87359.2|87376.8|87351.8|55
1649674740000|2022-04-11 10:59:00|87376.9|87351.9|87366.2|87341.2|87376.9|87351.9|87363.3|87338.3|47
1649674750000|2022-04-11 10:59:10|87365.9|87340.9|87361.3|87336.3|87367|87342|87360.3|87335.3|59
1649674760000|2022-04-11 10:59:20|87361.5|87336.5|87350.1|87325.1|87365.4|87340.4|87350.1|87325.1|52
1649674770000|2022-04-11 10:59:30|87350.5|87325.5|87354.1|87329.1|87356.6|87331.6|87350.5|87325.5|46
1649674780000|2022-04-11 10:59:40|87354.3|87329.3|87360.6|87335.6|87362.6|87337.6|87354.3|87329.3|52
1649674790000|2022-04-11 10:59:50|87360.9|87335.9|87336.6|87311.6|87360.9|87335.9|87331.2|87306.2|60
1649674800000|2022-04-11 11:00:00|87345.7|87320.7|87335.1|87310.1|87350.1|87325.1|87334.7|87309.7|67
1649674810000|2022-04-11 11:00:10|87334.7|87309.7|87355.8|87330.8|87355.9|87330.9|87334.7|87309.7|66
1649674820000|2022-04-11 11:00:20|87355.2|87330.2|87363.4|87338.4|87366|87341|87354.4|87329.4|61
1649674830000|2022-04-11 11:00:30|87363.1|87338.1|87344|87319|87363.1|87338.1|87344|87319|59
1649674840000|2022-04-11 11:00:40|87342.8|87317.8|87341.4|87316.4|87342.8|87317.8|87336.7|87311.7|62
1649674850000|2022-04-11 11:00:50|87341.2|87316.2|87344.9|87319.9|87345.2|87320.2|87341|87316|56
1649674860000|2022-04-11 11:01:00|87346.6|87321.6|87351.8|87326.8|87352.3|87327.3|87346.6|87321.6|53
1649674870000|2022-04-11 11:01:10|87352|87327|87356.3|87331.3|87360.4|87335.4|87351.6|87326.6|52
1649674880000|2022-04-11 11:01:20|87356.2|87331.2|87352.5|87327.5|87356.2|87331.2|87350.5|87325.5|36
1649674890000|2022-04-11 11:01:30|87352.6|87327.6|87341|87316|87357.8|87332.8|87337.4|87312.4|49
1649674900000|2022-04-11 11:01:40|87342.2|87317.2|87347|87322|87349.7|87324.7|87342.2|87317.2|57
1649674910000|2022-04-11 11:01:50|87346|87321|87348.1|87323.1|87350.6|87325.6|87346|87321|48
1649674920000|2022-04-11 11:02:00|87348|87323|87345.9|87320.9|87350.5|87325.5|87343.5|87318.5|50
1649674930000|2022-04-11 11:02:10|87346.2|87321.2|87328.2|87303.2|87346.9|87321.9|87327.5|87302.5|46
1649674940000|2022-04-11 11:02:20|87330.1|87305.1|87338.2|87313.2|87339.3|87314.3|87330.1|87305.1|37
1649674950000|2022-04-11 11:02:30|87338.5|87313.5|87331.8|87306.8|87338.9|87313.9|87331.5|87306.5|41
1649674960000|2022-04-11 11:02:40|87332.5|87307.5|87333.7|87308.7|87335|87310|87330.5|87305.5|48
1649674970000|2022-04-11 11:02:50|87333.2|87308.2|87334.3|87309.3|87334.4|87309.4|87333|87308|37
1649674980000|2022-04-11 11:03:00|87334.2|87309.2|87340.7|87315.7|87342.3|87317.3|87334.1|87309.1|39
1649674990000|2022-04-11 11:03:10|87340.3|87315.3|87344.2|87319.2|87345.6|87320.6|87340.1|87315.1|47
1649675000000|2022-04-11 11:03:20|87344.1|87319.1|87332.6|87307.6|87345.3|87320.3|87332.6|87307.6|36
1649675010000|2022-04-11 11:03:30|87334.4|87309.4|87332.7|87307.7|87334.4|87309.4|87331.4|87306.4|43
1649675020000|2022-04-11 11:03:40|87332.9|87307.9|87315.9|87290.9|87337.2|87312.2|87315.4|87290.4|49
1649675030000|2022-04-11 11:03:50|87316.4|87291.4|87318.2|87293.2|87318.6|87293.6|87311|87286|54
1649675040000|2022-04-11 11:04:00|87318.9|87293.9|87318.6|87293.6|87319.8|87294.8|87316.5|87291.5|47
1649675050000|2022-04-11 11:04:10|87318.7|87293.7|87315.4|87290.4|87318.7|87293.7|87314.7|87289.7|49
1649675060000|2022-04-11 11:04:20|87315.6|87290.6|87316.4|87291.4|87317.3|87292.3|87313.5|87288.5|57
1649675070000|2022-04-11 11:04:30|87316.1|87291.1|87315.7|87290.7|87317.1|87292.1|87312.9|87287.9|51
1649675080000|2022-04-11 11:04:40|87315.3|87290.3|87322.3|87297.3|87323|87298|87315.3|87290.3|36
1649675090000|2022-04-11 11:04:50|87322.7|87297.7|87328.5|87303.5|87328.5|87303.5|87318.5|87293.5|46
1649675100000|2022-04-11 11:05:00|87328.4|87303.4|87328|87303|87328.4|87303.4|87325.8|87300.8|39
1649675110000|2022-04-11 11:05:10|87328.4|87303.4|87318.9|87293.9|87329.7|87304.7|87318.4|87293.4|59
1649675120000|2022-04-11 11:05:20|87319.5|87294.5|87319.6|87294.6|87321.2|87296.2|87318.1|87293.1|57
1649675130000|2022-04-11 11:05:30|87319.5|87294.5|87321.8|87296.8|87322|87297|87319.5|87294.5|46
1649675140000|2022-04-11 11:05:40|87321.3|87296.3|87324|87299|87324.7|87299.7|87320.2|87295.2|56
1649675150000|2022-04-11 11:05:50|87324.4|87299.4|87323.1|87298.1|87325.5|87300.5|87322|87297|39
1649675160000|2022-04-11 11:06:00|87323.3|87298.3|87326.8|87301.8|87328.3|87303.3|87320.8|87295.8|51
1649675170000|2022-04-11 11:06:10|87326.7|87301.7|87331.4|87306.4|87332.6|87307.6|87326.5|87301.5|50
1649675180000|2022-04-11 11:06:20|87330.8|87305.8|87332.9|87307.9|87333.4|87308.4|87330.7|87305.7|32
1649675190000|2022-04-11 11:06:30|87333.1|87308.1|87331.8|87306.8|87334.6|87309.6|87331|87306|33
1649675200000|2022-04-11 11:06:40|87331.9|87306.9|87331.5|87306.5|87332.7|87307.7|87330.4|87305.4|36
1649675210000|2022-04-11 11:06:50|87332|87307|87350.2|87325.2|87350.7|87325.2|87330.9|87300.1|35
1649675220000|2022-04-11 11:07:00|87350.3|87325.3|87348.8|87323.8|87351.1|87326.1|87347.4|87322.4|38
1649675230000|2022-04-11 11:07:10|87348.5|87323.5|87357.7|87332.7|87359|87334|87347.6|87322.6|47
1649675240000|2022-04-11 11:07:20|87358|87333|87340.6|87315.6|87358.9|87333.9|87337|87312|58
1649675250000|2022-04-11 11:07:30|87340.5|87315.5|87334.2|87309.2|87340.5|87315.5|87333.3|87308.3|38
1649675260000|2022-04-11 11:07:40|87334.1|87309.1|87335.2|87310.2|87335.7|87310.7|87334.1|87309.1|22
1649675270000|2022-04-11 11:07:50|87335.7|87310.7|87340.4|87315.4|87341.5|87316.5|87335.7|87310.7|27
1649675280000|2022-04-11 11:08:00|87341.2|87316.2|87352.5|87327.5|87352.8|87327.8|87340.7|87315.7|53
1649675290000|2022-04-11 11:08:10|87353|87328|87350.4|87325.4|87353.4|87328.4|87349.4|87324.4|39
1649675300000|2022-04-11 11:08:20|87351.2|87326.2|87352|87327|87352.3|87327.3|87349.8|87324.8|35
1649675310000|2022-04-11 11:08:30|87351.8|87326.8|87361.3|87336.3|87361.3|87336.3|87351.8|87326.8|32
1649675320000|2022-04-11 11:08:40|87361.2|87336.2|87361.8|87336.8|87364.1|87339.1|87360.7|87335.7|42
1649675330000|2022-04-11 11:08:50|87361.6|87336.6|87366|87341|87370.6|87345.6|87361.6|87336.6|42
1649675340000|2022-04-11 11:09:00|87364.2|87339.2|87370.4|87345.4|87373.3|87348.3|87364.2|87339.2|57
1649675350000|2022-04-11 11:09:10|87369.9|87344.9|87369.8|87344.8|87370.7|87345.7|87368.9|87343.9|33
1649675360000|2022-04-11 11:09:20|87370.8|87345.8|87358.9|87333.9|87372|87347|87357.5|87332.5|55
1649675370000|2022-04-11 11:09:30|87359|87334|87359|87334|87362.5|87337.5|87357.6|87332.6|56
1649675380000|2022-04-11 11:09:40|87359.7|87334.7|87354.1|87329.1|87360.5|87335.5|87353.9|87328.9|38
1649675390000|2022-04-11 11:09:50|87354.4|87329.4|87354.4|87329.4|87355.4|87330.4|87352.9|87327.9|32
1649675400000|2022-04-11 11:10:00|87354.2|87329.2|87353.2|87328.2|87355.5|87330.5|87351.7|87326.7|33
1649675410000|2022-04-11 11:10:10|87353.5|87328.5|87353.9|87328.9|87354.6|87329.6|87352.1|87327.1|32
1649675420000|2022-04-11 11:10:20|87354|87329|87353.4|87328.4|87354|87329|87351.7|87326.7|18
1649675430000|2022-04-11 11:10:30|87353.5|87328.5|87354.4|87329.4|87354.8|87329.8|87350.4|87325.4|43
1649675440000|2022-04-11 11:10:40|87354|87329|87352.8|87327.8|87355.4|87330.4|87352.3|87327.3|27
1649675450000|2022-04-11 11:10:50|87352.9|87327.9|87362.3|87337.3|87364.1|87339.1|87352|87327|39
1649675460000|2022-04-11 11:11:00|87362.2|87337.2|87373.7|87348.7|87375|87350|87362|87337|52
1649675470000|2022-04-11 11:11:10|87373.3|87348.3|87365.2|87340.2|87373.3|87348.3|87363.1|87338.1|58
1649675480000|2022-04-11 11:11:20|87365.8|87340.8|87377.7|87352.7|87379.7|87354.7|87364.4|87339.4|57
1649675490000|2022-04-11 11:11:30|87377.6|87352.6|87355.8|87330.8|87380.4|87355.4|87354.7|87329.7|59
1649675500000|2022-04-11 11:11:40|87356.6|87331.6|87369|87344|87369.3|87344.3|87354.9|87329.9|48
1649675510000|2022-04-11 11:11:50|87369.1|87344.1|87382.7|87357.7|87383.7|87358.7|87368.8|87343.8|43
1649675520000|2022-04-11 11:12:00|87383|87358|87385|87360|87389.5|87364.5|87382.6|87357.6|45
1649675530000|2022-04-11 11:12:10|87385.1|87360.1|87386.5|87361.5|87387.5|87362.5|87384.2|87359.2|35
1649675540000|2022-04-11 11:12:20|87386.8|87361.8|87376.3|87351.3|87388.9|87363.9|87376.3|87351.3|44
1649675550000|2022-04-11 11:12:30|87375.1|87350.1|87379.3|87354.3|87381.5|87356.5|87374.4|87349.4|51
1649675560000|2022-04-11 11:12:40|87380.2|87355.2|87382.8|87357.8|87383.9|87358.9|87379.6|87354.6|30
1649675570000|2022-04-11 11:12:50|87382.5|87357.5|87380.8|87355.8|87383.5|87358.5|87379.6|87354.6|27
1649675580000|2022-04-11 11:13:00|87380.7|87355.7|87375.5|87350.5|87385.7|87360.7|87373.9|87348.9|52
1649675590000|2022-04-11 11:13:10|87375.3|87350.3|87383.6|87358.6|87385.1|87360.1|87374.8|87349.8|45
1649675600000|2022-04-11 11:13:20|87383.5|87358.5|87387.9|87362.9|87390.5|87365.5|87383.5|87358.5|41
1649675610000|2022-04-11 11:13:30|87388.6|87363.6|87386.9|87361.9|87388.8|87363.8|87385.1|87360.1|49
1649675620000|2022-04-11 11:13:40|87386.2|87361.2|87391.5|87366.5|87392|87367|87385|87360|60
1649675630000|2022-04-11 11:13:50|87390.6|87365.6|87391.8|87366.8|87391.9|87366.9|87388.6|87363.6|25
1649675640000|2022-04-11 11:14:00|87391.9|87366.9|87396|87371|87397.9|87372.9|87391.2|87366.2|58
1649675650000|2022-04-11 11:14:10|87396.2|87371.2|87398.6|87373.6|87402.9|87377.9|87395.6|87370.6|47
1649675660000|2022-04-11 11:14:20|87398.5|87373.5|87398.1|87373.1|87399.7|87374.7|87397.5|87372.5|45
1649675670000|2022-04-11 11:14:30|87400.9|87375.9|87410.9|87385.9|87419.4|87388.9|87397.7|87369.2|55
1649675680000|2022-04-11 11:14:40|87410.8|87385.8|87418.4|87393.4|87418.8|87393.8|87402.5|87377.5|49
1649675690000|2022-04-11 11:14:50|87419.7|87394.7|87414.1|87389.1|87419.7|87394.7|87413.1|87388.1|57
1649675700000|2022-04-11 11:15:00|87413.2|87388.2|87409|87384|87415.7|87390.7|87406.5|87381.5|63
1649675710000|2022-04-11 11:15:10|87409.1|87384.1|87412.6|87387.6|87414.4|87389.4|87408.7|87383.7|63
1649675720000|2022-04-11 11:15:20|87412|87387|87417.2|87392.2|87419.9|87394.9|87409.9|87384.9|53
1649675730000|2022-04-11 11:15:30|87417.4|87392.4|87407.7|87382.7|87417.4|87392.4|87407.1|87382.1|48
1649675740000|2022-04-11 11:15:40|87407.4|87382.4|87407.3|87382.3|87409.5|87384.5|87406.8|87381.8|49
1649675750000|2022-04-11 11:15:50|87407.4|87382.4|87407.1|87382.1|87409.3|87384.3|87406.8|87381.8|42
1649675760000|2022-04-11 11:16:00|87406.9|87381.9|87410.9|87385.9|87412.1|87387.1|87406.1|87381.1|43
1649675770000|2022-04-11 11:16:10|87410.3|87385.3|87404.3|87379.3|87418.3|87393.3|87402.7|87377.7|62
1649675780000|2022-04-11 11:16:20|87406.2|87381.2|87409.5|87384.5|87410.9|87385.9|87405.1|87380.1|53
1649675790000|2022-04-11 11:16:30|87409.3|87384.3|87408.8|87383.8|87410.3|87385.3|87407.5|87382.5|41
1649675800000|2022-04-11 11:16:40|87409.4|87384.4|87410.1|87385.1|87412.4|87387.4|87408.1|87383.1|42
1649675810000|2022-04-11 11:16:50|87409.7|87384.7|87409.7|87384.7|87410|87385|87408.1|87383.1|42
1649675820000|2022-04-11 11:17:00|87409.6|87384.6|87402.3|87377.3|87409.8|87384.8|87402.3|87377.3|42
1649675830000|2022-04-11 11:17:10|87398.8|87373.8|87398.1|87373.1|87400.6|87375.6|87396.1|87371.1|57
1649675840000|2022-04-11 11:17:20|87397.9|87372.9|87397.3|87372.3|87400.4|87375.4|87396.6|87371.6|33
1649675850000|2022-04-11 11:17:30|87397.4|87372.4|87399|87374|87399.6|87374.6|87396.9|87371.9|36
1649675860000|2022-04-11 11:17:40|87398.7|87373.7|87395.4|87370.4|87399.5|87374.5|87395.4|87370.4|36
1649675870000|2022-04-11 11:17:50|87395.5|87370.5|87392.1|87367.1|87395.5|87370.5|87392.1|87367.1|23
1649675880000|2022-04-11 11:18:00|87392.2|87367.2|87388.6|87363.6|87392.2|87367.2|87388.5|87363.5|24
1649675890000|2022-04-11 11:18:10|87388.5|87363.5|87389.5|87364.5|87394.3|87369.3|87387.9|87362.9|43
1649675900000|2022-04-11 11:18:20|87389.4|87364.4|87393.5|87368.5|87395.8|87370.8|87388.4|87363.4|51
1649675910000|2022-04-11 11:18:30|87393.6|87368.6|87390.9|87365.9|87394.3|87369.3|87389.9|87364.9|39
1649675920000|2022-04-11 11:18:40|87390.6|87365.6|87390.6|87365.6|87391.5|87366.5|87390.1|87365.1|27
1649675930000|2022-04-11 11:18:50|87390.5|87365.5|87390.6|87365.6|87390.8|87365.8|87390.3|87365.3|12
1649675940000|2022-04-11 11:19:00|87390.7|87365.7|87393.3|87368.3|87393.8|87368.8|87389.8|87364.8|17
1649675950000|2022-04-11 11:19:10|87393.4|87368.4|87393|87368|87393.4|87368.4|87391.7|87366.7|17
1649675960000|2022-04-11 11:19:20|87392.9|87367.9|87388.2|87363.2|87395.3|87370.3|87385.2|87360.2|62
1649675970000|2022-04-11 11:19:30|87388.5|87363.5|87368.2|87343.2|87388.7|87363.7|87365.9|87340.9|60
1649675980000|2022-04-11 11:19:40|87368.5|87343.5|87381.3|87356.3|87391.6|87356.3|87360.8|87335.8|49
1649675990000|2022-04-11 11:19:50|87381.1|87356.1|87372.9|87347.9|87382|87357|87371.9|87346.9|52
1649676000000|2022-04-11 11:20:00|87371.4|87346.4|87361.4|87336.4|87371.4|87346.4|87358.6|87333.6|59
1649676010000|2022-04-11 11:20:10|87360.9|87335.9|87364|87339|87378.3|87341.6|87357.2|87327.2|57
1649676020000|2022-04-11 11:20:20|87363|87338|87378.2|87353.2|87391.7|87353.9|87351.1|87326.1|72
1649676030000|2022-04-11 11:20:30|87378|87353|87401.6|87376.6|87417|87379|87378|87349.1|64
1649676040000|2022-04-11 11:20:40|87401.3|87376.3|87409.1|87384.1|87421.2|87384.2|87399.6|87371.2|59
1649676050000|2022-04-11 11:20:50|87410.2|87385.2|87409.8|87384.8|87411.8|87386.8|87408.9|87383.9|31
1649676060000|2022-04-11 11:21:00|87409.6|87384.6|87406.9|87381.9|87409.6|87384.6|87402.6|87377.6|53
1649676070000|2022-04-11 11:21:10|87406.8|87381.8|87410.7|87385.7|87414.6|87389.6|87405.5|87380.5|65
1649676080000|2022-04-11 11:21:20|87410.6|87385.6|87412.5|87387.5|87419.2|87394.2|87410.1|87385.1|58
1649676090000|2022-04-11 11:21:30|87412|87387|87408.3|87383.3|87422.3|87389.1|87405.9|87371.9|65
1649676100000|2022-04-11 11:21:40|87408.7|87383.7|87406.5|87381.5|87410.6|87385.6|87404.3|87379.3|62
1649676110000|2022-04-11 11:21:50|87405.7|87380.7|87403.4|87378.4|87410.1|87385.1|87401.8|87376.8|56
1649676120000|2022-04-11 11:22:00|87403.6|87378.6|87394.5|87369.5|87406.1|87381.1|87389.7|87364.7|65
1649676130000|2022-04-11 11:22:10|87393.9|87368.9|87398.3|87373.3|87401.7|87376.7|87390.8|87365.8|62
1649676140000|2022-04-11 11:22:20|87399.2|87374.2|87402|87377|87404.6|87379.6|87395.9|87370.9|62
1649676150000|2022-04-11 11:22:30|87401.8|87376.8|87410.5|87385.5|87410.8|87385.8|87398.2|87373.2|68
1649676160000|2022-04-11 11:22:40|87410.3|87385.3|87409|87384|87412.1|87387.1|87405.3|87380.3|61
1649676170000|2022-04-11 11:22:50|87409.5|87384.5|87416.3|87391.3|87421.1|87396.1|87409.5|87384.5|51
1649676180000|2022-04-11 11:23:00|87417|87392|87418.3|87393.3|87433.7|87398|87416.8|87383.7|57
1649676190000|2022-04-11 11:23:10|87418.2|87393.2|87422|87397|87422.4|87397.4|87416.9|87391.9|28
1649676200000|2022-04-11 11:23:20|87421.6|87396.6|87442.1|87417.1|87455.7|87418.9|87420.6|87391.2|53
1649676210000|2022-04-11 11:23:30|87441.4|87416.4|87473|87423|87473.8|87436.5|87441.1|87416.1|48
1649676220000|2022-04-11 11:23:40|87473.6|87423.6|87461.6|87436.6|87474.8|87437.3|87460.8|87422.8|22
1649676230000|2022-04-11 11:23:50|87461.7|87436.7|87451.2|87426.2|87461.7|87436.7|87450.5|87425.5|37
1649676240000|2022-04-11 11:24:00|87453.6|87428.6|87445.1|87420.1|87453.6|87428.6|87444.3|87419.3|39
1649676250000|2022-04-11 11:24:10|87445|87420|87442.6|87417.6|87445.9|87420.9|87441.9|87416.9|45
1649676260000|2022-04-11 11:24:20|87442.5|87417.5|87441.9|87416.9|87444.1|87419.1|87441.5|87416.5|36
1649676270000|2022-04-11 11:24:30|87442.2|87417.2|87442.3|87417.3|87459.9|87425.2|87437|87403.6|60
1649676280000|2022-04-11 11:24:40|87442.2|87417.2|87447.7|87397.7|87450.7|87418.5|87433.7|87396.9|56
1649676290000|2022-04-11 11:24:50|87433.6|87408.6|87444.4|87394.4|87444.6|87410.5|87431.4|87393.1|36
1649676300000|2022-04-11 11:25:00|87431.8|87406.8|87436.2|87411.2|87448.3|87414.6|87431.8|87397.9|61
1649676310000|2022-04-11 11:25:10|87436.3|87411.3|87436|87411|87439.5|87414.5|87434.8|87409.8|45
1649676320000|2022-04-11 11:25:20|87437.3|87412.3|87439.7|87414.7|87441.9|87416.9|87437|87412|53
1649676330000|2022-04-11 11:25:30|87439.8|87414.8|87441.4|87416.4|87443.5|87418.5|87433.4|87408.4|64
1649676340000|2022-04-11 11:25:40|87440.4|87415.4|87448|87423|87448.9|87423.9|87439|87414|50
1649676350000|2022-04-11 11:25:50|87449.8|87424.8|87457.4|87432.4|87461.8|87436.8|87448.4|87423.4|68
1649676360000|2022-04-11 11:26:00|87456.3|87431.3|87455.8|87430.8|87460.6|87435.6|87455.8|87430.8|67
1649676370000|2022-04-11 11:26:10|87454.1|87429.1|87452.8|87427.8|87457.4|87432.4|87452.8|87427.8|55
1649676380000|2022-04-11 11:26:20|87454.6|87429.6|87459.4|87434.4|87460.8|87435.8|87452.8|87427.8|51
1649676390000|2022-04-11 11:26:30|87457|87432|87458.5|87433.5|87472|87436.1|87456.5|87421.5|48
1649676400000|2022-04-11 11:26:40|87458.4|87433.4|87452.4|87427.4|87468.6|87434.5|87452|87417.8|42
1649676410000|2022-04-11 11:26:50|87453.3|87428.3|87450.3|87425.3|87463.3|87428.8|87449.3|87412.4|59
1649676420000|2022-04-11 11:27:00|87450.9|87425.9|87457.1|87432.1|87457.1|87432.1|87449.4|87424.4|58
1649676430000|2022-04-11 11:27:10|87456.6|87431.6|87457|87432|87457.1|87432.1|87452.5|87427.5|64
1649676440000|2022-04-11 11:27:20|87457.5|87432.5|87458.6|87433.6|87473.1|87441.7|87448.9|87423.1|65
1649676450000|2022-04-11 11:27:30|87460.5|87435.5|87465.6|87440.6|87479|87444.4|87460.5|87424.9|59
1649676460000|2022-04-11 11:27:40|87463.8|87438.8|87468.4|87443.4|87471.4|87446.4|87463.8|87438.8|62
1649676470000|2022-04-11 11:27:50|87468.1|87443.1|87473|87448|87475.8|87450.8|87467|87442|40
1649676480000|2022-04-11 11:28:00|87472.5|87447.5|87470.7|87445.7|87487.6|87450.8|87469.5|87436.3|51
1649676490000|2022-04-11 11:28:10|87470.2|87445.2|87472.9|87447.9|87482.7|87451.4|87469.5|87432.7|59
1649676500000|2022-04-11 11:28:20|87472.8|87447.8|87485.5|87435.5|87493.7|87453.9|87470.3|87434|59
1649676510000|2022-04-11 11:28:30|87485.7|87435.7|87483.3|87433.3|87487.5|87454.5|87469.7|87432.2|65
1649676520000|2022-04-11 11:28:40|87470.5|87445.5|87482.9|87457.9|87490.9|87458.4|87469.5|87439.6|54
1649676530000|2022-04-11 11:28:50|87480.5|87455.5|87484.4|87459.4|87487.8|87462.8|87477.8|87452.8|54
1649676540000|2022-04-11 11:29:00|87483.1|87458.1|87486.7|87461.7|87501.7|87465.2|87483.1|87448.7|54
1649676550000|2022-04-11 11:29:10|87488.1|87463.1|87476.1|87451.1|87490.9|87465.9|87467.2|87442.2|73
1649676560000|2022-04-11 11:29:20|87474.6|87449.6|87481.8|87456.8|87494.3|87459.8|87474|87439.4|61
1649676570000|2022-04-11 11:29:30|87481.1|87456.1|87472.2|87447.2|87481.1|87456.1|87472.2|87447.2|66
1649676580000|2022-04-11 11:29:40|87471.8|87446.8|87484.5|87459.5|87495.2|87463.5|87471.2|87442.3|53
1649676590000|2022-04-11 11:29:50|87484.7|87459.7|87481.1|87456.1|87485.7|87460.7|87481.1|87456.1|52
1649676600000|2022-04-11 11:30:00|87481.2|87456.2|87487.9|87462.9|87500.3|87465|87480.1|87450.2|49
1649676610000|2022-04-11 11:30:10|87487.3|87462.3|87497.2|87472.2|87498.7|87473.7|87486.1|87461.1|52
1649676620000|2022-04-11 11:30:20|87497|87472|87493.5|87468.5|87506.6|87474.2|87492.6|87454.3|50
1649676630000|2022-04-11 11:30:30|87492.9|87467.9|87496.4|87471.4|87496.4|87471.4|87491.6|87466.6|40
1649676640000|2022-04-11 11:30:40|87496.2|87471.2|87500.8|87475.8|87502.6|87477.6|87495.5|87470.5|39
1649676650000|2022-04-11 11:30:50|87501.6|87476.6|87501|87476|87514.4|87477.5|87500.2|87462.5|23
1649676660000|2022-04-11 11:31:00|87501.8|87476.8|87521.9|87496.9|87524.1|87499.1|87499.4|87474.4|57
1649676670000|2022-04-11 11:31:10|87521.7|87496.7|87509|87484|87521.7|87496.7|87504.1|87479.1|69
1649676680000|2022-04-11 11:31:20|87509.2|87484.2|87510.8|87485.8|87515.5|87490.5|87509.2|87484.2|52
1649676690000|2022-04-11 11:31:30|87512.8|87487.8|87507.4|87482.4|87512.8|87487.8|87505.5|87480.5|39
1649676700000|2022-04-11 11:31:40|87507.8|87482.8|87512.8|87487.8|87521.3|87489.4|87506|87470.2|54
1649676710000|2022-04-11 11:31:50|87511.4|87486.4|87505.3|87480.3|87513.1|87488.1|87504.4|87479.4|62
1649676720000|2022-04-11 11:32:00|87505.8|87480.8|87499|87474|87508.8|87483.8|87498.1|87473.1|58
1649676730000|2022-04-11 11:32:10|87498.8|87473.8|87505|87480|87506.8|87481.8|87498.7|87473.7|46
1649676740000|2022-04-11 11:32:20|87504.8|87479.8|87506.9|87481.9|87507.5|87482.5|87504.8|87479.8|23
1649676750000|2022-04-11 11:32:30|87507|87482|87495.7|87470.7|87508.8|87483.8|87495.7|87470.7|53
1649676760000|2022-04-11 11:32:40|87498.1|87473.1|87496.3|87471.3|87511.1|87475.5|87494.3|87461|43
1649676770000|2022-04-11 11:32:50|87496.1|87471.1|87493.7|87468.7|87497.7|87472.7|87492.8|87467.8|49
1649676780000|2022-04-11 11:33:00|87493.8|87468.8|87497.6|87472.6|87498.9|87473.9|87491.3|87466.3|36
1649676790000|2022-04-11 11:33:10|87496.9|87471.9|87498.4|87473.4|87499.6|87474.6|87496.9|87471.9|24
1649676800000|2022-04-11 11:33:20|87498.5|87473.5|87504.8|87479.8|87505.4|87480.4|87498.2|87473.2|41
1649676810000|2022-04-11 11:33:30|87503.4|87478.4|87497.1|87472.1|87504.4|87479.4|87493.6|87468.6|53
1649676820000|2022-04-11 11:33:40|87496.2|87471.2|87490.7|87465.7|87499.2|87474.2|87489.9|87464.9|56
1649676830000|2022-04-11 11:33:50|87490.8|87465.8|87491.5|87466.5|87493.3|87468.3|87486.4|87461.4|51
1649676840000|2022-04-11 11:34:00|87491.4|87466.4|87487.6|87462.6|87493.6|87468.6|87485.5|87460.5|59
1649676850000|2022-04-11 11:34:10|87486.8|87461.8|87533.1|87483.1|87537.3|87487.6|87486.8|87461.8|54
1649676860000|2022-04-11 11:34:20|87532.5|87482.5|87536.2|87511.2|87547.9|87513.3|87519.5|87482.5|49
1649676870000|2022-04-11 11:34:30|87536.4|87511.4|87548.2|87523.2|87550.5|87525.5|87535.6|87510.6|55
1649676880000|2022-04-11 11:34:40|87547.6|87522.6|87545.9|87520.9|87547.6|87522.6|87542.7|87517.7|49
1649676890000|2022-04-11 11:34:50|87546.5|87521.5|87549.1|87524.1|87550.1|87525.1|87543.9|87518.9|46
1649676900000|2022-04-11 11:35:00|87549.5|87524.5|87567.4|87542.4|87572.8|87544.5|87549|87522.8|61
1649676910000|2022-04-11 11:35:10|87567.3|87542.3|87566.9|87541.9|87583|87547|87566.5|87530.7|38
1649676920000|2022-04-11 11:35:20|87566.5|87541.5|87553.5|87528.5|87581|87543.9|87552.7|87526.4|44
1649676930000|2022-04-11 11:35:30|87552.1|87527.1|87526.3|87501.3|87560.9|87527.1|87525.8|87500.8|56
1649676940000|2022-04-11 11:35:40|87526.4|87501.4|87527|87502|87537.7|87506.2|87525|87487.7|47
1649676950000|2022-04-11 11:35:50|87527.2|87502.2|87527.1|87502.1|87527.6|87502.6|87524.4|87499.4|62
1649676960000|2022-04-11 11:36:00|87526.2|87501.2|87533.8|87508.8|87544.7|87509.2|87526.1|87493.5|39
1649676970000|2022-04-11 11:36:10|87533.7|87508.7|87534.6|87509.6|87534.8|87509.8|87532.2|87507.2|38
1649676980000|2022-04-11 11:36:20|87534.8|87509.8|87533.6|87508.6|87534.8|87509.8|87532.2|87507.2|31
1649676990000|2022-04-11 11:36:30|87531.9|87506.9|87538.1|87513.1|87538.7|87513.7|87531.6|87506.6|41
1649677000000|2022-04-11 11:36:40|87538.2|87513.2|87546.1|87521.1|87560.6|87522.1|87538.2|87506.3|38
1649677010000|2022-04-11 11:36:50|87545.8|87520.8|87544|87519|87546.4|87521.4|87543.1|87518.1|37
1649677020000|2022-04-11 11:37:00|87544.3|87519.3|87544.4|87519.4|87548.4|87523.4|87542.5|87517.5|44
1649677030000|2022-04-11 11:37:10|87544.2|87519.2|87540.6|87515.6|87544.9|87519.9|87540.1|87515.1|27
1649677040000|2022-04-11 11:37:20|87541.6|87516.6|87539.8|87514.8|87541.6|87516.6|87537.9|87512.9|36
1649677050000|2022-04-11 11:37:30|87539.7|87514.7|87539.6|87514.6|87539.7|87514.7|87538.6|87513.6|24
1649677060000|2022-04-11 11:37:40|87539.3|87514.3|87538.8|87513.8|87539.4|87514.4|87536.8|87511.8|30
1649677070000|2022-04-11 11:37:50|87538.9|87513.9|87540.8|87515.8|87542.4|87517.4|87537.4|87512.4|46
1649677080000|2022-04-11 11:38:00|87541.1|87516.1|87526.8|87501.8|87541.1|87516.1|87526.8|87501.8|51
1649677090000|2022-04-11 11:38:10|87539.3|87489.3|87534.1|87509.1|87539.3|87509.8|87527|87488.7|49
1649677100000|2022-04-11 11:38:20|87534.2|87509.2|87531.4|87506.4|87534.2|87509.2|87530.7|87505.7|39
1649677110000|2022-04-11 11:38:30|87531|87506|87536|87511|87536.3|87511.3|87530.9|87505.9|52
1649677120000|2022-04-11 11:38:40|87536.2|87511.2|87549.1|87524.1|87549.6|87524.6|87536.2|87511.2|59
1649677130000|2022-04-11 11:38:50|87548.9|87523.9|87548.4|87523.4|87549.4|87524.4|87547.4|87522.4|32
1649677140000|2022-04-11 11:39:00|87548.1|87523.1|87551.8|87526.8|87551.8|87526.8|87547.1|87522.1|49
1649677150000|2022-04-11 11:39:10|87551.6|87526.6|87556.2|87531.2|87558|87533|87551|87526|47
1649677160000|2022-04-11 11:39:20|87556.3|87531.3|87558.8|87533.8|87561.2|87536.2|87555.9|87530.9|46
1649677170000|2022-04-11 11:39:30|87558.9|87533.9|87559.8|87534.8|87573.7|87536.6|87558.7|87521.5|47
1649677180000|2022-04-11 11:39:40|87559.7|87534.7|87556.6|87531.6|87559.7|87534.7|87556|87531|42
1649677190000|2022-04-11 11:39:50|87557.2|87532.2|87560.4|87535.4|87560.4|87535.4|87556.6|87531.6|38
1649677200000|2022-04-11 11:40:00|87560.6|87535.6|87556.6|87531.6|87569.9|87537|87556.5|87519.4|28
1649677210000|2022-04-11 11:40:10|87556.8|87531.8|87560.9|87535.9|87563.7|87538.7|87556.8|87531.8|38
1649677220000|2022-04-11 11:40:20|87560.8|87535.8|87558.2|87533.2|87561.4|87536.4|87556|87531|44
1649677230000|2022-04-11 11:40:30|87558.6|87533.6|87550.7|87525.7|87559.1|87534.1|87550.6|87525.6|46
1649677240000|2022-04-11 11:40:40|87550.1|87525.1|87545.2|87520.2|87550.8|87525.8|87544.7|87519.7|36
1649677250000|2022-04-11 11:40:50|87544.8|87519.8|87548.5|87523.5|87548.5|87523.5|87544.8|87519.8|30
1649677260000|2022-04-11 11:41:00|87549.7|87524.7|87539.5|87514.5|87552.7|87527.7|87536.3|87511.3|58
1649677270000|2022-04-11 11:41:10|87538.8|87513.8|87532.6|87507.6|87538.8|87513.8|87530.9|87505.9|46
1649677280000|2022-04-11 11:41:20|87533.5|87508.5|87536.6|87511.6|87538.4|87513.4|87532.8|87507.8|55
1649677290000|2022-04-11 11:41:30|87536.1|87511.1|87538.1|87513.1|87539.2|87514.2|87534.7|87509.7|46
1649677300000|2022-04-11 11:41:40|87537.6|87512.6|87536.6|87511.6|87537.8|87512.8|87534.1|87509.1|34
1649677310000|2022-04-11 11:41:50|87536.9|87511.9|87525.8|87500.8|87552.2|87514.7|87524.7|87499.7|37
1649677320000|2022-04-11 11:42:00|87526.5|87501.5|87529.3|87504.3|87529.5|87504.5|87524.4|87499.4|43
1649677330000|2022-04-11 11:42:10|87529.9|87504.9|87533.8|87508.8|87535.6|87510.6|87528.2|87503.2|45
1649677340000|2022-04-11 11:42:20|87535.3|87510.3|87529|87504|87541.7|87510.5|87527.9|87491.7|38
1649677350000|2022-04-11 11:42:30|87528.6|87503.6|87530.9|87505.9|87544.2|87510|87528.3|87494.2|47
1649677360000|2022-04-11 11:42:40|87530.3|87505.3|87526.9|87501.9|87531.6|87506.6|87526.9|87501.9|32
1649677370000|2022-04-11 11:42:50|87527.1|87502.1|87533.5|87508.5|87533.5|87508.5|87527.1|87502.1|29
1649677380000|2022-04-11 11:43:00|87533.1|87508.1|87530.6|87505.6|87533.4|87508.4|87530.3|87505.3|30
1649677390000|2022-04-11 11:43:10|87530.9|87505.9|87530.4|87505.4|87531.8|87506.8|87529.8|87504.8|31
1649677400000|2022-04-11 11:43:20|87530.6|87505.6|87530.1|87505.1|87531.4|87506.4|87530.1|87505.1|20
1649677410000|2022-04-11 11:43:30|87529.9|87504.9|87530.3|87505.3|87532.3|87507.3|87529.2|87504.2|44
1649677420000|2022-04-11 11:43:40|87530.9|87505.9|87523.6|87498.6|87536.2|87506.7|87522.5|87486.2|56
1649677430000|2022-04-11 11:43:50|87524.6|87499.6|87518.6|87493.6|87524.6|87499.6|87516.9|87491.9|66
1649677440000|2022-04-11 11:44:00|87518.3|87493.3|87517.2|87492.2|87519.1|87494.1|87515.5|87490.5|56
1649677450000|2022-04-11 11:44:10|87516.3|87491.3|87513.3|87488.3|87521.2|87496.2|87513.3|87488.3|52
1649677460000|2022-04-11 11:44:20|87514|87489|87514.1|87489.1|87517.3|87492.3|87513|87488|53
1649677470000|2022-04-11 11:44:30|87513.7|87488.7|87517.5|87492.5|87518.4|87493.4|87513.7|87488.7|37
1649677480000|2022-04-11 11:44:40|87518.7|87493.7|87517.3|87492.3|87519.2|87494.2|87516.5|87491.5|27
1649677490000|2022-04-11 11:44:50|87517|87492|87515.8|87490.8|87518.6|87493.6|87514.4|87489.4|38
1649677500000|2022-04-11 11:45:00|87517.8|87492.8|87513.5|87488.5|87517.8|87492.8|87512.7|87487.7|54
1649677510000|2022-04-11 11:45:10|87513.4|87488.4|87514.8|87489.8|87515.6|87490.6|87513.4|87488.4|27
1649677520000|2022-04-11 11:45:20|87514.3|87489.3|87519.5|87494.5|87519.9|87494.9|87513.3|87488.3|49
1649677530000|2022-04-11 11:45:30|87519.8|87494.8|87531.5|87481.5|87532.6|87495.2|87518.5|87480.8|42
1649677540000|2022-04-11 11:45:40|87531.2|87481.2|87517.4|87492.4|87531.3|87493.1|87516.9|87479.5|26
1649677550000|2022-04-11 11:45:50|87517.7|87492.7|87517.9|87492.9|87535.4|87498.8|87517.5|87480|49
1649677560000|2022-04-11 11:46:00|87529.8|87479.8|87522|87497|87535.6|87498.4|87517.1|87479.5|40
1649677570000|2022-04-11 11:46:10|87521.6|87496.6|87524.8|87499.8|87528.6|87503.6|87521.6|87496.6|54
1649677580000|2022-04-11 11:46:20|87524.7|87499.7|87525.8|87500.8|87538|87501|87524.2|87485.7|55
1649677590000|2022-04-11 11:46:30|87525.6|87500.6|87541.7|87491.7|87543.7|87504.4|87522.6|87486.4|50
1649677600000|2022-04-11 11:46:40|87541.4|87491.4|87541.8|87491.8|87543.4|87493.4|87540.9|87490.9|48
1649677610000|2022-04-11 11:46:50|87541.7|87491.7|87535.1|87510.1|87547|87513|87533.5|87490.4|53
1649677620000|2022-04-11 11:47:00|87535.2|87510.2|87535.3|87510.3|87536.8|87511.8|87534.1|87509.1|33
1649677630000|2022-04-11 11:47:10|87531.9|87506.9|87528.4|87503.4|87532|87507|87527.9|87502.9|38
1649677640000|2022-04-11 11:47:20|87528.2|87503.2|87525.3|87500.3|87529.2|87504.2|87524.5|87499.5|36
1649677650000|2022-04-11 11:47:30|87525.4|87500.4|87527.3|87502.3|87527.3|87502.3|87524.7|87499.7|38
1649677660000|2022-04-11 11:47:40|87524.8|87499.8|87526.2|87501.2|87527.7|87502.7|87524.8|87499.8|31
1649677670000|2022-04-11 11:47:50|87526.4|87501.4|87525.5|87500.5|87527.5|87502.5|87525.2|87500.2|31
1649677680000|2022-04-11 11:48:00|87526.4|87501.4|87525.5|87500.5|87527.8|87502.8|87525.5|87500.5|29
1649677690000|2022-04-11 11:48:10|87522.4|87497.4|87522.3|87497.3|87531|87506|87521.8|87496.8|41
1649677700000|2022-04-11 11:48:20|87522.8|87497.8|87527.1|87502.1|87527.7|87502.7|87522.8|87497.8|33
1649677710000|2022-04-11 11:48:30|87526.5|87501.5|87532.6|87482.6|87532.6|87501.5|87518.3|87482.6|49
1649677720000|2022-04-11 11:48:40|87531.6|87481.6|87537.1|87487.1|87537.9|87500|87517.2|87481.3|39
1649677730000|2022-04-11 11:48:50|87536.4|87486.4|87526.3|87501.3|87537|87503.8|87521.9|87486.4|48
1649677740000|2022-04-11 11:49:00|87526.1|87501.1|87529.7|87504.7|87530.8|87505.8|87526.1|87501.1|32
1649677750000|2022-04-11 11:49:10|87530.1|87505.1|87525.8|87500.8|87530.4|87505.4|87525.3|87500.3|41
1649677760000|2022-04-11 11:49:20|87527.6|87502.6|87523.4|87498.4|87535.8|87502.6|87520.6|87483.4|45
1649677770000|2022-04-11 11:49:30|87524.6|87499.6|87526.2|87501.2|87526.4|87501.4|87522.9|87497.9|22
1649677780000|2022-04-11 11:49:40|87526.3|87501.3|87533.9|87483.9|87534.3|87507|87521|87483.1|48
1649677790000|2022-04-11 11:49:50|87533.6|87483.6|87517.7|87492.7|87533.6|87493.8|87517.6|87479.5|44
1649677800000|2022-04-11 11:50:00|87517.6|87492.6|87518.2|87493.2|87518.9|87493.9|87516.3|87491.3|41
1649677810000|2022-04-11 11:50:10|87519.5|87494.5|87518.3|87493.3|87522|87497|87514.7|87489.7|64
1649677820000|2022-04-11 11:50:20|87517.5|87492.5|87516.9|87491.9|87518|87493|87515.5|87490.5|38
1649677830000|2022-04-11 11:50:30|87518|87493|87519.2|87494.2|87531.2|87495.7|87514.6|87478.8|56
1649677840000|2022-04-11 11:50:40|87518.8|87493.8|87521.4|87496.4|87521.9|87496.9|87516.3|87491.3|55
1649677850000|2022-04-11 11:50:50|87521.6|87496.6|87524.8|87499.8|87525.5|87500.5|87521.5|87496.5|41
1649677860000|2022-04-11 11:51:00|87524.7|87499.7|87538|87513|87538|87513|87524.7|87499.7|48
1649677870000|2022-04-11 11:51:10|87537.7|87512.7|87537.4|87512.4|87537.7|87512.7|87532.4|87507.4|46
1649677880000|2022-04-11 11:51:20|87537.5|87512.5|87539.8|87514.8|87539.8|87514.8|87537|87512|39
1649677890000|2022-04-11 11:51:30|87539.4|87514.4|87540.7|87515.7|87542.9|87517.9|87538|87513|45
1649677900000|2022-04-11 11:51:40|87540.3|87515.3|87539.5|87514.5|87542.1|87517.1|87538.8|87513.8|60
1649677910000|2022-04-11 11:51:50|87540.8|87515.8|87544.8|87519.8|87545.9|87520.9|87539.4|87514.4|56
1649677920000|2022-04-11 11:52:00|87544.4|87519.4|87542.7|87517.7|87548|87523|87538.2|87513.2|65
1649677930000|2022-04-11 11:52:10|87543.1|87518.1|87544.6|87519.6|87549.1|87524.1|87541.6|87516.6|48
1649677940000|2022-04-11 11:52:20|87545|87520|87539.8|87514.8|87560|87520.8|87539.8|87506.2|51
1649677950000|2022-04-11 11:52:30|87539.2|87514.2|87533.9|87508.9|87541.2|87516.2|87529.9|87504.9|58
1649677960000|2022-04-11 11:52:40|87533.7|87508.7|87531.8|87506.8|87546.3|87512.1|87531.7|87496.3|57
1649677970000|2022-04-11 11:52:50|87530.9|87505.9|87526.5|87501.5|87531.8|87506.8|87526.5|87501.5|40
1649677980000|2022-04-11 11:53:00|87525.6|87500.6|87522.9|87497.9|87527.6|87502.6|87521.5|87496.5|47
1649677990000|2022-04-11 11:53:10|87523.3|87498.3|87522.5|87497.5|87523.6|87498.6|87522.4|87497.4|32
1649678000000|2022-04-11 11:53:20|87523.2|87498.2|87515.4|87490.4|87523.9|87498.9|87514.7|87489.7|39
1649678010000|2022-04-11 11:53:30|87513.1|87488.1|87507.3|87482.3|87513.8|87488.8|87507.1|87482.1|52
1649678020000|2022-04-11 11:53:40|87507.4|87482.4|87494.7|87469.7|87508.2|87483.2|87494.6|87469.6|42
1649678030000|2022-04-11 11:53:50|87493.7|87468.7|87492.2|87467.2|87498.4|87473.4|87491.6|87466.6|65
1649678040000|2022-04-11 11:54:00|87492.7|87467.7|87494.1|87469.1|87495.2|87470.2|87489.9|87464.9|56
1649678050000|2022-04-11 11:54:10|87494.4|87469.4|87489.5|87464.5|87497.5|87472.5|87489|87464|48
1649678060000|2022-04-11 11:54:20|87490.8|87465.8|87492|87467|87492.4|87467.4|87487.6|87462.6|44
1649678070000|2022-04-11 11:54:30|87492.6|87467.6|87479.3|87454.3|87492.6|87467.6|87473.2|87448.2|54
1649678080000|2022-04-11 11:54:40|87478.9|87453.9|87476.3|87451.3|87480.7|87455.7|87476.3|87451.3|54
1649678090000|2022-04-11 11:54:50|87476.1|87451.1|87463.2|87438.2|87476.1|87451.1|87462.2|87437.2|54
1649678100000|2022-04-11 11:55:00|87462.7|87437.7|87450.4|87425.4|87462.7|87437.7|87442.1|87417.1|58
1649678110000|2022-04-11 11:55:10|87449.8|87424.8|87445.9|87420.9|87450.6|87425.6|87438|87413|58
1649678120000|2022-04-11 11:55:20|87445.5|87420.5|87435.5|87410.5|87447.2|87422.2|87433.7|87408.7|45
1649678130000|2022-04-11 11:55:30|87435.9|87410.9|87428.7|87403.7|87442.4|87417.4|87427.6|87402.6|53
1649678140000|2022-04-11 11:55:40|87428.6|87403.6|87429.6|87404.6|87431.5|87406.5|87427.4|87402.4|37
1649678150000|2022-04-11 11:55:50|87427.1|87402.1|87429.4|87404.4|87433.7|87408.7|87425.4|87400.4|56
1649678160000|2022-04-11 11:56:00|87427.8|87402.8|87440.1|87415.1|87441.2|87416.2|87425.5|87400.5|56
1649678170000|2022-04-11 11:56:10|87440.5|87415.5|87430.6|87405.6|87441.3|87416.3|87427.9|87402.9|58
1649678180000|2022-04-11 11:56:20|87430.4|87405.4|87414.8|87389.8|87432.9|87407.9|87413.9|87388.9|53
1649678190000|2022-04-11 11:56:30|87414.3|87389.3|87403.9|87378.9|87415.1|87390.1|87403.9|87378.9|48
1649678200000|2022-04-11 11:56:40|87403.8|87378.8|87382.3|87357.3|87404.1|87379.1|87382.3|87357.3|61
1649678210000|2022-04-11 11:56:50|87382|87357|87384.7|87359.7|87384.7|87359.7|87381|87356|45
1649678220000|2022-04-11 11:57:00|87384.6|87359.6|87390.2|87365.2|87390.2|87365.2|87379|87354|57
1649678230000|2022-04-11 11:57:10|87389|87364|87392.4|87367.4|87400.7|87375.7|87386.6|87361.6|63
1649678240000|2022-04-11 11:57:20|87392.6|87367.6|87393.3|87368.3|87397.5|87372.5|87384.6|87359.6|60
1649678250000|2022-04-11 11:57:30|87394.9|87369.9|87385.2|87360.2|87398|87373|87380|87355|68
1649678260000|2022-04-11 11:57:40|87385|87360|87398.4|87373.4|87398.4|87373.4|87382.6|87357.6|62
1649678270000|2022-04-11 11:57:50|87395.9|87370.9|87402.1|87377.1|87406.3|87381.3|87395.3|87370.3|68
1649678280000|2022-04-11 11:58:00|87399.6|87374.6|87420.9|87395.9|87423.2|87398.2|87399.6|87374.6|66
1649678290000|2022-04-11 11:58:10|87419.4|87394.4|87426.1|87401.1|87435.7|87410.7|87419.4|87394.4|72
1649678300000|2022-04-11 11:58:20|87428.6|87403.6|87444.4|87419.4|87444.4|87419.4|87423.7|87398.7|70
1649678310000|2022-04-11 11:58:30|87444.5|87419.5|87446.5|87421.5|87447.6|87422.6|87438.4|87413.4|67
1649678320000|2022-04-11 11:58:40|87445.9|87420.9|87453.2|87428.2|87457.3|87432.3|87443.6|87418.6|62
1649678330000|2022-04-11 11:58:50|87454.1|87429.1|87453.9|87428.9|87454.8|87429.8|87445.7|87420.7|60
1649678340000|2022-04-11 11:59:00|87455.1|87430.1|87460|87435|87468.5|87443.5|87452|87427|71
1649678350000|2022-04-11 11:59:10|87461|87436|87460.8|87435.8|87468.1|87443.1|87455.7|87430.7|58
1649678360000|2022-04-11 11:59:20|87460.2|87435.2|87484.7|87459.7|87499.9|87460.8|87457.8|87428|73
1649678370000|2022-04-11 11:59:30|87499.4|87449.4|87522.6|87472.6|87522.7|87481.3|87474.8|87440.7|66
1649678380000|2022-04-11 11:59:40|87523.2|87473.2|87513.1|87488.1|87535.3|87491.4|87508.8|87473.2|63
1649678390000|2022-04-11 11:59:50|87513.9|87488.9|87501.7|87476.7|87517.3|87488.9|87499.3|87465.8|60
1649678400000|2022-04-11 12:00:00|87500.4|87475.4|87473.9|87448.9|87500.4|87475.4|87471.8|87435.6|68
1649678410000|2022-04-11 12:00:10|87471.8|87446.8|87475.9|87450.9|87498|87463.8|87469|87436.1|71
1649678420000|2022-04-11 12:00:20|87475.7|87450.7|87482.4|87457.4|87484.6|87459.6|87473|87448|63
1649678430000|2022-04-11 12:00:30|87482.6|87457.6|87479.7|87454.7|87482.6|87457.6|87479.6|87454.6|48
1649678440000|2022-04-11 12:00:40|87479.3|87454.3|87474|87449|87480.1|87455.1|87472.9|87447.9|62
1649678450000|2022-04-11 12:00:50|87473.9|87448.9|87472.6|87447.6|87473.9|87448.9|87466.7|87441.7|53
1649678460000|2022-04-11 12:01:00|87473.4|87448.4|87475.6|87450.6|87497|87459.6|87471.2|87436.5|64
1649678470000|2022-04-11 12:01:10|87476.1|87451.1|87501.6|87451.6|87501.6|87459.6|87474.5|87445.5|62
1649678480000|2022-04-11 12:01:20|87502|87452|87543.1|87493.1|87545.4|87496.8|87491.6|87450.9|60
1649678490000|2022-04-11 12:01:30|87542.6|87492.6|87531.8|87481.8|87543.8|87498.9|87518.1|87480.9|69
1649678500000|2022-04-11 12:01:40|87531.5|87481.5|87522.6|87472.6|87532|87494.8|87511.6|87472.6|56
1649678510000|2022-04-11 12:01:50|87522.7|87472.7|87504.6|87479.6|87525.7|87481.1|87504.4|87468.5|53
1649678520000|2022-04-11 12:02:00|87506.6|87481.6|87522|87497|87522.4|87497.4|87506.6|87481.6|64
1649678530000|2022-04-11 12:02:10|87522.3|87497.3|87526.7|87501.7|87541.1|87507.8|87519.9|87486.4|68
1649678540000|2022-04-11 12:02:20|87526.6|87501.6|87521.7|87496.7|87527.1|87502.1|87519.2|87494.2|50
1649678550000|2022-04-11 12:02:30|87522.5|87497.5|87528|87503|87530.3|87505.3|87521.2|87496.2|57
1649678560000|2022-04-11 12:02:40|87527.2|87502.2|87515.9|87490.9|87530.5|87505.5|87515.3|87479.2|50
1649678570000|2022-04-11 12:02:50|87516.1|87491.1|87515.4|87465.4|87516.5|87491.5|87499.3|87463.4|54
1649678580000|2022-04-11 12:03:00|87501.9|87476.9|87505.2|87480.2|87507.3|87482.3|87494.3|87469.3|66
1649678590000|2022-04-11 12:03:10|87505.3|87480.3|87494.1|87469.1|87505.3|87480.3|87492.8|87467.8|55
1649678600000|2022-04-11 12:03:20|87494.3|87469.3|87490.4|87465.4|87496.2|87471.2|87490.2|87465.2|38
1649678610000|2022-04-11 12:03:30|87490.3|87465.3|87499.6|87474.6|87512.1|87475.5|87485.1|87460.1|62
1649678620000|2022-04-11 12:03:40|87499.3|87474.3|87500.1|87475.1|87502.9|87477.9|87498.2|87473.2|44
1649678630000|2022-04-11 12:03:50|87499.8|87474.8|87500.6|87475.6|87501.7|87476.7|87499.8|87474.8|20
1649678640000|2022-04-11 12:04:00|87500.3|87475.3|87497.9|87472.9|87500.3|87475.3|87497.9|87472.9|23
1649678650000|2022-04-11 12:04:10|87498.1|87473.1|87493.3|87468.3|87498.2|87473.2|87492.8|87467.8|55
1649678660000|2022-04-11 12:04:20|87492.4|87467.4|87497.1|87472.1|87507.9|87477.9|87492.4|87454.3|52
1649678670000|2022-04-11 12:04:30|87497.4|87472.4|87489.1|87464.1|87503.3|87473.6|87487.6|87453.3|54
1649678680000|2022-04-11 12:04:40|87489.5|87464.5|87489.3|87464.3|87502.8|87464.5|87484.9|87452.8|62
1649678690000|2022-04-11 12:04:50|87489.1|87464.1|87492.3|87467.3|87493.3|87468.3|87487|87462|49
1649678700000|2022-04-11 12:05:00|87492.2|87467.2|87490.5|87465.5|87493.2|87468.2|87489.2|87464.2|44
1649678710000|2022-04-11 12:05:10|87491.1|87466.1|87497.3|87472.3|87497.3|87472.3|87489.9|87464.9|44
1649678720000|2022-04-11 12:05:20|87498.5|87473.5|87501.8|87476.8|87503|87478|87498.5|87473.5|35
1649678730000|2022-04-11 12:05:30|87501.9|87476.9|87501.6|87476.6|87502.1|87477.1|87501|87476|33
1649678740000|2022-04-11 12:05:40|87501.3|87476.3|87502.7|87477.7|87502.7|87477.7|87501.3|87476.3|23
1649678750000|2022-04-11 12:05:50|87502.8|87477.8|87553|87503|87553.3|87517.4|87502.8|87477.8|64
1649678760000|2022-04-11 12:06:00|87543.6|87518.6|87572.8|87522.8|87577.8|87527.8|87543.6|87507.6|57
1649678770000|2022-04-11 12:06:10|87572.3|87522.3|87554.3|87529.3|87573.3|87532.1|87549|87512.7|43
1649678780000|2022-04-11 12:06:20|87554.7|87529.7|87551.9|87526.9|87569.5|87536.4|87551|87517.8|54
1649678790000|2022-04-11 12:06:30|87551.8|87526.8|87554.1|87529.1|87554.5|87529.5|87550.4|87525.4|32
1649678800000|2022-04-11 12:06:40|87554.2|87529.2|87550.7|87525.7|87561.5|87529.2|87547.2|87511.2|46
1649678810000|2022-04-11 12:06:50|87550.9|87525.9|87551.3|87526.3|87557.2|87532.2|87546.7|87521.7|45
1649678820000|2022-04-11 12:07:00|87550.9|87525.9|87550.3|87525.3|87563.1|87527.6|87549.4|87512.9|47
1649678830000|2022-04-11 12:07:10|87549.5|87524.5|87548.3|87523.3|87551.7|87526.7|87546|87521|40
1649678840000|2022-04-11 12:07:20|87548|87523|87549.3|87524.3|87551.7|87526.7|87548|87523|28
1649678850000|2022-04-11 12:07:30|87549|87524|87556.2|87531.2|87559.7|87534.7|87549|87524|66
1649678860000|2022-04-11 12:07:40|87556.6|87531.6|87557.5|87532.5|87572.1|87541.6|87553.8|87519.7|59
1649678870000|2022-04-11 12:07:50|87556.3|87531.3|87557.8|87532.8|87559|87534|87553.9|87528.9|54
1649678880000|2022-04-11 12:08:00|87557.3|87532.3|87560.5|87535.5|87562.9|87537.9|87556.6|87531.6|41
1649678890000|2022-04-11 12:08:10|87561.5|87536.5|87570.5|87545.5|87572|87547|87560.2|87535.2|46
1649678900000|2022-04-11 12:08:20|87570.6|87545.6|87566.2|87541.2|87572|87547|87565.5|87540.5|47
1649678910000|2022-04-11 12:08:30|87565.2|87540.2|87568.2|87543.2|87570.1|87545.1|87565.2|87540.2|36
1649678920000|2022-04-11 12:08:40|87567.8|87542.8|87590.7|87565.7|87600.6|87566.5|87567.5|87542|53
1649678930000|2022-04-11 12:08:50|87589.6|87564.6|87592.2|87567.2|87592.3|87567.3|87587.2|87562.2|43
1649678940000|2022-04-11 12:09:00|87591.3|87566.3|87637.9|87612.9|87652.6|87614.7|87591.3|87565.2|71
1649678950000|2022-04-11 12:09:10|87640.5|87615.5|87633.7|87608.7|87652.4|87615.5|87633.7|87598.4|59
1649678960000|2022-04-11 12:09:20|87632.6|87607.6|87631.7|87606.7|87647.7|87622.7|87629.9|87604.9|56
1649678970000|2022-04-11 12:09:30|87632.2|87607.2|87634.4|87609.4|87635.1|87610.1|87631.6|87606.6|36
1649678980000|2022-04-11 12:09:40|87634.6|87609.6|87634.3|87609.3|87634.9|87609.9|87630.4|87605.4|40
1649678990000|2022-04-11 12:09:50|87633.2|87608.2|87631.5|87606.5|87634.8|87609.8|87630.9|87605.9|39
1649679000000|2022-04-11 12:10:00|87631.7|87606.7|87620|87595|87631.7|87606.7|87619.6|87594.6|33
1649679010000|2022-04-11 12:10:10|87620.9|87595.9|87627.2|87602.2|87627.9|87602.9|87618.8|87593.8|54
1649679020000|2022-04-11 12:10:20|87627.7|87602.7|87638.4|87613.4|87638.6|87613.6|87621.7|87596.7|56
1649679030000|2022-04-11 12:10:30|87636.6|87611.6|87642|87617|87662.3|87625|87636.5|87608.3|66
1649679040000|2022-04-11 12:10:40|87640.9|87615.9|87646.1|87621.1|87646.7|87621.7|87639.9|87614.9|45
1649679050000|2022-04-11 12:10:50|87646|87621|87644.7|87619.7|87648.4|87623.4|87643.5|87618.5|26
1649679060000|2022-04-11 12:11:00|87644.8|87619.8|87644.9|87619.9|87645.9|87620.9|87641.1|87616.1|47
1649679070000|2022-04-11 12:11:10|87644.7|87619.7|87649.9|87624.9|87651.1|87626.1|87643.3|87618.3|38
1649679080000|2022-04-11 12:11:20|87650|87625|87658.5|87633.5|87658.6|87633.6|87650|87625|42
1649679090000|2022-04-11 12:11:30|87658.7|87633.7|87660.2|87635.2|87662.1|87637.1|87655.7|87630.7|59
1649679100000|2022-04-11 12:11:40|87660.3|87635.3|87658.5|87633.5|87663|87638|87656.3|87631.3|37
1649679110000|2022-04-11 12:11:50|87659.1|87634.1|87653.8|87628.8|87659.5|87634.5|87653.5|87628.5|46
1649679120000|2022-04-11 12:12:00|87653.7|87628.7|87653.7|87628.7|87655.4|87630.4|87649.4|87624.4|62
1649679130000|2022-04-11 12:12:10|87655.3|87630.3|87659.1|87634.1|87665.3|87640.3|87654.5|87629.5|50
1649679140000|2022-04-11 12:12:20|87657.4|87632.4|87652.5|87627.5|87671.4|87633.8|87650.7|87619.1|65
1649679150000|2022-04-11 12:12:30|87652.4|87627.4|87651.7|87626.7|87655.1|87630.1|87651.7|87626.7|42
1649679160000|2022-04-11 12:12:40|87651.5|87626.5|87651.9|87626.9|87655.2|87630.2|87650.5|87625.5|51
1649679170000|2022-04-11 12:12:50|87652.1|87627.1|87650.6|87625.6|87653.7|87628.7|87650.5|87625.5|39
1649679180000|2022-04-11 12:13:00|87650.7|87625.7|87651|87626|87652.6|87627.6|87649.9|87624.9|44
1649679190000|2022-04-11 12:13:10|87651.8|87626.8|87652.5|87627.5|87655.1|87630.1|87651.8|87626.8|43
1649679200000|2022-04-11 12:13:20|87654.9|87629.9|87659|87634|87660.2|87635.2|87653.8|87628.8|41
1649679210000|2022-04-11 12:13:30|87659.5|87634.5|87670|87645|87671.5|87646.5|87659.5|87634.5|34
1649679220000|2022-04-11 12:13:40|87669.7|87644.7|87674.3|87649.3|87674.3|87649.3|87667.7|87642.7|46
1649679230000|2022-04-11 12:13:50|87668.2|87643.2|87642.3|87617.3|87668.2|87643.2|87642.3|87617.3|55
1649679240000|2022-04-11 12:14:00|87641.2|87616.2|87642.8|87617.8|87642.8|87617.8|87639.2|87614.2|43
1649679250000|2022-04-11 12:14:10|87642.7|87617.7|87604.3|87579.3|87643.1|87618.1|87603|87575.8|65
1649679260000|2022-04-11 12:14:20|87603.7|87578.7|87619.8|87569.8|87620.3|87582.1|87602.3|87564.2|58
1649679270000|2022-04-11 12:14:30|87619.1|87569.1|87614.8|87564.8|87622.1|87589.5|87606.3|87564.8|50
1649679280000|2022-04-11 12:14:40|87615.5|87565.5|87617.3|87567.3|87619.3|87580|87600.2|87561.5|63
1649679290000|2022-04-11 12:14:50|87619.2|87569.2|87609.1|87584.1|87623.6|87586.5|87607.1|87568.7|58
1649679300000|2022-04-11 12:15:00|87609.5|87584.5|87632.8|87607.8|87645.3|87610|87609.5|87571.7|69
1649679310000|2022-04-11 12:15:10|87632.3|87607.3|87637.7|87612.7|87647.5|87612.7|87631.9|87595|46
1649679320000|2022-04-11 12:15:20|87638.1|87613.1|87638.8|87613.8|87639.1|87614.1|87637.1|87612.1|28
1649679330000|2022-04-11 12:15:30|87638.9|87613.9|87651|87601|87651|87618.6|87632|87600.8|48
1649679340000|2022-04-11 12:15:40|87651.3|87601.3|87635.4|87610.4|87651.3|87611.9|87631.7|87595.5|52
1649679350000|2022-04-11 12:15:50|87635.7|87610.7|87647.8|87597.8|87648.4|87611.8|87633.3|87596.9|42
1649679360000|2022-04-11 12:16:00|87648.2|87598.2|87646.9|87596.9|87648.2|87612.1|87632.7|87595.7|46
1649679370000|2022-04-11 12:16:10|87647.2|87597.2|87652.4|87602.4|87654.2|87617.1|87638.4|87596.2|42
1649679380000|2022-04-11 12:16:20|87653.1|87603.1|87656.6|87606.6|87657.1|87617.9|87642.7|87602.4|38
1649679390000|2022-04-11 12:16:30|87656.2|87606.2|87646.1|87621.1|87660|87624|87642|87604.6|47
1649679400000|2022-04-11 12:16:40|87646.5|87621.5|87649|87624|87658.6|87624|87645.7|87608.6|47
1649679410000|2022-04-11 12:16:50|87649.7|87624.7|87674.7|87624.7|87676.2|87638.2|87646.9|87621.9|44
1649679420000|2022-04-11 12:17:00|87675.3|87625.3|87653.4|87628.4|87675.5|87637.6|87650.6|87614|62
1649679430000|2022-04-11 12:17:10|87652.4|87627.4|87634.3|87609.3|87652.6|87627.6|87628.3|87592.3|56
1649679440000|2022-04-11 12:17:20|87635.1|87610.1|87645.5|87595.5|87648.2|87614.4|87625.9|87591.5|58
1649679450000|2022-04-11 12:17:30|87647.2|87597.2|87658.7|87608.7|87664.9|87624.5|87630.3|87597.2|60
1649679460000|2022-04-11 12:17:40|87646.4|87621.4|87644.8|87619.8|87647.1|87622.1|87643.4|87618.4|33
1649679470000|2022-04-11 12:17:50|87643.9|87618.9|87637.6|87612.6|87653|87623|87637.6|87603|56
1649679480000|2022-04-11 12:18:00|87638.2|87613.2|87637|87612|87641.3|87616.3|87635.5|87610.5|50
1649679490000|2022-04-11 12:18:10|87637.6|87612.6|87618.5|87568.5|87645.6|87612.6|87607.8|87567.3|57
1649679500000|2022-04-11 12:18:20|87618.1|87568.1|87594.6|87569.6|87618.1|87570.9|87594.6|87554.4|32
1649679510000|2022-04-11 12:18:30|87593.7|87568.7|87591.9|87566.9|87609|87569.7|87591.9|87557.3|23
1649679520000|2022-04-11 12:18:40|87593.2|87568.2|87594|87569|87612|87570.8|87592.8|87553.6|41
1649679530000|2022-04-11 12:18:50|87594.1|87569.1|87597.5|87547.5|87602.9|87571.1|87579|87537.7|61
1649679540000|2022-04-11 12:19:00|87597.4|87547.4|87582.9|87532.9|87598.9|87559.7|87572.2|87532.9|45
1649679550000|2022-04-11 12:19:10|87583.6|87533.6|87551.5|87526.5|87586.7|87541.9|87551.5|87518.4|64
1649679560000|2022-04-11 12:19:20|87550.2|87525.2|87551.8|87501.8|87562.1|87525.2|87536.2|87497.2|65
1649679570000|2022-04-11 12:19:30|87551.9|87501.9|87531|87506|87552.5|87513.4|87525.5|87488.8|57
1649679580000|2022-04-11 12:19:40|87531.6|87506.6|87578.5|87528.5|87578.5|87541|87528.6|87490.8|45
1649679590000|2022-04-11 12:19:50|87577.6|87527.6|87572.4|87547.4|87583.1|87547.4|87566.2|87527.6|40
1649679600000|2022-04-11 12:20:00|87575|87550|87572|87547|87575|87550|87569.8|87544.8|54
1649679610000|2022-04-11 12:20:10|87572.7|87547.7|87564.3|87539.3|87572.8|87547.8|87564.2|87539.2|50
1649679620000|2022-04-11 12:20:20|87563.9|87538.9|87566.2|87541.2|87582.3|87545.8|87563.2|87530.7|54
1649679630000|2022-04-11 12:20:30|87566.7|87541.7|87573.9|87548.9|87575.6|87550.6|87566.7|87541.7|45
1649679640000|2022-04-11 12:20:40|87574.1|87549.1|87578.4|87553.4|87580.8|87555.8|87574.1|87549.1|45
1649679650000|2022-04-11 12:20:50|87578.5|87553.5|87573.3|87548.3|87578.5|87553.5|87572.4|87547.4|36
1649679660000|2022-04-11 12:21:00|87570.4|87545.4|87568.1|87543.1|87580.4|87547.1|87567|87530.4|52
1649679670000|2022-04-11 12:21:10|87568.4|87543.4|87560.4|87535.4|87570.1|87545.1|87558.8|87533.8|56
1649679680000|2022-04-11 12:21:20|87559.7|87534.7|87557.1|87532.1|87560.1|87535.1|87556.7|87531.7|24
1649679690000|2022-04-11 12:21:30|87556.4|87531.4|87554.3|87529.3|87559.6|87534.6|87553.4|87528.4|38
1649679700000|2022-04-11 12:21:40|87553.9|87528.9|87550.3|87525.3|87555|87530|87550|87525|26
1649679710000|2022-04-11 12:21:50|87550.6|87525.6|87553.8|87528.8|87568.3|87532.5|87549.5|87518.3|34
1649679720000|2022-04-11 12:22:00|87554.1|87529.1|87552.2|87527.2|87556.2|87531.2|87550.3|87525.3|51
1649679730000|2022-04-11 12:22:10|87551.9|87526.9|87556.9|87506.9|87557.6|87527.5|87544.6|87506.5|48
1649679740000|2022-04-11 12:22:20|87557.3|87507.3|87545.9|87520.9|87559|87523.6|87545.9|87504.8|41
1649679750000|2022-04-11 12:22:30|87545.4|87520.4|87539.7|87514.7|87545.8|87520.8|87539.1|87514.1|38
1649679760000|2022-04-11 12:22:40|87539.4|87514.4|87546.1|87521.1|87556.7|87522|87539|87506.7|35
1649679770000|2022-04-11 12:22:50|87545.9|87520.9|87547.2|87522.2|87547.2|87522.2|87544.8|87519.8|31
1649679780000|2022-04-11 12:23:00|87546.7|87521.7|87547.4|87522.4|87547.6|87522.6|87546.7|87521.7|21
1649679790000|2022-04-11 12:23:10|87547.2|87522.2|87555.1|87530.1|87555.2|87530.2|87546.8|87521.8|22
1649679800000|2022-04-11 12:23:20|87555|87530|87556.5|87506.5|87558.3|87531.9|87543.5|87506.5|50
1649679810000|2022-04-11 12:23:30|87556.4|87506.4|87555.3|87530.3|87568.2|87534.8|87543.9|87506.4|56
1649679820000|2022-04-11 12:23:40|87570.9|87520.9|87555|87530|87571.6|87533.6|87554.2|87519.2|23
1649679830000|2022-04-11 12:23:50|87554.7|87529.7|87555.3|87530.3|87567.9|87531.6|87550.8|87517|50
1649679840000|2022-04-11 12:24:00|87556.1|87531.1|87568.3|87543.3|87587.4|87551.4|87556.1|87523.5|71
1649679850000|2022-04-11 12:24:10|87566.2|87541.2|87567.1|87542.1|87570.1|87545.1|87566.2|87541.2|61
1649679860000|2022-04-11 12:24:20|87566.5|87541.5|87568|87543|87571.1|87546.1|87566.5|87541.5|60
1649679870000|2022-04-11 12:24:30|87568.6|87543.6|87566.6|87541.6|87569.5|87544.5|87565.4|87540.4|47
1649679880000|2022-04-11 12:24:40|87566.2|87541.2|87569.3|87544.3|87573|87548|87565|87540|45
1649679890000|2022-04-11 12:24:50|87568.5|87543.5|87560.2|87535.2|87572.5|87547.5|87560.2|87535.2|47
1649679900000|2022-04-11 12:25:00|87560.5|87535.5|87561.9|87536.9|87561.9|87536.9|87559.4|87534.4|42
1649679910000|2022-04-11 12:25:10|87561.1|87536.1|87564.1|87539.1|87564.1|87539.1|87558.7|87533.7|50
1649679920000|2022-04-11 12:25:20|87563.5|87538.5|87568.8|87518.8|87570.8|87540.8|87555.5|87518.4|64
1649679930000|2022-04-11 12:25:30|87568.3|87518.3|87554.4|87529.4|87568.3|87532.6|87551.3|87518.3|48
1649679940000|2022-04-11 12:25:40|87553.4|87528.4|87559.5|87534.5|87570.5|87537.2|87553.4|87519.8|49
1649679950000|2022-04-11 12:25:50|87560.5|87535.5|87560.7|87535.7|87562.6|87537.6|87559.7|87534.7|46
1649679960000|2022-04-11 12:26:00|87561.4|87536.4|87562.5|87537.5|87564|87539|87560.6|87535.6|44
1649679970000|2022-04-11 12:26:10|87561.5|87536.5|87586.8|87561.8|87595.8|87561.8|87560.9|87535.9|61
1649679980000|2022-04-11 12:26:20|87584.9|87559.9|87586.4|87561.4|87597.2|87563.1|87583.1|87545.5|56
1649679990000|2022-04-11 12:26:30|87586.8|87561.8|87596|87571|87603.5|87571.4|87584.4|87553.5|59
1649680000000|2022-04-11 12:26:40|87596.2|87571.2|87593.2|87568.2|87604.3|87573|87587.9|87554.3|57
1649680010000|2022-04-11 12:26:50|87593.3|87568.3|87609.4|87559.4|87609.9|87572.9|87593|87558.4|46
1649680020000|2022-04-11 12:27:00|87594.9|87569.9|87590.4|87565.4|87594.9|87569.9|87589|87564|39
1649680030000|2022-04-11 12:27:10|87591|87566|87590.7|87565.7|87594.6|87569.6|87589.6|87564.6|39
1649680040000|2022-04-11 12:27:20|87589.6|87564.6|87587.4|87562.4|87593|87568|87587.4|87562.4|63
1649680050000|2022-04-11 12:27:30|87587.5|87562.5|87578.7|87553.7|87587.5|87562.5|87578.4|87553.4|59
1649680060000|2022-04-11 12:27:40|87580.3|87555.3|87579.6|87554.6|87583.1|87558.1|87577.6|87552.6|54
1649680070000|2022-04-11 12:27:50|87577.7|87552.7|87566.1|87541.1|87580.4|87555.4|87566.1|87541.1|57
1649680080000|2022-04-11 12:28:00|87564.3|87539.3|87573.2|87548.2|87586.1|87548.2|87561.8|87524.4|48
1649680090000|2022-04-11 12:28:10|87573.7|87548.7|87571.8|87546.8|87575.8|87550.8|87571|87546|48
1649680100000|2022-04-11 12:28:20|87572|87547|87583.9|87533.9|87585.6|87547.3|87571.4|87533.6|40
1649680110000|2022-04-11 12:28:30|87584.2|87534.2|87578.3|87553.3|87591|87554.4|87577|87533.1|28
1649680120000|2022-04-11 12:28:40|87577.8|87552.8|87580.6|87555.6|87582.1|87557.1|87576.8|87551.8|47
1649680130000|2022-04-11 12:28:50|87581.6|87556.6|87590.8|87540.8|87591.2|87557.3|87578.2|87540.8|36
1649680140000|2022-04-11 12:29:00|87591.1|87541.1|87583.9|87558.9|87591.1|87560.6|87578.7|87540.9|46
1649680150000|2022-04-11 12:29:10|87584.6|87559.6|87581.1|87556.1|87585.1|87560.1|87580.1|87555.1|56
1649680160000|2022-04-11 12:29:20|87580.8|87555.8|87582.7|87557.7|87582.9|87557.9|87579.7|87554.7|44
1649680170000|2022-04-11 12:29:30|87582.8|87557.8|87581.7|87556.7|87583.6|87558.6|87581.2|87556.2|37
1649680180000|2022-04-11 12:29:40|87582|87557|87593.7|87568.7|87593.7|87568.7|87574.7|87549.7|55
1649680190000|2022-04-11 12:29:50|87607.7|87557.7|87605.2|87580.2|87611.7|87580.2|87598.3|87557.7|57
1649680200000|2022-04-11 12:30:00|87604.3|87579.3|87594.8|87569.8|87605.2|87580.2|87592.2|87553.3|55
1649680210000|2022-04-11 12:30:10|87594.5|87569.5|87595|87570|87595.7|87570.7|87593.2|87568.2|35
1649680220000|2022-04-11 12:30:20|87597.6|87572.6|87603.3|87578.3|87607.7|87582.7|87596|87571|62
1649680230000|2022-04-11 12:30:30|87603.5|87578.5|87603|87578|87604.1|87579.1|87600.9|87575.9|34
1649680240000|2022-04-11 12:30:40|87602.6|87577.6|87603.1|87578.1|87603.4|87578.4|87601.6|87576.6|41
1649680250000|2022-04-11 12:30:50|87603|87578|87601.9|87576.9|87605.8|87580.8|87599.7|87574.7|38
1649680260000|2022-04-11 12:31:00|87600.5|87575.5|87601.4|87576.4|87603.4|87578.4|87599.9|87574.9|40
1649680270000|2022-04-11 12:31:10|87600.3|87575.3|87602|87577|87603|87578|87599.1|87574.1|51
1649680280000|2022-04-11 12:31:20|87601.8|87576.8|87604.6|87579.6|87605.6|87580.6|87596.9|87571.9|34
1649680290000|2022-04-11 12:31:30|87604.9|87579.9|87600.5|87575.5|87606.6|87581.6|87598.4|87573.4|45
1649680300000|2022-04-11 12:31:40|87600|87575|87596|87571|87600.9|87575.9|87593.6|87568.6|48
1649680310000|2022-04-11 12:31:50|87595.5|87570.5|87596.6|87571.6|87597.7|87572.7|87593.9|87568.9|65
1649680320000|2022-04-11 12:32:00|87596.7|87571.7|87601.1|87576.1|87602.1|87577.1|87596.7|87571.7|54
1649680330000|2022-04-11 12:32:10|87600.9|87575.9|87605.2|87580.2|87605.6|87580.6|87600.6|87575.6|44
1649680340000|2022-04-11 12:32:20|87605.4|87580.4|87601.8|87576.8|87605.4|87580.4|87601|87576|29
1649680350000|2022-04-11 12:32:30|87601.9|87576.9|87604.6|87579.6|87605|87580|87599|87574|48
1649680360000|2022-04-11 12:32:40|87604.5|87579.5|87598.3|87573.3|87604.5|87579.5|87598.3|87573.3|40
1649680370000|2022-04-11 12:32:50|87598.2|87573.2|87594.1|87569.1|87599.2|87574.2|87592.6|87567.6|51
1649680380000|2022-04-11 12:33:00|87594|87569|87597.2|87572.2|87600.2|87575.2|87590.3|87565.3|55
1649680390000|2022-04-11 12:33:10|87597.4|87572.4|87600.2|87575.2|87600.5|87575.5|87595.7|87570.7|53
1649680400000|2022-04-11 12:33:20|87600.5|87575.5|87606.9|87581.9|87606.9|87581.9|87599.1|87574.1|59
1649680410000|2022-04-11 12:33:30|87607.8|87582.8|87611.5|87586.5|87617.1|87592.1|87606.1|87581.1|60
1649680420000|2022-04-11 12:33:40|87612.2|87587.2|87609.7|87584.7|87613.9|87588.9|87609.6|87584.6|53
1649680430000|2022-04-11 12:33:50|87609.8|87584.8|87597.7|87572.7|87609.8|87584.8|87596.2|87571.2|52
1649680440000|2022-04-11 12:34:00|87598.3|87573.3|87588.1|87563.1|87598.3|87573.3|87583.8|87558.8|58
1649680450000|2022-04-11 12:34:10|87586.7|87561.7|87594.9|87569.9|87595.4|87570.4|87584|87559|65
1649680460000|2022-04-11 12:34:20|87593.5|87568.5|87601.2|87576.2|87603.3|87578.3|87593.5|87568.5|65
1649680470000|2022-04-11 12:34:30|87601.5|87576.5|87600|87575|87604.7|87579.7|87597.2|87572.2|50
1649680480000|2022-04-11 12:34:40|87600.2|87575.2|87603.2|87578.2|87604|87579|87597.1|87572.1|34
1649680490000|2022-04-11 12:34:50|87603.3|87578.3|87603.3|87578.3|87606.5|87581.5|87603.2|87578.2|49
1649680500000|2022-04-11 12:35:00|87603.6|87578.6|87603.9|87578.9|87605.9|87580.9|87602.2|87577.2|45
1649680510000|2022-04-11 12:35:10|87604.1|87579.1|87605|87580|87605.2|87580.2|87602.2|87577.2|34
1649680520000|2022-04-11 12:35:20|87604.7|87579.7|87602.2|87577.2|87605.3|87580.3|87601.5|87576.5|31
1649680530000|2022-04-11 12:35:30|87602.3|87577.3|87597.9|87572.9|87602.5|87577.5|87597.6|87572.6|34
1649680540000|2022-04-11 12:35:40|87598.1|87573.1|87604.3|87579.3|87612.1|87587.1|87594.5|87569.5|63
1649680550000|2022-04-11 12:35:50|87603.8|87578.8|87607.7|87582.7|87611.4|87586.4|87603.8|87578.8|54
1649680560000|2022-04-11 12:36:00|87608.2|87583.2|87618|87593|87637.3|87599.7|87607.3|87580|54
1649680570000|2022-04-11 12:36:10|87618.1|87593.1|87624.3|87599.3|87625.1|87600.1|87618.1|87593.1|48
1649680580000|2022-04-11 12:36:20|87624.4|87599.4|87624.4|87599.4|87625.5|87600.5|87624|87599|33
1649680590000|2022-04-11 12:36:30|87624.3|87599.3|87622.5|87597.5|87625.2|87600.2|87622.1|87597.1|28
1649680600000|2022-04-11 12:36:40|87623.6|87598.6|87622.6|87597.6|87624.3|87599.3|87621.1|87596.1|30
1649680610000|2022-04-11 12:36:50|87622.5|87597.5|87613.5|87588.5|87626.4|87599.6|87612.2|87576.4|47
1649680620000|2022-04-11 12:37:00|87614.1|87589.1|87620|87595|87620.4|87595.4|87613.2|87588.2|57
1649680630000|2022-04-11 12:37:10|87620.3|87595.3|87613.5|87588.5|87620.3|87595.3|87613.4|87588.4|40
1649680640000|2022-04-11 12:37:20|87613.4|87588.4|87617.7|87592.7|87620.1|87595.1|87612|87587|43
1649680650000|2022-04-11 12:37:30|87617.6|87592.6|87620.4|87595.4|87620.6|87595.6|87617.2|87592.2|37
1649680660000|2022-04-11 12:37:40|87620.3|87595.3|87620.3|87595.3|87620.6|87595.6|87616.4|87591.4|33
1649680670000|2022-04-11 12:37:50|87620.1|87595.1|87623.2|87598.2|87623.2|87598.2|87620.1|87595.1|34
1649680680000|2022-04-11 12:38:00|87623.3|87598.3|87623.5|87598.5|87626.8|87601.8|87622.3|87597.3|37
1649680690000|2022-04-11 12:38:10|87624.5|87599.5|87623.8|87598.8|87625.1|87600.1|87622.3|87597.3|27
1649680700000|2022-04-11 12:38:20|87622.3|87597.3|87624.5|87599.5|87625|87600|87621.8|87596.8|33
1649680710000|2022-04-11 12:38:30|87625.3|87600.3|87628.2|87603.2|87628.6|87603.6|87625.3|87600.3|38
1649680720000|2022-04-11 12:38:40|87628.1|87603.1|87628.5|87603.5|87629.1|87604.1|87626.9|87601.9|22
1649680730000|2022-04-11 12:38:50|87628.3|87603.3|87669.9|87644.9|87670.9|87644.9|87627.4|87602.4|44
1649680740000|2022-04-11 12:39:00|87670.9|87645.9|87680.7|87655.7|87698.8|87660.1|87667.9|87632.3|60
1649680750000|2022-04-11 12:39:10|87681.9|87656.9|87664|87639|87696|87658.8|87662.9|87627.4|49
1649680760000|2022-04-11 12:39:20|87663.9|87638.9|87666.6|87641.6|87680.5|87645.9|87663.3|87630.4|35
1649680770000|2022-04-11 12:39:30|87666.8|87641.8|87663.7|87638.7|87669|87644|87661.2|87636.2|38
1649680780000|2022-04-11 12:39:40|87663.9|87638.9|87661.8|87636.8|87663.9|87638.9|87661.5|87636.5|20
1649680790000|2022-04-11 12:39:50|87661.7|87636.7|87668.2|87643.2|87676.9|87651.9|87659.7|87634.7|52
1649680800000|2022-04-11 12:40:00|87668|87643|87664.9|87639.9|87668|87643|87662.6|87637.6|61
1649680810000|2022-04-11 12:40:10|87665.2|87640.2|87668.8|87643.8|87670.5|87645.5|87658.8|87633.8|54
1649680820000|2022-04-11 12:40:20|87667.2|87642.2|87666.5|87641.5|87668.8|87643.8|87663.4|87638.4|60
1649680830000|2022-04-11 12:40:30|87665.9|87640.9|87671.7|87646.7|87673.6|87648.6|87665.9|87640.9|53
1649680840000|2022-04-11 12:40:40|87672.4|87647.4|87675.3|87650.3|87675.3|87650.3|87667.3|87642.3|54
1649680850000|2022-04-11 12:40:50|87675.4|87650.4|87679.8|87654.8|87682.3|87657.3|87670.6|87645.6|61
1649680860000|2022-04-11 12:41:00|87679.2|87654.2|87687.7|87662.7|87690.9|87665.9|87675|87650|52
1649680870000|2022-04-11 12:41:10|87687.1|87662.1|87692.2|87667.2|87694.1|87669.1|87686.8|87661.8|56
1649680880000|2022-04-11 12:41:20|87692.1|87667.1|87688.8|87663.8|87699|87668.9|87685.1|87647.3|61
1649680890000|2022-04-11 12:41:30|87688.6|87663.6|87688.8|87663.8|87689.7|87664.7|87683.2|87658.2|41
1649680900000|2022-04-11 12:41:40|87688.5|87663.5|87690.1|87665.1|87690.7|87665.7|87688.4|87663.4|30
1649680910000|2022-04-11 12:41:50|87689.5|87664.5|87674.7|87649.7|87689.5|87664.5|87671.1|87646.1|58
1649680920000|2022-04-11 12:42:00|87676.2|87651.2|87674.2|87649.2|87676.9|87651.9|87672.2|87647.2|51
1649680930000|2022-04-11 12:42:10|87673.7|87648.7|87676.2|87651.2|87676.8|87651.8|87672.8|87647.8|33
1649680940000|2022-04-11 12:42:20|87676.7|87651.7|87678|87653|87689.3|87654.6|87675.2|87638.6|45
1649680950000|2022-04-11 12:42:30|87678.9|87653.9|87695.3|87645.3|87695.3|87658.6|87676.2|87641.6|62
1649680960000|2022-04-11 12:42:40|87681.3|87656.3|87668.9|87643.9|87695.3|87659.9|87668.9|87636.6|66
1649680970000|2022-04-11 12:42:50|87669.5|87644.5|87669.2|87644.2|87670.2|87645.2|87665.6|87640.6|36
1649680980000|2022-04-11 12:43:00|87669.4|87644.4|87660.3|87635.3|87669.4|87644.4|87658.7|87633.7|57
1649680990000|2022-04-11 12:43:10|87660.6|87635.6|87664.6|87639.6|87664.8|87639.8|87660.6|87635.6|34
1649681000000|2022-04-11 12:43:20|87665.3|87640.3|87666.5|87641.5|87681.3|87645.8|87665.2|87630.6|64
1649681010000|2022-04-11 12:43:30|87666.3|87641.3|87665.4|87640.4|87679.5|87641.5|87661.8|87626|63
1649681020000|2022-04-11 12:43:40|87667.5|87642.5|87674.5|87624.5|87675.4|87644|87661.8|87624.4|61
1649681030000|2022-04-11 12:43:50|87674.4|87624.4|87660.1|87635.1|87674.4|87637.8|87657.1|87624.4|43
1649681040000|2022-04-11 12:44:00|87659.5|87634.5|87654.6|87629.6|87672.7|87636|87653.3|87621.7|53
1649681050000|2022-04-11 12:44:10|87651.2|87626.2|87645|87620|87657.1|87632.1|87642.7|87617.7|71
1649681060000|2022-04-11 12:44:20|87644.8|87619.8|87636.5|87611.5|87650|87622.4|87635.4|87600|61
1649681070000|2022-04-11 12:44:30|87636.2|87611.2|87660.6|87635.6|87671.9|87636.3|87632.6|87607.6|55
1649681080000|2022-04-11 12:44:40|87660.3|87635.3|87664.4|87639.4|87666.6|87641.6|87658.8|87633.8|46
1649681090000|2022-04-11 12:44:50|87665.6|87640.6|87677.8|87652.8|87699.1|87660.7|87664.5|87639.5|66
1649681100000|2022-04-11 12:45:00|87676.7|87651.7|87641.8|87616.8|87676.7|87651.7|87640.1|87610.6|65
1649681110000|2022-04-11 12:45:10|87641.2|87616.2|87624.9|87599.9|87641.2|87616.2|87623.8|87589.9|67
1649681120000|2022-04-11 12:45:20|87625|87600|87628.6|87603.6|87642.1|87604|87623.7|87586.2|43
1649681130000|2022-04-11 12:45:30|87628.4|87603.4|87621|87596|87639.1|87607.1|87619.4|87583.8|51
1649681140000|2022-04-11 12:45:40|87621.9|87596.9|87621.8|87596.8|87624.8|87599.8|87618.1|87593.1|56
1649681150000|2022-04-11 12:45:50|87621.2|87596.2|87619.8|87594.8|87621.7|87596.7|87618|87593|37
1649681160000|2022-04-11 12:46:00|87620.7|87595.7|87618|87593|87622.9|87597.9|87612.6|87587.6|63
1649681170000|2022-04-11 12:46:10|87617.1|87592.1|87627.1|87602.1|87628|87603|87617.1|87592.1|62
1649681180000|2022-04-11 12:46:20|87626.8|87601.8|87625.8|87600.8|87627.5|87602.5|87625.8|87600.8|42
1649681190000|2022-04-11 12:46:30|87626.5|87601.5|87623.9|87598.9|87629.6|87604.6|87622.7|87597.7|36
1649681200000|2022-04-11 12:46:40|87623.5|87598.5|87623.9|87598.9|87627.7|87602.7|87623.5|87598.5|43
1649681210000|2022-04-11 12:46:50|87623.1|87598.1|87624.1|87599.1|87625.7|87600.7|87622.1|87597.1|38
1649681220000|2022-04-11 12:47:00|87624.8|87599.8|87624.2|87599.2|87628.3|87603.3|87623|87598|33
1649681230000|2022-04-11 12:47:10|87623.4|87598.4|87629|87604|87629.6|87604.6|87623.4|87598.4|36
1649681240000|2022-04-11 12:47:20|87628.7|87603.7|87628.2|87603.2|87629.6|87604.6|87626.2|87601.2|36
1649681250000|2022-04-11 12:47:30|87628.7|87603.7|87625|87600|87635.1|87610.1|87625|87600|50
1649681260000|2022-04-11 12:47:40|87624.7|87599.7|87628.1|87603.1|87628.3|87603.3|87624.1|87599.1|37
1649681270000|2022-04-11 12:47:50|87627.3|87602.3|87627.1|87602.1|87631.1|87606.1|87626.6|87601.6|34
1649681280000|2022-04-11 12:48:00|87626.8|87601.8|87627|87602|87629.4|87604.4|87625.6|87600.6|33
1649681290000|2022-04-11 12:48:10|87627.3|87602.3|87631.9|87606.9|87631.9|87606.9|87626.5|87601.5|39
1649681300000|2022-04-11 12:48:20|87629.5|87604.5|87627|87602|87632.9|87607.9|87625.5|87600.5|54
1649681310000|2022-04-11 12:48:30|87625.9|87600.9|87624.2|87599.2|87626.3|87601.3|87620.8|87595.8|43
1649681320000|2022-04-11 12:48:40|87622.7|87597.7|87619.9|87594.9|87626.3|87601.3|87615.5|87590.5|42
1649681330000|2022-04-11 12:48:50|87620|87595|87621.8|87596.8|87622.9|87597.9|87619.1|87594.1|45
1649681340000|2022-04-11 12:49:00|87620.9|87595.9|87627.4|87602.4|87628.8|87603.8|87620.1|87595.1|43
1649681350000|2022-04-11 12:49:10|87627.7|87602.7|87626.7|87601.7|87630.1|87605.1|87626.2|87601.2|49
1649681360000|2022-04-11 12:49:20|87627|87602|87626.5|87601.5|87630.3|87605.3|87625.5|87600.5|41
1649681370000|2022-04-11 12:49:30|87625.7|87600.7|87625.7|87600.7|87625.7|87600.7|87624.3|87599.3|33
1649681380000|2022-04-11 12:49:40|87626.9|87601.9|87625.3|87600.3|87631.7|87606.7|87624.6|87599.6|54
1649681390000|2022-04-11 12:49:50|87624.8|87599.8|87628.9|87603.9|87629.3|87604.3|87624.8|87599.8|28
1649681400000|2022-04-11 12:50:00|87629.1|87604.1|87628.7|87603.7|87629.7|87604.7|87626.3|87601.3|42
1649681410000|2022-04-11 12:50:10|87628.9|87603.9|87627.8|87602.8|87629.5|87604.5|87617.6|87592.6|28
1649681420000|2022-04-11 12:50:20|87628|87603|87629|87604|87630.1|87605.1|87626.8|87601.8|52
1649681430000|2022-04-11 12:50:30|87628.7|87603.7|87623.6|87598.6|87629.9|87604.9|87622.6|87597.6|51
1649681440000|2022-04-11 12:50:40|87624|87599|87618|87593|87624.4|87599.4|87617|87592|38
1649681450000|2022-04-11 12:50:50|87618.1|87593.1|87619.5|87594.5|87620.5|87595.5|87615.4|87590.4|44
1649681460000|2022-04-11 12:51:00|87619.2|87594.2|87622.9|87597.9|87624.3|87599.3|87618.2|87593.2|44
1649681470000|2022-04-11 12:51:10|87623.3|87598.3|87624.2|87599.2|87626.5|87601.5|87621.3|87596.3|38
1649681480000|2022-04-11 12:51:20|87624.7|87599.7|87616.1|87591.1|87625.1|87600.1|87613.7|87588.7|54
1649681490000|2022-04-11 12:51:30|87616.4|87591.4|87602.4|87577.4|87618.1|87593.1|87601.4|87576.4|50
1649681500000|2022-04-11 12:51:40|87602.9|87577.9|87602.9|87577.9|87605.6|87580.6|87599.3|87574.3|57
1649681510000|2022-04-11 12:51:50|87604.3|87579.3|87600.7|87575.7|87607.6|87582.6|87599.3|87574.3|51
1649681520000|2022-04-11 12:52:00|87601.7|87576.7|87601.7|87576.7|87603|87578|87600.3|87575.3|38
1649681530000|2022-04-11 12:52:10|87601.5|87576.5|87579|87554|87601.5|87576.5|87578.3|87553.3|63
1649681540000|2022-04-11 12:52:20|87578|87553|87574.6|87549.6|87579.8|87554.8|87574.3|87549.3|42
1649681550000|2022-04-11 12:52:30|87574.8|87549.8|87561.5|87536.5|87574.8|87549.8|87559.2|87534.2|61
1649681560000|2022-04-11 12:52:40|87559.3|87534.3|87562.4|87537.4|87567.2|87542.2|87558.4|87533.4|51
1649681570000|2022-04-11 12:52:50|87563.2|87538.2|87564.6|87539.6|87566.1|87541.1|87562.4|87537.4|47
1649681580000|2022-04-11 12:53:00|87564.4|87539.4|87558.2|87533.2|87564.5|87539.5|87558|87533|56
1649681590000|2022-04-11 12:53:10|87558.1|87533.1|87555.9|87530.9|87560.1|87535.1|87555.9|87530.9|43
1649681600000|2022-04-11 12:53:20|87557.3|87532.3|87552.8|87527.8|87558.2|87533.2|87548.1|87523.1|57
1649681610000|2022-04-11 12:53:30|87552.9|87527.9|87552.1|87527.1|87554.8|87529.8|87551.9|87526.9|43
1649681620000|2022-04-11 12:53:40|87553.8|87528.8|87545|87520|87558.4|87528.8|87545|87507.7|53
1649681630000|2022-04-11 12:53:50|87545.3|87520.3|87542.1|87517.1|87545.6|87520.6|87540.8|87515.8|43
1649681640000|2022-04-11 12:54:00|87542.3|87517.3|87539.7|87514.7|87543.6|87518.6|87537.2|87512.2|61
1649681650000|2022-04-11 12:54:10|87540.7|87515.7|87537.7|87512.7|87542.4|87517.4|87536.4|87511.4|52
1649681660000|2022-04-11 12:54:20|87538.3|87513.3|87535.6|87510.6|87538.6|87513.6|87528.3|87503.3|36
1649681670000|2022-04-11 12:54:30|87535.1|87510.1|87534.2|87509.2|87545.8|87511.3|87531.4|87495.8|52
1649681680000|2022-04-11 12:54:40|87533.8|87508.8|87536.2|87511.2|87547.5|87512.1|87532.6|87496.3|52
1649681690000|2022-04-11 12:54:50|87540|87515|87540|87515|87545.1|87520.1|87537.9|87512.9|63
1649681700000|2022-04-11 12:55:00|87540.3|87515.3|87537|87512|87540.9|87515.9|87535.3|87510.3|49
1649681710000|2022-04-11 12:55:10|87536.3|87511.3|87530.4|87505.4|87536.3|87511.3|87530.2|87505.2|44
1649681720000|2022-04-11 12:55:20|87530.7|87505.7|87532.3|87507.3|87533.6|87508.6|87529.9|87504.9|29
1649681730000|2022-04-11 12:55:30|87531.5|87506.5|87534.5|87509.5|87547|87509.5|87530.3|87496.6|32
1649681740000|2022-04-11 12:55:40|87534.1|87509.1|87533.9|87508.9|87546.8|87510.6|87531.5|87496|22
1649681750000|2022-04-11 12:55:50|87534|87509|87523.6|87498.6|87534|87509|87521.3|87496.3|60
1649681760000|2022-04-11 12:56:00|87524.2|87499.2|87523.6|87498.6|87526.5|87501.5|87520.2|87495.2|56
1649681770000|2022-04-11 12:56:10|87522.8|87497.8|87517.2|87492.2|87533.3|87497.9|87516.6|87482.4|40
1649681780000|2022-04-11 12:56:20|87517.6|87492.6|87518.6|87493.6|87520.4|87495.4|87516.7|87491.7|46
1649681790000|2022-04-11 12:56:30|87518.7|87493.7|87516.7|87491.7|87518.7|87493.7|87516.7|87491.7|23
1649681800000|2022-04-11 12:56:40|87516.5|87491.5|87516.4|87491.4|87517.7|87492.7|87515.4|87490.4|12
1649681810000|2022-04-11 12:56:50|87516.9|87491.9|87510.5|87485.5|87525.1|87491.9|87508|87474.5|42
1649681820000|2022-04-11 12:57:00|87509.4|87484.4|87508.8|87483.8|87511.4|87486.4|87507|87482|41
1649681830000|2022-04-11 12:57:10|87508.4|87483.4|87509.5|87484.5|87510.5|87485.5|87508.4|87483.4|45
1649681840000|2022-04-11 12:57:20|87508.4|87483.4|87504.4|87479.4|87509|87484|87504.3|87479.3|53
1649681850000|2022-04-11 12:57:30|87517.4|87492.4|87522.2|87497.2|87534.2|87497.6|87515|87482.5|48
1649681860000|2022-04-11 12:57:40|87522.8|87497.8|87522.5|87497.5|87527.9|87502.9|87521.6|87496.6|48
1649681870000|2022-04-11 12:57:50|87522.4|87497.4|87519|87494|87523.2|87498.2|87517.1|87492.1|46
1649681880000|2022-04-11 12:58:00|87519.1|87494.1|87518.1|87493.1|87519.7|87494.7|87516.3|87491.3|58
1649681890000|2022-04-11 12:58:10|87518.2|87493.2|87517.6|87492.6|87521.4|87496.4|87516.7|87491.7|47
1649681900000|2022-04-11 12:58:20|87517.8|87492.8|87517.7|87492.7|87519.6|87494.6|87516.4|87491.4|53
1649681910000|2022-04-11 12:58:30|87518.9|87493.9|87514.9|87489.9|87519.4|87494.4|87512.3|87487.3|56
1649681920000|2022-04-11 12:58:40|87514.2|87489.2|87516.4|87491.4|87519|87494|87514.2|87489.2|30
1649681930000|2022-04-11 12:58:50|87516.1|87491.1|87513.1|87488.1|87517.7|87492.7|87512.3|87487.3|28
1649681940000|2022-04-11 12:59:00|87512.9|87487.9|87509.2|87484.2|87514.7|87489.7|87500.6|87475.6|59
1649681950000|2022-04-11 12:59:10|87509.5|87484.5|87510.1|87485.1|87511.5|87486.5|87507.9|87482.9|67
1649681960000|2022-04-11 12:59:20|87510|87485|87510.7|87485.7|87512.1|87487.1|87507.6|87482.6|51
1649681970000|2022-04-11 12:59:30|87510.8|87485.8|87513.8|87488.8|87514.3|87489.3|87509.8|87484.8|35
1649681980000|2022-04-11 12:59:40|87513.7|87488.7|87507.1|87482.1|87513.9|87488.9|87496|87462.7|45
1649681990000|2022-04-11 12:59:50|87506.6|87481.6|87508.5|87483.5|87511.6|87486.6|87504.4|87479.4|65
1649682000000|2022-04-11 13:00:00|87508.2|87483.2|87500.2|87475.2|87508.5|87483.5|87499.5|87474.5|56
1649682010000|2022-04-11 13:00:10|87500.4|87475.4|87496.5|87471.5|87503|87478|87496.4|87471.4|46
1649682020000|2022-04-11 13:00:20|87495.8|87470.8|87488.6|87438.6|87496.5|87470.8|87476.2|87438.6|64
1649682030000|2022-04-11 13:00:30|87473.5|87448.5|87473.2|87448.2|87477.5|87452.5|87472.1|87447.1|56
1649682040000|2022-04-11 13:00:40|87473.5|87448.5|87469.4|87444.4|87481|87450.8|87464.8|87427.3|56
1649682050000|2022-04-11 13:00:50|87469.5|87444.5|87466.1|87441.1|87481.7|87447.2|87465.1|87431.7|55
1649682060000|2022-04-11 13:01:00|87466.5|87441.5|87466.9|87441.9|87467.1|87442.1|87463.9|87438.9|37
1649682070000|2022-04-11 13:01:10|87466.8|87441.8|87471.1|87446.1|87471.5|87446.5|87465.9|87440.9|40
1649682080000|2022-04-11 13:01:20|87470.6|87445.6|87464.2|87439.2|87476.2|87449.6|87463.7|87426.2|45
1649682090000|2022-04-11 13:01:30|87464.1|87439.1|87453|87428|87464.6|87439.6|87451.5|87426.5|47
1649682100000|2022-04-11 13:01:40|87453.3|87428.3|87458.3|87433.3|87459.2|87434.2|87452.9|87427.9|43
1649682110000|2022-04-11 13:01:50|87457.7|87432.7|87496|87471|87498.8|87471|87457.1|87432.1|65
1649682120000|2022-04-11 13:02:00|87496.4|87471.4|87482.3|87457.3|87497.8|87472.8|87482.3|87457.3|51
1649682130000|2022-04-11 13:02:10|87482.2|87457.2|87493.7|87468.7|87493.7|87468.7|87480.8|87455.8|49
1649682140000|2022-04-11 13:02:20|87488.2|87463.2|87485.1|87460.1|87496.7|87471.7|87485.1|87460.1|48
1649682150000|2022-04-11 13:02:30|87485.7|87460.7|87495.9|87470.9|87511.7|87476|87485.7|87460.7|53
1649682160000|2022-04-11 13:02:40|87496|87471|87499.9|87474.9|87500.4|87475.4|87495.8|87470.8|36
1649682170000|2022-04-11 13:02:50|87500.5|87475.5|87498.4|87473.4|87504.7|87475.7|87488.4|87454.7|45
1649682180000|2022-04-11 13:03:00|87499.2|87474.2|87497.5|87472.5|87499.4|87474.4|87495.4|87470.4|37
1649682190000|2022-04-11 13:03:10|87497.7|87472.7|87500.7|87475.7|87500.7|87475.7|87497|87472|39
1649682200000|2022-04-11 13:03:20|87501|87476|87502.9|87477.9|87502.9|87477.9|87500|87475|28
1649682210000|2022-04-11 13:03:30|87503|87478|87506.6|87481.6|87506.9|87481.9|87502.6|87477.6|35
1649682220000|2022-04-11 13:03:40|87507|87482|87510.2|87485.2|87511.4|87486.4|87504.1|87479.1|40
1649682230000|2022-04-11 13:03:50|87510|87485|87508.4|87483.4|87510.1|87485.1|87505|87480|37
1649682240000|2022-04-11 13:04:00|87506.9|87481.9|87505.7|87480.7|87508|87483|87502.6|87477.6|46
1649682250000|2022-04-11 13:04:10|87507.5|87482.5|87509.9|87484.9|87510.1|87485.1|87507.5|87482.5|26
1649682260000|2022-04-11 13:04:20|87508.9|87483.9|87512.4|87487.4|87512.9|87487.9|87501.9|87476.9|40
1649682270000|2022-04-11 13:04:30|87511.8|87486.8|87512.5|87487.5|87513.4|87488.4|87509.8|87484.8|47
1649682280000|2022-04-11 13:04:40|87514.1|87489.1|87538.9|87513.9|87539.1|87514.1|87512.6|87487.6|52
1649682290000|2022-04-11 13:04:50|87551.2|87501.2|87536.4|87511.4|87551.2|87512.7|87532.3|87500.2|52
1649682300000|2022-04-11 13:05:00|87535.7|87510.7|87525|87500|87536.9|87511.9|87518.5|87493.5|53
1649682310000|2022-04-11 13:05:10|87524.5|87499.5|87500.4|87475.4|87526.5|87501.5|87500.3|87475.3|63
1649682320000|2022-04-11 13:05:20|87500.3|87475.3|87510.6|87485.6|87531.5|87494.1|87498|87462|55
1649682330000|2022-04-11 13:05:30|87508.8|87483.8|87526.2|87501.2|87538.7|87503.4|87508.1|87483.1|49
1649682340000|2022-04-11 13:05:40|87523.8|87498.8|87527.3|87502.3|87534.9|87503.3|87518|87484.9|39
1649682350000|2022-04-11 13:05:50|87527.2|87502.2|87525.1|87500.1|87530.6|87505.6|87522.3|87497.3|51
1649682360000|2022-04-11 13:06:00|87525|87500|87517.6|87492.6|87538.8|87504.2|87515|87488.4|56
1649682370000|2022-04-11 13:06:10|87518.7|87493.7|87517.6|87492.6|87521.3|87496.3|87515.5|87490.5|53
1649682380000|2022-04-11 13:06:20|87517.7|87492.7|87520.1|87495.1|87521.1|87496.1|87516.8|87491.8|35
1649682390000|2022-04-11 13:06:30|87520.4|87495.4|87509.9|87484.9|87520.4|87495.4|87509.9|87484.9|39
1649682400000|2022-04-11 13:06:40|87510.3|87485.3|87512.5|87487.5|87512.5|87487.5|87509.4|87484.4|34
1649682410000|2022-04-11 13:06:50|87512.2|87487.2|87519.9|87494.9|87522.2|87497.2|87510.1|87485.1|63
1649682420000|2022-04-11 13:07:00|87520.2|87495.2|87537|87512|87537|87512|87519.7|87494.7|61
1649682430000|2022-04-11 13:07:10|87536.9|87511.9|87539.8|87514.8|87540.8|87515.8|87536.9|87511.9|37
1649682440000|2022-04-11 13:07:20|87540|87515|87529.1|87504.1|87540.5|87515.5|87526.4|87501.4|38
1649682450000|2022-04-11 13:07:30|87527.7|87502.7|87525|87500|87529.7|87504.7|87523.5|87498.5|39
1649682460000|2022-04-11 13:07:40|87525.1|87500.1|87529.5|87504.5|87530.7|87505.7|87521.1|87496.1|54
1649682470000|2022-04-11 13:07:50|87529|87504|87526.4|87501.4|87530.5|87505.5|87526.4|87501.4|26
1649682480000|2022-04-11 13:08:00|87526.7|87501.7|87519.5|87494.5|87526.7|87501.7|87519.5|87494.5|48
1649682490000|2022-04-11 13:08:10|87519.4|87494.4|87514.3|87489.3|87519.6|87494.6|87512.2|87487.2|53
1649682500000|2022-04-11 13:08:20|87511.2|87486.2|87502.2|87477.2|87512.7|87487.7|87501.6|87476.6|58
1649682510000|2022-04-11 13:08:30|87500.5|87475.5|87504.1|87479.1|87508.3|87483.3|87500.5|87475.5|57
1649682520000|2022-04-11 13:08:40|87503.4|87478.4|87510.1|87485.1|87511.3|87486.3|87501.8|87476.8|46
1649682530000|2022-04-11 13:08:50|87510.3|87485.3|87518.1|87493.1|87518.2|87493.2|87510.3|87485.3|37
1649682540000|2022-04-11 13:09:00|87517.7|87492.7|87524.1|87499.1|87526|87501|87517.3|87492.3|52
1649682550000|2022-04-11 13:09:10|87524.2|87499.2|87532.4|87507.4|87532.4|87507.4|87524.2|87499.2|38
1649682560000|2022-04-11 13:09:20|87534.5|87509.5|87528.5|87503.5|87534.5|87509.5|87527.9|87502.9|47
1649682570000|2022-04-11 13:09:30|87524.3|87499.3|87522.4|87497.4|87529.4|87504.4|87521|87496|49
1649682580000|2022-04-11 13:09:40|87522.3|87497.3|87522.1|87497.1|87522.9|87497.9|87521.3|87496.3|34
1649682590000|2022-04-11 13:09:50|87522.5|87497.5|87527.8|87502.8|87528.2|87503.2|87519.1|87494.1|50
1649682600000|2022-04-11 13:10:00|87527.3|87502.3|87524.2|87499.2|87529.9|87504.9|87523.2|87498.2|63
1649682610000|2022-04-11 13:10:10|87524.5|87499.5|87526.9|87501.9|87528.5|87503.5|87523.1|87498.1|54
1649682620000|2022-04-11 13:10:20|87526.6|87501.6|87524.9|87499.9|87529.2|87504.2|87522.5|87497.5|60
1649682630000|2022-04-11 13:10:30|87525.2|87500.2|87537.1|87512.1|87537.8|87512.8|87524.9|87499.9|63
1649682640000|2022-04-11 13:10:40|87538.2|87513.2|87548.3|87523.3|87550.7|87525.7|87538.1|87513.1|62
1649682650000|2022-04-11 13:10:50|87548.1|87523.1|87557.8|87532.8|87558.3|87533.3|87546.9|87521.9|52
1649682660000|2022-04-11 13:11:00|87559.1|87534.1|87573.5|87548.5|87573.6|87548.6|87559.1|87534.1|42
1649682670000|2022-04-11 13:11:10|87573.4|87548.4|87566.2|87541.2|87573.8|87548.8|87556.8|87531.8|52
1649682680000|2022-04-11 13:11:20|87565|87540|87573.5|87548.5|87574.2|87549.2|87565|87540|50
1649682690000|2022-04-11 13:11:30|87573.3|87548.3|87565.1|87540.1|87578.3|87550.9|87564|87526.7|44
1649682700000|2022-04-11 13:11:40|87565.2|87540.2|87574.1|87549.1|87581.1|87556.1|87559.4|87534.4|53
1649682710000|2022-04-11 13:11:50|87573.8|87548.8|87581.1|87556.1|87582.8|87557.8|87573.7|87548.7|55
1649682720000|2022-04-11 13:12:00|87580.6|87555.6|87584.2|87559.2|87584.8|87559.8|87580.3|87555.3|40
1649682730000|2022-04-11 13:12:10|87584.1|87559.1|87602.2|87577.2|87603.2|87578.2|87584.1|87559.1|49
1649682740000|2022-04-11 13:12:20|87598.8|87573.8|87616.1|87591.1|87616.2|87591.2|87598.8|87573.8|55
1649682750000|2022-04-11 13:12:30|87617.4|87592.4|87622|87597|87626|87601|87615.4|87590.4|57
1649682760000|2022-04-11 13:12:40|87621.1|87596.1|87611.6|87586.6|87623.4|87598.4|87610.9|87585.9|49
1649682770000|2022-04-11 13:12:50|87611.5|87586.5|87610.4|87585.4|87624.8|87586.5|87608.2|87572|29
1649682780000|2022-04-11 13:13:00|87610|87585|87609.3|87584.3|87612|87587|87604.1|87579.1|41
1649682790000|2022-04-11 13:13:10|87609.9|87584.9|87616.3|87591.3|87619.4|87594.4|87609.9|87584.9|57
1649682800000|2022-04-11 13:13:20|87616.8|87591.8|87643.1|87618.1|87657|87621.4|87616|87588.7|63
1649682810000|2022-04-11 13:13:30|87642.9|87617.9|87630|87605|87652.9|87627.9|87627.8|87602.8|61
1649682820000|2022-04-11 13:13:40|87629.1|87604.1|87641.6|87616.6|87647.2|87622.2|87625.3|87600.3|57
1649682830000|2022-04-11 13:13:50|87641|87616|87637.5|87612.5|87642.1|87617.1|87637.5|87612.5|32
1649682840000|2022-04-11 13:14:00|87638|87613|87632.9|87607.9|87638|87613|87631.7|87606.7|55
1649682850000|2022-04-11 13:14:10|87631.1|87606.1|87628.3|87603.3|87632.4|87607.4|87627.2|87602.2|55
1649682860000|2022-04-11 13:14:20|87628.9|87603.9|87629.5|87604.5|87630.1|87605.1|87625.9|87600.9|46
1649682870000|2022-04-11 13:14:30|87631.5|87606.5|87638.3|87613.3|87638.3|87613.3|87631.5|87606.5|42
1649682880000|2022-04-11 13:14:40|87638.4|87613.4|87641.6|87616.6|87643.4|87618.4|87636.7|87611.7|53
1649682890000|2022-04-11 13:14:50|87642.3|87617.3|87631.6|87606.6|87643.6|87618.6|87623.2|87586.7|53
1649682900000|2022-04-11 13:15:00|87631|87606|87620.5|87595.5|87636|87611|87620.1|87595.1|51
1649682910000|2022-04-11 13:15:10|87618.2|87593.2|87613.8|87588.8|87630.9|87594.8|87607.3|87580.9|56
1649682920000|2022-04-11 13:15:20|87614.1|87589.1|87592.9|87567.9|87614.1|87589.1|87589.1|87554.4|60
1649682930000|2022-04-11 13:15:30|87592.7|87567.7|87570.7|87545.7|87595.9|87569|87569|87544|59
1649682940000|2022-04-11 13:15:40|87571.4|87546.4|87572.9|87547.9|87586.3|87557.9|87571.4|87534.5|52
1649682950000|2022-04-11 13:15:50|87572.3|87547.3|87569.2|87544.2|87581.6|87556.6|87568.4|87543.4|53
1649682960000|2022-04-11 13:16:00|87569.1|87544.1|87578.2|87553.2|87596.8|87559.3|87569.1|87538.7|53
1649682970000|2022-04-11 13:16:10|87578.4|87553.4|87577.7|87552.7|87578.7|87553.7|87577.2|87552.2|29
1649682980000|2022-04-11 13:16:20|87577.5|87552.5|87585.6|87560.6|87595.9|87563.8|87577.4|87545.4|45
1649682990000|2022-04-11 13:16:30|87585|87560|87585.6|87560.6|87587.5|87562.5|87584|87559|36
1649683000000|2022-04-11 13:16:40|87585.7|87560.7|87586.4|87561.4|87586.9|87561.9|87585.7|87560.7|25
1649683010000|2022-04-11 13:16:50|87586.5|87561.5|87591.2|87566.2|87597.5|87572.5|87585.5|87560.5|51
1649683020000|2022-04-11 13:17:00|87591.3|87566.3|87601.1|87576.1|87601.8|87576.8|87590.3|87565.3|49
1649683030000|2022-04-11 13:17:10|87601.9|87576.9|87601|87576|87603|87578|87600.5|87575.5|31
1649683040000|2022-04-11 13:17:20|87600.9|87575.9|87599.3|87574.3|87601.2|87576.2|87599|87574|26
1649683050000|2022-04-11 13:17:30|87599.5|87574.5|87599|87574|87599.5|87574.5|87597.8|87572.8|17
1649683060000|2022-04-11 13:17:40|87598.9|87573.9|87596.1|87571.1|87599|87574|87594.3|87569.3|25
1649683070000|2022-04-11 13:17:50|87595|87570|87590|87565|87595.6|87570.6|87584|87559|33
1649683080000|2022-04-11 13:18:00|87590.4|87565.4|87588|87563|87590.7|87565.7|87584.4|87559.4|35
1649683090000|2022-04-11 13:18:10|87587.4|87562.4|87591.6|87566.6|87592.4|87567.4|87587.4|87562.4|32
1649683100000|2022-04-11 13:18:20|87591.7|87566.7|87600.6|87575.6|87601.5|87576.5|87590|87565|36
1649683110000|2022-04-11 13:18:30|87600.4|87575.4|87601|87576|87601.8|87576.8|87599.8|87574.8|35
1649683120000|2022-04-11 13:18:40|87600.6|87575.6|87600.4|87575.4|87601.9|87576.9|87595.5|87570.5|44
1649683130000|2022-04-11 13:18:50|87600.3|87575.3|87609|87584|87609|87584|87600.3|87575.3|36
1649683140000|2022-04-11 13:19:00|87611|87586|87616.4|87591.4|87631.3|87595.6|87610.9|87580.1|47
1649683150000|2022-04-11 13:19:10|87617.8|87592.8|87619.3|87594.3|87621.7|87596.7|87617.7|87592.7|30
1649683160000|2022-04-11 13:19:20|87620.2|87595.2|87621.4|87596.4|87633.2|87600.8|87619|87582.3|47
1649683170000|2022-04-11 13:19:30|87621.3|87596.3|87628.7|87603.7|87629.1|87604.1|87620.9|87595.9|35
1649683180000|2022-04-11 13:19:40|87628.8|87603.8|87629.1|87604.1|87631.7|87606.7|87628.6|87603.6|39
1649683190000|2022-04-11 13:19:50|87629.2|87604.2|87629.5|87604.5|87630|87605|87629.2|87604.2|17
1649683200000|2022-04-11 13:20:00|87629.8|87604.8|87630.1|87605.1|87633|87608|87627.7|87602.7|34
1649683210000|2022-04-11 13:20:10|87631.2|87606.2|87633|87608|87635.7|87610.7|87627.9|87602.9|39
1649683220000|2022-04-11 13:20:20|87632.9|87607.9|87633.1|87608.1|87633.9|87608.9|87631.9|87606.9|21
1649683230000|2022-04-11 13:20:30|87632.8|87607.8|87643.1|87618.1|87643.1|87618.1|87632.8|87607.8|40
1649683240000|2022-04-11 13:20:40|87644.1|87619.1|87652.8|87627.8|87653.8|87628.8|87642.6|87617.6|52
1649683250000|2022-04-11 13:20:50|87651.3|87626.3|87647.4|87622.4|87651.3|87626.3|87645.4|87620.4|42
1649683260000|2022-04-11 13:21:00|87647.5|87622.5|87640.2|87615.2|87655.5|87623|87638.3|87605.5|48
1649683270000|2022-04-11 13:21:10|87640.3|87615.3|87636.8|87611.8|87640.3|87615.3|87634.9|87609.9|40
1649683280000|2022-04-11 13:21:20|87636.1|87611.1|87633.9|87608.9|87638.4|87613.4|87633.8|87608.8|36
1649683290000|2022-04-11 13:21:30|87632.8|87607.8|87631.2|87606.2|87638.3|87611|87623.8|87586.7|64
1649683300000|2022-04-11 13:21:40|87631.4|87606.4|87624.7|87599.7|87631.6|87606.6|87624.7|87599.7|42
1649683310000|2022-04-11 13:21:50|87623.7|87598.7|87602|87577|87623.7|87598.7|87589.4|87559|54
1649683320000|2022-04-11 13:22:00|87601.3|87576.3|87603.7|87578.7|87607.6|87582.6|87601.3|87576.3|47
1649683330000|2022-04-11 13:22:10|87603.8|87578.8|87604.6|87579.6|87605.1|87580.1|87597.1|87572.1|46
1649683340000|2022-04-11 13:22:20|87604.4|87579.4|87603.8|87578.8|87605|87580|87603.8|87578.8|31
1649683350000|2022-04-11 13:22:30|87603.7|87578.7|87594.4|87569.4|87611.6|87579.5|87594.3|87561.6|48
1649683360000|2022-04-11 13:22:40|87594.3|87569.3|87580.9|87555.9|87594.6|87569.3|87579.5|87544.1|42
1649683370000|2022-04-11 13:22:50|87581|87556|87586.9|87536.9|87586.9|87557|87569.8|87534.5|40
1649683380000|2022-04-11 13:23:00|87586.6|87536.6|87572.5|87547.5|87586.8|87549.3|87571.2|87536|36
1649683390000|2022-04-11 13:23:10|87572.3|87547.3|87576.4|87551.4|87591.3|87552.5|87572.2|87540.5|50
1649683400000|2022-04-11 13:23:20|87577.1|87552.1|87581.5|87556.5|87596.2|87557.2|87577.1|87544.9|32
1649683410000|2022-04-11 13:23:30|87581.4|87556.4|87580.5|87555.5|87581.5|87556.5|87578.4|87553.4|23
1649683420000|2022-04-11 13:23:40|87581.1|87556.1|87581.7|87556.7|87583.3|87558.3|87579.5|87554.5|37
1649683430000|2022-04-11 13:23:50|87582.4|87557.4|87583.1|87558.1|87585.1|87560.1|87577.3|87552.3|53
1649683440000|2022-04-11 13:24:00|87583.6|87558.6|87590.1|87565.1|87603.7|87566.7|87582.9|87548.3|39
1649683450000|2022-04-11 13:24:10|87590.8|87565.8|87596.9|87571.9|87611|87574.7|87585.9|87551.4|54
1649683460000|2022-04-11 13:24:20|87597.3|87572.3|87600.8|87575.8|87601.1|87576.1|87594.5|87569.5|45
1649683470000|2022-04-11 13:24:30|87601.2|87576.2|87596.9|87571.9|87610.9|87577.3|87594.6|87558.6|53
1649683480000|2022-04-11 13:24:40|87596.8|87571.8|87600.4|87575.4|87600.9|87575.9|87593.3|87568.3|38
1649683490000|2022-04-11 13:24:50|87600.7|87575.7|87592.8|87567.8|87608.9|87580.7|87592.8|87558.7|62
1649683500000|2022-04-11 13:25:00|87594|87569|87602.4|87552.4|87604.6|87569|87594|87547.6|57
1649683510000|2022-04-11 13:25:10|87602.5|87552.5|87599.5|87549.5|87602.8|87552.8|87597.7|87547.7|42
1649683520000|2022-04-11 13:25:20|87599|87549|87599.2|87549.2|87601.5|87551.5|87594.4|87544.4|52
1649683530000|2022-04-11 13:25:30|87599.3|87549.3|87589.8|87564.8|87605|87564.8|87586.5|87546.1|58
1649683540000|2022-04-11 13:25:40|87590.2|87565.2|87578.4|87553.4|87602.3|87567.7|87577.9|87540.7|59
1649683550000|2022-04-11 13:25:50|87576.6|87551.6|87579.2|87554.2|87592.9|87556.5|87576.1|87537.5|54
1649683560000|2022-04-11 13:26:00|87579.1|87554.1|87608.8|87558.8|87610|87570.8|87578.5|87549.3|64
1649683570000|2022-04-11 13:26:10|87608.9|87558.9|87579.6|87554.6|87609.2|87569.4|87579.2|87546.2|60
1649683580000|2022-04-11 13:26:20|87579.3|87554.3|87593.8|87543.8|87595.9|87554.3|87579.3|87543.3|34
1649683590000|2022-04-11 13:26:30|87593.2|87543.2|87582.1|87557.1|87599.8|87562.6|87578.7|87543.1|39
1649683600000|2022-04-11 13:26:40|87594.4|87544.4|87580.5|87555.5|87594.4|87557.6|87574.9|87543.6|47
1649683610000|2022-04-11 13:26:50|87580.2|87555.2|87587.2|87562.2|87587.2|87562.2|87578.3|87553.3|41
1649683620000|2022-04-11 13:27:00|87587|87562|87578.2|87553.2|87588.7|87563.7|87578.2|87553.2|34
1649683630000|2022-04-11 13:27:10|87580.1|87555.1|87589.8|87564.8|87604.4|87564.8|87578|87548.4|45
1649683640000|2022-04-11 13:27:20|87589.4|87564.4|87593.2|87568.2|87601.7|87568.2|87585.8|87550.9|55
1649683650000|2022-04-11 13:27:30|87593|87568|87588.7|87563.7|87607.1|87568.6|87585.6|87550.5|52
1649683660000|2022-04-11 13:27:40|87588.8|87563.8|87594.4|87569.4|87595.1|87570.1|87587.2|87562.2|46
1649683670000|2022-04-11 13:27:50|87594.5|87569.5|87590.6|87565.6|87595.9|87570.9|87590.6|87565.6|41
1649683680000|2022-04-11 13:28:00|87590.9|87565.9|87594.1|87569.1|87609.4|87570.5|87590.5|87555.4|32
1649683690000|2022-04-11 13:28:10|87594.2|87569.2|87596|87571|87596.3|87571.3|87593|87568|31
1649683700000|2022-04-11 13:28:20|87596.1|87571.1|87595.7|87570.7|87608.7|87573.4|87592.2|87557.8|38
1649683710000|2022-04-11 13:28:30|87599.5|87574.5|87609.8|87559.8|87611.2|87574.8|87596.1|87559|53
1649683720000|2022-04-11 13:28:40|87610.1|87560.1|87620.7|87595.7|87634.6|87598|87608.1|87559.9|60
1649683730000|2022-04-11 13:28:50|87621|87596|87634.3|87584.3|87649.8|87599.8|87615.5|87576.8|57
1649683740000|2022-04-11 13:29:00|87633.9|87583.9|87626.8|87601.8|87644.7|87606.9|87625.8|87583.9|59
1649683750000|2022-04-11 13:29:10|87627.2|87602.2|87642.1|87592.1|87642.1|87605.2|87626.6|87588.4|38
1649683760000|2022-04-11 13:29:20|87633.7|87608.7|87673.9|87623.9|87676|87633.7|87631.4|87601.8|70
1649683770000|2022-04-11 13:29:30|87674.3|87624.3|87664.7|87639.7|87681.1|87644|87659|87624.1|60
1649683780000|2022-04-11 13:29:40|87667|87642|87682.8|87657.8|87701.8|87662.6|87667|87642|65
1649683790000|2022-04-11 13:29:50|87682.4|87657.4|87701.4|87651.4|87701.5|87665|87681.2|87645.9|67
1649683800000|2022-04-11 13:30:00|87700.9|87650.9|87680.9|87630.9|87700.9|87663.4|87668.4|87630.5|72
1649683810000|2022-04-11 13:30:10|87680.8|87630.8|87646.9|87621.9|87680.8|87641.6|87646.9|87621.9|66
1649683820000|2022-04-11 13:30:20|87646.7|87621.7|87651.8|87626.8|87659.1|87633.5|87646.3|87609.1|60
1649683830000|2022-04-11 13:30:30|87652.1|87627.1|87646.6|87621.6|87654.1|87629.1|87646.6|87621.6|54
1649683840000|2022-04-11 13:30:40|87646.8|87621.8|87662.9|87637.9|87667.1|87642.1|87646.8|87621.8|67
1649683850000|2022-04-11 13:30:50|87663.4|87638.4|87666.9|87641.9|87670.3|87645.3|87659.7|87634.7|56
1649683860000|2022-04-11 13:31:00|87667.5|87642.5|87658.7|87633.7|87667.5|87642.5|87656.3|87631.3|63
1649683870000|2022-04-11 13:31:10|87659.1|87634.1|87650.6|87625.6|87663.5|87638.5|87646.4|87621.4|64
1649683880000|2022-04-11 13:31:20|87651.1|87626.1|87664.5|87639.5|87664.5|87639.5|87649.6|87624.6|57
1649683890000|2022-04-11 13:31:30|87665.1|87640.1|87641.7|87616.7|87670.8|87645.8|87640.4|87615.4|59
1649683900000|2022-04-11 13:31:40|87642.7|87617.7|87652.6|87627.6|87652.6|87627.6|87640.5|87615.5|54
1649683910000|2022-04-11 13:31:50|87653.1|87628.1|87670.1|87645.1|87670.1|87645.1|87650.9|87625.9|64
1649683920000|2022-04-11 13:32:00|87671.2|87646.2|87692.6|87667.6|87697.7|87667.6|87666.7|87628.4|67
1649683930000|2022-04-11 13:32:10|87692|87667|87703|87678|87723.2|87685.8|87692|87667|74
1649683940000|2022-04-11 13:32:20|87703.7|87678.7|87713.7|87663.7|87716|87679.7|87699.2|87659.6|60
1649683950000|2022-04-11 13:32:30|87713.8|87663.8|87711.5|87686.5|87726.8|87688.7|87702.3|87659.8|66
1649683960000|2022-04-11 13:32:40|87711.4|87686.4|87718.9|87668.9|87720.9|87686.7|87701.9|87666.5|52
1649683970000|2022-04-11 13:32:50|87716.9|87666.9|87706.5|87681.5|87722.5|87681.9|87703.7|87666.2|60
1649683980000|2022-04-11 13:33:00|87705.9|87680.9|87714.3|87689.3|87722.3|87692.3|87696.7|87659.6|62
1649683990000|2022-04-11 13:33:10|87715|87690|87714.8|87689.8|87727.4|87692.2|87709.5|87677.4|55
1649684000000|2022-04-11 13:33:20|87715.1|87690.1|87720.1|87695.1|87720.3|87695.3|87712.4|87687.4|62
1649684010000|2022-04-11 13:33:30|87719.3|87694.3|87710.2|87685.2|87720.5|87695.5|87710.2|87685.2|58
1649684020000|2022-04-11 13:33:40|87710.3|87685.3|87717.1|87692.1|87717.4|87692.4|87709.3|87684.3|49
1649684030000|2022-04-11 13:33:50|87716.7|87691.7|87711.5|87686.5|87717.1|87692.1|87709.7|87684.7|46
1649684040000|2022-04-11 13:34:00|87712|87687|87718.9|87693.9|87722.2|87697.2|87712|87687|50
1649684050000|2022-04-11 13:34:10|87715.9|87690.9|87718.7|87693.7|87720.3|87695.3|87709.3|87684.3|51
1649684060000|2022-04-11 13:34:20|87718.3|87693.3|87704.8|87679.8|87719.4|87694.4|87697|87657.2|60
1649684070000|2022-04-11 13:34:30|87704|87679|87715|87690|87725.1|87690.8|87702.7|87673.9|63
1649684080000|2022-04-11 13:34:40|87714.7|87689.7|87702.6|87677.6|87714.9|87689.9|87690.9|87653.1|65
1649684090000|2022-04-11 13:34:50|87702.7|87677.7|87700|87675|87702.7|87677.7|87696.3|87671.3|51
1649684100000|2022-04-11 13:35:00|87700.8|87675.8|87711.7|87661.7|87711.7|87678.3|87688.1|87652.1|67
1649684110000|2022-04-11 13:35:10|87710.9|87660.9|87690.1|87665.1|87711.6|87677.2|87687.5|87657.8|60
1649684120000|2022-04-11 13:35:20|87690|87665|87664.4|87639.4|87690.4|87665.4|87663.6|87634.2|62
1649684130000|2022-04-11 13:35:30|87664.5|87639.5|87672.2|87647.2|87683.9|87647.9|87664.5|87633.3|55
1649684140000|2022-04-11 13:35:40|87672|87647|87676.6|87651.6|87678.7|87653.7|87667|87642|63
1649684150000|2022-04-11 13:35:50|87677|87652|87708.1|87683.1|87708.3|87683.3|87674.3|87647.9|62
1649684160000|2022-04-11 13:36:00|87708.4|87683.4|87705.5|87680.5|87720.8|87685.3|87705.5|87670.5|43
1649684170000|2022-04-11 13:36:10|87705.3|87680.3|87705|87680|87708.7|87683.7|87703.7|87678.7|62
1649684180000|2022-04-11 13:36:20|87704.3|87679.3|87706.7|87681.7|87710.6|87685.6|87704.3|87679.3|63
1649684190000|2022-04-11 13:36:30|87706.4|87681.4|87706.7|87681.7|87715.1|87690.1|87706.2|87681.2|62
1649684200000|2022-04-11 13:36:40|87707.4|87682.4|87702.2|87677.2|87707.4|87682.4|87697.4|87672.4|74
1649684210000|2022-04-11 13:36:50|87702.4|87677.4|87705.9|87680.9|87706.9|87681.9|87702.1|87677.1|56
1649684220000|2022-04-11 13:37:00|87705.4|87680.4|87710.6|87685.6|87711.1|87686.1|87704.4|87679.4|61
1649684230000|2022-04-11 13:37:10|87709.9|87684.9|87714.1|87689.1|87718.6|87693.6|87709.9|87684.9|62
1649684240000|2022-04-11 13:37:20|87714.8|87689.8|87699.9|87674.9|87720.6|87695.6|87697|87672|66
1649684250000|2022-04-11 13:37:30|87699.8|87674.8|87700.7|87675.7|87706.3|87681.3|87699|87674|60
1649684260000|2022-04-11 13:37:40|87700.6|87675.6|87697.9|87672.9|87703.8|87678.8|87697.9|87672.9|52
1649684270000|2022-04-11 13:37:50|87698.2|87673.2|87706.7|87681.7|87706.8|87681.8|87696.4|87671.4|55
1649684280000|2022-04-11 13:38:00|87707|87682|87699.9|87674.9|87707.6|87682.6|87696.1|87671.1|59
1649684290000|2022-04-11 13:38:10|87700.5|87675.5|87698.9|87673.9|87703.2|87678.2|87697.8|87672.8|52
1649684300000|2022-04-11 13:38:20|87699.1|87674.1|87708.9|87683.9|87709.3|87684.3|87697.7|87672.7|55
1649684310000|2022-04-11 13:38:30|87709.7|87684.7|87751.4|87726.4|87763.5|87726.6|87704.9|87679.9|56
1649684320000|2022-04-11 13:38:40|87751.6|87726.6|87770.9|87745.9|87780|87746|87751.6|87714.7|68
1649684330000|2022-04-11 13:38:50|87771|87746|87811.4|87761.4|87813.6|87775.1|87771|87740.4|72
1649684340000|2022-04-11 13:39:00|87809.2|87759.2|87794|87769|87812.4|87769|87783|87749.6|72
1649684350000|2022-04-11 13:39:10|87793.5|87768.5|87795.6|87770.6|87807.3|87770.6|87789|87757|70
1649684360000|2022-04-11 13:39:20|87794.8|87769.8|87794.9|87769.9|87808.3|87772.4|87789.7|87757.1|47
1649684370000|2022-04-11 13:39:30|87794.3|87769.3|87793.5|87768.5|87797|87772|87792.8|87767.8|52
1649684380000|2022-04-11 13:39:40|87794.5|87769.5|87791.1|87766.1|87796.5|87771.5|87791.1|87766.1|54
1649684390000|2022-04-11 13:39:50|87791.3|87766.3|87794.1|87769.1|87795.8|87770.8|87790.8|87765.8|41
1649684400000|2022-04-11 13:40:00|87794.3|87769.3|87785|87760|87804.7|87769.9|87784.8|87754.7|48
1649684410000|2022-04-11 13:40:10|87784.4|87759.4|87789|87764|87791.2|87766.2|87782|87757|49
1649684420000|2022-04-11 13:40:20|87789.2|87764.2|87790.2|87765.2|87790.8|87765.8|87787.3|87762.3|53
1649684430000|2022-04-11 13:40:30|87790.4|87765.4|87805.5|87780.5|87809.7|87784.7|87790.4|87765.4|56
1649684440000|2022-04-11 13:40:40|87806|87781|87812.3|87787.3|87814.8|87789.8|87804.2|87779.2|60
1649684450000|2022-04-11 13:40:50|87812|87787|87810.1|87785.1|87814.9|87789.9|87809.3|87784.3|44
1649684460000|2022-04-11 13:41:00|87810.3|87785.3|87820.1|87795.1|87831.5|87796.2|87810.3|87780.7|66
1649684470000|2022-04-11 13:41:10|87819.6|87794.6|87836.4|87811.4|87837.7|87812.7|87819.6|87794.6|64
1649684480000|2022-04-11 13:41:20|87836.7|87811.7|87836.9|87811.9|87837.7|87812.7|87833.7|87808.7|55
1649684490000|2022-04-11 13:41:30|87836.6|87811.6|87851.4|87826.4|87862.7|87829.5|87829.8|87804.8|67
1649684500000|2022-04-11 13:41:40|87868.3|87818.3|87862.7|87837.7|87875.6|87840.5|87857.7|87818.3|63
1649684510000|2022-04-11 13:41:50|87860.8|87835.8|87857.3|87832.3|87874.1|87838.9|87857.3|87820.1|59
1649684520000|2022-04-11 13:42:00|87860.1|87835.1|87842.5|87817.5|87861.7|87836.7|87839.7|87814.7|66
1649684530000|2022-04-11 13:42:10|87842.4|87817.4|87837.9|87812.9|87842.4|87817.4|87829.5|87804.5|62
1649684540000|2022-04-11 13:42:20|87838.1|87813.1|87831.8|87806.8|87842.8|87813.1|87828.6|87792.8|58
1649684550000|2022-04-11 13:42:30|87831.6|87806.6|87841.4|87816.4|87848.2|87816.4|87821|87783.8|69
1649684560000|2022-04-11 13:42:40|87840.5|87815.5|87844.5|87819.5|87856.1|87827.2|87840.5|87804.3|66
1649684570000|2022-04-11 13:42:50|87844.1|87819.1|87854.8|87804.8|87863.6|87829.7|87842.7|87804.8|57
1649684580000|2022-04-11 13:43:00|87844.6|87819.6|87855.5|87805.5|87856.7|87819.6|87842.8|87802.8|48
1649684590000|2022-04-11 13:43:10|87857|87807|87852.2|87827.2|87864.1|87828.7|87851.9|87807|59
1649684600000|2022-04-11 13:43:20|87865.5|87815.5|87857.5|87832.5|87866|87833.3|87848.5|87813|56
1649684610000|2022-04-11 13:43:30|87857.8|87832.8|87858.1|87833.1|87877.9|87842.2|87857.7|87821.1|65
1649684620000|2022-04-11 13:43:40|87859.3|87834.3|87847.2|87822.2|87873.3|87838.6|87847.1|87820|65
1649684630000|2022-04-11 13:43:50|87846.9|87821.9|87807.3|87782.3|87846.9|87821.9|87805.8|87771|58
1649684640000|2022-04-11 13:44:00|87805.5|87780.5|87816.4|87791.4|87831.9|87794|87804.3|87777.4|61
1649684650000|2022-04-11 13:44:10|87816.5|87791.5|87825|87800|87825.8|87800.8|87816.5|87791.5|65
1649684660000|2022-04-11 13:44:20|87825.7|87800.7|87840.2|87790.2|87842.8|87800.8|87822.8|87787.7|59
1649684670000|2022-04-11 13:44:30|87840.4|87790.4|87832.9|87782.9|87841.2|87791.2|87832.9|87782.9|57
1649684680000|2022-04-11 13:44:40|87832.5|87782.5|87812.2|87787.2|87832.9|87795.3|87810.6|87780.7|59
1649684690000|2022-04-11 13:44:50|87814|87789|87806.3|87781.3|87818.9|87793.4|87802.6|87768.6|55
1649684700000|2022-04-11 13:45:00|87807.3|87782.3|87823.6|87773.6|87824.2|87785.9|87804.7|87771.8|60
1649684710000|2022-04-11 13:45:10|87823.8|87773.8|87823.2|87798.2|87823.9|87798.5|87809.7|87773.5|62
1649684720000|2022-04-11 13:45:20|87823.6|87798.6|87830.5|87805.5|87845.4|87807.9|87823.6|87792.9|58
1649684730000|2022-04-11 13:45:30|87831.3|87806.3|87818.6|87793.6|87836.4|87811.4|87818.6|87783.9|58
1649684740000|2022-04-11 13:45:40|87819.1|87794.1|87820.2|87795.2|87821.2|87796.2|87816.5|87791.5|46
1649684750000|2022-04-11 13:45:50|87820.1|87795.1|87817.8|87792.8|87821.1|87796.1|87815.8|87790.8|47
1649684760000|2022-04-11 13:46:00|87817.6|87792.6|87824.9|87799.9|87828.6|87803.6|87817.1|87792.1|60
1649684770000|2022-04-11 13:46:10|87826|87801|87815.5|87790.5|87827.1|87802.1|87810|87785|59
1649684780000|2022-04-11 13:46:20|87815.4|87790.4|87811.6|87786.6|87816.3|87791.3|87808.9|87783.9|44
1649684790000|2022-04-11 13:46:30|87810.9|87785.9|87810.8|87785.8|87812.1|87787.1|87807.8|87782.8|39
1649684800000|2022-04-11 13:46:40|87811.1|87786.1|87814.6|87789.6|87829.9|87792.2|87811.1|87778.2|45
1649684810000|2022-04-11 13:46:50|87814.4|87789.4|87813.4|87788.4|87818.2|87793.2|87813.4|87788.4|43
1649684820000|2022-04-11 13:47:00|87813.3|87788.3|87850.5|87800.5|87850.5|87813.8|87812.3|87787.3|49
1649684830000|2022-04-11 13:47:10|87852|87802|87852|87802|87855.8|87818.1|87835.9|87798.7|58
1649684840000|2022-04-11 13:47:20|87851.3|87801.3|87845.1|87795.1|87852.6|87813.6|87831.4|87795.1|66
1649684850000|2022-04-11 13:47:30|87844.8|87794.8|87816.6|87791.6|87844.8|87804.2|87816.6|87785|61
1649684860000|2022-04-11 13:47:40|87815.1|87790.1|87816.2|87791.2|87828.9|87793.2|87810.4|87778.7|69
1649684870000|2022-04-11 13:47:50|87814.9|87789.9|87827.5|87802.5|87829.3|87804.3|87814.9|87789.9|55
1649684880000|2022-04-11 13:48:00|87827|87802|87838.2|87813.2|87838.2|87813.2|87826.7|87801.7|63
1649684890000|2022-04-11 13:48:10|87836|87811|87837.8|87812.8|87842.7|87817.7|87836|87811|65
1649684900000|2022-04-11 13:48:20|87838.3|87813.3|87814.1|87789.1|87838.6|87813.6|87814|87789|64
1649684910000|2022-04-11 13:48:30|87814|87789|87825.5|87800.5|87830.3|87805.3|87813.2|87788.2|60
1649684920000|2022-04-11 13:48:40|87824.8|87799.8|87826.3|87801.3|87826.9|87801.9|87822.3|87797.3|47
1649684930000|2022-04-11 13:48:50|87826.9|87801.9|87833.2|87808.2|87838.7|87813.7|87826.9|87801.9|55
1649684940000|2022-04-11 13:49:00|87835.2|87810.2|87831|87806|87835.9|87810.9|87828.9|87803.9|52
1649684950000|2022-04-11 13:49:10|87831.2|87806.2|87830.8|87805.8|87833|87808|87826.9|87801.9|45
1649684960000|2022-04-11 13:49:20|87831|87806|87830.8|87805.8|87832.8|87807.8|87829.4|87804.4|45
1649684970000|2022-04-11 13:49:30|87830.6|87805.6|87830.3|87805.3|87831.9|87806.9|87827.2|87802.2|46
1649684980000|2022-04-11 13:49:40|87830.2|87805.2|87832.6|87807.6|87833.7|87808.7|87825.6|87800.6|46
1649684990000|2022-04-11 13:49:50|87832.4|87807.4|87840.5|87815.5|87840.5|87815.5|87826.4|87801.4|58
1649685000000|2022-04-11 13:50:00|87839.8|87814.8|87847.5|87822.5|87847.8|87822.8|87836.2|87811.2|67
1649685010000|2022-04-11 13:50:10|87847.3|87822.3|87848|87823|87849.6|87824.6|87845.7|87820.7|57
1649685020000|2022-04-11 13:50:20|87848.4|87823.4|87843.9|87818.9|87851.1|87826.1|87843.3|87818.3|56
1649685030000|2022-04-11 13:50:30|87843.4|87818.4|87832.9|87807.9|87843.6|87818.6|87829.2|87804.2|54
1649685040000|2022-04-11 13:50:40|87830.5|87805.5|87828.4|87803.4|87832.3|87807.3|87823.8|87798.8|65
1649685050000|2022-04-11 13:50:50|87829.6|87804.6|87827.1|87802.1|87833.5|87808.5|87826.4|87801.4|69
1649685060000|2022-04-11 13:51:00|87828.1|87803.1|87828.3|87803.3|87836.3|87811.3|87826.9|87801.9|66
1649685070000|2022-04-11 13:51:10|87828.2|87803.2|87842.1|87817.1|87843|87818|87826.2|87801.2|76
1649685080000|2022-04-11 13:51:20|87841.9|87816.9|87859.2|87834.2|87859.6|87834.6|87841.7|87816.7|68
1649685090000|2022-04-11 13:51:30|87858.9|87833.9|87884|87859|87884|87859|87858.4|87833.4|63
1649685100000|2022-04-11 13:51:40|87883.1|87858.1|87879.5|87854.5|87886.3|87861.3|87871.8|87836.1|66
1649685110000|2022-04-11 13:51:50|87879.9|87854.9|87878.4|87853.4|87883.3|87858.3|87875.3|87850.3|60
1649685120000|2022-04-11 13:52:00|87878.7|87853.7|87872.5|87847.5|87880|87855|87871.5|87846.5|56
1649685130000|2022-04-11 13:52:10|87872.8|87847.8|87861.9|87836.9|87872.8|87847.8|87861.9|87836.9|62
1649685140000|2022-04-11 13:52:20|87862.5|87837.5|87903|87878|87913.1|87878.7|87859.5|87834.5|70
1649685150000|2022-04-11 13:52:30|87902.1|87877.1|87916.4|87891.4|87917.2|87892.2|87902.1|87877.1|63
1649685160000|2022-04-11 13:52:40|87914.8|87889.8|87910.8|87885.8|87926.4|87901.4|87909.5|87884.5|69
1649685170000|2022-04-11 13:52:50|87910.2|87885.2|87907.3|87882.3|87910.7|87885.7|87906.3|87881.3|42
1649685180000|2022-04-11 13:53:00|87907.4|87882.4|87916.4|87891.4|87917.1|87892.1|87904|87879|52
1649685190000|2022-04-11 13:53:10|87914.3|87889.3|87918|87893|87929.7|87893.5|87910.8|87878.3|52
1649685200000|2022-04-11 13:53:20|87917.2|87892.2|87890|87865|87920.3|87895.3|87887|87861.2|69
1649685210000|2022-04-11 13:53:30|87889.1|87864.1|87889.8|87864.8|87890.5|87865.5|87885.7|87860.7|49
1649685220000|2022-04-11 13:53:40|87890.1|87865.1|87897.5|87872.5|87899.4|87874.4|87885.8|87860.8|53
1649685230000|2022-04-11 13:53:50|87898.3|87873.3|87906.8|87881.8|87920.1|87886.8|87896.9|87869.1|68
1649685240000|2022-04-11 13:54:00|87906.1|87881.1|87909.8|87884.8|87914.2|87889.2|87904.8|87879.8|67
1649685250000|2022-04-11 13:54:10|87910.6|87885.6|87911.4|87886.4|87914.4|87889.4|87909.5|87884.5|64
1649685260000|2022-04-11 13:54:20|87911.5|87886.5|87908.6|87883.6|87912.8|87887.8|87906.3|87881.3|60
1649685270000|2022-04-11 13:54:30|87908.7|87883.7|87910.2|87885.2|87915.7|87890.7|87907.9|87882.9|51
1649685280000|2022-04-11 13:54:40|87911.3|87886.3|87903|87878|87911.3|87886.3|87903|87878|41
1649685290000|2022-04-11 13:54:50|87904.2|87879.2|87898|87873|87906|87881|87896.4|87871.4|54
1649685300000|2022-04-11 13:55:00|87897.5|87872.5|87892|87867|87898.7|87873.7|87891.2|87866.2|57
1649685310000|2022-04-11 13:55:10|87891.7|87866.7|87897.7|87872.7|87898.9|87873.9|87891.1|87866.1|47
1649685320000|2022-04-11 13:55:20|87897.5|87872.5|87901|87876|87901.7|87876.7|87895.7|87870.7|50
1649685330000|2022-04-11 13:55:30|87901.2|87876.2|87912|87887|87923.1|87887.4|87899.9|87873.1|57
1649685340000|2022-04-11 13:55:40|87912.1|87887.1|87914.4|87889.4|87915.5|87890.5|87908.5|87883.5|56
1649685350000|2022-04-11 13:55:50|87914.5|87889.5|87907.6|87882.6|87917.3|87892.3|87902.5|87877.5|56
1649685360000|2022-04-11 13:56:00|87908|87883|87909|87884|87910|87885|87905.1|87880.1|51
1649685370000|2022-04-11 13:56:10|87908.4|87883.4|87898.8|87873.8|87908.4|87883.4|87894.4|87869.4|61
1649685380000|2022-04-11 13:56:20|87900.8|87875.8|87913.9|87888.9|87914.4|87889.4|87899.5|87874.5|63
1649685390000|2022-04-11 13:56:30|87914.9|87889.9|87930.3|87905.3|87930.3|87905.3|87912.3|87887.3|49
1649685400000|2022-04-11 13:56:40|87928.6|87903.6|87934.3|87909.3|87943.7|87918.7|87927.8|87902.8|66
1649685410000|2022-04-11 13:56:50|87934.6|87909.6|87935.9|87910.9|87939.2|87914.2|87930.7|87905.7|62
1649685420000|2022-04-11 13:57:00|87935.7|87910.7|87950.8|87925.8|87957.4|87932.4|87933.2|87908.2|65
1649685430000|2022-04-11 13:57:10|87951.1|87926.1|87938.6|87913.6|87951.1|87926.1|87937.6|87912.6|60
1649685440000|2022-04-11 13:57:20|87938.2|87913.2|87941.7|87916.7|87942.6|87917.6|87937.7|87912.7|53
1649685450000|2022-04-11 13:57:30|87941.4|87916.4|87941.8|87916.8|87943.1|87918.1|87939.6|87914.6|49
1649685460000|2022-04-11 13:57:40|87941.5|87916.5|87930.5|87905.5|87944.9|87919.9|87930.5|87905.5|61
1649685470000|2022-04-11 13:57:50|87930.4|87905.4|87929.2|87904.2|87936.3|87911.3|87928.1|87903.1|61
1649685480000|2022-04-11 13:58:00|87927.1|87902.1|87916.5|87866.5|87938.7|87913.7|87903.3|87862.5|72
1649685490000|2022-04-11 13:58:10|87913.9|87863.9|87905.3|87880.3|87914.9|87881.1|87898.9|87863.9|59
1649685500000|2022-04-11 13:58:20|87906|87881|87905|87880|87921.4|87884.7|87901.1|87871.4|58
1649685510000|2022-04-11 13:58:30|87904.2|87879.2|87922.4|87872.4|87922.9|87885.9|87899.3|87872.4|66
1649685520000|2022-04-11 13:58:40|87911.9|87886.9|87888.3|87863.3|87913.8|87888.8|87887.3|87854.3|67
1649685530000|2022-04-11 13:58:50|87889.4|87864.4|87881.5|87856.5|87894.7|87866.7|87880.3|87844.7|52
1649685540000|2022-04-11 13:59:00|87882.2|87857.2|87886.1|87861.1|87887.2|87862.2|87879|87854|57
1649685550000|2022-04-11 13:59:10|87886.5|87861.5|87880.1|87855.1|87893.8|87868.8|87880|87855|61
1649685560000|2022-04-11 13:59:20|87879.7|87854.7|87881.7|87856.7|87885.2|87860.2|87878.5|87853.5|66
1649685570000|2022-04-11 13:59:30|87882|87857|87891.5|87866.5|87892.1|87867.1|87878.4|87853.4|61
1649685580000|2022-04-11 13:59:40|87893.1|87868.1|87907.5|87882.5|87908.1|87883.1|87887.3|87862.3|67
1649685590000|2022-04-11 13:59:50|87912.2|87887.2|87916.8|87891.8|87920|87895|87908.7|87883.7|63
1649685600000|2022-04-11 14:00:00|87916.6|87891.6|87940.2|87915.2|87945.3|87915.4|87916.6|87891.6|72
1649685610000|2022-04-11 14:00:10|87941.7|87916.7|87974.8|87949.8|87978.3|87953.3|87941.7|87916.7|67
1649685620000|2022-04-11 14:00:20|87974.5|87949.5|87966.4|87941.4|87975.8|87950.8|87964.3|87939.3|65
1649685630000|2022-04-11 14:00:30|87966.3|87941.3|87935.5|87910.5|87966.3|87941.3|87935.5|87899.8|74
1649685640000|2022-04-11 14:00:40|87935.4|87910.4|87917.7|87892.7|87936.6|87910.5|87915.1|87879|70
1649685650000|2022-04-11 14:00:50|87916.9|87891.9|87925.8|87900.8|87946.4|87908.1|87916.9|87891.9|60
1649685660000|2022-04-11 14:01:00|87925.6|87900.6|87930.8|87905.8|87939.3|87906.8|87922.4|87887.5|64
1649685670000|2022-04-11 14:01:10|87932.1|87907.1|87940.7|87915.7|87942.6|87917.6|87929.8|87904.8|55
1649685680000|2022-04-11 14:01:20|87940.9|87915.9|87947|87922|87954.1|87929.1|87940.1|87915.1|61
1649685690000|2022-04-11 14:01:30|87947.9|87922.9|87965.8|87940.8|87969.6|87944.6|87947.3|87922.3|64
1649685700000|2022-04-11 14:01:40|87966|87941|87971.9|87946.9|87974.3|87949.3|87964.2|87939.2|69
1649685710000|2022-04-11 14:01:50|87972.7|87947.7|87960.5|87935.5|87972.7|87947.7|87960.4|87935.4|66
1649685720000|2022-04-11 14:02:00|87959.1|87934.1|87896.1|87871.1|87963.8|87938.8|87895.5|87854.2|75
1649685730000|2022-04-11 14:02:10|87896.3|87871.3|87892.3|87867.3|87907.4|87874.7|87888|87856.8|62
1649685740000|2022-04-11 14:02:20|87892.4|87867.4|87903.4|87878.4|87906.3|87878.6|87889.8|87856.3|54
1649685750000|2022-04-11 14:02:30|87904.6|87879.6|87908.4|87883.4|87908.4|87883.4|87902.8|87877.8|52
1649685760000|2022-04-11 14:02:40|87908.5|87883.5|87914.1|87889.1|87915.2|87890.2|87907.5|87882.5|40
1649685770000|2022-04-11 14:02:50|87914.2|87889.2|87915|87890|87923.3|87898.3|87911.9|87886.9|63
1649685780000|2022-04-11 14:03:00|87914.3|87889.3|87914.8|87889.8|87916.8|87891.8|87911|87886|68
1649685790000|2022-04-11 14:03:10|87913.3|87888.3|87920.3|87895.3|87924.4|87899.4|87913.3|87888.3|66
1649685800000|2022-04-11 14:03:20|87920.5|87895.5|87921|87896|87922.4|87897.4|87918.4|87893.4|56
1649685810000|2022-04-11 14:03:30|87920.4|87895.4|87916.1|87891.1|87922.8|87897.8|87913.2|87888.2|60
1649685820000|2022-04-11 14:03:40|87915.2|87890.2|87919.5|87894.5|87925.2|87900.2|87914.6|87889.6|67
1649685830000|2022-04-11 14:03:50|87919.6|87894.6|87935.7|87910.7|87938.1|87913.1|87919.2|87894.2|63
1649685840000|2022-04-11 14:04:00|87936.2|87911.2|87939.1|87914.1|87942.2|87917.2|87936.2|87911.2|66
1649685850000|2022-04-11 14:04:10|87939.7|87914.7|87938.4|87913.4|87941.6|87916.6|87937.8|87912.8|58
1649685860000|2022-04-11 14:04:20|87938.3|87913.3|87939.2|87914.2|87942.7|87917.7|87937.9|87912.9|60
1649685870000|2022-04-11 14:04:30|87939.1|87914.1|87931.9|87906.9|87940|87915|87931.4|87906.4|60
1649685880000|2022-04-11 14:04:40|87932|87907|87935.6|87910.6|87936.6|87911.6|87930.4|87905.4|62
1649685890000|2022-04-11 14:04:50|87935.9|87910.9|87933.4|87908.4|87936.7|87911.7|87927.9|87902.9|55
1649685900000|2022-04-11 14:05:00|87932.8|87907.8|87926.5|87901.5|87935.3|87910.3|87926.5|87901.5|63
1649685910000|2022-04-11 14:05:10|87927.4|87902.4|87908.6|87883.6|87928.4|87903.4|87908.1|87883.1|58
1649685920000|2022-04-11 14:05:20|87908.4|87883.4|87892|87867|87908.4|87883.4|87891.5|87866.5|48
1649685930000|2022-04-11 14:05:30|87891.8|87866.8|87881.8|87856.8|87903.3|87867.1|87879|87853.1|56
1649685940000|2022-04-11 14:05:40|87881.7|87856.7|87886.6|87861.6|87887.7|87862.7|87881.7|87856.7|48
1649685950000|2022-04-11 14:05:50|87886.5|87861.5|87902.4|87852.4|87903.2|87866.4|87886.5|87851.9|22
1649685960000|2022-04-11 14:06:00|87902.5|87852.5|87900.7|87875.7|87902.5|87875.7|87882.5|87852.5|60
1649685970000|2022-04-11 14:06:10|87900.3|87875.3|87900.3|87875.3|87905.4|87880.4|87898.1|87873.1|66
1649685980000|2022-04-11 14:06:20|87900.1|87875.1|87885|87860|87900.5|87875.5|87883.9|87847.1|58
1649685990000|2022-04-11 14:06:30|87885.1|87860.1|87878.8|87853.8|87887.3|87862.3|87875.5|87850.5|57
1649686000000|2022-04-11 14:06:40|87878.3|87853.3|87875.9|87850.9|87879.8|87854.8|87871.1|87846.1|64
1649686010000|2022-04-11 14:06:50|87875.7|87850.7|87854|87804|87877|87852|87848.6|87802.8|72
1649686020000|2022-04-11 14:07:00|87844.2|87794.2|87828.6|87778.6|87844.3|87808.1|87820.4|87776.3|69
1649686030000|2022-04-11 14:07:10|87828.7|87778.7|87817|87792|87830.9|87794.4|87813.9|87778|58
1649686040000|2022-04-11 14:07:20|87816.7|87791.7|87814.4|87789.4|87820.3|87795.3|87805|87780|55
1649686050000|2022-04-11 14:07:30|87812.1|87787.1|87800.4|87775.4|87816|87791|87795.4|87762.2|64
1649686060000|2022-04-11 14:07:40|87801.1|87776.1|87800.7|87775.7|87806.5|87781.5|87796.4|87771.4|60
1649686070000|2022-04-11 14:07:50|87800.5|87775.5|87806.4|87781.4|87807.3|87782.3|87798.6|87773.6|58
1649686080000|2022-04-11 14:08:00|87806.6|87781.6|87815.5|87790.5|87831.8|87794.5|87805.3|87778.6|64
1649686090000|2022-04-11 14:08:10|87815.7|87790.7|87831.7|87806.7|87845.6|87811.2|87815.7|87779.7|64
1649686100000|2022-04-11 14:08:20|87831.6|87806.6|87846.2|87796.2|87846.2|87806.6|87831.6|87792.7|38
1649686110000|2022-04-11 14:08:30|87847.8|87797.8|87836.4|87811.4|87854.3|87815.7|87833.8|87793.2|58
1649686120000|2022-04-11 14:08:40|87836.3|87811.3|87805.5|87755.5|87848.1|87813.5|87805.5|87755.5|63
1649686130000|2022-04-11 14:08:50|87807.9|87757.9|87815.8|87765.8|87815.8|87778.1|87784.8|87743.8|66
1649686140000|2022-04-11 14:09:00|87803.3|87778.3|87807.2|87782.2|87818.5|87782.8|87797.4|87767.8|64
1649686150000|2022-04-11 14:09:10|87807|87782|87807.5|87782.5|87812.7|87787.7|87805.6|87780.6|51
1649686160000|2022-04-11 14:09:20|87807|87782|87819.1|87794.1|87826.1|87794.1|87805.2|87772.3|59
1649686170000|2022-04-11 14:09:30|87820.4|87795.4|87820.2|87795.2|87835.5|87799.3|87817|87784.6|62
1649686180000|2022-04-11 14:09:40|87819.9|87794.9|87811|87786|87820.3|87795.3|87809.6|87784.6|44
1649686190000|2022-04-11 14:09:50|87810.3|87785.3|87819.6|87794.6|87821.8|87796.8|87810|87785|61
1649686200000|2022-04-11 14:10:00|87820.7|87795.7|87815.2|87790.2|87821|87796|87815.2|87790.2|52
1649686210000|2022-04-11 14:10:10|87815.1|87790.1|87811.1|87786.1|87827.3|87790.2|87807.9|87773.7|48
1649686220000|2022-04-11 14:10:20|87812.7|87787.7|87811.2|87786.2|87814.3|87789.3|87809|87784|59
1649686230000|2022-04-11 14:10:30|87811.3|87786.3|87802.1|87777.1|87814.1|87786.8|87799.6|87762.8|54
1649686240000|2022-04-11 14:10:40|87802.2|87777.2|87800.8|87775.8|87805|87780|87800.8|87775.8|59
1649686250000|2022-04-11 14:10:50|87800.9|87775.9|87799.8|87774.8|87801.2|87776.2|87792.1|87767.1|60
1649686260000|2022-04-11 14:11:00|87796.8|87771.8|87793|87768|87796.8|87771.8|87784.1|87759.1|54
1649686270000|2022-04-11 14:11:10|87793.1|87768.1|87783.5|87758.5|87794.2|87769.2|87782.9|87757.9|61
1649686280000|2022-04-11 14:11:20|87782.9|87757.9|87774.8|87749.8|87791.9|87758.5|87772.8|87741.9|56
1649686290000|2022-04-11 14:11:30|87774|87749|87781.3|87756.3|87785.1|87759.7|87771.9|87735.1|54
1649686300000|2022-04-11 14:11:40|87781.8|87756.8|87777.1|87752.1|87796.9|87759.5|87773.5|87744.9|55
1649686310000|2022-04-11 14:11:50|87776.8|87751.8|87780.9|87755.9|87791.1|87766.1|87776.8|87751.8|64
1649686320000|2022-04-11 14:12:00|87780.8|87755.8|87781.9|87756.9|87784.9|87759.9|87779.6|87754.6|55
1649686330000|2022-04-11 14:12:10|87781.8|87756.8|87797.2|87772.2|87798.4|87773.4|87781.8|87756.8|56
1649686340000|2022-04-11 14:12:20|87797.1|87772.1|87799.9|87774.9|87801.9|87776.9|87796.7|87771.7|62
1649686350000|2022-04-11 14:12:30|87800.1|87775.1|87812.8|87787.8|87813.1|87788.1|87800.1|87775.1|50
1649686360000|2022-04-11 14:12:40|87813.3|87788.3|87821|87796|87822|87797|87812.5|87787.5|43
1649686370000|2022-04-11 14:12:50|87821.3|87796.3|87826|87801|87834.7|87801.4|87815.2|87781|64
1649686380000|2022-04-11 14:13:00|87826.2|87801.2|87831.6|87806.6|87845.6|87808.7|87826|87794.7|56
1649686390000|2022-04-11 14:13:10|87831.5|87806.5|87820.5|87795.5|87835.3|87806.7|87818.2|87781.8|63
1649686400000|2022-04-11 14:13:20|87820.9|87795.9|87844.2|87794.2|87844.3|87802.7|87820.6|87787.3|44
1649686410000|2022-04-11 14:13:30|87844.1|87794.1|87844.7|87794.7|87845.5|87803.6|87828|87786.4|55
1649686420000|2022-04-11 14:13:40|87844.6|87794.6|87843.7|87793.7|87847.1|87797.1|87843|87793|41
1649686430000|2022-04-11 14:13:50|87844|87794|87849|87799|87849.4|87799.4|87843.8|87793.8|43
1649686440000|2022-04-11 14:14:00|87836.4|87811.4|87837.1|87812.1|87838.2|87813.2|87836.4|87811.4|37
1649686450000|2022-04-11 14:14:10|87837.5|87812.5|87842.1|87817.1|87854|87818.3|87837.3|87803.7|44
1649686460000|2022-04-11 14:14:20|87842.2|87817.2|87845.7|87820.7|87857.4|87821.1|87840.4|87807.1|48
1649686470000|2022-04-11 14:14:30|87845.5|87820.5|87835.2|87810.2|87850.5|87821.7|87835.2|87800.5|50
1649686480000|2022-04-11 14:14:40|87834.9|87809.9|87829.1|87804.1|87844.4|87811.2|87828|87792.7|48
1649686490000|2022-04-11 14:14:50|87829.4|87804.4|87832.3|87807.3|87845.6|87808.4|87827.1|87795.2|55
1649686500000|2022-04-11 14:15:00|87831.9|87806.9|87828.5|87803.5|87840.2|87807|87823.2|87788.2|60
1649686510000|2022-04-11 14:15:10|87828.8|87803.8|87845.5|87820.5|87845.5|87820.5|87825.4|87792|66
1649686520000|2022-04-11 14:15:20|87845.4|87820.4|87835|87810|87845.4|87820.4|87833.9|87808.9|57
1649686530000|2022-04-11 14:15:30|87834.9|87809.9|87834.4|87809.4|87842|87810.5|87827.9|87791.7|65
1649686540000|2022-04-11 14:15:40|87828.1|87803.1|87832.9|87782.9|87834.7|87803.1|87813.8|87777.2|66
1649686550000|2022-04-11 14:15:50|87819.4|87794.4|87815.9|87790.9|87830.9|87795.3|87811.1|87780.9|61
1649686560000|2022-04-11 14:16:00|87815.2|87790.2|87824.2|87799.2|87837.9|87803.4|87814.5|87780.7|58
1649686570000|2022-04-11 14:16:10|87824.8|87799.8|87826.4|87801.4|87829.2|87804.2|87823.6|87798.6|48
1649686580000|2022-04-11 14:16:20|87826.5|87801.5|87818|87793|87836.6|87806.6|87816.7|87779.8|62
1649686590000|2022-04-11 14:16:30|87817.6|87792.6|87809|87784|87821.1|87794.8|87807.5|87770.8|64
1649686600000|2022-04-11 14:16:40|87809.1|87784.1|87812.9|87787.9|87820.8|87787.9|87805.5|87770.8|51
1649686610000|2022-04-11 14:16:50|87812.6|87787.6|87835.2|87785.2|87835.2|87797.6|87809.7|87772.8|58
1649686620000|2022-04-11 14:17:00|87821.9|87796.9|87832.1|87807.1|87842|87808.3|87819.7|87792|51
1649686630000|2022-04-11 14:17:10|87831.8|87806.8|87830.1|87805.1|87833.1|87808.1|87827.1|87802.1|53
1649686640000|2022-04-11 14:17:20|87829.9|87804.9|87835.1|87810.1|87835.2|87810.2|87829.1|87804.1|56
1649686650000|2022-04-11 14:17:30|87834.6|87809.6|87842|87817|87856.7|87819.3|87825.3|87800.3|63
1649686660000|2022-04-11 14:17:40|87841.9|87816.9|87842.8|87817.8|87843.2|87818.2|87841.2|87816.2|27
1649686670000|2022-04-11 14:17:50|87842.6|87817.6|87861.2|87836.2|87861.4|87836.4|87841.7|87816.7|35
1649686680000|2022-04-11 14:18:00|87861.3|87836.3|87874.1|87824.1|87876.8|87842.7|87859.7|87822.4|62
1649686690000|2022-04-11 14:18:10|87873.9|87823.9|87855.6|87805.6|87875.7|87838.9|87843.1|87804.6|53
1649686700000|2022-04-11 14:18:20|87839|87814|87839.3|87814.3|87853.3|87818.7|87836|87802.1|58
1649686710000|2022-04-11 14:18:30|87839.2|87814.2|87843.5|87793.5|87845.8|87815.5|87829.4|87790.4|54
1649686720000|2022-04-11 14:18:40|87843.9|87793.9|87812.6|87787.6|87844.7|87803|87812.6|87781.5|63
1649686730000|2022-04-11 14:18:50|87825.6|87775.6|87825.3|87775.3|87827|87789.9|87809.7|87772.9|55
1649686740000|2022-04-11 14:19:00|87811.4|87786.4|87822.8|87797.8|87822.8|87797.8|87811.4|87786.4|47
1649686750000|2022-04-11 14:19:10|87820.2|87795.2|87814.2|87789.2|87820.2|87795.2|87813.3|87788.3|53
1649686760000|2022-04-11 14:19:20|87813.7|87788.7|87828.1|87778.1|87832.5|87792.6|87813.7|87778.1|27
1649686770000|2022-04-11 14:19:30|87829|87779|87809.8|87784.8|87829|87791.3|87807.3|87772.8|44
1649686780000|2022-04-11 14:19:40|87809.9|87784.9|87816.6|87791.6|87829.4|87791.7|87809|87776.7|55
1649686790000|2022-04-11 14:19:50|87817.1|87792.1|87821.8|87796.8|87833.5|87797.1|87817.1|87778.3|41
1649686800000|2022-04-11 14:20:00|87822.3|87797.3|87818.8|87793.8|87824.6|87799.6|87818.7|87793.7|52
1649686810000|2022-04-11 14:20:10|87820.3|87795.3|87815.1|87790.1|87820.3|87795.3|87812.2|87787.2|56
1649686820000|2022-04-11 14:20:20|87814.5|87789.5|87817.2|87792.2|87817.8|87792.8|87813.5|87788.5|58
1649686830000|2022-04-11 14:20:30|87817.1|87792.1|87812.4|87787.4|87817.1|87792.1|87812.4|87787.4|39
1649686840000|2022-04-11 14:20:40|87812.5|87787.5|87824.2|87799.2|87826.9|87801.9|87811.7|87786.7|45
1649686850000|2022-04-11 14:20:50|87824.3|87799.3|87820.8|87795.8|87828.7|87803.7|87819.8|87794.8|51
1649686860000|2022-04-11 14:21:00|87820.6|87795.6|87818.4|87793.4|87833.5|87796.3|87817.2|87782|46
1649686870000|2022-04-11 14:21:10|87818|87793|87822.5|87797.5|87826.2|87801.2|87817.9|87792.9|35
1649686880000|2022-04-11 14:21:20|87822|87797|87833.7|87808.7|87835.8|87810.8|87820.6|87795.6|27
1649686890000|2022-04-11 14:21:30|87834.6|87809.6|87835.4|87810.4|87841|87816|87831.8|87806.8|62
1649686900000|2022-04-11 14:21:40|87837.1|87812.1|87841.4|87816.4|87845.8|87820.8|87835.1|87810.1|55
1649686910000|2022-04-11 14:21:50|87842.4|87817.4|87846.9|87821.9|87850.5|87825.5|87839.7|87814.7|60
1649686920000|2022-04-11 14:22:00|87847.7|87822.7|87858.1|87833.1|87859.4|87834.4|87843.4|87818.4|59
1649686930000|2022-04-11 14:22:10|87859.2|87834.2|87865.8|87840.8|87869.9|87844.9|87855.1|87830.1|57
1649686940000|2022-04-11 14:22:20|87865.7|87840.7|87871.8|87846.8|87874.4|87849.4|87863.5|87838.5|51
1649686950000|2022-04-11 14:22:30|87871.5|87846.5|87875|87850|87875|87850|87870.1|87845.1|57
1649686960000|2022-04-11 14:22:40|87874.3|87849.3|87858.5|87833.5|87874.5|87849.5|87857.1|87821.2|52
1649686970000|2022-04-11 14:22:50|87858.3|87833.3|87861.3|87836.3|87865.1|87840.1|87852.4|87827.4|51
1649686980000|2022-04-11 14:23:00|87859.4|87834.4|87861.7|87836.7|87872.5|87837.1|87859.2|87822.5|45
1649686990000|2022-04-11 14:23:10|87861.6|87836.6|87879.9|87829.9|87883.1|87848|87861.4|87827|44
1649687000000|2022-04-11 14:23:20|87879.4|87829.4|87872|87847|87884.5|87849.1|87865.9|87829.4|49
1649687010000|2022-04-11 14:23:30|87872.1|87847.1|87855.7|87830.7|87879.8|87847.1|87855.7|87829.8|64
1649687020000|2022-04-11 14:23:40|87858.1|87833.1|87851.8|87826.8|87858.1|87833.1|87848.6|87823.6|52
1649687030000|2022-04-11 14:23:50|87853.5|87828.5|87849.6|87824.6|87854.4|87829.4|87848.8|87823.8|55
1649687040000|2022-04-11 14:24:00|87849.5|87824.5|87859.2|87809.2|87859.3|87824.9|87844.7|87808.4|51
1649687050000|2022-04-11 14:24:10|87858.6|87808.6|87853.5|87803.5|87858.7|87817.2|87839|87803.5|40
1649687060000|2022-04-11 14:24:20|87852.9|87802.9|87836|87811|87852.9|87815.3|87835|87798.1|42
1649687070000|2022-04-11 14:24:30|87836.1|87811.1|87833.8|87808.8|87845.3|87811.3|87830.8|87793.4|48
1649687080000|2022-04-11 14:24:40|87834.2|87809.2|87834.8|87809.8|87851.7|87814|87833|87801.7|41
1649687090000|2022-04-11 14:24:50|87834.7|87809.7|87830.6|87805.6|87842.3|87809.7|87828.2|87791.6|46
1649687100000|2022-04-11 14:25:00|87829.4|87804.4|87824.2|87799.2|87829.4|87804.4|87822.1|87797.1|55
1649687110000|2022-04-11 14:25:10|87824.1|87799.1|87821.8|87796.8|87824.5|87799.5|87820.2|87795.2|50
1649687120000|2022-04-11 14:25:20|87822.4|87797.4|87828.5|87803.5|87832.1|87807.1|87821.1|87796.1|63
1649687130000|2022-04-11 14:25:30|87828|87803|87830.6|87805.6|87830.6|87805.6|87827.1|87802.1|49
1649687140000|2022-04-11 14:25:40|87828.4|87803.4|87820.6|87795.6|87835.6|87806.1|87820.2|87785.6|51
1649687150000|2022-04-11 14:25:50|87820.7|87795.7|87826.6|87801.6|87828.1|87803.1|87820.7|87795.7|51
1649687160000|2022-04-11 14:26:00|87826.7|87801.7|87829|87804|87830.7|87805.7|87822.4|87797.4|58
1649687170000|2022-04-11 14:26:10|87829.2|87804.2|87848.8|87823.8|87861.3|87824.6|87827.6|87802.6|75
1649687180000|2022-04-11 14:26:20|87849|87824|87855.7|87830.7|87871.5|87836.5|87849|87815.7|60
1649687190000|2022-04-11 14:26:30|87855.8|87830.8|87858.9|87833.9|87871.9|87834|87855.5|87821.2|32
1649687200000|2022-04-11 14:26:40|87872.5|87822.5|87873.1|87848.1|87887.9|87853.5|87860.1|87822|58
1649687210000|2022-04-11 14:26:50|87873|87848|87916.3|87866.3|87917.4|87878.5|87872.6|87847.1|60
1649687220000|2022-04-11 14:27:00|87916.5|87866.5|87907.1|87882.1|87924.5|87890.7|87905|87866|66
1649687230000|2022-04-11 14:27:10|87905.5|87880.5|87904.5|87879.5|87923.3|87884.9|87904|87867.7|48
1649687240000|2022-04-11 14:27:20|87904.3|87879.3|87911.3|87886.3|87912.5|87887.5|87904.3|87879.3|52
1649687250000|2022-04-11 14:27:30|87911.4|87886.4|87902.6|87877.6|87917.1|87887.3|87900.6|87866.5|47
1649687260000|2022-04-11 14:27:40|87902.5|87877.5|87899.6|87874.6|87903.1|87878.1|87899.1|87874.1|32
1649687270000|2022-04-11 14:27:50|87899.7|87874.7|87900.1|87875.1|87901|87876|87896.5|87871.5|51
1649687280000|2022-04-11 14:28:00|87900.2|87875.2|87900.1|87875.1|87900.5|87875.5|87898.3|87873.3|24
1649687290000|2022-04-11 14:28:10|87900|87875|87900.7|87875.7|87903.9|87878.9|87899.9|87874.9|46
1649687300000|2022-04-11 14:28:20|87900.6|87875.6|87904.8|87879.8|87905|87880|87898.2|87873.2|36
1649687310000|2022-04-11 14:28:30|87904.2|87879.2|87907.3|87882.3|87907.5|87882.5|87902.8|87877.8|39
1649687320000|2022-04-11 14:28:40|87907.7|87882.7|87906.7|87881.7|87908|87883|87906.2|87881.2|43
1649687330000|2022-04-11 14:28:50|87906.5|87881.5|87904.8|87879.8|87907.2|87882.2|87900.2|87875.2|34
1649687340000|2022-04-11 14:29:00|87905.2|87880.2|87906.6|87881.6|87907.8|87882.8|87904.7|87879.7|44
1649687350000|2022-04-11 14:29:10|87907|87882|87912.6|87887.6|87914.6|87889.6|87907|87882|62
1649687360000|2022-04-11 14:29:20|87912.9|87887.9|87910.4|87885.4|87913.6|87888.6|87908.9|87883.9|53
1649687370000|2022-04-11 14:29:30|87909.6|87884.6|87904.5|87879.5|87910.3|87885.3|87904.1|87879.1|47
1649687380000|2022-04-11 14:29:40|87904.1|87879.1|87902.9|87877.9|87908.9|87883.9|87901.7|87876.7|46
1649687390000|2022-04-11 14:29:50|87902.2|87877.2|87908|87883|87908|87883|87901|87876|57
1649687400000|2022-04-11 14:30:00|87908.3|87883.3|87909.2|87884.2|87911.6|87886.6|87906.7|87881.7|61
1649687410000|2022-04-11 14:30:10|87908.9|87883.9|87911.4|87886.4|87913.6|87888.6|87908.9|87883.9|49
1649687420000|2022-04-11 14:30:20|87911.8|87886.8|87913.3|87888.3|87913.8|87888.8|87909.1|87884.1|51
1649687430000|2022-04-11 14:30:30|87913.2|87888.2|87899.5|87874.5|87914.6|87889.6|87898.2|87873.2|57
1649687440000|2022-04-11 14:30:40|87899.9|87874.9|87904.7|87879.7|87904.9|87879.9|87898.9|87873.9|52
1649687450000|2022-04-11 14:30:50|87903|87878|87904.9|87879.9|87905.6|87880.6|87902.9|87877.9|33
1649687460000|2022-04-11 14:31:00|87905.1|87880.1|87902.5|87877.5|87905.8|87880.8|87901.8|87876.8|41
1649687470000|2022-04-11 14:31:10|87899|87874|87899.1|87874.1|87899.7|87874.7|87892.5|87867.5|63
1649687480000|2022-04-11 14:31:20|87902.2|87877.2|87914.1|87889.1|87915.6|87890.6|87902.2|87877.2|65
1649687490000|2022-04-11 14:31:30|87913.9|87888.9|87928.3|87903.3|87931|87906|87913.6|87888.6|71
1649687500000|2022-04-11 14:31:40|87928.5|87903.5|87915.4|87890.4|87929.2|87904.2|87914.5|87889.5|69
1649687510000|2022-04-11 14:31:50|87915.9|87890.9|87904|87879|87916.6|87891.6|87902.8|87877.8|60
1649687520000|2022-04-11 14:32:00|87903.5|87878.5|87906.3|87881.3|87921|87882.7|87902.8|87871|53
1649687530000|2022-04-11 14:32:10|87907.1|87882.1|87904.7|87879.7|87908|87883|87902.6|87877.6|49
1649687540000|2022-04-11 14:32:20|87905|87880|87893.7|87868.7|87913|87880.4|87893.7|87861|49
1649687550000|2022-04-11 14:32:30|87894.1|87869.1|87898|87873|87898.9|87873.9|87892.5|87867.5|49
1649687560000|2022-04-11 14:32:40|87898.5|87873.5|87908.5|87883.5|87917.7|87884.5|87896.9|87867.7|56
1649687570000|2022-04-11 14:32:50|87908.4|87883.4|87903.7|87878.7|87920.4|87883.9|87903.3|87870.4|40
1649687580000|2022-04-11 14:33:00|87903|87878|87900.7|87875.7|87914.4|87879.8|87896.5|87864.4|49
1649687590000|2022-04-11 14:33:10|87901.4|87876.4|87901.6|87876.6|87903.8|87878.8|87899.3|87874.3|41
1649687600000|2022-04-11 14:33:20|87902|87877|87896|87871|87911.6|87878.2|87894.1|87859.7|54
1649687610000|2022-04-11 14:33:30|87896.1|87871.1|87896.1|87871.1|87900.3|87875.3|87895.5|87870.5|48
1649687620000|2022-04-11 14:33:40|87896.6|87871.6|87897.4|87872.4|87910.7|87875.1|87893.8|87860.3|47
1649687630000|2022-04-11 14:33:50|87897.5|87872.5|87890.3|87865.3|87903.2|87872.5|87889.4|87852.7|49
1649687640000|2022-04-11 14:34:00|87890.1|87865.1|87881.6|87856.6|87891.3|87866.3|87880.8|87855.8|56
1649687650000|2022-04-11 14:34:10|87882.4|87857.4|87879.7|87854.7|87885.6|87860.6|87876.6|87851.6|54
1649687660000|2022-04-11 14:34:20|87881.3|87856.3|87876.9|87851.9|87890.3|87856.7|87876.9|87839.2|44
1649687670000|2022-04-11 14:34:30|87875.8|87850.8|87869.5|87844.5|87882|87852.4|87868.3|87831.4|53
1649687680000|2022-04-11 14:34:40|87869.6|87844.6|87873.5|87848.5|87876.4|87851.4|87868.4|87843.4|53
1649687690000|2022-04-11 14:34:50|87874.2|87849.2|87888.1|87863.1|87888.5|87863.5|87874.2|87849.2|60
1649687700000|2022-04-11 14:35:00|87887|87862|87892.8|87867.8|87896.3|87871.3|87887|87862|50
1649687710000|2022-04-11 14:35:10|87892.5|87867.5|87900.9|87875.9|87900.9|87875.9|87892|87867|60
1649687720000|2022-04-11 14:35:20|87900.2|87875.2|87917.9|87892.9|87918.9|87893.9|87900.2|87875.2|65
1649687730000|2022-04-11 14:35:30|87917.3|87892.3|87924.4|87899.4|87925.6|87900.6|87915|87890|73
1649687740000|2022-04-11 14:35:40|87924|87899|87932.1|87907.1|87934.9|87909.9|87924|87899|62
1649687750000|2022-04-11 14:35:50|87933.3|87908.3|87934.4|87909.4|87938.7|87913.7|87931.5|87906.5|61
1649687760000|2022-04-11 14:36:00|87933.2|87908.2|87933.4|87908.4|87936.2|87911.2|87930.8|87905.8|53
1649687770000|2022-04-11 14:36:10|87932|87907|87939.1|87914.1|87939.1|87914.1|87931.8|87906.8|59
1649687780000|2022-04-11 14:36:20|87938.7|87913.7|87942.7|87917.7|87943.9|87918.9|87936.8|87911.8|53
1649687790000|2022-04-11 14:36:30|87942.9|87917.9|87939.2|87914.2|87943.8|87918.8|87938.3|87913.3|53
1649687800000|2022-04-11 14:36:40|87939.3|87914.3|87942.2|87917.2|87942.3|87917.3|87937.9|87912.9|48
1649687810000|2022-04-11 14:36:50|87942.8|87917.8|87945.7|87920.7|87952.1|87927.1|87941.1|87916.1|59
1649687820000|2022-04-11 14:37:00|87945.5|87920.5|87941|87916|87945.5|87920.5|87940.1|87915.1|61
1649687830000|2022-04-11 14:37:10|87941.1|87916.1|87933.3|87908.3|87943.5|87918.5|87932.7|87907.7|65
1649687840000|2022-04-11 14:37:20|87932|87907|87943.3|87918.3|87943.3|87918.3|87931.5|87906.5|46
1649687850000|2022-04-11 14:37:30|87944|87919|87942.2|87917.2|87947.3|87922.3|87940.6|87915.6|58
1649687860000|2022-04-11 14:37:40|87941|87916|87936.9|87911.9|87941.6|87916.6|87933.4|87908.4|61
1649687870000|2022-04-11 14:37:50|87936.3|87911.3|87929.3|87904.3|87937.3|87912.3|87927.9|87902.9|57
1649687880000|2022-04-11 14:38:00|87929.2|87904.2|87922.1|87897.1|87929.2|87904.2|87919.9|87894.9|57
1649687890000|2022-04-11 14:38:10|87921.9|87896.9|87924.9|87899.9|87925.4|87900.4|87920.4|87895.4|48
1649687900000|2022-04-11 14:38:20|87924.6|87899.6|87925.2|87900.2|87926|87901|87921.5|87896.5|52
1649687910000|2022-04-11 14:38:30|87924.5|87899.5|87926.5|87901.5|87927.9|87902.9|87921.6|87896.6|46
1649687920000|2022-04-11 14:38:40|87926.4|87901.4|87912.6|87887.6|87928.4|87903.4|87912.6|87887.6|59
1649687930000|2022-04-11 14:38:50|87912.2|87887.2|87902.7|87877.7|87918.7|87888|87902.5|87866.9|63
1649687940000|2022-04-11 14:39:00|87902.2|87877.2|87901.3|87851.3|87904.9|87878.5|87887.2|87850.1|64
1649687950000|2022-04-11 14:39:10|87904.9|87854.9|87895.5|87870.5|87908.4|87873.7|87891.9|87854.9|63
1649687960000|2022-04-11 14:39:20|87895.6|87870.6|87914.3|87864.3|87916.5|87880.6|87895.4|87858.1|57
1649687970000|2022-04-11 14:39:30|87914.9|87864.9|87912.7|87862.7|87916.3|87866.3|87910.6|87860.6|53
1649687980000|2022-04-11 14:39:40|87912.4|87862.4|87910.4|87860.4|87912.4|87876.3|87898|87860.2|40
1649687990000|2022-04-11 14:39:50|87910.7|87860.7|87895.6|87870.6|87910.8|87873.6|87893.1|87859.4|49
1649688000000|2022-04-11 14:40:00|87895.4|87870.4|87891.5|87866.5|87910.6|87874|87891.1|87857.3|63
1649688010000|2022-04-11 14:40:10|87891.7|87866.7|87894.6|87869.6|87912.3|87875.3|87891.1|87858.3|56
1649688020000|2022-04-11 14:40:20|87892.7|87867.7|87892.1|87867.1|87903.6|87869.6|87890.1|87852.9|48
1649688030000|2022-04-11 14:40:30|87892.4|87867.4|87898.8|87873.8|87898.8|87873.8|87892.1|87867.1|45
1649688040000|2022-04-11 14:40:40|87899.9|87874.9|87897.6|87872.6|87899.9|87874.9|87885.3|87860.3|65
1649688050000|2022-04-11 14:40:50|87897.5|87872.5|87890.9|87865.9|87903.3|87878.3|87890.8|87865.8|51
1649688060000|2022-04-11 14:41:00|87890.8|87865.8|87888.7|87863.7|87892.7|87867.7|87886.8|87861.8|55
1649688070000|2022-04-11 14:41:10|87889.1|87864.1|87881.7|87856.7|87890.2|87865.2|87881.7|87856.7|55
1649688080000|2022-04-11 14:41:20|87883.3|87858.3|87881.5|87856.5|87884.3|87859.3|87880.7|87855.7|42
1649688090000|2022-04-11 14:41:30|87881.1|87856.1|87884.7|87859.7|87888.4|87860.9|87874.2|87838.4|53
1649688100000|2022-04-11 14:41:40|87885.9|87860.9|87883.7|87858.7|87887.1|87862.1|87882.3|87857.3|44
1649688110000|2022-04-11 14:41:50|87884.1|87859.1|87895.4|87870.4|87908|87876|87884.1|87858|57
1649688120000|2022-04-11 14:42:00|87894.9|87869.9|87882.3|87857.3|87895.2|87870.2|87882.3|87857.3|51
1649688130000|2022-04-11 14:42:10|87882.4|87857.4|87871.8|87846.8|87884.1|87859.1|87870.6|87845.6|61
1649688140000|2022-04-11 14:42:20|87870.4|87845.4|87877|87852|87877|87852|87868.6|87843.6|45
1649688150000|2022-04-11 14:42:30|87876.9|87851.9|87886.1|87861.1|87888|87863|87876.9|87851.9|62
1649688160000|2022-04-11 14:42:40|87884.4|87859.4|87882.5|87857.5|87884.4|87859.4|87882.1|87857.1|36
1649688170000|2022-04-11 14:42:50|87883.8|87858.8|87885.9|87860.9|87890.4|87865.4|87876.4|87851.4|59
1649688180000|2022-04-11 14:43:00|87884.9|87859.9|87888.2|87863.2|87889|87864|87883.4|87858.4|57
1649688190000|2022-04-11 14:43:10|87889.4|87864.4|87896.4|87871.4|87907.8|87871.4|87889.4|87857.2|57
1649688200000|2022-04-11 14:43:20|87896.6|87871.6|87903.8|87878.8|87916.6|87879.8|87896.6|87865.3|52
1649688210000|2022-04-11 14:43:30|87903.5|87878.5|87900|87875|87904.9|87879.9|87896.5|87871.5|55
1649688220000|2022-04-11 14:43:40|87900.7|87875.7|87899.2|87874.2|87901.5|87876.5|87897.6|87872.6|49
1649688230000|2022-04-11 14:43:50|87898|87873|87896.1|87871.1|87908.8|87883.8|87892.8|87867.8|71
1649688240000|2022-04-11 14:44:00|87898.3|87873.3|87895.7|87870.7|87898.4|87873.4|87892.6|87867.6|55
1649688250000|2022-04-11 14:44:10|87895.3|87870.3|87901.9|87876.9|87904.9|87879.9|87895.3|87870.3|50
1649688260000|2022-04-11 14:44:20|87901.5|87876.5|87893|87868|87906.6|87880.5|87891.7|87856.4|55
1649688270000|2022-04-11 14:44:30|87892.8|87867.8|87903.8|87878.8|87904.6|87879.6|87892.8|87867.8|65
1649688280000|2022-04-11 14:44:40|87903.7|87878.7|87899.1|87874.1|87904.8|87879.8|87899.1|87874.1|45
1649688290000|2022-04-11 14:44:50|87898.9|87873.9|87876|87851|87898.9|87873.9|87875.2|87838.2|63
1649688300000|2022-04-11 14:45:00|87876.5|87851.5|87850.9|87825.9|87879.7|87851.6|87850|87817.5|69
1649688310000|2022-04-11 14:45:10|87850.6|87825.6|87854.5|87829.5|87859.8|87834.8|87843.1|87818.1|58
1649688320000|2022-04-11 14:45:20|87858.2|87833.2|87856.8|87831.8|87861.3|87836.3|87856.6|87831.6|51
1649688330000|2022-04-11 14:45:30|87857.1|87832.1|87868.5|87843.5|87869.3|87844.3|87857.1|87832.1|55
1649688340000|2022-04-11 14:45:40|87868.9|87843.9|87854.9|87829.9|87868.9|87843.9|87853.6|87828.6|46
1649688350000|2022-04-11 14:45:50|87855|87830|87853.7|87828.7|87855|87830|87852.5|87827.5|38
1649688360000|2022-04-11 14:46:00|87853.6|87828.6|87851.8|87826.8|87856.9|87831.9|87851.8|87826.8|40
1649688370000|2022-04-11 14:46:10|87852.5|87827.5|87856.6|87831.6|87861.4|87836.4|87850.5|87825.5|52
1649688380000|2022-04-11 14:46:20|87857.2|87832.2|87864.6|87839.6|87867.5|87842.5|87853.4|87828.4|50
1649688390000|2022-04-11 14:46:30|87865.2|87840.2|87871.1|87846.1|87872.7|87847.7|87862.8|87837.8|62
1649688400000|2022-04-11 14:46:40|87871.6|87846.6|87866.8|87841.8|87883.2|87850.8|87866.2|87831.9|61
1649688410000|2022-04-11 14:46:50|87866.7|87841.7|87868.9|87843.9|87869.7|87844.7|87865.8|87840.8|50
1649688420000|2022-04-11 14:47:00|87868.5|87843.5|87850.7|87825.7|87868.6|87843.6|87850|87812.3|58
1649688430000|2022-04-11 14:47:10|87850.3|87825.3|87853|87828|87857.9|87832.9|87850.3|87825.3|55
1649688440000|2022-04-11 14:47:20|87853.1|87828.1|87852.9|87827.9|87853.1|87828.1|87850.6|87825.6|49
1649688450000|2022-04-11 14:47:30|87853.5|87828.5|87860.8|87810.8|87867.5|87831.1|87851.1|87809.9|60
1649688460000|2022-04-11 14:47:40|87861.6|87811.6|87855.3|87830.3|87868.6|87833.9|87848.3|87810.8|60
1649688470000|2022-04-11 14:47:50|87855.2|87830.2|87851.7|87826.7|87856.4|87831.4|87850.6|87825.6|54
1649688480000|2022-04-11 14:48:00|87851.4|87826.4|87846.9|87821.9|87851.4|87826.4|87846.7|87821.7|47
1649688490000|2022-04-11 14:48:10|87847.1|87822.1|87828.9|87803.9|87847.8|87822.1|87828.3|87796.9|58
1649688500000|2022-04-11 14:48:20|87828.8|87803.8|87840.1|87815.1|87852.3|87815.1|87825.8|87798.1|66
1649688510000|2022-04-11 14:48:30|87840.2|87815.2|87836.4|87786.4|87849.4|87815.2|87825.3|87785.8|58
1649688520000|2022-04-11 14:48:40|87836.7|87786.7|87817|87792|87837.5|87794|87814.3|87778.6|65
1649688530000|2022-04-11 14:48:50|87817.2|87792.2|87818.5|87793.5|87831.4|87796.7|87814.4|87781.4|54
1649688540000|2022-04-11 14:49:00|87819|87794|87822|87797|87823.4|87798.4|87818.1|87793.1|64
1649688550000|2022-04-11 14:49:10|87821.5|87796.5|87822|87797|87825.8|87800.8|87821.1|87796.1|57
1649688560000|2022-04-11 14:49:20|87822.1|87797.1|87815|87790|87822.1|87797.1|87814.7|87789.7|42
1649688570000|2022-04-11 14:49:30|87815.1|87790.1|87815|87790|87820.9|87795.9|87814.4|87789.4|59
1649688580000|2022-04-11 14:49:40|87814.9|87789.9|87815.7|87790.7|87815.8|87790.8|87813.7|87788.7|43
1649688590000|2022-04-11 14:49:50|87816|87791|87815|87790|87816.9|87791.9|87808.4|87783.4|42
1649688600000|2022-04-11 14:50:00|87815.2|87790.2|87821.4|87796.4|87825.1|87800.1|87813.1|87788.1|56
1649688610000|2022-04-11 14:50:10|87821.3|87796.3|87823.7|87798.7|87824.5|87799.5|87816.7|87791.7|54
1649688620000|2022-04-11 14:50:20|87823.8|87798.8|87823.5|87798.5|87824.2|87799.2|87818.2|87793.2|53
1649688630000|2022-04-11 14:50:30|87823.7|87798.7|87825.5|87800.5|87829.1|87804.1|87823.6|87798.6|48
1649688640000|2022-04-11 14:50:40|87825.9|87800.9|87826.1|87801.1|87827.2|87802.2|87824.3|87799.3|29
1649688650000|2022-04-11 14:50:50|87826.4|87801.4|87838.2|87813.2|87838.2|87813.2|87826|87801|53
1649688660000|2022-04-11 14:51:00|87837.8|87812.8|87837.7|87812.7|87838|87813|87832.8|87807.8|43
1649688670000|2022-04-11 14:51:10|87837.5|87812.5|87851.1|87826.1|87851.2|87826.2|87837|87812|58
1649688680000|2022-04-11 14:51:20|87851.3|87826.3|87863.2|87838.2|87864.8|87839.8|87850|87825|69
1649688690000|2022-04-11 14:51:30|87862.3|87837.3|87889.1|87864.1|87890.5|87865.5|87861.9|87836.9|70
1649688700000|2022-04-11 14:51:40|87889|87864|87884|87859|87893.4|87868.4|87884|87859|66
1649688710000|2022-04-11 14:51:50|87884.6|87859.6|87891.5|87866.5|87905.5|87867.1|87883.2|87854.6|54
1649688720000|2022-04-11 14:52:00|87891.3|87866.3|87897|87872|87909.4|87876.7|87890|87856.2|66
1649688730000|2022-04-11 14:52:10|87897.1|87872.1|87901.5|87851.5|87905.2|87874.7|87890.3|87850.4|65
1649688740000|2022-04-11 14:52:20|87902|87852|87887.8|87862.8|87902|87866.1|87885.8|87850.7|54
1649688750000|2022-04-11 14:52:30|87887.5|87862.5|87887.3|87862.3|87890.1|87865.1|87885.6|87860.6|45
1649688760000|2022-04-11 14:52:40|87887.5|87862.5|87886.5|87861.5|87890|87865|87885.8|87860.8|39
1649688770000|2022-04-11 14:52:50|87886.4|87861.4|87884.2|87859.2|87887.6|87862.6|87884|87859|43
1649688780000|2022-04-11 14:53:00|87884.6|87859.6|87887.6|87862.6|87887.8|87862.8|87883.9|87858.9|58
1649688790000|2022-04-11 14:53:10|87887.8|87862.8|87880.2|87855.2|87888.6|87863.6|87878.1|87853.1|50
1649688800000|2022-04-11 14:53:20|87879.1|87854.1|87878.3|87853.3|87881.8|87856.8|87877.9|87852.9|59
1649688810000|2022-04-11 14:53:30|87878.4|87853.4|87857.7|87832.7|87878.4|87853.4|87856.9|87831.9|41
1649688820000|2022-04-11 14:53:40|87857.8|87832.8|87866.6|87841.6|87870.4|87845.4|87857.8|87832.8|63
1649688830000|2022-04-11 14:53:50|87866.9|87841.9|87867.5|87842.5|87868.7|87843.7|87866.3|87841.3|35
1649688840000|2022-04-11 14:54:00|87868.3|87843.3|87868.2|87843.2|87874.2|87849.2|87867.9|87842.9|46
1649688850000|2022-04-11 14:54:10|87867.9|87842.9|87867.5|87842.5|87870.6|87845.6|87866.9|87841.9|46
1649688860000|2022-04-11 14:54:20|87866.2|87841.2|87861.9|87836.9|87866.2|87841.2|87852.9|87827.9|65
1649688870000|2022-04-11 14:54:30|87862.6|87837.6|87864.7|87839.7|87865.6|87840.6|87859.4|87834.4|54
1649688880000|2022-04-11 14:54:40|87865.1|87840.1|87862.3|87837.3|87875.1|87850.1|87855.6|87830.6|65
1649688890000|2022-04-11 14:54:50|87862.2|87837.2|87881.3|87856.3|87882.7|87857.7|87860.2|87835.2|62
1649688900000|2022-04-11 14:55:00|87881.5|87856.5|87853.1|87828.1|87890|87865|87851.1|87815|68
1649688910000|2022-04-11 14:55:10|87851.3|87826.3|87878.6|87828.6|87879.1|87843|87851.3|87823.4|65
1649688920000|2022-04-11 14:55:20|87879|87829|87871.1|87846.1|87887|87849.8|87869.8|87829|61
1649688930000|2022-04-11 14:55:30|87871.4|87846.4|87835|87810|87871.4|87846.4|87834.2|87802.6|68
1649688940000|2022-04-11 14:55:40|87833.4|87808.4|87834.3|87809.3|87848|87810|87828.7|87790.8|65
1649688950000|2022-04-11 14:55:50|87835.6|87810.6|87830.8|87805.8|87842.6|87810.8|87828.7|87789.3|57
1649688960000|2022-04-11 14:56:00|87831.3|87806.3|87848.2|87798.2|87848.2|87809.7|87830.7|87796.6|51
1649688970000|2022-04-11 14:56:10|87848.5|87798.5|87839.9|87789.9|87848.8|87810.2|87825.9|87789.9|58
1649688980000|2022-04-11 14:56:20|87839.6|87789.6|87825.1|87800.1|87840|87806.6|87823.7|87788.2|59
1649688990000|2022-04-11 14:56:30|87825|87800|87840.5|87815.5|87842|87817|87824.9|87799.9|56
1649689000000|2022-04-11 14:56:40|87840.7|87815.7|87852.5|87827.5|87853.2|87828.2|87840.7|87815.7|61
1649689010000|2022-04-11 14:56:50|87852.4|87827.4|87855.2|87830.2|87862.3|87830.2|87846.7|87808.6|60
1649689020000|2022-04-11 14:57:00|87855.8|87830.8|87861.3|87836.3|87862.8|87837.8|87855.8|87830.8|62
1649689030000|2022-04-11 14:57:10|87862.4|87837.4|87870.4|87845.4|87872|87847|87860.6|87835.6|61
1649689040000|2022-04-11 14:57:20|87870.8|87845.8|87880.2|87855.2|87885.5|87860.5|87870.5|87845.5|68
1649689050000|2022-04-11 14:57:30|87879.9|87854.9|87901.5|87876.5|87916.6|87884.7|87879.9|87854.9|77
1649689060000|2022-04-11 14:57:40|87891.4|87866.4|87885|87860|87908.1|87883.1|87883.2|87856.2|76
1649689070000|2022-04-11 14:57:50|87885.2|87860.2|87881.5|87856.5|87907.9|87882.9|87877.4|87852.4|73
1649689080000|2022-04-11 14:58:00|87880|87855|87896.9|87871.9|87900.9|87875.9|87879.9|87854.9|79
1649689090000|2022-04-11 14:58:10|87896.6|87871.6|87898.9|87873.9|87915.4|87890.4|87880|87855|67
1649689100000|2022-04-11 14:58:20|87899.5|87874.5|87879.6|87854.6|87914.3|87883.4|87879.1|87854.1|65
1649689110000|2022-04-11 14:58:30|87880.2|87855.2|87894.4|87869.4|87895.9|87870.9|87875.7|87850.7|68
1649689120000|2022-04-11 14:58:40|87894.7|87869.7|87904.8|87879.8|87907.7|87882.7|87890.3|87865.3|75
1649689130000|2022-04-11 14:58:50|87906.2|87881.2|87909.5|87884.5|87922.2|87897.2|87902.3|87877.3|72
1649689140000|2022-04-11 14:59:00|87909.6|87884.6|87906.1|87881.1|87919.4|87894.4|87902.9|87877.9|65
1649689150000|2022-04-11 14:59:10|87906.8|87881.8|87915.7|87890.7|87915.7|87890.7|87899.3|87874.3|70
1649689160000|2022-04-11 14:59:20|87916.9|87891.9|87917.2|87892.2|87923.3|87898.3|87893.3|87868.3|72
1649689170000|2022-04-11 14:59:30|87905|87880|87926.7|87901.7|87930.2|87905.2|87902.5|87877.5|69
1649689180000|2022-04-11 14:59:40|87925.9|87900.9|87919.8|87894.8|87934.4|87909.4|87913.9|87888.9|71
1649689190000|2022-04-11 14:59:50|87919.4|87894.4|87910.2|87885.2|87928.9|87903.9|87908.8|87883.8|69
1649689200000|2022-04-11 15:00:00|87914.9|87889.9|87914.3|87889.3|87922|87897|87911.9|87886.9|72
1649689210000|2022-04-11 15:00:10|87915.1|87890.1|87950.4|87925.4|87961.3|87930.7|87913|87888|70
1649689220000|2022-04-11 15:00:20|87949|87924|87946.6|87921.6|87950.8|87925.8|87935.9|87910.9|70
1649689230000|2022-04-11 15:00:30|87947.2|87922.2|87951.7|87926.7|87958.3|87933.3|87943.3|87918.3|71
1649689240000|2022-04-11 15:00:40|87950.8|87925.8|87945.7|87920.7|87955|87930|87939.4|87914.4|66
1649689250000|2022-04-11 15:00:50|87946.4|87921.4|87937.4|87912.4|87953|87928|87932.8|87907.8|69
1649689260000|2022-04-11 15:01:00|87938.4|87913.4|87951.3|87901.3|87953.9|87919.2|87935.1|87900.8|58
1649689270000|2022-04-11 15:01:10|87952.1|87902.1|87936.7|87911.7|87952.1|87921.3|87934.8|87902|71
1649689280000|2022-04-11 15:01:20|87937|87912|87955.7|87930.7|87969.7|87941.5|87936.9|87911.9|77
1649689290000|2022-04-11 15:01:30|87955|87930|87949.3|87924.3|87970.2|87945.2|87947.1|87910.7|72
1649689300000|2022-04-11 15:01:40|87954.4|87929.4|87946.3|87921.3|87957.9|87930.2|87944.2|87907.9|63
1649689310000|2022-04-11 15:01:50|87947.5|87922.5|87965.8|87940.8|87972.2|87940.8|87947.4|87919.7|74
1649689320000|2022-04-11 15:02:00|87963.2|87938.2|87948.6|87923.6|87968|87943|87942.6|87908.1|71
1649689330000|2022-04-11 15:02:10|87948.7|87923.7|87933.2|87908.2|87955.6|87930|87933|87900|65
1649689340000|2022-04-11 15:02:20|87931.8|87906.8|87950|87925|87954.4|87925|87931.8|87902.8|64
1649689350000|2022-04-11 15:02:30|87941.9|87916.9|87920.5|87895.5|87944.6|87919.6|87919.9|87881.8|59
1649689360000|2022-04-11 15:02:40|87919.1|87894.1|87923.4|87898.4|87924.2|87899.2|87915.1|87890.1|52
1649689370000|2022-04-11 15:02:50|87923.9|87898.9|87887.7|87862.7|87923.9|87898.9|87882|87841.8|68
1649689380000|2022-04-11 15:03:00|87888.1|87863.1|87887.9|87862.9|87902|87868.8|87885.4|87849.3|56
1649689390000|2022-04-11 15:03:10|87888.5|87863.5|87899|87874|87912|87874.7|87886.5|87861.4|62
1649689400000|2022-04-11 15:03:20|87898.8|87873.8|87896.6|87871.6|87917.5|87888.9|87896.6|87862.5|56
1649689410000|2022-04-11 15:03:30|87896.2|87871.2|87899.6|87874.6|87900.6|87875.6|87896.2|87871.2|45
1649689420000|2022-04-11 15:03:40|87899.9|87874.9|87892.4|87867.4|87900.1|87875.1|87891.9|87866.9|43
1649689430000|2022-04-11 15:03:50|87892.1|87867.1|87902.3|87877.3|87902.8|87877.8|87891.9|87866.9|48
1649689440000|2022-04-11 15:04:00|87902.7|87877.7|87912.2|87862.2|87921.3|87884.9|87899.5|87860.7|50
1649689450000|2022-04-11 15:04:10|87912.5|87862.5|87911|87861|87915.4|87865.4|87909.5|87859.5|37
1649689460000|2022-04-11 15:04:20|87911.1|87861.1|87911.1|87861.1|87914.3|87864.3|87909.8|87859.8|50
1649689470000|2022-04-11 15:04:30|87910.7|87860.7|87901.2|87851.2|87910.8|87866.2|87882.5|87845.4|57
1649689480000|2022-04-11 15:04:40|87900.8|87850.8|87902.1|87852.1|87905.3|87867.9|87885.9|87848.8|54
1649689490000|2022-04-11 15:04:50|87902.2|87852.2|87884.6|87859.6|87902.2|87864.3|87883.7|87852.2|40
1649689500000|2022-04-11 15:05:00|87884.7|87859.7|87901.7|87876.7|87910.3|87876.7|87884.4|87855.9|45
1649689510000|2022-04-11 15:05:10|87901.4|87876.4|87890.1|87865.1|87911.6|87876.4|87889|87856.4|41
1649689520000|2022-04-11 15:05:20|87890.8|87865.8|87894.1|87869.1|87904.8|87870.7|87884.9|87848.1|30
1649689530000|2022-04-11 15:05:30|87889.3|87864.3|87891.8|87866.8|87916.1|87874.6|87885.7|87849.5|45
1649689540000|2022-04-11 15:05:40|87891.9|87866.9|87893.2|87868.2|87894.4|87869.4|87891.9|87866.9|53
1649689550000|2022-04-11 15:05:50|87893.3|87868.3|87891.3|87866.3|87911.3|87875.9|87890.9|87856.6|43
1649689560000|2022-04-11 15:06:00|87892.4|87867.4|87885.8|87860.8|87904.2|87868.5|87878.8|87840.1|58
1649689570000|2022-04-11 15:06:10|87899.1|87849.1|87900.2|87875.2|87902.7|87875.4|87889.1|87849.1|51
1649689580000|2022-04-11 15:06:20|87912.7|87862.7|87921.9|87871.9|87926.9|87881.9|87899.1|87862.1|49
1649689590000|2022-04-11 15:06:30|87923|87873|87929.7|87879.7|87931|87891.8|87910.5|87870.9|57
1649689600000|2022-04-11 15:06:40|87915.6|87890.6|87942.7|87892.7|87944.1|87905.4|87914.7|87882.3|52
1649689610000|2022-04-11 15:06:50|87942.8|87892.8|87908.2|87883.2|87945.1|87895.1|87904|87865.5|56
1649689620000|2022-04-11 15:07:00|87908.8|87883.8|87921.4|87871.4|87928.9|87890.5|87904.9|87867.9|51
1649689630000|2022-04-11 15:07:10|87920.5|87870.5|87911|87886|87924.7|87886.3|87905.4|87867.2|44
1649689640000|2022-04-11 15:07:20|87911.1|87886.1|87928.4|87878.4|87929.6|87890.4|87910.9|87876.8|40
1649689650000|2022-04-11 15:07:30|87927.8|87877.8|87946.8|87896.8|87949.8|87912.6|87927.8|87877.8|63
1649689660000|2022-04-11 15:07:40|87946.6|87896.6|87917.4|87867.4|87946.9|87896.9|87905.5|87864.6|63
1649689670000|2022-04-11 15:07:50|87917|87867|87916.2|87866.2|87918.1|87868.1|87912.4|87862.4|50
1649689680000|2022-04-11 15:08:00|87917.1|87867.1|87931.2|87881.2|87936.9|87898.1|87912.1|87866.7|60
1649689690000|2022-04-11 15:08:10|87931|87881|87948.8|87898.8|87948.8|87912.1|87917.8|87880.2|60
1649689700000|2022-04-11 15:08:20|87948.1|87898.1|87941.5|87891.5|87951|87911.8|87935.8|87890.4|50
1649689710000|2022-04-11 15:08:30|87940|87890|87927.5|87902.5|87940|87903.5|87926.1|87888.3|43
1649689720000|2022-04-11 15:08:40|87927.6|87902.6|87932.6|87907.6|87932.6|87907.6|87927.1|87902.1|43
1649689730000|2022-04-11 15:08:50|87946|87896|87952.7|87902.7|87952.7|87907.7|87931.6|87890.8|48
1649689740000|2022-04-11 15:09:00|87956.3|87906.3|87969.4|87919.4|87969.5|87931.6|87956.3|87906.3|49
1649689750000|2022-04-11 15:09:10|87969.5|87919.5|87968.3|87943.3|87972.8|87943.3|87965.6|87916.8|40
1649689760000|2022-04-11 15:09:20|87967.5|87942.5|87987.7|87937.7|87987.9|87946.3|87967.5|87928.9|49
1649689770000|2022-04-11 15:09:30|87985.5|87935.5|87996.1|87946.1|88000|87962.7|87980|87935.5|42
1649689780000|2022-04-11 15:09:40|87997.3|87947.3|87981|87956|88000.7|87962.2|87981|87946.5|36
1649689790000|2022-04-11 15:09:50|87982.1|87957.1|87988.8|87963.8|88000.2|87965.9|87981.8|87949.6|38
1649689800000|2022-04-11 15:10:00|87988.1|87963.1|88022.2|87997.2|88032.9|87997.2|87988|87957.2|62
1649689810000|2022-04-11 15:10:10|88021.8|87996.8|88017.5|87992.5|88037.6|88000.7|88016.2|87986.8|46
1649689820000|2022-04-11 15:10:20|88017.4|87992.4|88022.5|87972.5|88030.1|87994.3|88013.3|87972.5|37
1649689830000|2022-04-11 15:10:30|88021.3|87971.3|88015.2|87990.2|88028.9|87991.2|88014.4|87970.5|46
1649689840000|2022-04-11 15:10:40|88015.4|87990.4|88016.6|87991.6|88030.5|87993|88011.7|87977.5|44
1649689850000|2022-04-11 15:10:50|88016.4|87991.4|88033.8|87983.8|88038.4|87999.8|88016.4|87979.1|62
1649689860000|2022-04-11 15:11:00|88035.3|87985.3|88015.9|87990.9|88035.8|87993.5|88014.5|87978.1|63
1649689870000|2022-04-11 15:11:10|88015.7|87990.7|88033.3|88008.3|88040.5|88008.3|88015|87987.1|47
1649689880000|2022-04-11 15:11:20|88044.3|87994.3|88041.9|87991.9|88046.5|87996.5|88040.2|87990.2|44
1649689890000|2022-04-11 15:11:30|88042|87992|88043.8|87993.8|88045.7|87995.7|88037.4|87987.4|43
1649689900000|2022-04-11 15:11:40|88044.6|87994.6|88042.8|87992.8|88047.1|87997.1|88040.7|87990.7|41
1649689910000|2022-04-11 15:11:50|88043|87993|88051.7|88001.7|88051.7|88012.9|88037.9|87991.5|28
1649689920000|2022-04-11 15:12:00|88050.9|88000.9|88067.1|88017.1|88069.5|88020.3|88043.5|87997.2|63
1649689930000|2022-04-11 15:12:10|88067.5|88017.5|88079.4|88029.4|88079.4|88030.4|88055.4|88013.8|47
1649689940000|2022-04-11 15:12:20|88077.9|88027.9|88085.3|88035.3|88085.3|88040.1|88057.4|88017.2|67
1649689950000|2022-04-11 15:12:30|88085.2|88035.2|88078.9|88053.9|88090.3|88054|88078.8|88031.6|58
1649689960000|2022-04-11 15:12:40|88076|88051|88067.7|88017.7|88083.6|88054|88060.3|88016.7|48
1649689970000|2022-04-11 15:12:50|88068.8|88018.8|88073.3|88023.3|88073.3|88023.3|88068.4|88018.4|37
1649689980000|2022-04-11 15:13:00|88073.4|88023.4|88078.5|88028.5|88079.6|88029.6|88072.2|88022.2|49
1649689990000|2022-04-11 15:13:10|88079.7|88029.7|88079.4|88029.4|88085.4|88035.4|88078|88028|51
1649690000000|2022-04-11 15:13:20|88079|88029|88075.8|88025.8|88079.6|88029.6|88074.8|88024.8|42
1649690010000|2022-04-11 15:13:30|88076.3|88026.3|88073.4|88023.4|88076.3|88026.3|88070.5|88020.5|45
1649690020000|2022-04-11 15:13:40|88074.2|88024.2|88076|88026|88079.6|88029.6|88073.7|88023.7|56
1649690030000|2022-04-11 15:13:50|88076.4|88026.4|88081.1|88031.1|88090.5|88040.5|88076.4|88026.4|53
1649690040000|2022-04-11 15:14:00|88080.8|88030.8|88080.6|88030.6|88080.8|88030.8|88079.1|88029.1|39
1649690050000|2022-04-11 15:14:10|88080.3|88030.3|88078.3|88028.3|88080.3|88030.3|88077.4|88027.4|28
1649690060000|2022-04-11 15:14:20|88078.4|88028.4|88080.2|88030.2|88080.2|88030.2|88075.9|88025.9|35
1649690070000|2022-04-11 15:14:30|88079.8|88029.8|88079|88029|88083.1|88033.1|88077|88027|58
1649690080000|2022-04-11 15:14:40|88079.4|88029.4|88072.4|88022.4|88079.5|88029.5|88072|88022|44
1649690090000|2022-04-11 15:14:50|88072.2|88022.2|88080.2|88030.2|88080.2|88030.2|88072.2|88022.2|36
1649690100000|2022-04-11 15:15:00|88079.9|88029.9|88082.4|88032.4|88088.4|88045.6|88070.6|88029.8|55
1649690110000|2022-04-11 15:15:10|88081.3|88031.3|88069.8|88019.8|88083.4|88033.4|88069.3|88019.3|55
1649690120000|2022-04-11 15:15:20|88069.7|88019.7|88068.3|88018.3|88070.5|88031.9|88056.9|88017.8|50
1649690130000|2022-04-11 15:15:30|88067.9|88017.9|88056.4|88006.4|88067.9|88017.9|88055.8|88005.8|63
1649690140000|2022-04-11 15:15:40|88056.2|88006.2|88049.7|87999.7|88058.7|88013.8|88037.8|87998.4|59
1649690150000|2022-04-11 15:15:50|88050.1|88000.1|88032.9|88007.9|88050.1|88011.8|88032.9|87995.2|53
1649690160000|2022-04-11 15:16:00|88032.3|88007.3|88038.3|88013.3|88051.2|88014|88032.2|87993.4|62
1649690170000|2022-04-11 15:16:10|88038.2|88013.2|88049.2|87999.2|88051.9|88014|88034.6|87996.6|60
1649690180000|2022-04-11 15:16:20|88045.9|87995.9|88039.5|87989.5|88047|88005.4|88030.1|87989.5|53
1649690190000|2022-04-11 15:16:30|88039.3|87989.3|88025|87975|88039.8|87999.4|88018.6|87973.4|71
1649690200000|2022-04-11 15:16:40|88026|87976|88021.7|87971.7|88026|87984.4|88008.5|87970.7|47
1649690210000|2022-04-11 15:16:50|88021.8|87971.8|88005.8|87955.8|88022.6|87983.6|88002.4|87952.4|60
1649690220000|2022-04-11 15:17:00|88002.4|87952.4|87980.1|87955.1|88003.8|87960.2|87979.4|87941.3|65
1649690230000|2022-04-11 15:17:10|87980.2|87955.2|87976.4|87951.4|87997.2|87958.3|87973.2|87940.5|53
1649690240000|2022-04-11 15:17:20|87975.9|87950.9|87975.2|87950.2|87978.3|87953.3|87975.2|87950.2|51
1649690250000|2022-04-11 15:17:30|87975|87950|87975.6|87950.6|87976|87951|87972.4|87947.4|46
1649690260000|2022-04-11 15:17:40|87974.9|87949.9|87973.8|87948.8|87975.5|87950.5|87972.4|87947.4|40
1649690270000|2022-04-11 15:17:50|87974.7|87949.7|87974.5|87949.5|87975.7|87950.7|87971.4|87946.4|47
1649690280000|2022-04-11 15:18:00|87973.8|87948.8|87967|87942|87974|87949|87966|87941|56
1649690290000|2022-04-11 15:18:10|87966.7|87941.7|87966.4|87941.4|87978.8|87942.1|87965.2|87926.5|51
1649690300000|2022-04-11 15:18:20|87966|87941|87962|87937|87968.4|87943.4|87962|87937|55
1649690310000|2022-04-11 15:18:30|87962.6|87937.6|87960.9|87935.9|87962.6|87937.6|87958.5|87933.5|62
1649690320000|2022-04-11 15:18:40|87960.7|87935.7|87963.1|87938.1|87965.7|87940.7|87960|87935|47
1649690330000|2022-04-11 15:18:50|87962.8|87937.8|87966.8|87941.8|87968.7|87943.7|87962.8|87937.8|58
1649690340000|2022-04-11 15:19:00|87966.9|87941.9|87969|87944|87972.1|87947.1|87965.8|87940.8|54
1649690350000|2022-04-11 15:19:10|87969.2|87944.2|87973.1|87948.1|87974.2|87949.2|87966.3|87941.3|60
1649690360000|2022-04-11 15:19:20|87974.1|87949.1|87967.7|87942.7|87978.1|87953.1|87964.4|87939.4|63
1649690370000|2022-04-11 15:19:30|87968.7|87943.7|87974.7|87949.7|87976.1|87951.1|87967.9|87942.9|70
1649690380000|2022-04-11 15:19:40|87974.4|87949.4|87974.7|87949.7|87975.9|87950.9|87972.5|87947.5|57
1649690390000|2022-04-11 15:19:50|87974.6|87949.6|87969.5|87944.5|87975.2|87950.2|87969.4|87944.4|51
1649690400000|2022-04-11 15:20:00|87969.7|87944.7|87974.9|87949.9|87975.2|87950.2|87969.7|87944.7|64
1649690410000|2022-04-11 15:20:10|87974.8|87949.8|87978.5|87953.5|87978.9|87953.9|87973.3|87948.3|51
1649690420000|2022-04-11 15:20:20|87979.5|87954.5|87974|87949|87979.5|87954.5|87973.1|87948.1|39
1649690430000|2022-04-11 15:20:30|87973.7|87948.7|87967.1|87942.1|87973.8|87948.8|87961.9|87936.9|59
1649690440000|2022-04-11 15:20:40|87967.7|87942.7|87975.6|87950.6|87975.8|87950.8|87967.1|87942.1|56
1649690450000|2022-04-11 15:20:50|87975|87950|87968.3|87943.3|87977.9|87952.9|87967.8|87942.8|57
1649690460000|2022-04-11 15:21:00|87963|87938|87957.5|87932.5|87965.6|87940.6|87957.5|87932.5|58
1649690470000|2022-04-11 15:21:10|87957.6|87932.6|87957.4|87932.4|87958.5|87933.5|87955.6|87930.6|57
1649690480000|2022-04-11 15:21:20|87957.5|87932.5|87960.1|87935.1|87960.9|87935.9|87957.2|87932.2|51
1649690490000|2022-04-11 15:21:30|87960.9|87935.9|87959.8|87934.8|87961.8|87936.8|87958.2|87933.2|53
1649690500000|2022-04-11 15:21:40|87959.9|87934.9|87960.8|87935.8|87961.1|87936.1|87958.6|87933.6|43
1649690510000|2022-04-11 15:21:50|87960.9|87935.9|87960.8|87935.8|87961.7|87936.7|87957|87932|54
1649690520000|2022-04-11 15:22:00|87961|87936|87971.9|87946.9|87973.4|87948.4|87958.7|87933.7|64
1649690530000|2022-04-11 15:22:10|87971.6|87946.6|87976.6|87951.6|87978.9|87953.9|87967.6|87942.6|59
1649690540000|2022-04-11 15:22:20|87976.1|87951.1|87962.1|87937.1|87981.8|87953.3|87961.9|87924|59
1649690550000|2022-04-11 15:22:30|87961.9|87936.9|87970.2|87945.2|87975.7|87947|87957|87923.7|57
1649690560000|2022-04-11 15:22:40|87970.3|87945.3|87981|87956|87982.1|87957.1|87969.9|87944.9|57
1649690570000|2022-04-11 15:22:50|87981.2|87956.2|87980.2|87955.2|87981.7|87956.7|87978.9|87953.9|44
1649690580000|2022-04-11 15:23:00|87980.3|87955.3|87981.8|87956.8|87982.3|87957.3|87976.8|87951.8|49
1649690590000|2022-04-11 15:23:10|87982.4|87957.4|87981.5|87956.5|87984.9|87959.9|87980.5|87955.5|58
1649690600000|2022-04-11 15:23:20|87981.6|87956.6|87982.2|87957.2|87984|87959|87978.9|87953.9|48
1649690610000|2022-04-11 15:23:30|87982.6|87957.6|87985.8|87960.8|87986.1|87961.1|87979.7|87954.7|51
1649690620000|2022-04-11 15:23:40|87986.2|87961.2|87988.4|87963.4|87988.8|87963.8|87982.5|87957.5|51
1649690630000|2022-04-11 15:23:50|87987.3|87962.3|87985.9|87960.9|87990.3|87965.3|87985.1|87960.1|53
1649690640000|2022-04-11 15:24:00|87988.4|87963.4|87989.3|87964.3|87992.8|87967.8|87986.4|87961.4|59
1649690650000|2022-04-11 15:24:10|87989.5|87964.5|88002.3|87952.3|88002.8|87967.4|87987.1|87952.3|61
1649690660000|2022-04-11 15:24:20|88002.5|87952.5|87989.3|87964.3|88003.1|87968.7|87987.3|87950.3|65
1649690670000|2022-04-11 15:24:30|87989.7|87964.7|87991.9|87966.9|87992.8|87967.8|87986.4|87961.4|58
1649690680000|2022-04-11 15:24:40|87992.8|87967.8|87991.1|87966.1|87994.9|87969.9|87989.8|87964.8|53
1649690690000|2022-04-11 15:24:50|87992|87967|87995.6|87970.6|87996.5|87971.5|87991.5|87966.5|63
1649690700000|2022-04-11 15:25:00|87995.2|87970.2|87999.8|87974.8|88011.7|87976.3|87994.6|87959.5|55
1649690710000|2022-04-11 15:25:10|88000.8|87975.8|88039.8|87989.8|88041.2|87991.2|88000.8|87968.6|68
1649690720000|2022-04-11 15:25:20|88039.6|87989.6|88036.2|87986.2|88040.4|87990.4|88036|87986|47
1649690730000|2022-04-11 15:25:30|88036.4|87986.4|88033.1|87983.1|88038.7|87988.7|88033.1|87983.1|45
1649690740000|2022-04-11 15:25:40|88030.2|87980.2|88026.1|87976.1|88030.2|87989.4|88011.1|87975.6|39
1649690750000|2022-04-11 15:25:50|88026|87976|88024.8|87974.8|88027|87977|88024.8|87974.8|29
1649690760000|2022-04-11 15:26:00|88026.9|87976.9|88034.3|87984.3|88034.4|87996|88016.8|87974.6|35
1649690770000|2022-04-11 15:26:10|88034.2|87984.2|88028.8|87978.8|88034.2|87993.4|88016.8|87977.2|44
1649690780000|2022-04-11 15:26:20|88028.9|87978.9|88036.5|87986.5|88036.5|87999.5|88020.9|87978.4|49
1649690790000|2022-04-11 15:26:30|88036.9|87986.9|88036.6|87986.6|88037.1|87987.1|88035.6|87985.6|29
1649690800000|2022-04-11 15:26:40|88036.3|87986.3|88040.2|87990.2|88040.3|87990.3|88033.7|87983.7|43
1649690810000|2022-04-11 15:26:50|88040.5|87990.5|88029.4|88004.4|88042.8|88005.2|88027.4|87988.5|58
1649690820000|2022-04-11 15:27:00|88029.5|88004.5|88031|88006|88032.1|88007.1|88027.1|88002.1|55
1649690830000|2022-04-11 15:27:10|88030.7|88005.7|88032.2|88007.2|88032.2|88007.2|88028.9|88003.9|46
1649690840000|2022-04-11 15:27:20|88032.3|88007.3|88044.7|87994.7|88044.7|88007.5|88031.7|87994.4|18
1649690850000|2022-04-11 15:27:30|88044.8|87994.8|88033.8|88008.8|88047.4|88013.9|88033.8|87994.4|36
1649690860000|2022-04-11 15:27:40|88033.5|88008.5|88042.4|87992.4|88042.4|88011.2|88029.7|87990.5|53
1649690870000|2022-04-11 15:27:50|88042.7|87992.7|88047.3|87997.3|88047.3|88009.7|88030.9|87991|41
1649690880000|2022-04-11 15:28:00|88045.6|87995.6|88033.2|87983.2|88047|88006.2|88019.6|87982.5|56
1649690890000|2022-04-11 15:28:10|88033|87983|88022.3|87997.3|88037.8|88000.9|88019.7|87980.4|53
1649690900000|2022-04-11 15:28:20|88022.1|87997.1|88029.2|88004.2|88029.3|88004.3|88022.1|87997.1|50
1649690910000|2022-04-11 15:28:30|88029|88004|88021.9|87996.9|88040.7|88004|88020.4|87981.8|52
1649690920000|2022-04-11 15:28:40|88021.1|87996.1|88026.5|88001.5|88035.9|88001.9|88021.1|87982.8|60
1649690930000|2022-04-11 15:28:50|88026.4|88001.4|88027.4|88002.4|88029.2|88004.2|88025|88000|55
1649690940000|2022-04-11 15:29:00|88027.7|88002.7|88029.5|88004.5|88032.3|88007.3|88027.5|88002.5|55
1649690950000|2022-04-11 15:29:10|88030.2|88005.2|88029.7|88004.7|88034.6|88009.6|88029.2|88004.2|55
1649690960000|2022-04-11 15:29:20|88030.1|88005.1|88024.6|87999.6|88032.8|88007.8|88020.5|87995.5|53
1649690970000|2022-04-11 15:29:30|88024.3|87999.3|88017|87992|88035.5|88000.4|88017|87982.6|52
1649690980000|2022-04-11 15:29:40|88018.3|87993.3|88013.9|87988.9|88031|87993.3|88012.7|87980.8|45
1649690990000|2022-04-11 15:29:50|88015.1|87990.1|88016.5|87991.5|88019|87994|88015.1|87990.1|39
1649691000000|2022-04-11 15:30:00|88015.6|87990.6|88021.4|87996.4|88033.5|88005.5|88014.5|87977.6|61
1649691010000|2022-04-11 15:30:10|88022.3|87997.3|88066.4|88016.4|88066.4|88016.4|88021.3|87984.4|58
1649691020000|2022-04-11 15:30:20|88064|88014|88090.4|88040.4|88090.9|88046.6|88062|88014|60
1649691030000|2022-04-11 15:30:30|88090.8|88040.8|88107.9|88082.9|88119.9|88083.9|88085.7|88039.7|49
1649691040000|2022-04-11 15:30:40|88107.5|88082.5|88145.5|88095.5|88148.3|88098.3|88097.8|88057.3|47
1649691050000|2022-04-11 15:30:50|88145.7|88095.7|88138.5|88088.5|88146.3|88096.3|88138.5|88088.5|36
1649691060000|2022-04-11 15:31:00|88137.5|88087.5|88175.2|88125.2|88187.1|88137.1|88136|88086|52
1649691070000|2022-04-11 15:31:10|88165.4|88115.4|88112.4|88062.4|88173.8|88123.8|88112.4|88062.4|62
1649691080000|2022-04-11 15:31:20|88111.7|88061.7|88147.5|88097.5|88158.2|88108.2|88110|88060|61
1649691090000|2022-04-11 15:31:30|88145.6|88095.6|88184.8|88134.8|88194.6|88144.6|88144.3|88094.3|63
1649691100000|2022-04-11 15:31:40|88185.6|88135.6|88137.7|88087.7|88189.4|88139.4|88134.3|88084.3|57
1649691110000|2022-04-11 15:31:50|88135.3|88085.3|88136.9|88086.9|88138.5|88088.5|88134.5|88084.5|41
1649691120000|2022-04-11 15:32:00|88136.5|88086.5|88133.4|88083.4|88136.5|88086.5|88131.5|88081.5|33
1649691130000|2022-04-11 15:32:10|88133|88083|88200.7|88150.7|88204.4|88154.4|88131.6|88081.6|60
1649691140000|2022-04-11 15:32:20|88193.8|88143.8|88187.7|88137.7|88197.2|88154.8|88179.8|88137.7|53
1649691150000|2022-04-11 15:32:30|88185.4|88135.4|88153|88103|88192.1|88147.2|88151.9|88101.9|56
1649691160000|2022-04-11 15:32:40|88153.9|88103.9|88148.7|88098.7|88154.2|88104.2|88147.8|88097.8|40
1649691170000|2022-04-11 15:32:50|88147.5|88097.5|88140.2|88090.2|88147.5|88106.8|88131.8|88085.7|51
1649691180000|2022-04-11 15:33:00|88139.6|88089.6|88131.5|88081.5|88141.1|88091.1|88130.4|88080.4|50
1649691190000|2022-04-11 15:33:10|88131.3|88081.3|88114.6|88064.6|88131.6|88081.6|88113.7|88063.7|59
1649691200000|2022-04-11 15:33:20|88113.3|88063.3|88110.1|88060.1|88113.5|88063.5|88086.8|88036.8|54
1649691210000|2022-04-11 15:33:30|88108.1|88058.1|88120.4|88070.4|88122.6|88072.6|88108.1|88058.1|62
1649691220000|2022-04-11 15:33:40|88120|88070|88115.1|88065.1|88120.5|88070.5|88113.6|88063.6|32
1649691230000|2022-04-11 15:33:50|88114.4|88064.4|88110.3|88060.3|88114.8|88064.8|88109.4|88059.4|50
1649691240000|2022-04-11 15:34:00|88110.8|88060.8|88114.8|88064.8|88116.7|88066.7|88099|88049|60
1649691250000|2022-04-11 15:34:10|88114.6|88064.6|88113.2|88063.2|88116.1|88066.1|88111.8|88061.8|53
1649691260000|2022-04-11 15:34:20|88112.5|88062.5|88112|88062|88113.7|88070.7|88095.7|88057.8|45
1649691270000|2022-04-11 15:34:30|88111.2|88061.2|88112.3|88062.3|88113.7|88063.7|88111.1|88061.1|35
1649691280000|2022-04-11 15:34:40|88112.5|88062.5|88114.9|88064.9|88116.2|88066.2|88111.7|88061.7|29
1649691290000|2022-04-11 15:34:50|88114.8|88064.8|88114.2|88064.2|88118.3|88068.3|88113.5|88063.5|25
1649691300000|2022-04-11 15:35:00|88114.3|88064.3|88117|88067|88129.6|88079.6|88114.1|88064.1|49
1649691310000|2022-04-11 15:35:10|88117.5|88067.5|88117.5|88067.5|88119.9|88079.5|88102|88064.7|50
1649691320000|2022-04-11 15:35:20|88117.2|88067.2|88119.1|88069.1|88119.1|88069.1|88115.3|88065.3|36
1649691330000|2022-04-11 15:35:30|88119.8|88069.8|88121.7|88071.7|88125.6|88087.2|88109.4|88068.3|46
1649691340000|2022-04-11 15:35:40|88121.9|88071.9|88117.2|88067.2|88121.9|88071.9|88111.8|88061.8|40
1649691350000|2022-04-11 15:35:50|88116.6|88066.6|88119.9|88069.9|88120.1|88070.1|88115.9|88065.9|38
1649691360000|2022-04-11 15:36:00|88120.3|88070.3|88114|88064|88120.3|88078.6|88099.9|88062.1|52
1649691370000|2022-04-11 15:36:10|88114.2|88064.2|88115.5|88065.5|88117.1|88067.1|88112.7|88062.7|32
1649691380000|2022-04-11 15:36:20|88115.3|88065.3|88113.8|88063.8|88115.3|88065.3|88111.2|88061.2|31
1649691390000|2022-04-11 15:36:30|88113.1|88063.1|88113.6|88063.6|88116.1|88077.4|88098.3|88059.2|36
1649691400000|2022-04-11 15:36:40|88112|88062|88096.7|88071.7|88114.4|88073.8|88096.7|88059.6|39
1649691410000|2022-04-11 15:36:50|88096.8|88071.8|88092.7|88067.7|88109.3|88072.3|88090.9|88051.6|58
1649691420000|2022-04-11 15:37:00|88093.8|88068.8|88107|88057|88109.6|88071.3|88093.5|88055.7|49
1649691430000|2022-04-11 15:37:10|88106.4|88056.4|88104.9|88054.9|88108.1|88058.1|88104.5|88054.5|35
1649691440000|2022-04-11 15:37:20|88104.8|88054.8|88094.5|88069.5|88108.8|88070.5|88094.5|88054.1|40
1649691450000|2022-04-11 15:37:30|88095.5|88070.5|88099.5|88074.5|88111.5|88074.9|88094.6|88057.3|48
1649691460000|2022-04-11 15:37:40|88099|88074|88118.3|88068.3|88119.1|88076.1|88098.9|88063.5|30
1649691470000|2022-04-11 15:37:50|88118.2|88068.2|88118.1|88068.1|88119.7|88069.7|88114.5|88064.5|41
1649691480000|2022-04-11 15:38:00|88120.7|88070.7|88114.8|88064.8|88121.9|88077.5|88099.6|88062.8|48
1649691490000|2022-04-11 15:38:10|88102|88077|88115.5|88065.5|88121.2|88080|88101.6|88065.5|47
1649691500000|2022-04-11 15:38:20|88115.6|88065.6|88121.5|88071.5|88124.9|88074.9|88115.6|88065.6|50
1649691510000|2022-04-11 15:38:30|88120.4|88070.4|88132.4|88082.4|88133.1|88097.1|88109.5|88070.4|59
1649691520000|2022-04-11 15:38:40|88132.7|88082.7|88116.7|88091.7|88136.2|88091.7|88116.7|88079.3|46
1649691530000|2022-04-11 15:38:50|88116.8|88091.8|88138.9|88088.9|88160.8|88110.8|88116.8|88086.8|60
1649691540000|2022-04-11 15:39:00|88139|88089|88141.2|88091.2|88143|88093|88138.6|88088.6|51
1649691550000|2022-04-11 15:39:10|88141.3|88091.3|88142.2|88092.2|88144.9|88094.9|88138.4|88088.4|44
1649691560000|2022-04-11 15:39:20|88141.7|88091.7|88138.9|88088.9|88141.8|88091.8|88138.6|88088.6|36
1649691570000|2022-04-11 15:39:30|88139.1|88089.1|88141.5|88091.5|88144.3|88094.3|88138.4|88088.4|46
1649691580000|2022-04-11 15:39:40|88141|88091|88147.1|88097.1|88147.1|88097.1|88140.6|88090.6|39
1649691590000|2022-04-11 15:39:50|88147|88097|88146.3|88096.3|88147.6|88108.3|88132.2|88094.6|46
1649691600000|2022-04-11 15:40:00|88146.7|88096.7|88134.8|88084.8|88146.7|88098.8|88123.3|88083.1|51
1649691610000|2022-04-11 15:40:10|88135.6|88085.6|88132.7|88082.7|88136.4|88086.4|88130.3|88080.3|41
1649691620000|2022-04-11 15:40:20|88132|88082|88123.5|88073.5|88132.6|88082.6|88122.2|88072.2|33
1649691630000|2022-04-11 15:40:30|88124.4|88074.4|88123.1|88073.1|88124.4|88074.4|88119.4|88069.4|33
1649691640000|2022-04-11 15:40:40|88123|88073|88121.7|88071.7|88123.4|88073.4|88118.6|88068.6|32
1649691650000|2022-04-11 15:40:50|88122|88072|88121.4|88071.4|88122.6|88072.6|88120.4|88070.4|35
1649691660000|2022-04-11 15:41:00|88120.1|88070.1|88124.8|88074.8|88125.9|88075.9|88120|88070|30
1649691670000|2022-04-11 15:41:10|88124.9|88074.9|88125.3|88075.3|88127.5|88077.5|88124.6|88074.6|33
1649691680000|2022-04-11 15:41:20|88125.4|88075.4|88111.1|88061.1|88125.4|88075.4|88111.1|88061.1|45
1649691690000|2022-04-11 15:41:30|88111.6|88061.6|88112.1|88062.1|88113.9|88074.5|88099.5|88059.7|40
1649691700000|2022-04-11 15:41:40|88112.2|88062.2|88114.4|88064.4|88115.9|88075.4|88100.4|88058.7|43
1649691710000|2022-04-11 15:41:50|88113.9|88063.9|88100.7|88075.7|88116.3|88077.2|88099.5|88060.5|49
1649691720000|2022-04-11 15:42:00|88100.5|88075.5|88112.8|88062.8|88116.8|88076.2|88096.5|88059.1|47
1649691730000|2022-04-11 15:42:10|88112.4|88062.4|88113.7|88063.7|88114.5|88064.5|88112.3|88062.3|35
1649691740000|2022-04-11 15:42:20|88113.8|88063.8|88113.7|88063.7|88117.8|88067.8|88111.8|88061.8|56
1649691750000|2022-04-11 15:42:30|88112.4|88062.4|88108.9|88058.9|88113.9|88071.9|88096.2|88057.4|57
1649691760000|2022-04-11 15:42:40|88097|88072|88108.4|88083.4|88121.5|88084.3|88096.1|88067.6|42
1649691770000|2022-04-11 15:42:50|88109.1|88084.1|88110.2|88085.2|88112.3|88087.3|88106.8|88081.8|53
1649691780000|2022-04-11 15:43:00|88109.7|88084.7|88105.7|88080.7|88110.3|88085.3|88104.9|88079.9|47
1649691790000|2022-04-11 15:43:10|88109.6|88084.6|88109.9|88084.9|88111.7|88086.7|88104.8|88079.8|44
1649691800000|2022-04-11 15:43:20|88109.8|88084.8|88110.9|88085.9|88112.5|88087.5|88109.7|88084.7|37
1649691810000|2022-04-11 15:43:30|88110.6|88085.6|88108.1|88083.1|88122.2|88085.7|88105.5|88068.1|33
1649691820000|2022-04-11 15:43:40|88108.6|88083.6|88106|88081|88110.9|88085.9|88103|88078|64
1649691830000|2022-04-11 15:43:50|88106.2|88081.2|88106.7|88081.7|88109|88084|88103.5|88078.5|45
1649691840000|2022-04-11 15:44:00|88106.8|88081.8|88109.2|88084.2|88122.5|88087.2|88104.6|88070.9|63
1649691850000|2022-04-11 15:44:10|88110.8|88085.8|88108.4|88083.4|88111.3|88086.3|88108.3|88083.3|35
1649691860000|2022-04-11 15:44:20|88108.8|88083.8|88110.4|88085.4|88111.8|88086.8|88107.6|88082.6|53
1649691870000|2022-04-11 15:44:30|88110.9|88085.9|88118.8|88093.8|88120.8|88095.8|88110|88085|55
1649691880000|2022-04-11 15:44:40|88118.1|88093.1|88108.9|88083.9|88123|88093.1|88106.5|88068.4|63
1649691890000|2022-04-11 15:44:50|88109.5|88084.5|88106.9|88081.9|88110.1|88085.1|88106.2|88081.2|41
1649691900000|2022-04-11 15:45:00|88107|88082|88104.2|88079.2|88107|88082|88103.4|88078.4|44
1649691910000|2022-04-11 15:45:10|88104.3|88079.3|88107.4|88082.4|88119.1|88082.4|88097.7|88062.3|55
1649691920000|2022-04-11 15:45:20|88119.9|88069.9|88106.4|88081.4|88119.9|88082|88104|88068.9|47
1649691930000|2022-04-11 15:45:30|88106.1|88081.1|88107.6|88082.6|88121.8|88084.1|88105.9|88069.3|41
1649691940000|2022-04-11 15:45:40|88107.4|88082.4|88116.1|88066.1|88125.4|88086.9|88102.8|88064.8|45
1649691950000|2022-04-11 15:45:50|88115.9|88065.9|88113.2|88063.2|88116.5|88066.5|88111.2|88061.2|50
1649691960000|2022-04-11 15:46:00|88112.6|88062.6|88110.3|88060.3|88114.4|88064.4|88107.2|88057.2|55
1649691970000|2022-04-11 15:46:10|88111.2|88061.2|88111.4|88061.4|88114.4|88074|88099|88058.9|47
1649691980000|2022-04-11 15:46:20|88111.3|88061.3|88108.8|88058.8|88111.5|88073|88096.6|88056.9|41
1649691990000|2022-04-11 15:46:30|88108|88058|88110.4|88060.4|88111.2|88061.2|88106.7|88056.7|50
1649692000000|2022-04-11 15:46:40|88110.9|88060.9|88108.5|88058.5|88113.2|88063.2|88107.4|88057.4|49
1649692010000|2022-04-11 15:46:50|88108.3|88058.3|88108|88058|88108.5|88058.5|88106.6|88056.6|39
1649692020000|2022-04-11 15:47:00|88107.8|88057.8|88111.4|88061.4|88111.7|88061.7|88099.3|88049.3|43
1649692030000|2022-04-11 15:47:10|88110.8|88060.8|88118.7|88068.7|88119.7|88077.8|88101.1|88057.8|50
1649692040000|2022-04-11 15:47:20|88118.3|88068.3|88116.9|88066.9|88119.1|88069.1|88114.2|88064.2|39
1649692050000|2022-04-11 15:47:30|88116.7|88066.7|88115.7|88065.7|88116.7|88066.7|88114.2|88064.2|29
1649692060000|2022-04-11 15:47:40|88115.8|88065.8|88105.2|88055.2|88115.8|88070.6|88090.8|88052.3|47
1649692070000|2022-04-11 15:47:50|88105.9|88055.9|88106.1|88056.1|88109.3|88059.3|88104.3|88054.3|49
1649692080000|2022-04-11 15:48:00|88106.4|88056.4|88112.7|88062.7|88112.8|88062.8|88106.1|88056.1|42
1649692090000|2022-04-11 15:48:10|88112|88062|88116.3|88066.3|88118.5|88068.5|88111.9|88061.9|33
1649692100000|2022-04-11 15:48:20|88115.5|88065.5|88113.2|88063.2|88115.5|88065.5|88111.5|88061.5|51
1649692110000|2022-04-11 15:48:30|88112.5|88062.5|88110.1|88060.1|88113.2|88063.2|88110.1|88060.1|31
1649692120000|2022-04-11 15:48:40|88109.8|88059.8|88114.8|88064.8|88117.1|88067.1|88108.2|88058.2|45
1649692130000|2022-04-11 15:48:50|88114.9|88064.9|88109.6|88059.6|88114.9|88064.9|88109.4|88059.4|36
1649692140000|2022-04-11 15:49:00|88109.7|88059.7|88112.3|88062.3|88115.6|88065.6|88109.6|88059.6|41
1649692150000|2022-04-11 15:49:10|88111.3|88061.3|88103.5|88053.5|88111.3|88069.9|88094.9|88052.7|46
1649692160000|2022-04-11 15:49:20|88103.6|88053.6|88104.9|88054.9|88104.9|88054.9|88102.3|88052.3|37
1649692170000|2022-04-11 15:49:30|88105.3|88055.3|88091.3|88066.3|88108.6|88070.8|88091|88055|47
1649692180000|2022-04-11 15:49:40|88091|88066|88101.5|88051.5|88106.8|88069|88089.9|88050.9|58
1649692190000|2022-04-11 15:49:50|88101.6|88051.6|88106.1|88056.1|88106.6|88056.6|88101.6|88051.6|37
1649692200000|2022-04-11 15:50:00|88106.2|88056.2|88088.9|88063.9|88107|88064.7|88087.5|88051.7|31
1649692210000|2022-04-11 15:50:10|88088.8|88063.8|88094.5|88069.5|88095.6|88070.6|88088.7|88063.7|35
1649692220000|2022-04-11 15:50:20|88096|88071|88148.5|88098.5|88150.5|88100.5|88092.8|88059.4|66
1649692230000|2022-04-11 15:50:30|88148.1|88098.1|88150.8|88100.8|88154.7|88104.7|88147.7|88097.7|58
1649692240000|2022-04-11 15:50:40|88151|88101|88155.2|88105.2|88155.5|88105.5|88150.7|88100.7|33
1649692250000|2022-04-11 15:50:50|88156.7|88106.7|88153.5|88103.5|88161.1|88111.1|88153|88103|51
1649692260000|2022-04-11 15:51:00|88153.4|88103.4|88132.6|88082.6|88154.3|88104.3|88131.9|88081.9|39
1649692270000|2022-04-11 15:51:10|88131.9|88081.9|88151.1|88101.1|88152.7|88112.2|88125.3|88075.3|60
1649692280000|2022-04-11 15:51:20|88150.8|88100.8|88140.8|88090.8|88152.9|88111.5|88127.8|88090.3|48
1649692290000|2022-04-11 15:51:30|88139.8|88089.8|88137.4|88087.4|88139.8|88099|88122|88085.9|48
1649692300000|2022-04-11 15:51:40|88137.1|88087.1|88127|88102|88141.2|88102|88125.9|88087.1|28
1649692310000|2022-04-11 15:51:50|88138.9|88088.9|88125.1|88100.1|88139.2|88100.1|88122.5|88085.3|32
1649692320000|2022-04-11 15:52:00|88123.8|88098.8|88138.2|88088.2|88138.2|88101.7|88123.8|88086.6|40
1649692330000|2022-04-11 15:52:10|88138.4|88088.4|88170.7|88145.7|88176.1|88151.1|88138.4|88088.4|68
1649692340000|2022-04-11 15:52:20|88173.8|88148.8|88175.3|88150.3|88186|88150.7|88172|88134.9|53
1649692350000|2022-04-11 15:52:30|88174.6|88149.6|88164.1|88139.1|88177.1|88150.4|88158.5|88119.1|61
1649692360000|2022-04-11 15:52:40|88163.9|88138.9|88160|88110|88178|88140.6|88148.5|88108.9|54
1649692370000|2022-04-11 15:52:50|88159.7|88109.7|88156.5|88131.5|88168.1|88132.6|88154.1|88109.7|46
1649692380000|2022-04-11 15:53:00|88155.3|88130.3|88166|88116|88166|88130.9|88150.4|88111.6|46
1649692390000|2022-04-11 15:53:10|88165.6|88115.6|88146.8|88121.8|88167.2|88125.6|88146.5|88108.9|37
1649692400000|2022-04-11 15:53:20|88146.9|88121.9|88153.3|88128.3|88166.4|88130.2|88146.9|88114.3|55
1649692410000|2022-04-11 15:53:30|88165.9|88115.9|88136.3|88111.3|88165.9|88123.5|88135.3|88099.8|48
1649692420000|2022-04-11 15:53:40|88136.4|88111.4|88154.7|88104.7|88155.1|88111.4|88136.4|88098.2|38
1649692430000|2022-04-11 15:53:50|88155|88105|88154.1|88104.1|88155|88105|88151.6|88101.6|41
1649692440000|2022-04-11 15:54:00|88153.9|88103.9|88154.8|88104.8|88154.8|88104.8|88149.8|88099.8|34
1649692450000|2022-04-11 15:54:10|88155|88105|88157.7|88107.7|88157.7|88117|88140.1|88103.4|27
1649692460000|2022-04-11 15:54:20|88157.4|88107.4|88153.8|88103.8|88157.8|88119.2|88141.9|88103.3|35
1649692470000|2022-04-11 15:54:30|88153.7|88103.7|88163.7|88113.7|88167.1|88126|88149.3|88103.7|50
1649692480000|2022-04-11 15:54:40|88163.9|88113.9|88163.2|88113.2|88164.4|88114.4|88163|88113|20
1649692490000|2022-04-11 15:54:50|88162.6|88112.6|88147.9|88122.9|88163.3|88124.5|88144.4|88104.5|44
1649692500000|2022-04-11 15:55:00|88147.4|88122.4|88161.5|88111.5|88162|88122.5|88146.3|88109.3|32
1649692510000|2022-04-11 15:55:10|88161.3|88111.3|88135.8|88110.8|88163.6|88113.6|88128.8|88089.4|50
1649692520000|2022-04-11 15:55:20|88135|88110|88158.3|88108.3|88160.6|88121.9|88132.3|88107.3|45
1649692530000|2022-04-11 15:55:30|88158.2|88108.2|88159.8|88109.8|88160.7|88110.7|88156.4|88106.4|31
1649692540000|2022-04-11 15:55:40|88159.6|88109.6|88153.5|88128.5|88160.2|88128.5|88147.2|88109.6|44
1649692550000|2022-04-11 15:55:50|88153.7|88128.7|88150.9|88125.9|88155.4|88130.4|88150|88125|30
1649692560000|2022-04-11 15:56:00|88151.3|88126.3|88136.1|88111.1|88152.3|88127.3|88133.4|88108.4|53
1649692570000|2022-04-11 15:56:10|88135.9|88110.9|88151.3|88101.3|88152.9|88111.9|88135|88098.1|46
1649692580000|2022-04-11 15:56:20|88151.8|88101.8|88152.1|88127.1|88154.7|88129.7|88139.3|88101.8|63
1649692590000|2022-04-11 15:56:30|88151.8|88126.8|88152.8|88127.8|88154.2|88129.2|88149.4|88124.4|49
1649692600000|2022-04-11 15:56:40|88153|88128|88145.5|88120.5|88161.8|88128.4|88144.5|88110.3|61
1649692610000|2022-04-11 15:56:50|88145.6|88120.6|88151.4|88126.4|88165.7|88128.7|88145.5|88114.7|50
1649692620000|2022-04-11 15:57:00|88152.2|88127.2|88147.3|88122.3|88160.4|88127.3|88146.4|88110.4|46
1649692630000|2022-04-11 15:57:10|88147.4|88122.4|88145.3|88120.3|88147.8|88122.8|88140.3|88115.3|40
1649692640000|2022-04-11 15:57:20|88145.4|88120.4|88152.5|88102.5|88152.5|88121.7|88135.6|88098.2|51
1649692650000|2022-04-11 15:57:30|88138.7|88113.7|88139.1|88114.1|88139.1|88114.1|88136.2|88111.2|37
1649692660000|2022-04-11 15:57:40|88138.9|88113.9|88141.4|88116.4|88142.5|88117.5|88138.9|88113.9|30
1649692670000|2022-04-11 15:57:50|88141.3|88116.3|88141.4|88116.4|88143.1|88118.1|88141.3|88116.3|28
1649692680000|2022-04-11 15:58:00|88141.3|88116.3|88144.3|88119.3|88144.4|88119.4|88139.8|88114.8|38
1649692690000|2022-04-11 15:58:10|88144.1|88119.1|88141.7|88116.7|88145.6|88120.6|88141.2|88116.2|29
1649692700000|2022-04-11 15:58:20|88141.5|88116.5|88139.6|88114.6|88153|88117.1|88132.1|88099.1|43
1649692710000|2022-04-11 15:58:30|88140.6|88115.6|88139.8|88114.8|88140.6|88115.6|88139.1|88114.1|35
1649692720000|2022-04-11 15:58:40|88139.5|88114.5|88138.4|88113.4|88140.1|88115.1|88138.4|88113.4|21
1649692730000|2022-04-11 15:58:50|88138.5|88113.5|88129.3|88104.3|88140|88115|88127.4|88102.4|40
1649692740000|2022-04-11 15:59:00|88128.5|88103.5|88128.6|88078.6|88132.8|88104.2|88115.2|88077.8|51
1649692750000|2022-04-11 15:59:10|88128.5|88078.5|88119.3|88069.3|88129.3|88085.8|88108.3|88068.5|36
1649692760000|2022-04-11 15:59:20|88118.4|88068.4|88103.1|88078.1|88118.4|88078.2|88100.1|88062.2|60
1649692770000|2022-04-11 15:59:30|88103|88078|88108.8|88083.8|88123.4|88084.2|88102.5|88069.4|43
1649692780000|2022-04-11 15:59:40|88108.5|88083.5|88106|88081|88109.3|88084.3|88106|88081|30
1649692790000|2022-04-11 15:59:50|88106.2|88081.2|88091.7|88066.7|88118.3|88081.8|88084.8|88052.5|64
1649692800000|2022-04-11 16:00:00|88089.9|88064.9|88087.4|88062.4|88094.8|88069.8|88086.5|88061.5|63
1649692810000|2022-04-11 16:00:10|88089.7|88064.7|88115|88065|88115|88078.2|88089.7|88064.7|63
1649692820000|2022-04-11 16:00:20|88114.8|88064.8|88117.4|88067.4|88119.5|88069.5|88113.4|88063.4|44
1649692830000|2022-04-11 16:00:30|88119|88069|88145.2|88095.2|88145.2|88103.2|88106.6|88069|63
1649692840000|2022-04-11 16:00:40|88145|88095|88141.6|88091.6|88146.4|88096.4|88140.6|88090.6|48
1649692850000|2022-04-11 16:00:50|88141.3|88091.3|88141.6|88091.6|88142.7|88092.7|88140.8|88090.8|48
1649692860000|2022-04-11 16:01:00|88141.7|88091.7|88143.6|88093.6|88143.6|88093.6|88137.5|88087.5|46
1649692870000|2022-04-11 16:01:10|88143.1|88093.1|88147.1|88097.1|88148.6|88098.6|88142.6|88092.6|45
1649692880000|2022-04-11 16:01:20|88147|88097|88143.3|88093.3|88147.8|88097.8|88140.2|88090.2|44
1649692890000|2022-04-11 16:01:30|88145.1|88095.1|88147.1|88097.1|88150.3|88100.3|88144.1|88094.1|50
1649692900000|2022-04-11 16:01:40|88147|88097|88150.8|88100.8|88150.8|88100.8|88146.7|88096.7|39
1649692910000|2022-04-11 16:01:50|88150.5|88100.5|88149.2|88099.2|88153.5|88103.5|88148.7|88098.7|59
1649692920000|2022-04-11 16:02:00|88149.1|88099.1|88151.6|88101.6|88151.7|88101.7|88147.1|88097.1|56
1649692930000|2022-04-11 16:02:10|88151.3|88101.3|88155.2|88105.2|88157.6|88107.6|88151.3|88101.3|49
1649692940000|2022-04-11 16:02:20|88156.5|88106.5|88154.2|88104.2|88156.7|88106.7|88149.5|88099.5|52
1649692950000|2022-04-11 16:02:30|88153.9|88103.9|88154.9|88104.9|88156.2|88106.2|88151.7|88101.7|45
1649692960000|2022-04-11 16:02:40|88155.2|88105.2|88155.2|88105.2|88155.7|88105.7|88153.6|88103.6|31
1649692970000|2022-04-11 16:02:50|88154.3|88104.3|88154.2|88104.2|88158.9|88108.9|88153.2|88103.2|49
1649692980000|2022-04-11 16:03:00|88154|88104|88148.3|88098.3|88154.1|88104.1|88148.2|88098.2|43
1649692990000|2022-04-11 16:03:10|88149.6|88099.6|88157.8|88107.8|88157.8|88117.5|88139.2|88098.6|58
1649693000000|2022-04-11 16:03:20|88157.1|88107.1|88156.3|88106.3|88159|88109|88155.8|88105.8|51
1649693010000|2022-04-11 16:03:30|88156.8|88106.8|88155.9|88105.9|88158.3|88108.3|88154.9|88104.9|59
1649693020000|2022-04-11 16:03:40|88155.6|88105.6|88163|88113|88163.3|88113.3|88155.6|88105.6|54
1649693030000|2022-04-11 16:03:50|88161.7|88111.7|88163.4|88113.4|88170.3|88132.7|88143.8|88110.4|64
1649693040000|2022-04-11 16:04:00|88165.1|88115.1|88165.7|88115.7|88166.8|88129.1|88151.8|88114.7|50
1649693050000|2022-04-11 16:04:10|88165|88115|88165.5|88115.5|88166.5|88116.5|88163|88113|32
1649693060000|2022-04-11 16:04:20|88164.9|88114.9|88162.5|88112.5|88164.9|88114.9|88159.8|88109.8|48
1649693070000|2022-04-11 16:04:30|88164.1|88114.1|88167.1|88117.1|88167.5|88117.5|88163.9|88113.9|61
1649693080000|2022-04-11 16:04:40|88167.7|88117.7|88163.9|88113.9|88167.8|88117.8|88161.8|88111.8|40
1649693090000|2022-04-11 16:04:50|88163.4|88113.4|88161.1|88111.1|88165.1|88123.7|88145.6|88109.4|44
1649693100000|2022-04-11 16:05:00|88161.5|88111.5|88160.9|88110.9|88163.2|88113.2|88159.6|88109.6|55
1649693110000|2022-04-11 16:05:10|88160.8|88110.8|88159.9|88109.9|88161.1|88111.1|88157.2|88107.2|53
1649693120000|2022-04-11 16:05:20|88159.7|88109.7|88154.6|88104.6|88159.7|88109.7|88154.4|88104.4|37
1649693130000|2022-04-11 16:05:30|88154.5|88104.5|88154.8|88104.8|88156.6|88106.6|88150.8|88100.8|57
1649693140000|2022-04-11 16:05:40|88155.5|88105.5|88152.4|88102.4|88155.9|88105.9|88152.2|88102.2|40
1649693150000|2022-04-11 16:05:50|88152.2|88102.2|88151.1|88101.1|88157.2|88107.2|88151|88101|49
1649693160000|2022-04-11 16:06:00|88150.8|88100.8|88152.8|88102.8|88154.3|88104.3|88150.4|88100.4|48
1649693170000|2022-04-11 16:06:10|88152.5|88102.5|88160.9|88110.9|88162.4|88112.4|88152|88102|49
1649693180000|2022-04-11 16:06:20|88160.8|88110.8|88159|88109|88162|88112|88157.2|88107.2|50
1649693190000|2022-04-11 16:06:30|88158.8|88108.8|88160|88110|88161.8|88111.8|88158.1|88108.1|40
1649693200000|2022-04-11 16:06:40|88159.8|88109.8|88157.9|88107.9|88160.8|88110.8|88157.9|88107.9|28
1649693210000|2022-04-11 16:06:50|88158.1|88108.1|88159.1|88109.1|88159.1|88109.1|88157.9|88107.9|13
1649693220000|2022-04-11 16:07:00|88159|88109|88158|88108|88159|88109|88157.9|88107.9|16
1649693230000|2022-04-11 16:07:10|88157.8|88107.8|88160.9|88110.9|88160.9|88120.3|88144.5|88107.7|42
1649693240000|2022-04-11 16:07:20|88160.2|88110.2|88159.6|88109.6|88161.2|88111.2|88158.9|88108.9|43
1649693250000|2022-04-11 16:07:30|88160.4|88110.4|88140.8|88115.8|88170.3|88127.8|88140.8|88104.6|57
1649693260000|2022-04-11 16:07:40|88152.8|88102.8|88150.2|88100.2|88153.7|88103.7|88150.2|88100.2|47
1649693270000|2022-04-11 16:07:50|88150|88100|88149.3|88099.3|88151.7|88101.7|88149.3|88099.3|33
1649693280000|2022-04-11 16:08:00|88150|88100|88151.1|88101.1|88151.1|88101.1|88149|88099|42
1649693290000|2022-04-11 16:08:10|88151.3|88101.3|88152.4|88102.4|88153.9|88103.9|88150.3|88100.3|42
1649693300000|2022-04-11 16:08:20|88151.9|88101.9|88139.1|88114.1|88152.7|88114.1|88139.1|88100.3|34
1649693310000|2022-04-11 16:08:30|88139|88114|88151|88101|88154.3|88118.8|88133.4|88097.3|51
1649693320000|2022-04-11 16:08:40|88150.8|88100.8|88150.6|88100.6|88151.3|88101.3|88149.4|88099.4|24
1649693330000|2022-04-11 16:08:50|88149.9|88099.9|88137.9|88112.9|88153.2|88113.2|88137.8|88099.9|34
1649693340000|2022-04-11 16:09:00|88138|88113|88154|88104|88156.7|88113.3|88137.3|88099.8|49
1649693350000|2022-04-11 16:09:10|88153.9|88103.9|88155.1|88105.1|88155.1|88105.1|88151.6|88101.6|55
1649693360000|2022-04-11 16:09:20|88154.6|88104.6|88142.9|88117.9|88155|88119.1|88140|88101.9|52
1649693370000|2022-04-11 16:09:30|88142.8|88117.8|88149.5|88099.5|88156.6|88120.5|88142.7|88099.1|40
1649693380000|2022-04-11 16:09:40|88149|88099|88153.4|88103.4|88154.5|88104.5|88148.6|88098.6|54
1649693390000|2022-04-11 16:09:50|88153.8|88103.8|88156|88106|88156.3|88106.3|88152|88102|66
1649693400000|2022-04-11 16:10:00|88156.3|88106.3|88153.2|88103.2|88157.2|88116.9|88140.1|88103.2|52
1649693410000|2022-04-11 16:10:10|88153.1|88103.1|88145.6|88120.6|88156.8|88121.8|88143.5|88103|51
1649693420000|2022-04-11 16:10:20|88145.9|88120.9|88145.2|88120.2|88148.4|88123.4|88144.2|88119.2|47
1649693430000|2022-04-11 16:10:30|88145.3|88120.3|88153.6|88103.6|88154.1|88121.1|88140|88102.6|60
1649693440000|2022-04-11 16:10:40|88152.1|88102.1|88150.7|88100.7|88152.1|88102.1|88149.4|88099.4|45
1649693450000|2022-04-11 16:10:50|88150.6|88100.6|88139.2|88114.2|88154.5|88117.9|88138|88100.1|39
1649693460000|2022-04-11 16:11:00|88139.1|88114.1|88139.8|88114.8|88152.8|88116.9|88138.9|88101|46
1649693470000|2022-04-11 16:11:10|88139.4|88114.4|88138.2|88113.2|88139.4|88114.4|88137|88112|28
1649693480000|2022-04-11 16:11:20|88138.5|88113.5|88139.9|88114.9|88141.5|88116.5|88135.8|88110.8|40
1649693490000|2022-04-11 16:11:30|88140.2|88115.2|88142.6|88117.6|88155.2|88119.5|88139.2|88101.9|56
1649693500000|2022-04-11 16:11:40|88145|88120|88140.3|88115.3|88145.5|88120.5|88140.3|88115.3|48
1649693510000|2022-04-11 16:11:50|88150.3|88100.3|88139.3|88114.3|88150.3|88115.8|88137.2|88100.3|52
1649693520000|2022-04-11 16:12:00|88139.1|88114.1|88135.1|88110.1|88148.2|88115.4|88134.5|88096.8|47
1649693530000|2022-04-11 16:12:10|88135.2|88110.2|88149.3|88099.3|88149.9|88111|88134.6|88098.2|31
1649693540000|2022-04-11 16:12:20|88150.4|88100.4|88150.7|88100.7|88151.5|88101.5|88149.5|88099.5|32
1649693550000|2022-04-11 16:12:30|88149.4|88099.4|88145.5|88095.5|88149.4|88110.5|88133.9|88095.3|32
1649693560000|2022-04-11 16:12:40|88145.3|88095.3|88145.9|88095.9|88147.8|88097.8|88145.1|88095.1|38
1649693570000|2022-04-11 16:12:50|88145.8|88095.8|88148.5|88098.5|88152|88113.7|88134.9|88095.5|40
1649693580000|2022-04-11 16:13:00|88148.2|88098.2|88145.8|88095.8|88148.7|88111.3|88133.8|88095.1|45
1649693590000|2022-04-11 16:13:10|88145.5|88095.5|88145.1|88095.1|88147|88097|88145|88095|39
1649693600000|2022-04-11 16:13:20|88145.2|88095.2|88144.7|88094.7|88146.2|88096.2|88144.5|88094.5|27
1649693610000|2022-04-11 16:13:30|88144.5|88094.5|88131.7|88106.7|88145.3|88107.8|88130.7|88094.4|38
1649693620000|2022-04-11 16:13:40|88131.4|88106.4|88131.4|88106.4|88132.7|88107.7|88131|88106|39
1649693630000|2022-04-11 16:13:50|88131|88106|88130.9|88105.9|88132.4|88107.4|88130.9|88105.9|31
1649693640000|2022-04-11 16:14:00|88131.2|88106.2|88149.2|88099.2|88149.2|88106.3|88130.9|88092.1|39
1649693650000|2022-04-11 16:14:10|88147.8|88097.8|88134.6|88109.6|88149.1|88110.7|88134.5|88095.4|63
1649693660000|2022-04-11 16:14:20|88133.1|88108.1|88134.6|88109.6|88147.8|88112.1|88133.1|88095.8|48
1649693670000|2022-04-11 16:14:30|88135.1|88110.1|88148.5|88098.5|88150.9|88110.1|88135.1|88097.4|40
1649693680000|2022-04-11 16:14:40|88148.4|88098.4|88149.7|88099.7|88150.7|88112.9|88137.4|88097.4|36
1649693690000|2022-04-11 16:14:50|88149.8|88099.8|88147.4|88097.4|88151.5|88101.5|88146.8|88096.8|32
1649693700000|2022-04-11 16:15:00|88147.2|88097.2|88149.3|88099.3|88152.6|88102.6|88147.2|88097.2|40
1649693710000|2022-04-11 16:15:10|88149.5|88099.5|88148.6|88098.6|88150.2|88100.2|88148.1|88098.1|34
1649693720000|2022-04-11 16:15:20|88148.7|88098.7|88142.6|88092.6|88150.3|88113.1|88131.6|88091.8|36
1649693730000|2022-04-11 16:15:30|88142.7|88092.7|88143.2|88093.2|88143.9|88093.9|88142.7|88092.7|21
1649693740000|2022-04-11 16:15:40|88142.9|88092.9|88122.1|88072.1|88143.9|88093.9|88115|88072.1|35
1649693750000|2022-04-11 16:15:50|88122.4|88072.4|88123.2|88073.2|88128.8|88078.8|88122.4|88072.4|57
1649693760000|2022-04-11 16:16:00|88122.7|88072.7|88122.4|88072.4|88123.5|88073.5|88120.4|88070.4|34
1649693770000|2022-04-11 16:16:10|88121.9|88071.9|88121.3|88071.3|88122.1|88072.1|88119.6|88069.6|42
1649693780000|2022-04-11 16:16:20|88120.8|88070.8|88111.3|88061.3|88121.4|88074|88097.3|88059.5|52
1649693790000|2022-04-11 16:16:30|88111|88061|88111.2|88061.2|88112|88062|88111|88061|24
1649693800000|2022-04-11 16:16:40|88111.1|88061.1|88106.9|88056.9|88111.5|88061.5|88106.3|88056.3|40
1649693810000|2022-04-11 16:16:50|88107.2|88057.2|88108.4|88058.4|88108.9|88058.9|88106.4|88056.4|31
1649693820000|2022-04-11 16:17:00|88108.3|88058.3|88107.3|88057.3|88108.6|88058.6|88107.2|88057.2|29
1649693830000|2022-04-11 16:17:10|88107.4|88057.4|88095.8|88070.8|88109.5|88071.8|88095.1|88057.1|20
1649693840000|2022-04-11 16:17:20|88096.1|88071.1|88085.7|88060.7|88100.3|88071.1|88085.1|88048.8|48
1649693850000|2022-04-11 16:17:30|88085.9|88060.9|88090.3|88065.3|88091|88066|88085.9|88060.9|32
1649693860000|2022-04-11 16:17:40|88090.4|88065.4|88115.6|88065.6|88116.3|88078.1|88087.6|88057.4|39
1649693870000|2022-04-11 16:17:50|88115.4|88065.4|88124.7|88074.7|88125.8|88075.8|88114.8|88064.8|57
1649693880000|2022-04-11 16:18:00|88124.8|88074.8|88128.1|88078.1|88129|88079|88124.6|88074.6|41
1649693890000|2022-04-11 16:18:10|88128|88078|88124.9|88074.9|88128.5|88078.5|88122.2|88072.2|57
1649693900000|2022-04-11 16:18:20|88125.2|88075.2|88124.6|88074.6|88127.2|88077.2|88124.4|88074.4|26
1649693910000|2022-04-11 16:18:30|88124.7|88074.7|88123.3|88073.3|88125.1|88075.1|88121.9|88071.9|24
1649693920000|2022-04-11 16:18:40|88123.1|88073.1|88122.7|88072.7|88123.1|88073.1|88121.4|88071.4|23
1649693930000|2022-04-11 16:18:50|88123.5|88073.5|88128|88078|88130.1|88093.5|88112.7|88073.4|33
1649693940000|2022-04-11 16:19:00|88130.5|88080.5|88114.4|88089.4|88130.5|88091.1|88114.1|88077.1|44
1649693950000|2022-04-11 16:19:10|88114.1|88089.1|88107.1|88082.1|88121.5|88089.4|88106.3|88068.1|35
1649693960000|2022-04-11 16:19:20|88106.7|88081.7|88118.9|88068.9|88120.7|88083.7|88106.7|88068.9|36
1649693970000|2022-04-11 16:19:30|88119.2|88069.2|88118.2|88068.2|88119.2|88069.2|88117.7|88067.7|25
1649693980000|2022-04-11 16:19:40|88118.3|88068.3|88106|88081|88120|88081|88105.2|88067.9|30
1649693990000|2022-04-11 16:19:50|88105.9|88080.9|88106|88081|88106.6|88081.6|88104.7|88079.7|23
1649694000000|2022-04-11 16:20:00|88106.2|88081.2|88106.5|88081.5|88106.8|88081.8|88105.3|88080.3|29
1649694010000|2022-04-11 16:20:10|88105.6|88080.6|88105.6|88080.6|88106.6|88081.6|88105.2|88080.2|22
1649694020000|2022-04-11 16:20:20|88105.3|88080.3|88127.5|88077.5|88129.4|88086.4|88105.3|88074.6|51
1649694030000|2022-04-11 16:20:30|88126.3|88076.3|88109.9|88084.9|88130|88084.9|88107.6|88071|58
1649694040000|2022-04-11 16:20:40|88109.7|88084.7|88119.3|88069.3|88119.3|88084.7|88106|88069.3|31
1649694050000|2022-04-11 16:20:50|88119.6|88069.6|88119.4|88069.4|88121.2|88071.2|88118.3|88068.3|16
1649694060000|2022-04-11 16:21:00|88119.5|88069.5|88124.6|88074.6|88124.6|88074.6|88116.5|88066.5|47
1649694070000|2022-04-11 16:21:10|88125.2|88075.2|88126|88076|88129.2|88079.2|88121.4|88071.4|56
1649694080000|2022-04-11 16:21:20|88127.4|88077.4|88127.5|88077.5|88129.2|88079.2|88124.9|88074.9|48
1649694090000|2022-04-11 16:21:30|88127.4|88077.4|88126.8|88076.8|88128.7|88078.7|88125.6|88075.6|50
1649694100000|2022-04-11 16:21:40|88126.4|88076.4|88125.7|88075.7|88128.2|88078.2|88125.2|88075.2|42
1649694110000|2022-04-11 16:21:50|88125.8|88075.8|88122.1|88072.1|88128.1|88090.6|88113.8|88070.9|56
1649694120000|2022-04-11 16:22:00|88122|88072|88116.5|88066.5|88122.9|88072.9|88116.5|88066.5|41
1649694130000|2022-04-11 16:22:10|88116.7|88066.7|88118.5|88068.5|88122|88072|88116.7|88066.7|59
1649694140000|2022-04-11 16:22:20|88120.6|88070.6|88129.3|88079.3|88132.5|88082.5|88119.2|88069.2|62
1649694150000|2022-04-11 16:22:30|88129.1|88079.1|88116.8|88091.8|88129.7|88091.8|88116.8|88077|43
1649694160000|2022-04-11 16:22:40|88116.7|88091.7|88127.8|88077.8|88130.6|88094.6|88116.5|88077.8|46
1649694170000|2022-04-11 16:22:50|88116.4|88091.4|88130.2|88080.2|88131.7|88091.4|88115.9|88078.6|41
1649694180000|2022-04-11 16:23:00|88129.9|88079.9|88116.8|88091.8|88129.9|88092.8|88115.4|88079.7|33
1649694190000|2022-04-11 16:23:10|88116.3|88091.3|88116.1|88091.1|88116.8|88091.8|88115.4|88090.4|22
1649694200000|2022-04-11 16:23:20|88116.5|88091.5|88125.9|88075.9|88127|88091.8|88112.1|88075.3|42
1649694210000|2022-04-11 16:23:30|88124.6|88074.6|88127|88077|88127.4|88077.4|88124.4|88074.4|36
1649694220000|2022-04-11 16:23:40|88127.2|88077.2|88126.8|88076.8|88127.9|88077.9|88125.6|88075.6|29
1649694230000|2022-04-11 16:23:50|88126.5|88076.5|88125.6|88075.6|88126.5|88076.5|88125|88075|29
1649694240000|2022-04-11 16:24:00|88125.5|88075.5|88123.9|88073.9|88126.3|88076.3|88121.8|88071.8|40
1649694250000|2022-04-11 16:24:10|88123.6|88073.6|88122.1|88072.1|88125|88075|88122.1|88072.1|39
1649694260000|2022-04-11 16:24:20|88122.2|88072.2|88127.4|88077.4|88128.6|88078.6|88122.2|88072.2|48
1649694270000|2022-04-11 16:24:30|88127.5|88077.5|88129|88079|88129.8|88079.8|88127.3|88077.3|45
1649694280000|2022-04-11 16:24:40|88129.2|88079.2|88123.9|88073.9|88129.6|88079.6|88123.8|88073.8|35
1649694290000|2022-04-11 16:24:50|88124.2|88074.2|88123.7|88073.7|88125.5|88075.5|88123.7|88073.7|29
1649694300000|2022-04-11 16:25:00|88123.3|88073.3|88130.8|88080.8|88131.7|88081.7|88123.3|88073.3|53
1649694310000|2022-04-11 16:25:10|88130.4|88080.4|88130.9|88080.9|88135.8|88085.8|88129.1|88079.1|60
1649694320000|2022-04-11 16:25:20|88130.8|88080.8|88128.9|88078.9|88131.9|88081.9|88128.9|88078.9|34
1649694330000|2022-04-11 16:25:30|88128.8|88078.8|88114.5|88064.5|88129.3|88079.3|88114.1|88064.1|40
1649694340000|2022-04-11 16:25:40|88113.8|88063.8|88102.5|88052.5|88114.8|88064.8|88102.3|88052.3|54
1649694350000|2022-04-11 16:25:50|88103.2|88053.2|88099.2|88049.2|88103.2|88053.2|88098.2|88048.2|43
1649694360000|2022-04-11 16:26:00|88100.4|88050.4|88103.4|88053.4|88104.9|88054.9|88099.5|88049.5|49
1649694370000|2022-04-11 16:26:10|88103.1|88053.1|88101.7|88051.7|88104.4|88054.4|88099.7|88049.7|48
1649694380000|2022-04-11 16:26:20|88101.9|88051.9|88099.3|88049.3|88101.9|88051.9|88099.1|88049.1|31
1649694390000|2022-04-11 16:26:30|88099.6|88049.6|88098.3|88048.3|88101.6|88051.6|88098.3|88048.3|27
1649694400000|2022-04-11 16:26:40|88098.5|88048.5|88098.1|88048.1|88099.7|88049.7|88098.1|88048.1|17
1649694410000|2022-04-11 16:26:50|88098.2|88048.2|88098.7|88048.7|88098.7|88048.7|88097.6|88047.6|15
1649694420000|2022-04-11 16:27:00|88098.5|88048.5|88100.2|88050.2|88100.2|88050.2|88097.8|88047.8|21
1649694430000|2022-04-11 16:27:10|88100.4|88050.4|88103.6|88053.6|88105.1|88055.1|88100.4|88050.4|38
1649694440000|2022-04-11 16:27:20|88103|88053|88102.8|88052.8|88103.9|88053.9|88101.3|88051.3|43
1649694450000|2022-04-11 16:27:30|88103.1|88053.1|88103.2|88053.2|88104.5|88054.5|88102.7|88052.7|31
1649694460000|2022-04-11 16:27:40|88104.8|88054.8|88112.4|88062.4|88115.1|88065.1|88104.1|88054.1|35
1649694470000|2022-04-11 16:27:50|88112|88062|88111.2|88061.2|88114|88064|88110.7|88060.7|44
1649694480000|2022-04-11 16:28:00|88110.9|88060.9|88110.5|88060.5|88112.1|88062.1|88109.7|88059.7|41
1649694490000|2022-04-11 16:28:10|88109.6|88059.6|88109.1|88059.1|88111.7|88061.7|88107.9|88057.9|51
1649694500000|2022-04-11 16:28:20|88108.8|88058.8|88109.7|88059.7|88110.3|88060.3|88105.7|88055.7|32
1649694510000|2022-04-11 16:28:30|88109.3|88059.3|88106|88056|88110|88069.9|88092.8|88056|24
1649694520000|2022-04-11 16:28:40|88106.4|88056.4|88102|88052|88106.8|88064.6|88089|88050.1|32
1649694530000|2022-04-11 16:28:50|88101.4|88051.4|88103.6|88053.6|88105|88055|88101.4|88051.4|32
1649694540000|2022-04-11 16:29:00|88103.2|88053.2|88103.2|88053.2|88106.6|88056.6|88101.8|88051.8|41
1649694550000|2022-04-11 16:29:10|88102.2|88052.2|88109|88059|88110.5|88060.5|88101.8|88051.8|48
1649694560000|2022-04-11 16:29:20|88109.2|88059.2|88106.1|88056.1|88110|88060|88106.1|88056.1|20
1649694570000|2022-04-11 16:29:30|88106|88056|88106.1|88056.1|88107.4|88057.4|88104.7|88054.7|39
1649694580000|2022-04-11 16:29:40|88106.2|88056.2|88106.8|88056.8|88107.8|88057.8|88106|88056|34
1649694590000|2022-04-11 16:29:50|88107.7|88057.7|88105.1|88055.1|88107.7|88057.7|88104.9|88054.9|21
1649694600000|2022-04-11 16:30:00|88105.2|88055.2|88106|88056|88106.2|88056.2|88105.2|88055.2|25
1649694610000|2022-04-11 16:30:10|88105.9|88055.9|88105.3|88055.3|88107|88057|88105.3|88055.3|27
1649694620000|2022-04-11 16:30:20|88104.3|88054.3|88105.2|88055.2|88105.9|88055.9|88104.3|88054.3|24
1649694630000|2022-04-11 16:30:30|88105.3|88055.3|88104.2|88054.2|88105.3|88055.3|88103.9|88053.9|21
1649694640000|2022-04-11 16:30:40|88104.9|88054.9|88105.9|88055.9|88105.9|88055.9|88104.1|88054.1|23
1649694650000|2022-04-11 16:30:50|88105.7|88055.7|88105.1|88055.1|88106.8|88056.8|88105.1|88055.1|24
1649694660000|2022-04-11 16:31:00|88105|88055|88112.5|88062.5|88112.5|88062.5|88105|88055|38
1649694670000|2022-04-11 16:31:10|88112.6|88062.6|88110.8|88060.8|88113.1|88063.1|88109.7|88059.7|56
1649694680000|2022-04-11 16:31:20|88110.7|88060.7|88111.4|88061.4|88111.4|88061.4|88109.2|88059.2|56
1649694690000|2022-04-11 16:31:30|88111.9|88061.9|88109.7|88059.7|88111.9|88061.9|88109.7|88059.7|43
1649694700000|2022-04-11 16:31:40|88109.8|88059.8|88110.7|88060.7|88110.9|88060.9|88109.8|88059.8|21
1649694710000|2022-04-11 16:31:50|88110.5|88060.5|88129.4|88079.4|88129.4|88079.4|88109|88059|31
1649694720000|2022-04-11 16:32:00|88127.9|88077.9|88172.3|88122.3|88176.7|88126.7|88126.9|88076.9|75
1649694730000|2022-04-11 16:32:10|88173|88123|88179.3|88129.3|88181.4|88131.4|88172.4|88122.4|56
1649694740000|2022-04-11 16:32:20|88179.2|88129.2|88180.5|88130.5|88181|88131|88178.1|88128.1|35
1649694750000|2022-04-11 16:32:30|88180.7|88130.7|88172.5|88122.5|88181.9|88131.9|88162.9|88112.9|50
1649694760000|2022-04-11 16:32:40|88169.4|88119.4|88167.7|88117.7|88171.1|88121.1|88165.8|88115.8|39
1649694770000|2022-04-11 16:32:50|88168.1|88118.1|88168.5|88118.5|88168.9|88118.9|88167.2|88117.2|28
1649694780000|2022-04-11 16:33:00|88168.6|88118.6|88165.8|88115.8|88169|88119|88164.3|88114.3|49
1649694790000|2022-04-11 16:33:10|88166.2|88116.2|88167.7|88117.7|88169.4|88119.4|88164.1|88114.1|37
1649694800000|2022-04-11 16:33:20|88168.1|88118.1|88165.3|88115.3|88168.5|88118.5|88165.3|88115.3|25
1649694810000|2022-04-11 16:33:30|88165.1|88115.1|88164.8|88114.8|88165.1|88115.1|88164.6|88114.6|15
1649694820000|2022-04-11 16:33:40|88165|88115|88164.2|88114.2|88165|88115|88162.5|88112.5|34
1649694830000|2022-04-11 16:33:50|88164.3|88114.3|88161.5|88111.5|88165.3|88115.3|88161|88111|39
1649694840000|2022-04-11 16:34:00|88161.2|88111.2|88161.6|88111.6|88161.9|88111.9|88161.1|88111.1|20
1649694850000|2022-04-11 16:34:10|88161.7|88111.7|88161.8|88111.8|88162.3|88112.3|88161.4|88111.4|21
1649694860000|2022-04-11 16:34:20|88161.6|88111.6|88161.8|88111.8|88162.2|88112.2|88161.6|88111.6|18
1649694870000|2022-04-11 16:34:30|88162|88112|88152.6|88102.6|88162.2|88112.2|88152.3|88102.3|39
1649694880000|2022-04-11 16:34:40|88153.4|88103.4|88150.6|88100.6|88153.4|88103.4|88150.6|88100.6|36
1649694890000|2022-04-11 16:34:50|88149.2|88099.2|88129.1|88079.1|88150.3|88100.3|88128.9|88078.9|53
1649694900000|2022-04-11 16:35:00|88129.3|88079.3|88126.5|88076.5|88130.1|88080.1|88124.8|88074.8|43
1649694910000|2022-04-11 16:35:10|88124.7|88074.7|88120.7|88070.7|88125.2|88075.2|88120.7|88070.7|47
1649694920000|2022-04-11 16:35:20|88121.2|88071.2|88117.4|88067.4|88122|88072|88117.3|88067.3|34
1649694930000|2022-04-11 16:35:30|88118.7|88068.7|88115.2|88065.2|88119.1|88069.1|88113.6|88063.6|52
1649694940000|2022-04-11 16:35:40|88115.1|88065.1|88112.1|88062.1|88115.4|88065.4|88110.6|88060.6|47
1649694950000|2022-04-11 16:35:50|88112.2|88062.2|88094.8|88044.8|88115.9|88065.9|88093.8|88043.8|59
1649694960000|2022-04-11 16:36:00|88093.4|88043.4|88088.5|88038.5|88096.1|88046.1|88087.8|88037.8|64
1649694970000|2022-04-11 16:36:10|88088.6|88038.6|88089.1|88039.1|88089.1|88039.1|88087.4|88037.4|29
1649694980000|2022-04-11 16:36:20|88088.8|88038.8|88083.9|88033.9|88089.1|88039.1|88078.8|88028.8|57
1649694990000|2022-04-11 16:36:30|88083.1|88033.1|88078.9|88028.9|88084.5|88034.5|88078.5|88028.5|47
1649695000000|2022-04-11 16:36:40|88079.5|88029.5|88080.1|88030.1|88080.9|88030.9|88077.8|88027.8|50
1649695010000|2022-04-11 16:36:50|88079.9|88029.9|88077.6|88027.6|88081|88031|88077.3|88027.3|34
1649695020000|2022-04-11 16:37:00|88077.5|88027.5|88074.6|88024.6|88083.4|88033.4|88072.3|88022.3|69
1649695030000|2022-04-11 16:37:10|88074.8|88024.8|88087.1|88037.1|88087.9|88037.9|88072.5|88022.5|67
1649695040000|2022-04-11 16:37:20|88087.3|88037.3|88087.8|88037.8|88088.5|88038.5|88084.4|88034.4|62
1649695050000|2022-04-11 16:37:30|88087.6|88037.6|88084.6|88034.6|88089.6|88039.6|88081.8|88031.8|48
1649695060000|2022-04-11 16:37:40|88085.2|88035.2|88084.6|88034.6|88085.4|88035.4|88083.3|88033.3|39
1649695070000|2022-04-11 16:37:50|88084.3|88034.3|88086.7|88036.7|88086.9|88036.9|88083.9|88033.9|23
1649695080000|2022-04-11 16:38:00|88086.8|88036.8|88093.1|88043.1|88093.7|88043.7|88086.2|88036.2|47
1649695090000|2022-04-11 16:38:10|88093.5|88043.5|88089.5|88039.5|88093.5|88043.5|88087.6|88037.6|44
1649695100000|2022-04-11 16:38:20|88089.6|88039.6|88090.3|88040.3|88090.9|88040.9|88088.9|88038.9|42
1649695110000|2022-04-11 16:38:30|88091.2|88041.2|88089.2|88039.2|88092.6|88042.6|88089.2|88039.2|47
1649695120000|2022-04-11 16:38:40|88089.3|88039.3|88078.8|88028.8|88089.3|88039.3|88078.8|88028.8|39
1649695130000|2022-04-11 16:38:50|88079|88029|88075.8|88025.8|88080.1|88030.1|88075.8|88025.8|27
1649695140000|2022-04-11 16:39:00|88076.3|88026.3|88084.2|88034.2|88085.2|88035.2|88076.3|88026.3|49
1649695150000|2022-04-11 16:39:10|88084.4|88034.4|88086.8|88036.8|88088.6|88038.6|88083.7|88033.7|31
1649695160000|2022-04-11 16:39:20|88087.2|88037.2|88089.5|88039.5|88089.7|88039.7|88086.7|88036.7|29
1649695170000|2022-04-11 16:39:30|88089.2|88039.2|88086|88036|88089.6|88039.6|88086|88036|31
1649695180000|2022-04-11 16:39:40|88085.4|88035.4|88076.7|88026.7|88085.4|88035.4|88074.1|88024.1|51
1649695190000|2022-04-11 16:39:50|88076.3|88026.3|88077.5|88027.5|88078.8|88028.8|88076.3|88026.3|32
1649695200000|2022-04-11 16:40:00|88077.3|88027.3|88088.4|88038.4|88088.4|88038.4|88076.9|88026.9|52
1649695210000|2022-04-11 16:40:10|88089.1|88039.1|88092.2|88042.2|88092.9|88042.9|88089.1|88039.1|44
1649695220000|2022-04-11 16:40:20|88092|88042|88092.6|88042.6|88093.9|88043.9|88092|88042|36
1649695230000|2022-04-11 16:40:30|88092.3|88042.3|88092.3|88042.3|88093.1|88043.1|88091.9|88041.9|22
1649695240000|2022-04-11 16:40:40|88091.9|88041.9|88084.9|88034.9|88093.1|88043.1|88084.4|88034.4|34
1649695250000|2022-04-11 16:40:50|88085.1|88035.1|88083.6|88033.6|88085.7|88035.7|88083.3|88033.3|37
1649695260000|2022-04-11 16:41:00|88083.5|88033.5|88084.1|88034.1|88085.5|88035.5|88083.2|88033.2|37
1649695270000|2022-04-11 16:41:10|88083.7|88033.7|88083.6|88033.6|88084.9|88034.9|88083.4|88033.4|25
1649695280000|2022-04-11 16:41:20|88083.5|88033.5|88082.4|88032.4|88083.7|88033.7|88082.2|88032.2|23
1649695290000|2022-04-11 16:41:30|88082.6|88032.6|88088.7|88038.7|88089.3|88039.3|88082.5|88032.5|35
1649695300000|2022-04-11 16:41:40|88088.5|88038.5|88087.8|88037.8|88089.2|88039.2|88087.8|88037.8|26
1649695310000|2022-04-11 16:41:50|88088|88038|88085|88035|88088.3|88038.3|88084.2|88034.2|29
1649695320000|2022-04-11 16:42:00|88084.9|88034.9|88084.8|88034.8|88084.9|88034.9|88082.3|88032.3|28
1649695330000|2022-04-11 16:42:10|88085.1|88035.1|88090.2|88040.2|88090.4|88040.4|88085.1|88035.1|36
1649695340000|2022-04-11 16:42:20|88090.7|88040.7|88089.8|88039.8|88092.8|88042.8|88078.9|88028.9|49
1649695350000|2022-04-11 16:42:30|88090|88040|88094.8|88044.8|88096.3|88046.3|88089.6|88039.6|41
1649695360000|2022-04-11 16:42:40|88094.7|88044.7|88092.8|88042.8|88094.9|88044.9|88091.6|88041.6|40
1649695370000|2022-04-11 16:42:50|88093|88043|88090.8|88040.8|88093.3|88043.3|88090.8|88040.8|32
1649695380000|2022-04-11 16:43:00|88091|88041|88093.2|88043.2|88093.2|88043.2|88090.8|88040.8|19
1649695390000|2022-04-11 16:43:10|88093.3|88043.3|88096|88046|88096.7|88046.7|88093|88043|25
1649695400000|2022-04-11 16:43:20|88096.1|88046.1|88100.2|88050.2|88104.3|88054.3|88096.1|88046.1|52
1649695410000|2022-04-11 16:43:30|88100.1|88050.1|88110.6|88060.6|88111.2|88061.2|88100.1|88050.1|55
1649695420000|2022-04-11 16:43:40|88097.3|88072.3|88106.7|88056.7|88110.1|88072.3|88097.3|88054.5|53
1649695430000|2022-04-11 16:43:50|88106.4|88056.4|88110.5|88060.5|88112.6|88062.6|88106.4|88056.4|46
1649695440000|2022-04-11 16:44:00|88110.2|88060.2|88110.2|88060.2|88113.1|88063.1|88109.1|88059.1|40
1649695450000|2022-04-11 16:44:10|88109.8|88059.8|88105.6|88055.6|88113.6|88063.6|88104.2|88054.2|48
1649695460000|2022-04-11 16:44:20|88106.1|88056.1|88099.3|88049.3|88106.1|88056.1|88099|88049|49
1649695470000|2022-04-11 16:44:30|88098.5|88048.5|88102.5|88052.5|88102.5|88052.5|88098.1|88048.1|20
1649695480000|2022-04-11 16:44:40|88102.3|88052.3|88101.9|88051.9|88104.8|88054.8|88100.8|88050.8|35
1649695490000|2022-04-11 16:44:50|88101.8|88051.8|88100.5|88050.5|88102.7|88052.7|88099|88049|47
1649695500000|2022-04-11 16:45:00|88100.4|88050.4|88096.2|88046.2|88100.4|88050.4|88093.8|88043.8|46
1649695510000|2022-04-11 16:45:10|88095.8|88045.8|88091.4|88041.4|88096.7|88046.7|88089.5|88039.5|34
1649695520000|2022-04-11 16:45:20|88091|88041|88075.7|88025.7|88091.9|88041.9|88075.7|88025.7|55
1649695530000|2022-04-11 16:45:30|88075.9|88025.9|88077.2|88027.2|88078|88028|88075.6|88025.6|47
1649695540000|2022-04-11 16:45:40|88077.1|88027.1|88080.9|88030.9|88084|88034|88077.1|88027.1|39
1649695550000|2022-04-11 16:45:50|88080|88030|88078.2|88028.2|88083.4|88033.4|88076.6|88026.6|52
1649695560000|2022-04-11 16:46:00|88078|88028|88064.8|88014.8|88078.7|88028.7|88064.7|88014.7|63
1649695570000|2022-04-11 16:46:10|88064.9|88014.9|88062.8|88012.8|88067.6|88017.6|88062.6|88012.6|52
1649695580000|2022-04-11 16:46:20|88063.2|88013.2|88065.2|88015.2|88065.6|88015.6|88062.5|88012.5|23
1649695590000|2022-04-11 16:46:30|88065.1|88015.1|88070.1|88020.1|88071.8|88021.8|88065.1|88015.1|42
1649695600000|2022-04-11 16:46:40|88071.3|88021.3|88073.6|88023.6|88080.3|88030.3|88070.9|88020.9|49
1649695610000|2022-04-11 16:46:50|88074.8|88024.8|88074.6|88024.6|88077.2|88027.2|88074.6|88024.6|22
1649695620000|2022-04-11 16:47:00|88073.4|88023.4|88075.8|88025.8|88079.9|88029.9|88073.4|88023.4|45
1649695630000|2022-04-11 16:47:10|88075.2|88025.2|88079.8|88029.8|88079.8|88029.8|88075.2|88025.2|46
1649695640000|2022-04-11 16:47:20|88079.5|88029.5|88076.4|88026.4|88079.9|88029.9|88076.4|88026.4|25
1649695650000|2022-04-11 16:47:30|88077.3|88027.3|88073.2|88023.2|88077.7|88027.7|88073.2|88023.2|30
1649695660000|2022-04-11 16:47:40|88072.5|88022.5|88070.6|88020.6|88072.6|88022.6|88069.7|88019.7|46
1649695670000|2022-04-11 16:47:50|88071|88021|88072|88022|88073|88023|88070.1|88020.1|20
1649695680000|2022-04-11 16:48:00|88071.7|88021.7|88077.1|88027.1|88078.3|88028.3|88071.7|88021.7|34
1649695690000|2022-04-11 16:48:10|88075.8|88025.8|88070|88020|88075.9|88025.9|88068.2|88018.2|51
1649695700000|2022-04-11 16:48:20|88069.9|88019.9|88068.4|88018.4|88070.5|88020.5|88065.5|88015.5|52
1649695710000|2022-04-11 16:48:30|88068.6|88018.6|88071.2|88021.2|88074.1|88024.1|88067.8|88017.8|44
1649695720000|2022-04-11 16:48:40|88071.7|88021.7|88071.8|88021.8|88074|88024|88069.2|88019.2|38
1649695730000|2022-04-11 16:48:50|88071.3|88021.3|88071.7|88021.7|88072|88022|88070.8|88020.8|34
1649695740000|2022-04-11 16:49:00|88071.6|88021.6|88070.7|88020.7|88072.8|88022.8|88070.5|88020.5|26
1649695750000|2022-04-11 16:49:10|88070.4|88020.4|88070.2|88020.2|88072.3|88022.3|88070.2|88020.2|29
1649695760000|2022-04-11 16:49:20|88070.1|88020.1|88070.2|88020.2|88070.8|88020.8|88070.1|88020.1|11
1649695770000|2022-04-11 16:49:30|88070|88020|88067.5|88017.5|88070.2|88020.2|88066.4|88016.4|34
1649695780000|2022-04-11 16:49:40|88067.7|88017.7|88073.3|88023.3|88073.4|88023.4|88067.6|88017.6|42
1649695790000|2022-04-11 16:49:50|88073.4|88023.4|88070|88020|88073.5|88023.5|88069|88019|46
1649695800000|2022-04-11 16:50:00|88070.1|88020.1|88073.6|88023.6|88074.2|88024.2|88070.1|88020.1|35
1649695810000|2022-04-11 16:50:10|88073.4|88023.4|88079.1|88029.1|88079.2|88029.2|88073.2|88023.2|45
1649695820000|2022-04-11 16:50:20|88079.8|88029.8|88078|88028|88079.8|88029.8|88077.6|88027.6|27
1649695830000|2022-04-11 16:50:30|88078.5|88028.5|88081.4|88031.4|88082.5|88032.5|88078.1|88028.1|28
1649695840000|2022-04-11 16:50:40|88081.5|88031.5|88080.2|88030.2|88081.8|88031.8|88080.1|88030.1|40
1649695850000|2022-04-11 16:50:50|88079.9|88029.9|88083.6|88033.6|88084.7|88034.7|88079.9|88029.9|34
1649695860000|2022-04-11 16:51:00|88083.7|88033.7|88083.8|88033.8|88084|88034|88083.2|88033.2|22
1649695870000|2022-04-11 16:51:10|88083.9|88033.9|88086.8|88036.8|88088|88038|88083.7|88033.7|41
1649695880000|2022-04-11 16:51:20|88086.7|88036.7|88093.3|88043.3|88097.5|88054.5|88078.9|88036.5|59
1649695890000|2022-04-11 16:51:30|88093.5|88043.5|88098.9|88048.9|88098.9|88059.9|88084.2|88042|44
1649695900000|2022-04-11 16:51:40|88098.6|88048.6|88099.5|88049.5|88100.8|88050.8|88098.3|88048.3|51
1649695910000|2022-04-11 16:51:50|88099.4|88049.4|88105.4|88055.4|88106|88056|88099|88049|48
1649695920000|2022-04-11 16:52:00|88105.5|88055.5|88105.3|88055.3|88108.1|88058.1|88105.2|88055.2|48
1649695930000|2022-04-11 16:52:10|88105.5|88055.5|88106.8|88056.8|88107.3|88057.3|88105.2|88055.2|27
1649695940000|2022-04-11 16:52:20|88107.5|88057.5|88109.4|88059.4|88111.2|88061.2|88107.2|88057.2|51
1649695950000|2022-04-11 16:52:30|88111|88061|88113|88063|88113.6|88063.6|88109.9|88059.9|60
1649695960000|2022-04-11 16:52:40|88112.7|88062.7|88114.2|88064.2|88114.8|88064.8|88111.5|88061.5|44
1649695970000|2022-04-11 16:52:50|88113.6|88063.6|88112.6|88062.6|88115.6|88065.6|88111.8|88061.8|49
1649695980000|2022-04-11 16:53:00|88112.4|88062.4|88108.6|88058.6|88112.7|88062.7|88107.7|88057.7|53
1649695990000|2022-04-11 16:53:10|88109.3|88059.3|88109.8|88059.8|88111.1|88061.1|88108.9|88058.9|31
1649696000000|2022-04-11 16:53:20|88109.7|88059.7|88109.7|88059.7|88111.6|88061.6|88106.4|88056.4|36
1649696010000|2022-04-11 16:53:30|88109.3|88059.3|88111.5|88061.5|88113.1|88063.1|88109.3|88059.3|43
1649696020000|2022-04-11 16:53:40|88111.1|88061.1|88112.4|88062.4|88112.9|88062.9|88109.2|88059.2|35
1649696030000|2022-04-11 16:53:50|88111.9|88061.9|88112.3|88062.3|88113.4|88063.4|88111.4|88061.4|43
1649696040000|2022-04-11 16:54:00|88112.7|88062.7|88129.1|88079.1|88129.8|88089.1|88102.7|88062.5|56
1649696050000|2022-04-11 16:54:10|88128.8|88078.8|88131.7|88081.7|88134.6|88084.6|88125.8|88075.8|62
1649696060000|2022-04-11 16:54:20|88130.8|88080.8|88126.7|88076.7|88131.1|88081.1|88126.2|88076.2|43
1649696070000|2022-04-11 16:54:30|88126.6|88076.6|88134|88084|88134.5|88084.5|88126.3|88076.3|53
1649696080000|2022-04-11 16:54:40|88134.6|88084.6|88131.8|88081.8|88134.6|88084.6|88130.4|88080.4|40
1649696090000|2022-04-11 16:54:50|88131.9|88081.9|88131.7|88081.7|88132.4|88082.4|88130.2|88080.2|45
1649696100000|2022-04-11 16:55:00|88133.5|88083.5|88132.2|88082.2|88136.3|88086.3|88131.8|88081.8|57
1649696110000|2022-04-11 16:55:10|88132|88082|88129.7|88079.7|88135|88085|88129.7|88079.7|62
1649696120000|2022-04-11 16:55:20|88129.9|88079.9|88127.5|88077.5|88131.5|88081.5|88126|88076|59
1649696130000|2022-04-11 16:55:30|88127.4|88077.4|88127.6|88077.6|88130.4|88080.4|88126.6|88076.6|54
1649696140000|2022-04-11 16:55:40|88127.7|88077.7|88124.9|88074.9|88127.7|88077.7|88124.1|88074.1|38
1649696150000|2022-04-11 16:55:50|88124.1|88074.1|88124.7|88074.7|88127.2|88077.2|88120.1|88070.1|60
1649696160000|2022-04-11 16:56:00|88124.6|88074.6|88126.8|88076.8|88127.5|88077.5|88124.6|88074.6|43
1649696170000|2022-04-11 16:56:10|88126.7|88076.7|88131|88081|88131|88081|88125.8|88075.8|50
1649696180000|2022-04-11 16:56:20|88130.9|88080.9|88147.5|88097.5|88147.8|88097.8|88129.1|88079.1|45
1649696190000|2022-04-11 16:56:30|88147.7|88097.7|88147.7|88097.7|88149.1|88099.1|88146.6|88096.6|42
1649696200000|2022-04-11 16:56:40|88147.3|88097.3|88160.6|88110.6|88160.6|88110.6|88147.3|88097.3|55
1649696210000|2022-04-11 16:56:50|88160.3|88110.3|88152.9|88102.9|88160.3|88110.3|88152.7|88102.7|48
1649696220000|2022-04-11 16:57:00|88153|88103|88152.5|88102.5|88153.2|88103.2|88148.4|88098.4|40
1649696230000|2022-04-11 16:57:10|88152.7|88102.7|88154.9|88104.9|88155.6|88105.6|88152.4|88102.4|27
1649696240000|2022-04-11 16:57:20|88154.7|88104.7|88147.2|88097.2|88154.7|88104.7|88146.6|88096.6|46
1649696250000|2022-04-11 16:57:30|88146.7|88096.7|88147.5|88097.5|88148.8|88098.8|88144.1|88094.1|49
1649696260000|2022-04-11 16:57:40|88147.1|88097.1|88147.1|88097.1|88149.7|88099.7|88144.9|88094.9|49
1649696270000|2022-04-11 16:57:50|88147|88097|88147|88097|88149.3|88099.3|88145.5|88095.5|36
1649696280000|2022-04-11 16:58:00|88147.4|88097.4|88147.4|88097.4|88149.2|88099.2|88146.8|88096.8|37
1649696290000|2022-04-11 16:58:10|88146.9|88096.9|88149|88099|88150.2|88110.7|88132.6|88095.4|38
1649696300000|2022-04-11 16:58:20|88149.1|88099.1|88138.5|88088.5|88149.1|88099.1|88138.5|88088.5|42
1649696310000|2022-04-11 16:58:30|88138.9|88088.9|88131|88081|88140|88090|88127.2|88077.2|54
1649696320000|2022-04-11 16:58:40|88130.6|88080.6|88131|88081|88131.9|88081.9|88129.2|88079.2|48
1649696330000|2022-04-11 16:58:50|88131.3|88081.3|88134.9|88084.9|88135.5|88085.5|88131.3|88081.3|31
1649696340000|2022-04-11 16:59:00|88135.9|88085.9|88137.2|88087.2|88137.2|88087.2|88133|88083|54
1649696350000|2022-04-11 16:59:10|88136.7|88086.7|88160.5|88135.5|88172.5|88135.5|88135.2|88085.2|63
1649696360000|2022-04-11 16:59:20|88164.9|88139.9|88181|88156|88191.6|88159|88164.9|88132.6|69
1649696370000|2022-04-11 16:59:30|88182|88157|88144.3|88094.3|88182.5|88157.5|88144.1|88094.1|67
1649696380000|2022-04-11 16:59:40|88145.2|88095.2|88126.2|88076.2|88147.5|88097.5|88125.6|88075.6|75
1649696390000|2022-04-11 16:59:50|88126.1|88076.1|88128.2|88078.2|88129.9|88079.9|88126.1|88076.1|51
1649696400000|2022-04-11 17:00:00|88128.4|88078.4|88113.8|88063.8|88128.4|88078.4|88112.5|88062.5|61
1649696410000|2022-04-11 17:00:10|88113.2|88063.2|88100.8|88050.8|88113.3|88063.3|88100.5|88050.5|56
1649696420000|2022-04-11 17:00:20|88100.7|88050.7|88123.7|88073.7|88123.7|88084.8|88084.8|88034.8|57
1649696430000|2022-04-11 17:00:30|88123.5|88073.5|88126.5|88076.5|88129|88079|88123.5|88073.5|56
1649696440000|2022-04-11 17:00:40|88126.3|88076.3|88131.4|88081.4|88133.1|88083.1|88126.3|88076.3|54
1649696450000|2022-04-11 17:00:50|88130.9|88080.9|88130.8|88080.8|88131.5|88081.5|88129.9|88079.9|41
1649696460000|2022-04-11 17:01:00|88130.9|88080.9|88189.1|88139.1|88189.1|88139.1|88129.9|88079.9|61
1649696470000|2022-04-11 17:01:10|88175.8|88150.8|88160.1|88110.1|88184.4|88151.1|88146.1|88107.6|56
1649696480000|2022-04-11 17:01:20|88160.2|88110.2|88156.8|88106.8|88160.7|88110.7|88154.9|88104.9|54
1649696490000|2022-04-11 17:01:30|88149.2|88099.2|88152.2|88102.2|88152.9|88102.9|88147.1|88097.1|54
1649696500000|2022-04-11 17:01:40|88152.3|88102.3|88166.4|88116.4|88166.6|88116.6|88142.2|88092.2|50
1649696510000|2022-04-11 17:01:50|88165.8|88115.8|88163.2|88113.2|88168.8|88118.8|88162.5|88112.5|56
1649696520000|2022-04-11 17:02:00|88164|88114|88155.5|88105.5|88165.8|88115.8|88153.3|88103.3|61
1649696530000|2022-04-11 17:02:10|88155.4|88105.4|88158.8|88108.8|88159.8|88109.8|88154.9|88104.9|38
1649696540000|2022-04-11 17:02:20|88158.7|88108.7|88158.8|88108.8|88164.5|88114.5|88158.6|88108.6|54
1649696550000|2022-04-11 17:02:30|88159.7|88109.7|88158.9|88108.9|88162.8|88112.8|88157.8|88107.8|43
1649696560000|2022-04-11 17:02:40|88158.6|88108.6|88145.2|88095.2|88158.6|88108.6|88145.1|88095.1|55
1649696570000|2022-04-11 17:02:50|88145.3|88095.3|88140.7|88090.7|88145.5|88095.5|88140|88090|35
1649696580000|2022-04-11 17:03:00|88140.8|88090.8|88155.9|88105.9|88156.4|88106.4|88138.3|88088.3|51
1649696590000|2022-04-11 17:03:10|88155.7|88105.7|88157.4|88107.4|88166.6|88124.1|88141.9|88105.7|61
1649696600000|2022-04-11 17:03:20|88157.8|88107.8|88130.9|88080.9|88159.3|88109.3|88130.8|88080.8|62
1649696610000|2022-04-11 17:03:30|88129.9|88079.9|88079.5|88029.5|88129.9|88079.9|88079.5|88029.5|74
1649696620000|2022-04-11 17:03:40|88081.2|88031.2|88088.6|88038.6|88091.2|88041.2|88079.8|88029.8|64
1649696630000|2022-04-11 17:03:50|88087.8|88037.8|88085|88035|88088.3|88038.3|88084.3|88034.3|35
1649696640000|2022-04-11 17:04:00|88084.7|88034.7|88096.9|88046.9|88098.5|88048.5|88084.7|88034.7|45
1649696650000|2022-04-11 17:04:10|88097.6|88047.6|88153.1|88103.1|88160.3|88110.3|88097|88047|54
1649696660000|2022-04-11 17:04:20|88152.4|88102.4|88122.7|88072.7|88152.4|88102.4|88122.6|88072.6|53
1649696670000|2022-04-11 17:04:30|88123.1|88073.1|88120.7|88070.7|88124.9|88074.9|88120.1|88070.1|56
1649696680000|2022-04-11 17:04:40|88120.2|88070.2|88122.9|88072.9|88127|88077|88119.4|88069.4|45
1649696690000|2022-04-11 17:04:50|88121.8|88071.8|88121.2|88071.2|88122.2|88072.2|88119.1|88069.1|41
1649696700000|2022-04-11 17:05:00|88121.4|88071.4|88120.5|88070.5|88122.1|88072.1|88118.9|88068.9|47
1649696710000|2022-04-11 17:05:10|88120.3|88070.3|88122.4|88072.4|88124|88074|88120.2|88070.2|30
1649696720000|2022-04-11 17:05:20|88122.6|88072.6|88134.3|88084.3|88164.9|88114.9|88122.3|88072.3|62
1649696730000|2022-04-11 17:05:30|88134.6|88084.6|88097.8|88047.8|88135.6|88085.6|88097.7|88047.7|70
1649696740000|2022-04-11 17:05:40|88098.4|88048.4|88133.9|88083.9|88135.5|88085.5|88095.3|88045.3|64
1649696750000|2022-04-11 17:05:50|88134|88084|88130.1|88080.1|88134.3|88084.3|88125.3|88075.3|49
1649696760000|2022-04-11 17:06:00|88131.4|88081.4|88134.1|88084.1|88136.9|88086.9|88127.3|88077.3|54
1649696770000|2022-04-11 17:06:10|88134|88084|88133.9|88083.9|88134.6|88084.6|88133.2|88083.2|35
1649696780000|2022-04-11 17:06:20|88133.8|88083.8|88136.8|88086.8|88136.9|88086.9|88133|88083|25
1649696790000|2022-04-11 17:06:30|88136.9|88086.9|88133.6|88083.6|88137.6|88087.6|88133.5|88083.5|33
1649696800000|2022-04-11 17:06:40|88133.5|88083.5|88133.9|88083.9|88134|88084|88132.7|88082.7|24
1649696810000|2022-04-11 17:06:50|88132.3|88082.3|88131.4|88081.4|88133.4|88083.4|88129.7|88079.7|41
1649696820000|2022-04-11 17:07:00|88130.3|88080.3|88134.7|88084.7|88135|88097|88121.5|88078.8|37
1649696830000|2022-04-11 17:07:10|88133.7|88083.7|88130.8|88080.8|88134.1|88084.1|88130.8|88080.8|48
1649696840000|2022-04-11 17:07:20|88131.3|88081.3|88135.4|88085.4|88137.2|88087.2|88131.3|88081.3|35
1649696850000|2022-04-11 17:07:30|88135.5|88085.5|88134.9|88084.9|88137.2|88087.2|88134.8|88084.8|32
1649696860000|2022-04-11 17:07:40|88134.5|88084.5|88134.8|88084.8|88134.8|88084.8|88133.9|88083.9|17
1649696870000|2022-04-11 17:07:50|88134.6|88084.6|88132.6|88082.6|88135|88095.2|88118.9|88079.2|34
1649696880000|2022-04-11 17:08:00|88132.5|88082.5|88129|88079|88132.5|88094.7|88117.2|88078.1|33
1649696890000|2022-04-11 17:08:10|88127.3|88077.3|88127.5|88077.5|88129.4|88079.4|88123.7|88073.7|44
1649696900000|2022-04-11 17:08:20|88127.4|88077.4|88117.3|88067.3|88127.8|88077.8|88117|88067|42
1649696910000|2022-04-11 17:08:30|88117.4|88067.4|88125.1|88075.1|88126.1|88087.5|88112.5|88067.1|39
1649696920000|2022-04-11 17:08:40|88125.2|88075.2|88124.7|88074.7|88126.7|88076.7|88123|88073|43
1649696930000|2022-04-11 17:08:50|88124.8|88074.8|88123.2|88073.2|88124.8|88074.8|88123.2|88073.2|28
1649696940000|2022-04-11 17:09:00|88123.3|88073.3|88119.7|88069.7|88124.1|88074.1|88118.7|88068.7|33
1649696950000|2022-04-11 17:09:10|88119.8|88069.8|88122.6|88072.6|88124.7|88074.7|88119|88069|37
1649696960000|2022-04-11 17:09:20|88122.8|88072.8|88126|88076|88127.6|88077.6|88122.3|88072.3|30
1649696970000|2022-04-11 17:09:30|88126.1|88076.1|88109|88084|88127.5|88086.6|88109|88073.8|35
1649696980000|2022-04-11 17:09:40|88122.2|88072.2|88120.7|88070.7|88123.7|88073.7|88120.7|88070.7|38
1649696990000|2022-04-11 17:09:50|88120.8|88070.8|88121.7|88071.7|88122|88072|88120.8|88070.8|22
1649697000000|2022-04-11 17:10:00|88121.2|88071.2|88121.9|88071.9|88122.4|88072.4|88120.6|88070.6|28
1649697010000|2022-04-11 17:10:10|88122|88072|88122|88072|88122.8|88072.8|88121.7|88071.7|13
1649697020000|2022-04-11 17:10:20|88122.2|88072.2|88125.1|88075.1|88125.1|88075.1|88122.2|88072.2|19
1649697030000|2022-04-11 17:10:30|88124.9|88074.9|88108.2|88083.2|88124.9|88083.2|88108.2|88072|33
1649697040000|2022-04-11 17:10:40|88109.1|88084.1|88126.9|88076.9|88126.9|88088.7|88108.9|88075.4|27
1649697050000|2022-04-11 17:10:50|88124.2|88074.2|88123.2|88073.2|88126|88090.7|88110.9|88072.9|39
1649697060000|2022-04-11 17:11:00|88122.8|88072.8|88124.8|88074.8|88124.8|88074.8|88122|88072|31
1649697070000|2022-04-11 17:11:10|88124.5|88074.5|88123.1|88073.1|88124.6|88074.6|88123.1|88073.1|14
1649697080000|2022-04-11 17:11:20|88122.7|88072.7|88132.9|88082.9|88135.7|88085.7|88122.2|88072.2|37
1649697090000|2022-04-11 17:11:30|88132.6|88082.6|88131.5|88081.5|88133.8|88083.8|88131.5|88081.5|29
1649697100000|2022-04-11 17:11:40|88134.6|88084.6|88139.5|88089.5|88139.5|88089.5|88133.9|88083.9|45
1649697110000|2022-04-11 17:11:50|88140.2|88090.2|88144.2|88094.2|88146.4|88096.4|88137|88087|50
1649697120000|2022-04-11 17:12:00|88145.7|88095.7|88148.5|88098.5|88151.9|88101.9|88144.3|88094.3|50
1649697130000|2022-04-11 17:12:10|88149.1|88099.1|88154|88104|88154|88104|88147.8|88097.8|32
1649697140000|2022-04-11 17:12:20|88154.8|88104.8|88156.2|88106.2|88157.6|88107.6|88154.8|88104.8|37
1649697150000|2022-04-11 17:12:30|88156.7|88106.7|88149.5|88099.5|88156.7|88111.1|88136.1|88097.9|38
1649697160000|2022-04-11 17:12:40|88149.2|88099.2|88148.6|88098.6|88150.9|88100.9|88146.7|88096.7|37
1649697170000|2022-04-11 17:12:50|88151.1|88101.1|88156.8|88106.8|88158.6|88108.6|88146.1|88096.1|51
1649697180000|2022-04-11 17:13:00|88156.4|88106.4|88150.5|88100.5|88156.4|88106.4|88149.9|88099.9|40
1649697190000|2022-04-11 17:13:10|88150.1|88100.1|88151.4|88101.4|88152.1|88102.1|88149.9|88099.9|23
1649697200000|2022-04-11 17:13:20|88151.3|88101.3|88152.1|88102.1|88154.7|88104.7|88149.9|88099.9|33
1649697210000|2022-04-11 17:13:30|88153.8|88103.8|88155.6|88105.6|88156.4|88106.4|88149.9|88099.9|39
1649697220000|2022-04-11 17:13:40|88154.5|88104.5|88165.1|88115.1|88165.1|88115.1|88154.5|88104.5|33
1649697230000|2022-04-11 17:13:50|88164.6|88114.6|88161.5|88111.5|88164.6|88114.6|88160.6|88110.6|30
1649697240000|2022-04-11 17:14:00|88161.4|88111.4|88161.9|88111.9|88163.1|88113.1|88155.8|88105.8|34
1649697250000|2022-04-11 17:14:10|88161.5|88111.5|88163.7|88113.7|88164|88114|88160.9|88110.9|27
1649697260000|2022-04-11 17:14:20|88163.9|88113.9|88160.7|88110.7|88163.9|88113.9|88160.5|88110.5|23
1649697270000|2022-04-11 17:14:30|88161|88111|88164.6|88114.6|88166.6|88116.6|88160.7|88110.7|31
1649697280000|2022-04-11 17:14:40|88164.8|88114.8|88159.7|88109.7|88167.2|88117.2|88159.2|88109.2|38
1649697290000|2022-04-11 17:14:50|88159.4|88109.4|88162.1|88112.1|88163.3|88113.3|88158.8|88108.8|36
1649697300000|2022-04-11 17:15:00|88162.9|88112.9|88162|88112|88167.1|88117.1|88161.6|88111.6|44
1649697310000|2022-04-11 17:15:10|88161.8|88111.8|88169.6|88119.6|88172.3|88130.6|88154|88111.6|37
1649697320000|2022-04-11 17:15:20|88169.4|88119.4|88167.7|88117.7|88172|88122|88167.5|88117.5|23
1649697330000|2022-04-11 17:15:30|88168.2|88118.2|88169.3|88119.3|88169.6|88119.6|88166.9|88116.9|35
1649697340000|2022-04-11 17:15:40|88169.2|88119.2|88169.8|88119.8|88170.2|88120.2|88167.2|88117.2|48
1649697350000|2022-04-11 17:15:50|88169.9|88119.9|88172.5|88122.5|88172.6|88122.6|88169.6|88119.6|33
1649697360000|2022-04-11 17:16:00|88172.2|88122.2|88178.9|88128.9|88180.8|88130.8|88171.9|88121.9|56
1649697370000|2022-04-11 17:16:10|88176.8|88126.8|88184.6|88134.6|88184.7|88134.7|88176.6|88126.6|54
1649697380000|2022-04-11 17:16:20|88184.3|88134.3|88174.3|88124.3|88185.2|88135.2|88172.1|88122.1|45
1649697390000|2022-04-11 17:16:30|88174.2|88124.2|88173.1|88123.1|88174.8|88124.8|88171.6|88121.6|26
1649697400000|2022-04-11 17:16:40|88172.9|88122.9|88172.4|88122.4|88174.9|88136.7|88161.7|88122|29
1649697410000|2022-04-11 17:16:50|88172.6|88122.6|88178.5|88128.5|88180.3|88130.3|88171.8|88121.8|43
1649697420000|2022-04-11 17:17:00|88178.6|88128.6|88181|88131|88181.5|88131.5|88178.6|88128.6|33
1649697430000|2022-04-11 17:17:10|88180.8|88130.8|88180.9|88130.9|88183.7|88143.4|88167.8|88129.6|46
1649697440000|2022-04-11 17:17:20|88180.8|88130.8|88176.3|88126.3|88181|88131|88173.9|88123.9|30
1649697450000|2022-04-11 17:17:30|88176.1|88126.1|88176.5|88126.5|88178.5|88128.5|88175.1|88125.1|32
1649697460000|2022-04-11 17:17:40|88176.6|88126.6|88174.9|88124.9|88176.8|88126.8|88174.3|88124.3|22
1649697470000|2022-04-11 17:17:50|88175|88125|88175.7|88125.7|88177.5|88127.5|88175|88125|32
1649697480000|2022-04-11 17:18:00|88175.8|88125.8|88178.7|88128.7|88178.7|88128.7|88175.4|88125.4|29
1649697490000|2022-04-11 17:18:10|88179|88129|88177.9|88127.9|88181.6|88131.6|88177.7|88127.7|38
1649697500000|2022-04-11 17:18:20|88178.5|88128.5|88180.2|88130.2|88180.3|88130.3|88174.5|88124.5|21
1649697510000|2022-04-11 17:18:30|88180.3|88130.3|88169.2|88119.2|88180.3|88130.3|88169.1|88119.1|39
1649697520000|2022-04-11 17:18:40|88169.4|88119.4|88179.1|88129.1|88180.8|88130.8|88167.9|88117.9|39
1649697530000|2022-04-11 17:18:50|88178.4|88128.4|88178.2|88128.2|88180.3|88130.3|88177.5|88127.5|29
1649697540000|2022-04-11 17:19:00|88179.1|88129.1|88176.9|88126.9|88181.1|88142.9|88161.6|88126.8|32
1649697550000|2022-04-11 17:19:10|88175.5|88125.5|88173.2|88123.2|88175.5|88125.5|88173.2|88123.2|28
1649697560000|2022-04-11 17:19:20|88172|88122|88179.6|88129.6|88182.6|88140.2|88165.2|88122|41
1649697570000|2022-04-11 17:19:30|88179.5|88129.5|88181.8|88131.8|88181.8|88131.8|88178.8|88128.8|33
1649697580000|2022-04-11 17:19:40|88181.9|88131.9|88181.4|88131.4|88183.3|88133.3|88179.5|88129.5|25
1649697590000|2022-04-11 17:19:50|88181|88131|88183.8|88133.8|88185.3|88135.3|88181|88131|37
1649697600000|2022-04-11 17:20:00|88183.9|88133.9|88166.7|88141.7|88184|88144.1|88165.6|88128.8|39
1649697610000|2022-04-11 17:20:10|88166.8|88141.8|88166.4|88141.4|88167.3|88142.3|88166|88141|18
1649697620000|2022-04-11 17:20:20|88166.5|88141.5|88182.5|88132.5|88182.5|88144|88164.9|88127.7|39
1649697630000|2022-04-11 17:20:30|88180.4|88130.4|88163.1|88138.1|88182.5|88144.1|88163.1|88126.5|37
1649697640000|2022-04-11 17:20:40|88163.2|88138.2|88164.1|88139.1|88177|88140|88163.1|88124.6|20
1649697650000|2022-04-11 17:20:50|88163.9|88138.9|88163.3|88138.3|88164.1|88139.1|88162.5|88137.5|16
1649697660000|2022-04-11 17:21:00|88163.2|88138.2|88163.4|88138.4|88163.4|88138.4|88162.2|88137.2|12
1649697670000|2022-04-11 17:21:10|88163.6|88138.6|88178.6|88128.6|88183.1|88143.9|88163.4|88127.5|43
1649697680000|2022-04-11 17:21:20|88178.4|88128.4|88182|88132|88182.7|88132.7|88178.2|88128.2|24
1649697690000|2022-04-11 17:21:30|88182.6|88132.6|88182.7|88132.7|88186.2|88136.2|88182.2|88132.2|54
1649697700000|2022-04-11 17:21:40|88182.3|88132.3|88181.1|88131.1|88182.3|88146.5|88168.3|88130.2|26
1649697710000|2022-04-11 17:21:50|88180.4|88130.4|88182.2|88132.2|88184.9|88140.4|88164.5|88121.9|55
1649697720000|2022-04-11 17:22:00|88182.4|88132.4|88170.5|88145.5|88183.8|88148.7|88167|88131.3|41
1649697730000|2022-04-11 17:22:10|88169.8|88144.8|88184.7|88134.7|88185.7|88145.9|88168.8|88133.7|26
1649697740000|2022-04-11 17:22:20|88184.4|88134.4|88171.3|88146.3|88185.1|88147.5|88170.9|88133.2|18
1649697750000|2022-04-11 17:22:30|88171.2|88146.2|88179.7|88129.7|88181.7|88146.2|88168.9|88129.7|16
1649697760000|2022-04-11 17:22:40|88179.8|88129.8|88180.1|88130.1|88180.3|88130.3|88179.6|88129.6|17
1649697770000|2022-04-11 17:22:50|88179.8|88129.8|88177.8|88127.8|88179.8|88129.8|88177|88127|14
1649697780000|2022-04-11 17:23:00|88177.7|88127.7|88168.5|88143.5|88177.8|88144|88166.6|88127.3|25
1649697790000|2022-04-11 17:23:10|88168.9|88143.9|88181.7|88131.7|88181.7|88143.9|88166.7|88131.7|18
1649697800000|2022-04-11 17:23:20|88181.6|88131.6|88179|88129|88181.6|88131.6|88178.8|88128.8|12
1649697810000|2022-04-11 17:23:30|88178.8|88128.8|88167.4|88142.4|88180.5|88143.2|88166.8|88127.7|20
1649697820000|2022-04-11 17:23:40|88167.7|88142.7|88184.1|88134.1|88184.3|88145.3|88167.7|88130.9|32
1649697830000|2022-04-11 17:23:50|88184.6|88134.6|88184.5|88134.5|88185.2|88135.2|88183.8|88133.8|22
1649697840000|2022-04-11 17:24:00|88184.4|88134.4|88184|88134|88185.1|88135.1|88183.8|88133.8|21
1649697850000|2022-04-11 17:24:10|88184.3|88134.3|88185.5|88135.5|88185.5|88135.5|88183.8|88133.8|23
1649697860000|2022-04-11 17:24:20|88186.9|88136.9|88179.6|88129.6|88186.9|88147|88167.8|88129.6|28
1649697870000|2022-04-11 17:24:30|88179.4|88129.4|88181.7|88131.7|88182.1|88132.1|88178.7|88128.7|29
1649697880000|2022-04-11 17:24:40|88181.6|88131.6|88167.2|88142.2|88181.6|88144.3|88166|88131.4|28
1649697890000|2022-04-11 17:24:50|88168|88143|88204.1|88154.1|88206.3|88167.5|88167.6|88142.6|37
1649697900000|2022-04-11 17:25:00|88205.4|88155.4|88204.1|88154.1|88205.4|88155.4|88202.4|88152.4|44
1649697910000|2022-04-11 17:25:10|88203.6|88153.6|88202.3|88152.3|88204.2|88154.2|88201.9|88151.9|33
1649697920000|2022-04-11 17:25:20|88202|88152|88199.7|88149.7|88202|88165.9|88186.8|88149.4|36
1649697930000|2022-04-11 17:25:30|88199.9|88149.9|88185.1|88160.1|88199.9|88162.5|88184|88148.5|39
1649697940000|2022-04-11 17:25:40|88184.9|88159.9|88186.6|88161.6|88188.8|88163.8|88184.9|88159.9|39
1649697950000|2022-04-11 17:25:50|88186.9|88161.9|88187.9|88162.9|88189.8|88164.8|88185.2|88160.2|31
1649697960000|2022-04-11 17:26:00|88187.5|88162.5|88184.1|88159.1|88197.7|88162.5|88183.3|88146.8|48
1649697970000|2022-04-11 17:26:10|88184.9|88159.9|88183.4|88158.4|88185.7|88160.7|88183.4|88158.4|36
1649697980000|2022-04-11 17:26:20|88183.8|88158.8|88187.2|88162.2|88199.8|88162.2|88182.2|88149.2|33
1649697990000|2022-04-11 17:26:30|88199.7|88149.7|88189.2|88164.2|88199.7|88164.2|88187.2|88147.9|32
1649698000000|2022-04-11 17:26:40|88189.1|88164.1|88189|88164|88190.9|88165.9|88188.1|88163.1|29
1649698010000|2022-04-11 17:26:50|88189.1|88164.1|88186|88161|88189.2|88164.2|88185.7|88160.7|28
1649698020000|2022-04-11 17:27:00|88186.3|88161.3|88184.7|88159.7|88186.9|88161.9|88184.6|88159.6|33
1649698030000|2022-04-11 17:27:10|88184.6|88159.6|88185.5|88160.5|88185.7|88160.7|88184.5|88159.5|23
1649698040000|2022-04-11 17:27:20|88185.6|88160.6|88182.4|88157.4|88192.4|88160.6|88177.5|88140.7|27
1649698050000|2022-04-11 17:27:30|88182.1|88157.1|88182.1|88157.1|88183.7|88158.7|88182.1|88157.1|19
1649698060000|2022-04-11 17:27:40|88182.5|88157.5|88184.6|88159.6|88189|88164|88182|88157|30
1649698070000|2022-04-11 17:27:50|88184.8|88159.8|88187.9|88162.9|88200.2|88162.9|88182.3|88144.9|38
1649698080000|2022-04-11 17:28:00|88187.7|88162.7|88186|88161|88187.9|88162.9|88185.4|88160.4|25
1649698090000|2022-04-11 17:28:10|88185.9|88160.9|88186.2|88161.2|88186.4|88161.4|88181.2|88156.2|24
1649698100000|2022-04-11 17:28:20|88185.5|88160.5|88185.9|88160.9|88200|88161.8|88184.6|88148.9|33
1649698110000|2022-04-11 17:28:30|88186|88161|88186.9|88161.9|88187.1|88162.1|88185.4|88160.4|22
1649698120000|2022-04-11 17:28:40|88186.7|88161.7|88186.2|88161.2|88188.7|88163.7|88186.2|88161.2|20
1649698130000|2022-04-11 17:28:50|88185.7|88160.7|88180.2|88155.2|88195.9|88160.7|88180.2|88144.5|30
1649698140000|2022-04-11 17:29:00|88192.5|88142.5|88187.8|88162.8|88200.1|88162.8|88182|88142.3|45
1649698150000|2022-04-11 17:29:10|88188.6|88163.6|88189.1|88164.1|88189.8|88164.8|88188.6|88163.6|21
1649698160000|2022-04-11 17:29:20|88189.2|88164.2|88189.9|88164.9|88190.3|88165.3|88187.6|88162.6|20
1649698170000|2022-04-11 17:29:30|88189.5|88164.5|88190.3|88165.3|88190.6|88165.6|88189|88164|16
1649698180000|2022-04-11 17:29:40|88190.2|88165.2|88193|88168|88193.3|88168.3|88189.9|88164.9|26
1649698190000|2022-04-11 17:29:50|88192.2|88167.2|88194.3|88144.3|88198|88167.2|88179.7|88140.3|47
1649698200000|2022-04-11 17:30:00|88194.5|88144.5|88189.1|88139.1|88195.7|88161.1|88181.3|88137.2|36
1649698210000|2022-04-11 17:30:10|88176.1|88151.1|88184.7|88134.7|88187.6|88151.1|88173.2|88134.5|31
1649698220000|2022-04-11 17:30:20|88184.6|88134.6|88182.4|88132.4|88185.2|88147.1|88168.7|88131.1|34
1649698230000|2022-04-11 17:30:30|88183.8|88133.8|88185.2|88135.2|88185.4|88135.4|88183|88133|24
1649698240000|2022-04-11 17:30:40|88184.8|88134.8|88172.4|88147.4|88184.8|88147.4|88169.2|88131.4|27
1649698250000|2022-04-11 17:30:50|88172|88147|88183.7|88133.7|88184.5|88147.9|88168.8|88130.6|36
1649698260000|2022-04-11 17:31:00|88183.8|88133.8|88168.5|88143.5|88185.1|88145.2|88168.5|88132.4|32
1649698270000|2022-04-11 17:31:10|88180.3|88130.3|88159.9|88109.9|88180.4|88130.4|88159.9|88109.9|28
1649698280000|2022-04-11 17:31:20|88159.3|88109.3|88159.1|88109.1|88160|88110|88157.7|88107.7|36
1649698290000|2022-04-11 17:31:30|88158.5|88108.5|88156.4|88106.4|88158.9|88108.9|88154|88104|39
1649698300000|2022-04-11 17:31:40|88156.8|88106.8|88160.1|88110.1|88160.1|88110.1|88155.8|88105.8|27
1649698310000|2022-04-11 17:31:50|88160|88110|88159.5|88109.5|88160.7|88110.7|88155|88105|43
1649698320000|2022-04-11 17:32:00|88144.4|88119.4|88144.3|88119.3|88158.8|88120.4|88143.9|88103.8|49
1649698330000|2022-04-11 17:32:10|88143.6|88118.6|88156.8|88106.8|88158.9|88121.6|88143.6|88105.4|52
1649698340000|2022-04-11 17:32:20|88156.5|88106.5|88155.1|88105.1|88158.6|88121|88143.8|88101.4|56
1649698350000|2022-04-11 17:32:30|88155.4|88105.4|88153.2|88103.2|88158.1|88108.1|88151.7|88101.7|39
1649698360000|2022-04-11 17:32:40|88152.4|88102.4|88155|88105|88156|88106|88152.4|88102.4|41
1649698370000|2022-04-11 17:32:50|88155.1|88105.1|88156.5|88106.5|88156.8|88106.8|88153.5|88103.5|44
1649698380000|2022-04-11 17:33:00|88157|88107|88157.4|88107.4|88161.6|88111.6|88156|88106|51
1649698390000|2022-04-11 17:33:10|88157.3|88107.3|88157.4|88107.4|88158.5|88108.5|88156.6|88106.6|27
1649698400000|2022-04-11 17:33:20|88159.7|88109.7|88158.1|88108.1|88161.6|88124|88147.4|88106.5|62
1649698410000|2022-04-11 17:33:30|88158.2|88108.2|88145.6|88120.6|88160.1|88122.3|88145.6|88106.4|50
1649698420000|2022-04-11 17:33:40|88144.3|88119.3|88158.4|88108.4|88159.8|88119.3|88144.3|88105.8|31
1649698430000|2022-04-11 17:33:50|88158.7|88108.7|88157|88107|88158.7|88108.7|88156.6|88106.6|19
1649698440000|2022-04-11 17:34:00|88157.4|88107.4|88156.7|88106.7|88157.6|88107.6|88156.7|88106.7|16
1649698450000|2022-04-11 17:34:10|88157|88107|88156.1|88106.1|88157.7|88107.7|88154|88104|22
1649698460000|2022-04-11 17:34:20|88158.2|88108.2|88156.7|88106.7|88159.7|88109.7|88156.7|88106.7|15
1649698470000|2022-04-11 17:34:30|88157.7|88107.7|88159|88109|88160.2|88123.5|88145.5|88106.6|32
1649698480000|2022-04-11 17:34:40|88159.8|88109.8|88155|88105|88159.8|88109.8|88152.6|88102.6|30
1649698490000|2022-04-11 17:34:50|88156.2|88106.2|88152.6|88102.6|88156.2|88106.2|88151.7|88101.7|43
1649698500000|2022-04-11 17:35:00|88153|88103|88147.1|88097.1|88153.9|88103.9|88146.1|88096.1|41
1649698510000|2022-04-11 17:35:10|88147|88097|88144.5|88094.5|88148.2|88098.2|88143.4|88093.4|50
1649698520000|2022-04-11 17:35:20|88144.9|88094.9|88144.9|88094.9|88145.3|88095.3|88141.1|88091.1|40
1649698530000|2022-04-11 17:35:30|88144.5|88094.5|88132.3|88082.3|88144.5|88094.5|88132.3|88082.3|39
1649698540000|2022-04-11 17:35:40|88133.7|88083.7|88136.6|88086.6|88136.6|88086.6|88131.8|88081.8|31
1649698550000|2022-04-11 17:35:50|88136.3|88086.3|88139.2|88089.2|88139.3|88089.3|88135.6|88085.6|35
1649698560000|2022-04-11 17:36:00|88139.5|88089.5|88144.6|88094.6|88145.5|88104.2|88129.2|88087.8|39
1649698570000|2022-04-11 17:36:10|88145.1|88095.1|88142|88092|88146.2|88096.2|88141.7|88091.7|26
1649698580000|2022-04-11 17:36:20|88142.2|88092.2|88141.2|88091.2|88143.3|88106.2|88128.7|88090.9|36
1649698590000|2022-04-11 17:36:30|88141.5|88091.5|88141.6|88091.6|88142.4|88092.4|88140.9|88090.9|34
1649698600000|2022-04-11 17:36:40|88141.5|88091.5|88141.5|88091.5|88142.2|88092.2|88140.9|88090.9|14
1649698610000|2022-04-11 17:36:50|88141.6|88091.6|88147.4|88097.4|88147.4|88097.4|88141.6|88091.6|27
1649698620000|2022-04-11 17:37:00|88146.9|88096.9|88144.4|88094.4|88150.4|88100.4|88144.4|88094.4|46
1649698630000|2022-04-11 17:37:10|88144.6|88094.6|88152.7|88102.7|88154.1|88104.1|88144.6|88094.6|44
1649698640000|2022-04-11 17:37:20|88152.4|88102.4|88149.6|88099.6|88153|88103|88149.6|88099.6|22
1649698650000|2022-04-11 17:37:30|88149.4|88099.4|88149.7|88099.7|88150|88100|88149.2|88099.2|13
1649698660000|2022-04-11 17:37:40|88149.9|88099.9|88151.6|88101.6|88151.8|88101.8|88149.8|88099.8|27
1649698670000|2022-04-11 17:37:50|88151.7|88101.7|88154.5|88104.5|88154.7|88104.7|88150.9|88100.9|24
1649698680000|2022-04-11 17:38:00|88154.9|88104.9|88153.7|88103.7|88154.9|88104.9|88152.4|88102.4|33
1649698690000|2022-04-11 17:38:10|88153.5|88103.5|88155.4|88105.4|88155.4|88105.4|88152|88102|21
1649698700000|2022-04-11 17:38:20|88155.5|88105.5|88158|88108|88160.3|88124.4|88144.4|88105.5|38
1649698710000|2022-04-11 17:38:30|88158.1|88108.1|88156.5|88106.5|88158.6|88108.6|88156.5|88106.5|35
1649698720000|2022-04-11 17:38:40|88156.6|88106.6|88154.6|88104.6|88158|88108|88154.2|88104.2|37
1649698730000|2022-04-11 17:38:50|88155|88105|88155.9|88105.9|88156.7|88106.7|88155|88105|29
1649698740000|2022-04-11 17:39:00|88155.7|88105.7|88153.2|88103.2|88156.6|88106.6|88153.2|88103.2|21
1649698750000|2022-04-11 17:39:10|88152.7|88102.7|88154.9|88104.9|88156.9|88118.7|88143.7|88101.4|23
1649698760000|2022-04-11 17:39:20|88155.1|88105.1|88155.9|88105.9|88156.3|88106.3|88154.5|88104.5|22
1649698770000|2022-04-11 17:39:30|88155.7|88105.7|88161.2|88111.2|88161.2|88124.7|88148.1|88105.3|26
1649698780000|2022-04-11 17:39:40|88161.1|88111.1|88158.8|88108.8|88162.5|88112.5|88158.7|88108.7|19
1649698790000|2022-04-11 17:39:50|88159|88109|88160.5|88110.5|88160.5|88110.5|88158.1|88108.1|11
1649698800000|2022-04-11 17:40:00|88160.8|88110.8|88164.7|88114.7|88165|88128.6|88152.7|88109.5|34
1649698810000|2022-04-11 17:40:10|88164.8|88114.8|88163.7|88113.7|88167.2|88117.2|88163.7|88113.7|35
1649698820000|2022-04-11 17:40:20|88163.9|88113.9|88149.7|88124.7|88165|88127.2|88149.7|88113.5|40
1649698830000|2022-04-11 17:40:30|88149.8|88124.8|88147.1|88122.1|88151.1|88126.1|88146.2|88121.2|31
1649698840000|2022-04-11 17:40:40|88147|88122|88148.4|88123.4|88150.9|88125.9|88147|88122|28
1649698850000|2022-04-11 17:40:50|88148.2|88123.2|88157.5|88107.5|88157.5|88124.2|88141.8|88105.3|32
1649698860000|2022-04-11 17:41:00|88157.4|88107.4|88165.5|88115.5|88188|88143.6|88150.5|88106.9|52
1649698870000|2022-04-11 17:41:10|88167.7|88117.7|88170.6|88120.6|88170.6|88120.6|88165.4|88115.4|36
1649698880000|2022-04-11 17:41:20|88170.2|88120.2|88170.2|88120.2|88170.3|88120.3|88168.2|88118.2|26
1649698890000|2022-04-11 17:41:30|88170.1|88120.1|88171.3|88121.3|88172.7|88122.7|88170|88120|34
1649698900000|2022-04-11 17:41:40|88171.7|88121.7|88169.6|88119.6|88173.4|88123.4|88169.2|88119.2|29
1649698910000|2022-04-11 17:41:50|88169.3|88119.3|88159|88134|88169.4|88134.7|88158.3|88119.3|28
1649698920000|2022-04-11 17:42:00|88158.4|88133.4|88158.3|88133.3|88159.4|88134.4|88158|88133|36
1649698930000|2022-04-11 17:42:10|88158.1|88133.1|88156.9|88131.9|88158.5|88133.5|88156.9|88131.9|30
1649698940000|2022-04-11 17:42:20|88157.2|88132.2|88149.1|88124.1|88167.8|88132.2|88149.1|88111.9|39
1649698950000|2022-04-11 17:42:30|88150.2|88125.2|88163|88113|88163|88125.7|88150|88111.6|24
1649698960000|2022-04-11 17:42:40|88163.3|88113.3|88148.9|88123.9|88164|88125.4|88148.9|88111.9|17
1649698970000|2022-04-11 17:42:50|88148.8|88123.8|88149.9|88124.9|88163.4|88127.6|88147.5|88110|36
1649698980000|2022-04-11 17:43:00|88149.8|88124.8|88151.6|88101.6|88158.2|88126.2|88139.6|88101.6|43
1649698990000|2022-04-11 17:43:10|88151.9|88101.9|88142.9|88117.9|88153.8|88120.1|88142.7|88099.6|34
1649699000000|2022-04-11 17:43:20|88142.6|88117.6|88150.9|88100.9|88152.4|88117.7|88139|88100.9|32
1649699010000|2022-04-11 17:43:30|88151.2|88101.2|88152.3|88102.3|88152.3|88102.3|88149.1|88099.1|34
1649699020000|2022-04-11 17:43:40|88152.2|88102.2|88140.6|88115.6|88153.7|88120.2|88140.6|88102.2|22
1649699030000|2022-04-11 17:43:50|88152.9|88102.9|88152|88102|88153.5|88103.5|88151.3|88101.3|18
1649699040000|2022-04-11 17:44:00|88151.9|88101.9|88139.1|88114.1|88152|88114.8|88138.5|88100.9|27
1649699050000|2022-04-11 17:44:10|88138.8|88113.8|88137.8|88112.8|88138.8|88113.8|88137.6|88112.6|6
1649699060000|2022-04-11 17:44:20|88137.6|88112.6|88142.8|88092.8|88146.3|88112.6|88130.4|88092.8|31
1649699070000|2022-04-11 17:44:30|88129.1|88104.1|88140.4|88090.4|88144.5|88105.2|88126.2|88090|31
1649699080000|2022-04-11 17:44:40|88140.3|88090.3|88139.7|88089.7|88140.4|88090.4|88139.1|88089.1|17
1649699090000|2022-04-11 17:44:50|88139.8|88089.8|88130.8|88105.8|88144.2|88106|88130.4|88089.7|26
1649699100000|2022-04-11 17:45:00|88130.3|88105.3|88130.1|88105.1|88130.3|88105.3|88129|88104|18
1649699110000|2022-04-11 17:45:10|88130.6|88105.6|88128.9|88103.9|88139.1|88105.6|88126.3|88089|33
1649699120000|2022-04-11 17:45:20|88129|88104|88119.6|88094.6|88139.2|88104.5|88119.6|88077.5|45
1649699130000|2022-04-11 17:45:30|88120.4|88095.4|88128.2|88078.2|88134.5|88097.4|88115|88075.8|40
1649699140000|2022-04-11 17:45:40|88127.9|88077.9|88125.2|88075.2|88128.3|88091.3|88115.4|88071.9|43
1649699150000|2022-04-11 17:45:50|88125.4|88075.4|88120.7|88095.7|88132|88095.7|88113.5|88075.4|45
1649699160000|2022-04-11 17:46:00|88133.5|88083.5|88131.5|88081.5|88133.5|88096.3|88118.8|88079.4|39
1649699170000|2022-04-11 17:46:10|88131.4|88081.4|88120.8|88070.8|88131.6|88090.6|88109.4|88070.6|47
1649699180000|2022-04-11 17:46:20|88121.4|88071.4|88121|88071|88123.6|88085.8|88110.8|88070.2|28
1649699190000|2022-04-11 17:46:30|88120.8|88070.8|88110|88060|88121.1|88076.3|88101.3|88058.7|54
1649699200000|2022-04-11 17:46:40|88110.3|88060.3|88107.3|88057.3|88110.6|88071.7|88096.7|88056.2|40
1649699210000|2022-04-11 17:46:50|88107.7|88057.7|88108|88058|88109.3|88059.3|88107.6|88057.6|26
1649699220000|2022-04-11 17:47:00|88108.2|88058.2|88104.4|88054.4|88108.6|88058.6|88104.4|88054.4|29
1649699230000|2022-04-11 17:47:10|88105.6|88055.6|88099.3|88049.3|88105.6|88055.6|88093.4|88043.4|43
1649699240000|2022-04-11 17:47:20|88099.7|88049.7|88103.1|88053.1|88103.1|88053.1|88098.6|88048.6|25
1649699250000|2022-04-11 17:47:30|88103.3|88053.3|88105.4|88055.4|88105.8|88067.2|88091.7|88053.3|23
1649699260000|2022-04-11 17:47:40|88105.6|88055.6|88105|88055|88105.9|88068.3|88092.6|88053.8|25
1649699270000|2022-04-11 17:47:50|88104.8|88054.8|88088.3|88063.3|88105.2|88065.6|88087.6|88050.4|31
1649699280000|2022-04-11 17:48:00|88100.2|88050.2|88100.2|88050.2|88100.6|88050.6|88099.4|88049.4|18
1649699290000|2022-04-11 17:48:10|88099.9|88049.9|88087.8|88062.8|88101.1|88063|88087.8|88049.8|19
1649699300000|2022-04-11 17:48:20|88087.9|88062.9|88091.7|88066.7|88104.4|88066.9|88087.8|88054.4|19
1649699310000|2022-04-11 17:48:30|88092|88067|88100.2|88075.2|88101.3|88076.3|88092|88067|38
1649699320000|2022-04-11 17:48:40|88100.4|88075.4|88096.7|88071.7|88111.6|88076.6|88096.4|88060|36
1649699330000|2022-04-11 17:48:50|88097.1|88072.1|88096.2|88071.2|88099.2|88074.2|88095.6|88070.6|28
1649699340000|2022-04-11 17:49:00|88096.3|88071.3|88098.1|88073.1|88109.3|88073.1|88095.7|88057.8|27
1649699350000|2022-04-11 17:49:10|88098|88073|88106.6|88081.6|88117.8|88082.3|88096.8|88066.6|37
1649699360000|2022-04-11 17:49:20|88107.4|88082.4|88109.9|88084.9|88109.9|88084.9|88105.8|88080.8|34
1649699370000|2022-04-11 17:49:30|88109.7|88084.7|88119.4|88069.4|88125.3|88090.2|88107.8|88069|47
1649699380000|2022-04-11 17:49:40|88118.7|88068.7|88105.1|88080.1|88120.5|88080.1|88101.5|88062.4|48
1649699390000|2022-04-11 17:49:50|88105.3|88080.3|88105.4|88080.4|88105.8|88080.8|88104.5|88079.5|21
1649699400000|2022-04-11 17:50:00|88105.1|88080.1|88130.9|88080.9|88132.2|88092.6|88100.6|88072|53
1649699410000|2022-04-11 17:50:10|88132.7|88082.7|88149.5|88099.5|88152.5|88102.5|88121.5|88082.7|53
1649699420000|2022-04-11 17:50:20|88149.2|88099.2|88153.1|88103.1|88156.6|88106.6|88149.2|88099.2|33
1649699430000|2022-04-11 17:50:30|88156.2|88106.2|88156.9|88106.9|88159.8|88109.8|88156.1|88106.1|33
1649699440000|2022-04-11 17:50:40|88155.2|88105.2|88156.3|88106.3|88156.5|88106.5|88154|88104|17
1649699450000|2022-04-11 17:50:50|88157|88107|88157.3|88107.3|88158.1|88108.1|88156.1|88106.1|25
1649699460000|2022-04-11 17:51:00|88157.7|88107.7|88159.2|88109.2|88160.5|88110.5|88155.9|88105.9|31
1649699470000|2022-04-11 17:51:10|88159.1|88109.1|88163.4|88113.4|88166.7|88116.7|88158.7|88108.7|41
1649699480000|2022-04-11 17:51:20|88163.5|88113.5|88154.2|88104.2|88166.6|88116.6|88154.2|88104.2|35
1649699490000|2022-04-11 17:51:30|88151.4|88101.4|88147.6|88097.6|88151.5|88101.5|88144.7|88094.7|52
1649699500000|2022-04-11 17:51:40|88144.8|88094.8|88146.1|88096.1|88149.2|88099.2|88143.3|88093.3|29
1649699510000|2022-04-11 17:51:50|88145.2|88095.2|88148.7|88098.7|88148.9|88098.9|88144.6|88094.6|31
1649699520000|2022-04-11 17:52:00|88148.3|88098.3|88148.7|88098.7|88150.6|88100.6|88147.5|88097.5|32
1649699530000|2022-04-11 17:52:10|88148.4|88098.4|88150.7|88100.7|88150.7|88100.7|88148.1|88098.1|17
1649699540000|2022-04-11 17:52:20|88150.3|88100.3|88153.9|88103.9|88155.8|88105.8|88148.7|88098.7|30
1649699550000|2022-04-11 17:52:30|88154|88104|88155|88105|88155.4|88105.4|88152.4|88102.4|17
1649699560000|2022-04-11 17:52:40|88155.2|88105.2|88155.5|88105.5|88155.6|88105.6|88154.5|88104.5|16
1649699570000|2022-04-11 17:52:50|88155.1|88105.1|88155|88105|88155.9|88105.9|88153.2|88103.2|16
1649699580000|2022-04-11 17:53:00|88154.9|88104.9|88163.2|88113.2|88165.4|88130.2|88152.8|88103.6|43
1649699590000|2022-04-11 17:53:10|88164.3|88114.3|88165|88115|88166.1|88116.1|88162|88112|36
1649699600000|2022-04-11 17:53:20|88164.8|88114.8|88166.1|88116.1|88166.1|88116.1|88162.2|88112.2|22
1649699610000|2022-04-11 17:53:30|88166.4|88116.4|88162.9|88112.9|88166.4|88116.4|88162.7|88112.7|16
1649699620000|2022-04-11 17:53:40|88162.6|88112.6|88161.5|88111.5|88163.6|88113.6|88161.5|88111.5|15
1649699630000|2022-04-11 17:53:50|88161.7|88111.7|88151.1|88126.1|88161.7|88126.3|88150|88111.7|19
1649699640000|2022-04-11 17:54:00|88151.2|88126.2|88151.3|88126.3|88163.1|88127.5|88150.6|88111|25
1649699650000|2022-04-11 17:54:10|88151.8|88126.8|88151.6|88126.6|88152.5|88127.5|88151.1|88126.1|10
1649699660000|2022-04-11 17:54:20|88150.6|88125.6|88151.2|88126.2|88151.2|88126.2|88150.5|88125.5|7
1649699670000|2022-04-11 17:54:30|88160.7|88110.7|88156.6|88106.6|88160.7|88120.4|88143.6|88099.6|32
1649699680000|2022-04-11 17:54:40|88156.7|88106.7|88146.5|88121.5|88159.3|88123.2|88145.1|88105.9|30
1649699690000|2022-04-11 17:54:50|88147.1|88122.1|88162.6|88112.6|88163.1|88125.3|88145.6|88108.8|35
1649699700000|2022-04-11 17:55:00|88162.3|88112.3|88152.4|88127.4|88163|88127.6|88150.4|88112.3|31
1649699710000|2022-04-11 17:55:10|88151.3|88126.3|88147.9|88122.9|88165.4|88127.6|88146.7|88110.5|38
1649699720000|2022-04-11 17:55:20|88148.1|88123.1|88160.7|88110.7|88160.8|88123.1|88147.5|88110.2|10
1649699730000|2022-04-11 17:55:30|88161|88111|88161.3|88111.3|88161.3|88111.3|88159.7|88109.7|15
1649699740000|2022-04-11 17:55:40|88161.9|88111.9|88140.7|88115.7|88161.9|88117.4|88137.8|88097|38
1649699750000|2022-04-11 17:55:50|88140.9|88115.9|88154.1|88104.1|88157.5|88119.3|88139.7|88102.3|44
1649699760000|2022-04-11 17:56:00|88154.4|88104.4|88159|88109|88159.4|88109.4|88153.3|88103.3|41
1649699770000|2022-04-11 17:56:10|88158.9|88108.9|88161.9|88111.9|88162|88112|88158.8|88108.8|35
1649699780000|2022-04-11 17:56:20|88161.3|88111.3|88161.3|88111.3|88162.4|88112.4|88160.9|88110.9|43
1649699790000|2022-04-11 17:56:30|88161.5|88111.5|88161.1|88111.1|88162.2|88112.2|88160.6|88110.6|39
1649699800000|2022-04-11 17:56:40|88160.9|88110.9|88161|88111|88161.6|88111.6|88160.3|88110.3|35
1649699810000|2022-04-11 17:56:50|88161.2|88111.2|88144|88119|88161.2|88122.9|88144|88110.6|42
1649699820000|2022-04-11 17:57:00|88144.2|88119.2|88144.6|88119.6|88145.4|88120.4|88144.1|88119.1|21
1649699830000|2022-04-11 17:57:10|88144.7|88119.7|88149.3|88124.3|88149.4|88124.4|88144.7|88119.7|34
1649699840000|2022-04-11 17:57:20|88148.5|88123.5|88146|88121|88149.9|88124.9|88146|88121|48
1649699850000|2022-04-11 17:57:30|88146.7|88121.7|88163.8|88138.8|88178.3|88142.1|88146.7|88121.7|71
1649699860000|2022-04-11 17:57:40|88164.7|88139.7|88162.3|88137.3|88182|88145.6|88160.9|88126.3|69
1649699870000|2022-04-11 17:57:50|88163.6|88138.6|88159|88134|88163.6|88138.6|88157.6|88132.6|70
1649699880000|2022-04-11 17:58:00|88158.1|88133.1|88183.2|88133.2|88190|88149.8|88155.9|88123.9|75
1649699890000|2022-04-11 17:58:10|88168.1|88143.1|88165.2|88140.2|88177.7|88150|88163.8|88125.3|43
1649699900000|2022-04-11 17:58:20|88165.1|88140.1|88157|88132|88182.7|88146|88154.9|88117.7|51
1649699910000|2022-04-11 17:58:30|88161|88136|88162.8|88137.8|88171.7|88145.8|88156.3|88119.8|40
1649699920000|2022-04-11 17:58:40|88163.1|88138.1|88161.9|88136.9|88163.1|88138.1|88159.1|88134.1|59
1649699930000|2022-04-11 17:58:50|88160.5|88135.5|88163|88138|88165.8|88140.8|88158.5|88133.5|62
1649699940000|2022-04-11 17:59:00|88162.8|88137.8|88168.3|88118.3|88172.4|88143|88156.5|88116.5|74
1649699950000|2022-04-11 17:59:10|88168.7|88118.7|88161.2|88136.2|88173.2|88136.6|88158.6|88118.5|42
1649699960000|2022-04-11 17:59:20|88162|88137|88172.6|88122.6|88173.4|88138.9|88157.6|88118.1|73
1649699970000|2022-04-11 17:59:30|88172.2|88122.2|88174.2|88149.2|88183|88150|88164|88122.2|52
1649699980000|2022-04-11 17:59:40|88171.5|88146.5|88206.7|88156.7|88206.7|88170.5|88170.2|88140.1|67
1649699990000|2022-04-11 17:59:50|88205.2|88155.2|88192.9|88142.9|88207.4|88157.4|88180.2|88140.4|67
1649700000000|2022-04-11 18:00:00|88192.8|88142.8|88189.4|88164.4|88199.6|88164.4|88180.9|88138.3|66
1649700010000|2022-04-11 18:00:10|88187.9|88162.9|88191.8|88141.8|88203.4|88162.9|88187.9|88141.7|62
1649700020000|2022-04-11 18:00:20|88194.6|88144.6|88203.2|88153.2|88204.2|88164.1|88187.2|88141.7|34
1649700030000|2022-04-11 18:00:30|88203|88153|88203|88153|88206.1|88156.1|88196.5|88146.5|68
1649700040000|2022-04-11 18:00:40|88204.9|88154.9|88202.5|88152.5|88206|88167.1|88186.4|88151.4|44
1649700050000|2022-04-11 18:00:50|88203.4|88153.4|88204.9|88154.9|88214.6|88164.6|88203.4|88153.4|68
1649700060000|2022-04-11 18:01:00|88205.6|88155.6|88216.2|88166.2|88216.9|88166.9|88204.8|88154.8|52
1649700070000|2022-04-11 18:01:10|88216|88166|88217.4|88167.4|88219.5|88169.5|88212.5|88162.5|46
1649700080000|2022-04-11 18:01:20|88217.1|88167.1|88225.7|88175.7|88229.8|88179.8|88215.5|88165.5|55
1649700090000|2022-04-11 18:01:30|88226.1|88176.1|88221.1|88171.1|88226.1|88176.1|88217.8|88167.8|59
1649700100000|2022-04-11 18:01:40|88221.2|88171.2|88253.6|88203.6|88254.9|88204.9|88210.9|88169.7|58
1649700110000|2022-04-11 18:01:50|88253.7|88203.7|88252.4|88202.4|88262.5|88212.5|88250.3|88200.3|66
1649700120000|2022-04-11 18:02:00|88252.5|88202.5|88255.2|88205.2|88257.9|88207.9|88252.3|88202.3|53
1649700130000|2022-04-11 18:02:10|88255.8|88205.8|88246.4|88196.4|88257.2|88207.2|88241.3|88191.3|53
1649700140000|2022-04-11 18:02:20|88246.5|88196.5|88229.8|88179.8|88247.6|88197.6|88229|88179|37
1649700150000|2022-04-11 18:02:30|88229.7|88179.7|88201.6|88151.6|88230.6|88180.6|88199.2|88149.2|65
1649700160000|2022-04-11 18:02:40|88200.4|88150.4|88200.5|88150.5|88200.9|88150.9|88198.4|88148.4|30
1649700170000|2022-04-11 18:02:50|88200.7|88150.7|88199.5|88149.5|88201.6|88151.6|88199.4|88149.4|25
1649700180000|2022-04-11 18:03:00|88200|88150|88202.9|88152.9|88203.4|88153.4|88199.9|88149.9|46
1649700190000|2022-04-11 18:03:10|88203|88153|88203|88153|88204.5|88154.5|88202.9|88152.9|35
1649700200000|2022-04-11 18:03:20|88203.1|88153.1|88200.9|88150.9|88203.7|88153.7|88198.3|88148.3|41
1649700210000|2022-04-11 18:03:30|88200.3|88150.3|88200.2|88150.2|88202.1|88152.1|88197.4|88147.4|43
1649700220000|2022-04-11 18:03:40|88198.8|88148.8|88199.2|88149.2|88199.6|88149.6|88194.3|88144.3|46
1649700230000|2022-04-11 18:03:50|88198.9|88148.9|88202.6|88152.6|88205.7|88155.7|88198.3|88148.3|55
1649700240000|2022-04-11 18:04:00|88202.8|88152.8|88205.2|88155.2|88205.2|88155.2|88202.4|88152.4|47
1649700250000|2022-04-11 18:04:10|88205.1|88155.1|88204.2|88154.2|88208.6|88158.6|88204.1|88154.1|34
1649700260000|2022-04-11 18:04:20|88204|88154|88205.3|88155.3|88206.2|88156.2|88204|88154|22
1649700270000|2022-04-11 18:04:30|88205.4|88155.4|88206.3|88156.3|88209|88159|88205.3|88155.3|43
1649700280000|2022-04-11 18:04:40|88206.1|88156.1|88202.2|88152.2|88206.1|88156.1|88201.1|88151.1|44
1649700290000|2022-04-11 18:04:50|88201.5|88151.5|88195.3|88145.3|88203.3|88153.3|88195.2|88145.2|44
1649700300000|2022-04-11 18:05:00|88195.4|88145.4|88197.6|88147.6|88197.6|88147.6|88194|88144|35
1649700310000|2022-04-11 18:05:10|88197.8|88147.8|88196.5|88146.5|88199|88149|88195.9|88145.9|45
1649700320000|2022-04-11 18:05:20|88196.9|88146.9|88196.8|88146.8|88196.9|88146.9|88196.4|88146.4|16
1649700330000|2022-04-11 18:05:30|88196.6|88146.6|88197.4|88147.4|88197.9|88147.9|88196.1|88146.1|25
1649700340000|2022-04-11 18:05:40|88197.3|88147.3|88197.2|88147.2|88198.8|88148.8|88195.3|88145.3|30
1649700350000|2022-04-11 18:05:50|88198|88148|88204.8|88154.8|88204.8|88154.8|88197|88147|23
1649700360000|2022-04-11 18:06:00|88202.1|88152.1|88203.9|88153.9|88205.1|88167.6|88188.8|88150.3|32
1649700370000|2022-04-11 18:06:10|88203.1|88153.1|88202.4|88177.4|88209.7|88177.4|88191.5|88151.3|52
1649700380000|2022-04-11 18:06:20|88214|88164|88227.3|88177.3|88230.4|88180.4|88209.8|88159.8|46
1649700390000|2022-04-11 18:06:30|88227.9|88177.9|88250.4|88200.4|88251.7|88201.7|88226.9|88176.9|45
1649700400000|2022-04-11 18:06:40|88242.8|88192.8|88235.4|88185.4|88248.1|88198.1|88230|88180|60
1649700410000|2022-04-11 18:06:50|88235.5|88185.5|88231.6|88181.6|88235.7|88198.7|88222.2|88181.5|34
1649700420000|2022-04-11 18:07:00|88231.8|88181.8|88233.1|88183.1|88233.3|88183.3|88230.2|88180.2|21
1649700430000|2022-04-11 18:07:10|88232.9|88182.9|88229.6|88179.6|88232.9|88182.9|88228.7|88178.7|28
1649700440000|2022-04-11 18:07:20|88228.9|88178.9|88228.6|88178.6|88229.7|88179.7|88227.9|88177.9|30
1649700450000|2022-04-11 18:07:30|88228.5|88178.5|88226.7|88176.7|88228.5|88178.5|88224.4|88174.4|36
1649700460000|2022-04-11 18:07:40|88226.6|88176.6|88211|88161|88227.5|88177.5|88210.5|88160.5|53
1649700470000|2022-04-11 18:07:50|88208.9|88158.9|88196|88146|88210|88160|88196|88146|54
1649700480000|2022-04-11 18:08:00|88198.5|88148.5|88201.5|88151.5|88203.8|88153.8|88197.3|88147.3|45
1649700490000|2022-04-11 18:08:10|88200.9|88150.9|88183.9|88158.9|88202|88158.9|88183.9|88141.6|51
1649700500000|2022-04-11 18:08:20|88183.7|88158.7|88188.4|88138.4|88196.3|88158.7|88177.5|88138.3|46
1649700510000|2022-04-11 18:08:30|88188.7|88138.7|88185|88135|88190|88140|88185|88135|34
1649700520000|2022-04-11 18:08:40|88185.5|88135.5|88182.6|88132.6|88186.2|88136.2|88182.1|88132.1|33
1649700530000|2022-04-11 18:08:50|88183|88133|88182.7|88132.7|88185.5|88135.5|88179.5|88129.5|46
1649700540000|2022-04-11 18:09:00|88181.9|88131.9|88179.2|88129.2|88184|88142.2|88166.2|88127.1|39
1649700550000|2022-04-11 18:09:10|88179|88129|88177.5|88127.5|88180.8|88130.8|88176.8|88126.8|39
1649700560000|2022-04-11 18:09:20|88177.4|88127.4|88178|88128|88178.4|88128.4|88177.4|88127.4|27
1649700570000|2022-04-11 18:09:30|88178.1|88128.1|88178.3|88128.3|88179.5|88129.5|88178|88128|19
1649700580000|2022-04-11 18:09:40|88178.2|88128.2|88181.3|88131.3|88181.8|88131.8|88178.2|88128.2|33
1649700590000|2022-04-11 18:09:50|88181|88131|88189|88139|88189|88139|88177.9|88127.9|38
1649700600000|2022-04-11 18:10:00|88188.2|88138.2|88183.1|88133.1|88189.3|88139.3|88182.4|88132.4|52
1649700610000|2022-04-11 18:10:10|88182.9|88132.9|88181.7|88131.7|88183.5|88133.5|88179.9|88129.9|34
1649700620000|2022-04-11 18:10:20|88182.1|88132.1|88180.5|88130.5|88183.2|88133.2|88180|88130|44
1649700630000|2022-04-11 18:10:30|88180.4|88130.4|88175.1|88125.1|88180.9|88130.9|88169.8|88119.8|58
1649700640000|2022-04-11 18:10:40|88175.3|88125.3|88174.1|88124.1|88176.5|88126.5|88174.1|88124.1|26
1649700650000|2022-04-11 18:10:50|88173.9|88123.9|88174.4|88124.4|88175.1|88125.1|88173.6|88123.6|35
1649700660000|2022-04-11 18:11:00|88174.5|88124.5|88174.8|88124.8|88176.3|88126.3|88173.8|88123.8|29
1649700670000|2022-04-11 18:11:10|88175.2|88125.2|88173.6|88123.6|88175.3|88125.3|88171.9|88121.9|23
1649700680000|2022-04-11 18:11:20|88174.1|88124.1|88181.2|88131.2|88181.7|88131.7|88174.1|88124.1|43
1649700690000|2022-04-11 18:11:30|88181.3|88131.3|88179.3|88129.3|88182.1|88132.1|88179|88129|28
1649700700000|2022-04-11 18:11:40|88179.4|88129.4|88181.3|88131.3|88182.4|88132.4|88179.1|88129.1|44
1649700710000|2022-04-11 18:11:50|88181.2|88131.2|88178.8|88128.8|88181.7|88131.7|88178.8|88128.8|30
1649700720000|2022-04-11 18:12:00|88179.3|88129.3|88183.7|88133.7|88185|88135|88179.2|88129.2|35
1649700730000|2022-04-11 18:12:10|88183.9|88133.9|88183.2|88133.2|88183.9|88133.9|88183.1|88133.1|21
1649700740000|2022-04-11 18:12:20|88183.4|88133.4|88183.7|88133.7|88184.8|88134.8|88183|88133|31
1649700750000|2022-04-11 18:12:30|88183.8|88133.8|88182.1|88132.1|88183.8|88133.8|88178.3|88128.3|42
1649700760000|2022-04-11 18:12:40|88181.1|88131.1|88181.5|88131.5|88181.9|88131.9|88180|88130|41
1649700770000|2022-04-11 18:12:50|88180.7|88130.7|88182.2|88132.2|88182.5|88132.5|88180.7|88130.7|18
1649700780000|2022-04-11 18:13:00|88182.3|88132.3|88182.9|88132.9|88182.9|88132.9|88181.5|88131.5|22
1649700790000|2022-04-11 18:13:10|88183.2|88133.2|88182.3|88132.3|88183.5|88133.5|88182|88132|17
1649700800000|2022-04-11 18:13:20|88182.1|88132.1|88183.2|88133.2|88183.5|88133.5|88182|88132|20
1649700810000|2022-04-11 18:13:30|88182.7|88132.7|88186.3|88136.3|88186.5|88136.5|88182.7|88132.7|32
1649700820000|2022-04-11 18:13:40|88186|88136|88186.8|88136.8|88187.4|88137.4|88185.7|88135.7|28
1649700830000|2022-04-11 18:13:50|88186.9|88136.9|88186.8|88136.8|88187.2|88137.2|88185.6|88135.6|24
1649700840000|2022-04-11 18:14:00|88186.9|88136.9|88185.5|88135.5|88187.2|88137.2|88185|88135|26
1649700850000|2022-04-11 18:14:10|88185.4|88135.4|88187.4|88137.4|88187.5|88137.5|88184.3|88134.3|29
1649700860000|2022-04-11 18:14:20|88187.2|88137.2|88187.4|88137.4|88188.2|88138.2|88185.5|88135.5|34
1649700870000|2022-04-11 18:14:30|88187.6|88137.6|88191.7|88141.7|88191.8|88141.8|88187.6|88137.6|47
1649700880000|2022-04-11 18:14:40|88191.1|88141.1|88191.6|88141.6|88192|88142|88190.9|88140.9|25
1649700890000|2022-04-11 18:14:50|88191.8|88141.8|88190.2|88140.2|88191.8|88141.8|88189.1|88139.1|32
1649700900000|2022-04-11 18:15:00|88189.3|88139.3|88190.4|88140.4|88191.3|88141.3|88188.4|88138.4|42
1649700910000|2022-04-11 18:15:10|88190.6|88140.6|88188.6|88138.6|88192.1|88142.1|88187.9|88137.9|38
1649700920000|2022-04-11 18:15:20|88188.4|88138.4|88189.5|88139.5|88190|88140|88188.2|88138.2|24
1649700930000|2022-04-11 18:15:30|88188.5|88138.5|88188.5|88138.5|88189.4|88139.4|88188.1|88138.1|28
1649700940000|2022-04-11 18:15:40|88187.4|88137.4|88186.4|88136.4|88187.4|88137.4|88182.9|88132.9|33
1649700950000|2022-04-11 18:15:50|88186.1|88136.1|88187|88137|88187|88137|88185.9|88135.9|25
1649700960000|2022-04-11 18:16:00|88186.6|88136.6|88190.5|88140.5|88190.5|88140.5|88186.6|88136.6|33
1649700970000|2022-04-11 18:16:10|88190.2|88140.2|88189.7|88139.7|88191.8|88141.8|88189.5|88139.5|20
1649700980000|2022-04-11 18:16:20|88189.6|88139.6|88190.4|88140.4|88190.7|88140.7|88189.4|88139.4|19
1649700990000|2022-04-11 18:16:30|88190.1|88140.1|88194.9|88144.9|88194.9|88144.9|88190|88140|23
1649701000000|2022-04-11 18:16:40|88195.7|88145.7|88189.9|88139.9|88196.4|88146.4|88186.8|88136.8|31
1649701010000|2022-04-11 18:16:50|88189.8|88139.8|88183.3|88133.3|88189.8|88139.8|88182.5|88132.5|37
1649701020000|2022-04-11 18:17:00|88183.1|88133.1|88182.2|88132.2|88184|88134|88180.5|88130.5|27
1649701030000|2022-04-11 18:17:10|88181.9|88131.9|88183.3|88133.3|88184.3|88134.3|88181.5|88131.5|34
1649701040000|2022-04-11 18:17:20|88183.9|88133.9|88180.3|88130.3|88184.4|88134.4|88180|88130|28
1649701050000|2022-04-11 18:17:30|88180.1|88130.1|88166.4|88141.4|88182.7|88141.4|88166.4|88126.8|34
1649701060000|2022-04-11 18:17:40|88166|88141|88170.1|88120.1|88178.7|88141|88166|88120.1|43
1649701070000|2022-04-11 18:17:50|88169.7|88119.7|88173.7|88123.7|88175.4|88135.4|88160.4|88119.2|29
1649701080000|2022-04-11 18:18:00|88173.6|88123.6|88173.8|88123.8|88174.4|88124.4|88172.9|88122.9|19
1649701090000|2022-04-11 18:18:10|88174|88124|88176.2|88126.2|88176.5|88126.5|88173.8|88123.8|17
1649701100000|2022-04-11 18:18:20|88176.1|88126.1|88176.5|88126.5|88178.1|88128.1|88174|88124|37
1649701110000|2022-04-11 18:18:30|88176.8|88126.8|88157.6|88132.6|88176.8|88134.5|88156.2|88116.8|48
1649701120000|2022-04-11 18:18:40|88160.3|88135.3|88176.7|88126.7|88176.7|88135.3|88157.8|88122.2|42
1649701130000|2022-04-11 18:18:50|88176.3|88126.3|88174.7|88124.7|88177.2|88127.2|88173.2|88123.2|25
1649701140000|2022-04-11 18:19:00|88175.4|88125.4|88177.7|88127.7|88178.4|88128.4|88175.3|88125.3|21
1649701150000|2022-04-11 18:19:10|88177.6|88127.6|88181.3|88131.3|88182.9|88132.9|88174|88124|53
1649701160000|2022-04-11 18:19:20|88182.2|88132.2|88183.3|88133.3|88184.7|88134.7|88179.2|88129.2|38
1649701170000|2022-04-11 18:19:30|88183.2|88133.2|88182|88132|88184.6|88134.6|88181.4|88131.4|29
1649701180000|2022-04-11 18:19:40|88182.7|88132.7|88182.9|88132.9|88183.5|88133.5|88178.7|88128.7|41
1649701190000|2022-04-11 18:19:50|88183.5|88133.5|88185.8|88135.8|88187.2|88137.2|88180.2|88130.2|42
1649701200000|2022-04-11 18:20:00|88185.9|88135.9|88179.9|88129.9|88187.4|88137.4|88177.1|88127.1|37
1649701210000|2022-04-11 18:20:10|88179.2|88129.2|88180.8|88130.8|88181.2|88141|88166|88125.6|27
1649701220000|2022-04-11 18:20:20|88180|88130|88171.2|88121.2|88180|88133.1|88158.1|88119.4|56
1649701230000|2022-04-11 18:20:30|88171|88121|88171.8|88121.8|88173.4|88123.4|88170.3|88120.3|57
1649701240000|2022-04-11 18:20:40|88172|88122|88175.3|88125.3|88175.3|88125.3|88170|88120|51
1649701250000|2022-04-11 18:20:50|88172.3|88122.3|88170.7|88120.7|88177.2|88127.2|88170.1|88120.1|49
1649701260000|2022-04-11 18:21:00|88174|88124|88157|88107|88174|88124|88153.2|88103.2|54
1649701270000|2022-04-11 18:21:10|88157.1|88107.1|88159.9|88109.9|88160|88110|88156.9|88106.9|42
1649701280000|2022-04-11 18:21:20|88159.4|88109.4|88159.6|88109.6|88162.9|88112.9|88159.4|88109.4|35
1649701290000|2022-04-11 18:21:30|88156.2|88106.2|88154.9|88104.9|88161.1|88111.1|88152.2|88102.2|45
1649701300000|2022-04-11 18:21:40|88155.3|88105.3|88154.1|88104.1|88155.6|88105.6|88152.7|88102.7|37
1649701310000|2022-04-11 18:21:50|88154.4|88104.4|88153.4|88103.4|88154.4|88104.4|88152.6|88102.6|27
1649701320000|2022-04-11 18:22:00|88153.9|88103.9|88153.4|88103.4|88154.6|88104.6|88153|88103|24
1649701330000|2022-04-11 18:22:10|88152.6|88102.6|88161.5|88111.5|88161.5|88111.5|88152.4|88102.4|44
1649701340000|2022-04-11 18:22:20|88161.6|88111.6|88164.3|88114.3|88168.4|88118.4|88160.1|88110.1|34
1649701350000|2022-04-11 18:22:30|88164|88114|88167.9|88117.9|88170.3|88120.3|88163.4|88113.4|35
1649701360000|2022-04-11 18:22:40|88168.3|88118.3|88168.8|88118.8|88168.8|88118.8|88164.8|88114.8|35
1649701370000|2022-04-11 18:22:50|88168.7|88118.7|88164.8|88114.8|88169.3|88119.3|88163.9|88113.9|33
1649701380000|2022-04-11 18:23:00|88164.3|88114.3|88156.6|88106.6|88166.2|88116.2|88155.5|88105.5|43
1649701390000|2022-04-11 18:23:10|88156.5|88106.5|88156.6|88106.6|88157.8|88107.8|88155|88105|47
1649701400000|2022-04-11 18:23:20|88156.4|88106.4|88152.6|88102.6|88156.9|88106.9|88151.9|88101.9|32
1649701410000|2022-04-11 18:23:30|88152|88102|88150.3|88100.3|88152.9|88102.9|88150.3|88100.3|37
1649701420000|2022-04-11 18:23:40|88150.9|88100.9|88151.4|88101.4|88152.2|88102.2|88149.4|88099.4|38
1649701430000|2022-04-11 18:23:50|88151.1|88101.1|88152.2|88102.2|88152.2|88102.2|88150.7|88100.7|15
1649701440000|2022-04-11 18:24:00|88152.5|88102.5|88154.1|88104.1|88157.6|88107.6|88151.3|88101.3|31
1649701450000|2022-04-11 18:24:10|88153.8|88103.8|88150.1|88100.1|88153.8|88103.8|88149.1|88099.1|36
1649701460000|2022-04-11 18:24:20|88150.2|88100.2|88152|88102|88152.6|88102.6|88150.1|88100.1|23
1649701470000|2022-04-11 18:24:30|88152.3|88102.3|88151.5|88101.5|88152.3|88102.3|88149.6|88099.6|28
1649701480000|2022-04-11 18:24:40|88151.4|88101.4|88152.6|88102.6|88156.7|88106.7|88151.3|88101.3|40
1649701490000|2022-04-11 18:24:50|88152.4|88102.4|88153.3|88103.3|88154.3|88104.3|88152.4|88102.4|29
1649701500000|2022-04-11 18:25:00|88153.1|88103.1|88151.5|88101.5|88153.3|88103.3|88151.1|88101.1|29
1649701510000|2022-04-11 18:25:10|88151.4|88101.4|88150.5|88100.5|88151.7|88101.7|88149.8|88099.8|25
1649701520000|2022-04-11 18:25:20|88150.4|88100.4|88152.9|88102.9|88153.1|88103.1|88150.3|88100.3|16
1649701530000|2022-04-11 18:25:30|88153.3|88103.3|88151.8|88101.8|88153.3|88103.3|88146.1|88096.1|52
1649701540000|2022-04-11 18:25:40|88151.9|88101.9|88148.2|88098.2|88152.3|88102.3|88148.2|88098.2|46
1649701550000|2022-04-11 18:25:50|88148.4|88098.4|88150.4|88100.4|88150.7|88100.7|88147.8|88097.8|42
1649701560000|2022-04-11 18:26:00|88150.3|88100.3|88154.5|88104.5|88154.5|88104.5|88149.9|88099.9|43
1649701570000|2022-04-11 18:26:10|88154.7|88104.7|88154.3|88104.3|88155|88105|88153.9|88103.9|22
1649701580000|2022-04-11 18:26:20|88154.5|88104.5|88151|88101|88154.7|88104.7|88150.3|88100.3|28
1649701590000|2022-04-11 18:26:30|88150.8|88100.8|88147.6|88097.6|88151.4|88101.4|88146.1|88096.1|35
1649701600000|2022-04-11 18:26:40|88148|88098|88150|88100|88150.1|88100.1|88146.3|88096.3|45
1649701610000|2022-04-11 18:26:50|88149.6|88099.6|88142.5|88092.5|88149.9|88099.9|88141.9|88091.9|30
1649701620000|2022-04-11 18:27:00|88142.7|88092.7|88149.5|88099.5|88150.4|88100.4|88142.2|88092.2|43
1649701630000|2022-04-11 18:27:10|88149.4|88099.4|88152.6|88102.6|88152.6|88102.6|88149.4|88099.4|29
1649701640000|2022-04-11 18:27:20|88153.8|88103.8|88157.6|88107.6|88160|88110|88153.5|88103.5|37
1649701650000|2022-04-11 18:27:30|88157.5|88107.5|88160.2|88110.2|88160.2|88110.2|88156.4|88106.4|47
1649701660000|2022-04-11 18:27:40|88160.3|88110.3|88160|88110|88160.5|88110.5|88160|88110|11
1649701670000|2022-04-11 18:27:50|88160.2|88110.2|88158.5|88108.5|88160.2|88110.2|88157.3|88107.3|34
1649701680000|2022-04-11 18:28:00|88158.9|88108.9|88159.8|88109.8|88160.4|88110.4|88158.9|88108.9|26
1649701690000|2022-04-11 18:28:10|88162.3|88112.3|88167.1|88117.1|88169.3|88119.3|88162.3|88112.3|47
1649701700000|2022-04-11 18:28:20|88167.4|88117.4|88168.7|88118.7|88170.5|88120.5|88167|88117|35
1649701710000|2022-04-11 18:28:30|88167.9|88117.9|88165.3|88115.3|88171.2|88121.2|88163.6|88113.6|42
1649701720000|2022-04-11 18:28:40|88165.2|88115.2|88165.5|88115.5|88166.9|88116.9|88164.4|88114.4|37
1649701730000|2022-04-11 18:28:50|88165.4|88115.4|88163.5|88113.5|88165.4|88115.4|88160.5|88110.5|31
1649701740000|2022-04-11 18:29:00|88163.9|88113.9|88163.6|88113.6|88164.6|88114.6|88163.6|88113.6|17
1649701750000|2022-04-11 18:29:10|88163.7|88113.7|88162.9|88112.9|88165.6|88115.6|88161.8|88111.8|39
1649701760000|2022-04-11 18:29:20|88163|88113|88164.3|88114.3|88165.3|88115.3|88162.9|88112.9|28
1649701770000|2022-04-11 18:29:30|88164.2|88114.2|88167.9|88117.9|88168.7|88118.7|88164.2|88114.2|25
1649701780000|2022-04-11 18:29:40|88168.2|88118.2|88168.8|88118.8|88168.9|88118.9|88166.7|88116.7|31
1649701790000|2022-04-11 18:29:50|88168.5|88118.5|88169.6|88119.6|88169.6|88119.6|88168.3|88118.3|18
1649701800000|2022-04-11 18:30:00|88169.4|88119.4|88168.6|88118.6|88170.1|88120.1|88167.9|88117.9|31
1649701810000|2022-04-11 18:30:10|88168.3|88118.3|88160.8|88110.8|88168.4|88118.4|88160.8|88110.8|46
1649701820000|2022-04-11 18:30:20|88160.9|88110.9|88157.4|88107.4|88160.9|88110.9|88154.2|88104.2|43
1649701830000|2022-04-11 18:30:30|88157.1|88107.1|88156.8|88106.8|88157.5|88107.5|88154.6|88104.6|23
1649701840000|2022-04-11 18:30:40|88154.4|88104.4|88147.7|88097.7|88155.2|88105.2|88147.6|88097.6|47
1649701850000|2022-04-11 18:30:50|88147.8|88097.8|88147.4|88097.4|88148.5|88098.5|88146.9|88096.9|30
1649701860000|2022-04-11 18:31:00|88147.3|88097.3|88145.5|88095.5|88148.2|88098.2|88145.4|88095.4|23
1649701870000|2022-04-11 18:31:10|88144.7|88094.7|88143.3|88093.3|88144.8|88094.8|88142.1|88092.1|44
1649701880000|2022-04-11 18:31:20|88143.2|88093.2|88141.6|88091.6|88144|88094|88141.6|88091.6|22
1649701890000|2022-04-11 18:31:30|88140.6|88090.6|88126.2|88076.2|88140.6|88090.6|88122.1|88072.1|45
1649701900000|2022-04-11 18:31:40|88126.1|88076.1|88117.5|88067.5|88126.1|88076.1|88116.9|88066.9|42
1649701910000|2022-04-11 18:31:50|88117.7|88067.7|88116.5|88066.5|88118.3|88068.3|88116.5|88066.5|22
1649701920000|2022-04-11 18:32:00|88116.7|88066.7|88113.3|88063.3|88117.4|88067.4|88112.6|88062.6|50
1649701930000|2022-04-11 18:32:10|88114|88064|88114.2|88064.2|88116.4|88066.4|88114|88064|24
1649701940000|2022-04-11 18:32:20|88113.7|88063.7|88114.2|88064.2|88114.5|88064.5|88113|88063|14
1649701950000|2022-04-11 18:32:30|88114.1|88064.1|88113.6|88063.6|88115.4|88065.4|88111.9|88061.9|37
1649701960000|2022-04-11 18:32:40|88113.8|88063.8|88121.9|88071.9|88122.2|88072.2|88113.3|88063.3|46
1649701970000|2022-04-11 18:32:50|88121.7|88071.7|88122.1|88072.1|88126.2|88076.2|88121.7|88071.7|45
1649701980000|2022-04-11 18:33:00|88122.2|88072.2|88126|88076|88126.6|88076.6|88122.2|88072.2|36
1649701990000|2022-04-11 18:33:10|88126.6|88076.6|88127.5|88077.5|88127.8|88077.8|88126.6|88076.6|21
1649702000000|2022-04-11 18:33:20|88127.3|88077.3|88127.8|88077.8|88128.2|88078.2|88126.7|88076.7|17
1649702010000|2022-04-11 18:33:30|88127.9|88077.9|88125|88075|88128.1|88078.1|88123.6|88073.6|29
1649702020000|2022-04-11 18:33:40|88125.6|88075.6|88118.1|88068.1|88125.6|88075.6|88117.3|88067.3|42
1649702030000|2022-04-11 18:33:50|88118.3|88068.3|88116.6|88066.6|88120.9|88070.9|88114.6|88064.6|43
1649702040000|2022-04-11 18:34:00|88117.3|88067.3|88118.6|88068.6|88119.6|88069.6|88116.6|88066.6|38
1649702050000|2022-04-11 18:34:10|88118.5|88068.5|88114.2|88064.2|88118.7|88068.7|88113.9|88063.9|25
1649702060000|2022-04-11 18:34:20|88113.5|88063.5|88117.4|88067.4|88121.7|88071.7|88111.5|88061.5|49
1649702070000|2022-04-11 18:34:30|88117.8|88067.8|88116.2|88066.2|88120.6|88070.6|88113.6|88063.6|34
1649702080000|2022-04-11 18:34:40|88114.3|88064.3|88111.3|88061.3|88116.1|88066.1|88110|88060|27
1649702090000|2022-04-11 18:34:50|88112.4|88062.4|88112.7|88062.7|88113.2|88063.2|88108|88058|30
1649702100000|2022-04-11 18:35:00|88112.2|88062.2|88109.5|88059.5|88112.6|88062.6|88106.2|88056.2|37
1649702110000|2022-04-11 18:35:10|88109.4|88059.4|88107.7|88057.7|88113.3|88063.3|88106.5|88056.5|40
1649702120000|2022-04-11 18:35:20|88107.5|88057.5|88105.3|88055.3|88107.5|88070|88093.4|88051.9|45
1649702130000|2022-04-11 18:35:30|88105.1|88055.1|88105|88055|88105.8|88055.8|88103.8|88053.8|27
1649702140000|2022-04-11 18:35:40|88104.6|88054.6|88101.1|88051.1|88105.1|88067.4|88091.5|88051.1|25
1649702150000|2022-04-11 18:35:50|88101|88051|88097.6|88047.6|88104|88065.1|88086.7|88046.1|49
1649702160000|2022-04-11 18:36:00|88097.7|88047.7|88083.7|88058.7|88100.5|88059.5|88081.8|88044.1|53
1649702170000|2022-04-11 18:36:10|88083.4|88058.4|88124.8|88074.8|88124.9|88080.4|88083.4|88044.9|36
1649702180000|2022-04-11 18:36:20|88125.8|88075.8|88136.4|88086.4|88136.4|88098.2|88113.2|88075.5|31
1649702190000|2022-04-11 18:36:30|88134|88084|88146.6|88096.6|88147.1|88097.1|88131.1|88081.1|58
1649702200000|2022-04-11 18:36:40|88146.7|88096.7|88149.6|88099.6|88152.5|88114.8|88139.8|88091.4|57
1649702210000|2022-04-11 18:36:50|88149.5|88099.5|88152.9|88102.9|88152.9|88102.9|88148.4|88098.4|25
1649702220000|2022-04-11 18:37:00|88152.7|88102.7|88158.2|88108.2|88161.5|88111.5|88152.7|88102.7|41
1649702230000|2022-04-11 18:37:10|88159.6|88109.6|88196.7|88146.7|88196.7|88146.7|88156.1|88106.1|51
1649702240000|2022-04-11 18:37:20|88196.1|88146.1|88189.9|88139.9|88196.8|88146.8|88187.3|88137.3|33
1649702250000|2022-04-11 18:37:30|88190.4|88140.4|88194|88144|88194|88144|88188.3|88138.3|29
1649702260000|2022-04-11 18:37:40|88193.9|88143.9|88185.5|88135.5|88196.7|88146.7|88184.2|88134.2|63
1649702270000|2022-04-11 18:37:50|88185.8|88135.8|88166.2|88116.2|88189.3|88139.3|88161.1|88111.1|65
1649702280000|2022-04-11 18:38:00|88165.9|88115.9|88182.3|88132.3|88182.3|88132.3|88157.6|88107.6|62
1649702290000|2022-04-11 18:38:10|88181.9|88131.9|88180.2|88130.2|88181.9|88131.9|88175|88125|34
1649702300000|2022-04-11 18:38:20|88179.9|88129.9|88201.1|88151.1|88202.9|88152.9|88179.9|88129.9|52
1649702310000|2022-04-11 18:38:30|88201.7|88151.7|88201.6|88151.6|88203|88153|88198.3|88148.3|28
1649702320000|2022-04-11 18:38:40|88200.8|88150.8|88200.7|88150.7|88201.8|88151.8|88197.5|88147.5|24
1649702330000|2022-04-11 18:38:50|88200.8|88150.8|88195.3|88145.3|88265.1|88215.1|88192.1|88142.1|65
1649702340000|2022-04-11 18:39:00|88195.5|88145.5|88180.6|88130.6|88195.9|88145.9|88172.6|88122.6|60
1649702350000|2022-04-11 18:39:10|88180.4|88130.4|88177.5|88127.5|88180.7|88130.7|88177|88127|33
1649702360000|2022-04-11 18:39:20|88177.2|88127.2|88129.5|88079.5|88177.7|88127.7|88129.5|88079.5|47
1649702370000|2022-04-11 18:39:30|88128.7|88078.7|88122.9|88072.9|88128.7|88078.7|88122.6|88072.6|57
1649702380000|2022-04-11 18:39:40|88122.7|88072.7|88142.7|88092.7|88142.7|88092.7|88121.8|88071.8|51
1649702390000|2022-04-11 18:39:50|88142.6|88092.6|88150.7|88100.7|88154.4|88104.4|88125.7|88075.7|68
1649702400000|2022-04-11 18:40:00|88150.9|88100.9|88137|88087|88152|88102|88136.9|88086.9|57
1649702410000|2022-04-11 18:40:10|88136.6|88086.6|88136.8|88086.8|88137.7|88087.7|88136.3|88086.3|22
1649702420000|2022-04-11 18:40:20|88136.7|88086.7|88162.2|88112.2|88162.6|88112.6|88136.7|88086.7|39
1649702430000|2022-04-11 18:40:30|88161.9|88111.9|88207.3|88157.3|88207.7|88157.7|88161.9|88111.9|67
1649702440000|2022-04-11 18:40:40|88207.1|88157.1|88207|88157|88207.9|88157.9|88205.4|88155.4|29
1649702450000|2022-04-11 18:40:50|88207.1|88157.1|88211.3|88161.3|88211.9|88161.9|88207|88157|38
1649702460000|2022-04-11 18:41:00|88211.4|88161.4|88212.3|88162.3|88212.4|88162.4|88210.4|88160.4|24
1649702470000|2022-04-11 18:41:10|88212|88162|88216.1|88166.1|88216.1|88166.1|88211.5|88161.5|46
1649702480000|2022-04-11 18:41:20|88215.5|88165.5|88214.5|88164.5|88216|88166|88214.3|88164.3|19
1649702490000|2022-04-11 18:41:30|88214.8|88164.8|88216.6|88166.6|88216.7|88166.7|88213.1|88163.1|36
1649702500000|2022-04-11 18:41:40|88214.1|88164.1|88210|88160|88216.2|88166.2|88210|88160|33
1649702510000|2022-04-11 18:41:50|88210.5|88160.5|88209.7|88159.7|88211.9|88161.9|88209.7|88159.7|26
1649702520000|2022-04-11 18:42:00|88210.2|88160.2|88210|88160|88211.6|88161.6|88209|88159|26
1649702530000|2022-04-11 18:42:10|88210.3|88160.3|88209.4|88159.4|88212|88162|88208.5|88158.5|28
1649702540000|2022-04-11 18:42:20|88209.5|88159.5|88212|88162|88212.5|88162.5|88209.5|88159.5|25
1649702550000|2022-04-11 18:42:30|88211.5|88161.5|88212|88162|88213.8|88163.8|88211.4|88161.4|21
1649702560000|2022-04-11 18:42:40|88212.5|88162.5|88210.8|88160.8|88212.5|88162.5|88210.8|88160.8|14
1649702570000|2022-04-11 18:42:50|88211.6|88161.6|88206.9|88156.9|88211.6|88161.6|88205.5|88155.5|38
1649702580000|2022-04-11 18:43:00|88207.1|88157.1|88214.8|88164.8|88215.1|88165.1|88207.1|88157.1|35
1649702590000|2022-04-11 18:43:10|88214.9|88164.9|88213.6|88163.6|88215.1|88165.1|88213.6|88163.6|22
1649702600000|2022-04-11 18:43:20|88212.8|88162.8|88209.9|88159.9|88213|88163|88209.5|88159.5|28
1649702610000|2022-04-11 18:43:30|88209.7|88159.7|88205|88155|88210.2|88160.2|88203.7|88153.7|22
1649702620000|2022-04-11 18:43:40|88205.8|88155.8|88211.1|88161.1|88211.7|88161.7|88205.8|88155.8|36
1649702630000|2022-04-11 18:43:50|88211|88161|88212.5|88162.5|88212.7|88162.7|88209.5|88159.5|19
1649702640000|2022-04-11 18:44:00|88212.4|88162.4|88215.5|88165.5|88215.8|88165.8|88211.9|88161.9|30
1649702650000|2022-04-11 18:44:10|88215.4|88165.4|88213.4|88163.4|88215.6|88165.6|88213.4|88163.4|17
1649702660000|2022-04-11 18:44:20|88213.6|88163.6|88212.8|88162.8|88213.6|88163.6|88212.7|88162.7|18
1649702670000|2022-04-11 18:44:30|88212.9|88162.9|88212.9|88162.9|88213.9|88163.9|88212.7|88162.7|23
1649702680000|2022-04-11 18:44:40|88212.8|88162.8|88213.8|88163.8|88214|88164|88211.9|88161.9|25
1649702690000|2022-04-11 18:44:50|88213.6|88163.6|88213.7|88163.7|88214.9|88164.9|88213.3|88163.3|19
1649702700000|2022-04-11 18:45:00|88214|88164|88216.5|88166.5|88217|88167|88214|88164|35
1649702710000|2022-04-11 18:45:10|88216.6|88166.6|88213.9|88163.9|88216.6|88166.6|88213.5|88163.5|29
1649702720000|2022-04-11 18:45:20|88214.2|88164.2|88214.1|88164.1|88215.2|88165.2|88213.8|88163.8|27
1649702730000|2022-04-11 18:45:30|88214.4|88164.4|88215|88165|88215.1|88165.1|88213.6|88163.6|24
1649702740000|2022-04-11 18:45:40|88215.2|88165.2|88217|88167|88217|88167|88215.2|88165.2|21
1649702750000|2022-04-11 18:45:50|88217.2|88167.2|88217.2|88167.2|88219.1|88169.1|88216.3|88166.3|19
1649702760000|2022-04-11 18:46:00|88217.7|88167.7|88218.6|88168.6|88219.6|88169.6|88216.6|88166.6|39
1649702770000|2022-04-11 18:46:10|88218.1|88168.1|88216.6|88166.6|88218.1|88168.1|88215.6|88165.6|24
1649702780000|2022-04-11 18:46:20|88216.3|88166.3|88211|88161|88216.3|88166.3|88210.8|88160.8|37
1649702790000|2022-04-11 18:46:30|88211.1|88161.1|88212.1|88162.1|88212.1|88162.1|88211|88161|14
1649702800000|2022-04-11 18:46:40|88211.8|88161.8|88212.1|88162.1|88212.3|88162.3|88211.4|88161.4|28
1649702810000|2022-04-11 18:46:50|88212.2|88162.2|88210.6|88160.6|88213.7|88163.7|88209.8|88159.8|34
1649702820000|2022-04-11 18:47:00|88210.8|88160.8|88208.1|88158.1|88211.2|88161.2|88207|88157|30
1649702830000|2022-04-11 18:47:10|88208.3|88158.3|88213.2|88163.2|88213.4|88163.4|88207.9|88157.9|34
1649702840000|2022-04-11 18:47:20|88213.3|88163.3|88191.6|88141.6|88213.7|88163.7|88189.8|88139.8|47
1649702850000|2022-04-11 18:47:30|88190.7|88140.7|88184.5|88134.5|88190.7|88140.7|88182.3|88132.3|39
1649702860000|2022-04-11 18:47:40|88184.6|88134.6|88189.5|88139.5|88190.7|88140.7|88183.2|88133.2|46
1649702870000|2022-04-11 18:47:50|88188.9|88138.9|88184.2|88134.2|88188.9|88138.9|88183.8|88133.8|42
1649702880000|2022-04-11 18:48:00|88184.5|88134.5|88190.7|88140.7|88190.7|88140.7|88183.7|88133.7|51
1649702890000|2022-04-11 18:48:10|88190.4|88140.4|88188.1|88138.1|88191|88141|88187.5|88137.5|42
1649702900000|2022-04-11 18:48:20|88188.3|88138.3|88188.5|88138.5|88189.2|88139.2|88187.5|88137.5|35
1649702910000|2022-04-11 18:48:30|88188.7|88138.7|88188.5|88138.5|88191|88141|88187|88137|39
1649702920000|2022-04-11 18:48:40|88188.6|88138.6|88186.8|88136.8|88188.7|88138.7|88186.5|88136.5|32
1649702930000|2022-04-11 18:48:50|88186.7|88136.7|88186.1|88136.1|88186.7|88136.7|88185.7|88135.7|25
1649702940000|2022-04-11 18:49:00|88185.7|88135.7|88185.1|88135.1|88186.5|88136.5|88184.5|88134.5|21
1649702950000|2022-04-11 18:49:10|88185.5|88135.5|88186.3|88136.3|88188.1|88138.1|88184.8|88134.8|24
1649702960000|2022-04-11 18:49:20|88186.5|88136.5|88186.2|88136.2|88186.9|88136.9|88184.4|88134.4|22
1649702970000|2022-04-11 18:49:30|88186|88136|88183.5|88133.5|88186.1|88136.1|88182.4|88132.4|21
1649702980000|2022-04-11 18:49:40|88183.6|88133.6|88181.2|88131.2|88184|88134|88180.6|88130.6|28
1649702990000|2022-04-11 18:49:50|88181.3|88131.3|88175.5|88125.5|88181.3|88131.3|88168.1|88118.1|52
1649703000000|2022-04-11 18:50:00|88175.4|88125.4|88176.4|88126.4|88177.7|88127.7|88175.4|88125.4|33
1649703010000|2022-04-11 18:50:10|88176.5|88126.5|88175.9|88125.9|88176.7|88126.7|88175.6|88125.6|30
1649703020000|2022-04-11 18:50:20|88175.5|88125.5|88181|88131|88182.9|88132.9|88174.8|88124.8|33
1649703030000|2022-04-11 18:50:30|88180.8|88130.8|88180.3|88130.3|88181.9|88131.9|88180.1|88130.1|36
1649703040000|2022-04-11 18:50:40|88180.4|88130.4|88179.8|88129.8|88180.4|88130.4|88178.5|88128.5|31
1649703050000|2022-04-11 18:50:50|88179.9|88129.9|88182.5|88132.5|88182.5|88132.5|88178.9|88128.9|31
1649703060000|2022-04-11 18:51:00|88182.4|88132.4|88184.1|88134.1|88184.5|88134.5|88182.3|88132.3|35
1649703070000|2022-04-11 18:51:10|88183.8|88133.8|88179.8|88129.8|88201.6|88163.9|88178.8|88128.8|61
1649703080000|2022-04-11 18:51:20|88180.1|88130.1|88179.2|88129.2|88180.6|88130.6|88175.9|88125.9|42
1649703090000|2022-04-11 18:51:30|88177.7|88127.7|88176.9|88126.9|88179.2|88129.2|88174.4|88124.4|37
1649703100000|2022-04-11 18:51:40|88176.8|88126.8|88178|88128|88178|88128|88175.9|88125.9|29
1649703110000|2022-04-11 18:51:50|88177.9|88127.9|88180.8|88130.8|88180.8|88130.8|88177|88127|35
1649703120000|2022-04-11 18:52:00|88181.1|88131.1|88179.1|88129.1|88181.1|88131.1|88175.8|88125.8|40
1649703130000|2022-04-11 18:52:10|88176.4|88126.4|88178.2|88128.2|88179.4|88129.4|88176.4|88126.4|16
1649703140000|2022-04-11 18:52:20|88178.3|88128.3|88178.2|88128.2|88178.3|88128.3|88173.2|88123.2|42
1649703150000|2022-04-11 18:52:30|88178.5|88128.5|88182.6|88132.6|88184.6|88134.6|88178.5|88128.5|50
1649703160000|2022-04-11 18:52:40|88182.4|88132.4|88194.8|88144.8|88195.2|88145.2|88181.4|88131.4|57
1649703170000|2022-04-11 18:52:50|88194.4|88144.4|88196.8|88146.8|88198.7|88154.6|88179.6|88144.4|55
1649703180000|2022-04-11 18:53:00|88197.6|88147.6|88191.5|88141.5|88197.6|88147.6|88191.2|88141.2|45
1649703190000|2022-04-11 18:53:10|88190.8|88140.8|88192.2|88142.2|88192.2|88142.2|88187.5|88137.5|34
1649703200000|2022-04-11 18:53:20|88192|88142|88192.9|88142.9|88193.9|88143.9|88191.7|88141.7|28
1649703210000|2022-04-11 18:53:30|88193|88143|88190.1|88140.1|88193|88143|88189.6|88139.6|33
1649703220000|2022-04-11 18:53:40|88190.3|88140.3|88191.9|88141.9|88193.1|88143.1|88190.1|88140.1|43
1649703230000|2022-04-11 18:53:50|88192.3|88142.3|88191.1|88141.1|88192.3|88142.3|88188.1|88138.1|42
1649703240000|2022-04-11 18:54:00|88191.2|88141.2|88198|88148|88199.9|88149.9|88190.2|88140.2|37
1649703250000|2022-04-11 18:54:10|88197|88147|88197.1|88147.1|88198.6|88148.6|88193.4|88143.4|45
1649703260000|2022-04-11 18:54:20|88197.3|88147.3|88193.6|88143.6|88198.3|88148.3|88193.6|88143.6|42
1649703270000|2022-04-11 18:54:30|88193.4|88143.4|88186.3|88136.3|88193.4|88149|88172.9|88135.2|49
1649703280000|2022-04-11 18:54:40|88185.3|88135.3|88185.4|88135.4|88188.7|88138.7|88185.3|88135.3|40
1649703290000|2022-04-11 18:54:50|88185.5|88135.5|88185.3|88135.3|88187|88137|88183.7|88133.7|43
1649703300000|2022-04-11 18:55:00|88185.7|88135.7|88190.7|88140.7|88190.7|88140.7|88185.7|88135.7|49
1649703310000|2022-04-11 18:55:10|88190.6|88140.6|88189.5|88139.5|88192.5|88142.5|88188.8|88138.8|36
1649703320000|2022-04-11 18:55:20|88189.7|88139.7|88194.1|88144.1|88195.7|88145.7|88189.5|88139.5|50
1649703330000|2022-04-11 18:55:30|88194.3|88144.3|88195.8|88145.8|88196.5|88146.5|88194.1|88144.1|41
1649703340000|2022-04-11 18:55:40|88195.1|88145.1|88199.9|88149.9|88200.8|88150.8|88194.8|88144.8|35
1649703350000|2022-04-11 18:55:50|88200.6|88150.6|88206|88156|88206|88156|88199.6|88149.6|27
1649703360000|2022-04-11 18:56:00|88206.8|88156.8|88206.2|88156.2|88207.1|88157.1|88202.6|88152.6|62
1649703370000|2022-04-11 18:56:10|88205.9|88155.9|88206.5|88156.5|88208.5|88158.5|88205.9|88155.9|44
1649703380000|2022-04-11 18:56:20|88206.6|88156.6|88208.3|88158.3|88209.5|88159.5|88205.9|88155.9|36
1649703390000|2022-04-11 18:56:30|88208.2|88158.2|88211.9|88161.9|88212.5|88162.5|88205.6|88155.6|46
1649703400000|2022-04-11 18:56:40|88212|88162|88209.3|88159.3|88212.4|88162.4|88209|88159|39
1649703410000|2022-04-11 18:56:50|88209.1|88159.1|88213.6|88163.6|88214.1|88164.1|88208.3|88158.3|34
1649703420000|2022-04-11 18:57:00|88213.5|88163.5|88216.5|88166.5|88216.9|88166.9|88212.7|88162.7|44
1649703430000|2022-04-11 18:57:10|88216.6|88166.6|88214.7|88164.7|88216.7|88166.7|88214.2|88164.2|33
1649703440000|2022-04-11 18:57:20|88214.5|88164.5|88220.8|88170.8|88220.8|88170.8|88213.8|88163.8|33
1649703450000|2022-04-11 18:57:30|88220.9|88170.9|88227|88177|88227.9|88177.9|88219.3|88169.3|59
1649703460000|2022-04-11 18:57:40|88227.1|88177.1|88228.1|88178.1|88228.1|88178.1|88221.9|88171.9|50
1649703470000|2022-04-11 18:57:50|88227.7|88177.7|88225.9|88175.9|88231.2|88181.2|88225.8|88175.8|43
1649703480000|2022-04-11 18:58:00|88226.1|88176.1|88213.8|88163.8|88226.6|88180.5|88200.6|88163.8|50
1649703490000|2022-04-11 18:58:10|88214.1|88164.1|88205.2|88155.2|88215.5|88169.9|88194.7|88154.8|59
1649703500000|2022-04-11 18:58:20|88196.6|88146.6|88187.5|88137.5|88196.6|88146.6|88186.7|88136.7|52
1649703510000|2022-04-11 18:58:30|88187.7|88137.7|88194.3|88144.3|88194.8|88144.8|88187|88137|49
1649703520000|2022-04-11 18:58:40|88194.4|88144.4|88179.7|88129.7|88194.4|88150.2|88165.5|88128.5|65
1649703530000|2022-04-11 18:58:50|88178.6|88128.6|88169.9|88119.9|88179.2|88129.2|88167.6|88117.6|61
1649703540000|2022-04-11 18:59:00|88169.6|88119.6|88167.3|88117.3|88170.2|88120.2|88166.6|88116.6|43
1649703550000|2022-04-11 18:59:10|88165.3|88115.3|88154.3|88104.3|88166.4|88121.1|88145|88103.5|54
1649703560000|2022-04-11 18:59:20|88154.6|88104.6|88157.1|88107.1|88159.7|88109.7|88152.8|88102.8|53
1649703570000|2022-04-11 18:59:30|88156.8|88106.8|88163.5|88113.5|88165.4|88115.4|88156.8|88106.8|55
1649703580000|2022-04-11 18:59:40|88163.8|88113.8|88154.9|88104.9|88169|88119|88143.2|88103.5|66
1649703590000|2022-04-11 18:59:50|88155.1|88105.1|88152.7|88102.7|88157.9|88107.9|88150.5|88100.5|66
1649703600000|2022-04-11 19:00:00|88152.9|88102.9|88155.4|88105.4|88155.5|88105.5|88152.5|88102.5|44
1649703610000|2022-04-11 19:00:10|88155.6|88105.6|88155.7|88105.7|88155.9|88105.9|88154.4|88104.4|28
1649703620000|2022-04-11 19:00:20|88155.6|88105.6|88161.3|88111.3|88161.8|88111.8|88154.3|88104.3|43
1649703630000|2022-04-11 19:00:30|88161.1|88111.1|88161.4|88111.4|88162.3|88112.3|88159.3|88109.3|38
1649703640000|2022-04-11 19:00:40|88161.1|88111.1|88161.4|88111.4|88162.3|88112.3|88157.5|88107.5|32
1649703650000|2022-04-11 19:00:50|88161.5|88111.5|88164.2|88114.2|88166.2|88116.2|88160|88110|47
1649703660000|2022-04-11 19:01:00|88165.1|88115.1|88162.6|88112.6|88165.4|88115.4|88162.4|88112.4|38
1649703670000|2022-04-11 19:01:10|88162.7|88112.7|88152.7|88102.7|88163.2|88113.2|88151.1|88101.1|45
1649703680000|2022-04-11 19:01:20|88154.1|88104.1|88151.2|88101.2|88155.8|88105.8|88150.3|88100.3|41
1649703690000|2022-04-11 19:01:30|88151.5|88101.5|88155.3|88105.3|88155.3|88105.3|88151.3|88101.3|29
1649703700000|2022-04-11 19:01:40|88154.9|88104.9|88154.2|88104.2|88156.2|88106.2|88152.3|88102.3|38
1649703710000|2022-04-11 19:01:50|88153.6|88103.6|88138.4|88088.4|88154.2|88104.2|88124.8|88085.9|48
1649703720000|2022-04-11 19:02:00|88140.6|88090.6|88145.7|88095.7|88146|88096|88139.9|88089.9|58
1649703730000|2022-04-11 19:02:10|88147.4|88097.4|88142|88092|88147.8|88097.8|88141.1|88091.1|60
1649703740000|2022-04-11 19:02:20|88142.8|88092.8|88143.2|88093.2|88144.2|88094.2|88142|88092|37
1649703750000|2022-04-11 19:02:30|88143.3|88093.3|88147.9|88097.9|88157.6|88107.6|88143.3|88093.3|56
1649703760000|2022-04-11 19:02:40|88148|88098|88145|88095|88148.3|88098.3|88144.4|88094.4|30
1649703770000|2022-04-11 19:02:50|88145.1|88095.1|88150|88100|88151.2|88101.2|88144.7|88094.7|36
1649703780000|2022-04-11 19:03:00|88149.6|88099.6|88149.8|88099.8|88151.2|88101.2|88148.1|88098.1|40
1649703790000|2022-04-11 19:03:10|88153|88103|88151|88101|88153.1|88103.1|88151|88101|41
1649703800000|2022-04-11 19:03:20|88150.9|88100.9|88150.7|88100.7|88153.2|88103.2|88149.4|88099.4|30
1649703810000|2022-04-11 19:03:30|88150.8|88100.8|88149.5|88099.5|88151.1|88101.1|88149.4|88099.4|35
1649703820000|2022-04-11 19:03:40|88149.3|88099.3|88143.6|88093.6|88150|88100|88143.6|88093.6|30
1649703830000|2022-04-11 19:03:50|88143.9|88093.9|88146.2|88096.2|88147.1|88097.1|88143.2|88093.2|37
1649703840000|2022-04-11 19:04:00|88145.9|88095.9|88149.9|88099.9|88150.4|88100.4|88145.3|88095.3|38
1649703850000|2022-04-11 19:04:10|88150.2|88100.2|88156.4|88106.4|88156.9|88106.9|88149.6|88099.6|49
1649703860000|2022-04-11 19:04:20|88156.2|88106.2|88158.4|88108.4|88158.8|88108.8|88155.3|88105.3|39
1649703870000|2022-04-11 19:04:30|88158.7|88108.7|88159.4|88109.4|88159.5|88109.5|88157.8|88107.8|26
1649703880000|2022-04-11 19:04:40|88159|88109|88159.1|88109.1|88161.7|88111.7|88158.4|88108.4|34
1649703890000|2022-04-11 19:04:50|88158.6|88108.6|88160.7|88110.7|88162.9|88112.9|88158.6|88108.6|46
1649703900000|2022-04-11 19:05:00|88161.8|88111.8|88155.7|88105.7|88161.8|88111.8|88154|88104|49
1649703910000|2022-04-11 19:05:10|88155.4|88105.4|88151.7|88101.7|88156.9|88106.9|88151.6|88101.6|38
1649703920000|2022-04-11 19:05:20|88151.9|88101.9|88152.1|88102.1|88153.7|88103.7|88150.7|88100.7|25
1649703930000|2022-04-11 19:05:30|88152|88102|88154.7|88104.7|88155.2|88105.2|88151.8|88101.8|38
1649703940000|2022-04-11 19:05:40|88155.5|88105.5|88158.8|88108.8|88159.4|88109.4|88154.5|88104.5|41
1649703950000|2022-04-11 19:05:50|88159|88109|88158.8|88108.8|88160.9|88110.9|88158.4|88108.4|27
1649703960000|2022-04-11 19:06:00|88158.4|88108.4|88156.2|88106.2|88160|88110|88154.7|88104.7|46
1649703970000|2022-04-11 19:06:10|88155.5|88105.5|88154.8|88104.8|88155.6|88105.6|88153.9|88103.9|26
1649703980000|2022-04-11 19:06:20|88154.3|88104.3|88153.9|88103.9|88155.4|88105.4|88153.1|88103.1|32
1649703990000|2022-04-11 19:06:30|88154.1|88104.1|88151.7|88101.7|88154.1|88104.1|88150.8|88100.8|29
1649704000000|2022-04-11 19:06:40|88152.2|88102.2|88152.6|88102.6|88152.6|88102.6|88151.5|88101.5|9
1649704010000|2022-04-11 19:06:50|88151.9|88101.9|88149.8|88099.8|88152.3|88102.3|88149.2|88099.2|28
1649704020000|2022-04-11 19:07:00|88149.9|88099.9|88151.5|88101.5|88152.8|88102.8|88149.7|88099.7|39
1649704030000|2022-04-11 19:07:10|88151.2|88101.2|88149.9|88099.9|88151.8|88101.8|88149.8|88099.8|22
1649704040000|2022-04-11 19:07:20|88150.1|88100.1|88147.7|88097.7|88150.1|88100.1|88146.2|88096.2|35
1649704050000|2022-04-11 19:07:30|88148|88098|88147.9|88097.9|88148.3|88098.3|88147.3|88097.3|24
1649704060000|2022-04-11 19:07:40|88147.8|88097.8|88148|88098|88149.2|88099.2|88147|88097|19
1649704070000|2022-04-11 19:07:50|88147.4|88097.4|88151.9|88101.9|88152.7|88102.7|88147.4|88097.4|29
1649704080000|2022-04-11 19:08:00|88152|88102|88147.2|88097.2|88152|88102|88143.9|88093.9|34
1649704090000|2022-04-11 19:08:10|88147|88097|88147.3|88097.3|88147.3|88097.3|88146.3|88096.3|18
1649704100000|2022-04-11 19:08:20|88147.2|88097.2|88150.8|88100.8|88152.9|88102.9|88147.2|88097.2|38
1649704110000|2022-04-11 19:08:30|88151|88101|88153.7|88103.7|88155|88105|88150.6|88100.6|29
1649704120000|2022-04-11 19:08:40|88153.9|88103.9|88149.7|88099.7|88154.4|88104.4|88149.7|88099.7|27
1649704130000|2022-04-11 19:08:50|88149.6|88099.6|88151.4|88101.4|88152.8|88102.8|88149|88099|46
1649704140000|2022-04-11 19:09:00|88151.1|88101.1|88153|88103|88154.6|88104.6|88148.9|88098.9|45
1649704150000|2022-04-11 19:09:10|88153.4|88103.4|88156.6|88106.6|88156.7|88106.7|88152.5|88102.5|29
1649704160000|2022-04-11 19:09:20|88155.1|88105.1|88150.3|88100.3|88155.1|88105.1|88150.2|88100.2|34
1649704170000|2022-04-11 19:09:30|88150.1|88100.1|88151.1|88101.1|88151.5|88101.5|88150|88100|11
1649704180000|2022-04-11 19:09:40|88151.3|88101.3|88151.6|88101.6|88152.7|88102.7|88151.3|88101.3|15
1649704190000|2022-04-11 19:09:50|88151.8|88101.8|88155.6|88105.6|88156.5|88116.3|88140.8|88100.9|42
1649704200000|2022-04-11 19:10:00|88155.8|88105.8|88147.8|88097.8|88155.8|88105.8|88146.8|88096.8|49
1649704210000|2022-04-11 19:10:10|88147.3|88097.3|88146.9|88096.9|88148.4|88098.4|88145.2|88095.2|34
1649704220000|2022-04-11 19:10:20|88147|88097|88146.6|88096.6|88147|88097|88146.2|88096.2|26
1649704230000|2022-04-11 19:10:30|88146.5|88096.5|88155.4|88105.4|88156.9|88106.9|88146.5|88096.5|53
1649704240000|2022-04-11 19:10:40|88155.1|88105.1|88157.5|88107.5|88159|88109|88152.7|88102.7|42
1649704250000|2022-04-11 19:10:50|88157.8|88107.8|88155.7|88105.7|88160.2|88110.2|88153.7|88103.7|35
1649704260000|2022-04-11 19:11:00|88157.1|88107.1|88159.9|88109.9|88159.9|88109.9|88156.8|88106.8|31
1649704270000|2022-04-11 19:11:10|88160.7|88110.7|88163.4|88113.4|88163.4|88113.4|88159.3|88109.3|33
1649704280000|2022-04-11 19:11:20|88163.3|88113.3|88162.2|88112.2|88163.3|88113.3|88161.1|88111.1|29
1649704290000|2022-04-11 19:11:30|88162|88112|88159.9|88109.9|88163.1|88113.1|88158.2|88108.2|19
1649704300000|2022-04-11 19:11:40|88159.4|88109.4|88162.7|88112.7|88163.2|88113.2|88158.6|88108.6|29
1649704310000|2022-04-11 19:11:50|88162.4|88112.4|88161.5|88111.5|88162.4|88112.4|88161|88111|32
1649704320000|2022-04-11 19:12:00|88161.3|88111.3|88162|88112|88168.3|88118.3|88161.3|88111.3|41
1649704330000|2022-04-11 19:12:10|88161.8|88111.8|88163.8|88113.8|88163.8|88113.8|88161|88111|28
1649704340000|2022-04-11 19:12:20|88164.1|88114.1|88166.8|88116.8|88167.8|88117.8|88163.5|88113.5|40
1649704350000|2022-04-11 19:12:30|88167|88117|88166.9|88116.9|88168.3|88118.3|88164.6|88114.6|34
1649704360000|2022-04-11 19:12:40|88166.8|88116.8|88166.2|88116.2|88166.8|88116.8|88164.8|88114.8|24
1649704370000|2022-04-11 19:12:50|88165.4|88115.4|88169.2|88119.2|88169.3|88130.2|88155.2|88115.4|39
1649704380000|2022-04-11 19:13:00|88168.6|88118.6|88167.5|88117.5|88169.4|88119.4|88165.4|88115.4|35
1649704390000|2022-04-11 19:13:10|88167.8|88117.8|88161.1|88111.1|88169.3|88119.3|88159.8|88109.8|38
1649704400000|2022-04-11 19:13:20|88161.5|88111.5|88160.8|88110.8|88162.2|88112.2|88160.3|88110.3|24
1649704410000|2022-04-11 19:13:30|88160.3|88110.3|88167.3|88117.3|88175.7|88135.9|88160.3|88110.3|58
1649704420000|2022-04-11 19:13:40|88167.9|88117.9|88172.2|88122.2|88172.2|88122.2|88167.9|88117.9|26
1649704430000|2022-04-11 19:13:50|88172.3|88122.3|88172.8|88122.8|88172.8|88122.8|88170.4|88120.4|27
1649704440000|2022-04-11 19:14:00|88172.9|88122.9|88174.6|88124.6|88175|88125|88172.9|88122.9|29
1649704450000|2022-04-11 19:14:10|88174.9|88124.9|88174.5|88124.5|88174.9|88124.9|88171.7|88121.7|24
1649704460000|2022-04-11 19:14:20|88173.7|88123.7|88173.1|88123.1|88174.7|88124.7|88172.2|88122.2|14
1649704470000|2022-04-11 19:14:30|88172.7|88122.7|88172.9|88122.9|88177.2|88127.2|88172.7|88122.7|35
1649704480000|2022-04-11 19:14:40|88171.2|88121.2|88169.3|88119.3|88175.9|88137.4|88162.3|88119.3|49
1649704490000|2022-04-11 19:14:50|88169.4|88119.4|88169.1|88119.1|88169.4|88119.4|88166.5|88116.5|29
1649704500000|2022-04-11 19:15:00|88168.9|88118.9|88176.8|88126.8|88177.1|88127.1|88167.1|88117.1|31
1649704510000|2022-04-11 19:15:10|88176.9|88126.9|88178.6|88128.6|88180.2|88130.2|88176.7|88126.7|36
1649704520000|2022-04-11 19:15:20|88178.5|88128.5|88179.6|88129.6|88180|88130|88178.2|88128.2|18
1649704530000|2022-04-11 19:15:30|88179.7|88129.7|88182.5|88132.5|88183.7|88133.7|88179.7|88129.7|25
1649704540000|2022-04-11 19:15:40|88180.8|88130.8|88182.2|88132.2|88183.6|88133.6|88180.8|88130.8|27
1649704550000|2022-04-11 19:15:50|88182.6|88132.6|88180.1|88130.1|88183.1|88133.1|88180.1|88130.1|22
1649704560000|2022-04-11 19:16:00|88179.9|88129.9|88185.9|88135.9|88185.9|88135.9|88179.9|88129.9|24
1649704570000|2022-04-11 19:16:10|88185.5|88135.5|88184.5|88134.5|88186.4|88136.4|88183.9|88133.9|20
1649704580000|2022-04-11 19:16:20|88184.4|88134.4|88184.1|88134.1|88184.4|88134.4|88183.7|88133.7|16
1649704590000|2022-04-11 19:16:30|88185.1|88135.1|88179.6|88129.6|88185.1|88135.1|88179.6|88129.6|37
1649704600000|2022-04-11 19:16:40|88179.7|88129.7|88181.7|88131.7|88181.7|88131.7|88179.6|88129.6|22
1649704610000|2022-04-11 19:16:50|88182.1|88132.1|88181.9|88131.9|88184.6|88134.6|88181.1|88131.1|22
1649704620000|2022-04-11 19:17:00|88181.6|88131.6|88180.4|88130.4|88182.9|88132.9|88180.4|88130.4|29
1649704630000|2022-04-11 19:17:10|88180.5|88130.5|88180.4|88130.4|88182.4|88144.2|88166.9|88128.4|26
1649704640000|2022-04-11 19:17:20|88180.6|88130.6|88180.8|88130.8|88181.7|88131.7|88178.9|88128.9|39
1649704650000|2022-04-11 19:17:30|88180.6|88130.6|88181.6|88131.6|88181.8|88131.8|88180|88130|31
1649704660000|2022-04-11 19:17:40|88181.9|88131.9|88182|88132|88182.2|88132.2|88181.7|88131.7|13
1649704670000|2022-04-11 19:17:50|88181.5|88131.5|88182.7|88132.7|88182.7|88132.7|88181.4|88131.4|15
1649704680000|2022-04-11 19:18:00|88182.5|88132.5|88170|88145|88183.9|88147.7|88170|88132.3|11
1649704690000|2022-04-11 19:18:10|88170.1|88145.1|88183.9|88133.9|88184|88147.1|88165.3|88128.8|35
1649704700000|2022-04-11 19:18:20|88183.7|88133.7|88180.1|88130.1|88183.7|88133.7|88179.9|88129.9|29
1649704710000|2022-04-11 19:18:30|88180.2|88130.2|88204.6|88154.6|88204.9|88154.9|88178.1|88130.2|50
1649704720000|2022-04-11 19:18:40|88204.7|88154.7|88205.2|88155.2|88205.5|88155.5|88204.3|88154.3|24
1649704730000|2022-04-11 19:18:50|88205.3|88155.3|88206.3|88156.3|88208|88158|88205.3|88155.3|27
1649704740000|2022-04-11 19:19:00|88206.7|88156.7|88207.2|88157.2|88207.2|88157.2|88205.9|88155.9|18
1649704750000|2022-04-11 19:19:10|88206.9|88156.9|88206.8|88156.8|88207.2|88157.2|88206.6|88156.6|6
1649704760000|2022-04-11 19:19:20|88206.6|88156.6|88201.5|88151.5|88206.7|88156.7|88201.5|88151.5|10
1649704770000|2022-04-11 19:19:30|88200.8|88150.8|88204.9|88154.9|88205|88155|88200.4|88150.4|17
1649704780000|2022-04-11 19:19:40|88205.1|88155.1|88205.2|88155.2|88205.5|88155.5|88204.1|88154.1|12
1649704790000|2022-04-11 19:19:50|88204.9|88154.9|88193.1|88143.1|88205.9|88155.9|88193.1|88143.1|27
1649704800000|2022-04-11 19:20:00|88193|88143|88195.8|88145.8|88197.7|88147.7|88192.9|88142.9|40
1649704810000|2022-04-11 19:20:10|88196.3|88146.3|88194.9|88144.9|88196.3|88146.3|88193.5|88143.5|18
1649704820000|2022-04-11 19:20:20|88195.1|88145.1|88198|88148|88198.3|88148.3|88194.4|88144.4|24
1649704830000|2022-04-11 19:20:30|88197.9|88147.9|88196.5|88146.5|88198.5|88148.5|88195.7|88145.7|30
1649704840000|2022-04-11 19:20:40|88196.7|88146.7|88197.2|88147.2|88198.8|88148.8|88196.5|88146.5|32
1649704850000|2022-04-11 19:20:50|88197.3|88147.3|88191.1|88141.1|88197.3|88147.3|88188.5|88138.5|42
1649704860000|2022-04-11 19:21:00|88190.3|88140.3|88187.5|88137.5|88191.5|88141.5|88185.1|88135.1|39
1649704870000|2022-04-11 19:21:10|88187.4|88137.4|88189.3|88139.3|88190|88140|88187|88137|21
1649704880000|2022-04-11 19:21:20|88189.4|88139.4|88190.9|88140.9|88194.5|88144.5|88189.2|88139.2|30
1649704890000|2022-04-11 19:21:30|88190.5|88140.5|88187.8|88137.8|88190.8|88140.8|88187.8|88137.8|40
1649704900000|2022-04-11 19:21:40|88187.9|88137.9|88184.7|88134.7|88188.7|88138.7|88184.2|88134.2|36
1649704910000|2022-04-11 19:21:50|88184.5|88134.5|88185.8|88135.8|88189.2|88139.2|88175.5|88125.5|53
1649704920000|2022-04-11 19:22:00|88185.9|88135.9|88185.5|88135.5|88186.2|88136.2|88183.2|88133.2|33
1649704930000|2022-04-11 19:22:10|88185.8|88135.8|88185.3|88135.3|88187.9|88137.9|88183|88133|29
1649704940000|2022-04-11 19:22:20|88185.5|88135.5|88184|88134|88185.6|88135.6|88183.8|88133.8|22
1649704950000|2022-04-11 19:22:30|88184.1|88134.1|88183.9|88133.9|88184.5|88134.5|88183.9|88133.9|18
1649704960000|2022-04-11 19:22:40|88184.4|88134.4|88183.9|88133.9|88184.4|88134.4|88183.3|88133.3|10
1649704970000|2022-04-11 19:22:50|88184.3|88134.3|88184.3|88134.3|88185.6|88135.6|88183.9|88133.9|11
1649704980000|2022-04-11 19:23:00|88184.4|88134.4|88184.3|88134.3|88185|88135|88184.1|88134.1|15
1649704990000|2022-04-11 19:23:10|88184.4|88134.4|88183.4|88133.4|88184.7|88134.7|88182.7|88132.7|12
1649705000000|2022-04-11 19:23:20|88183.6|88133.6|88181.4|88131.4|88184|88134|88180.9|88130.9|18
1649705010000|2022-04-11 19:23:30|88181.1|88131.1|88182.1|88132.1|88183.6|88133.6|88180.7|88130.7|30
1649705020000|2022-04-11 19:23:40|88182.3|88132.3|88186.5|88136.5|88186.7|88136.7|88181.5|88131.5|25
1649705030000|2022-04-11 19:23:50|88185.7|88135.7|88182.1|88132.1|88186.6|88136.6|88182.1|88132.1|21
1649705040000|2022-04-11 19:24:00|88182.8|88132.8|88183|88133|88183.7|88133.7|88182.6|88132.6|20
1649705050000|2022-04-11 19:24:10|88183.2|88133.2|88182.9|88132.9|88183.6|88133.6|88182.9|88132.9|7
1649705060000|2022-04-11 19:24:20|88183.7|88133.7|88174.9|88149.9|88184.3|88149.9|88170.5|88133.3|14
1649705070000|2022-04-11 19:24:30|88175.1|88150.1|88181.9|88131.9|88190.4|88153|88169.6|88131.9|19
1649705080000|2022-04-11 19:24:40|88182.1|88132.1|88182|88132|88182.6|88132.6|88181.1|88131.1|15
1649705090000|2022-04-11 19:24:50|88182.4|88132.4|88182.2|88132.2|88182.7|88132.7|88181.8|88131.8|14
1649705100000|2022-04-11 19:25:00|88182.3|88132.3|88184.3|88134.3|88184.5|88134.5|88182.3|88132.3|26
1649705110000|2022-04-11 19:25:10|88184.2|88134.2|88186.3|88136.3|88187|88137|88183.3|88133.3|34
1649705120000|2022-04-11 19:25:20|88186.2|88136.2|88185.6|88135.6|88187|88137|88184.9|88134.9|22
1649705130000|2022-04-11 19:25:30|88185.4|88135.4|88186.9|88136.9|88187|88137|88185.4|88135.4|9
1649705140000|2022-04-11 19:25:40|88187.2|88137.2|88186.3|88136.3|88187.2|88137.2|88185.2|88135.2|14
1649705150000|2022-04-11 19:25:50|88185.9|88135.9|88186.3|88136.3|88186.7|88136.7|88184.9|88134.9|25
1649705160000|2022-04-11 19:26:00|88185.4|88135.4|88182.5|88132.5|88185.4|88135.4|88179.5|88129.5|42
1649705170000|2022-04-11 19:26:10|88182.3|88132.3|88175.2|88125.2|88182.3|88132.3|88175.1|88125.1|55
1649705180000|2022-04-11 19:26:20|88175|88125|88173.3|88123.3|88175.8|88125.8|88171.2|88121.2|27
1649705190000|2022-04-11 19:26:30|88173|88123|88173.2|88123.2|88174.3|88124.3|88172.7|88122.7|25
1649705200000|2022-04-11 19:26:40|88172.1|88122.1|88177.5|88127.5|88177.5|88127.5|88171.5|88121.5|30
1649705210000|2022-04-11 19:26:50|88177|88127|88177.8|88127.8|88179.3|88129.3|88177|88127|30
1649705220000|2022-04-11 19:27:00|88177.9|88127.9|88179.7|88129.7|88179.7|88129.7|88177.8|88127.8|17
1649705230000|2022-04-11 19:27:10|88179.9|88129.9|88184.3|88134.3|88184.5|88134.5|88179.4|88129.4|32
1649705240000|2022-04-11 19:27:20|88184|88134|88172.8|88122.8|88184.1|88134.1|88171.1|88121.1|34
1649705250000|2022-04-11 19:27:30|88172.9|88122.9|88180.3|88130.3|88184.6|88134.6|88172.9|88122.9|49
1649705260000|2022-04-11 19:27:40|88180.4|88130.4|88178.7|88128.7|88180.7|88130.7|88177.7|88127.7|37
1649705270000|2022-04-11 19:27:50|88178.3|88128.3|88176.7|88126.7|88179|88129|88173.9|88123.9|34
1649705280000|2022-04-11 19:28:00|88176.4|88126.4|88174.1|88124.1|88179|88129|88173.1|88123.1|43
1649705290000|2022-04-11 19:28:10|88174.4|88124.4|88181.8|88131.8|88183.5|88133.5|88174.1|88124.1|37
1649705300000|2022-04-11 19:28:20|88181.5|88131.5|88177.1|88127.1|88183.2|88133.2|88176.5|88126.5|43
1649705310000|2022-04-11 19:28:30|88176.8|88126.8|88180.7|88130.7|88183|88133|88176.8|88126.8|40
1649705320000|2022-04-11 19:28:40|88180.4|88130.4|88185.1|88135.1|88185.5|88135.5|88180.4|88130.4|39
1649705330000|2022-04-11 19:28:50|88185|88135|88186.5|88136.5|88188.8|88138.8|88184.6|88134.6|30
1649705340000|2022-04-11 19:29:00|88186.2|88136.2|88188.7|88138.7|88190.3|88140.3|88185.3|88135.3|48
1649705350000|2022-04-11 19:29:10|88190|88140|88189.9|88139.9|88193.9|88143.9|88188.6|88138.6|43
1649705360000|2022-04-11 19:29:20|88191.7|88141.7|88189.5|88139.5|88192.3|88142.3|88187.8|88137.8|45
1649705370000|2022-04-11 19:29:30|88182|88132|88147.2|88097.2|88182|88132|88146.9|88096.9|63
1649705380000|2022-04-11 19:29:40|88147|88097|88150.4|88100.4|88153.2|88103.2|88147|88097|45
1649705390000|2022-04-11 19:29:50|88150.3|88100.3|88164|88114|88164.9|88114.9|88150.1|88100.1|43
1649705400000|2022-04-11 19:30:00|88164.1|88114.1|88161.2|88111.2|88164.1|88114.1|88156|88106|42
1649705410000|2022-04-11 19:30:10|88161.4|88111.4|88161.6|88111.6|88162.2|88112.2|88160|88110|17
1649705420000|2022-04-11 19:30:20|88161.8|88111.8|88161.2|88111.2|88161.8|88111.8|88159|88109|13
1649705430000|2022-04-11 19:30:30|88160.9|88110.9|88159|88109|88162.9|88112.9|88159|88109|18
1649705440000|2022-04-11 19:30:40|88159.2|88109.2|88159.3|88109.3|88163.1|88113.1|88158.1|88108.1|31
1649705450000|2022-04-11 19:30:50|88157.8|88107.8|88158.4|88108.4|88160.2|88110.2|88155.1|88105.1|37
1649705460000|2022-04-11 19:31:00|88158.3|88108.3|88159.4|88109.4|88159.7|88109.7|88157.6|88107.6|28
1649705470000|2022-04-11 19:31:10|88159.8|88109.8|88156.4|88106.4|88159.8|88109.8|88156.2|88106.2|14
1649705480000|2022-04-11 19:31:20|88156.2|88106.2|88157.7|88107.7|88157.7|88107.7|88155.5|88105.5|15
1649705490000|2022-04-11 19:31:30|88156.6|88106.6|88156.2|88106.2|88157.1|88107.1|88156.2|88106.2|14
1649705500000|2022-04-11 19:31:40|88156|88106|88156.2|88106.2|88157.3|88107.3|88156|88106|8
1649705510000|2022-04-11 19:31:50|88156.8|88106.8|88155.9|88105.9|88157.3|88107.3|88155.2|88105.2|16
1649705520000|2022-04-11 19:32:00|88155.6|88105.6|88158.2|88108.2|88159.2|88109.2|88155.5|88105.5|16
1649705530000|2022-04-11 19:32:10|88158.4|88108.4|88158.1|88108.1|88158.5|88108.5|88157.1|88107.1|12
1649705540000|2022-04-11 19:32:20|88158|88108|88158.1|88108.1|88158.4|88108.4|88156.7|88106.7|15
1649705550000|2022-04-11 19:32:30|88157.7|88107.7|88157.3|88107.3|88158.3|88108.3|88155.8|88105.8|14
1649705560000|2022-04-11 19:32:40|88158|88108|88174.7|88124.7|88174.7|88124.7|88158|88108|43
1649705570000|2022-04-11 19:32:50|88173.2|88123.2|88169.2|88119.2|88174.5|88124.5|88169.2|88119.2|25
1649705580000|2022-04-11 19:33:00|88169.4|88119.4|88171.6|88121.6|88174.1|88124.1|88169.1|88119.1|23
1649705590000|2022-04-11 19:33:10|88171.7|88121.7|88170.3|88120.3|88173.7|88123.7|88166.7|88116.7|40
1649705600000|2022-04-11 19:33:20|88170|88120|88165.1|88115.1|88171.6|88121.6|88162|88112|28
1649705610000|2022-04-11 19:33:30|88166.4|88116.4|88164.9|88114.9|88167.8|88117.8|88162|88112|28
1649705620000|2022-04-11 19:33:40|88164.5|88114.5|88161.8|88111.8|88164.5|88114.5|88160.7|88110.7|25
1649705630000|2022-04-11 19:33:50|88162.6|88112.6|88166|88116|88166|88116|88162.6|88112.6|19
1649705640000|2022-04-11 19:34:00|88165.2|88115.2|88158.9|88108.9|88166.4|88116.4|88158.9|88108.9|16
1649705650000|2022-04-11 19:34:10|88159.4|88109.4|88161.3|88111.3|88162.1|88112.1|88159.2|88109.2|10
1649705660000|2022-04-11 19:34:20|88161.2|88111.2|88167.5|88117.5|88176.2|88126.2|88159.9|88109.9|41
1649705670000|2022-04-11 19:34:30|88167.3|88117.3|88167.9|88117.9|88169|88119|88166.6|88116.6|20
1649705680000|2022-04-11 19:34:40|88168.2|88118.2|88167.4|88117.4|88168.9|88118.9|88167.1|88117.1|14
1649705690000|2022-04-11 19:34:50|88167.8|88117.8|88167.9|88117.9|88171|88121|88166.7|88116.7|34
1649705700000|2022-04-11 19:35:00|88166.1|88116.1|88171.8|88121.8|88172|88122|88166.1|88116.1|32
1649705710000|2022-04-11 19:35:10|88171.2|88121.2|88173.9|88123.9|88173.9|88123.9|88170.5|88120.5|25
1649705720000|2022-04-11 19:35:20|88174|88124|88170.4|88120.4|88174.8|88124.8|88170.4|88120.4|29
1649705730000|2022-04-11 19:35:30|88170.6|88120.6|88171.3|88121.3|88172.2|88122.2|88168.4|88118.4|33
1649705740000|2022-04-11 19:35:40|88171.2|88121.2|88170.8|88120.8|88171.2|88121.2|88169.6|88119.6|42
1649705750000|2022-04-11 19:35:50|88170.6|88120.6|88170.8|88120.8|88171.2|88121.2|88169.8|88119.8|24
1649705760000|2022-04-11 19:36:00|88170.5|88120.5|88168.7|88118.7|88170.8|88120.8|88167.2|88117.2|19
1649705770000|2022-04-11 19:36:10|88167.9|88117.9|88175.6|88125.6|88175.7|88137.9|88161.6|88117.9|33
1649705780000|2022-04-11 19:36:20|88174.2|88124.2|88174.2|88124.2|88175.3|88125.3|88173.9|88123.9|10
1649705790000|2022-04-11 19:36:30|88174.1|88124.1|88167.9|88117.9|88174.1|88132|88152.1|88107.5|39
1649705800000|2022-04-11 19:36:40|88168.2|88118.2|88148.8|88123.8|88168.2|88124.3|88146.9|88102.5|31
1649705810000|2022-04-11 19:36:50|88148.7|88123.7|88164.4|88114.4|88165.5|88126.9|88148.7|88110.9|35
1649705820000|2022-04-11 19:37:00|88164.5|88114.5|88165.6|88115.6|88165.6|88115.6|88163.1|88113.1|26
1649705830000|2022-04-11 19:37:10|88164.8|88114.8|88163|88113|88165.8|88115.8|88163|88113|24
1649705840000|2022-04-11 19:37:20|88162.9|88112.9|88164.3|88114.3|88164.3|88114.3|88162.2|88112.2|28
1649705850000|2022-04-11 19:37:30|88164.4|88114.4|88157.7|88132.7|88170.6|88134|88152.7|88113.7|37
1649705860000|2022-04-11 19:37:40|88157.8|88132.8|88157.8|88132.8|88158.1|88133.1|88157|88132|15
1649705870000|2022-04-11 19:37:50|88158|88133|88167.7|88117.7|88167.7|88133.5|88155.3|88117.7|14
1649705880000|2022-04-11 19:38:00|88168|88118|88162.3|88112.3|88168.4|88129.1|88154.1|88112.3|24
1649705890000|2022-04-11 19:38:10|88162.8|88112.8|88163.5|88113.5|88163.5|88124.6|88148.7|88111.4|20
1649705900000|2022-04-11 19:38:20|88162.6|88112.6|88162.4|88112.4|88163.6|88113.6|88161.7|88111.7|20
1649705910000|2022-04-11 19:38:30|88162.3|88112.3|88162.8|88112.8|88162.9|88112.9|88161.9|88111.9|10
1649705920000|2022-04-11 19:38:40|88162.7|88112.7|88152.2|88127.2|88164.5|88127.8|88150.9|88109.5|20
1649705930000|2022-04-11 19:38:50|88152.8|88127.8|88170.2|88120.2|88170.2|88131.5|88152.8|88113.4|33
1649705940000|2022-04-11 19:39:00|88170|88120|88169.7|88119.7|88170|88120|88168|88118|21
1649705950000|2022-04-11 19:39:10|88169.4|88119.4|88155.8|88130.8|88169.4|88132.4|88155.8|88119.2|19
1649705960000|2022-04-11 19:39:20|88155.6|88130.6|88155.3|88130.3|88155.8|88130.8|88154.6|88129.6|17
1649705970000|2022-04-11 19:39:30|88155.6|88130.6|88155.2|88130.2|88155.9|88130.9|88154.9|88129.9|20
1649705980000|2022-04-11 19:39:40|88155.1|88130.1|88168.4|88118.4|88168.5|88131.8|88154.5|88117.9|13
1649705990000|2022-04-11 19:39:50|88168|88118|88168.2|88118.2|88169.6|88119.6|88167|88117|12
1649706000000|2022-04-11 19:40:00|88168.7|88118.7|88168.7|88118.7|88170.2|88120.2|88168.4|88118.4|25
1649706010000|2022-04-11 19:40:10|88169|88119|88168.7|88118.7|88169.6|88119.6|88165.1|88115.1|26
1649706020000|2022-04-11 19:40:20|88168.8|88118.8|88169|88119|88172.1|88122.1|88167.9|88117.9|21
1649706030000|2022-04-11 19:40:30|88169.9|88119.9|88168.2|88118.2|88169.9|88119.9|88167.5|88117.5|18
1649706040000|2022-04-11 19:40:40|88167.4|88117.4|88163.5|88113.5|88167.8|88129.5|88152.1|88113.5|24
1649706050000|2022-04-11 19:40:50|88164|88114|88162.5|88112.5|88164.9|88114.9|88162.5|88112.5|11
1649706060000|2022-04-11 19:41:00|88162.6|88112.6|88146.3|88121.3|88166|88128.6|88145.9|88112.6|36
1649706070000|2022-04-11 19:41:10|88147.4|88122.4|88155.7|88105.7|88155.7|88122.6|88139.7|88101.9|34
1649706080000|2022-04-11 19:41:20|88156.5|88106.5|88151.6|88101.6|88156.6|88106.6|88151.6|88101.6|19
1649706090000|2022-04-11 19:41:30|88151.3|88101.3|88152.7|88102.7|88152.7|88102.7|88151.2|88101.2|14
1649706100000|2022-04-11 19:41:40|88152.8|88102.8|88152.4|88102.4|88153.1|88103.1|88151.8|88101.8|12
1649706110000|2022-04-11 19:41:50|88152.6|88102.6|88153.6|88103.6|88155.3|88105.3|88151.9|88101.9|17
1649706120000|2022-04-11 19:42:00|88153.5|88103.5|88151.9|88101.9|88154.4|88104.4|88151|88101|15
1649706130000|2022-04-11 19:42:10|88151.7|88101.7|88152|88102|88152.2|88102.2|88151.5|88101.5|11
1649706140000|2022-04-11 19:42:20|88151.9|88101.9|88151.3|88101.3|88151.9|88101.9|88151|88101|12
1649706150000|2022-04-11 19:42:30|88151.4|88101.4|88151.4|88101.4|88152.1|88102.1|88151|88101|13
1649706160000|2022-04-11 19:42:40|88150.9|88100.9|88151.6|88101.6|88151.7|88101.7|88150.9|88100.9|5
1649706170000|2022-04-11 19:42:50|88151.4|88101.4|88149.8|88099.8|88151.7|88101.7|88148.6|88098.6|16
1649706180000|2022-04-11 19:43:00|88149.6|88099.6|88152.6|88102.6|88152.6|88102.6|88148.9|88098.9|13
1649706190000|2022-04-11 19:43:10|88152.7|88102.7|88152.5|88102.5|88153.2|88103.2|88152.4|88102.4|14
1649706200000|2022-04-11 19:43:20|88152.9|88102.9|88153.1|88103.1|88153.1|88103.1|88152.6|88102.6|8
1649706210000|2022-04-11 19:43:30|88153|88103|88152.9|88102.9|88153.1|88103.1|88152.2|88102.2|7
1649706220000|2022-04-11 19:43:40|88152.8|88102.8|88141.7|88116.7|88153.5|88116.7|88141.2|88102.8|9
1649706230000|2022-04-11 19:43:50|88154.4|88104.4|88155.8|88105.8|88155.8|88105.8|88152.8|88102.8|21
1649706240000|2022-04-11 19:44:00|88155.9|88105.9|88142.6|88117.6|88157.2|88119.8|88142.4|88105.7|23
1649706250000|2022-04-11 19:44:10|88142.7|88117.7|88144.6|88119.6|88144.8|88119.8|88142.3|88117.3|14
1649706260000|2022-04-11 19:44:20|88144.2|88119.2|88140.2|88115.2|88144.2|88119.2|88140|88115|12
1649706270000|2022-04-11 19:44:30|88140|88115|88142|88117|88142|88117|88139.9|88114.9|14
1649706280000|2022-04-11 19:44:40|88142.1|88117.1|88153.9|88103.9|88154.5|88117.1|88141.7|88103.3|18
1649706290000|2022-04-11 19:44:50|88153.7|88103.7|88141.4|88116.4|88156.6|88118.7|88139.7|88103.7|15
1649706300000|2022-04-11 19:45:00|88140.8|88115.8|88141|88116|88141.9|88116.9|88140.2|88115.2|20
1649706310000|2022-04-11 19:45:10|88141.1|88116.1|88147.6|88122.6|88161.7|88124|88141.1|88107.3|38
1649706320000|2022-04-11 19:45:20|88147.3|88122.3|88147.5|88122.5|88148.4|88123.4|88146|88121|20
1649706330000|2022-04-11 19:45:30|88146.9|88121.9|88147.6|88122.6|88147.8|88122.8|88145.8|88120.8|24
1649706340000|2022-04-11 19:45:40|88147.1|88122.1|88156.7|88106.7|88156.9|88122.3|88143.7|88106.4|22
1649706350000|2022-04-11 19:45:50|88157|88107|88159.2|88109.2|88159.2|88109.2|88156.9|88106.9|25
1649706360000|2022-04-11 19:46:00|88158.8|88108.8|88160|88110|88160.3|88122.4|88145.5|88108.8|28
1649706370000|2022-04-11 19:46:10|88159.5|88109.5|88159.6|88109.6|88162.1|88112.1|88159.5|88109.5|18
1649706380000|2022-04-11 19:46:20|88158.4|88108.4|88160.6|88110.6|88164.2|88114.2|88158.3|88108.3|22
1649706390000|2022-04-11 19:46:30|88158.7|88108.7|88142.1|88117.1|88160.7|88121.8|88142|88106.9|22
1649706400000|2022-04-11 19:46:40|88142.2|88117.2|88140.9|88115.9|88157.5|88119.5|88139.6|88107.1|34
1649706410000|2022-04-11 19:46:50|88141|88116|88156.6|88106.6|88157.2|88119.1|88140.5|88106|35
1649706420000|2022-04-11 19:47:00|88156.2|88106.2|88156.4|88106.4|88157.1|88119.9|88143.3|88105.5|32
1649706430000|2022-04-11 19:47:10|88156.6|88106.6|88158.2|88108.2|88158.3|88108.3|88156.2|88106.2|27
1649706440000|2022-04-11 19:47:20|88159.4|88109.4|88143.3|88118.3|88160.1|88118.6|88142.3|88106.8|34
1649706450000|2022-04-11 19:47:30|88142.9|88117.9|88140.5|88115.5|88143.3|88118.3|88139|88114|29
1649706460000|2022-04-11 19:47:40|88140.3|88115.3|88143.5|88118.5|88145.8|88120.8|88140.3|88115.3|38
1649706470000|2022-04-11 19:47:50|88143.2|88118.2|88156.7|88106.7|88159.1|88119.4|88143.2|88106.7|26
1649706480000|2022-04-11 19:48:00|88156.9|88106.9|88143.7|88118.7|88157.3|88120.2|88143.4|88106.9|21
1649706490000|2022-04-11 19:48:10|88143.8|88118.8|88145.9|88120.9|88145.9|88120.9|88142.3|88117.3|22
1649706500000|2022-04-11 19:48:20|88146.4|88121.4|88153.2|88128.2|88153.3|88128.3|88146.4|88121.4|37
1649706510000|2022-04-11 19:48:30|88151.8|88126.8|88156.6|88131.6|88169.3|88131.8|88151.5|88112.9|41
1649706520000|2022-04-11 19:48:40|88156.7|88131.7|88158.9|88133.9|88159.1|88134.1|88156.3|88131.3|30
1649706530000|2022-04-11 19:48:50|88161.5|88136.5|88196.8|88146.8|88199.8|88149.8|88161.5|88136.5|43
1649706540000|2022-04-11 19:49:00|88196.6|88146.6|88185.1|88135.1|88196.6|88146.6|88180.6|88130.6|45
1649706550000|2022-04-11 19:49:10|88185.6|88135.6|88178.3|88128.3|88187.2|88138.5|88163.5|88128|42
1649706560000|2022-04-11 19:49:20|88165.9|88140.9|88179.5|88129.5|88180.6|88141.2|88165.9|88122.7|31
1649706570000|2022-04-11 19:49:30|88181.8|88131.8|88176.1|88126.1|88181.8|88131.8|88176.1|88126.1|23
1649706580000|2022-04-11 19:49:40|88175.9|88125.9|88176.7|88126.7|88176.7|88126.7|88175.5|88125.5|12
1649706590000|2022-04-11 19:49:50|88176.8|88126.8|88177.4|88127.4|88177.5|88127.5|88176.8|88126.8|15
1649706600000|2022-04-11 19:50:00|88177.3|88127.3|88156.1|88106.1|88200.9|88139|88139.9|87976.5|43
1649706610000|2022-04-11 19:50:10|88156.4|88106.4|88158.4|88108.4|88158.8|88108.8|88154.4|88104.4|40
1649706620000|2022-04-11 19:50:20|88158.2|88108.2|88158.2|88108.2|88159.4|88109.4|88158.2|88108.2|15
1649706630000|2022-04-11 19:50:30|88157.3|88107.3|88158.7|88108.7|88160|88110|88155.3|88105.3|22
1649706640000|2022-04-11 19:50:40|88158.5|88108.5|88160.6|88110.6|88163.5|88113.5|88158.2|88108.2|35
1649706650000|2022-04-11 19:50:50|88160.2|88110.2|88160.3|88110.3|88161.2|88111.2|88155.7|88105.7|48
1649706660000|2022-04-11 19:51:00|88162.1|88112.1|88165.3|88115.3|88165.3|88115.3|88160.9|88110.9|33
1649706670000|2022-04-11 19:51:10|88165.5|88115.5|88163|88113|88166.1|88116.1|88162.9|88112.9|33
1649706680000|2022-04-11 19:51:20|88163.9|88113.9|88166.5|88116.5|88167.9|88117.9|88163.7|88113.7|16
1649706690000|2022-04-11 19:51:30|88166.4|88116.4|88168.5|88118.5|88168.5|88118.5|88166.1|88116.1|29
1649706700000|2022-04-11 19:51:40|88167.5|88117.5|88150.2|88125.2|88168.6|88126.7|88149.9|88111.3|44
1649706710000|2022-04-11 19:51:50|88149.9|88124.9|88166.3|88116.3|88166.8|88126.9|88149.9|88113.7|30
1649706720000|2022-04-11 19:52:00|88166.7|88116.7|88165.9|88115.9|88167.6|88117.6|88164.1|88114.1|26
1649706730000|2022-04-11 19:52:10|88166.1|88116.1|88167.3|88117.3|88168.2|88118.2|88165.4|88115.4|20
1649706740000|2022-04-11 19:52:20|88167.1|88117.1|88169.4|88119.4|88169.4|88119.4|88166.8|88116.8|28
1649706750000|2022-04-11 19:52:30|88169|88119|88173.8|88123.8|88174.5|88124.5|88169|88119|38
1649706760000|2022-04-11 19:52:40|88173.9|88123.9|88177.4|88127.4|88180|88130|88173|88123|39
1649706770000|2022-04-11 19:52:50|88178.9|88128.9|88182.8|88132.8|88183.3|88133.3|88178.2|88128.2|42
1649706780000|2022-04-11 19:53:00|88182.2|88132.2|88180.8|88130.8|88183.5|88133.5|88180.8|88130.8|21
1649706790000|2022-04-11 19:53:10|88180.6|88130.6|88178.7|88128.7|88180.9|88130.9|88178.2|88128.2|33
1649706800000|2022-04-11 19:53:20|88178.9|88128.9|88179.5|88129.5|88180.3|88130.3|88178.2|88128.2|22
1649706810000|2022-04-11 19:53:30|88179.4|88129.4|88179.1|88129.1|88180|88130|88178.7|88128.7|34
1649706820000|2022-04-11 19:53:40|88178.5|88128.5|88179.1|88129.1|88180.1|88130.1|88178.3|88128.3|19
1649706830000|2022-04-11 19:53:50|88179.3|88129.3|88179.7|88129.7|88180.4|88130.4|88178.8|88128.8|34
1649706840000|2022-04-11 19:54:00|88180|88130|88176.4|88126.4|88180|88130|88176.3|88126.3|31
1649706850000|2022-04-11 19:54:10|88176.3|88126.3|88182.2|88132.2|88182.2|88132.2|88175.8|88125.8|25
1649706860000|2022-04-11 19:54:20|88182.5|88132.5|88183.5|88133.5|88186.8|88136.8|88182.5|88132.5|42
1649706870000|2022-04-11 19:54:30|88183.6|88133.6|88187|88137|88188.4|88138.4|88178.1|88128.1|54
1649706880000|2022-04-11 19:54:40|88190.8|88140.8|88191.5|88141.5|88192.3|88142.3|88189.5|88139.5|40
1649706890000|2022-04-11 19:54:50|88191.4|88141.4|88190.6|88140.6|88192.1|88142.1|88189.3|88139.3|57
1649706900000|2022-04-11 19:55:00|88190.4|88140.4|88190.8|88140.8|88191.5|88141.5|88189|88139|46
1649706910000|2022-04-11 19:55:10|88190.6|88140.6|88185.6|88135.6|88192.2|88142.2|88185.6|88135.6|36
1649706920000|2022-04-11 19:55:20|88187.2|88137.2|88184.6|88134.6|88187.6|88137.6|88183.4|88133.4|42
1649706930000|2022-04-11 19:55:30|88184.5|88134.5|88184.7|88134.7|88184.9|88134.9|88183.5|88133.5|17
1649706940000|2022-04-11 19:55:40|88184.5|88134.5|88188.9|88138.9|88189.4|88139.4|88184.4|88134.4|28
1649706950000|2022-04-11 19:55:50|88189.2|88139.2|88185.6|88135.6|88189.9|88139.9|88179.4|88129.4|37
1649706960000|2022-04-11 19:56:00|88186.5|88136.5|88191.4|88141.4|88191.4|88141.4|88186.5|88136.5|41
1649706970000|2022-04-11 19:56:10|88189.5|88139.5|88191.2|88141.2|88191.3|88141.3|88189.2|88139.2|38
1649706980000|2022-04-11 19:56:20|88191.3|88141.3|88191.3|88141.3|88192.2|88142.2|88190.5|88140.5|29
1649706990000|2022-04-11 19:56:30|88191.2|88141.2|88190.5|88140.5|88191.6|88141.6|88189.7|88139.7|33
1649707000000|2022-04-11 19:56:40|88190.7|88140.7|88182|88132|88191.4|88141.4|88180.5|88130.5|31
1649707010000|2022-04-11 19:56:50|88180.7|88130.7|88179.7|88129.7|88185.5|88135.5|88177.8|88127.8|41
1649707020000|2022-04-11 19:57:00|88179.8|88129.8|88182.6|88132.6|88182.6|88132.6|88179.7|88129.7|31
1649707030000|2022-04-11 19:57:10|88182.8|88132.8|88182.5|88132.5|88182.8|88132.8|88181.4|88131.4|23
1649707040000|2022-04-11 19:57:20|88183.1|88133.1|88183.2|88133.2|88184.6|88134.6|88182.1|88132.1|34
1649707050000|2022-04-11 19:57:30|88183.4|88133.4|88182.6|88132.6|88184.4|88134.4|88181.7|88131.7|39
1649707060000|2022-04-11 19:57:40|88182.8|88132.8|88184.1|88134.1|88187.9|88137.9|88181.9|88131.9|50
1649707070000|2022-04-11 19:57:50|88184.3|88134.3|88183.5|88133.5|88184.4|88134.4|88181.7|88131.7|47
1649707080000|2022-04-11 19:58:00|88183.6|88133.6|88183.2|88133.2|88185.7|88135.7|88183.1|88133.1|52
1649707090000|2022-04-11 19:58:10|88182.8|88132.8|88206|88156|88212.3|88162.3|88182.8|88132.8|57
1649707100000|2022-04-11 19:58:20|88206.1|88156.1|88205.9|88155.9|88210.2|88160.2|88204.8|88154.8|40
1649707110000|2022-04-11 19:58:30|88205.5|88155.5|88199.7|88149.7|88205.5|88155.5|88199|88149|39
1649707120000|2022-04-11 19:58:40|88199.8|88149.8|88198.6|88148.6|88200.7|88150.7|88195.9|88145.9|37
1649707130000|2022-04-11 19:58:50|88197.5|88147.5|88194.7|88144.7|88197.9|88147.9|88194.1|88144.1|47
1649707140000|2022-04-11 19:59:00|88194.1|88144.1|88192|88142|88195|88145|88190.4|88140.4|40
1649707150000|2022-04-11 19:59:10|88191.5|88141.5|88190.9|88140.9|88194.6|88144.6|88190.5|88140.5|49
1649707160000|2022-04-11 19:59:20|88190.6|88140.6|88195|88145|88197.4|88147.4|88190.6|88140.6|37
1649707170000|2022-04-11 19:59:30|88194.9|88144.9|88192.6|88142.6|88195.4|88145.4|88190.9|88140.9|48
1649707180000|2022-04-11 19:59:40|88192.5|88142.5|88189.6|88139.6|88192.5|88142.5|88189|88139|46
1649707190000|2022-04-11 19:59:50|88189.5|88139.5|88189.9|88139.9|88191.1|88141.1|88189.3|88139.3|42
1649707200000|2022-04-11 20:00:00|88196.9|88146.9|88196.7|88146.7|88198|88148|88193.1|88143.1|51
1649707210000|2022-04-11 20:00:10|88198.1|88148.1|88219.7|88169.7|88221.3|88171.3|88195.1|88145.1|50
1649707220000|2022-04-11 20:00:20|88219|88169|88216.9|88166.9|88221|88171|88214.3|88164.3|61
1649707230000|2022-04-11 20:00:30|88216.3|88166.3|88215.4|88165.4|88219.7|88169.7|88213.7|88163.7|51
1649707240000|2022-04-11 20:00:40|88215.9|88165.9|88217.5|88167.5|88219|88169|88214.9|88164.9|33
1649707250000|2022-04-11 20:00:50|88218.1|88168.1|88217.1|88167.1|88219|88169|88214.2|88164.2|33
1649707260000|2022-04-11 20:01:00|88215|88165|88217.2|88167.2|88218.7|88168.7|88215|88165|33
1649707270000|2022-04-11 20:01:10|88217|88167|88223.4|88173.4|88225.2|88175.2|88216.7|88166.7|53
1649707280000|2022-04-11 20:01:20|88222.3|88172.3|88224.1|88174.1|88224.4|88174.4|88219.3|88169.3|39
1649707290000|2022-04-11 20:01:30|88223.2|88173.2|88230.7|88180.7|88231.7|88181.7|88223.2|88173.2|42
1649707300000|2022-04-11 20:01:40|88229.8|88179.8|88226.3|88176.3|88230.5|88180.5|88224.2|88174.2|31
1649707310000|2022-04-11 20:01:50|88226.1|88176.1|88207.5|88157.5|88227.2|88177.2|88206|88156|45
1649707320000|2022-04-11 20:02:00|88210.8|88160.8|88199.7|88149.7|88220.9|88170.9|88199.7|88149.7|64
1649707330000|2022-04-11 20:02:10|88199.6|88149.6|88215.4|88165.4|88218.6|88168.6|88198.2|88148.2|56
1649707340000|2022-04-11 20:02:20|88215.2|88165.2|88218.1|88168.1|88222.2|88172.2|88215.2|88165.2|37
1649707350000|2022-04-11 20:02:30|88218.8|88168.8|88220|88170|88220.2|88170.2|88216.8|88166.8|31
1649707360000|2022-04-11 20:02:40|88219.4|88169.4|88219.3|88169.3|88220.1|88170.1|88218.8|88168.8|24
1649707370000|2022-04-11 20:02:50|88219.5|88169.5|88219.2|88169.2|88220.1|88170.1|88217|88167|19
1649707380000|2022-04-11 20:03:00|88219.3|88169.3|88217.6|88167.6|88219.3|88169.3|88216.4|88166.4|11
1649707390000|2022-04-11 20:03:10|88217.7|88167.7|88217.4|88167.4|88218.1|88168.1|88216.9|88166.9|20
1649707400000|2022-04-11 20:03:20|88217.5|88167.5|88218.9|88168.9|88219.9|88169.9|88214.3|88164.3|17
1649707410000|2022-04-11 20:03:30|88217.2|88167.2|88217.3|88167.3|88219.4|88169.4|88216.7|88166.7|23
1649707420000|2022-04-11 20:03:40|88217.8|88167.8|88217.5|88167.5|88218.6|88168.6|88215.1|88165.1|29
1649707430000|2022-04-11 20:03:50|88217.2|88167.2|88217.3|88167.3|88217.5|88167.5|88216.6|88166.6|16
1649707440000|2022-04-11 20:04:00|88217.5|88167.5|88216.7|88166.7|88219.2|88169.2|88216.4|88166.4|30
1649707450000|2022-04-11 20:04:10|88217.1|88167.1|88216.5|88166.5|88218.1|88168.1|88216.4|88166.4|32
1649707460000|2022-04-11 20:04:20|88216.6|88166.6|88217.6|88167.6|88219|88169|88215.8|88165.8|16
1649707470000|2022-04-11 20:04:30|88222.8|88172.8|88225.5|88175.5|88227.9|88177.9|88222.8|88172.8|47
1649707480000|2022-04-11 20:04:40|88225.7|88175.7|88225.4|88175.4|88227.6|88177.6|88225.3|88175.3|22
1649707490000|2022-04-11 20:04:50|88225.2|88175.2|88225.1|88175.1|88227.3|88177.3|88223.2|88173.2|37
1649707500000|2022-04-11 20:05:00|88224.9|88174.9|88226.2|88176.2|88226.9|88176.9|88224.5|88174.5|16
1649707510000|2022-04-11 20:05:10|88226.3|88176.3|88225.8|88175.8|88227.3|88177.3|88225.8|88175.8|17
1649707520000|2022-04-11 20:05:20|88225.9|88175.9|88228.7|88178.7|88228.7|88178.7|88225.9|88175.9|24
1649707530000|2022-04-11 20:05:30|88227.2|88177.2|88225.5|88175.5|88227.2|88177.2|88225.4|88175.4|21
1649707540000|2022-04-11 20:05:40|88225.4|88175.4|88225.8|88175.8|88226.9|88176.9|88225.1|88175.1|6
1649707550000|2022-04-11 20:05:50|88224.8|88174.8|88225.7|88175.7|88226.3|88176.3|88224.8|88174.8|18
1649707560000|2022-04-11 20:06:00|88225.6|88175.6|88227.1|88177.1|88230.5|88180.5|88225.5|88175.5|12
1649707570000|2022-04-11 20:06:10|88227|88177|88227|88177|88229.3|88179.3|88225.2|88175.2|21
1649707580000|2022-04-11 20:06:20|88226.5|88176.5|88225|88175|88230.6|88180.6|88223.8|88173.8|35
1649707590000|2022-04-11 20:06:30|88225.2|88175.2|88229.6|88179.6|88231.9|88181.9|88225.2|88175.2|37
1649707600000|2022-04-11 20:06:40|88229.4|88179.4|88230.4|88180.4|88230.6|88180.6|88228.8|88178.8|24
1649707610000|2022-04-11 20:06:50|88230.3|88180.3|88230.9|88180.9|88232.9|88182.9|88229.6|88179.6|17
1649707620000|2022-04-11 20:07:00|88231.2|88181.2|88230.7|88180.7|88231.7|88181.7|88230.4|88180.4|10
1649707630000|2022-04-11 20:07:10|88231|88181|88228.8|88178.8|88232|88182|88228.6|88178.6|29
1649707640000|2022-04-11 20:07:20|88228.3|88178.3|88228.7|88178.7|88232.1|88182.1|88228.3|88178.3|17
1649707650000|2022-04-11 20:07:30|88228.5|88178.5|88229.6|88179.6|88232.5|88182.5|88228.5|88178.5|19
1649707660000|2022-04-11 20:07:40|88230|88180|88231.8|88181.8|88233.4|88183.4|88230|88180|21
1649707670000|2022-04-11 20:07:50|88231.9|88181.9|88233|88183|88234.8|88184.8|88231.9|88181.9|16
1649707680000|2022-04-11 20:08:00|88233.2|88183.2|88232.4|88182.4|88236.8|88197.3|88220.5|88182.4|28
1649707690000|2022-04-11 20:08:10|88232.1|88182.1|88231.2|88181.2|88232.7|88182.7|88229.6|88179.6|22
1649707700000|2022-04-11 20:08:20|88231.1|88181.1|88233.7|88183.7|88233.7|88183.7|88230.7|88180.7|22
1649707710000|2022-04-11 20:08:30|88233.4|88183.4|88239.4|88189.4|88239.4|88189.4|88232.9|88182.9|15
1649707720000|2022-04-11 20:08:40|88233.8|88183.8|88231.8|88181.8|88233.8|88183.8|88229.7|88179.7|11
1649707730000|2022-04-11 20:08:50|88231.5|88181.5|88232.4|88182.4|88236|88186|88231|88181|16
1649707740000|2022-04-11 20:09:00|88232.5|88182.5|88233.7|88183.7|88233.7|88183.7|88230.8|88180.8|15
1649707750000|2022-04-11 20:09:10|88233.1|88183.1|88233.2|88183.2|88233.8|88183.8|88231.8|88181.8|12
1649707760000|2022-04-11 20:09:20|88233|88183|88233|88183|88233.1|88183.1|88232.2|88182.2|8
1649707770000|2022-04-11 20:09:30|88231.9|88181.9|88232|88182|88232.8|88182.8|88231.1|88181.1|12
1649707780000|2022-04-11 20:09:40|88231.7|88181.7|88231.2|88181.2|88232.4|88182.4|88231.2|88181.2|11
1649707790000|2022-04-11 20:09:50|88231.7|88181.7|88231|88181|88231.8|88181.8|88230.2|88180.2|12
1649707800000|2022-04-11 20:10:00|88231.7|88181.7|88229.5|88179.5|88234.4|88184.4|88229.2|88179.2|31
1649707810000|2022-04-11 20:10:10|88229.4|88179.4|88227.5|88177.5|88229.8|88179.8|88227.4|88177.4|16
1649707820000|2022-04-11 20:10:20|88227.2|88177.2|88228.3|88178.3|88228.3|88178.3|88227.2|88177.2|8
1649707830000|2022-04-11 20:10:30|88228.4|88178.4|88228.1|88178.1|88228.4|88178.4|88226.8|88176.8|13
1649707840000|2022-04-11 20:10:40|88227.9|88177.9|88228.9|88178.9|88228.9|88178.9|88227.5|88177.5|6
1649707850000|2022-04-11 20:10:50|88228.5|88178.5|88227.7|88177.7|88229.2|88179.2|88227.5|88177.5|11
1649707860000|2022-04-11 20:11:00|88227.9|88177.9|88223|88173|88229.8|88179.8|88218.5|88168.5|19
1649707870000|2022-04-11 20:11:10|88223.6|88173.6|88225.4|88175.4|88225.4|88175.4|88223.3|88173.3|7
1649707880000|2022-04-11 20:11:20|88224.6|88174.6|88224.7|88174.7|88225.3|88175.3|88224.3|88174.3|13
1649707890000|2022-04-11 20:11:30|88225.6|88175.6|88225.3|88175.3|88225.8|88175.8|88225.3|88175.3|12
1649707900000|2022-04-11 20:11:40|88225.6|88175.6|88226|88176|88226.1|88176.1|88225.6|88175.6|4
1649707910000|2022-04-11 20:11:50|88224.7|88174.7|88224.3|88174.3|88225.2|88175.2|88224.3|88174.3|5
1649707920000|2022-04-11 20:12:00|88226.4|88176.4|88223|88173|88226.4|88176.4|88223|88173|13
1649707930000|2022-04-11 20:12:10|88223.1|88173.1|88224.9|88174.9|88225.5|88175.5|88222.5|88172.5|16
1649707940000|2022-04-11 20:12:20|88225|88175|88223.3|88173.3|88225|88175|88223.3|88173.3|13
1649707950000|2022-04-11 20:12:30|88223.6|88173.6|88224.2|88174.2|88224.2|88174.2|88223.4|88173.4|7
1649707960000|2022-04-11 20:12:40|88223.1|88173.1|88222.3|88172.3|88223.5|88173.5|88222.3|88172.3|9
1649707970000|2022-04-11 20:12:50|88222.8|88172.8|88225.1|88175.1|88226.8|88189.6|88209.6|88172.8|21
1649707980000|2022-04-11 20:13:00|88225.5|88175.5|88226.1|88176.1|88226.1|88176.1|88225.5|88175.5|5
1649707990000|2022-04-11 20:13:10|88225.6|88175.6|88225.7|88175.7|88226.2|88176.2|88224.7|88174.7|4
1649708000000|2022-04-11 20:13:20|88225.5|88175.5|88223.2|88173.2|88225.5|88175.5|88222.5|88172.5|20
1649708010000|2022-04-11 20:13:30|88222.8|88172.8|88223.4|88173.4|88223.4|88173.4|88222.5|88172.5|5
1649708020000|2022-04-11 20:13:40|88223.2|88173.2|88223.6|88173.6|88224|88174|88223.2|88173.2|3
1649708030000|2022-04-11 20:13:50|88226|88176|88222.1|88172.1|88226|88176|88222.1|88172.1|17
1649708040000|2022-04-11 20:14:00|88221.7|88171.7|88221.9|88171.9|88222.7|88172.7|88220|88170|18
1649708050000|2022-04-11 20:14:10|88220.8|88170.8|88222.9|88172.9|88224.4|88174.4|88220.5|88170.5|15
1649708060000|2022-04-11 20:14:20|88221.5|88171.5|88224.2|88174.2|88226.6|88176.6|88221.5|88171.5|21
1649708070000|2022-04-11 20:14:30|88224.1|88174.1|88225.1|88175.1|88225.1|88175.1|88223.4|88173.4|10
1649708080000|2022-04-11 20:14:40|88226.6|88176.6|88225.4|88175.4|88226.6|88176.6|88224.9|88174.9|19
1649708090000|2022-04-11 20:14:50|88225.5|88175.5|88223.7|88173.7|88225.5|88175.5|88222.9|88172.9|10
1649708100000|2022-04-11 20:15:00|88225.6|88175.6|88222.2|88172.2|88225.6|88175.6|88220.9|88170.9|26
1649708110000|2022-04-11 20:15:10|88221.9|88171.9|88224.4|88174.4|88224.5|88174.5|88219.7|88169.7|14
1649708120000|2022-04-11 20:15:20|88224.5|88174.5|88229.7|88179.7|88229.8|88179.8|88224.4|88174.4|18
1649708130000|2022-04-11 20:15:30|88229.3|88179.3|88229.7|88179.7|88229.8|88179.8|88229.2|88179.2|19
1649708140000|2022-04-11 20:15:40|88229.3|88179.3|88228.4|88178.4|88229.3|88179.3|88228.4|88178.4|13
1649708150000|2022-04-11 20:15:50|88228.5|88178.5|88228.8|88178.8|88230.2|88180.2|88228.5|88178.5|17
1649708160000|2022-04-11 20:16:00|88229.3|88179.3|88227|88177|88229.3|88179.3|88226.8|88176.8|18
1649708170000|2022-04-11 20:16:10|88226.9|88176.9|88226.6|88176.6|88227.2|88191.3|88216.3|88176.6|8
1649708180000|2022-04-11 20:16:20|88226.7|88176.7|88226.9|88176.9|88227.7|88177.7|88226.7|88176.7|6
1649708190000|2022-04-11 20:16:30|88227.4|88177.4|88226.2|88176.2|88227.7|88177.7|88226.2|88176.2|7
1649708200000|2022-04-11 20:16:40|88225.9|88175.9|88225.7|88175.7|88226|88176|88225.4|88175.4|9
1649708210000|2022-04-11 20:16:50|88225.5|88175.5|88224.1|88174.1|88225.6|88175.6|88223.9|88173.9|13
1649708220000|2022-04-11 20:17:00|88224.3|88174.3|88224.1|88174.1|88225|88175|88223.9|88173.9|7
1649708230000|2022-04-11 20:17:10|88224.4|88174.4|88224.7|88174.7|88224.7|88174.7|88223.9|88173.9|6
1649708240000|2022-04-11 20:17:20|88224.5|88174.5|88224.8|88174.8|88225.3|88175.3|88224.5|88174.5|6
1649708250000|2022-04-11 20:17:30|88224.9|88174.9|88221.7|88171.7|88225.1|88175.1|88221.7|88171.7|20
1649708260000|2022-04-11 20:17:40|88221.9|88171.9|88221.3|88171.3|88222.5|88172.5|88220.7|88170.7|11
1649708270000|2022-04-11 20:17:50|88223.3|88173.3|88223.6|88173.6|88224.1|88174.1|88223.1|88173.1|20
1649708280000|2022-04-11 20:18:00|88223.2|88173.2|88223.5|88173.5|88223.6|88173.6|88222.3|88172.3|9
1649708290000|2022-04-11 20:18:10|88224.1|88174.1|88222.3|88172.3|88224.1|88174.1|88222.3|88172.3|15
1649708300000|2022-04-11 20:18:20|88222.2|88172.2|88223|88173|88223.5|88173.5|88222.2|88172.2|10
1649708310000|2022-04-11 20:18:30|88223.1|88173.1|88224|88174|88226.1|88176.1|88223.1|88173.1|36
1649708320000|2022-04-11 20:18:40|88224.3|88174.3|88224.9|88174.9|88225.1|88175.1|88224.1|88174.1|7
1649708330000|2022-04-11 20:18:50|88225|88175|88224.8|88174.8|88225.4|88175.4|88223.7|88173.7|9
1649708340000|2022-04-11 20:19:00|88225.1|88175.1|88224.6|88174.6|88225.1|88175.1|88223.9|88173.9|13
1649708350000|2022-04-11 20:19:10|88224.9|88174.9|88224.9|88174.9|88225.4|88175.4|88224|88174|11
1649708360000|2022-04-11 20:19:20|88224.8|88174.8|88223.8|88173.8|88225|88175|88223.8|88173.8|5
1649708370000|2022-04-11 20:19:30|88224|88174|88224|88174|88226.2|88176.2|88223.2|88173.2|23
1649708380000|2022-04-11 20:19:40|88224.1|88174.1|88224.2|88174.2|88224.4|88174.4|88223.4|88173.4|12
1649708390000|2022-04-11 20:19:50|88223.8|88173.8|88224.9|88174.9|88225|88175|88223.4|88173.4|17
1649708400000|2022-04-11 20:20:00|88224.6|88174.6|88223.4|88173.4|88224.8|88174.8|88223.4|88173.4|14
1649708410000|2022-04-11 20:20:10|88222.9|88172.9|88219.9|88169.9|88222.9|88172.9|88219.8|88169.8|19
1649708420000|2022-04-11 20:20:20|88219.5|88169.5|88221.6|88171.6|88222.9|88172.9|88219.2|88169.2|25
1649708430000|2022-04-11 20:20:30|88222|88172|88221.6|88171.6|88223|88173|88221.6|88171.6|7
1649708440000|2022-04-11 20:20:40|88221.4|88171.4|88222|88172|88223|88173|88220.6|88170.6|19
1649708450000|2022-04-11 20:20:50|88221.8|88171.8|88223.5|88173.5|88224.2|88174.2|88220.6|88170.6|19
1649708460000|2022-04-11 20:21:00|88223.9|88173.9|88223|88173|88224.1|88174.1|88222.2|88172.2|21
1649708470000|2022-04-11 20:21:10|88221.6|88171.6|88223.1|88173.1|88223.2|88173.2|88221.6|88171.6|15
1649708480000|2022-04-11 20:21:20|88223.2|88173.2|88222.8|88172.8|88223.4|88173.4|88222.7|88172.7|13
1649708490000|2022-04-11 20:21:30|88223|88173|88224.8|88174.8|88224.8|88174.8|88222.6|88172.6|6
1649708500000|2022-04-11 20:21:40|88224.5|88174.5|88224|88174|88224.5|88174.5|88223.6|88173.6|10
1649708510000|2022-04-11 20:21:50|88224.1|88174.1|88223.4|88173.4|88224.1|88174.1|88223.3|88173.3|7
1649708520000|2022-04-11 20:22:00|88223.5|88173.5|88223.2|88173.2|88225|88175|88220.8|88170.8|12
1649708530000|2022-04-11 20:22:10|88223.3|88173.3|88223.5|88173.5|88224.1|88174.1|88223.3|88173.3|7
1649708540000|2022-04-11 20:22:20|88223.6|88173.6|88223.9|88173.9|88225.5|88175.5|88223.4|88173.4|8
1649708550000|2022-04-11 20:22:30|88224|88174|88224.7|88174.7|88226|88176|88223.8|88173.8|11
1649708560000|2022-04-11 20:22:40|88224.1|88174.1|88225.3|88175.3|88225.7|88175.7|88224.1|88174.1|9
1649708570000|2022-04-11 20:22:50|88225.6|88175.6|88225.5|88175.5|88225.7|88175.7|88225.3|88175.3|6
1649708580000|2022-04-11 20:23:00|88225.6|88175.6|88224.7|88174.7|88225.6|88175.6|88224.7|88174.7|4
1649708590000|2022-04-11 20:23:10|88226.4|88176.4|88223.1|88173.1|88226.4|88176.4|88222.9|88172.9|11
1649708600000|2022-04-11 20:23:20|88222.9|88172.9|88223.2|88173.2|88223.6|88173.6|88222.8|88172.8|4
1649708610000|2022-04-11 20:23:30|88223.4|88173.4|88225.5|88175.5|88225.9|88175.9|88223.4|88173.4|8
1649708620000|2022-04-11 20:23:40|88224.7|88174.7|88225.3|88175.3|88226|88176|88224.7|88174.7|6
1649708630000|2022-04-11 20:23:50|88225.6|88175.6|88227|88177|88227|88177|88225.5|88175.5|12
1649708640000|2022-04-11 20:24:00|88226.9|88176.9|88225.9|88175.9|88227.1|88177.1|88225.3|88175.3|26
1649708650000|2022-04-11 20:24:10|88226.1|88176.1|88225.6|88175.6|88226.1|88176.1|88225.6|88175.6|4
1649708660000|2022-04-11 20:24:20|88225.7|88175.7|88225.8|88175.8|88226.3|88176.3|88225.5|88175.5|8
1649708670000|2022-04-11 20:24:30|88226.2|88176.2|88225.9|88175.9|88226.3|88176.3|88224.6|88174.6|20
1649708680000|2022-04-11 20:24:40|88227|88177|88225.8|88175.8|88227|88177|88223.3|88173.3|11
1649708690000|2022-04-11 20:24:50|88224.7|88174.7|88226|88176|88227.2|88177.2|88224.7|88174.7|9
1649708700000|2022-04-11 20:25:00|88226.5|88176.5|88227|88177|88227.7|88177.7|88226.3|88176.3|13
1649708710000|2022-04-11 20:25:10|88227.2|88177.2|88227.9|88177.9|88229.1|88179.1|88227.2|88177.2|15
1649708720000|2022-04-11 20:25:20|88228|88178|88226.5|88176.5|88228|88178|88224.9|88174.9|10
1649708730000|2022-04-11 20:25:30|88226.3|88176.3|88225.3|88175.3|88226.5|88176.5|88224.9|88174.9|17
1649708740000|2022-04-11 20:25:40|88225.2|88175.2|88225.6|88175.6|88226.1|88176.1|88224.7|88174.7|13
1649708750000|2022-04-11 20:25:50|88225.3|88175.3|88225.4|88175.4|88225.6|88175.6|88223.8|88173.8|9
1649708760000|2022-04-11 20:26:00|88224.9|88174.9|88226.8|88176.8|88226.8|88176.8|88224.9|88174.9|16
1649708770000|2022-04-11 20:26:10|88226.9|88176.9|88226.6|88176.6|88226.9|88176.9|88225.8|88175.8|20
1649708780000|2022-04-11 20:26:20|88226|88176|88226.3|88176.3|88227|88177|88225.6|88175.6|19
1649708790000|2022-04-11 20:26:30|88225.8|88175.8|88223.5|88173.5|88226.2|88176.2|88222|88172|22
1649708800000|2022-04-11 20:26:40|88223.6|88173.6|88223.9|88173.9|88224.8|88174.8|88223|88173|18
1649708810000|2022-04-11 20:26:50|88223.8|88173.8|88224.1|88174.1|88224.1|88174.1|88223|88173|11
1649708820000|2022-04-11 20:27:00|88223.7|88173.7|88224.8|88174.8|88226|88176|88223.6|88173.6|8
1649708830000|2022-04-11 20:27:10|88224.5|88174.5|88225.1|88175.1|88225.1|88175.1|88223.9|88173.9|15
1649708840000|2022-04-11 20:27:20|88224.6|88174.6|88224.7|88174.7|88224.8|88174.8|88224|88174|10
1649708850000|2022-04-11 20:27:30|88224.4|88174.4|88222.6|88172.6|88224.7|88174.7|88222.6|88172.6|10
1649708860000|2022-04-11 20:27:40|88222.7|88172.7|88223.5|88173.5|88223.5|88173.5|88222.7|88172.7|6
1649708870000|2022-04-11 20:27:50|88223.1|88173.1|88231.9|88181.9|88234|88184|88222.9|88172.9|24
1649708880000|2022-04-11 20:28:00|88231.6|88181.6|88233.4|88183.4|88233.4|88183.4|88231.2|88181.2|13
1649708890000|2022-04-11 20:28:10|88233.3|88183.3|88233.2|88183.2|88233.7|88183.7|88232.9|88182.9|12
1649708900000|2022-04-11 20:28:20|88232.8|88182.8|88232|88182|88232.8|88182.8|88231.6|88181.6|9
1649708910000|2022-04-11 20:28:30|88228.8|88178.8|88236.3|88186.3|88237.9|88187.9|88228.4|88178.4|30
1649708920000|2022-04-11 20:28:40|88236.1|88186.1|88232.3|88182.3|88236.6|88186.6|88231.8|88181.8|20
1649708930000|2022-04-11 20:28:50|88232.5|88182.5|88232.3|88182.3|88233.7|88183.7|88232.3|88182.3|13
1649708940000|2022-04-11 20:29:00|88232|88182|88232.8|88182.8|88233|88183|88231.5|88181.5|19
1649708950000|2022-04-11 20:29:10|88232.5|88182.5|88239.7|88189.7|88242.9|88192.9|88232.2|88182.2|30
1649708960000|2022-04-11 20:29:20|88239|88189|88239.2|88189.2|88239.7|88189.7|88237.2|88187.2|14
1649708970000|2022-04-11 20:29:30|88239.4|88189.4|88237.1|88187.1|88239.6|88189.6|88236.4|88186.4|20
1649708980000|2022-04-11 20:29:40|88237.2|88187.2|88237.5|88187.5|88237.5|88187.5|88235.8|88185.8|15
1649708990000|2022-04-11 20:29:50|88237.6|88187.6|88241.6|88191.6|88242.1|88192.1|88237.6|88187.6|23
1649709000000|2022-04-11 20:30:00|88240.9|88190.9|88239.6|88189.6|88240.9|88190.9|88237.5|88187.5|31
1649709010000|2022-04-11 20:30:10|88239.3|88189.3|88239.3|88189.3|88239.9|88189.9|88239|88189|7
1649709020000|2022-04-11 20:30:20|88237.6|88187.6|88238.5|88188.5|88238.8|88188.8|88237.6|88187.6|10
1649709030000|2022-04-11 20:30:30|88238.7|88188.7|88238.7|88188.7|88239.8|88189.8|88238.7|88188.7|6
1649709040000|2022-04-11 20:30:40|88239.4|88189.4|88239.9|88189.9|88239.9|88189.9|88238.2|88188.2|9
1649709050000|2022-04-11 20:30:50|88239.8|88189.8|88236.9|88186.9|88239.8|88189.8|88236|88186|8
1649709060000|2022-04-11 20:31:00|88236.6|88186.6|88231.9|88181.9|88239.5|88189.5|88231.1|88181.1|26
1649709070000|2022-04-11 20:31:10|88231.8|88181.8|88231.5|88181.5|88232.6|88182.6|88231.4|88181.4|9
1649709080000|2022-04-11 20:31:20|88231.3|88181.3|88231.2|88181.2|88231.3|88181.3|88231.1|88181.1|4
1649709090000|2022-04-11 20:31:30|88229.4|88179.4|88230.3|88180.3|88230.5|88180.5|88228.2|88178.2|6
1649709100000|2022-04-11 20:31:40|88230.2|88180.2|88230.8|88180.8|88231.2|88181.2|88229.9|88179.9|7
1649709110000|2022-04-11 20:31:50|88230.7|88180.7|88231.7|88181.7|88232.5|88182.5|88230.7|88180.7|9
1649709120000|2022-04-11 20:32:00|88232.1|88182.1|88232.3|88182.3|88233.1|88183.1|88229.8|88179.8|20
1649709130000|2022-04-11 20:32:10|88232.6|88182.6|88230.2|88180.2|88232.6|88182.6|88230.2|88180.2|5
1649709140000|2022-04-11 20:32:20|88230.6|88180.6|88230|88180|88230.9|88180.9|88228.7|88178.7|6
1649709150000|2022-04-11 20:32:30|88230.9|88180.9|88234.8|88184.8|88234.8|88184.8|88230.9|88180.9|13
1649709160000|2022-04-11 20:32:40|88234.6|88184.6|88236.6|88186.6|88236.6|88186.6|88233.8|88183.8|14
1649709170000|2022-04-11 20:32:50|88236.2|88186.2|88236.4|88186.4|88237.4|88187.4|88235.5|88185.5|11
1649709180000|2022-04-11 20:33:00|88236.5|88186.5|88234.2|88184.2|88236.5|88186.5|88233.5|88183.5|19
1649709190000|2022-04-11 20:33:10|88233.9|88183.9|88234|88184|88234|88184|88233.8|88183.8|6
1649709200000|2022-04-11 20:33:20|88232.7|88182.7|88233.6|88183.6|88234.4|88184.4|88232.7|88182.7|7
1649709210000|2022-04-11 20:33:30|88233.4|88183.4|88236.4|88186.4|88236.4|88186.4|88233.4|88183.4|10
1649709220000|2022-04-11 20:33:40|88236.1|88186.1|88238.3|88188.3|88238.9|88188.9|88235.6|88185.6|22
1649709230000|2022-04-11 20:33:50|88238|88188|88240.2|88190.2|88240.2|88190.2|88238|88188|19
1649709240000|2022-04-11 20:34:00|88239.4|88189.4|88240|88190|88240.4|88190.4|88239.4|88189.4|6
1649709250000|2022-04-11 20:34:10|88240.3|88190.3|88238.8|88188.8|88240.4|88190.4|88238.2|88188.2|9
1649709260000|2022-04-11 20:34:20|88238.2|88188.2|88240.4|88190.4|88240.4|88190.4|88238.1|88188.1|7
1649709270000|2022-04-11 20:34:30|88239.9|88189.9|88239.7|88189.7|88239.9|88189.9|88239.2|88189.2|5
1649709280000|2022-04-11 20:34:40|88239.1|88189.1|88238.8|88188.8|88240|88190|88238.8|88188.8|6
1649709290000|2022-04-11 20:34:50|88238.3|88188.3|88239.9|88189.9|88239.9|88189.9|88238.2|88188.2|14
1649709300000|2022-04-11 20:35:00|88239.1|88189.1|88238.9|88188.9|88239.1|88189.1|88237.4|88187.4|13
1649709310000|2022-04-11 20:35:10|88238.5|88188.5|88239.3|88189.3|88239.8|88189.8|88236.8|88186.8|7
1649709320000|2022-04-11 20:35:20|88238.9|88188.9|88237.2|88187.2|88238.9|88188.9|88236.7|88186.7|6
1649709330000|2022-04-11 20:35:30|88237.4|88187.4|88238.3|88188.3|88238.3|88188.3|88236.3|88186.3|10
1649709340000|2022-04-11 20:35:40|88237.9|88187.9|88237.4|88187.4|88239.5|88189.5|88236.8|88186.8|8
1649709350000|2022-04-11 20:35:50|88238.4|88188.4|88237.9|88187.9|88238.8|88188.8|88237.3|88187.3|16
1649709360000|2022-04-11 20:36:00|88237.3|88187.3|88235.1|88185.1|88237.5|88187.5|88235|88185|18
1649709370000|2022-04-11 20:36:10|88235.4|88185.4|88234.7|88184.7|88236.5|88186.5|88233.5|88183.5|17
1649709380000|2022-04-11 20:36:20|88234.9|88184.9|88234|88184|88235|88185|88234|88184|5
1649709390000|2022-04-11 20:36:30|88234.5|88184.5|88232.2|88182.2|88234.5|88184.5|88232.1|88182.1|4
1649709400000|2022-04-11 20:36:40|88232.6|88182.6|88227.5|88177.5|88235.1|88185.1|88227.5|88177.5|26
1649709410000|2022-04-11 20:36:50|88227.9|88177.9|88228.7|88178.7|88229.2|88179.2|88227.9|88177.9|17
1649709420000|2022-04-11 20:37:00|88228.5|88178.5|88227.1|88177.1|88228.7|88178.7|88224.7|88174.7|27
1649709430000|2022-04-11 20:37:10|88226.9|88176.9|88227|88177|88227.5|88177.5|88225.9|88175.9|23
1649709440000|2022-04-11 20:37:20|88226.6|88176.6|88223.2|88173.2|88226.6|88176.6|88223.2|88173.2|18
1649709450000|2022-04-11 20:37:30|88223.5|88173.5|88223.1|88173.1|88223.9|88173.9|88223.1|88173.1|12
1649709460000|2022-04-11 20:37:40|88223.2|88173.2|88222.7|88172.7|88223.3|88173.3|88222.7|88172.7|7
1649709470000|2022-04-11 20:37:50|88222.6|88172.6|88221.7|88171.7|88224.6|88174.6|88221.7|88171.7|9
1649709480000|2022-04-11 20:38:00|88223|88173|88222.4|88172.4|88223|88173|88222.4|88172.4|4
1649709490000|2022-04-11 20:38:10|88222.5|88172.5|88222.9|88172.9|88223.9|88173.9|88222|88172|10
1649709500000|2022-04-11 20:38:20|88223.1|88173.1|88228.9|88178.9|88229.4|88179.4|88223.1|88173.1|29
1649709510000|2022-04-11 20:38:30|88228.7|88178.7|88227.7|88177.7|88230.3|88180.3|88227.7|88177.7|19
1649709520000|2022-04-11 20:38:40|88228|88178|88227.7|88177.7|88228|88178|88227.5|88177.5|7
1649709530000|2022-04-11 20:38:50|88229.1|88179.1|88226.3|88176.3|88229.1|88179.1|88225.3|88175.3|13
1649709540000|2022-04-11 20:39:00|88226.9|88176.9|88226.4|88176.4|88227.5|88177.5|88226.4|88176.4|9
1649709550000|2022-04-11 20:39:10|88226.9|88176.9|88227.1|88177.1|88227.3|88177.3|88226.6|88176.6|6
1649709560000|2022-04-11 20:39:20|88226.9|88176.9|88229.5|88179.5|88231.5|88181.5|88226.9|88176.9|16
1649709570000|2022-04-11 20:39:30|88227.6|88177.6|88228.5|88178.5|88228.5|88178.5|88227|88177|18
1649709580000|2022-04-11 20:39:40|88228.3|88178.3|88226.9|88176.9|88229|88179|88226.9|88176.9|11
1649709590000|2022-04-11 20:39:50|88227.2|88177.2|88227.6|88177.6|88227.6|88177.6|88226.1|88176.1|6
1649709600000|2022-04-11 20:40:00|88227.5|88177.5|88228.7|88178.7|88229.5|88179.5|88227.5|88177.5|21
1649709610000|2022-04-11 20:40:10|88229.2|88179.2|88231.3|88181.3|88231.3|88181.3|88228.8|88178.8|10
1649709620000|2022-04-11 20:40:20|88230.8|88180.8|88230.1|88180.1|88230.8|88180.8|88230.1|88180.1|4
1649709630000|2022-04-11 20:40:30|88231.7|88181.7|88229.6|88179.6|88231.7|88181.7|88228.9|88178.9|15
1649709640000|2022-04-11 20:40:40|88229.7|88179.7|88237.4|88187.4|88238.4|88188.4|88229.4|88179.4|23
1649709650000|2022-04-11 20:40:50|88238.6|88188.6|88237.3|88187.3|88238.6|88188.6|88236.6|88186.6|17
1649709660000|2022-04-11 20:41:00|88237.2|88187.2|88235.6|88185.6|88238.3|88188.3|88234.8|88184.8|28
1649709670000|2022-04-11 20:41:10|88237.3|88187.3|88235.3|88185.3|88237.3|88187.3|88234.1|88184.1|9
1649709680000|2022-04-11 20:41:20|88235.7|88185.7|88234.3|88184.3|88235.7|88185.7|88234.3|88184.3|14
1649709690000|2022-04-11 20:41:30|88234.7|88184.7|88233.6|88183.6|88234.7|88184.7|88232.2|88182.2|8
1649709700000|2022-04-11 20:41:40|88233.4|88183.4|88235.4|88185.4|88235.4|88185.4|88233.2|88183.2|27
1649709710000|2022-04-11 20:41:50|88235.8|88185.8|88235.8|88185.8|88236.1|88186.1|88235.3|88185.3|14
1649709720000|2022-04-11 20:42:00|88235.2|88185.2|88235.8|88185.8|88236|88186|88235|88185|20
1649709730000|2022-04-11 20:42:10|88236|88186|88236.3|88186.3|88238|88188|88235.3|88185.3|14
1649709740000|2022-04-11 20:42:20|88236.1|88186.1|88237.5|88187.5|88237.5|88187.5|88234.9|88184.9|30
1649709750000|2022-04-11 20:42:30|88236|88186|88236.6|88186.6|88237.5|88187.5|88233.6|88183.6|23
1649709760000|2022-04-11 20:42:40|88236|88186|88234.3|88184.3|88236.8|88186.8|88234.3|88184.3|10
1649709770000|2022-04-11 20:42:50|88234.8|88184.8|88236.2|88186.2|88236.6|88186.6|88234.8|88184.8|10
1649709780000|2022-04-11 20:43:00|88235|88185|88231.4|88181.4|88235.6|88185.6|88230.4|88180.4|18
1649709790000|2022-04-11 20:43:10|88229.6|88179.6|88230.2|88180.2|88231.2|88181.2|88229.6|88179.6|5
1649709800000|2022-04-11 20:43:20|88231.9|88181.9|88231.8|88181.8|88232.8|88182.8|88229.9|88179.9|11
1649709810000|2022-04-11 20:43:30|88230.2|88180.2|88233.6|88183.6|88234.7|88184.7|88229.5|88179.5|13
1649709820000|2022-04-11 20:43:40|88235.8|88185.8|88234.6|88184.6|88238.2|88188.2|88234.6|88184.6|8
1649709830000|2022-04-11 20:43:50|88234.2|88184.2|88232.3|88182.3|88234.6|88184.6|88232.1|88182.1|18
1649709840000|2022-04-11 20:44:00|88231|88181|88233.3|88183.3|88233.4|88183.4|88228.9|88178.9|13
1649709850000|2022-04-11 20:44:10|88232.5|88182.5|88233.9|88183.9|88236|88186|88231.3|88181.3|31
1649709860000|2022-04-11 20:44:20|88233.5|88183.5|88232.4|88182.4|88233.5|88183.5|88230.5|88180.5|27
1649709870000|2022-04-11 20:44:30|88232.3|88182.3|88232|88182|88232.8|88182.8|88231.4|88181.4|26
1649709880000|2022-04-11 20:44:40|88231.8|88181.8|88222.6|88172.6|88231.8|88181.8|88218.2|88168.2|33
1649709890000|2022-04-11 20:44:50|88222.8|88172.8|88221.6|88171.6|88223.4|88173.4|88221.2|88171.2|16
1649709900000|2022-04-11 20:45:00|88221.4|88171.4|88217.9|88167.9|88221.4|88171.4|88217.9|88167.9|23
1649709910000|2022-04-11 20:45:10|88217.7|88167.7|88218.3|88168.3|88220.2|88170.2|88215|88165|9
1649709920000|2022-04-11 20:45:20|88218.9|88168.9|88207|88157|88250.9|88168.9|88204.4|88112.3|27
1649709930000|2022-04-11 20:45:30|88207.2|88157.2|88206.8|88156.8|88210.4|88160.4|88206.8|88156.8|6
1649709940000|2022-04-11 20:45:40|88207.4|88157.4|88210.6|88160.6|88211.1|88161.1|88206.8|88156.8|16
1649709950000|2022-04-11 20:45:50|88211.3|88161.3|88210.6|88160.6|88211.5|88161.5|88209.5|88159.5|6
1649709960000|2022-04-11 20:46:00|88210.1|88160.1|88212.4|88162.4|88215.2|88165.2|88206.1|88156.1|15
1649709970000|2022-04-11 20:46:10|88208.8|88158.8|88208|88158|88209.2|88159.2|88206.5|88156.5|6
1649709980000|2022-04-11 20:46:20|88207.8|88157.8|88210|88160|88210|88160|88207.7|88157.7|15
1649709990000|2022-04-11 20:46:30|88211.9|88161.9|88209.2|88159.2|88213.2|88163.2|88209|88159|19
1649710000000|2022-04-11 20:46:40|88209.3|88159.3|88202.9|88152.9|88210.3|88160.3|88199.7|88149.7|15
1649710010000|2022-04-11 20:46:50|88203.1|88153.1|88202.5|88152.5|88203.4|88153.4|88202.2|88152.2|15
1649710020000|2022-04-11 20:47:00|88202.7|88152.7|88201.4|88151.4|88203.6|88153.6|88201.4|88151.4|10
1649710030000|2022-04-11 20:47:10|88201.8|88151.8|88201.4|88151.4|88202|88152|88201.4|88151.4|10
1649710040000|2022-04-11 20:47:20|88201.1|88151.1|88203|88153|88206.3|88156.3|88200.9|88150.9|20
1649710050000|2022-04-11 20:47:30|88203.2|88153.2|88204.4|88154.4|88205.9|88155.9|88203.2|88153.2|9
1649710060000|2022-04-11 20:47:40|88204.7|88154.7|88203|88153|88204.7|88154.7|88201.8|88151.8|16
1649710070000|2022-04-11 20:47:50|88202.8|88152.8|88202.6|88152.6|88203.1|88153.1|88202.6|88152.6|6
1649710080000|2022-04-11 20:48:00|88202.7|88152.7|88204.6|88154.6|88204.6|88154.6|88202.7|88152.7|10
1649710090000|2022-04-11 20:48:10|88204|88154|88203.4|88153.4|88205.2|88155.2|88203.3|88153.3|13
1649710100000|2022-04-11 20:48:20|88203.5|88153.5|88203.9|88153.9|88206.3|88156.3|88202.7|88152.7|19
1649710110000|2022-04-11 20:48:30|88203.8|88153.8|88202.4|88152.4|88203.9|88153.9|88202.4|88152.4|7
1649710120000|2022-04-11 20:48:40|88203.5|88153.5|88207.6|88157.6|88207.6|88157.6|88203.2|88153.2|7
1649710130000|2022-04-11 20:48:50|88209.7|88159.7|88211.6|88161.6|88211.6|88161.6|88209|88159|14
1649710140000|2022-04-11 20:49:00|88211.7|88161.7|88208.6|88158.6|88211.7|88161.7|88208.6|88158.6|17
1649710150000|2022-04-11 20:49:10|88208.4|88158.4|88210.5|88160.5|88210.5|88160.5|88208.4|88158.4|12
1649710160000|2022-04-11 20:49:20|88209.6|88159.6|88210.2|88160.2|88211.7|88161.7|88209.6|88159.6|14
1649710170000|2022-04-11 20:49:30|88210.7|88160.7|88210.2|88160.2|88211.6|88161.6|88206.3|88156.3|10
1649710180000|2022-04-11 20:49:40|88207.7|88157.7|88210.5|88160.5|88210.5|88160.5|88207.2|88157.2|18
1649710190000|2022-04-11 20:49:50|88210.2|88160.2|88210.4|88160.4|88211.5|88161.5|88209.1|88159.1|13
1649710200000|2022-04-11 20:50:00|88210.9|88160.9|88209.9|88159.9|88210.9|88160.9|88206.6|88156.6|20
1649710210000|2022-04-11 20:50:10|88209.2|88159.2|88209.2|88159.2|88210.4|88160.4|88207.8|88157.8|29
1649710220000|2022-04-11 20:50:20|88209.6|88159.6|88207.2|88157.2|88210|88160|88206.5|88156.5|7
1649710230000|2022-04-11 20:50:30|88207.3|88157.3|88210.2|88160.2|88210.6|88160.6|88204.5|88154.5|23
1649710240000|2022-04-11 20:50:40|88209.9|88159.9|88210.7|88160.7|88211.5|88161.5|88209.3|88159.3|16
1649710250000|2022-04-11 20:50:50|88209|88159|88210.2|88160.2|88210.2|88160.2|88209|88159|7
1649710260000|2022-04-11 20:51:00|88210|88160|88209.9|88159.9|88253.4|88161.5|88209.9|88116.2|17
1649710270000|2022-04-11 20:51:10|88210.4|88160.4|88213.8|88163.8|88213.8|88163.8|88210.4|88160.4|7
1649710280000|2022-04-11 20:51:20|88212.7|88162.7|88210.5|88160.5|88246.6|88162.7|88209.2|88120.7|15
1649710290000|2022-04-11 20:51:30|88211.1|88161.1|88211|88161|88257.1|88161.1|88210.2|88110.3|5
1649710300000|2022-04-11 20:51:40|88210.9|88160.9|88247|88121.8|88247|88160.9|88208.8|88121.8|17
1649710310000|2022-04-11 20:51:50|88210.2|88160.2|88210.9|88160.9|88253.8|88161.2|88210.2|88114.4|9
1649710320000|2022-04-11 20:52:00|88252.6|88115.7|88210.3|88160.3|88255.1|88160.3|88210.3|88113.9|15
1649710330000|2022-04-11 20:52:10|88209.6|88159.6|88209.9|88159.9|88257.7|88159.9|88208.3|88109.3|12
1649710340000|2022-04-11 20:52:20|88255|88111.3|88254.1|88112.9|88255|88160|88210|88111.3|5
1649710350000|2022-04-11 20:52:30|88249.4|88119.1|88210.5|88160.5|88252.8|88160.5|88210.4|88115.8|5
1649710360000|2022-04-11 20:52:40|88210.4|88160.4|88211.6|88161.6|88211.6|88161.6|88210.4|88160.4|3
1649710370000|2022-04-11 20:52:50|88215.7|88165.7|88248.4|88118.5|88249|88165.7|88208.6|88115.8|18
1649710380000|2022-04-11 20:53:00|88208.4|88158.4|88208.4|88158.4|88208.6|88158.6|88207.1|88157.1|15
1649710390000|2022-04-11 20:53:10|88207.9|88157.9|88207.4|88157.4|88245.8|88158.3|88204.7|88113|21
1649710400000|2022-04-11 20:53:20|88206.6|88156.6|88245.2|88117.3|88245.5|88158.8|88206.1|88117.3|9
1649710410000|2022-04-11 20:53:30|88206.7|88156.7|88206.7|88156.7|88247|88157.6|88206.3|88115|9
1649710420000|2022-04-11 20:53:40|88207.4|88157.4|88251.5|88108.1|88251.5|88157.9|88204.5|88108.1|11
1649710430000|2022-04-11 20:53:50|88247.7|88117.9|88247.7|88117.9|88247.7|88117.9|88247.7|88117.9|1
1649710440000|2022-04-11 20:54:00|88254.2|88107.4|88203.8|88153.8|88254.2|88158.1|88203.8|88106.8|6
1649710450000|2022-04-11 20:54:10|88205.7|88155.7|88249.1|88108.7|88249.1|88155.7|88205.7|88107.4|10
1649710460000|2022-04-11 20:54:20|88251.8|88106.4|88203.1|88153.1|88252.4|88154|88200.1|88102.9|19
1649710470000|2022-04-11 20:54:30|88203|88153|88241.6|88106.8|88242|88153|88198.5|88106.8|20
1649710480000|2022-04-11 20:54:40|88200.7|88150.7|88191.3|88141.3|88243.7|88150.7|88190.3|88105.1|24
1649710490000|2022-04-11 20:54:50|88190.9|88140.9|88194.9|88144.9|88194.9|88144.9|88190.9|88140.9|19
1649710500000|2022-04-11 20:55:00|88248.2|88106.3|88266.2|88089.7|88285.9|88154.9|88204.9|88025.4|73
1649710510000|2022-04-11 20:55:10|88251.4|88097|88269|88076.9|88275.2|88097|88247.4|88076.9|31
1649710520000|2022-04-11 20:55:20|88256.7|88086.3|88260.4|88082.9|88264.7|88089.1|88256.5|88079.9|11
1649710530000|2022-04-11 20:55:30|88264|88075.8|88196.9|88146.9|88264|88146.9|88176.5|88075.8|17
1649710540000|2022-04-11 20:55:40|88196.7|88146.7|88182|88132|88242.9|88146.9|88182|88089.5|21
1649710550000|2022-04-11 20:55:50|88184.5|88134.5|88231|88099.4|88238.8|88144.8|88183|88089.6|27
1649710560000|2022-04-11 20:56:00|88230.8|88099.2|88229.4|88093.1|88252.8|88133.9|88183.1|88081.4|32
1649710570000|2022-04-11 20:56:10|88232.3|88092.6|88236.4|88094.7|88251.4|88099.2|88228.7|88086.8|24
1649710580000|2022-04-11 20:56:20|88241.7|88095.2|88239.2|88091|88251.2|88096.6|88239.2|88087.4|15
1649710590000|2022-04-11 20:56:30|88242.2|88088.8|88246.3|88110.5|88246.3|88110.5|88230.5|88088.8|10
1649710600000|2022-04-11 20:56:40|88241.3|88110|88252.6|88083.6|88259|88149.2|88199.2|88080.7|18
1649710610000|2022-04-11 20:56:50|88252.2|88091.3|88240.3|88111|88253.4|88148.1|88198.1|88087.5|8
1649710620000|2022-04-11 20:57:00|88234.6|88104.5|88269.6|88072.9|88269.9|88140|88187.8|88072.9|27
1649710630000|2022-04-11 20:57:10|88263.5|88063.5|88254.8|88076.9|88271.2|88086.3|88237.8|88060.3|14
1649710640000|2022-04-11 20:57:20|88255.3|88076.8|88248.2|88077|88255.9|88086.2|88246.7|88070.6|13
1649710650000|2022-04-11 20:57:30|88244.1|88079.6|88255.8|88094.4|88255.8|88106.2|88234.6|88076.4|20
1649710660000|2022-04-11 20:57:40|88238.7|88096.8|88250.3|88081.6|88250.3|88101.2|88235.6|88081.6|14
1649710670000|2022-04-11 20:57:50|88249.3|88071.2|88241.6|88076.5|88249.3|88087.4|88237.7|88070.1|6
1649710680000|2022-04-11 20:58:00|88254.5|88078.1|88256.6|88094|88299.8|88118.8|88254.5|88077.3|13
1649710690000|2022-04-11 20:58:10|88255.1|88098.4|88253.6|88094.6|88272.9|88099.3|88251.6|88074.6|11
1649710700000|2022-04-11 20:58:20|88270.4|88080.9|88256.2|88082.4|88270.4|88090.4|88238.3|88080.1|9
1649710710000|2022-04-11 20:58:30|88260.2|88081.5|88275.7|88089.9|88279.7|88109.7|88255.4|88081.5|10
1649710720000|2022-04-11 20:58:40|88253.3|88098.1|88245.5|88087.4|88273.1|88098.1|88239.5|88081.5|16
1649710730000|2022-04-11 20:58:50|88247|88090|88253.9|88066.4|88253.9|88091.5|88242.3|88066.4|13
1649710740000|2022-04-11 20:59:00|88254.3|88073.1|88257.3|88074.3|88274.6|88096.7|88254.3|88069.2|17
1649710750000|2022-04-11 20:59:10|88263.9|88074.1|88263.2|88063.2|88269.4|88085.3|88242.2|88063.2|16
1649710760000|2022-04-11 20:59:20|88266.7|88066.7|88243.4|88088|88271|88113|88243.4|88066.7|15
1649710770000|2022-04-11 20:59:30|88239.9|88098.2|88243.6|88101.1|88246.2|88102.2|88239.9|88096.7|20
1649710780000|2022-04-11 20:59:40|88241.1|88097.3|88243.5|88097.9|88243.5|88097.9|88241.1|88093.1|7
1649710790000|2022-04-11 20:59:50|88244.7|88096.5|88270.7|88070.7|88270.7|88096.7|88244.6|88069.4|15
1649710800000|2022-04-11 21:00:00|88260.9|88060.9|88249.8|88049.8|88260.9|88060.9|88227.6|88027.6|7
1649710810000|2022-04-11 21:00:10|88249.1|88049.1|88249.1|88049.1|88249.1|88049.1|88249.1|88049.1|1
1649710820000|2022-04-11 21:00:20|88247.8|88047.8|88247.8|88047.8|88247.8|88047.8|88247.8|88047.8|1
1649710830000|2022-04-11 21:00:30|88247.6|88047.6|88247.6|88047.6|88247.6|88047.6|88247.6|88047.6|1
1649710840000|2022-04-11 21:00:40|88249.6|88049.6|88249.6|88049.6|88249.6|88049.6|88249.6|88049.6|1
1649710880000|2022-04-11 21:01:20|88238.8|88038.8|88254.6|88054.6|88254.6|88054.6|88238.8|88038.8|2
1649710890000|2022-04-11 21:01:30|88247.7|88047.7|88247.7|88047.7|88247.7|88047.7|88247.7|88047.7|1
1649710900000|2022-04-11 21:01:40|88246.5|88046.5|88246.5|88046.5|88246.5|88046.5|88246.5|88046.5|1
1649710910000|2022-04-11 21:01:50|88244.6|88044.6|88242.7|88042.7|88244.6|88044.6|88242.7|88042.7|2
1649710920000|2022-04-11 21:02:00|88239.3|88039.3|88218.2|88018.2|88239.3|88039.3|88218.2|88018.2|2
1649710930000|2022-04-11 21:02:10|88220.4|88020.4|88220.4|88020.4|88220.4|88020.4|88220.4|88020.4|1
1649710960000|2022-04-11 21:02:40|88214.5|88014.5|88214.5|88014.5|88214.5|88014.5|88214.5|88014.5|1
1649710980000|2022-04-11 21:03:00|88207.5|88007.5|88197.5|87997.5|88207.5|88007.5|88197.5|87997.5|2
1649711030000|2022-04-11 21:03:50|88198.9|87998.9|88198.9|87998.9|88198.9|87998.9|88198.9|87998.9|1
1649711080000|2022-04-11 21:04:40|88151.4|87951.4|88151.4|87951.4|88151.4|87951.4|88151.4|87951.4|1
1649711100000|2022-04-11 21:05:00|88146.3|87946.3|88142.7|87942.7|88146.4|87946.4|88142.7|87942.7|3
1649711110000|2022-04-11 21:05:10|88152.5|87952.5|88152.5|87952.5|88152.5|87952.5|88152.5|87952.5|1
1649711120000|2022-04-11 21:05:20|88148.3|87948.3|88148.3|87948.3|88148.3|87948.3|88148.3|87948.3|1
1649711130000|2022-04-11 21:05:30|88152.5|87952.5|88150.8|87950.8|88152.5|87952.5|88150.8|87950.8|2
1649711140000|2022-04-11 21:05:40|88134.6|87934.6|88134.6|87934.6|88134.6|87934.6|88134.6|87934.6|1
1649711150000|2022-04-11 21:05:50|88107.3|87907.3|88107.3|87907.3|88107.3|87907.3|88107.3|87907.3|1
1649711160000|2022-04-11 21:06:00|88151.3|87951.3|88156.7|87956.7|88157|87957|88151.3|87951.3|5
1649711180000|2022-04-11 21:06:20|88156.9|87956.9|88156.9|87956.9|88156.9|87956.9|88156.9|87956.9|1
1649711190000|2022-04-11 21:06:30|88157.1|87957.1|88157.1|87957.1|88157.1|87957.1|88157.1|87957.1|1
1649711280000|2022-04-11 21:08:00|88158.7|87958.7|88158.2|87958.2|88158.7|87958.7|88158.2|87958.2|2
1649711300000|2022-04-11 21:08:20|88157.9|87957.9|88158.4|87958.4|88158.4|87958.4|88157.9|87957.9|2
1649711330000|2022-04-11 21:08:50|88162|87962|88162|87962|88162|87962|88162|87962|1
1649711360000|2022-04-11 21:09:20|88160.1|87960.1|88158.9|87958.9|88160.1|87960.1|88158.9|87958.9|2
1649711380000|2022-04-11 21:09:40|88157|87957|88157|87957|88157|87957|88157|87957|1
1649711390000|2022-04-11 21:09:50|88167.4|87967.4|88167.4|87967.4|88167.4|87967.4|88167.4|87967.4|1
1649711410000|2022-04-11 21:10:10|88095.1|87895.1|88152.6|87952.6|88158.3|87958.3|88095.1|87895.1|4
1649711420000|2022-04-11 21:10:20|88154.4|87954.4|88147.8|87947.8|88154.4|87954.4|88147.8|87947.8|2
1649711440000|2022-04-11 21:10:40|88174.2|87974.2|88174.2|87974.2|88174.2|87974.2|88174.2|87974.2|1
1649711450000|2022-04-11 21:10:50|88197|87997|88194.7|87994.7|88197|87997|88194.7|87994.7|2
1649711470000|2022-04-11 21:11:10|88159|87959|88159|87959|88159|87959|88159|87959|1
1649711490000|2022-04-11 21:11:30|88170|87970|88170|87970|88170|87970|88170|87970|1
1649711500000|2022-04-11 21:11:40|88174.2|87974.2|88174.2|87974.2|88174.2|87974.2|88174.2|87974.2|1
1649711520000|2022-04-11 21:12:00|88163.2|87963.2|88163.2|87963.2|88163.2|87963.2|88163.2|87963.2|1
1649711550000|2022-04-11 21:12:30|88174.2|87974.2|88174.2|87974.2|88174.2|87974.2|88174.2|87974.2|1
1649711580000|2022-04-11 21:13:00|88095.1|87895.1|88174.2|87974.2|88174.2|87974.2|88095.1|87895.1|2
1649711690000|2022-04-11 21:14:50|88174.7|87974.7|88174.7|87974.7|88174.7|87974.7|88174.7|87974.7|1
1649711700000|2022-04-11 21:15:00|88174.9|87974.9|88174.9|87974.9|88174.9|87974.9|88174.9|87974.9|1
1649711720000|2022-04-11 21:15:20|88174.2|87974.2|88174.2|87974.2|88174.2|87974.2|88174.2|87974.2|1
1649721600000|2022-04-12 00:00:00|88260.3|88210.3|88306.1|88158.6|88310.1|88214.4|88256.9|88158.6|55
1649721610000|2022-04-12 00:00:10|88300.1|88158.9|88304.7|88152.6|88307.6|88174.5|88289.8|88103|49
1649721620000|2022-04-12 00:00:20|88304.5|88154.1|88293.1|88162.5|88305.6|88167.3|88289.8|88151.3|43
1649721630000|2022-04-12 00:00:30|88292.3|88162.4|88295.4|88154.9|88302.5|88162.4|88284.8|88153|39
1649721640000|2022-04-12 00:00:40|88295.2|88154.7|88291.4|88153.3|88314.8|88163.9|88286.8|88145.5|44
1649721650000|2022-04-12 00:00:50|88293.7|88152.9|88288.5|88154.2|88294.8|88199.3|88244.1|88150.3|40
1649721660000|2022-04-12 00:01:00|88288.2|88150.2|88285.2|88147.2|88291|88153.9|88278.3|88143.9|48
1649721670000|2022-04-12 00:01:10|88287.1|88148.3|88293|88156|88304.3|88156|88278.5|88145.4|38
1649721680000|2022-04-12 00:01:20|88292.9|88154|88291.5|88155.9|88295.4|88158.8|88289.9|88150.9|32
1649721690000|2022-04-12 00:01:30|88293.1|88156.1|88287.8|88147.6|88297.3|88157.3|88284.7|88146.3|36
1649721700000|2022-04-12 00:01:40|88288.2|88149.5|88296.2|88155.4|88301.8|88160.7|88286.9|88145.2|28
1649721710000|2022-04-12 00:01:50|88296.4|88157|88300.3|88162.2|88309.4|88170.5|88291.1|88149.9|25
1649721720000|2022-04-12 00:02:00|88300.7|88162.5|88293.3|88155.2|88304.5|88162.5|88289.7|88150.9|42
1649721730000|2022-04-12 00:02:10|88293.4|88153.5|88304.3|88155.5|88304.9|88156.1|88293.4|88151.5|22
1649721740000|2022-04-12 00:02:20|88303.6|88155.6|88301.1|88155.4|88305.8|88158.9|88289|88155.3|20
1649721750000|2022-04-12 00:02:30|88301.7|88155.8|88303.8|88157.2|88305.1|88160.3|88289.6|88152.6|33
1649721760000|2022-04-12 00:02:40|88312.8|88153.9|88307.3|88160.5|88315.1|88196.7|88241|88146.7|22
1649721770000|2022-04-12 00:02:50|88307.2|88135.1|88301.4|88157.5|88307.2|88162.6|88295.7|88135.1|15
1649721780000|2022-04-12 00:03:00|88297|88162.8|88299.6|88161.8|88306.5|88167.5|88285.8|88157.7|64
1649721790000|2022-04-12 00:03:10|88302.3|88159.3|88298.3|88163.3|88304.3|88166.4|88295.7|88157.7|49
1649721800000|2022-04-12 00:03:20|88298.2|88165.9|88296.8|88160.4|88298.2|88198.9|88248.9|88157.8|28
1649721810000|2022-04-12 00:03:30|88287.6|88162.4|88296.1|88161.2|88296.2|88162.9|88286.3|88155.6|17
1649721820000|2022-04-12 00:03:40|88295.5|88161.3|88295.8|88159|88303|88164.4|88293.8|88151.1|27
1649721830000|2022-04-12 00:03:50|88287.7|88159.2|88304.3|88162.2|88304.3|88165.3|88287.7|88154.2|34
1649721840000|2022-04-12 00:04:00|88303.6|88162.8|88301.9|88167.4|88303.9|88168.1|88292.3|88157.8|24
1649721850000|2022-04-12 00:04:10|88301.8|88165.8|88306.9|88167.5|88311.2|88206.2|88255.3|88162.2|39
1649721860000|2022-04-12 00:04:20|88308.2|88164|88307.5|88167.5|88311.9|88169.4|88305.9|88162.9|18
1649721870000|2022-04-12 00:04:30|88307.8|88167.4|88260|88210|88308.3|88213.5|88256.7|88165|43
1649721880000|2022-04-12 00:04:40|88261.5|88211.5|88301.7|88167.8|88303.8|88211.5|88258.5|88164.2|28
1649721890000|2022-04-12 00:04:50|88299.9|88168.4|88303.6|88168.8|88303.9|88171.2|88299.9|88167.2|21
1649721900000|2022-04-12 00:05:00|88302.7|88169.6|88300.3|88170.7|88303.2|88209|88258.5|88167.6|35
1649721910000|2022-04-12 00:05:10|88301|88169.7|88301.3|88170.9|88304.5|88172.6|88297.9|88167.2|34
1649721920000|2022-04-12 00:05:20|88301|88169.3|88301.3|88168.9|88306.6|88210.2|88257.7|88167|22
1649721930000|2022-04-12 00:05:30|88300.5|88169.7|88300.8|88167.6|88304.7|88170.5|88300.1|88166.2|24
1649721940000|2022-04-12 00:05:40|88299.5|88169.1|88304.9|88169|88310|88209.4|88254.4|88166.1|35
1649721950000|2022-04-12 00:05:50|88312.7|88165.4|88296.6|88167.6|88312.7|88207.7|88255.4|88163.1|38
1649721960000|2022-04-12 00:06:00|88296.9|88167.8|88298.5|88167.1|88299.1|88209.8|88255.9|88164.9|40
1649721970000|2022-04-12 00:06:10|88297.9|88168.3|88298.9|88165.2|88298.9|88211.2|88253.4|88164.7|49
1649721980000|2022-04-12 00:06:20|88299.4|88164|88251.3|88201.3|88301|88209.4|88250.2|88163.2|61
1649721990000|2022-04-12 00:06:30|88252|88202|88299.2|88158.4|88301.4|88203.7|88251.9|88158.2|53
1649722000000|2022-04-12 00:06:40|88299.3|88160.7|88296.5|88169.6|88299.3|88208.1|88252.3|88159.4|34
1649722010000|2022-04-12 00:06:50|88291.9|88165.9|88300.3|88166.9|88306|88205.4|88252.6|88163.5|44
1649722020000|2022-04-12 00:07:00|88299.9|88166.3|88295.9|88166.3|88299.9|88207.9|88255.1|88165.5|49
1649722030000|2022-04-12 00:07:10|88295.7|88166.6|88251.1|88201.1|88297.7|88204.9|88250.1|88164.8|47
1649722040000|2022-04-12 00:07:20|88252.6|88202.6|88295|88162.7|88299.7|88204.1|88252.6|88159.1|42
1649722050000|2022-04-12 00:07:30|88294.9|88162.6|88256.7|88206.7|88301.2|88209.8|88255.2|88160.4|38
1649722060000|2022-04-12 00:07:40|88255.6|88205.6|88299.7|88169.7|88303.4|88207.3|88255.6|88163.3|46
1649722070000|2022-04-12 00:07:50|88297.9|88170.8|88291.5|88161.5|88298|88203.9|88249.3|88159.4|52
1649722080000|2022-04-12 00:08:00|88291|88160.8|88283|88153.5|88294.6|88200.3|88241.4|88153.5|54
1649722090000|2022-04-12 00:08:10|88294.8|88148.3|88284.8|88152.3|88304.6|88194.5|88238.5|88142.1|62
1649722100000|2022-04-12 00:08:20|88241.9|88191.9|88233.4|88183.4|88286.8|88194.2|88233.4|88141.4|69
1649722110000|2022-04-12 00:08:30|88272.3|88146.3|88276.3|88146.9|88282.3|88185.5|88232|88138.8|54
1649722120000|2022-04-12 00:08:40|88277.3|88145.2|88270.1|88143.5|88281.4|88181|88227.7|88124.3|49
1649722130000|2022-04-12 00:08:50|88270.2|88142.2|88273.3|88136.7|88273.3|88143.7|88266.3|88136|40
1649722140000|2022-04-12 00:09:00|88273.2|88134.2|88273.1|88141.5|88275.5|88179.4|88223.6|88132|49
1649722150000|2022-04-12 00:09:10|88273.3|88141.8|88271.8|88141.1|88273.5|88179.2|88228.5|88134.3|39
1649722160000|2022-04-12 00:09:20|88272|88141.2|88236.4|88186.4|88272|88186.5|88229.5|88141.2|43
1649722170000|2022-04-12 00:09:30|88236.3|88186.3|88278|88143.1|88280.1|88186.8|88235.1|88139.4|45
1649722180000|2022-04-12 00:09:40|88278.1|88143|88238.8|88188.8|88279.8|88188.8|88235.5|88142.9|34
1649722190000|2022-04-12 00:09:50|88238.6|88188.6|88233.8|88183.8|88278|88189|88231.6|88146.5|31
1649722200000|2022-04-12 00:10:00|88235.6|88185.6|88234.2|88184.2|88236|88186|88232.5|88182.5|34
1649722210000|2022-04-12 00:10:10|88234.1|88184.1|88274.1|88147.9|88276.9|88187.8|88231.9|88144.2|28
1649722220000|2022-04-12 00:10:20|88274.3|88146.6|88234.2|88184.2|88274.5|88185|88232|88146.6|27
1649722230000|2022-04-12 00:10:30|88234.1|88184.1|88238|88188|88275.5|88188|88233.9|88150.2|31
1649722240000|2022-04-12 00:10:40|88237.9|88187.9|88239.1|88189.1|88279.1|88189.8|88236|88148.7|25
1649722250000|2022-04-12 00:10:50|88239.3|88189.3|88234|88184|88284.3|88191.4|88233.8|88148.7|34
1649722260000|2022-04-12 00:11:00|88233.9|88183.9|88237.1|88187.1|88275.9|88188.6|88233.4|88148.1|46
1649722270000|2022-04-12 00:11:10|88237|88187|88235.2|88185.2|88277.3|88188.8|88233.8|88149.4|46
1649722280000|2022-04-12 00:11:20|88234.8|88184.8|88230.7|88180.7|88278.8|88187.9|88230.1|88143.5|54
1649722290000|2022-04-12 00:11:30|88231.9|88181.9|88232.2|88182.2|88237.3|88187.3|88230|88180|52
1649722300000|2022-04-12 00:11:40|88232.1|88182.1|88234.8|88184.8|88236.2|88186.2|88230.3|88180.3|36
1649722310000|2022-04-12 00:11:50|88234.7|88184.7|88232.8|88182.8|88236.3|88186.3|88229.7|88179.7|40
1649722320000|2022-04-12 00:12:00|88233.2|88183.2|88219.4|88169.4|88260.7|88183.2|88211.5|88126.1|60
1649722330000|2022-04-12 00:12:10|88217.6|88167.6|88214.5|88164.5|88260.5|88168.6|88211.5|88130.7|45
1649722340000|2022-04-12 00:12:20|88261.8|88128.3|88212.8|88162.8|88261.8|88169|88211.9|88125.8|45
1649722350000|2022-04-12 00:12:30|88215.9|88165.9|88207|88157|88254.1|88167.8|88204.5|88128.3|54
1649722360000|2022-04-12 00:12:40|88206.9|88156.9|88209.4|88159.4|88248.4|88162.3|88204.9|88116.7|62
1649722370000|2022-04-12 00:12:50|88209.2|88159.2|88252.2|88120.2|88257.3|88162.1|88198.8|88115.9|58
1649722380000|2022-04-12 00:13:00|88256.2|88119.7|88211.2|88161.2|88256.2|88163.5|88203.5|88117.2|44
1649722390000|2022-04-12 00:13:10|88210.8|88160.8|88210.9|88160.9|88212|88162|88205.5|88155.5|33
1649722400000|2022-04-12 00:13:20|88210.4|88160.4|88209|88159|88210.7|88160.7|88208.9|88158.9|25
1649722410000|2022-04-12 00:13:30|88209.1|88159.1|88208.9|88158.9|88250.4|88160.8|88204.6|88121.3|36
1649722420000|2022-04-12 00:13:40|88209|88159|88205.6|88155.6|88209.2|88159.2|88202.8|88152.8|28
1649722430000|2022-04-12 00:13:50|88204.5|88154.5|88204|88154|88207.9|88157.9|88204|88154|32
1649722440000|2022-04-12 00:14:00|88203.9|88153.9|88205.5|88155.5|88242.4|88160.3|88201.2|88116.2|35
1649722450000|2022-04-12 00:14:10|88204.5|88154.5|88206.9|88156.9|88208.1|88158.1|88201.4|88151.4|51
1649722460000|2022-04-12 00:14:20|88206.4|88156.4|88244.2|88117.3|88244.6|88157.4|88203.8|88117.1|26
1649722470000|2022-04-12 00:14:30|88245.3|88118.2|88244.6|88119.5|88246.2|88119.7|88244.3|88116.9|19
1649722480000|2022-04-12 00:14:40|88244.7|88119.6|88246.8|88121.7|88246.8|88158.4|88204.2|88119.1|35
1649722490000|2022-04-12 00:14:50|88246.7|88121.6|88247.9|88119|88253.6|88159.9|88208.9|88115.8|28
1649722500000|2022-04-12 00:15:00|88247.3|88121.7|88247.3|88113.3|88250.9|88159.3|88193.9|88108.5|46
1649722510000|2022-04-12 00:15:10|88246.2|88115.9|88241|88100|88247.3|88151.5|88201.5|88098.3|55
1649722520000|2022-04-12 00:15:20|88239.8|88106.5|88243.7|88112.1|88247.1|88117.6|88239.8|88106.1|49
1649722530000|2022-04-12 00:15:30|88246.3|88111.6|88239.7|88112.8|88247.7|88117.6|88239.7|88109.5|28
1649722540000|2022-04-12 00:15:40|88239.5|88112.9|88205|88155|88246.6|88156.1|88204.1|88111|44
1649722550000|2022-04-12 00:15:50|88242.7|88114.3|88248.3|88119|88249.7|88156.3|88204.1|88113.6|52
1649722560000|2022-04-12 00:16:00|88247|88119.6|88200.4|88150.4|88247.2|88159.9|88198.5|88109.5|71
1649722570000|2022-04-12 00:16:10|88201.7|88151.7|88200.4|88150.4|88204.9|88154.9|88195.8|88145.8|65
1649722580000|2022-04-12 00:16:20|88197.1|88147.1|88202.5|88152.5|88245.7|88154.6|88197.1|88109.8|41
1649722590000|2022-04-12 00:16:30|88201|88151|88251.9|88122.1|88252.5|88160|88201|88113.9|43
1649722600000|2022-04-12 00:16:40|88251.5|88106.2|88236.5|88103.2|88251.6|88155.2|88195.7|88097.7|41
1649722610000|2022-04-12 00:16:50|88241.4|88108.7|88247.5|88109.7|88250.8|88114.7|88237.6|88101|51
1649722620000|2022-04-12 00:17:00|88247.2|88111.1|88234.7|88107.1|88252.6|88152.4|88193.2|88100.9|74
1649722630000|2022-04-12 00:17:10|88235.8|88107.2|88242.2|88115.2|88245.4|88155.1|88196.3|88103.5|72
1649722640000|2022-04-12 00:17:20|88251.2|88118.1|88248.2|88113.5|88256.2|88156.8|88202.5|88108.7|61
1649722650000|2022-04-12 00:17:30|88203|88111.1|88236.8|88110.7|88248.3|88157|88197.8|88108.6|44
1649722660000|2022-04-12 00:17:40|88240.9|88111.5|88242.7|88110.8|88245.1|88112|88238.7|88106.5|28
1649722670000|2022-04-12 00:17:50|88242.6|88111.4|88238.5|88110.3|88244.1|88151.1|88200.1|88109.5|31
1649722680000|2022-04-12 00:18:00|88238.4|88110.6|88243.7|88113.1|88245.9|88153.1|88195.8|88105.5|41
1649722690000|2022-04-12 00:18:10|88241.3|88106.1|88247.2|88109.6|88249.5|88150.5|88200.4|88105.2|22
1649722700000|2022-04-12 00:18:20|88247.4|88111|88199.1|88149.1|88247.7|88152.5|88199.1|88107.2|24
1649722710000|2022-04-12 00:18:30|88241.9|88113.6|88249.2|88112.3|88249.2|88154.3|88201.6|88109|16
1649722720000|2022-04-12 00:18:40|88252.9|88104|88252.5|88103.9|88252.9|88110.6|88249.5|88103.9|7
1649722730000|2022-04-12 00:18:50|88249.1|88104.1|88242.6|88114.8|88255.4|88157.8|88203.1|88104.1|32
1649722740000|2022-04-12 00:19:00|88246|88115.2|88247.1|88116.5|88248.7|88155.5|88197.4|88109.3|24
1649722750000|2022-04-12 00:19:10|88249.7|88112|88243.2|88112.2|88249.7|88153.2|88199.1|88111.1|46
1649722760000|2022-04-12 00:19:20|88249|88112.1|88239.9|88114.8|88249.4|88150.2|88197.7|88112.1|27
1649722770000|2022-04-12 00:19:30|88243.6|88112.9|88244.8|88114.4|88244.9|88153|88203|88108.6|17
1649722780000|2022-04-12 00:19:40|88243|88115.2|88240.9|88111.8|88245.8|88148.2|88198.1|88107.8|23
1649722790000|2022-04-12 00:19:50|88243.3|88109.8|88198.9|88148.9|88250.6|88157.3|88198.9|88100.3|36
1649722800000|2022-04-12 00:20:00|88200.5|88150.5|88243.7|88117.6|88247.4|88155.8|88200.5|88111.7|25
1649722810000|2022-04-12 00:20:10|88245.7|88115.8|88202.1|88152.1|88246.6|88155.8|88202.1|88114.8|20
1649722820000|2022-04-12 00:20:20|88203.4|88153.4|88247.7|88118.3|88256.9|88159.4|88199.4|88111.9|25
1649722830000|2022-04-12 00:20:30|88247.8|88119.3|88207.4|88157.4|88251.7|88158|88200.5|88110.4|44
1649722840000|2022-04-12 00:20:40|88244.5|88119.3|88245.3|88117.8|88247.8|88158.9|88204.1|88114.7|32
1649722850000|2022-04-12 00:20:50|88244.9|88117.5|88244|88114.5|88246.3|88156.8|88204.9|88114.5|33
1649722860000|2022-04-12 00:21:00|88244.1|88114.6|88200.8|88150.8|88244.8|88155.6|88197.5|88110.6|48
1649722870000|2022-04-12 00:21:10|88201|88151|88245.5|88111.8|88245.5|88156.2|88200.6|88111.7|48
1649722880000|2022-04-12 00:21:20|88243.6|88114.1|88246|88115.2|88246.9|88115.8|88241.5|88109.7|25
1649722890000|2022-04-12 00:21:30|88245.7|88115|88243.7|88115.6|88246|88154|88201.6|88112.5|36
1649722900000|2022-04-12 00:21:40|88243.6|88115.5|88243.7|88117.8|88245.6|88155.5|88201.8|88115.5|33
1649722910000|2022-04-12 00:21:50|88204.4|88115|88245.4|88116.3|88248|88155.5|88204.2|88112.4|21
1649722920000|2022-04-12 00:22:00|88243.9|88116.9|88243.8|88117.4|88247.3|88117.6|88243.4|88116.5|15
1649722930000|2022-04-12 00:22:10|88244.6|88116.9|88204.1|88154.1|88244.6|88156.3|88197.8|88116.9|30
1649722940000|2022-04-12 00:22:20|88204.2|88154.2|88245|88116.3|88248|88156.2|88204.1|88112.3|35
1649722950000|2022-04-12 00:22:30|88244|88118.6|88243.7|88114.7|88247.9|88155.9|88202.2|88114.7|21
1649722960000|2022-04-12 00:22:40|88245.6|88115.6|88244.4|88118.5|88245.6|88157.1|88193.3|88111.3|28
1649722970000|2022-04-12 00:22:50|88206.5|88156.5|88202.4|88152.4|88248|88157.3|88200.3|88112.1|36
1649722980000|2022-04-12 00:23:00|88239.4|88112.7|88243.7|88114|88243.7|88115.6|88239.3|88110.7|17
1649722990000|2022-04-12 00:23:10|88241.5|88115.6|88250.6|88108.9|88251|88153.8|88203.8|88106.2|24
1649723000000|2022-04-12 00:23:20|88248.4|88108.8|88231.5|88104.9|88253.4|88150.4|88199.7|88099.7|17
1649723010000|2022-04-12 00:23:30|88200.9|88105.3|88198.6|88148.6|88251|88150.9|88196.5|88105.3|21
1649723020000|2022-04-12 00:23:40|88199|88149|88247.3|88114|88249.1|88153.1|88197.6|88107|30
1649723030000|2022-04-12 00:23:50|88248.5|88111.8|88198.8|88148.8|88257.5|88148.8|88198.8|88105.7|27
1649723040000|2022-04-12 00:24:00|88203.3|88153.3|88237.5|88112.2|88248.6|88156.8|88199.9|88110.7|52
1649723050000|2022-04-12 00:24:10|88238.5|88110.4|88249.2|88107.3|88250.1|88150|88195.1|88100.1|48
1649723060000|2022-04-12 00:24:20|88250|88104|88196.9|88146.9|88250|88147.5|88196|88102.3|42
1649723070000|2022-04-12 00:24:30|88196.5|88146.5|88198.5|88148.5|88236.5|88148.6|88194.1|88106.8|33
1649723080000|2022-04-12 00:24:40|88236.4|88109.7|88241.8|88111.9|88241.8|88112.3|88236.4|88107.1|27
1649723090000|2022-04-12 00:24:50|88241.9|88113.8|88242.7|88111.7|88255.4|88151|88200.7|88101.2|34
1649723100000|2022-04-12 00:25:00|88243.2|88114.7|88242.3|88113.8|88250.4|88150.2|88197|88099.2|37
1649723110000|2022-04-12 00:25:10|88200.1|88150.1|88198.1|88148.1|88248.9|88157.8|88192.5|88104.4|56
1649723120000|2022-04-12 00:25:20|88197.7|88147.7|88196.9|88146.9|88246.9|88154.6|88194.8|88099.6|62
1649723130000|2022-04-12 00:25:30|88197.1|88147.1|88243|88111.3|88249.1|88152.4|88195|88099.4|56
1649723140000|2022-04-12 00:25:40|88237.6|88150.3|88199.8|88149.8|88249.6|88151.4|88197.9|88100.6|52
1649723150000|2022-04-12 00:25:50|88199.3|88149.3|88203.2|88153.2|88244.2|88153.5|88199.3|88101|49
1649723160000|2022-04-12 00:26:00|88202.7|88152.7|88199.1|88149.1|88241.8|88154.2|88196.5|88114.1|40
1649723170000|2022-04-12 00:26:10|88199.6|88149.6|88198.7|88148.7|88239.2|88151.9|88197.9|88111.6|26
1649723180000|2022-04-12 00:26:20|88201.6|88151.6|88205.6|88155.6|88206|88156|88198.4|88148.4|37
1649723190000|2022-04-12 00:26:30|88205.4|88155.4|88203.5|88153.5|88206|88156|88201.8|88151.8|35
1649723200000|2022-04-12 00:26:40|88203.4|88153.4|88202.5|88152.5|88241.9|88156.6|88198.1|88116.2|39
1649723210000|2022-04-12 00:26:50|88202.4|88152.4|88199.7|88149.7|88241.4|88154.7|88198.4|88116|44
1649723220000|2022-04-12 00:27:00|88200.6|88150.6|88206.4|88156.4|88240.8|88158.3|88197.2|88113.6|39
1649723230000|2022-04-12 00:27:10|88206.5|88156.5|88210.1|88160.1|88252.4|88161.2|88206.5|88119.7|22
1649723240000|2022-04-12 00:27:20|88248.9|88120.1|88207.2|88157.2|88250.1|88161.5|88205|88120.1|30
1649723250000|2022-04-12 00:27:30|88207.4|88157.4|88205.6|88155.6|88237.6|88158.3|88194.4|88105.3|54
1649723260000|2022-04-12 00:27:40|88205.5|88155.5|88195.8|88145.8|88246.4|88158.4|88193.1|88120.2|38
1649723270000|2022-04-12 00:27:50|88195.9|88145.9|88200.9|88150.9|88244.6|88151.3|88195.4|88102.1|45
1649723280000|2022-04-12 00:28:00|88201.1|88151.1|88200.9|88150.9|88238|88156.9|88193.6|88109.3|52
1649723290000|2022-04-12 00:28:10|88202.5|88152.5|88200.1|88150.1|88239.2|88153.7|88195.6|88111.5|36
1649723300000|2022-04-12 00:28:20|88200|88150|88199|88149|88238.9|88152.3|88196.5|88111.4|41
1649723310000|2022-04-12 00:28:30|88199.7|88149.7|88203.6|88153.6|88241.1|88154.2|88198.3|88114.7|25
1649723320000|2022-04-12 00:28:40|88203.3|88153.3|88210.3|88160.3|88241.5|88160.7|88198|88111.4|46
1649723330000|2022-04-12 00:28:50|88210.5|88160.5|88247.2|88118.1|88253|88160.6|88210.4|88110|41
1649723340000|2022-04-12 00:29:00|88246.2|88119.8|88208.8|88158.8|88249.9|88159.1|88198.6|88117.8|38
1649723350000|2022-04-12 00:29:10|88208|88158|88212.2|88162.2|88247.3|88162.2|88207.2|88121.1|31
1649723360000|2022-04-12 00:29:20|88211.4|88161.4|88210.6|88160.6|88213|88163|88202.1|88152.1|29
1649723370000|2022-04-12 00:29:30|88210.4|88160.4|88252|88121.5|88252.7|88162.3|88208.3|88121.5|33
1649723380000|2022-04-12 00:29:40|88250.6|88122.4|88204.9|88154.9|88252.2|88158.1|88204.2|88121.6|29
1649723390000|2022-04-12 00:29:50|88205.8|88155.8|88252.5|88121.7|88253.3|88160.1|88205.8|88121|22
1649723400000|2022-04-12 00:30:00|88249.7|88122.8|88199.9|88149.9|88249.7|88159.4|88198|88119.1|49
1649723410000|2022-04-12 00:30:10|88199.3|88149.3|88202.8|88152.8|88243.6|88156|88198.6|88106.6|56
1649723420000|2022-04-12 00:30:20|88243.1|88106.5|88204.1|88154.1|88246.6|88155.7|88202.2|88106.5|33
1649723430000|2022-04-12 00:30:30|88246.3|88115.7|88247.8|88122.6|88247.8|88159.1|88200.7|88115.7|29
1649723440000|2022-04-12 00:30:40|88247.7|88160.4|88206.1|88156.1|88247.7|88160.4|88204|88116.9|26
1649723450000|2022-04-12 00:30:50|88204.1|88154.1|88205|88155|88243.7|88156.4|88202.5|88117.3|28
1649723460000|2022-04-12 00:31:00|88205.1|88155.1|88206.6|88156.6|88208.4|88158.4|88200.8|88150.8|38
1649723470000|2022-04-12 00:31:10|88203.1|88153.1|88234.1|88109.1|88245.9|88155.2|88195.1|88102.1|51
1649723480000|2022-04-12 00:31:20|88199.3|88149.3|88195.7|88145.7|88241.5|88154|88193.1|88105.5|61
1649723490000|2022-04-12 00:31:30|88195.2|88145.2|88239.4|88112.4|88244.1|88154.7|88195.2|88108|58
1649723500000|2022-04-12 00:31:40|88201.3|88151.3|88244.1|88115.3|88246.7|88158|88199.3|88107.7|52
1649723510000|2022-04-12 00:31:50|88243.7|88118|88203.1|88153.1|88247.1|88157|88202.3|88118|25
1649723520000|2022-04-12 00:32:00|88203|88153|88207.1|88157.1|88260.5|88158.4|88203|88112.5|38
1649723530000|2022-04-12 00:32:10|88207.7|88157.7|88207|88157|88247.3|88158.4|88204|88117.1|32
1649723540000|2022-04-12 00:32:20|88206.6|88156.6|88204.4|88154.4|88246.2|88157|88202.9|88118.6|28
1649723550000|2022-04-12 00:32:30|88204.5|88154.5|88208.2|88158.2|88247.1|88158.4|88201.8|88116.9|27
1649723560000|2022-04-12 00:32:40|88207.9|88157.9|88207.5|88157.5|88208.3|88158.3|88204.5|88154.5|20
1649723570000|2022-04-12 00:32:50|88208.6|88158.6|88210.1|88160.1|88258|88163.1|88208.5|88120.7|25
1649723580000|2022-04-12 00:33:00|88209.8|88159.8|88210.4|88160.4|88210.9|88160.9|88209.8|88159.8|18
1649723590000|2022-04-12 00:33:10|88210.5|88160.5|88250.5|88123.4|88250.5|88162|88210.3|88123.4|20
1649723600000|2022-04-12 00:33:20|88252|88122.2|88254.1|88121.6|88262.2|88160.1|88206|88116.5|39
1649723610000|2022-04-12 00:33:30|88255.5|88121|88208.6|88158.6|88258.6|88162.9|88207.4|88119.7|34
1649723620000|2022-04-12 00:33:40|88208.2|88158.2|88212|88162|88254.3|88162|88208.2|88123.5|25
1649723630000|2022-04-12 00:33:50|88212.2|88162.2|88213.1|88163.1|88252.2|88163.3|88207.8|88125.2|29
1649723640000|2022-04-12 00:34:00|88212.6|88162.6|88211.1|88161.1|88254.9|88164.8|88209.2|88124.6|30
1649723650000|2022-04-12 00:34:10|88210.8|88160.8|88216.9|88166.9|88216.9|88166.9|88210.5|88160.5|55
1649723660000|2022-04-12 00:34:20|88217.1|88167.1|88221.5|88171.5|88224.9|88174.9|88214.3|88164.3|61
1649723670000|2022-04-12 00:34:30|88221.3|88171.3|88227|88177|88227.2|88177.2|88216|88166|53
1649723680000|2022-04-12 00:34:40|88226.9|88176.9|88231|88181|88231|88181|88223.2|88173.2|55
1649723690000|2022-04-12 00:34:50|88231.2|88181.2|88228.1|88178.1|88231.2|88181.2|88220.9|88170.9|35
1649723700000|2022-04-12 00:35:00|88229.8|88179.8|88228.7|88178.7|88268.6|88179.8|88225.3|88136.7|38
1649723710000|2022-04-12 00:35:10|88228.8|88178.8|88229.6|88179.6|88230.1|88180.1|88225.2|88175.2|48
1649723720000|2022-04-12 00:35:20|88229.3|88179.3|88230.5|88180.5|88231.4|88181.4|88229.2|88179.2|20
1649723730000|2022-04-12 00:35:30|88230.3|88180.3|88224.6|88174.6|88232.6|88182.6|88222.8|88172.8|39
1649723740000|2022-04-12 00:35:40|88226.2|88176.2|88230.6|88180.6|88233.2|88183.2|88224.4|88174.4|33
1649723750000|2022-04-12 00:35:50|88232.3|88182.3|88227.5|88177.5|88234.1|88184.1|88224|88174|52
1649723760000|2022-04-12 00:36:00|88228|88178|88231.1|88181.1|88232.2|88182.2|88226|88176|34
1649723770000|2022-04-12 00:36:10|88230.4|88180.4|88231.9|88181.9|88231.9|88181.9|88228.6|88178.6|15
1649723780000|2022-04-12 00:36:20|88232.4|88182.4|88231.7|88181.7|88234.5|88184.5|88226.5|88176.5|45
1649723790000|2022-04-12 00:36:30|88231.8|88181.8|88231.4|88181.4|88232.2|88182.2|88226.5|88176.5|36
1649723800000|2022-04-12 00:36:40|88231.9|88181.9|88230.5|88180.5|88232.4|88182.4|88229.4|88179.4|20
1649723810000|2022-04-12 00:36:50|88229.6|88179.6|88229.9|88179.9|88232.7|88182.7|88227.4|88177.4|24
1649723820000|2022-04-12 00:37:00|88232.1|88182.1|88235|88185|88237|88187|88227.2|88177.2|28
1649723830000|2022-04-12 00:37:10|88235.3|88185.3|88235.2|88185.2|88235.5|88185.5|88229.4|88179.4|21
1649723840000|2022-04-12 00:37:20|88234.2|88184.2|88231|88181|88234.2|88184.2|88228.9|88178.9|28
1649723850000|2022-04-12 00:37:30|88230.9|88180.9|88231.1|88181.1|88234.5|88184.5|88229.4|88179.4|28
1649723860000|2022-04-12 00:37:40|88231.2|88181.2|88231.6|88181.6|88235.6|88185.6|88226.6|88176.6|36
1649723870000|2022-04-12 00:37:50|88233|88183|88228.8|88178.8|88234.8|88184.8|88223.4|88173.4|23
1649723880000|2022-04-12 00:38:00|88230.6|88180.6|88235.3|88185.3|88238|88188|88230.6|88180.6|23
1649723890000|2022-04-12 00:38:10|88231.4|88181.4|88235.9|88185.9|88271.7|88188.8|88229.9|88145.9|32
1649723900000|2022-04-12 00:38:20|88235.8|88185.8|88233.5|88183.5|88235.8|88185.8|88226.3|88176.3|42
1649723910000|2022-04-12 00:38:30|88233.1|88183.1|88234|88184|88237.5|88187.5|88228.1|88178.1|35
1649723920000|2022-04-12 00:38:40|88233.7|88183.7|88233.3|88183.3|88237.3|88187.3|88225.2|88175.2|29
1649723930000|2022-04-12 00:38:50|88227.6|88177.6|88230.4|88180.4|88233.8|88183.8|88227.6|88177.6|19
1649723940000|2022-04-12 00:39:00|88231.9|88181.9|88227.2|88177.2|88233.3|88183.3|88227.2|88177.2|11
1649723950000|2022-04-12 00:39:10|88229|88179|88233.1|88183.1|88238.2|88188.2|88227.1|88177.1|40
1649723960000|2022-04-12 00:39:20|88233.9|88183.9|88235.7|88185.7|88235.7|88185.7|88229|88179|22
1649723970000|2022-04-12 00:39:30|88237|88187|88237.2|88187.2|88239.6|88189.6|88228.5|88178.5|45
1649723980000|2022-04-12 00:39:40|88237.5|88187.5|88229.3|88179.3|88237.5|88187.5|88226.3|88176.3|43
1649723990000|2022-04-12 00:39:50|88230.7|88180.7|88233.1|88183.1|88233.1|88183.1|88225.1|88175.1|35
1649724000000|2022-04-12 00:40:00|88232.4|88182.4|88234|88184|88236.8|88186.8|88223.5|88173.5|33
1649724010000|2022-04-12 00:40:10|88233|88183|88232.2|88182.2|88235.7|88185.7|88228.9|88178.9|30
1649724020000|2022-04-12 00:40:20|88232.8|88182.8|88230.2|88180.2|88233.6|88183.6|88230.1|88180.1|21
1649724030000|2022-04-12 00:40:30|88231.6|88181.6|88232.6|88182.6|88233.3|88183.3|88230.5|88180.5|26
1649724040000|2022-04-12 00:40:40|88233.6|88183.6|88234.8|88184.8|88234.8|88184.8|88226|88176|11
1649724050000|2022-04-12 00:40:50|88232.7|88182.7|88229.9|88179.9|88235.1|88185.1|88226.1|88176.1|14
1649724060000|2022-04-12 00:41:00|88231.1|88181.1|88223.4|88173.4|88238.6|88188.6|88223.4|88173.4|39
1649724070000|2022-04-12 00:41:10|88234.3|88184.3|88235.3|88185.3|88235.4|88185.4|88228.2|88178.2|34
1649724080000|2022-04-12 00:41:20|88234.6|88184.6|88235.9|88185.9|88239.6|88189.6|88234.4|88184.4|27
1649724090000|2022-04-12 00:41:30|88235.8|88185.8|88234.6|88184.6|88237.1|88187.1|88230.9|88180.9|32
1649724100000|2022-04-12 00:41:40|88234.7|88184.7|88230.9|88180.9|88236.3|88186.3|88229.9|88179.9|25
1649724110000|2022-04-12 00:41:50|88232.7|88182.7|88235.8|88185.8|88238.2|88188.2|88229.2|88179.2|23
1649724120000|2022-04-12 00:42:00|88235.2|88185.2|88234.3|88184.3|88238.1|88188.1|88230.9|88180.9|45
1649724130000|2022-04-12 00:42:10|88236|88186|88237.8|88187.8|88239|88189|88232.3|88182.3|32
1649724140000|2022-04-12 00:42:20|88237.5|88187.5|88232.1|88182.1|88241.9|88191.9|88232.1|88182.1|36
1649724150000|2022-04-12 00:42:30|88232.6|88182.6|88234.4|88184.4|88234.4|88184.4|88229.5|88179.5|15
1649724160000|2022-04-12 00:42:40|88234.5|88184.5|88233.2|88183.2|88234.9|88184.9|88232.4|88182.4|43
1649724170000|2022-04-12 00:42:50|88234|88184|88243.3|88193.3|88244.4|88194.4|88232.2|88182.2|50
1649724180000|2022-04-12 00:43:00|88244.3|88194.3|88247.5|88197.5|88251.1|88201.1|88242.3|88192.3|45
1649724190000|2022-04-12 00:43:10|88247|88197|88249.7|88199.7|88249.7|88199.7|88243.7|88193.7|29
1649724200000|2022-04-12 00:43:20|88249.8|88199.8|88247.5|88197.5|88285.7|88202.4|88242.7|88156.3|39
1649724210000|2022-04-12 00:43:30|88248.2|88198.2|88244.9|88194.9|88248.2|88198.2|88244.9|88194.9|32
1649724220000|2022-04-12 00:43:40|88245.2|88195.2|88243.6|88193.6|88246.3|88196.3|88243|88193|20
1649724230000|2022-04-12 00:43:50|88243|88193|88249.5|88199.5|88251.5|88201.5|88243|88193|29
1649724240000|2022-04-12 00:44:00|88249.4|88199.4|88246.5|88196.5|88250.8|88200.8|88246.2|88196.2|30
1649724250000|2022-04-12 00:44:10|88246.8|88196.8|88247|88197|88247.4|88197.4|88245|88195|23
1649724260000|2022-04-12 00:44:20|88246.9|88196.9|88245|88195|88255.3|88205.3|88244.9|88194.9|32
1649724270000|2022-04-12 00:44:30|88246.5|88196.5|88251.7|88201.7|88286.5|88203|88245.6|88155|32
1649724280000|2022-04-12 00:44:40|88254|88204|88252.8|88202.8|88254|88204|88250.7|88200.7|21
1649724290000|2022-04-12 00:44:50|88250.6|88200.6|88252.5|88202.5|88256.8|88206.8|88248.7|88198.7|56
1649724300000|2022-04-12 00:45:00|88253.2|88203.2|88254.9|88204.9|88257.9|88207.9|88250.7|88200.7|60
1649724310000|2022-04-12 00:45:10|88253.6|88203.6|88255.9|88205.9|88257.8|88207.8|88252.7|88202.7|52
1649724320000|2022-04-12 00:45:20|88255.5|88205.5|88260.5|88210.5|88296.2|88214.9|88251.9|88171.1|52
1649724330000|2022-04-12 00:45:30|88259.9|88209.9|88260.6|88210.6|88266|88216|88258.6|88208.6|54
1649724340000|2022-04-12 00:45:40|88260.8|88210.8|88261.9|88211.9|88266.9|88216.9|88259.1|88209.1|55
1649724350000|2022-04-12 00:45:50|88261.8|88211.8|88263.9|88213.9|88264.1|88214.1|88259.5|88209.5|41
1649724360000|2022-04-12 00:46:00|88263.5|88213.5|88265.5|88215.5|88265.6|88215.6|88258.5|88208.5|42
1649724370000|2022-04-12 00:46:10|88265.1|88215.1|88265.8|88215.8|88266.4|88216.4|88261.7|88211.7|37
1649724380000|2022-04-12 00:46:20|88265.7|88215.7|88261.2|88211.2|88265.7|88215.7|88260.7|88210.7|32
1649724390000|2022-04-12 00:46:30|88261.3|88211.3|88259.2|88209.2|88262.6|88212.6|88258.7|88208.7|33
1649724400000|2022-04-12 00:46:40|88259.3|88209.3|88259.2|88209.2|88260.8|88210.8|88257.8|88207.8|31
1649724410000|2022-04-12 00:46:50|88259.4|88209.4|88261|88211|88261.1|88211.1|88258.4|88208.4|27
1649724420000|2022-04-12 00:47:00|88261.7|88211.7|88265.1|88215.1|88305|88215.1|88256.6|88176.6|36
1649724430000|2022-04-12 00:47:10|88262.8|88212.8|88267.2|88217.2|88311.8|88222.3|88258.5|88183.1|63
1649724440000|2022-04-12 00:47:20|88267.3|88217.3|88266.9|88216.9|88268.4|88218.4|88260.9|88210.9|44
1649724450000|2022-04-12 00:47:30|88266.4|88216.4|88268.6|88218.6|88268.6|88218.6|88263.9|88213.9|46
1649724460000|2022-04-12 00:47:40|88268.2|88218.2|88266.2|88216.2|88268.2|88218.2|88264.1|88214.1|32
1649724470000|2022-04-12 00:47:50|88266.3|88216.3|88269.1|88219.1|88272.7|88222.7|88263.8|88213.8|44
1649724480000|2022-04-12 00:48:00|88269.5|88219.5|88267.7|88217.7|88269.9|88219.9|88264.9|88214.9|50
1649724490000|2022-04-12 00:48:10|88267.8|88217.8|88269.7|88219.7|88271.6|88221.6|88265.8|88215.8|46
1649724500000|2022-04-12 00:48:20|88270.5|88220.5|88269.9|88219.9|88273.8|88223.8|88262.1|88212.1|53
1649724510000|2022-04-12 00:48:30|88269.8|88219.8|88271.5|88221.5|88307.5|88222.7|88268.2|88181.9|25
1649724520000|2022-04-12 00:48:40|88269.8|88219.8|88272.8|88222.8|88315.9|88224.9|88268.5|88189.1|46
1649724530000|2022-04-12 00:48:50|88272.7|88222.7|88274.3|88224.3|88276.2|88226.2|88269|88219|42
1649724540000|2022-04-12 00:49:00|88274.6|88224.6|88273.2|88223.2|88275.6|88225.6|88271.1|88221.1|27
1649724550000|2022-04-12 00:49:10|88273.1|88223.1|88272.8|88222.8|88274.1|88224.1|88272.6|88222.6|25
1649724560000|2022-04-12 00:49:20|88269.2|88219.2|88271|88221|88273.1|88223.1|88268.2|88218.2|42
1649724570000|2022-04-12 00:49:30|88271.1|88221.1|88272.2|88222.2|88274.7|88224.7|88269.7|88219.7|29
1649724580000|2022-04-12 00:49:40|88272.6|88222.6|88272.7|88222.7|88273.8|88223.8|88271.2|88221.2|25
1649724590000|2022-04-12 00:49:50|88273.1|88223.1|88274.7|88224.7|88275.5|88225.5|88273|88223|38
1649724600000|2022-04-12 00:50:00|88274.8|88224.8|88274.5|88224.5|88274.9|88224.9|88270.2|88220.2|36
1649724610000|2022-04-12 00:50:10|88274.6|88224.6|88271.1|88221.1|88275|88225|88269.7|88219.7|36
1649724620000|2022-04-12 00:50:20|88270.9|88220.9|88274.8|88224.8|88278.2|88228.2|88268.2|88218.2|46
1649724630000|2022-04-12 00:50:30|88275|88225|88280.2|88230.2|88281.7|88231.7|88272.4|88222.4|39
1649724640000|2022-04-12 00:50:40|88279.6|88229.6|88287.2|88237.2|88289.2|88239.2|88278.3|88228.3|58
1649724650000|2022-04-12 00:50:50|88287.6|88237.6|88289.4|88239.4|88322.7|88239.9|88280.8|88190.7|49
1649724660000|2022-04-12 00:51:00|88327.3|88202|88287|88237|88327.3|88239.8|88286.8|88197.4|26
1649724670000|2022-04-12 00:51:10|88287.3|88237.3|88285.9|88235.9|88327.7|88238.3|88284.2|88199.5|36
1649724680000|2022-04-12 00:51:20|88286|88236|88285.5|88235.5|88286.2|88236.2|88283.6|88233.6|27
1649724690000|2022-04-12 00:51:30|88285.8|88235.8|88287.9|88237.9|88327.3|88242.2|88285.8|88201.8|39
1649724700000|2022-04-12 00:51:40|88288.4|88238.4|88283.5|88233.5|88288.4|88238.4|88283.5|88233.5|22
1649724710000|2022-04-12 00:51:50|88283.3|88233.3|88324.9|88199.3|88326|88237|88277.1|88189.9|54
1649724720000|2022-04-12 00:52:00|88287.1|88237.1|88280.5|88230.5|88325.3|88238.5|88280.5|88194.2|52
1649724730000|2022-04-12 00:52:10|88281.4|88231.4|88321.2|88190.7|88321.2|88234.4|88279.8|88190.7|46
1649724740000|2022-04-12 00:52:20|88321.3|88190.6|88321.5|88192.2|88325|88194.3|88317.6|88186.5|47
1649724750000|2022-04-12 00:52:30|88321.7|88189.3|88321.5|88196.1|88325|88234|88283.1|88188.7|51
1649724760000|2022-04-12 00:52:40|88323.2|88197.2|88331.4|88191.9|88331.6|88232.7|88280.6|88186.9|23
1649724770000|2022-04-12 00:52:50|88331.3|88190.6|88317.4|88188.1|88333.1|88191.2|88315.4|88185.1|42
1649724780000|2022-04-12 00:53:00|88319|88187.8|88321.6|88193.3|88326.4|88193.8|88315.9|88184.8|46
1649724790000|2022-04-12 00:53:10|88283.8|88233.8|88323.9|88194.2|88330.3|88233.8|88280.3|88190.6|39
1649724800000|2022-04-12 00:53:20|88324|88194.3|88326.9|88199.3|88327.6|88199.5|88323.9|88191.3|22
1649724810000|2022-04-12 00:53:30|88326.8|88199.2|88323.5|88191|88327.8|88199.2|88320.2|88188.8|36
1649724820000|2022-04-12 00:53:40|88322.9|88189.8|88283.4|88233.4|88324.8|88233.4|88280.2|88188.5|45
1649724830000|2022-04-12 00:53:50|88282.3|88232.3|88325.2|88188.7|88326.4|88232.7|88282.2|88188.7|31
1649724840000|2022-04-12 00:54:00|88325.4|88188.8|88319.1|88188.9|88329.2|88191.8|88316.5|88185|29
1649724850000|2022-04-12 00:54:10|88320.6|88191|88319.5|88192.5|88322.6|88231.5|88280.9|88186.4|19
1649724860000|2022-04-12 00:54:20|88277.8|88227.8|88325.1|88187|88334.1|88234.1|88277.8|88181.4|50
1649724870000|2022-04-12 00:54:30|88324.5|88187.7|88320.9|88194.2|88333|88234.2|88277.1|88181.4|45
1649724880000|2022-04-12 00:54:40|88330.7|88192.3|88321.1|88192.1|88336.7|88233.2|88277.2|88176.5|57
1649724890000|2022-04-12 00:54:50|88323.1|88192.8|88280.7|88230.7|88335.9|88233.5|88267.8|88182.7|57
1649724900000|2022-04-12 00:55:00|88316.6|88190.9|88278.6|88228.6|88333.9|88233.9|88274.3|88186.3|68
1649724910000|2022-04-12 00:55:10|88278.7|88228.7|88276|88226|88285.7|88235.7|88275.3|88225.3|49
1649724920000|2022-04-12 00:55:20|88278.2|88228.2|88279.3|88229.3|88282.3|88232.3|88277.5|88227.5|35
1649724930000|2022-04-12 00:55:30|88282.4|88232.4|88285.3|88235.3|88318.8|88236|88277.8|88193.5|34
1649724940000|2022-04-12 00:55:40|88285.6|88235.6|88285.5|88235.5|88326.1|88239.4|88278.9|88198.3|56
1649724950000|2022-04-12 00:55:50|88281.9|88231.9|88283.9|88233.9|88322|88234.5|88281.9|88193.4|35
1649724960000|2022-04-12 00:56:00|88282.8|88232.8|88287.4|88237.4|88321.9|88237.4|88279.2|88193|33
1649724970000|2022-04-12 00:56:10|88286.7|88236.7|88285.9|88235.9|88325.6|88238.2|88282.5|88197.9|27
1649724980000|2022-04-12 00:56:20|88285.7|88235.7|88282.7|88232.7|88323.3|88236.7|88281.5|88196.5|29
1649724990000|2022-04-12 00:56:30|88284.2|88234.2|88320.4|88195|88321.4|88234.8|88279.8|88191.7|39
1649725000000|2022-04-12 00:56:40|88320.2|88194.8|88323.4|88194.9|88324.5|88236.4|88278.4|88189.2|48
1649725010000|2022-04-12 00:56:50|88322.5|88194.2|88282.6|88232.6|88322.8|88237.2|88281.2|88194.2|41
1649725020000|2022-04-12 00:57:00|88282.7|88232.7|88282.6|88232.6|88320.4|88237.1|88278.7|88191.1|41
1649725030000|2022-04-12 00:57:10|88283.4|88233.4|88283.2|88233.2|88324.5|88237.9|88283.2|88194.3|39
1649725040000|2022-04-12 00:57:20|88283.1|88233.1|88281.5|88231.5|88321.9|88237.7|88280.7|88196.5|38
1649725050000|2022-04-12 00:57:30|88281.4|88231.4|88274.4|88224.4|88316|88231.4|88272|88186.2|32
1649725060000|2022-04-12 00:57:40|88276.4|88226.4|88322.7|88193.9|88322.8|88231.8|88275|88188.2|33
1649725070000|2022-04-12 00:57:50|88323.2|88193.7|88322|88192.5|88324.6|88234.5|88282.8|88189.3|25
1649725080000|2022-04-12 00:58:00|88322.1|88189.9|88277.6|88227.6|88323.2|88230.7|88277.6|88189|34
1649725090000|2022-04-12 00:58:10|88279.1|88229.1|88280.6|88230.6|88283.5|88233.5|88276.3|88226.3|40
1649725100000|2022-04-12 00:58:20|88280.1|88230.1|88321.4|88191.9|88322.8|88233.3|88273.3|88187.8|39
1649725110000|2022-04-12 00:58:30|88322.2|88191.2|88316.2|88190.6|88323.1|88229.9|88272.5|88185.4|50
1649725120000|2022-04-12 00:58:40|88316.4|88190.7|88276.2|88226.2|88316.4|88231.1|88276|88190.7|38
1649725130000|2022-04-12 00:58:50|88276|88226|88273.6|88223.6|88277.3|88227.3|88272.6|88222.6|33
1649725140000|2022-04-12 00:59:00|88273|88223|88278.9|88228.9|88314.1|88229.5|88272.7|88187.2|29
1649725150000|2022-04-12 00:59:10|88279.1|88229.1|88313.2|88187.2|88320.3|88232.4|88275.5|88186.8|35
1649725160000|2022-04-12 00:59:20|88274.9|88224.9|88314.8|88188.7|88322.6|88229.4|88268|88174.9|52
1649725170000|2022-04-12 00:59:30|88314.9|88227.7|88274.4|88224.4|88322.8|88229.7|88274.4|88180|42
1649725180000|2022-04-12 00:59:40|88315.2|88188|88315.6|88180.1|88319.1|88219.6|88269.4|88176.4|48
1649725190000|2022-04-12 00:59:50|88314.9|88182.7|88316.4|88182.9|88316.5|88184.6|88311.4|88180.5|27
1649725200000|2022-04-12 01:00:00|88315.4|88183.7|88277.4|88227.4|88326.3|88231|88271.5|88181|54
1649725210000|2022-04-12 01:00:10|88278.8|88228.8|88276|88226|88318.7|88232|88272.8|88189.8|51
1649725220000|2022-04-12 01:00:20|88275.1|88225.1|88279|88229|88322.4|88233.8|88274.2|88186.2|55
1649725230000|2022-04-12 01:00:30|88279.7|88229.7|88274.2|88224.2|88320.6|88231.5|88272|88175.7|45
1649725240000|2022-04-12 01:00:40|88274.1|88224.1|88283.2|88233.2|88324.7|88235|88272.6|88195.1|52
1649725250000|2022-04-12 01:00:50|88283.1|88233.1|88279.9|88229.9|88321.8|88234.6|88276.2|88192.4|49
1649725260000|2022-04-12 01:01:00|88279|88229|88275.9|88225.9|88307.5|88233.4|88266.8|88181.8|57
1649725270000|2022-04-12 01:01:10|88313.3|88185.7|88272.7|88222.7|88315.5|88226.6|88268.6|88167.7|59
1649725280000|2022-04-12 01:01:20|88274.6|88224.6|88273.2|88223.2|88310|88226.2|88266.7|88167.8|66
1649725290000|2022-04-12 01:01:30|88273.9|88223.9|88276.4|88226.4|88319.1|88230|88265|88179|53
1649725300000|2022-04-12 01:01:40|88274.6|88224.6|88280.3|88230.3|88317.7|88232.5|88272|88179.5|47
1649725310000|2022-04-12 01:01:50|88319.3|88189.4|88279.5|88229.5|88319.3|88229.6|88274.2|88189.4|28
1649725320000|2022-04-12 01:02:00|88280.3|88230.3|88277.2|88227.2|88320.9|88233.1|88273.9|88186.3|52
1649725330000|2022-04-12 01:02:10|88276.6|88226.6|88277|88227|88317.4|88229.8|88270.4|88182.3|57
1649725340000|2022-04-12 01:02:20|88276.8|88226.8|88314.3|88188.1|88317.3|88230.2|88268.1|88149|63
1649725350000|2022-04-12 01:02:30|88314.6|88188.4|88279.6|88229.6|88319.9|88231.8|88276.7|88184.6|46
1649725360000|2022-04-12 01:02:40|88280.4|88230.4|88272.9|88222.9|88280.4|88230.4|88270.8|88220.8|50
1649725370000|2022-04-12 01:02:50|88274.2|88224.2|88278.7|88228.7|88317.8|88229.9|88268.4|88184.7|53
1649725380000|2022-04-12 01:03:00|88279.2|88229.2|88282.3|88232.3|88285.7|88235.7|88275.4|88225.4|48
1649725390000|2022-04-12 01:03:10|88282|88232|88281.4|88231.4|88325.6|88239|88277.9|88191.2|43
1649725400000|2022-04-12 01:03:20|88281|88231|88280|88230|88283.2|88233.2|88275.9|88225.9|27
1649725410000|2022-04-12 01:03:30|88281|88231|88279.3|88229.3|88285.1|88235.1|88277.7|88227.7|28
1649725420000|2022-04-12 01:03:40|88281.2|88231.2|88282.8|88232.8|88285|88235|88279|88229|24
1649725430000|2022-04-12 01:03:50|88283|88233|88281.2|88231.2|88316.3|88234.6|88277.1|88190.7|34
1649725440000|2022-04-12 01:04:00|88280.7|88230.7|88315.5|88182.4|88324.3|88230.7|88275.8|88182.4|29
1649725450000|2022-04-12 01:04:10|88313.9|88183.2|88277.2|88227.2|88316|88230.7|88275.6|88180.1|21
1649725460000|2022-04-12 01:04:20|88276.9|88226.9|88274.4|88224.4|88313.3|88231.9|88271.7|88154.1|47
1649725470000|2022-04-12 01:04:30|88273.7|88223.7|88273.9|88223.9|88311.6|88226.5|88271.8|88179.6|56
1649725480000|2022-04-12 01:04:40|88273.3|88223.3|88282.6|88232.6|88327|88233.6|88273.3|88187.9|41
1649725490000|2022-04-12 01:04:50|88281.9|88231.9|88283|88233|88284.8|88234.8|88277.3|88227.3|24
1649725500000|2022-04-12 01:05:00|88281.9|88231.9|88282.3|88232.3|88322.1|88234.8|88277.9|88195.9|47
1649725510000|2022-04-12 01:05:10|88282|88232|88281.4|88231.4|88284.1|88234.1|88276|88226|50
1649725520000|2022-04-12 01:05:20|88280.7|88230.7|88281.3|88231.3|88318.9|88235|88275.1|88181.6|57
1649725530000|2022-04-12 01:05:30|88280.8|88230.8|88279.2|88229.2|88281.8|88231.8|88277.1|88227.1|53
1649725540000|2022-04-12 01:05:40|88278.5|88228.5|88281.7|88231.7|88281.9|88231.9|88274.3|88224.3|39
1649725550000|2022-04-12 01:05:50|88277.8|88227.8|88320.2|88194|88320.2|88233.7|88273|88194|55
1649725560000|2022-04-12 01:06:00|88281.3|88231.3|88314.4|88169.2|88315.7|88231.3|88269.2|88165.7|62
1649725570000|2022-04-12 01:06:10|88314|88171.7|88312.6|88176.6|88315.6|88219.5|88267.1|88164.8|59
1649725580000|2022-04-12 01:06:20|88312.4|88176.5|88314.4|88181.8|88317|88227.4|88269|88169.5|68
1649725590000|2022-04-12 01:06:30|88314.2|88181.7|88278.2|88228.2|88318.3|88231.4|88268.7|88169.5|66
1649725600000|2022-04-12 01:06:40|88278.4|88228.4|88277.6|88227.6|88279.8|88229.8|88274.4|88224.4|55
1649725610000|2022-04-12 01:06:50|88277.5|88227.5|88275.2|88225.2|88278.9|88228.9|88274.2|88224.2|42
1649725620000|2022-04-12 01:07:00|88277.5|88227.5|88276|88226|88279.2|88229.2|88275.1|88225.1|43
1649725630000|2022-04-12 01:07:10|88276.7|88226.7|88279.2|88229.2|88281.9|88231.9|88276.7|88226.7|41
1649725640000|2022-04-12 01:07:20|88280.5|88230.5|88279.9|88229.9|88281.9|88231.9|88276.9|88226.9|63
1649725650000|2022-04-12 01:07:30|88280.4|88230.4|88279.3|88229.3|88316|88232|88276.5|88186.3|63
1649725660000|2022-04-12 01:07:40|88278|88228|88280.7|88230.7|88281.7|88231.7|88275.3|88225.3|63
1649725670000|2022-04-12 01:07:50|88281.8|88231.8|88277.6|88227.6|88283.1|88233.1|88276.5|88226.5|55
1649725680000|2022-04-12 01:08:00|88277.9|88227.9|88281.6|88231.6|88285.5|88235.5|88276.7|88226.7|58
1649725690000|2022-04-12 01:08:10|88280.8|88230.8|88276.3|88226.3|88315.4|88233.5|88276.3|88188.5|57
1649725700000|2022-04-12 01:08:20|88278.2|88228.2|88280.5|88230.5|88307.2|88232.6|88269.2|88181.7|43
1649725710000|2022-04-12 01:08:30|88281.2|88231.2|88283.9|88233.9|88324.4|88236.2|88280.7|88195|46
1649725720000|2022-04-12 01:08:40|88281.4|88231.4|88307.5|88179.5|88324.3|88235.9|88271.6|88164.3|59
1649725730000|2022-04-12 01:08:50|88271.7|88180.2|88308|88179.1|88309.8|88230.5|88267.5|88171.5|64
1649725740000|2022-04-12 01:09:00|88308.3|88181.2|88309.8|88177|88319.3|88226.9|88271.9|88167.5|65
1649725750000|2022-04-12 01:09:10|88307.3|88180.4|88309.4|88177.5|88322.4|88228.6|88268.4|88158|71
1649725760000|2022-04-12 01:09:20|88309.2|88178.5|88275.6|88225.6|88312.9|88230.8|88269|88176.3|64
1649725770000|2022-04-12 01:09:30|88274.9|88224.9|88308.7|88174.8|88319.9|88227.8|88270.4|88165.1|68
1649725780000|2022-04-12 01:09:40|88308.4|88175.1|88309.6|88182.7|88316.8|88224.2|88268|88170.5|73
1649725790000|2022-04-12 01:09:50|88271|88221|88273.1|88223.1|88315.3|88228.1|88269.3|88181.3|66
1649725800000|2022-04-12 01:10:00|88272|88222|88270.2|88220.2|88316.7|88229|88265.8|88175.1|62
1649725810000|2022-04-12 01:10:10|88270.3|88220.3|88269.1|88219.1|88313|88225.3|88269.1|88180.5|63
1649725820000|2022-04-12 01:10:20|88269.8|88219.8|88271|88221|88311.1|88225|88269.8|88181.6|59
1649725830000|2022-04-12 01:10:30|88311|88185.8|88283.6|88233.6|88317.1|88234.4|88268.4|88169.6|50
1649725840000|2022-04-12 01:10:40|88283.7|88233.7|88278.8|88228.8|88323.4|88233.7|88274.9|88192.4|32
1649725850000|2022-04-12 01:10:50|88278.9|88228.9|88275.2|88225.2|88319.1|88230.6|88275.2|88188.4|29
1649725860000|2022-04-12 01:11:00|88320.7|88187.4|88279.5|88229.5|88320.7|88233.5|88276.2|88187.4|29
1649725870000|2022-04-12 01:11:10|88279.4|88229.4|88280.5|88230.5|88282.2|88232.2|88274.3|88224.3|22
1649725880000|2022-04-12 01:11:20|88281.1|88231.1|88278.9|88228.9|88314.2|88232|88276.6|88189.2|17
1649725890000|2022-04-12 01:11:30|88277.6|88227.6|88278|88228|88284.2|88234.2|88277.1|88227.1|25
1649725900000|2022-04-12 01:11:40|88278.1|88228.1|88279.9|88229.9|88282.6|88232.6|88275.9|88225.9|15
1649725910000|2022-04-12 01:11:50|88280.4|88230.4|88278|88228|88280.4|88230.4|88274.9|88224.9|16
1649725920000|2022-04-12 01:12:00|88280|88230|88281.1|88231.1|88317.8|88231.6|88277.9|88189.6|19
1649725930000|2022-04-12 01:12:10|88281|88231|88285.4|88235.4|88285.4|88235.4|88276.5|88226.5|28
1649725940000|2022-04-12 01:12:20|88285.3|88235.3|88285.2|88235.2|88332.7|88237.9|88283.5|88192.8|36
1649725950000|2022-04-12 01:12:30|88285|88235|88282.9|88232.9|88285.4|88235.4|88280.8|88230.8|45
1649725960000|2022-04-12 01:12:40|88282.8|88232.8|88319|88193.9|88319|88234.8|88281.1|88193.9|20
1649725970000|2022-04-12 01:12:50|88282.8|88232.8|88319.6|88193|88319.6|88232.8|88278.4|88193|25
1649725980000|2022-04-12 01:13:00|88280.8|88230.8|88279.1|88229.1|88286|88236|88277.5|88227.5|34
1649725990000|2022-04-12 01:13:10|88280.2|88230.2|88281.7|88231.7|88284.9|88234.9|88280.1|88230.1|38
1649726000000|2022-04-12 01:13:20|88281.6|88231.6|88283.7|88233.7|88283.7|88233.7|88280.2|88230.2|19
1649726010000|2022-04-12 01:13:30|88283|88233|88285.2|88235.2|88286.6|88236.6|88283|88233|21
1649726020000|2022-04-12 01:13:40|88285|88235|88281.4|88231.4|88285.6|88235.6|88280.5|88230.5|19
1649726030000|2022-04-12 01:13:50|88280.5|88230.5|88284.6|88234.6|88287.4|88237.4|88280.5|88230.5|20
1649726040000|2022-04-12 01:14:00|88285.6|88235.6|88281.4|88231.4|88286.6|88236.6|88281.4|88231.4|27
1649726050000|2022-04-12 01:14:10|88285.4|88235.4|88291.6|88241.6|88292.4|88242.4|88281.1|88231.1|37
1649726060000|2022-04-12 01:14:20|88291.9|88241.9|88291.2|88241.2|88297.4|88247.4|88283.9|88233.9|37
1649726070000|2022-04-12 01:14:30|88290.1|88240.1|88325.8|88200.3|88325.8|88241.7|88286.4|88193|19
1649726080000|2022-04-12 01:14:40|88290.7|88240.7|88287.6|88237.6|88325.9|88240.8|88286|88197.5|23
1649726090000|2022-04-12 01:14:50|88289.1|88239.1|88285.7|88235.7|88291|88241|88284.3|88234.3|22
1649726100000|2022-04-12 01:15:00|88286.2|88236.2|88290.8|88240.8|88323.1|88241.8|88284.5|88196.9|45
1649726110000|2022-04-12 01:15:10|88293.4|88243.4|88299|88249|88338.1|88253.7|88293.4|88211.7|53
1649726120000|2022-04-12 01:15:20|88298.2|88248.2|88298.7|88248.7|88335.5|88253.1|88294|88208.5|59
1649726130000|2022-04-12 01:15:30|88296.8|88246.8|88300|88250|88303.3|88253.3|88296.6|88246.6|48
1649726140000|2022-04-12 01:15:40|88299.4|88249.4|88303.7|88253.7|88307.8|88257.8|88299.4|88249.4|54
1649726150000|2022-04-12 01:15:50|88303.6|88253.6|88296.7|88246.7|88343.4|88255.1|88296.7|88213.2|55
1649726160000|2022-04-12 01:16:00|88302|88252|88304.3|88254.3|88305|88255|88299.1|88249.1|64
1649726170000|2022-04-12 01:16:10|88303.7|88253.7|88304.1|88254.1|88305.9|88255.9|88300.4|88250.4|44
1649726180000|2022-04-12 01:16:20|88304.3|88254.3|88300.8|88250.8|88304.3|88254.3|88299.3|88249.3|42
1649726190000|2022-04-12 01:16:30|88303.2|88253.2|88305.7|88255.7|88307.6|88257.6|88301.1|88251.1|48
1649726200000|2022-04-12 01:16:40|88306|88256|88312.5|88262.5|88312.6|88262.6|88300.1|88250.1|53
1649726210000|2022-04-12 01:16:50|88309.8|88259.8|88310|88260|88311.6|88261.6|88303.8|88253.8|56
1649726220000|2022-04-12 01:17:00|88309.8|88259.8|88309.6|88259.6|88312|88262|88309.1|88259.1|50
1649726230000|2022-04-12 01:17:10|88309|88259|88307.5|88257.5|88311.2|88261.2|88304.5|88254.5|49
1649726240000|2022-04-12 01:17:20|88307.9|88257.9|88307.1|88257.1|88307.9|88257.9|88301.6|88251.6|36
1649726250000|2022-04-12 01:17:30|88306.9|88256.9|88307.4|88257.4|88309.2|88259.2|88305.6|88255.6|36
1649726260000|2022-04-12 01:17:40|88307.6|88257.6|88307.3|88257.3|88307.6|88257.6|88302.7|88252.7|35
1649726270000|2022-04-12 01:17:50|88307.2|88257.2|88310|88260|88311.7|88261.7|88306|88256|42
1649726280000|2022-04-12 01:18:00|88310.8|88260.8|88308.8|88258.8|88310.8|88260.8|88307.1|88257.1|45
1649726290000|2022-04-12 01:18:10|88305.1|88255.1|88308.2|88258.2|88309|88259|88305.1|88255.1|47
1649726300000|2022-04-12 01:18:20|88308.5|88258.5|88310.4|88260.4|88312.2|88262.2|88307.2|88257.2|37
1649726310000|2022-04-12 01:18:30|88309.4|88259.4|88311.2|88261.2|88311.4|88261.4|88307.4|88257.4|32
1649726320000|2022-04-12 01:18:40|88311|88261|88311.3|88261.3|88312.5|88262.5|88306.4|88256.4|29
1649726330000|2022-04-12 01:18:50|88310.7|88260.7|88308.9|88258.9|88311.9|88261.9|88308.3|88258.3|40
1649726340000|2022-04-12 01:19:00|88308.6|88258.6|88303.7|88253.7|88310.6|88260.6|88303.7|88253.7|26
1649726350000|2022-04-12 01:19:10|88303.5|88253.5|88301.7|88251.7|88307.8|88257.8|88300.8|88250.8|40
1649726360000|2022-04-12 01:19:20|88302.5|88252.5|88304.1|88254.1|88306.8|88256.8|88300|88250|33
1649726370000|2022-04-12 01:19:30|88304.2|88254.2|88306.4|88256.4|88308.7|88258.7|88302.9|88252.9|33
1649726380000|2022-04-12 01:19:40|88308|88258|88305.9|88255.9|88308|88258|88304.7|88254.7|32
1649726390000|2022-04-12 01:19:50|88306|88256|88309.3|88259.3|88312.3|88262.3|88303.3|88253.3|28
1649726400000|2022-04-12 01:20:00|88309.2|88259.2|88305.5|88255.5|88310.2|88260.2|88304.1|88254.1|35
1649726410000|2022-04-12 01:20:10|88306.8|88256.8|88309|88259|88344.1|88260.1|88303.4|88218.4|48
1649726420000|2022-04-12 01:20:20|88310|88260|88305.7|88255.7|88310.8|88260.8|88305.7|88255.7|22
1649726430000|2022-04-12 01:20:30|88305.4|88255.4|88299.8|88249.8|88305.5|88255.5|88299|88249|30
1649726440000|2022-04-12 01:20:40|88300|88250|88299.9|88249.9|88337.1|88250.5|88297.5|88209.8|22
1649726450000|2022-04-12 01:20:50|88298.7|88248.7|88299.1|88249.1|88337.1|88252.8|88296.2|88211.8|42
1649726460000|2022-04-12 01:21:00|88299|88249|88344.8|88202.4|88349.6|88250.7|88295.9|88186.6|60
1649726470000|2022-04-12 01:21:10|88355|88203.8|88336.2|88205.5|88361.4|88210.6|88336.2|88191.5|56
1649726480000|2022-04-12 01:21:20|88336.7|88206.1|88301.7|88251.7|88350.8|88251.7|88295.1|88203.7|56
1649726490000|2022-04-12 01:21:30|88339.6|88214.4|88342|88213.4|88354.2|88252.3|88298.4|88207.1|59
1649726500000|2022-04-12 01:21:40|88299.2|88249.2|88302.6|88252.6|88348.9|88253.9|88298.9|88209.1|55
1649726510000|2022-04-12 01:21:50|88302.5|88252.5|88343|88210|88345|88254.5|88299.4|88207.8|52
1649726520000|2022-04-12 01:22:00|88343.2|88209.9|88302.2|88252.2|88357.1|88252.2|88297.8|88205.8|54
1649726530000|2022-04-12 01:22:10|88301.8|88251.8|88305.2|88255.2|88306.2|88256.2|88301.8|88251.8|36
1649726540000|2022-04-12 01:22:20|88305.3|88255.3|88304.5|88254.5|88306.9|88256.9|88303|88253|34
1649726550000|2022-04-12 01:22:30|88305.4|88255.4|88305.4|88255.4|88306.4|88256.4|88302|88252|23
1649726560000|2022-04-12 01:22:40|88305.2|88255.2|88305.5|88255.5|88306.7|88256.7|88302.2|88252.2|27
1649726570000|2022-04-12 01:22:50|88306.2|88256.2|88308.4|88258.4|88311|88261|88304.1|88254.1|26
1649726580000|2022-04-12 01:23:00|88308.5|88258.5|88305.7|88255.7|88310.5|88260.5|88304.1|88254.1|49
1649726590000|2022-04-12 01:23:10|88306.5|88256.5|88306.4|88256.4|88306.6|88256.6|88302.7|88252.7|30
1649726600000|2022-04-12 01:23:20|88306|88256|88305.9|88255.9|88307.4|88257.4|88305|88255|17
1649726610000|2022-04-12 01:23:30|88306.3|88256.3|88307.5|88257.5|88308.9|88258.9|88306.3|88256.3|19
1649726620000|2022-04-12 01:23:40|88305.9|88255.9|88306.4|88256.4|88310.9|88260.9|88305.7|88255.7|26
1649726630000|2022-04-12 01:23:50|88307.4|88257.4|88309.6|88259.6|88314.8|88264.8|88304.8|88254.8|51
1649726640000|2022-04-12 01:24:00|88308.8|88258.8|88314.2|88264.2|88320.9|88270.9|88308.6|88258.6|64
1649726650000|2022-04-12 01:24:10|88314.9|88264.9|88313.8|88263.8|88315.4|88265.4|88312.5|88262.5|33
1649726660000|2022-04-12 01:24:20|88313.1|88263.1|88314.1|88264.1|88314.5|88264.5|88312.8|88262.8|27
1649726670000|2022-04-12 01:24:30|88313.2|88263.2|88312.2|88262.2|88313.2|88263.2|88309.5|88259.5|28
1649726680000|2022-04-12 01:24:40|88311.8|88261.8|88313.6|88263.6|88314.7|88264.7|88311.4|88261.4|22
1649726690000|2022-04-12 01:24:50|88312.8|88262.8|88316.4|88266.4|88317.3|88267.3|88312.2|88262.2|32
1649726700000|2022-04-12 01:25:00|88317.1|88267.1|88315.6|88265.6|88320.6|88270.6|88312.8|88262.8|32
1649726710000|2022-04-12 01:25:10|88314.9|88264.9|88315.4|88265.4|88318.9|88268.9|88314|88264|39
1649726720000|2022-04-12 01:25:20|88316|88266|88314.9|88264.9|88317.6|88267.6|88314.2|88264.2|16
1649726730000|2022-04-12 01:25:30|88313.2|88263.2|88313.8|88263.8|88314.6|88264.6|88312.2|88262.2|27
1649726740000|2022-04-12 01:25:40|88314.2|88264.2|88311.3|88261.3|88315.8|88265.8|88309.8|88259.8|23
1649726750000|2022-04-12 01:25:50|88310.6|88260.6|88316.4|88266.4|88316.7|88266.7|88308|88258|38
1649726760000|2022-04-12 01:26:00|88316.7|88266.7|88308.7|88258.7|88318|88268|88308.7|88258.7|35
1649726770000|2022-04-12 01:26:10|88308.1|88258.1|88311.5|88261.5|88313.4|88263.4|88308.1|88258.1|19
1649726780000|2022-04-12 01:26:20|88311.4|88261.4|88314.5|88264.5|88314.5|88264.5|88310.6|88260.6|15
1649726790000|2022-04-12 01:26:30|88315.7|88265.7|88313.7|88263.7|88315.9|88265.9|88310.3|88260.3|31
1649726800000|2022-04-12 01:26:40|88313.8|88263.8|88313.3|88263.3|88315.3|88265.3|88310.1|88260.1|27
1649726810000|2022-04-12 01:26:50|88314|88264|88311.6|88261.6|88314.7|88264.7|88310.2|88260.2|34
1649726820000|2022-04-12 01:27:00|88311.7|88261.7|88310.9|88260.9|88311.9|88261.9|88307.9|88257.9|32
1649726830000|2022-04-12 01:27:10|88309.8|88259.8|88312.9|88262.9|88313|88263|88307.9|88257.9|28
1649726840000|2022-04-12 01:27:20|88312.8|88262.8|88350.2|88219.6|88353.2|88263|88301.9|88214.3|36
1649726850000|2022-04-12 01:27:30|88345.5|88219.3|88304.7|88254.7|88349.2|88258.2|88301.4|88213|44
1649726860000|2022-04-12 01:27:40|88305.6|88255.6|88305.1|88255.1|88309.4|88259.4|88305.1|88255.1|35
1649726870000|2022-04-12 01:27:50|88306|88256|88311.3|88261.3|88311.3|88261.3|88305.6|88255.6|22
1649726880000|2022-04-12 01:28:00|88310.6|88260.6|88309.2|88259.2|88349.2|88261.7|88307.3|88220.4|24
1649726890000|2022-04-12 01:28:10|88347.6|88221.9|88308.8|88258.8|88348|88260.3|88308.8|88220.5|18
1649726900000|2022-04-12 01:28:20|88347.8|88220.6|88307.9|88257.9|88347.8|88260.4|88305.3|88220.6|19
1649726910000|2022-04-12 01:28:30|88308.3|88258.3|88349.4|88221.4|88354.9|88259.4|88308.3|88217.8|21
1649726920000|2022-04-12 01:28:40|88349.5|88222.7|88351.7|88220|88351.7|88257.6|88307.6|88216.8|29
1649726930000|2022-04-12 01:28:50|88352|88220.2|88348|88220.1|88352|88260.6|88306.9|88216.6|27
1649726940000|2022-04-12 01:29:00|88347.9|88220|88311.1|88261.1|88348.6|88264.1|88308.5|88219.3|25
1649726950000|2022-04-12 01:29:10|88311|88261|88308.9|88258.9|88350.9|88265.9|88306.6|88219|39
1649726960000|2022-04-12 01:29:20|88309.1|88259.1|88308.9|88258.9|88309.9|88259.9|88306|88256|9
1649726970000|2022-04-12 01:29:30|88309.7|88259.7|88311.7|88261.7|88345.2|88262.3|88305.9|88217.4|21
1649726980000|2022-04-12 01:29:40|88311.6|88261.6|88307.9|88257.9|88311.7|88261.7|88306.8|88256.8|20
1649726990000|2022-04-12 01:29:50|88304.9|88254.9|88310.7|88260.7|88312.2|88262.2|88304.9|88254.9|36
1649727000000|2022-04-12 01:30:00|88311.5|88261.5|88353.2|88222.1|88353.2|88262.5|88310.2|88222.1|32
1649727010000|2022-04-12 01:30:10|88353.1|88222|88347.8|88216|88353.4|88259.2|88305.3|88215.4|38
1649727020000|2022-04-12 01:30:20|88355.2|88216.7|88351.4|88220.9|88355.2|88223.6|88347.7|88216.7|33
1649727030000|2022-04-12 01:30:30|88349.7|88219.8|88310.4|88260.4|88352.1|88261.7|88309.7|88217.4|28
1649727040000|2022-04-12 01:30:40|88307.6|88257.6|88349.9|88220|88349.9|88262|88307.4|88220|28
1649727050000|2022-04-12 01:30:50|88310.4|88260.4|88308.9|88258.9|88356.8|88265.6|88307.1|88213.5|34
1649727060000|2022-04-12 01:31:00|88307.3|88257.3|88333.7|88283.7|88371.6|88283.7|88307.3|88214.5|37
1649727070000|2022-04-12 01:31:10|88328|88278|88337|88287|88339.2|88289.2|88326.9|88276.9|63
1649727080000|2022-04-12 01:31:20|88336.8|88286.8|88345.1|88295.1|88346.5|88296.5|88336.7|88286.7|38
1649727090000|2022-04-12 01:31:30|88344.1|88294.1|88343.9|88293.9|88345.1|88295.1|88340.3|88290.3|34
1649727100000|2022-04-12 01:31:40|88343.2|88293.2|88341.9|88291.9|88344|88294|88333.9|88283.9|44
1649727110000|2022-04-12 01:31:50|88342|88292|88382.5|88251.6|88386.5|88292|88337.6|88251.1|29
1649727120000|2022-04-12 01:32:00|88382.4|88290.5|88343|88293|88383.9|88293|88338.5|88251.8|34
1649727130000|2022-04-12 01:32:10|88342.2|88292.2|88340.7|88290.7|88386.4|88294.2|88339.6|88252.2|34
1649727140000|2022-04-12 01:32:20|88340.6|88290.6|88342.3|88292.3|88345.2|88295.2|88339|88289|39
1649727150000|2022-04-12 01:32:30|88342.6|88292.6|88372.5|88233.5|88375.4|88293|88333.7|88228.8|19
1649727160000|2022-04-12 01:32:40|88373.7|88232.2|88375.5|88243|88376.7|88286.5|88334.2|88232.2|61
1649727170000|2022-04-12 01:32:50|88375.9|88245.2|88376.6|88245.8|88377.3|88287.9|88337.6|88237|38
1649727180000|2022-04-12 01:33:00|88376.2|88246|88376.5|88250.6|88379.8|88289|88328.3|88242.4|57
1649727190000|2022-04-12 01:33:10|88375.7|88250.3|88384.3|88244.3|88386.8|88288.2|88336.6|88242.3|35
1649727200000|2022-04-12 01:33:20|88384.1|88244.1|88311.1|88261.1|88387.7|88289.1|88306.4|88210.7|55
1649727210000|2022-04-12 01:33:30|88313.2|88263.2|88360.2|88229.8|88368.5|88272.3|88311.2|88220.6|70
1649727220000|2022-04-12 01:33:40|88360.1|88229.9|88359.3|88228.4|88364.3|88270.5|88320.5|88225.8|52
1649727230000|2022-04-12 01:33:50|88359.2|88229.7|88360.8|88231.2|88362.2|88272|88320.7|88227.3|42
1649727240000|2022-04-12 01:34:00|88360.5|88229.1|88321.9|88271.9|88371.7|88271.9|88321.4|88226.2|47
1649727250000|2022-04-12 01:34:10|88322.3|88272.3|88364|88232.1|88377.7|88273.4|88322.3|88225|43
1649727260000|2022-04-12 01:34:20|88362.1|88235.8|88321|88271|88365.2|88273.4|88319.5|88230.9|43
1649727270000|2022-04-12 01:34:30|88320.8|88270.8|88321|88271|88323.1|88273.1|88320.2|88270.2|29
1649727280000|2022-04-12 01:34:40|88320.9|88270.9|88316.6|88266.6|88356.4|88272.9|88312.5|88229|33
1649727290000|2022-04-12 01:34:50|88322|88272|88363.8|88227|88364.4|88272.4|88318.6|88226.5|35
1649727300000|2022-04-12 01:35:00|88364.5|88228.8|88323.4|88273.4|88364.6|88274.7|88319.4|88226.1|40
1649727310000|2022-04-12 01:35:10|88324.1|88274.1|88371.7|88225.5|88371.7|88275.3|88321.3|88225.5|27
1649727320000|2022-04-12 01:35:20|88375.5|88226|88364.1|88225.3|88375.5|88226|88361|88216.9|23
1649727330000|2022-04-12 01:35:30|88363.9|88225.1|88360.8|88228.4|88364.1|88270.7|88318.3|88225.1|21
1649727340000|2022-04-12 01:35:40|88360.5|88229.7|88359.5|88233.9|88363.7|88270.9|88317.5|88225.9|30
1649727350000|2022-04-12 01:35:50|88360.3|88233.8|88373.3|88223.7|88374.3|88275.2|88325.2|88223.7|20
1649727360000|2022-04-12 01:36:00|88373.4|88226|88361.6|88229.9|88373.4|88269.5|88318.8|88224.3|36
1649727370000|2022-04-12 01:36:10|88362.1|88230.2|88362.8|88233.8|88369.9|88274|88319|88221.8|37
1649727380000|2022-04-12 01:36:20|88362|88233.9|88361|88233.7|88368.2|88273|88322.2|88224.6|30
1649727390000|2022-04-12 01:36:30|88366.7|88227.7|88365.2|88228.6|88367.5|88231.7|88362.3|88225.5|20
1649727400000|2022-04-12 01:36:40|88365|88226.6|88367|88224.7|88369.2|88272.1|88316|88217.9|33
1649727410000|2022-04-12 01:36:50|88366.9|88222.3|88363.1|88227.5|88381|88234.2|88360.1|88213.4|30
1649727420000|2022-04-12 01:37:00|88362.9|88227.3|88363.9|88231.1|88367.7|88270.7|88319.7|88223.7|40
1649727430000|2022-04-12 01:37:10|88362.2|88233.5|88365.6|88229.2|88366.8|88235.6|88358.6|88223.9|30
1649727440000|2022-04-12 01:37:20|88365.4|88228.6|88364.8|88232.2|88366.7|88234.4|88361.1|88226.5|31
1649727450000|2022-04-12 01:37:30|88365.2|88230.9|88363.9|88230.6|88368.7|88234.5|88360.7|88229.4|19
1649727460000|2022-04-12 01:37:40|88364|88230.8|88362.8|88226.6|88378.1|88273.8|88319.5|88217.5|41
1649727470000|2022-04-12 01:37:50|88361.3|88228.6|88365|88234|88370.5|88274.3|88312.1|88226.6|43
1649727480000|2022-04-12 01:38:00|88364.6|88234.7|88321.4|88271.4|88364.7|88274.2|88319.3|88234.7|33
1649727490000|2022-04-12 01:38:10|88321|88271|88322.3|88272.3|88322.6|88272.6|88321|88271|19
1649727500000|2022-04-12 01:38:20|88322.4|88272.4|88321|88271|88358.1|88272.8|88313.4|88231.1|40
1649727510000|2022-04-12 01:38:30|88321.2|88271.2|88363.3|88230.6|88367.3|88271.7|88320|88226.4|39
1649727520000|2022-04-12 01:38:40|88363|88231.7|88365.8|88228.6|88371.9|88271.2|88318.1|88222.9|41
1649727530000|2022-04-12 01:38:50|88365.6|88228.3|88361.7|88228.6|88365.8|88269|88317.6|88227.9|29
1649727540000|2022-04-12 01:39:00|88361.5|88228.4|88321.3|88271.3|88365.5|88272.8|88321.3|88224.4|29
1649727550000|2022-04-12 01:39:10|88358.1|88233.1|88324.4|88274.4|88358.9|88274.5|88317.2|88232.1|27
1649727560000|2022-04-12 01:39:20|88324.2|88274.2|88323.3|88273.3|88363.1|88274.7|88316.2|88231.2|29
1649727570000|2022-04-12 01:39:30|88360.7|88235.1|88358.1|88231.3|88362|88273.6|88320|88230|42
1649727580000|2022-04-12 01:39:40|88358|88270.1|88321.3|88271.3|88361|88271.9|88318|88228.1|28
1649727590000|2022-04-12 01:39:50|88321.7|88271.7|88322.8|88272.8|88360.5|88272.9|88320.2|88229|37
1649727600000|2022-04-12 01:40:00|88360.7|88234.3|88362.4|88236.5|88362.7|88276.6|88320.3|88234.3|45
1649727610000|2022-04-12 01:40:10|88325.8|88275.8|88361.6|88233.1|88362.4|88277.5|88322.9|88229.2|39
1649727620000|2022-04-12 01:40:20|88360.8|88233.9|88321.6|88271.6|88361.6|88273.4|88319.6|88231.2|35
1649727630000|2022-04-12 01:40:30|88320.4|88270.4|88324.7|88274.7|88367.3|88275.9|88320.4|88234.5|37
1649727640000|2022-04-12 01:40:40|88324.1|88274.1|88363.9|88230.4|88364.5|88274.7|88323.4|88227.2|31
1649727650000|2022-04-12 01:40:50|88364.1|88228.6|88319.7|88269.7|88364.6|88269.7|88319.2|88223.4|15
1649727660000|2022-04-12 01:41:00|88319.5|88269.5|88321|88271|88322.6|88272.6|88318.6|88268.6|35
1649727670000|2022-04-12 01:41:10|88320.2|88270.2|88363.5|88235.6|88369.5|88277|88320.2|88232.7|28
1649727680000|2022-04-12 01:41:20|88363.1|88237|88325.3|88275.3|88373.4|88275.3|88318.7|88229.6|31
1649727690000|2022-04-12 01:41:30|88325.6|88275.6|88324.2|88274.2|88325.6|88275.6|88318.7|88268.7|39
1649727700000|2022-04-12 01:41:40|88322|88272|88324|88274|88324.8|88274.8|88321.7|88271.7|33
1649727710000|2022-04-12 01:41:50|88323.9|88273.9|88323.1|88273.1|88324.7|88274.7|88322.7|88272.7|27
1649727720000|2022-04-12 01:42:00|88323.3|88273.3|88322|88272|88323.5|88273.5|88321.5|88271.5|29
1649727730000|2022-04-12 01:42:10|88323|88273|88366.2|88222.8|88366.2|88273|88321.6|88222.8|16
1649727740000|2022-04-12 01:42:20|88365.9|88223.4|88364.2|88234.2|88366.6|88272.4|88319.5|88220.5|28
1649727750000|2022-04-12 01:42:30|88364.4|88226.6|88359.7|88233|88366.1|88272.9|88320.3|88226.6|27
1649727760000|2022-04-12 01:42:40|88321.6|88271.6|88322.6|88272.6|88324.7|88274.7|88320.4|88270.4|27
1649727770000|2022-04-12 01:42:50|88322.3|88272.3|88322.2|88272.2|88360.3|88273.6|88321.3|88232.4|29
1649727780000|2022-04-12 01:43:00|88322|88272|88359|88230.5|88371.3|88272|88320.7|88229.6|25
1649727790000|2022-04-12 01:43:10|88372.1|88229.3|88325.9|88275.9|88372.1|88275.9|88316.9|88229|37
1649727800000|2022-04-12 01:43:20|88321.9|88271.9|88367.1|88234.5|88370.7|88273.4|88320|88231.1|46
1649727810000|2022-04-12 01:43:30|88320.9|88270.9|88319.8|88269.8|88370.7|88272.7|88319.4|88231.7|28
1649727820000|2022-04-12 01:43:40|88320.2|88270.2|88321.1|88271.1|88357.9|88271.1|88318.1|88229|23
1649727830000|2022-04-12 01:43:50|88360.4|88234.3|88360|88231.6|88362.1|88272.5|88321.5|88231|21
1649727840000|2022-04-12 01:44:00|88360.8|88233.6|88360.4|88231.1|88361.6|88270.3|88318.9|88228.7|25
1649727850000|2022-04-12 01:44:10|88320.1|88229.3|88363|88228.1|88363|88270.1|88320|88226.5|22
1649727860000|2022-04-12 01:44:20|88361.9|88227.5|88369.7|88227|88369.7|88273.6|88319.7|88226.6|17
1649727870000|2022-04-12 01:44:30|88368.3|88219.9|88364.5|88225.4|88370.9|88276.3|88318.4|88219.9|33
1649727880000|2022-04-12 01:44:40|88363.2|88223.3|88322.5|88272.5|88364.8|88272.7|88318.4|88218.9|23
1649727890000|2022-04-12 01:44:50|88322.4|88272.4|88362.4|88232|88363.4|88272.4|88320.1|88231.7|11
1649727900000|2022-04-12 01:45:00|88363.8|88232.6|88363|88237.2|88363.8|88275.2|88320.3|88229.3|40
1649727910000|2022-04-12 01:45:10|88363.1|88237.4|88366.4|88234.1|88366.8|88272.9|88320.8|88232.8|29
1649727920000|2022-04-12 01:45:20|88366.5|88234.2|88320.8|88270.8|88366.9|88274.2|88320.8|88233.7|25
1649727930000|2022-04-12 01:45:30|88320.6|88270.6|88324.9|88274.9|88359.8|88276.6|88319.8|88234.5|41
1649727940000|2022-04-12 01:45:40|88325|88275|88323.3|88273.3|88372.9|88277.2|88322.1|88234.7|45
1649727950000|2022-04-12 01:45:50|88323.5|88273.5|88322.6|88272.6|88324.5|88274.5|88321.4|88271.4|21
1649727960000|2022-04-12 01:46:00|88323.3|88273.3|88319.8|88269.8|88323.9|88273.9|88317.5|88267.5|32
1649727970000|2022-04-12 01:46:10|88319.7|88269.7|88362.9|88236.8|88363.5|88275.7|88319.7|88231.3|18
1649727980000|2022-04-12 01:46:20|88325.4|88275.4|88323.8|88273.8|88363.5|88276.2|88322.4|88232.5|23
1649727990000|2022-04-12 01:46:30|88323.6|88273.6|88365.8|88235.3|88365.8|88279.4|88320.6|88232.9|39
1649728000000|2022-04-12 01:46:40|88365.7|88236.8|88324.1|88274.1|88365.7|88277.3|88323.2|88236.8|39
1649728010000|2022-04-12 01:46:50|88324|88274|88322.9|88272.9|88325|88275|88322.3|88272.3|23
1649728020000|2022-04-12 01:47:00|88321.1|88271.1|88321.5|88271.5|88321.5|88271.5|88317.4|88267.4|31
1649728030000|2022-04-12 01:47:10|88320.5|88270.5|88322.8|88272.8|88364.9|88276|88318.7|88238.6|38
1649728040000|2022-04-12 01:47:20|88323.1|88273.1|88360.9|88233.6|88361.4|88275.8|88322|88229.3|28
1649728050000|2022-04-12 01:47:30|88323|88232.6|88320|88270|88360.6|88273.7|88320|88232.6|15
1649728060000|2022-04-12 01:47:40|88321.3|88271.3|88321.3|88271.3|88366.7|88272.4|88320.7|88232.1|14
1649728070000|2022-04-12 01:47:50|88320.9|88270.9|88362.4|88236.3|88379.9|88275.1|88320.9|88225.5|22
1649728080000|2022-04-12 01:48:00|88364.2|88235|88375.9|88226.8|88375.9|88236|88364.1|88223.7|14
1649728090000|2022-04-12 01:48:10|88364.7|88226.7|88323.4|88273.4|88364.7|88274.1|88317.4|88226.7|35
1649728100000|2022-04-12 01:48:20|88323.5|88273.5|88359.6|88229.1|88359.8|88273.9|88320.1|88229.1|37
1649728110000|2022-04-12 01:48:30|88359.1|88231.3|88324.1|88274.1|88361.7|88274.1|88316.5|88226.4|20
1649728120000|2022-04-12 01:48:40|88324.8|88274.8|88325.1|88275.1|88365|88276.8|88323.3|88234.1|31
1649728130000|2022-04-12 01:48:50|88324.8|88274.8|88323.9|88273.9|88368.7|88275.8|88323.9|88230.8|27
1649728140000|2022-04-12 01:49:00|88362.5|88236.2|88366.1|88233.6|88367.5|88274.5|88323.6|88231.8|25
1649728150000|2022-04-12 01:49:10|88366|88234.3|88362.9|88233|88369.5|88275.4|88318.8|88228.2|36
1649728160000|2022-04-12 01:49:20|88367|88229.8|88359.1|88231.8|88370.9|88271.3|88320.9|88220.8|32
1649728170000|2022-04-12 01:49:30|88361|88231.3|88322|88272|88364.8|88272.1|88322|88228.4|31
1649728180000|2022-04-12 01:49:40|88322.1|88272.1|88364.5|88228.3|88365|88272.1|88320.4|88228|34
1649728190000|2022-04-12 01:49:50|88367.3|88228.8|88364.1|88228.2|88367.3|88273.1|88319.6|88227.9|26
1649728200000|2022-04-12 01:50:00|88363.7|88230.8|88364.7|88229.4|88364.7|88272.8|88314|88222|54
1649728210000|2022-04-12 01:50:10|88362.6|88232.5|88362.5|88233.2|88364.9|88271.8|88320.7|88228.5|55
1649728220000|2022-04-12 01:50:20|88320.6|88270.6|88321.2|88271.2|88367.4|88271.2|88314.4|88225.8|42
1649728230000|2022-04-12 01:50:30|88358.3|88232|88320.9|88270.9|88363.5|88274.2|88319.6|88228.7|32
1649728240000|2022-04-12 01:50:40|88360.5|88234.2|88319.7|88269.7|88365.2|88273.3|88317.7|88229.3|37
1649728250000|2022-04-12 01:50:50|88355.9|88229.9|88356.9|88231.7|88361.8|88269.5|88319.5|88228.3|24
1649728260000|2022-04-12 01:51:00|88357|88231.6|88320.3|88270.3|88361.3|88270.3|88316.5|88226.7|32
1649728270000|2022-04-12 01:51:10|88370.9|88231.5|88357.6|88230.9|88372|88269.9|88318.3|88227.5|28
1649728280000|2022-04-12 01:51:20|88359.2|88230.7|88358.8|88226.6|88364.8|88269.4|88313.1|88217.8|62
1649728290000|2022-04-12 01:51:30|88360.8|88224|88340.8|88194.6|88362.7|88269.5|88315.8|88183.3|69
1649728300000|2022-04-12 01:51:40|88341.6|88195.9|88335|88202.6|88343.5|88202.6|88330.5|88187.1|61
1649728310000|2022-04-12 01:51:50|88339.1|88200.5|88339.7|88193.9|88343.6|88205.2|88334.2|88186.9|46
1649728320000|2022-04-12 01:52:00|88339.6|88193.8|88336|88196.2|88340.5|88232.8|88282.8|88190.2|48
1649728330000|2022-04-12 01:52:10|88333.1|88198.5|88336.1|88188.3|88342.2|88198.8|88327.7|88181.3|45
1649728340000|2022-04-12 01:52:20|88336.2|88187.6|88334.6|88190.3|88338.8|88203.4|88328.5|88185.6|48
1649728350000|2022-04-12 01:52:30|88334.4|88190.9|88327.6|88192.4|88337.6|88197.2|88327.5|88189.4|53
1649728360000|2022-04-12 01:52:40|88327.8|88191.6|88293.5|88243.5|88330.5|88245.7|88293.1|88191.5|50
1649728370000|2022-04-12 01:52:50|88293.2|88243.2|88294|88244|88332.2|88245|88291.8|88203.4|45
1649728380000|2022-04-12 01:53:00|88294.8|88244.8|88289.8|88239.8|88334.3|88245.5|88289.4|88205.2|35
1649728390000|2022-04-12 01:53:10|88290.3|88240.3|88288.1|88238.1|88328.9|88242.4|88287.9|88201.6|35
1649728400000|2022-04-12 01:53:20|88287.9|88237.9|88289.1|88239.1|88328.6|88241.3|88287.8|88198.2|27
1649728410000|2022-04-12 01:53:30|88290.6|88240.6|88329.6|88198.8|88329.6|88240.7|88288.8|88198.6|27
1649728420000|2022-04-12 01:53:40|88328.7|88200.3|88293.2|88243.2|88330.1|88243.3|88288.7|88200.3|42
1649728430000|2022-04-12 01:53:50|88293.7|88243.7|88293.2|88243.2|88333|88247.1|88292.5|88198.9|46
1649728440000|2022-04-12 01:54:00|88293.3|88243.3|88334.9|88201.5|88334.9|88245.5|88292.3|88201.5|36
1649728450000|2022-04-12 01:54:10|88334.8|88201.1|88298.9|88248.9|88335.9|88249.6|88292|88201.1|37
1649728460000|2022-04-12 01:54:20|88297.5|88247.5|88333.7|88206.6|88336.2|88250.8|88292.8|88205.3|38
1649728470000|2022-04-12 01:54:30|88296.3|88208|88296.2|88246.2|88336.9|88248.4|88294.9|88207.3|32
1649728480000|2022-04-12 01:54:40|88296.1|88246.1|88296.2|88246.2|88333.2|88247|88294.7|88206.9|34
1649728490000|2022-04-12 01:54:50|88296.3|88246.3|88299.4|88249.4|88335|88249.4|88294.9|88206.3|31
1649728500000|2022-04-12 01:55:00|88298.8|88248.8|88332.6|88204.3|88333.5|88248.8|88292.9|88201.3|42
1649728510000|2022-04-12 01:55:10|88333.4|88203.6|88296.4|88246.4|88335|88247.5|88296.4|88200.6|40
1649728520000|2022-04-12 01:55:20|88296.5|88246.5|88295.4|88245.4|88297.4|88247.4|88293.3|88243.3|36
1649728530000|2022-04-12 01:55:30|88294.8|88244.8|88297.7|88247.7|88339.9|88248.3|88294.8|88194.3|40
1649728540000|2022-04-12 01:55:40|88297.9|88247.9|88296.2|88246.2|88334.7|88248|88296.1|88206.9|30
1649728550000|2022-04-12 01:55:50|88294.9|88244.9|88291.8|88241.8|88333.3|88244.9|88291|88186.1|37
1649728560000|2022-04-12 01:56:00|88292.3|88242.3|88324.4|88195.9|88327.6|88242.3|88285.7|88195.7|46
1649728570000|2022-04-12 01:56:10|88324.5|88196.6|88326.7|88199.1|88328.2|88199.1|88324.5|88193.3|30
1649728580000|2022-04-12 01:56:20|88326.3|88200|88286.4|88236.4|88327.7|88236.4|88286.4|88191.6|28
1649728590000|2022-04-12 01:56:30|88324.4|88197.3|88293.2|88243.2|88327.7|88243.2|88284.5|88194.9|37
1649728600000|2022-04-12 01:56:40|88293.6|88243.6|88326.5|88200.6|88329.1|88243.9|88287.5|88198.4|37
1649728610000|2022-04-12 01:56:50|88325.9|88200.8|88328.8|88203.1|88329.7|88241.2|88287.7|88199.1|38
1649728620000|2022-04-12 01:57:00|88288.5|88238.5|88325.1|88192.4|88328.1|88239.3|88285|88192.4|36
1649728630000|2022-04-12 01:57:10|88324.2|88192.9|88328.1|88196.9|88330.2|88240.3|88289.4|88189.5|45
1649728640000|2022-04-12 01:57:20|88327.9|88199|88326.6|88197.5|88328.8|88236.8|88286.8|88195.2|38
1649728650000|2022-04-12 01:57:30|88326.5|88199.9|88327.8|88196.3|88327.9|88239.3|88287.2|88193|34
1649728660000|2022-04-12 01:57:40|88326.9|88194.3|88328.1|88197.1|88329.4|88197.1|88326.9|88189.2|28
1649728670000|2022-04-12 01:57:50|88328.5|88196.3|88327.7|88200.6|88329.8|88241.9|88287.3|88192.4|42
1649728680000|2022-04-12 01:58:00|88326.8|88200.1|88290.4|88240.4|88331|88240.6|88288.6|88193.8|19
1649728690000|2022-04-12 01:58:10|88289.9|88239.9|88332.1|88196.9|88332.9|88239.9|88289.9|88196.3|30
1649728700000|2022-04-12 01:58:20|88331.5|88196.7|88329.2|88199.3|88334.6|88240.5|88290.5|88191.4|20
1649728710000|2022-04-12 01:58:30|88328.8|88201.3|88331.2|88202.8|88332|88203.1|88328.1|88195.3|23
1649728720000|2022-04-12 01:58:40|88330.9|88203.3|88292.6|88242.6|88332.7|88243.1|88292.6|88199|15
1649728730000|2022-04-12 01:58:50|88293.2|88243.2|88324.6|88195.4|88330.6|88243.2|88286.4|88191.1|35
1649728740000|2022-04-12 01:59:00|88325|88194.5|88325.1|88197.1|88325.5|88239.5|88287.5|88191.3|30
1649728750000|2022-04-12 01:59:10|88287|88237|88325.8|88197.7|88327.1|88237.3|88287|88194.5|19
1649728760000|2022-04-12 01:59:20|88329.2|88196|88327.2|88197.9|88330.5|88201.1|88326.8|88187|16
1649728770000|2022-04-12 01:59:30|88332.7|88198.2|88332.5|88198.5|88333.5|88242.8|88292.8|88196.9|19
1649728780000|2022-04-12 01:59:40|88331.4|88195.6|88331.2|88191.1|88332.7|88198.6|88323.3|88190.7|21
1649728790000|2022-04-12 01:59:50|88330.3|88193.9|88328.3|88195.7|88335.9|88244.6|88287.6|88193.9|32
1649728800000|2022-04-12 02:00:00|88328.9|88194.9|88326.3|88194.6|88332.8|88238.7|88285.9|88191.4|53
1649728810000|2022-04-12 02:00:10|88326.5|88195.1|88329.9|88189.3|88329.9|88196.7|88326|88189.2|37
1649728820000|2022-04-12 02:00:20|88329.5|88187|88334.2|88202.9|88335.1|88247.2|88282.2|88187|53
1649728830000|2022-04-12 02:00:30|88331.2|88203.1|88330.4|88199.5|88335.8|88246.7|88291.8|88195.4|59
1649728840000|2022-04-12 02:00:40|88330.5|88199.6|88328.9|88197.1|88333|88240.1|88287.4|88197.1|35
1649728850000|2022-04-12 02:00:50|88328|88199.4|88331.3|88197.6|88333.9|88201.5|88327.6|88193.3|39
1649728860000|2022-04-12 02:01:00|88331.5|88196.7|88293.5|88243.5|88334.1|88243.7|88289.7|88193.2|38
1649728870000|2022-04-12 02:01:10|88293.1|88243.1|88298.1|88248.1|88340.8|88250.9|88288.7|88196.7|52
1649728880000|2022-04-12 02:01:20|88338|88209.2|88298.3|88248.3|88340.5|88252|88295.1|88203.5|45
1649728890000|2022-04-12 02:01:30|88298.7|88248.7|88297.9|88247.9|88338.6|88248.7|88295.1|88204.3|60
1649728900000|2022-04-12 02:01:40|88298.1|88248.1|88298.8|88248.8|88299.8|88249.8|88296|88246|33
1649728910000|2022-04-12 02:01:50|88299.1|88249.1|88299.5|88249.5|88300.2|88250.2|88297.9|88247.9|30
1649728920000|2022-04-12 02:02:00|88299.4|88249.4|88299|88249|88337|88251.4|88294.8|88203.2|50
1649728930000|2022-04-12 02:02:10|88298.9|88248.9|88335.1|88210|88335.1|88248.9|88295.5|88207.7|40
1649728940000|2022-04-12 02:02:20|88297|88247|88299.9|88249.9|88336.7|88250.1|88296.6|88206.3|32
1649728950000|2022-04-12 02:02:30|88299.5|88249.5|88301.2|88251.2|88337.8|88252.3|88298.2|88210.5|34
1649728960000|2022-04-12 02:02:40|88301.9|88251.9|88300.8|88250.8|88304|88254|88300|88250|31
1649728970000|2022-04-12 02:02:50|88301|88251|88299.5|88249.5|88337.1|88252.5|88298.4|88209.2|30
1649728980000|2022-04-12 02:03:00|88300.5|88250.5|88337.5|88210.2|88340.5|88250.5|88298.2|88203|27
1649728990000|2022-04-12 02:03:10|88299.6|88249.6|88299.3|88249.3|88338.6|88251.4|88298.5|88212.6|24
1649729000000|2022-04-12 02:03:20|88299.8|88249.8|88340.1|88212.8|88341.2|88252|88299.5|88197.8|16
1649729010000|2022-04-12 02:03:30|88346.5|88211.1|88296.5|88246.5|88346.5|88248.3|88295.3|88196.5|17
1649729020000|2022-04-12 02:03:40|88338.3|88208.4|88299.3|88249.3|88338.3|88253.3|88298.1|88206.8|22
1649729030000|2022-04-12 02:03:50|88299.5|88249.5|88336.9|88211.8|88336.9|88250.3|88299.4|88210.8|18
1649729040000|2022-04-12 02:04:00|88300|88250|88297.8|88247.8|88339.1|88250.1|88297.6|88202.4|17
1649729050000|2022-04-12 02:04:10|88296.4|88246.4|88333.6|88208.4|88333.6|88253.2|88296.4|88208.4|9
1649729060000|2022-04-12 02:04:20|88336.7|88205.2|88299|88249|88336.8|88249.2|88298.6|88205.2|9
1649729070000|2022-04-12 02:04:30|88341|88210.6|88340.4|88206.5|88341.2|88211.9|88338.2|88206.2|16
1649729080000|2022-04-12 02:04:40|88340.1|88209|88301.3|88251.3|88341.1|88254|88299.8|88206.2|15
1649729090000|2022-04-12 02:04:50|88301.5|88251.5|88300.7|88250.7|88301.8|88251.8|88299.2|88249.2|14
1649729100000|2022-04-12 02:05:00|88300.9|88250.9|88299.7|88249.7|88337.9|88254.5|88296.3|88207.2|21
1649729110000|2022-04-12 02:05:10|88297.3|88247.3|88298.6|88248.6|88299.4|88249.4|88296.7|88246.7|16
1649729120000|2022-04-12 02:05:20|88299.4|88249.4|88332.8|88206.9|88332.8|88249.4|88296.5|88206.9|13
1649729130000|2022-04-12 02:05:30|88333|88207.1|88298|88248|88333.7|88251|88294.1|88206.2|18
1649729140000|2022-04-12 02:05:40|88298.2|88248.2|88296|88246|88336.7|88251.1|88296|88201.9|10
1649729150000|2022-04-12 02:05:50|88297.3|88247.3|88298.7|88248.7|88299.9|88249.9|88293.3|88243.3|27
1649729160000|2022-04-12 02:06:00|88298.8|88248.8|88337.2|88211.5|88338.7|88250|88298.8|88206.7|15
1649729170000|2022-04-12 02:06:10|88337.8|88210.3|88300.4|88250.4|88339.1|88251.6|88300.3|88205.4|20
1649729180000|2022-04-12 02:06:20|88300.6|88250.6|88301.3|88251.3|88303.9|88253.9|88300.2|88250.2|12
1649729190000|2022-04-12 02:06:30|88301.5|88251.5|88298.8|88248.8|88302.6|88252.6|88298.8|88248.8|22
1649729200000|2022-04-12 02:06:40|88298.6|88248.6|88302.4|88252.4|88304.8|88254.8|88297.9|88247.9|26
1649729210000|2022-04-12 02:06:50|88303.4|88253.4|88304.1|88254.1|88305.6|88255.6|88301.4|88251.4|37
1649729220000|2022-04-12 02:07:00|88304.2|88254.2|88304|88254|88305.2|88255.2|88302.1|88252.1|26
1649729230000|2022-04-12 02:07:10|88304.2|88254.2|88307|88257|88309.3|88259.3|88303.2|88253.2|16
1649729240000|2022-04-12 02:07:20|88306.7|88256.7|88302|88252|88345|88258.4|88299.2|88217.8|25
1649729250000|2022-04-12 02:07:30|88301.6|88251.6|88304.5|88254.5|88341|88254.6|88299.3|88206.9|29
1649729260000|2022-04-12 02:07:40|88305.1|88255.1|88305.1|88255.1|88343.5|88256.8|88302.5|88215.4|24
1649729270000|2022-04-12 02:07:50|88305.4|88255.4|88305.2|88255.2|88345|88259.5|88304.3|88219.1|31
1649729280000|2022-04-12 02:08:00|88306.2|88256.2|88304.3|88254.3|88307.8|88257.8|88302.6|88252.6|26
1649729290000|2022-04-12 02:08:10|88303.8|88253.8|88305.7|88255.7|88342.7|88258.9|88303.3|88217|28
1649729300000|2022-04-12 02:08:20|88306|88256|88304.2|88254.2|88341.9|88258.5|88302.6|88213.1|30
1649729310000|2022-04-12 02:08:30|88304|88254|88305.9|88255.9|88309.1|88259.1|88303.8|88253.8|37
1649729320000|2022-04-12 02:08:40|88305.6|88255.6|88305.6|88255.6|88306.6|88256.6|88305.2|88255.2|31
1649729330000|2022-04-12 02:08:50|88305.9|88255.9|88307.2|88257.2|88307.5|88257.5|88305.7|88255.7|20
1649729340000|2022-04-12 02:09:00|88307|88257|88306.4|88256.4|88308.5|88258.5|88305|88255|36
1649729350000|2022-04-12 02:09:10|88306.9|88256.9|88306.6|88256.6|88308|88258|88304|88254|29
1649729360000|2022-04-12 02:09:20|88307.2|88257.2|88306.4|88256.4|88350.3|88258.3|88305.7|88213.4|25
1649729370000|2022-04-12 02:09:30|88305.9|88255.9|88337.9|88210.7|88344.2|88256.5|88304.6|88209|37
1649729380000|2022-04-12 02:09:40|88339.8|88210.3|88303.8|88253.8|88342.4|88254.3|88299.4|88210.3|38
1649729390000|2022-04-12 02:09:50|88304.8|88254.8|88302.7|88252.7|88304.8|88254.8|88302.7|88252.7|24
1649729400000|2022-04-12 02:10:00|88300.3|88250.3|88299.7|88249.7|88302.2|88252.2|88298.2|88248.2|31
1649729410000|2022-04-12 02:10:10|88300.5|88250.5|88302.6|88252.6|88305.6|88255.6|88300.1|88250.1|33
1649729420000|2022-04-12 02:10:20|88303.2|88253.2|88304.4|88254.4|88304.7|88254.7|88302.4|88252.4|33
1649729430000|2022-04-12 02:10:30|88304.8|88254.8|88305.5|88255.5|88306.5|88256.5|88303.8|88253.8|36
1649729440000|2022-04-12 02:10:40|88305.3|88255.3|88305.5|88255.5|88306.2|88256.2|88304.1|88254.1|30
1649729450000|2022-04-12 02:10:50|88305.8|88255.8|88303.9|88253.9|88306|88256|88303.1|88253.1|24
1649729460000|2022-04-12 02:11:00|88304|88254|88304.5|88254.5|88304.8|88254.8|88301.8|88251.8|17
1649729470000|2022-04-12 02:11:10|88303|88253|88306.1|88256.1|88342.2|88256.1|88303|88217.1|21
1649729480000|2022-04-12 02:11:20|88305.9|88255.9|88338.8|88213.5|88338.9|88255.9|88302.3|88213.5|23
1649729490000|2022-04-12 02:11:30|88342.2|88211.6|88297.8|88247.8|88342.2|88252.4|88297.8|88211|35
1649729500000|2022-04-12 02:11:40|88298.2|88248.2|88295.9|88245.9|88301.4|88251.4|88294|88244|26
1649729510000|2022-04-12 02:11:50|88296|88246|88298.4|88248.4|88299.2|88249.2|88296|88246|25
1649729520000|2022-04-12 02:12:00|88298.7|88248.7|88298.5|88248.5|88301.3|88251.3|88298.5|88248.5|24
1649729530000|2022-04-12 02:12:10|88298.6|88248.6|88301.4|88251.4|88301.6|88251.6|88298.2|88248.2|26
1649729540000|2022-04-12 02:12:20|88295.2|88245.2|88297.1|88247.1|88341.7|88247.9|88292.4|88201.1|38
1649729550000|2022-04-12 02:12:30|88297.7|88247.7|88294.5|88244.5|88298.4|88248.4|88293.8|88243.8|26
1649729560000|2022-04-12 02:12:40|88294.6|88244.6|88291|88241|88295.1|88245.1|88290.9|88240.9|23
1649729570000|2022-04-12 02:12:50|88291.7|88241.7|88294.8|88244.8|88295.9|88245.9|88289.6|88239.6|33
1649729580000|2022-04-12 02:13:00|88294.5|88244.5|88297.6|88247.6|88298.4|88248.4|88293.2|88243.2|26
1649729590000|2022-04-12 02:13:10|88297.7|88247.7|88294.6|88244.6|88298|88248|88293.8|88243.8|26
1649729600000|2022-04-12 02:13:20|88295.2|88245.2|88293.5|88243.5|88295.2|88245.2|88292.9|88242.9|18
1649729610000|2022-04-12 02:13:30|88292.5|88242.5|88294|88244|88296|88246|88287.8|88237.8|43
1649729620000|2022-04-12 02:13:40|88288.8|88238.8|88287.8|88237.8|88290.2|88240.2|88287.2|88237.2|20
1649729630000|2022-04-12 02:13:50|88288.1|88238.1|88297.3|88247.3|88297.4|88247.4|88288|88238|50
1649729640000|2022-04-12 02:14:00|88296.6|88246.6|88295.9|88245.9|88298.7|88248.7|88295.7|88245.7|31
1649729650000|2022-04-12 02:14:10|88296.3|88246.3|88298|88248|88298|88248|88294.4|88244.4|21
1649729660000|2022-04-12 02:14:20|88297.9|88247.9|88292.1|88242.1|88297.9|88247.9|88292.1|88242.1|29
1649729670000|2022-04-12 02:14:30|88289.4|88239.4|88294.5|88244.5|88298|88248|88289.4|88239.4|30
1649729680000|2022-04-12 02:14:40|88294.1|88244.1|88293.1|88243.1|88295.9|88245.9|88293.1|88243.1|24
1649729690000|2022-04-12 02:14:50|88293.2|88243.2|88296.7|88246.7|88297.6|88247.6|88293|88243|20
1649729700000|2022-04-12 02:15:00|88295.8|88245.8|88299.1|88249.1|88330.7|88249.7|88291|88203.5|30
1649729710000|2022-04-12 02:15:10|88297.9|88247.9|88333.8|88207.6|88333.8|88247.9|88291.5|88203.6|36
1649729720000|2022-04-12 02:15:20|88334.9|88206.1|88292.6|88242.6|88334.9|88249.5|88291|88203.6|46
1649729730000|2022-04-12 02:15:30|88292.3|88242.3|88294.2|88244.2|88295.9|88245.9|88292.3|88242.3|21
1649729740000|2022-04-12 02:15:40|88294.3|88244.3|88297.4|88247.4|88298.7|88248.7|88293.3|88243.3|18
1649729750000|2022-04-12 02:15:50|88297.8|88247.8|88292.7|88242.7|88297.9|88247.9|88290.8|88240.8|28
1649729760000|2022-04-12 02:16:00|88292.5|88242.5|88287|88237|88292.6|88242.6|88285.8|88235.8|30
1649729770000|2022-04-12 02:16:10|88287.4|88237.4|88286.3|88236.3|88290.4|88240.4|88284.9|88234.9|35
1649729780000|2022-04-12 02:16:20|88286.5|88236.5|88285.9|88235.9|88286.8|88236.8|88285.8|88235.8|7
1649729790000|2022-04-12 02:16:30|88284.5|88234.5|88325.7|88196.9|88325.7|88240.1|88284.3|88196.9|15
1649729800000|2022-04-12 02:16:40|88286.5|88236.5|88285.8|88235.8|88327.8|88237.5|88284.9|88194.9|23
1649729810000|2022-04-12 02:16:50|88286|88236|88285|88235|88288|88238|88285|88235|25
1649729820000|2022-04-12 02:17:00|88285.5|88235.5|88285|88235|88287.4|88237.4|88284.8|88234.8|16
1649729830000|2022-04-12 02:17:10|88285.8|88235.8|88279.8|88229.8|88326.6|88238.1|88272.1|88187|26
1649729840000|2022-04-12 02:17:20|88277.6|88227.6|88317|88183|88318.2|88227.7|88270.7|88182.7|47
1649729850000|2022-04-12 02:17:30|88317.1|88183.1|88314.6|88188.6|88319.8|88189|88314.6|88181.8|30
1649729860000|2022-04-12 02:17:40|88274.8|88224.8|88276.7|88226.7|88278|88228|88274.8|88224.8|30
1649729870000|2022-04-12 02:17:50|88276.9|88226.9|88311.6|88182.3|88311.8|88226.9|88272.2|88182.3|36
1649729880000|2022-04-12 02:18:00|88310.3|88184.2|88278.7|88228.7|88314.4|88230.9|88272.6|88183.8|40
1649729890000|2022-04-12 02:18:10|88279.1|88229.1|88281.9|88231.9|88284.1|88234.1|88278.4|88228.4|32
1649729900000|2022-04-12 02:18:20|88281.8|88231.8|88283.9|88233.9|88284.3|88234.3|88280.2|88230.2|33
1649729910000|2022-04-12 02:18:30|88284|88234|88283.6|88233.6|88323|88234|88282.7|88191.9|29
1649729920000|2022-04-12 02:18:40|88284.1|88234.1|88284.1|88234.1|88322.5|88234.8|88280.9|88192|31
1649729930000|2022-04-12 02:18:50|88284.6|88234.6|88286.4|88236.4|88325|88237.9|88283.1|88194.2|23
1649729940000|2022-04-12 02:19:00|88288.2|88238.2|88325.4|88194.1|88328.9|88238.2|88284.9|88191.6|46
1649729950000|2022-04-12 02:19:10|88323.9|88194.9|88284.3|88234.3|88326|88235.5|88280|88192.3|45
1649729960000|2022-04-12 02:19:20|88288.2|88238.2|88285|88235|88321.7|88238.2|88283.4|88196.4|34
1649729970000|2022-04-12 02:19:30|88284.8|88234.8|88324.4|88193.6|88324.4|88235.7|88282.4|88193.6|27
1649729980000|2022-04-12 02:19:40|88323.9|88195|88284.6|88234.6|88324.6|88237.3|88282.7|88195|23
1649729990000|2022-04-12 02:19:50|88284.7|88234.7|88284.6|88234.6|88323.1|88236.6|88283.9|88196.8|20
1649730000000|2022-04-12 02:20:00|88284.7|88234.7|88286.1|88236.1|88322.5|88240.7|88283.3|88196.8|43
1649730010000|2022-04-12 02:20:10|88286.5|88236.5|88288|88238|88326.5|88238.9|88281.4|88196.2|28
1649730020000|2022-04-12 02:20:20|88292.7|88242.7|88289|88239|88292.7|88242.7|88285.8|88235.8|26
1649730030000|2022-04-12 02:20:30|88290.3|88240.3|88322|88195.2|88326.3|88240.3|88281.7|88192.8|28
1649730040000|2022-04-12 02:20:40|88321.6|88195.8|88286.1|88236.1|88321.6|88240.5|88283.9|88195.8|29
1649730050000|2022-04-12 02:20:50|88285.6|88235.6|88277.4|88227.4|88325.9|88238.5|88276.7|88193.7|33
1649730060000|2022-04-12 02:21:00|88278.4|88228.4|88320.6|88193.9|88322.6|88231.3|88275.8|88184.5|37
1649730070000|2022-04-12 02:21:10|88320.4|88193.8|88284.4|88234.4|88321|88236.1|88283.1|88192.5|24
1649730080000|2022-04-12 02:21:20|88285.5|88235.5|88286.7|88236.7|88287.7|88237.7|88283.3|88233.3|20
1649730090000|2022-04-12 02:21:30|88286.8|88236.8|88282.9|88232.9|88315.9|88236.8|88277.5|88189.3|35
1649730100000|2022-04-12 02:21:40|88282.6|88232.6|88279.3|88229.3|88320.4|88232.7|88279.2|88190.9|35
1649730110000|2022-04-12 02:21:50|88276.8|88226.8|88273.8|88223.8|88279.3|88229.3|88271.6|88221.6|27
1649730120000|2022-04-12 02:22:00|88274.7|88224.7|88307.6|88181.1|88314|88225.6|88268.5|88178.2|46
1649730130000|2022-04-12 02:22:10|88307.5|88182|88310.8|88184.4|88310.9|88226.6|88274.3|88178.1|29
1649730140000|2022-04-12 02:22:20|88310.2|88183.3|88309.3|88182.9|88311.3|88224.3|88271.6|88182.4|50
1649730150000|2022-04-12 02:22:30|88310.2|88183.2|88276.4|88226.4|88312.4|88229.4|88276.3|88181.7|39
1649730160000|2022-04-12 02:22:40|88276.6|88226.6|88274.9|88224.9|88277.5|88227.5|88274.9|88224.9|38
1649730170000|2022-04-12 02:22:50|88275.4|88225.4|88275|88225|88314.5|88228.6|88275|88183.7|43
1649730180000|2022-04-12 02:23:00|88275.5|88225.5|88277.1|88227.1|88280.4|88230.4|88275.5|88225.5|26
1649730190000|2022-04-12 02:23:10|88277.3|88227.3|88318.6|88193.6|88319.6|88234.1|88277.1|88180.5|48
1649730200000|2022-04-12 02:23:20|88281.1|88231.1|88278|88228|88282.4|88232.4|88277.6|88227.6|41
1649730210000|2022-04-12 02:23:30|88277.3|88227.3|88279.2|88229.2|88314.6|88229.2|88277.3|88189.6|31
1649730220000|2022-04-12 02:23:40|88278.6|88228.6|88278.8|88228.8|88318.2|88229.6|88276.6|88182.8|30
1649730230000|2022-04-12 02:23:50|88278.6|88228.6|88313.9|88186.1|88316.4|88231.2|88278.5|88186.1|40
1649730240000|2022-04-12 02:24:00|88327.4|88185.1|88273|88223|88327.4|88227.6|88270.6|88179.5|51
1649730250000|2022-04-12 02:24:10|88272.9|88222.9|88309.3|88183.6|88316.2|88224.4|88271.5|88175.3|35
1649730260000|2022-04-12 02:24:20|88271.7|88221.7|88307|88177.5|88313.6|88224.4|88271.7|88176.5|40
1649730270000|2022-04-12 02:24:30|88306.8|88177.4|88275.2|88225.2|88310.4|88227.1|88275.2|88172.8|35
1649730280000|2022-04-12 02:24:40|88275.4|88225.4|88321.6|88189.5|88324.3|88229.5|88273.3|88182.9|41
1649730290000|2022-04-12 02:24:50|88321.7|88189.4|88314.3|88186.1|88323.9|88228.5|88274.8|88181|39
1649730300000|2022-04-12 02:25:00|88313.4|88186.6|88281.5|88231.5|88320.7|88232.3|88276.6|88186.6|41
1649730310000|2022-04-12 02:25:10|88281.4|88231.4|88314.3|88187.1|88318.7|88231.6|88276.3|88184.7|41
1649730320000|2022-04-12 02:25:20|88315.5|88184.1|88279.3|88229.3|88317.1|88231.8|88279.3|88184.1|33
1649730330000|2022-04-12 02:25:30|88279.5|88229.5|88276.2|88226.2|88314.7|88229.6|88275.9|88185.5|25
1649730340000|2022-04-12 02:25:40|88276.3|88226.3|88280.3|88230.3|88314.3|88230.3|88272.4|88183.7|46
1649730350000|2022-04-12 02:25:50|88279.6|88229.6|88278.7|88228.7|88314.4|88229.8|88275.3|88187.9|35
1649730360000|2022-04-12 02:26:00|88277.9|88227.9|88310.8|88180.5|88315.6|88227.9|88270.2|88180.5|39
1649730370000|2022-04-12 02:26:10|88310.3|88182.9|88309|88174.5|88312.9|88221.9|88271.9|88174.3|34
1649730380000|2022-04-12 02:26:20|88310.4|88174.9|88313.1|88175.1|88314.5|88179|88309.6|88174.4|32
1649730390000|2022-04-12 02:26:30|88312.3|88175.9|88312.3|88178.7|88315.3|88223.9|88264.4|88175.8|40
1649730400000|2022-04-12 02:26:40|88312.1|88180.7|88309.2|88182.8|88312.9|88221.5|88268.8|88179.1|18
1649730410000|2022-04-12 02:26:50|88268.5|88218.5|88308.8|88182.8|88309.6|88223.1|88268.5|88173.2|34
1649730420000|2022-04-12 02:27:00|88308.9|88182.9|88305.8|88179.8|88311.6|88224|88267|88179.5|49
1649730430000|2022-04-12 02:27:10|88305.7|88180.6|88273.8|88223.8|88310.1|88224.7|88268|88179.9|36
1649730440000|2022-04-12 02:27:20|88274|88224|88269.7|88219.7|88310.6|88224.3|88269.7|88177.8|26
1649730450000|2022-04-12 02:27:30|88270.1|88220.1|88310.2|88180.2|88310.6|88222.4|88270.1|88180.2|28
1649730460000|2022-04-12 02:27:40|88310.3|88181|88268.2|88218.2|88310.3|88221.4|88265.8|88172.6|36
1649730470000|2022-04-12 02:27:50|88305.1|88175.7|88310|88182.5|88322.4|88224.5|88266.6|88175.2|39
1649730480000|2022-04-12 02:28:00|88311.5|88181.6|88311.9|88179.9|88315.3|88181.7|88307.6|88174.8|35
1649730490000|2022-04-12 02:28:10|88313.3|88180.5|88313.7|88184.9|88314.6|88225.3|88273.7|88176.6|38
1649730500000|2022-04-12 02:28:20|88312.5|88187.2|88314.5|88185.2|88315|88227.9|88275.7|88185.2|22
1649730510000|2022-04-12 02:28:30|88314.9|88186.2|88314.7|88187.5|88315.3|88188.5|88313.3|88184.3|17
1649730520000|2022-04-12 02:28:40|88314.8|88187.6|88317.4|88179.4|88317.9|88187.8|88314.8|88176.5|23
1649730530000|2022-04-12 02:28:50|88317|88178.8|88311.8|88181.5|88317.3|88228|88273.2|88178.6|41
1649730540000|2022-04-12 02:29:00|88313|88182.6|88310.1|88182.7|88315.4|88223.7|88273.7|88177.4|43
1649730550000|2022-04-12 02:29:10|88311.7|88184.6|88277.4|88227.4|88312|88227.4|88272.9|88178.3|23
1649730560000|2022-04-12 02:29:20|88313.2|88187.5|88270|88220|88313.9|88226.1|88270|88180.7|29
1649730570000|2022-04-12 02:29:30|88271.1|88221.1|88306.9|88179.7|88307.1|88221.5|88268.1|88178.3|30
1649730580000|2022-04-12 02:29:40|88307|88179.8|88308.4|88180.8|88309.6|88221.3|88270.2|88175.8|27
1649730590000|2022-04-12 02:29:50|88309.6|88179.9|88307.6|88181.5|88309.6|88219.6|88268.8|88179.1|19
1649730600000|2022-04-12 02:30:00|88308.8|88181.7|88268.1|88218.1|88309.9|88221.9|88267.4|88176.8|39
1649730610000|2022-04-12 02:30:10|88267.6|88217.6|88269.5|88219.5|88309.8|88221.1|88264.4|88173.2|48
1649730620000|2022-04-12 02:30:20|88306.2|88181.2|88269.3|88219.3|88307.1|88220.1|88267.6|88174.6|42
1649730630000|2022-04-12 02:30:30|88269.2|88219.2|88267.7|88217.7|88308|88219.7|88266.4|88176.4|29
1649730640000|2022-04-12 02:30:40|88267.8|88217.8|88265.8|88215.8|88306|88217.9|88265.5|88173.3|40
1649730650000|2022-04-12 02:30:50|88302|88176.6|88304.1|88162.6|88305.9|88215.2|88261.7|88157.1|55
1649730660000|2022-04-12 02:31:00|88303.2|88162.4|88306.1|88172.2|88306.1|88219.6|88269.6|88161.1|34
1649730670000|2022-04-12 02:31:10|88306.2|88169.8|88302.5|88167.4|88318.3|88169.8|88302.5|88156.2|34
1649730680000|2022-04-12 02:31:20|88302.4|88164.7|88298.4|88159.4|88303.4|88165.9|88296.2|88158.1|21
1649730690000|2022-04-12 02:31:30|88297.8|88162.5|88300.4|88165.6|88300.7|88171|88297.8|88157.7|14
1649730700000|2022-04-12 02:31:40|88300.3|88162.6|88298.3|88158.4|88300.8|88166.5|88295.9|88152.1|32
1649730710000|2022-04-12 02:31:50|88298.7|88154.2|88297.3|88161.4|88299.8|88162.9|88294.7|88147.2|39
1649730720000|2022-04-12 02:32:00|88297.5|88161.6|88299.7|88168|88302.6|88169.7|88297.4|88154.2|28
1649730730000|2022-04-12 02:32:10|88300.5|88164.8|88297.9|88162.7|88301.4|88167.5|88295.2|88160.4|22
1649730740000|2022-04-12 02:32:20|88297.4|88162.3|88304.3|88160.1|88304.4|88169.4|88297.4|88152.1|22
1649730750000|2022-04-12 02:32:30|88304.4|88160.2|88303.5|88166|88305.5|88166|88303.5|88158.5|27
1649730760000|2022-04-12 02:32:40|88303.2|88167.5|88303.4|88157.7|88303.9|88174.7|88295.3|88153.9|34
1649730770000|2022-04-12 02:32:50|88303.1|88158.1|88296.4|88157|88303.6|88168.4|88292|88150.1|45
1649730780000|2022-04-12 02:33:00|88296.3|88158.6|88294.7|88157.7|88304.8|88160.4|88287.7|88141.7|47
1649730790000|2022-04-12 02:33:10|88294.6|88157.6|88296.1|88153.1|88298.2|88162|88293|88153.1|46
1649730800000|2022-04-12 02:33:20|88299.7|88155.5|88291.1|88158.8|88300.1|88161.6|88286.9|88153.2|52
1649730810000|2022-04-12 02:33:30|88291.2|88156.8|88295.2|88148.1|88295.4|88164.9|88290.3|88146|49
1649730820000|2022-04-12 02:33:40|88294.7|88149|88288.2|88149.6|88297.8|88164.6|88283|88143.6|51
1649730830000|2022-04-12 02:33:50|88288|88149.4|88291.7|88148.8|88296.3|88162.3|88287.1|88144.5|58
1649730840000|2022-04-12 02:34:00|88291.2|88148.7|88289.6|88159.2|88299.3|88161|88287.7|88146.1|44
1649730850000|2022-04-12 02:34:10|88290.5|88159.1|88290|88155.4|88291.4|88159.1|88289.5|88151.5|28
1649730860000|2022-04-12 02:34:20|88289.8|88155.1|88290.6|88148.1|88290.6|88155.1|88287.3|88144.6|29
1649730870000|2022-04-12 02:34:30|88290.7|88148|88292.7|88150|88292.8|88157.1|88289.7|88143.8|30
1649730880000|2022-04-12 02:34:40|88293.1|88153.7|88293|88158.3|88295.8|88168.1|88289|88147.2|52
1649730890000|2022-04-12 02:34:50|88291.9|88158.2|88290.6|88147.1|88297.2|88160.2|88288.7|88142.1|49
1649730900000|2022-04-12 02:35:00|88290.8|88146.6|88296.3|88157.9|88298.3|88159|88289.6|88140.4|37
1649730910000|2022-04-12 02:35:10|88296.6|88154.6|88296.4|88149.2|88298.7|88159.1|88294.1|88148.7|42
1649730920000|2022-04-12 02:35:20|88296.5|88150.9|88302|88148.8|88302.1|88156.9|88293.2|88148.1|43
1649730930000|2022-04-12 02:35:30|88301.5|88148.3|88295.9|88149.5|88301.9|88150.4|88294.8|88141.7|21
1649730940000|2022-04-12 02:35:40|88294.5|88151|88283.4|88137.8|88296.7|88151|88281.7|88135.7|31
1649730950000|2022-04-12 02:35:50|88284.6|88138.5|88284.1|88142.6|88289.5|88150|88279|88133.6|49
1649730960000|2022-04-12 02:36:00|88284.6|88138.6|88281.3|88147.3|88284.7|88150|88279.4|88131.3|36
1649730970000|2022-04-12 02:36:10|88281.4|88147.4|88282|88138.4|88288.5|88150.4|88280.6|88137.4|40
1649730980000|2022-04-12 02:36:20|88281.8|88136.5|88283.4|88148.5|88284.3|88151.5|88280.9|88131|24
1649730990000|2022-04-12 02:36:30|88283.7|88148.3|88282.2|88139.2|88284.2|88148.3|88279.7|88133.4|34
1649731000000|2022-04-12 02:36:40|88282.3|88139.3|88281.6|88140.8|88292.9|88148.3|88278.3|88137.3|18
1649731010000|2022-04-12 02:36:50|88282.4|88144.2|88277.9|88140.8|88290.6|88148.6|88277.8|88139.9|30
1649731020000|2022-04-12 02:37:00|88277.8|88141.9|88288.4|88151.8|88289.5|88156.9|88276.1|88136.1|42
1649731030000|2022-04-12 02:37:10|88288.5|88151.7|88286.8|88142.6|88289.1|88155.4|88283.2|88141.1|55
1649731040000|2022-04-12 02:37:20|88287.3|88144|88287.6|88145.1|88288.4|88151.4|88285.4|88138.7|44
1649731050000|2022-04-12 02:37:30|88287.4|88146.9|88286.4|88139.6|88288|88147.5|88284.5|88139.6|30
1649731060000|2022-04-12 02:37:40|88286.2|88141.1|88294.8|88140.1|88297.7|88151.6|88285.2|88138.3|25
1649731070000|2022-04-12 02:37:50|88298|88137.2|88288.2|88148.5|88298.1|88149.1|88284.3|88137.2|42
1649731080000|2022-04-12 02:38:00|88288.1|88147.1|88295.3|88142|88305.5|88151.5|88288.1|88141.2|39
1649731090000|2022-04-12 02:38:10|88294.8|88140.1|88285|88148.9|88306.4|88148.9|88283.3|88136.4|44
1649731100000|2022-04-12 02:38:20|88284.8|88148.8|88285.6|88145.5|88287.4|88149|88280.7|88141.8|41
1649731110000|2022-04-12 02:38:30|88285.3|88145.6|88283.7|88141.3|88285.3|88145.6|88283.7|88141.3|15
1649731120000|2022-04-12 02:38:40|88284.5|88150.5|88288.8|88148.3|88290.2|88150.6|88284.2|88140.6|32
1649731130000|2022-04-12 02:38:50|88289.1|88146|88290.2|88146.6|88290.5|88149.4|88285.5|88142.7|54
1649731140000|2022-04-12 02:39:00|88289.1|88145.5|88290.8|88145.3|88290.8|88150.8|88285.7|88143.2|38
1649731150000|2022-04-12 02:39:10|88291.9|88145.6|88280.3|88128.4|88292.1|88147.9|88278.1|88127.3|46
1649731160000|2022-04-12 02:39:20|88281.8|88127|88284.2|88143.6|88284.2|88143.6|88281.1|88127|35
1649731170000|2022-04-12 02:39:30|88284.3|88143.8|88284.9|88135.9|88288|88145.2|88276.6|88116.7|49
1649731180000|2022-04-12 02:39:40|88282.7|88133.1|88283.9|88134.2|88286.6|88145.3|88277.6|88123.7|41
1649731190000|2022-04-12 02:39:50|88283.5|88135.3|88284.6|88140.6|88284.9|88148.6|88277.9|88133.5|53
1649731200000|2022-04-12 02:40:00|88282.7|88143.1|88283.2|88147.4|88284.3|88149.4|88280|88139.5|48
1649731210000|2022-04-12 02:40:10|88283|88147.3|88289.1|88139.6|88289.5|88147.3|88282.6|88134.8|28
1649731220000|2022-04-12 02:40:20|88289|88139.5|88287.4|88135.1|88290.8|88141.9|88287.4|88129.2|37
1649731230000|2022-04-12 02:40:30|88287.9|88134.9|88287|88141.7|88288.7|88147|88285.4|88129.3|33
1649731240000|2022-04-12 02:40:40|88285.8|88139.8|88285.1|88135.8|88286.6|88142|88285.1|88131.3|28
1649731250000|2022-04-12 02:40:50|88285.9|88137.5|88281.4|88136.7|88297.1|88139.4|88279|88131.1|35
1649731260000|2022-04-12 02:41:00|88282.6|88135.1|88283.6|88150.9|88283.6|88153.9|88277.6|88130.8|31
1649731270000|2022-04-12 02:41:10|88283.7|88137|88288.6|88139.9|88288.9|88154.6|88281.8|88133.6|45
1649731280000|2022-04-12 02:41:20|88288.5|88139.8|88288.1|88146.7|88289|88151.4|88287.3|88139.7|29
1649731290000|2022-04-12 02:41:30|88288.3|88146.9|88287.7|88135.5|88292.3|88194|88244|88135|40
1649731300000|2022-04-12 02:41:40|88287.8|88138.5|88287.6|88133.9|88288.7|88142|88286.3|88132.7|34
1649731310000|2022-04-12 02:41:50|88287.7|88136.9|88287.8|88140|88288.1|88150.6|88284.5|88135.6|32
1649731320000|2022-04-12 02:42:00|88287.9|88141.7|88289.4|88149.7|88300.4|88151.9|88278.6|88131.5|40
1649731330000|2022-04-12 02:42:10|88286.8|88152.5|88287.5|88142.9|88292.8|88153.9|88278.2|88124.6|30
1649731340000|2022-04-12 02:42:20|88288.5|88144.2|88281.9|88144.2|88292.4|88145.9|88278.6|88136|41
1649731350000|2022-04-12 02:42:30|88283.5|88144.1|88283.9|88152|88283.9|88152|88279.5|88138.2|37
1649731360000|2022-04-12 02:42:40|88285.1|88149.8|88284.4|88143.5|88293.7|88149.8|88284|88138.1|29
1649731370000|2022-04-12 02:42:50|88284.5|88143.6|88285.1|88135.9|88294.3|88144.5|88284.5|88135.9|28
1649731380000|2022-04-12 02:43:00|88284.1|88141.8|88291.2|88136.7|88296.3|88143.3|88284.1|88130.2|39
1649731390000|2022-04-12 02:43:10|88292.8|88133|88284.7|88130.5|88299.3|88151.9|88276.9|88126.7|28
1649731400000|2022-04-12 02:43:20|88288.3|88136.7|88292.6|88130.5|88297|88138.2|88283.2|88126|25
1649731410000|2022-04-12 02:43:30|88292.7|88130.7|88286|88136.9|88292.7|88141.3|88284|88130|27
1649731420000|2022-04-12 02:43:40|88286.9|88135|88290.8|88133|88296.2|88146.6|88281.8|88131.5|20
1649731430000|2022-04-12 02:43:50|88289.6|88132.5|88283.9|88142.2|88289.6|88151|88277.3|88132.5|39
1649731440000|2022-04-12 02:44:00|88288.5|88145.3|88285.3|88139.2|88288.5|88145.4|88283.8|88136|42
1649731450000|2022-04-12 02:44:10|88285.4|88141.9|88285.5|88145.2|88286.2|88151.3|88281.4|88140.5|48
1649731460000|2022-04-12 02:44:20|88285.7|88145.4|88286.3|88144.1|88287.6|88152.8|88284.5|88135.7|34
1649731470000|2022-04-12 02:44:30|88285.7|88137.7|88279.5|88141.2|88286.6|88149.5|88278.3|88134|34
1649731480000|2022-04-12 02:44:40|88279.2|88140.9|88278.3|88137.4|88282.3|88142.8|88276.5|88135.9|26
1649731490000|2022-04-12 02:44:50|88278.4|88138.9|88284.2|88136|88286.7|88149.6|88276.3|88133.1|37
1649731500000|2022-04-12 02:45:00|88284.4|88136.2|88284.2|88141.9|88291.6|88155.6|88278|88128.1|49
1649731510000|2022-04-12 02:45:10|88284.5|88149.6|88284.2|88149.8|88289.8|88153.8|88279|88142.9|49
1649731520000|2022-04-12 02:45:20|88286.1|88141.4|88284.4|88144.3|88287.5|88148.2|88283.7|88138.4|35
1649731530000|2022-04-12 02:45:30|88286.4|88145.6|88284|88142.9|88286.7|88149.6|88279.2|88137.9|50
1649731540000|2022-04-12 02:45:40|88284.1|88143.8|88286.7|88136.4|88288.2|88144.8|88282.8|88133.8|40
1649731550000|2022-04-12 02:45:50|88287.1|88136.7|88284.2|88142.6|88294.9|88148.5|88279|88136.7|37
1649731560000|2022-04-12 02:46:00|88284.4|88139.1|88285.7|88145.4|88289.8|88154.4|88280.2|88137.2|34
1649731570000|2022-04-12 02:46:10|88285.9|88143.9|88283.6|88134.9|88287.3|88144.5|88279.1|88124.4|33
1649731580000|2022-04-12 02:46:20|88283.5|88132.4|88281.9|88140.2|88284|88144.5|88281.3|88132.4|34
1649731590000|2022-04-12 02:46:30|88280.8|88136.6|88280.4|88139.4|88284.6|88141.9|88276.9|88134.8|27
1649731600000|2022-04-12 02:46:40|88280.3|88137.9|88285.2|88136.6|88286.4|88153.5|88280.3|88134.7|21
1649731610000|2022-04-12 02:46:50|88284.6|88132.8|88285.3|88135.3|88286.3|88139.6|88284.3|88132.1|26
1649731620000|2022-04-12 02:47:00|88285.2|88136.1|88286.4|88139.9|88286.4|88141.8|88282.4|88129.9|20
1649731630000|2022-04-12 02:47:10|88286.5|88138|88285.5|88142.2|88298.5|88194.4|88244.4|88132|31
1649731640000|2022-04-12 02:47:20|88287.3|88144.9|88289.9|88137.3|88290.1|88149.2|88285.5|88131.7|27
1649731650000|2022-04-12 02:47:30|88289.8|88140.2|88284.3|88145.8|88290.3|88157.3|88281.2|88133.4|33
1649731660000|2022-04-12 02:47:40|88285.6|88147.5|88295.4|88148.9|88296.9|88159.7|88284.4|88136.4|45
1649731670000|2022-04-12 02:47:50|88296.9|88148|88294.8|88147.7|88298.4|88155.7|88291.6|88144.7|31
1649731680000|2022-04-12 02:48:00|88294.7|88147.6|88303.2|88136.2|88303.2|88147.6|88294.7|88136.2|18
1649731690000|2022-04-12 02:48:10|88306.3|88135.4|88294.1|88140|88306.3|88140.7|88294.1|88132.5|22
1649731700000|2022-04-12 02:48:20|88300.1|88140.2|88287.7|88148.3|88304.7|88160.4|88285.8|88138.5|43
1649731710000|2022-04-12 02:48:30|88287.5|88151.8|88290.3|88155.4|88290.7|88155.9|88287.1|88148.8|22
1649731720000|2022-04-12 02:48:40|88290.2|88153|88291.8|88151.7|88295.5|88157.3|88289.4|88148.3|24
1649731730000|2022-04-12 02:48:50|88291.4|88147.6|88286|88146.7|88292.2|88153.3|88283.7|88146.6|25
1649731740000|2022-04-12 02:49:00|88287.5|88147.7|88290.8|88146.7|88290.8|88149.3|88287.5|88135.7|13
1649731750000|2022-04-12 02:49:10|88290.6|88146.8|88287|88153.9|88291.2|88157.9|88287|88145|39
1649731760000|2022-04-12 02:49:20|88286.9|88153.8|88282.9|88154.4|88288.6|88155.6|88280.1|88145.9|33
1649731770000|2022-04-12 02:49:30|88283|88154.1|88286.2|88144.5|88291.4|88154.1|88283|88127.4|38
1649731780000|2022-04-12 02:49:40|88287.4|88147|88289.5|88140.1|88290.8|88147|88285.6|88131.4|34
1649731790000|2022-04-12 02:49:50|88290.5|88141.1|88288.5|88142.7|88291|88153.4|88285.7|88139.8|17
1649731800000|2022-04-12 02:50:00|88288.7|88142.2|88288|88144.9|88288.9|88149.8|88288|88142|19
1649731810000|2022-04-12 02:50:10|88288.1|88148.7|88289.3|88139.9|88290.4|88200.2|88250|88139.9|18
1649731820000|2022-04-12 02:50:20|88288.1|88139.5|88288.8|88145|88290.5|88148.8|88287.7|88139.5|15
1649731830000|2022-04-12 02:50:30|88288.9|88146.4|88279.5|88133.1|88296|88148.8|88277.5|88129.7|34
1649731840000|2022-04-12 02:50:40|88278.4|88127.5|88278.4|88132.6|88285.1|88151.6|88276.5|88127.5|29
1649731850000|2022-04-12 02:50:50|88281.8|88137.1|88281.8|88137.2|88282|88142.5|88277.8|88133.7|19
1649731860000|2022-04-12 02:51:00|88281.7|88137.9|88281.4|88149.2|88282.9|88154.3|88279.7|88135.6|19
1649731870000|2022-04-12 02:51:10|88281.5|88148.4|88283.6|88143.6|88283.6|88148.4|88280|88141.5|26
1649731880000|2022-04-12 02:51:20|88283.3|88142.5|88280.6|88141.5|88295.1|88191.1|88241.1|88135.3|23
1649731890000|2022-04-12 02:51:30|88279.2|88143|88279.8|88141.9|88281.6|88143.2|88278.3|88131.6|16
1649731900000|2022-04-12 02:51:40|88283.5|88139.4|88285.2|88147.7|88285.2|88156.9|88282.9|88139.4|21
1649731910000|2022-04-12 02:51:50|88285.7|88148.7|88293.5|88141.9|88295.2|88148.7|88283.1|88137.7|40
1649731920000|2022-04-12 02:52:00|88291.3|88143.2|88282.9|88147|88293.5|88195.2|88244.4|88141.5|27
1649731930000|2022-04-12 02:52:10|88283.1|88149.8|88279.8|88143.1|88284.5|88150.9|88278.1|88141.4|23
1649731940000|2022-04-12 02:52:20|88279.6|88142.4|88288.7|88150|88290.7|88199.1|88247.8|88139.7|31
1649731950000|2022-04-12 02:52:30|88290.8|88148.5|88291.8|88152.1|88292.1|88153.3|88288.7|88142.8|28
1649731960000|2022-04-12 02:52:40|88292.6|88152.6|88247.8|88197.8|88292.9|88197.8|88247.8|88151.2|27
1649731970000|2022-04-12 02:52:50|88286.1|88160.8|88289.6|88151.8|88289.9|88200.3|88250.3|88146.8|39
1649731980000|2022-04-12 02:53:00|88289.5|88152.1|88290.7|88151.5|88290.9|88152.8|88288.1|88148.6|27
1649731990000|2022-04-12 02:53:10|88291.1|88151.2|88287.2|88150.2|88292.4|88159.6|88284.7|88147.9|33
1649732000000|2022-04-12 02:53:20|88286.5|88150.3|88291.1|88159|88291.2|88162.1|88286.5|88143.1|18
1649732010000|2022-04-12 02:53:30|88291|88159.4|88287.6|88150.3|88292.5|88161.9|88286.5|88142|23
1649732020000|2022-04-12 02:53:40|88285.1|88152.1|88283.9|88157.7|88293.7|88162.8|88283.9|88146.8|31
1649732030000|2022-04-12 02:53:50|88246.6|88196.6|88288|88139.2|88289.4|88196.6|88246.6|88139.2|32
1649732040000|2022-04-12 02:54:00|88249.2|88199.2|88288.3|88140.2|88301.9|88199.2|88242.9|88137.7|33
1649732050000|2022-04-12 02:54:10|88288|88140.1|88287.3|88143.5|88293.7|88148.7|88286.3|88140.1|24
1649732060000|2022-04-12 02:54:20|88289.2|88146|88290.2|88147.3|88292.6|88155.9|88288.1|88143.7|21
1649732070000|2022-04-12 02:54:30|88290|88147.2|88286.2|88131.6|88298.2|88151.9|88276.7|88125|36
1649732080000|2022-04-12 02:54:40|88289.3|88134.2|88285.5|88137.1|88290.9|88141.7|88284.2|88129.5|15
1649732090000|2022-04-12 02:54:50|88285.4|88137|88284.7|88147.2|88287.8|88152|88278.2|88133.1|35
1649732100000|2022-04-12 02:55:00|88287.4|88145.2|88288.7|88143|88289.5|88145.2|88285.1|88139|28
1649732110000|2022-04-12 02:55:10|88287.4|88141.5|88286|88140.9|88289|88143.2|88280.9|88138.3|35
1649732120000|2022-04-12 02:55:20|88287.3|88153.3|88287.8|88141.5|88291.2|88153.3|88277.8|88135.8|29
1649732130000|2022-04-12 02:55:30|88287|88143.8|88290.6|88147.2|88291.4|88150.7|88283.4|88143.8|31
1649732140000|2022-04-12 02:55:40|88290.5|88200.8|88293.7|88148.9|88293.7|88200.8|88250.2|88144.3|47
1649732150000|2022-04-12 02:55:50|88293.8|88149|88292.9|88146.7|88295.5|88150.3|88292.3|88141.4|33
1649732160000|2022-04-12 02:56:00|88292.1|88145.5|88295.7|88149.4|88296.9|88154.1|88288.5|88137.8|46
1649732170000|2022-04-12 02:56:10|88295.9|88148.6|88296.2|88153|88297.2|88155.3|88294.3|88148.1|27
1649732180000|2022-04-12 02:56:20|88294.7|88156.7|88288.9|88156.5|88294.7|88159.4|88288.2|88149.6|38
1649732190000|2022-04-12 02:56:30|88289.3|88156.3|88287.7|88149.8|88295.6|88156.3|88284.6|88147.7|34
1649732200000|2022-04-12 02:56:40|88291.6|88162.3|88292.1|88159.4|88298.6|88164.1|88291|88147.3|32
1649732210000|2022-04-12 02:56:50|88292|88159.3|88298.3|88152.1|88298.4|88162.4|88287.1|88149.9|37
1649732220000|2022-04-12 02:57:00|88296.7|88163.9|88291|88154.1|88300.4|88163.9|88287.2|88147.2|47
1649732230000|2022-04-12 02:57:10|88291.9|88154|88292.3|88152.3|88292.8|88154|88291.1|88145.8|34
1649732240000|2022-04-12 02:57:20|88292.5|88152.2|88292.8|88158.5|88293.8|88165.6|88291.6|88152.2|40
1649732250000|2022-04-12 02:57:30|88293.1|88158.8|88287.7|88154.7|88294.7|88161|88286.2|88152.1|45
1649732260000|2022-04-12 02:57:40|88288.6|88147.2|88293|88156.1|88293.5|88164.6|88287.9|88145.7|38
1649732270000|2022-04-12 02:57:50|88292.8|88157.8|88286.5|88144.5|88292.8|88157.8|88284.5|88144.2|44
1649732280000|2022-04-12 02:58:00|88286.4|88145.9|88288.2|88147.4|88289.2|88151.5|88284.5|88141.6|44
1649732290000|2022-04-12 02:58:10|88287.8|88145.7|88291.2|88154.2|88291.2|88160.8|88284.6|88145.7|33
1649732300000|2022-04-12 02:58:20|88291|88155.4|88293.7|88145.2|88293.7|88155.4|88290.5|88144.7|22
1649732310000|2022-04-12 02:58:30|88294.1|88148|88292.4|88159.1|88295.2|88161.7|88288.7|88146.6|28
1649732320000|2022-04-12 02:58:40|88292.2|88152.9|88294.6|88149.8|88295.7|88162.5|88292.2|88149.1|42
1649732330000|2022-04-12 02:58:50|88294.7|88149.7|88294.6|88158.7|88295.5|88160.1|88290.4|88147.2|42
1649732340000|2022-04-12 02:59:00|88294.5|88158.6|88294.1|88155.8|88294.8|88159.4|88293.4|88153.3|25
1649732350000|2022-04-12 02:59:10|88293.3|88157.4|88297.3|88159.4|88298.2|88168|88290.9|88153.1|46
1649732360000|2022-04-12 02:59:20|88297.5|88159.2|88296.8|88159.7|88298.7|88161.2|88296.2|88150.8|38
1649732370000|2022-04-12 02:59:30|88296.7|88159.5|88297|88154.2|88297.1|88159.5|88295.6|88152.6|31
1649732380000|2022-04-12 02:59:40|88297.1|88154.3|88291.5|88156|88297.1|88158.6|88289.6|88153.3|31
1649732390000|2022-04-12 02:59:50|88291.3|88155.8|88295.9|88157|88296.8|88164.8|88291.3|88150.4|36
1649732400000|2022-04-12 03:00:00|88295.8|88158.5|88292.8|88158.6|88300.1|88166.7|88287.7|88150.8|47
1649732410000|2022-04-12 03:00:10|88291.7|88158|88292.5|88152.6|88295.7|88159|88291.5|88150.7|30
1649732420000|2022-04-12 03:00:20|88292.7|88155.5|88294.4|88142.7|88294.4|88155.7|88291|88142.7|22
1649732430000|2022-04-12 03:00:30|88294.2|88145.7|88296.1|88162.4|88301.9|88167.7|88286.7|88144|29
1649732440000|2022-04-12 03:00:40|88296.3|88162.6|88290.3|88153.4|88296.3|88162.6|88286.3|88139.3|27
1649732450000|2022-04-12 03:00:50|88290.2|88153.3|88290.2|88160.9|88298|88165.2|88287|88147|37
1649732460000|2022-04-12 03:01:00|88291.6|88161|88286.7|88141.1|88302.2|88161|88283.9|88141.1|36
1649732470000|2022-04-12 03:01:10|88286|88141.2|88291.7|88136.1|88291.7|88154.3|88282.3|88133.3|41
1649732480000|2022-04-12 03:01:20|88287.5|88137.7|88289.6|88135.5|88290.6|88142.5|88284.5|88133.3|20
1649732490000|2022-04-12 03:01:30|88291.4|88135.9|88282.2|88136.6|88291.4|88146.5|88281.6|88133.7|19
1649732500000|2022-04-12 03:01:40|88282.1|88137.1|88289.9|88137.4|88298.9|88145.6|88274|88129.9|53
1649732510000|2022-04-12 03:01:50|88293.1|88136.6|88294.4|88135.7|88296.8|88143.4|88286.5|88133.6|49
1649732520000|2022-04-12 03:02:00|88294.3|88136.8|88285.8|88150.9|88295.3|88152.6|88280.8|88135.8|41
1649732530000|2022-04-12 03:02:10|88285.6|88151.3|88278.4|88127.6|88286|88151.3|88276.8|88125.5|57
1649732540000|2022-04-12 03:02:20|88278|88127.5|88277.2|88137.3|88280.3|88146.3|88275.5|88126.5|55
1649732550000|2022-04-12 03:02:30|88277.6|88139.5|88278.3|88140.8|88288.7|88148.1|88272|88120.3|55
1649732560000|2022-04-12 03:02:40|88278.4|88141.5|88277.3|88142.6|88284.6|88153.2|88269.5|88127|48
1649732570000|2022-04-12 03:02:50|88276.7|88143.7|88271.5|88138.7|88277.8|88146.2|88271.5|88134.9|38
1649732580000|2022-04-12 03:03:00|88271.7|88139.3|88276.6|88132.7|88289.1|88142.6|88269.6|88125.2|38
1649732590000|2022-04-12 03:03:10|88277.6|88132|88283.8|88144.1|88291.6|88150.8|88272|88127.9|45
1649732600000|2022-04-12 03:03:20|88283.6|88143.9|88285.5|88139.7|88285.5|88146|88281.6|88135.8|33
1649732610000|2022-04-12 03:03:30|88284.5|88138.2|88279.3|88141.1|88284.8|88143.6|88276.4|88131.8|39
1649732620000|2022-04-12 03:03:40|88279.2|88139.4|88274.4|88136.5|88282.1|88145.6|88269.2|88132.6|42
1649732630000|2022-04-12 03:03:50|88274.2|88136.4|88283.2|88130.4|88283.3|88138.2|88274.2|88123.1|37
1649732640000|2022-04-12 03:04:00|88283.3|88125.9|88276.1|88131|88283.5|88134.9|88272.6|88122.9|36
1649732650000|2022-04-12 03:04:10|88276.4|88131.3|88282.1|88130.8|88282.2|88139.6|88276.1|88127.8|38
1649732660000|2022-04-12 03:04:20|88282|88132.6|88271.9|88134.5|88282.1|88138.9|88271.4|88122.2|30
1649732670000|2022-04-12 03:04:30|88271.2|88126.5|88276.6|88123.9|88278|88145.3|88270.3|88120.5|56
1649732680000|2022-04-12 03:04:40|88277.6|88124.6|88275.9|88125.4|88294.1|88126.7|88273.8|88118|28
1649732690000|2022-04-12 03:04:50|88275.1|88123.6|88273.9|88126.7|88276.8|88131.2|88273.8|88113.5|13
1649732700000|2022-04-12 03:05:00|88284.3|88126.5|88273.9|88137.5|88284.3|88140.3|88271.6|88126.5|34
1649732710000|2022-04-12 03:05:10|88275.5|88136.1|88270|88135|88290.5|88136.1|88269.8|88124.7|27
1649732720000|2022-04-12 03:05:20|88271.8|88131.8|88271|88141.1|88276|88181.4|88231.4|88120.9|23
1649732730000|2022-04-12 03:05:30|88269|88141.6|88283.4|88122.9|88284.1|88180.6|88230.2|88115.1|36
1649732740000|2022-04-12 03:05:40|88282.9|88122.8|88275.5|88135.9|88283.7|88183.7|88233.7|88122.8|47
1649732750000|2022-04-12 03:05:50|88275.3|88133.4|88272.5|88130.1|88275.3|88138.1|88266.9|88125|18
1649732760000|2022-04-12 03:06:00|88270.6|88125.7|88269.1|88136|88274.7|88139.8|88267.4|88120.9|32
1649732770000|2022-04-12 03:06:10|88270.9|88135.9|88274.2|88132.3|88274.4|88135.9|88269.1|88129|19
1649732780000|2022-04-12 03:06:20|88274.1|88132.2|88271.6|88136.1|88274.9|88141.7|88270.3|88129.9|35
1649732790000|2022-04-12 03:06:30|88270.9|88135.6|88276.6|88132.1|88279.6|88146.2|88267.2|88126.4|60
1649732800000|2022-04-12 03:06:40|88275.1|88133.6|88276.3|88133.2|88276.7|88134|88272.6|88127.9|13
1649732810000|2022-04-12 03:06:50|88281.1|88125.9|88273.3|88128|88281.1|88134|88269.2|88113.9|31
1649732820000|2022-04-12 03:07:00|88273.5|88128.1|88271|88133.9|88277.4|88139.7|88270.3|88123.7|42
1649732830000|2022-04-12 03:07:10|88272|88137|88269.3|88135.6|88277.6|88177.1|88227.1|88124.8|43
1649732840000|2022-04-12 03:07:20|88269.8|88133.3|88269.9|88134.5|88278|88140.2|88268.2|88125.5|29
1649732850000|2022-04-12 03:07:30|88268.3|88135.1|88273.8|88126.8|88273.8|88141|88261.4|88117.7|39
1649732860000|2022-04-12 03:07:40|88272.2|88126.6|88270.8|88123.4|88276|88139.1|88265.3|88121.1|34
1649732870000|2022-04-12 03:07:50|88270.2|88123|88269.1|88137.8|88279.6|88138.5|88266.3|88119.4|58
1649732880000|2022-04-12 03:08:00|88271|88133.4|88284|88128.1|88284.6|88138.8|88269.1|88126.7|27
1649732890000|2022-04-12 03:08:10|88279.6|88126.1|88286.5|88114.3|88291.2|88128|88271.7|88114.3|20
1649732900000|2022-04-12 03:08:20|88292.5|88114.2|88282.2|88126.2|88292.5|88132.5|88272.6|88114.2|27
1649732910000|2022-04-12 03:08:30|88282.4|88123.9|88290.8|88118|88294.6|88126.8|88277.9|88114.6|28
1649732920000|2022-04-12 03:08:40|88287.2|88114.7|88282.5|88126.2|88292.7|88133.7|88272.3|88114.1|21
1649732930000|2022-04-12 03:08:50|88280.6|88122.4|88276.3|88132.4|88283.9|88134.7|88272.1|88120.1|22
1649732940000|2022-04-12 03:09:00|88279.3|88131.3|88282.7|88129.5|88284.1|88134.6|88274.6|88124.6|35
1649732950000|2022-04-12 03:09:10|88279.8|88130.9|88286.3|88131.9|88286.6|88138.1|88279.8|88125.6|23
1649732960000|2022-04-12 03:09:20|88287.2|88127.3|88271.1|88127.9|88288.5|88141.5|88267|88127.3|21
1649732970000|2022-04-12 03:09:30|88276|88131.2|88267.7|88124|88289.1|88133.8|88262.6|88123.1|21
1649732980000|2022-04-12 03:09:40|88268.7|88127.5|88282.9|88131.3|88283.2|88140.9|88266.7|88125.5|34
1649732990000|2022-04-12 03:09:50|88284|88131|88278.5|88130.9|88284.2|88137|88278.4|88125.9|17
1649733000000|2022-04-12 03:10:00|88277.8|88132.8|88283.8|88131.9|88284.2|88138.9|88271.5|88126.8|23
1649733010000|2022-04-12 03:10:10|88283.7|88131.8|88282.7|88138.3|88286.2|88182.3|88232|88112.4|37
1649733020000|2022-04-12 03:10:20|88280.1|88141|88276.9|88134.8|88284.1|88141|88272.1|88123.8|25
1649733030000|2022-04-12 03:10:30|88277.2|88136.2|88273.8|88132.4|88277.3|88136.2|88273.8|88127.3|32
1649733040000|2022-04-12 03:10:40|88275.1|88129.5|88288.9|88126.9|88289.8|88135.7|88272.5|88125|27
1649733050000|2022-04-12 03:10:50|88286.9|88128.9|88284.6|88129.1|88289.5|88131.9|88282.7|88124.6|31
1649733060000|2022-04-12 03:11:00|88283.9|88129.9|88287.4|88124.9|88287.4|88137|88270.9|88124.6|22
1649733070000|2022-04-12 03:11:10|88289|88123.8|88286.8|88123.5|88289.2|88135.1|88263.1|88120.8|21
1649733080000|2022-04-12 03:11:20|88274|88122.8|88279.6|88128.9|88283.5|88136.9|88267.8|88122.8|40
1649733090000|2022-04-12 03:11:30|88277.1|88131.5|88278.9|88125.1|88293.4|88131.5|88275|88107.3|30
1649733100000|2022-04-12 03:11:40|88278.5|88122.8|88283.5|88127.1|88283.5|88130.2|88275.7|88118.9|44
1649733110000|2022-04-12 03:11:50|88285.5|88123.3|88269.1|88129|88285.5|88131.9|88268.1|88123.3|19
1649733120000|2022-04-12 03:12:00|88264.6|88134.3|88263.2|88131.1|88276.9|88134.3|88262.7|88125.7|32
1649733130000|2022-04-12 03:12:10|88263.1|88130.9|88282.6|88122.7|88282.6|88136.7|88262.6|88119.5|23
1649733140000|2022-04-12 03:12:20|88283.3|88124|88274|88130.5|88290.5|88135.2|88271.7|88117.5|25
1649733150000|2022-04-12 03:12:30|88276.6|88128.3|88276.3|88127.1|88281.7|88133.6|88266.5|88125.4|17
1649733160000|2022-04-12 03:12:40|88276|88123.7|88280.1|88125.9|88286.8|88129.4|88273.1|88120.8|16
1649733170000|2022-04-12 03:12:50|88278.7|88128.9|88284.7|88132.9|88286.7|88133.6|88277.5|88119.9|29
1649733180000|2022-04-12 03:13:00|88285.2|88133.8|88267.2|88137.6|88286.5|88138.3|88264.8|88130.1|18
1649733190000|2022-04-12 03:13:10|88273.6|88136.5|88281.7|88128.8|88281.7|88136.7|88271.7|88126.8|14
1649733200000|2022-04-12 03:13:20|88279|88131|88279.3|88129.6|88283.7|88134|88272.8|88123.3|16
1649733210000|2022-04-12 03:13:30|88276.3|88132.1|88290.5|88128|88293.2|88138.6|88276.2|88121.1|19
1649733220000|2022-04-12 03:13:40|88288.1|88131.7|88274.7|88144|88288.7|88182.9|88232|88126.1|19
1649733230000|2022-04-12 03:13:50|88226.9|88176.9|88284.5|88133.4|88284.5|88176.9|88226.9|88122.3|11
1649733240000|2022-04-12 03:14:00|88284.2|88133.1|88285.4|88131.1|88289.3|88140.2|88268.2|88125.3|34
1649733250000|2022-04-12 03:14:10|88278.8|88136.1|88264.5|88132.7|88299.5|88175.6|88225.3|88115.8|41
1649733260000|2022-04-12 03:14:20|88264.6|88135.1|88260.9|88132.5|88271.1|88174.9|88224.1|88129.5|53
1649733270000|2022-04-12 03:14:30|88260.5|88130.7|88261.7|88132.2|88264.3|88135.9|88260.3|88128.5|51
1649733280000|2022-04-12 03:14:40|88261.6|88132.1|88223.3|88173.3|88264.7|88177.7|88221.7|88127.7|52
1649733290000|2022-04-12 03:14:50|88223.1|88173.1|88230.9|88180.9|88270.8|88180.9|88221.9|88132.2|65
1649733300000|2022-04-12 03:15:00|88230.2|88180.2|88272.7|88130.2|88275.4|88180.2|88227.3|88129|39
1649733310000|2022-04-12 03:15:10|88274.6|88126.6|88268.5|88130|88274.6|88137.7|88262.9|88126.6|41
1649733320000|2022-04-12 03:15:20|88275.2|88130.4|88274.9|88132.2|88277.6|88138.9|88274.9|88129.2|16
1649733330000|2022-04-12 03:15:30|88277.3|88131.2|88272.6|88139.1|88277.3|88139.9|88268.5|88131.2|34
1649733340000|2022-04-12 03:15:40|88272.8|88136.2|88269|88137.8|88284.7|88183.6|88232.1|88120.6|29
1649733350000|2022-04-12 03:15:50|88271.2|88126.9|88275.9|88141.8|88282.3|88141.8|88268.7|88121.9|23
1649733360000|2022-04-12 03:16:00|88277.1|88137.8|88229.6|88089.6|88284.2|88184.4|88181.7|88042.3|50
1649733370000|2022-04-12 03:16:10|88185.7|88135.7|88182.5|88132.5|88224.6|88137.7|88178.9|88066.1|18
1649733380000|2022-04-12 03:16:20|88182.9|88132.9|88189.4|88139.4|88218.6|88139.4|88179.6|88090.2|30
1649733390000|2022-04-12 03:16:30|88188.6|88138.6|88189.2|88139.2|88190.2|88140.2|88184.2|88134.2|19
1649733400000|2022-04-12 03:16:40|88188.5|88138.5|88184.4|88134.4|88190.6|88140.6|88183.5|88133.5|28
1649733410000|2022-04-12 03:16:50|88183.8|88133.8|88176.8|88126.8|88183.8|88133.8|88175.9|88125.9|9
1649733420000|2022-04-12 03:17:00|88180.4|88130.4|88180|88130|88182.1|88132.1|88176.2|88126.2|19
1649733430000|2022-04-12 03:17:10|88180.1|88130.1|88182.1|88132.1|88185.9|88135.9|88180.1|88130.1|35
1649733440000|2022-04-12 03:17:20|88182.4|88132.4|88182.3|88132.3|88184.9|88134.9|88179.5|88129.5|26
1649733450000|2022-04-12 03:17:30|88182|88132|88183.5|88133.5|88186|88136|88181.5|88131.5|18
1649733460000|2022-04-12 03:17:40|88180.8|88130.8|88180.5|88130.5|88182.4|88132.4|88179.9|88129.9|5
1649733470000|2022-04-12 03:17:50|88178.7|88128.7|88184.1|88134.1|88184.5|88134.5|88178.4|88128.4|18
1649733480000|2022-04-12 03:18:00|88184|88134|88186.8|88136.8|88187.1|88137.1|88183.8|88133.8|23
1649733490000|2022-04-12 03:18:10|88187.4|88137.4|88185.5|88135.5|88187.4|88137.4|88184.8|88134.8|18
1649733500000|2022-04-12 03:18:20|88185.6|88135.6|88183.3|88133.3|88186.1|88136.1|88182.4|88132.4|22
1649733510000|2022-04-12 03:18:30|88183.4|88133.4|88188.6|88138.6|88189.4|88139.4|88183.3|88133.3|36
1649733520000|2022-04-12 03:18:40|88188.8|88138.8|88188.9|88138.9|88189.3|88139.3|88187.7|88137.7|22
1649733530000|2022-04-12 03:18:50|88189|88139|88188|88138|88189|88139|88187.4|88137.4|22
1649733540000|2022-04-12 03:19:00|88188.1|88138.1|88192.2|88142.2|88192.2|88142.2|88187.5|88137.5|22
1649733550000|2022-04-12 03:19:10|88191.6|88141.6|88189.9|88139.9|88192.6|88142.6|88189.6|88139.6|32
1649733560000|2022-04-12 03:19:20|88190|88140|88188.6|88138.6|88190|88140|88187.6|88137.6|23
1649733570000|2022-04-12 03:19:30|88189.6|88139.6|88187.1|88137.1|88189.6|88139.6|88187|88137|17
1649733580000|2022-04-12 03:19:40|88187.7|88137.7|88187.1|88137.1|88187.8|88137.8|88186.6|88136.6|20
1649733590000|2022-04-12 03:19:50|88187.7|88137.7|88185.7|88135.7|88188.6|88138.6|88185.3|88135.3|31
1649733600000|2022-04-12 03:20:00|88186.1|88136.1|88188.9|88138.9|88191.7|88141.7|88184.5|88134.5|28
1649733610000|2022-04-12 03:20:10|88188.7|88138.7|88186.9|88136.9|88190.2|88140.2|88184.9|88134.9|17
1649733620000|2022-04-12 03:20:20|88187.2|88137.2|88188.9|88138.9|88189.1|88139.1|88186.9|88136.9|27
1649733630000|2022-04-12 03:20:30|88188.8|88138.8|88189.3|88139.3|88190.7|88140.7|88188.2|88138.2|39
1649733640000|2022-04-12 03:20:40|88189.9|88139.9|88190.4|88140.4|88190.5|88140.5|88189.1|88139.1|32
1649733650000|2022-04-12 03:20:50|88190.3|88140.3|88190.1|88140.1|88191.2|88141.2|88188.1|88138.1|35
1649733660000|2022-04-12 03:21:00|88190|88140|88191.3|88141.3|88192.1|88142.1|88190|88140|31
1649733670000|2022-04-12 03:21:10|88191.6|88141.6|88190.7|88140.7|88193.2|88143.2|88190.6|88140.6|35
1649733680000|2022-04-12 03:21:20|88190.9|88140.9|88191.1|88141.1|88192.1|88142.1|88190.1|88140.1|23
1649733690000|2022-04-12 03:21:30|88191|88141|88187.6|88137.6|88192.1|88142.1|88187.6|88137.6|31
1649733700000|2022-04-12 03:21:40|88188.2|88138.2|88190.8|88140.8|88190.9|88140.9|88188.2|88138.2|17
1649733710000|2022-04-12 03:21:50|88191.2|88141.2|88191|88141|88191.7|88141.7|88189.8|88139.8|34
1649733720000|2022-04-12 03:22:00|88189.9|88139.9|88190.5|88140.5|88193.4|88143.4|88189.3|88139.3|41
1649733730000|2022-04-12 03:22:10|88190.6|88140.6|88191.2|88141.2|88192.1|88142.1|88189.9|88139.9|31
1649733740000|2022-04-12 03:22:20|88191.6|88141.6|88189.8|88139.8|88191.9|88141.9|88189|88139|28
1649733750000|2022-04-12 03:22:30|88189.9|88139.9|88188.4|88138.4|88191|88141|88187.7|88137.7|37
1649733760000|2022-04-12 03:22:40|88187.3|88137.3|88189.5|88139.5|88190|88140|88187.3|88137.3|19
1649733770000|2022-04-12 03:22:50|88188.9|88138.9|88190.6|88140.6|88190.8|88140.8|88188.9|88138.9|20
1649733780000|2022-04-12 03:23:00|88190.8|88140.8|88193.4|88143.4|88193.8|88143.8|88187.4|88137.4|31
1649733790000|2022-04-12 03:23:10|88193.1|88143.1|88193.8|88143.8|88194.6|88144.6|88191.6|88141.6|39
1649733800000|2022-04-12 03:23:20|88191.2|88141.2|88191.9|88141.9|88194|88144|88190.4|88140.4|38
1649733810000|2022-04-12 03:23:30|88192.2|88142.2|88192.2|88142.2|88193.1|88143.1|88191.3|88141.3|33
1649733820000|2022-04-12 03:23:40|88192.1|88142.1|88194|88144|88194.8|88144.8|88192|88142|36
1649733830000|2022-04-12 03:23:50|88194.1|88144.1|88194.7|88144.7|88195.7|88145.7|88193.6|88143.6|38
1649733840000|2022-04-12 03:24:00|88195|88145|88194.8|88144.8|88195.5|88145.5|88192.9|88142.9|44
1649733850000|2022-04-12 03:24:10|88194.7|88144.7|88195.4|88145.4|88198.3|88148.3|88194|88144|43
1649733860000|2022-04-12 03:24:20|88195.2|88145.2|88191.5|88141.5|88196.5|88146.5|88190.9|88140.9|23
1649733870000|2022-04-12 03:24:30|88190.3|88140.3|88190.1|88140.1|88191.5|88141.5|88188.9|88138.9|12
1649733880000|2022-04-12 03:24:40|88189.1|88139.1|88190.5|88140.5|88194.2|88144.2|88188.2|88138.2|25
1649733890000|2022-04-12 03:24:50|88187.6|88137.6|88190.5|88140.5|88193|88143|88187.6|88137.6|34
1649733900000|2022-04-12 03:25:00|88192.1|88142.1|88190.1|88140.1|88192.8|88142.8|88190.1|88140.1|28
1649733910000|2022-04-12 03:25:10|88190.9|88140.9|88190.7|88140.7|88192.2|88142.2|88189.3|88139.3|22
1649733920000|2022-04-12 03:25:20|88190.5|88140.5|88191|88141|88194|88144|88186.3|88136.3|29
1649733930000|2022-04-12 03:25:30|88191.2|88141.2|88192.5|88142.5|88193.2|88143.2|88187.2|88137.2|24
1649733940000|2022-04-12 03:25:40|88192.2|88142.2|88189|88139|88192.2|88142.2|88186.2|88136.2|34
1649733950000|2022-04-12 03:25:50|88187.8|88137.8|88188.5|88138.5|88190.4|88140.4|88187.8|88137.8|16
1649733960000|2022-04-12 03:26:00|88188.4|88138.4|88189.1|88139.1|88190.6|88140.6|88188.3|88138.3|18
1649733970000|2022-04-12 03:26:10|88189|88139|88189.9|88139.9|88191.8|88141.8|88186.9|88136.9|48
1649733980000|2022-04-12 03:26:20|88189.3|88139.3|88193|88143|88194.1|88144.1|88184.7|88134.7|28
1649733990000|2022-04-12 03:26:30|88193.3|88143.3|88190.5|88140.5|88194.9|88144.9|88187.9|88137.9|57
1649734000000|2022-04-12 03:26:40|88189.1|88139.1|88188.7|88138.7|88191.6|88141.6|88187.6|88137.6|66
1649734010000|2022-04-12 03:26:50|88187.3|88137.3|88189.5|88139.5|88190.6|88140.6|88186.7|88136.7|63
1649734020000|2022-04-12 03:27:00|88189.8|88139.8|88191.3|88141.3|88191.8|88141.8|88187.8|88137.8|47
1649734030000|2022-04-12 03:27:10|88191.2|88141.2|88191.3|88141.3|88192.2|88142.2|88188.5|88138.5|13
1649734040000|2022-04-12 03:27:20|88191.5|88141.5|88187.7|88137.7|88193.1|88143.1|88187.3|88137.3|33
1649734050000|2022-04-12 03:27:30|88189.4|88139.4|88190.5|88140.5|88193|88143|88189.4|88139.4|37
1649734060000|2022-04-12 03:27:40|88191.5|88141.5|88190.5|88140.5|88191.8|88141.8|88190.1|88140.1|20
1649734070000|2022-04-12 03:27:50|88191.4|88141.4|88192|88142|88193.6|88143.6|88189.7|88139.7|44
1649734080000|2022-04-12 03:28:00|88191.8|88141.8|88191.9|88141.9|88193.3|88143.3|88188|88138|73
1649734090000|2022-04-12 03:28:10|88191.4|88141.4|88191.5|88141.5|88192.1|88142.1|88188.3|88138.3|67
1649734100000|2022-04-12 03:28:20|88192.2|88142.2|88187.5|88137.5|88192.9|88142.9|88187.5|88137.5|42
1649734110000|2022-04-12 03:28:30|88187.4|88137.4|88190.4|88140.4|88191.8|88141.8|88187.3|88137.3|29
1649734120000|2022-04-12 03:28:40|88190.5|88140.5|88189.2|88139.2|88191.6|88141.6|88187.5|88137.5|24
1649734130000|2022-04-12 03:28:50|88188.8|88138.8|88190|88140|88191.1|88141.1|88185.1|88135.1|39
1649734140000|2022-04-12 03:29:00|88188|88138|88186.2|88136.2|88188.7|88138.7|88182.4|88132.4|29
1649734150000|2022-04-12 03:29:10|88185.8|88135.8|88188.8|88138.8|88190|88140|88185|88135|35
1649734160000|2022-04-12 03:29:20|88189|88139|88186.8|88136.8|88190.5|88140.5|88185|88135|57
1649734170000|2022-04-12 03:29:30|88189.6|88139.6|88187.8|88137.8|88189.6|88139.6|88185.4|88135.4|64
1649734180000|2022-04-12 03:29:40|88187.6|88137.6|88186.4|88136.4|88189.4|88139.4|88185.7|88135.7|61
1649734190000|2022-04-12 03:29:50|88186.6|88136.6|88190.6|88140.6|88191.4|88141.4|88185.6|88135.6|71
1649734200000|2022-04-12 03:30:00|88190.4|88140.4|88189.8|88139.8|88193|88143|88186.2|88136.2|66
1649734210000|2022-04-12 03:30:10|88190.2|88140.2|88191.8|88141.8|88193.6|88143.6|88184.8|88134.8|50
1649734220000|2022-04-12 03:30:20|88191.2|88141.2|88188|88138|88192.2|88142.2|88187.2|88137.2|44
1649734230000|2022-04-12 03:30:30|88187.9|88137.9|88185.2|88135.2|88188.2|88138.2|88184.6|88134.6|43
1649734240000|2022-04-12 03:30:40|88185.1|88135.1|88186.3|88136.3|88186.9|88136.9|88184.2|88134.2|29
1649734250000|2022-04-12 03:30:50|88185.4|88135.4|88184.4|88134.4|88186.3|88136.3|88182|88132|33
1649734260000|2022-04-12 03:31:00|88184.2|88134.2|88186.2|88136.2|88186.6|88136.6|88184.1|88134.1|28
1649734270000|2022-04-12 03:31:10|88184.8|88134.8|88186.2|88136.2|88188.1|88138.1|88182.7|88132.7|36
1649734280000|2022-04-12 03:31:20|88186.9|88136.9|88184.7|88134.7|88187.4|88137.4|88183.2|88133.2|17
1649734290000|2022-04-12 03:31:30|88185.9|88135.9|88180.7|88130.7|88185.9|88135.9|88180.4|88130.4|21
1649734300000|2022-04-12 03:31:40|88180.8|88130.8|88185.1|88135.1|88186.5|88136.5|88180.2|88130.2|33
1649734310000|2022-04-12 03:31:50|88185.2|88135.2|88185.9|88135.9|88187.2|88137.2|88184.7|88134.7|33
1649734320000|2022-04-12 03:32:00|88185.8|88135.8|88186.4|88136.4|88190.1|88140.1|88183|88133|33
1649734330000|2022-04-12 03:32:10|88186.1|88136.1|88187|88137|88187.9|88137.9|88185.8|88135.8|27
1649734340000|2022-04-12 03:32:20|88184.1|88134.1|88185.1|88135.1|88187.9|88137.9|88184.1|88134.1|24
1649734350000|2022-04-12 03:32:30|88185.2|88135.2|88188.4|88138.4|88188.7|88138.7|88185|88135|35
1649734360000|2022-04-12 03:32:40|88188.9|88138.9|88186|88136|88189|88139|88184.9|88134.9|28
1649734370000|2022-04-12 03:32:50|88186.3|88136.3|88189.9|88139.9|88189.9|88139.9|88186.2|88136.2|30
1649734380000|2022-04-12 03:33:00|88190.6|88140.6|88190.2|88140.2|88191.1|88141.1|88183|88133|45
1649734390000|2022-04-12 03:33:10|88190.1|88140.1|88188.2|88138.2|88190.2|88140.2|88185.7|88135.7|23
1649734400000|2022-04-12 03:33:20|88188.1|88138.1|88187.5|88137.5|88189.6|88139.6|88186|88136|21
1649734410000|2022-04-12 03:33:30|88187.4|88137.4|88186.5|88136.5|88188.5|88138.5|88186.3|88136.3|40
1649734420000|2022-04-12 03:33:40|88186.8|88136.8|88189.2|88139.2|88189.4|88139.4|88186.8|88136.8|29
1649734430000|2022-04-12 03:33:50|88189.3|88139.3|88189|88139|88189.8|88139.8|88185.7|88135.7|34
1649734440000|2022-04-12 03:34:00|88188.9|88138.9|88188.6|88138.6|88190.2|88140.2|88187.5|88137.5|31
1649734450000|2022-04-12 03:34:10|88188.5|88138.5|88189.7|88139.7|88189.8|88139.8|88187.3|88137.3|24
1649734460000|2022-04-12 03:34:20|88189.6|88139.6|88189.2|88139.2|88190.2|88140.2|88188.3|88138.3|44
1649734470000|2022-04-12 03:34:30|88189.1|88139.1|88190.3|88140.3|88190.4|88140.4|88188|88138|54
1649734480000|2022-04-12 03:34:40|88190.1|88140.1|88192|88142|88192|88142|88188.3|88138.3|48
1649734490000|2022-04-12 03:34:50|88191.6|88141.6|88187.3|88137.3|88191.6|88141.6|88186.4|88136.4|58
1649734500000|2022-04-12 03:35:00|88187|88137|88189.6|88139.6|88190.1|88140.1|88186.7|88136.7|34
1649734510000|2022-04-12 03:35:10|88190.3|88140.3|88190.7|88140.7|88190.9|88140.9|88187.2|88137.2|27
1649734520000|2022-04-12 03:35:20|88189.1|88139.1|88191.4|88141.4|88191.7|88141.7|88188|88138|21
1649734530000|2022-04-12 03:35:30|88191.5|88141.5|88188.4|88138.4|88191.7|88141.7|88188.4|88138.4|23
1649734540000|2022-04-12 03:35:40|88188.3|88138.3|88186.2|88136.2|88189.1|88139.1|88184.6|88134.6|38
1649734550000|2022-04-12 03:35:50|88187.5|88137.5|88188|88138|88188.4|88138.4|88185.3|88135.3|30
1649734560000|2022-04-12 03:36:00|88185.3|88135.3|88188.4|88138.4|88188.4|88138.4|88183.4|88133.4|32
1649734570000|2022-04-12 03:36:10|88188.3|88138.3|88189.1|88139.1|88189.2|88139.2|88187.5|88137.5|24
1649734580000|2022-04-12 03:36:20|88188.9|88138.9|88189|88139|88190.5|88140.5|88186.9|88136.9|20
1649734590000|2022-04-12 03:36:30|88189.1|88139.1|88192.2|88142.2|88195.2|88145.2|88189.1|88139.1|37
1649734600000|2022-04-12 03:36:40|88193.7|88143.7|88192.4|88142.4|88194.4|88144.4|88190.2|88140.2|51
1649734610000|2022-04-12 03:36:50|88192.2|88142.2|88194.7|88144.7|88195.1|88145.1|88189.2|88139.2|31
1649734620000|2022-04-12 03:37:00|88194.6|88144.6|88193|88143|88194.9|88144.9|88191.2|88141.2|26
1649734630000|2022-04-12 03:37:10|88192.9|88142.9|88193.4|88143.4|88194.5|88144.5|88192.9|88142.9|20
1649734640000|2022-04-12 03:37:20|88193.6|88143.6|88192.7|88142.7|88194.6|88144.6|88189.3|88139.3|46
1649734650000|2022-04-12 03:37:30|88193.2|88143.2|88194|88144|88194|88144|88192.4|88142.4|20
1649734660000|2022-04-12 03:37:40|88193.9|88143.9|88192.4|88142.4|88193.9|88143.9|88191.7|88141.7|24
1649734670000|2022-04-12 03:37:50|88192.2|88142.2|88193.5|88143.5|88193.7|88143.7|88191.2|88141.2|25
1649734680000|2022-04-12 03:38:00|88193.6|88143.6|88193.3|88143.3|88194.1|88144.1|88192.7|88142.7|24
1649734690000|2022-04-12 03:38:10|88193.1|88143.1|88195.1|88145.1|88195.2|88145.2|88192.9|88142.9|31
1649734700000|2022-04-12 03:38:20|88195.3|88145.3|88196.6|88146.6|88197.6|88147.6|88195.2|88145.2|38
1649734710000|2022-04-12 03:38:30|88196.3|88146.3|88195.8|88145.8|88197.8|88147.8|88194.9|88144.9|41
1649734720000|2022-04-12 03:38:40|88196|88146|88195.6|88145.6|88196|88146|88194.7|88144.7|29
1649734730000|2022-04-12 03:38:50|88195.4|88145.4|88196.1|88146.1|88196.6|88146.6|88195.4|88145.4|23
1649734740000|2022-04-12 03:39:00|88196.2|88146.2|88197.6|88147.6|88198|88148|88195.7|88145.7|43
1649734750000|2022-04-12 03:39:10|88197.5|88147.5|88195.4|88145.4|88197.5|88147.5|88193.5|88143.5|43
1649734760000|2022-04-12 03:39:20|88195.5|88145.5|88195.6|88145.6|88197.3|88147.3|88194.2|88144.2|31
1649734770000|2022-04-12 03:39:30|88195.8|88145.8|88195.9|88145.9|88196.4|88146.4|88194.4|88144.4|34
1649734780000|2022-04-12 03:39:40|88195.8|88145.8|88194.4|88144.4|88195.9|88145.9|88194.1|88144.1|32
1649734790000|2022-04-12 03:39:50|88194.5|88144.5|88193.5|88143.5|88194.5|88144.5|88192.2|88142.2|30
1649734800000|2022-04-12 03:40:00|88193.2|88143.2|88192.8|88142.8|88194.7|88144.7|88191.3|88141.3|32
1649734810000|2022-04-12 03:40:10|88190.9|88140.9|88193.7|88143.7|88196|88146|88188|88138|30
1649734820000|2022-04-12 03:40:20|88194.1|88144.1|88192.4|88142.4|88196.6|88146.6|88191.4|88141.4|47
1649734830000|2022-04-12 03:40:30|88192.3|88142.3|88189.9|88139.9|88193.2|88143.2|88188.2|88138.2|20
1649734840000|2022-04-12 03:40:40|88190|88140|88189.8|88139.8|88192.8|88142.8|88188.7|88138.7|24
1649734850000|2022-04-12 03:40:50|88190.2|88140.2|88193|88143|88196|88146|88189.7|88139.7|27
1649734860000|2022-04-12 03:41:00|88191.8|88141.8|88193.5|88143.5|88196.9|88146.9|88191.7|88141.7|66
1649734870000|2022-04-12 03:41:10|88193.7|88143.7|88194|88144|88196.4|88146.4|88191.5|88141.5|68
1649734880000|2022-04-12 03:41:20|88193.3|88143.3|88192.5|88142.5|88195.6|88145.6|88191.8|88141.8|51
1649734890000|2022-04-12 03:41:30|88195.1|88145.1|88195.9|88145.9|88195.9|88145.9|88194.5|88144.5|36
1649734900000|2022-04-12 03:41:40|88195.1|88145.1|88194.9|88144.9|88197.1|88147.1|88194|88144|38
1649734910000|2022-04-12 03:41:50|88194.8|88144.8|88195.9|88145.9|88198|88148|88194.4|88144.4|38
1649734920000|2022-04-12 03:42:00|88192.7|88142.7|88196.8|88146.8|88201.1|88151.1|88192.7|88142.7|53
1649734930000|2022-04-12 03:42:10|88197.3|88147.3|88196.9|88146.9|88197.9|88147.9|88195.1|88145.1|30
1649734940000|2022-04-12 03:42:20|88196.2|88146.2|88195.5|88145.5|88199.1|88149.1|88194.8|88144.8|30
1649734950000|2022-04-12 03:42:30|88195.8|88145.8|88198.4|88148.4|88199|88149|88194.8|88144.8|15
1649734960000|2022-04-12 03:42:40|88197.3|88147.3|88198.9|88148.9|88199.9|88149.9|88195.8|88145.8|32
1649734970000|2022-04-12 03:42:50|88196.4|88146.4|88203.3|88153.3|88203.3|88153.3|88195.8|88145.8|43
1649734980000|2022-04-12 03:43:00|88205.4|88155.4|88199.2|88149.2|88205.4|88155.4|88197.2|88147.2|47
1649734990000|2022-04-12 03:43:10|88199.1|88149.1|88197.4|88147.4|88199.4|88149.4|88195|88145|15
1649735000000|2022-04-12 03:43:20|88195.1|88145.1|88195.6|88145.6|88197.4|88147.4|88195.1|88145.1|10
1649735010000|2022-04-12 03:43:30|88196|88146|88194.6|88144.6|88197.8|88147.8|88194.3|88144.3|49
1649735020000|2022-04-12 03:43:40|88195.3|88145.3|88193.6|88143.6|88197.4|88147.4|88193.6|88143.6|34
1649735030000|2022-04-12 03:43:50|88193.1|88143.1|88193.9|88143.9|88197.5|88147.5|88192.4|88142.4|28
1649735040000|2022-04-12 03:44:00|88196.7|88146.7|88198.3|88148.3|88201.3|88151.3|88187.3|88137.3|40
1649735050000|2022-04-12 03:44:10|88198|88148|88197.9|88147.9|88199.8|88149.8|88194.6|88144.6|32
1649735060000|2022-04-12 03:44:20|88198.3|88148.3|88196.2|88146.2|88198.6|88148.6|88195.2|88145.2|33
1649735070000|2022-04-12 03:44:30|88198.6|88148.6|88197.8|88147.8|88199.2|88149.2|88195.3|88145.3|40
1649735080000|2022-04-12 03:44:40|88197.5|88147.5|88196.5|88146.5|88197.9|88147.9|88194.1|88144.1|24
1649735090000|2022-04-12 03:44:50|88196.2|88146.2|88202.8|88152.8|88203.4|88153.4|88196.1|88146.1|39
1649735100000|2022-04-12 03:45:00|88202.4|88152.4|88200.5|88150.5|88203.2|88153.2|88200.1|88150.1|40
1649735110000|2022-04-12 03:45:10|88197.9|88147.9|88195.9|88145.9|88201.3|88151.3|88194.8|88144.8|18
1649735120000|2022-04-12 03:45:20|88193.2|88143.2|88196.6|88146.6|88199.1|88149.1|88193.2|88143.2|17
1649735130000|2022-04-12 03:45:30|88195.4|88145.4|88195.3|88145.3|88198.3|88148.3|88192.9|88142.9|15
1649735140000|2022-04-12 03:45:40|88194.6|88144.6|88195|88145|88197.9|88147.9|88193|88143|14
1649735150000|2022-04-12 03:45:50|88194.2|88144.2|88194.2|88144.2|88196.3|88146.3|88192.3|88142.3|13
1649735160000|2022-04-12 03:46:00|88194.3|88144.3|88202.2|88152.2|88202.2|88152.2|88191.1|88141.1|37
1649735170000|2022-04-12 03:46:10|88201.5|88151.5|88200.4|88150.4|88202.3|88152.3|88199.9|88149.9|46
1649735180000|2022-04-12 03:46:20|88200.3|88150.3|88201.4|88151.4|88202.8|88152.8|88199.6|88149.6|46
1649735190000|2022-04-12 03:46:30|88202.3|88152.3|88201.4|88151.4|88202.8|88152.8|88199.7|88149.7|54
1649735200000|2022-04-12 03:46:40|88200.8|88150.8|88199.8|88149.8|88200.8|88150.8|88195.4|88145.4|21
1649735210000|2022-04-12 03:46:50|88199.5|88149.5|88198.9|88148.9|88199.5|88149.5|88195.6|88145.6|19
1649735220000|2022-04-12 03:47:00|88199.1|88149.1|88198.7|88148.7|88199.2|88149.2|88195|88145|25
1649735230000|2022-04-12 03:47:10|88198.9|88148.9|88198.6|88148.6|88199.3|88149.3|88197.6|88147.6|16
1649735240000|2022-04-12 03:47:20|88198.7|88148.7|88198.8|88148.8|88198.8|88148.8|88197|88147|12
1649735250000|2022-04-12 03:47:30|88199.1|88149.1|88199.3|88149.3|88199.6|88149.6|88198.2|88148.2|13
1649735260000|2022-04-12 03:47:40|88199.9|88149.9|88196.4|88146.4|88200.2|88150.2|88193.3|88143.3|25
1649735270000|2022-04-12 03:47:50|88192.6|88142.6|88193.1|88143.1|88196.9|88146.9|88191.8|88141.8|12
1649735280000|2022-04-12 03:48:00|88192.3|88142.3|88197.2|88147.2|88198|88148|88192.3|88142.3|21
1649735290000|2022-04-12 03:48:10|88197|88147|88198.7|88148.7|88199.7|88149.7|88195.1|88145.1|62
1649735300000|2022-04-12 03:48:20|88199.4|88149.4|88197.9|88147.9|88200|88150|88196.3|88146.3|61
1649735310000|2022-04-12 03:48:30|88198.9|88148.9|88199|88149|88200.6|88150.6|88196.2|88146.2|48
1649735320000|2022-04-12 03:48:40|88199.4|88149.4|88197.8|88147.8|88199.5|88149.5|88194.9|88144.9|60
1649735330000|2022-04-12 03:48:50|88198|88148|88198.6|88148.6|88200.3|88150.3|88194.9|88144.9|50
1649735340000|2022-04-12 03:49:00|88196.2|88146.2|88197.7|88147.7|88200|88150|88196.2|88146.2|31
1649735350000|2022-04-12 03:49:10|88197.8|88147.8|88198.4|88148.4|88199.1|88149.1|88196.7|88146.7|46
1649735360000|2022-04-12 03:49:20|88198.5|88148.5|88193.7|88143.7|88198.5|88148.5|88193.7|88143.7|30
1649735370000|2022-04-12 03:49:30|88192.5|88142.5|88195.3|88145.3|88196.6|88146.6|88192.5|88142.5|33
1649735380000|2022-04-12 03:49:40|88195.1|88145.1|88192.3|88142.3|88195.5|88145.5|88192.3|88142.3|15
1649735390000|2022-04-12 03:49:50|88193.3|88143.3|88190.7|88140.7|88193.3|88143.3|88190.6|88140.6|13
1649735400000|2022-04-12 03:50:00|88192.4|88142.4|88187.5|88137.5|88193|88143|88187.3|88137.3|10
1649735410000|2022-04-12 03:50:10|88186.4|88136.4|88195.5|88145.5|88196.7|88146.7|88186.2|88136.2|15
1649735420000|2022-04-12 03:50:20|88196.2|88146.2|88189.9|88139.9|88196.2|88146.2|88187.3|88137.3|20
1649735430000|2022-04-12 03:50:30|88190.8|88140.8|88188.4|88138.4|88191.9|88141.9|88188.4|88138.4|12
1649735440000|2022-04-12 03:50:40|88189.5|88139.5|88191.5|88141.5|88191.5|88141.5|88189.5|88139.5|13
1649735450000|2022-04-12 03:50:50|88191.1|88141.1|88191.2|88141.2|88191.5|88141.5|88188.8|88138.8|16
1649735460000|2022-04-12 03:51:00|88191.3|88141.3|88199.2|88149.2|88199.5|88149.5|88191.3|88141.3|53
1649735470000|2022-04-12 03:51:10|88199.1|88149.1|88196.8|88146.8|88199.6|88149.6|88195.6|88145.6|36
1649735480000|2022-04-12 03:51:20|88197|88147|88197.4|88147.4|88198.2|88148.2|88193.8|88143.8|50
1649735490000|2022-04-12 03:51:30|88197.8|88147.8|88198.1|88148.1|88198.8|88148.8|88197.2|88147.2|25
1649735500000|2022-04-12 03:51:40|88198.4|88148.4|88195.5|88145.5|88198.8|88148.8|88195.1|88145.1|40
1649735510000|2022-04-12 03:51:50|88195.4|88145.4|88197.5|88147.5|88197.6|88147.6|88194.6|88144.6|35
1649735520000|2022-04-12 03:52:00|88191.9|88141.9|88193.8|88143.8|88198|88148|88191.9|88141.9|30
1649735530000|2022-04-12 03:52:10|88191.3|88141.3|88198.3|88148.3|88199.1|88149.1|88191.3|88141.3|54
1649735540000|2022-04-12 03:52:20|88198.6|88148.6|88201.5|88151.5|88204.5|88154.5|88196.8|88146.8|53
1649735550000|2022-04-12 03:52:30|88201.3|88151.3|88203.1|88153.1|88203.7|88153.7|88198.7|88148.7|30
1649735560000|2022-04-12 03:52:40|88203.6|88153.6|88201.7|88151.7|88203.6|88153.6|88201.4|88151.4|14
1649735570000|2022-04-12 03:52:50|88201.8|88151.8|88186.9|88136.9|88202.4|88152.4|88186.5|88136.5|38
1649735580000|2022-04-12 03:53:00|88187.7|88137.7|88188.2|88138.2|88189.7|88139.7|88181.3|88131.3|41
1649735590000|2022-04-12 03:53:10|88186.4|88136.4|88184.6|88134.6|88189.8|88139.8|88180.6|88130.6|47
1649735600000|2022-04-12 03:53:20|88183.6|88133.6|88184.6|88134.6|88187.7|88137.7|88182.4|88132.4|35
1649735610000|2022-04-12 03:53:30|88184.4|88134.4|88183.3|88133.3|88184.7|88134.7|88178.3|88128.3|59
1649735620000|2022-04-12 03:53:40|88183.9|88133.9|88179.2|88129.2|88185.1|88135.1|88179|88129|58
1649735630000|2022-04-12 03:53:50|88179.4|88129.4|88184.3|88134.3|88186.9|88136.9|88178.7|88128.7|46
1649735640000|2022-04-12 03:54:00|88184.5|88134.5|88181.4|88131.4|88186.1|88136.1|88179.7|88129.7|47
1649735650000|2022-04-12 03:54:10|88181.6|88131.6|88183.8|88133.8|88184.6|88134.6|88179.2|88129.2|27
1649735660000|2022-04-12 03:54:20|88183.6|88133.6|88180.7|88130.7|88186.6|88136.6|88180.7|88130.7|46
1649735670000|2022-04-12 03:54:30|88181.8|88131.8|88181.5|88131.5|88184.2|88134.2|88179.8|88129.8|52
1649735680000|2022-04-12 03:54:40|88181.9|88131.9|88185.7|88135.7|88185.9|88135.9|88179.8|88129.8|62
1649735690000|2022-04-12 03:54:50|88185.8|88135.8|88181.5|88131.5|88185.8|88135.8|88181.2|88131.2|60
1649735700000|2022-04-12 03:55:00|88181.4|88131.4|88182.8|88132.8|88187.5|88137.5|88180.1|88130.1|53
1649735710000|2022-04-12 03:55:10|88184.5|88134.5|88178.4|88128.4|88184.9|88134.9|88176.9|88126.9|51
1649735720000|2022-04-12 03:55:20|88179.7|88129.7|88184.2|88134.2|88185|88135|88178.2|88128.2|29
1649735730000|2022-04-12 03:55:30|88182|88132|88182|88132|88186.5|88136.5|88178.5|88128.5|51
1649735740000|2022-04-12 03:55:40|88183.1|88133.1|88182.1|88132.1|88183.3|88133.3|88177.5|88127.5|46
1649735750000|2022-04-12 03:55:50|88182.9|88132.9|88171.1|88121.1|88183|88133|88170.9|88120.9|58
1649735760000|2022-04-12 03:56:00|88169.6|88119.6|88169.5|88119.5|88175.4|88125.4|88162.5|88112.5|62
1649735770000|2022-04-12 03:56:10|88168.9|88118.9|88165.7|88115.7|88171.2|88121.2|88162.7|88112.7|30
1649735780000|2022-04-12 03:56:20|88166|88116|88167|88117|88167.9|88117.9|88162.9|88112.9|28
1649735790000|2022-04-12 03:56:30|88167.2|88117.2|88162.6|88112.6|88170.5|88120.5|88162.4|88112.4|19
1649735800000|2022-04-12 03:56:40|88164.9|88114.9|88169.4|88119.4|88170.7|88120.7|88164.1|88114.1|40
1649735810000|2022-04-12 03:56:50|88169|88119|88168.8|88118.8|88170.7|88120.7|88167.1|88117.1|23
1649735820000|2022-04-12 03:57:00|88168.1|88118.1|88164|88114|88168.2|88118.2|88161.6|88111.6|54
1649735830000|2022-04-12 03:57:10|88166.3|88116.3|88162|88112|88166.3|88116.3|88159.4|88109.4|36
1649735840000|2022-04-12 03:57:20|88163.2|88113.2|88158.7|88108.7|88163.2|88113.2|88156.5|88106.5|38
1649735850000|2022-04-12 03:57:30|88158.9|88108.9|88157.9|88107.9|88160.4|88110.4|88156.3|88106.3|44
1649735860000|2022-04-12 03:57:40|88158.4|88108.4|88159.7|88109.7|88160.5|88110.5|88155.3|88105.3|31
1649735870000|2022-04-12 03:57:50|88158.7|88108.7|88159.2|88109.2|88160.2|88110.2|88158.2|88108.2|30
1649735880000|2022-04-12 03:58:00|88159.1|88109.1|88158.2|88108.2|88160.4|88110.4|88157.9|88107.9|24
1649735890000|2022-04-12 03:58:10|88159|88109|88159.5|88109.5|88164.5|88114.5|88158.4|88108.4|33
1649735900000|2022-04-12 03:58:20|88160|88110|88148.8|88098.8|88160.4|88110.4|88148.2|88098.2|28
1649735910000|2022-04-12 03:58:30|88149.7|88099.7|88153|88103|88153.3|88103.3|88149.7|88099.7|22
1649735920000|2022-04-12 03:58:40|88153.2|88103.2|88151.5|88101.5|88153.3|88103.3|88149.7|88099.7|27
1649735930000|2022-04-12 03:58:50|88151.1|88101.1|88150.9|88100.9|88153.6|88103.6|88149.3|88099.3|19
1649735940000|2022-04-12 03:59:00|88151.1|88101.1|88154.3|88104.3|88154.3|88104.3|88149.8|88099.8|24
1649735950000|2022-04-12 03:59:10|88153.8|88103.8|88152.9|88102.9|88155|88105|88150.7|88100.7|29
1649735960000|2022-04-12 03:59:20|88152.6|88102.6|88152|88102|88155|88105|88150.2|88100.2|22
1649735970000|2022-04-12 03:59:30|88152.3|88102.3|88154.8|88104.8|88155.5|88105.5|88151.7|88101.7|34
1649735980000|2022-04-12 03:59:40|88155.1|88105.1|88148.9|88098.9|88155.3|88105.3|88146.2|88096.2|28
1649735990000|2022-04-12 03:59:50|88148.5|88098.5|88150|88100|88152.1|88102.1|88147.4|88097.4|27
1649736000000|2022-04-12 04:00:00|88150.1|88100.1|88152.4|88102.4|88156.7|88106.7|88150.1|88100.1|49
1649736010000|2022-04-12 04:00:10|88152.2|88102.2|88152.5|88102.5|88153.9|88103.9|88151.2|88101.2|40
1649736020000|2022-04-12 04:00:20|88151.7|88101.7|88151.9|88101.9|88152.5|88102.5|88150.3|88100.3|36
1649736030000|2022-04-12 04:00:30|88152.3|88102.3|88149.7|88099.7|88152.4|88102.4|88144.5|88094.5|36
1649736040000|2022-04-12 04:00:40|88149.4|88099.4|88141.5|88091.5|88151.9|88101.9|88139.3|88089.3|49
1649736050000|2022-04-12 04:00:50|88141.6|88091.6|88140.3|88090.3|88141.6|88091.6|88138.3|88088.3|25
1649736060000|2022-04-12 04:01:00|88141.6|88091.6|88144.6|88094.6|88145.9|88095.9|88140.8|88090.8|25
1649736070000|2022-04-12 04:01:10|88144.5|88094.5|88140.9|88090.9|88144.5|88094.5|88139.3|88089.3|15
1649736080000|2022-04-12 04:01:20|88141.8|88091.8|88143|88093|88145.9|88095.9|88140.3|88090.3|37
1649736090000|2022-04-12 04:01:30|88143.3|88093.3|88139.7|88089.7|88145.2|88095.2|88137.4|88087.4|52
1649736100000|2022-04-12 04:01:40|88139.8|88089.8|88139|88089|88140.7|88090.7|88138.8|88088.8|22
1649736110000|2022-04-12 04:01:50|88139.1|88089.1|88141.1|88091.1|88142.9|88092.9|88139.1|88089.1|21
1649736120000|2022-04-12 04:02:00|88142.8|88092.8|88144.1|88094.1|88145.5|88095.5|88141.4|88091.4|25
1649736130000|2022-04-12 04:02:10|88143.9|88093.9|88144.7|88094.7|88146|88096|88136.6|88086.6|39
1649736140000|2022-04-12 04:02:20|88145.7|88095.7|88139.4|88089.4|88145.7|88095.7|88138.1|88088.1|34
1649736150000|2022-04-12 04:02:30|88138.2|88088.2|88138.6|88088.6|88141.4|88091.4|88137.7|88087.7|17
1649736160000|2022-04-12 04:02:40|88138.9|88088.9|88140.5|88090.5|88141.2|88091.2|88138.9|88088.9|20
1649736170000|2022-04-12 04:02:50|88140.7|88090.7|88136.2|88086.2|88141.6|88091.6|88136.2|88086.2|24
1649736180000|2022-04-12 04:03:00|88137.8|88087.8|88140.2|88090.2|88140.2|88090.2|88136.3|88086.3|17
1649736190000|2022-04-12 04:03:10|88139.7|88089.7|88141.2|88091.2|88142.6|88092.6|88133.4|88083.4|44
1649736200000|2022-04-12 04:03:20|88138.6|88088.6|88135.2|88085.2|88139.2|88089.2|88134.5|88084.5|26
1649736210000|2022-04-12 04:03:30|88135.4|88085.4|88133|88083|88136.1|88086.1|88133|88083|10
1649736220000|2022-04-12 04:03:40|88132.6|88082.6|88138.1|88088.1|88139.8|88089.8|88131.2|88081.2|20
1649736230000|2022-04-12 04:03:50|88138|88088|88140.5|88090.5|88141.6|88091.6|88138|88088|36
1649736240000|2022-04-12 04:04:00|88141.4|88091.4|88143.8|88093.8|88143.8|88093.8|88139.9|88089.9|34
1649736250000|2022-04-12 04:04:10|88142.5|88092.5|88141.4|88091.4|88143.2|88093.2|88139.2|88089.2|20
1649736260000|2022-04-12 04:04:20|88140.3|88090.3|88145.8|88095.8|88145.8|88095.8|88140.3|88090.3|32
1649736270000|2022-04-12 04:04:30|88143.4|88093.4|88143.4|88093.4|88150|88100|88141.8|88091.8|44
1649736280000|2022-04-12 04:04:40|88146|88096|88146.3|88096.3|88151|88101|88143.5|88093.5|31
1649736290000|2022-04-12 04:04:50|88146.5|88096.5|88146|88096|88146.5|88096.5|88143.8|88093.8|14
1649736300000|2022-04-12 04:05:00|88143.8|88093.8|88146|88096|88146.1|88096.1|88141.6|88091.6|31
1649736310000|2022-04-12 04:05:10|88145.4|88095.4|88146.6|88096.6|88146.6|88096.6|88143.2|88093.2|18
1649736320000|2022-04-12 04:05:20|88144.3|88094.3|88144|88094|88147.1|88097.1|88142.6|88092.6|22
1649736330000|2022-04-12 04:05:30|88143.9|88093.9|88142.7|88092.7|88148|88098|88142.7|88092.7|17
1649736340000|2022-04-12 04:05:40|88144.9|88094.9|88145.1|88095.1|88150|88100|88144.9|88094.9|27
1649736350000|2022-04-12 04:05:50|88145.4|88095.4|88146.6|88096.6|88147.3|88097.3|88145.4|88095.4|23
1649736360000|2022-04-12 04:06:00|88146.7|88096.7|88145|88095|88147.3|88097.3|88144.4|88094.4|18
1649736370000|2022-04-12 04:06:10|88145.8|88095.8|88147.1|88097.1|88147.4|88097.4|88143.9|88093.9|15
1649736380000|2022-04-12 04:06:20|88147.7|88097.7|88142.7|88092.7|88147.8|88097.8|88142.3|88092.3|37
1649736390000|2022-04-12 04:06:30|88142|88092|88141.7|88091.7|88144.6|88094.6|88141.4|88091.4|21
1649736400000|2022-04-12 04:06:40|88142.1|88092.1|88140.1|88090.1|88142.2|88092.2|88139|88089|20
1649736410000|2022-04-12 04:06:50|88139.9|88089.9|88142.3|88092.3|88142.3|88092.3|88138.3|88088.3|19
1649736420000|2022-04-12 04:07:00|88143|88093|88130.2|88080.2|88147.2|88097.2|88129|88079|33
1649736430000|2022-04-12 04:07:10|88130.9|88080.9|88128.6|88078.6|88133|88083|88127.7|88077.7|31
1649736440000|2022-04-12 04:07:20|88128.7|88078.7|88130.1|88080.1|88130.6|88080.6|88128.7|88078.7|10
1649736450000|2022-04-12 04:07:30|88131.1|88081.1|88132.8|88082.8|88133.2|88083.2|88127.6|88077.6|25
1649736460000|2022-04-12 04:07:40|88133.6|88083.6|88129.2|88079.2|88133.8|88083.8|88129.2|88079.2|18
1649736470000|2022-04-12 04:07:50|88129.1|88079.1|88130.5|88080.5|88130.9|88080.9|88129.1|88079.1|12
1649736480000|2022-04-12 04:08:00|88130.3|88080.3|88127.9|88077.9|88131.6|88081.6|88125.1|88075.1|15
1649736490000|2022-04-12 04:08:10|88128.1|88078.1|88129|88079|88133.2|88083.2|88128.1|88078.1|16
1649736500000|2022-04-12 04:08:20|88129.3|88079.3|88129|88079|88129.3|88079.3|88127.7|88077.7|15
1649736510000|2022-04-12 04:08:30|88129.3|88079.3|88130|88080|88131.9|88081.9|88128.7|88078.7|23
1649736520000|2022-04-12 04:08:40|88130.2|88080.2|88131.3|88081.3|88131.9|88081.9|88128.8|88078.8|17
1649736530000|2022-04-12 04:08:50|88131.2|88081.2|88127.1|88077.1|88131.2|88081.2|88125.7|88075.7|8
1649736540000|2022-04-12 04:09:00|88127.9|88077.9|88129.5|88079.5|88131.9|88081.9|88127.3|88077.3|31
1649736550000|2022-04-12 04:09:10|88128.3|88078.3|88131.6|88081.6|88131.7|88081.7|88127.2|88077.2|15
1649736560000|2022-04-12 04:09:20|88131.5|88081.5|88130.5|88080.5|88134.3|88084.3|88130.5|88080.5|12
1649736570000|2022-04-12 04:09:30|88130.8|88080.8|88133.2|88083.2|88133.8|88083.8|88130.1|88080.1|26
1649736580000|2022-04-12 04:09:40|88132.4|88082.4|88129.7|88079.7|88132.7|88082.7|88128.7|88078.7|38
1649736590000|2022-04-12 04:09:50|88129.3|88079.3|88128.5|88078.5|88131.6|88081.6|88127|88077|26
1649736600000|2022-04-12 04:10:00|88128.8|88078.8|88129.9|88079.9|88131.9|88081.9|88128.5|88078.5|27
1649736610000|2022-04-12 04:10:10|88129.7|88079.7|88128.9|88078.9|88131.7|88081.7|88128.9|88078.9|35
1649736620000|2022-04-12 04:10:20|88129|88079|88130.4|88080.4|88131.6|88081.6|88125.8|88075.8|34
1649736630000|2022-04-12 04:10:30|88130.6|88080.6|88130.9|88080.9|88132.1|88082.1|88129.2|88079.2|35
1649736640000|2022-04-12 04:10:40|88130.4|88080.4|88130|88080|88134.3|88084.3|88127.1|88077.1|36
1649736650000|2022-04-12 04:10:50|88129.1|88079.1|88129.7|88079.7|88131.6|88081.6|88127.4|88077.4|40
1649736660000|2022-04-12 04:11:00|88128|88078|88129|88079|88129.9|88079.9|88124.1|88074.1|19
1649736670000|2022-04-12 04:11:10|88129.2|88079.2|88129.2|88079.2|88130.9|88080.9|88124|88074|19
1649736680000|2022-04-12 04:11:20|88129|88079|88129|88079|88129.4|88079.4|88127.7|88077.7|18
1649736690000|2022-04-12 04:11:30|88131.6|88081.6|88132.3|88082.3|88132.5|88082.5|88130.8|88080.8|15
1649736700000|2022-04-12 04:11:40|88132.1|88082.1|88132.4|88082.4|88133.4|88083.4|88127|88077|11
1649736710000|2022-04-12 04:11:50|88129.8|88079.8|88130.1|88080.1|88131.8|88081.8|88128.5|88078.5|11
1649736720000|2022-04-12 04:12:00|88131.6|88081.6|88131|88081|88134.5|88084.5|88130.3|88080.3|15
1649736730000|2022-04-12 04:12:10|88130.8|88080.8|88128.1|88078.1|88130.8|88080.8|88124.7|88074.7|27
1649736740000|2022-04-12 04:12:20|88128.5|88078.5|88125|88075|88130.6|88080.6|88123.8|88073.8|47
1649736750000|2022-04-12 04:12:30|88125.6|88075.6|88129.5|88079.5|88130.4|88080.4|88125.6|88075.6|20
1649736760000|2022-04-12 04:12:40|88129.8|88079.8|88129.6|88079.6|88129.8|88079.8|88125.7|88075.7|26
1649736770000|2022-04-12 04:12:50|88129.4|88079.4|88126.9|88076.9|88129.4|88079.4|88125.7|88075.7|31
1649736780000|2022-04-12 04:13:00|88126.8|88076.8|88132.7|88082.7|88133.4|88083.4|88122.4|88072.4|29
1649736790000|2022-04-12 04:13:10|88133|88083|88126.9|88076.9|88133|88083|88124.4|88074.4|30
1649736800000|2022-04-12 04:13:20|88126.2|88076.2|88135.1|88085.1|88135.1|88085.1|88124.3|88074.3|30
1649736810000|2022-04-12 04:13:30|88134.6|88084.6|88129.7|88079.7|88134.6|88084.6|88126.7|88076.7|38
1649736820000|2022-04-12 04:13:40|88129.4|88079.4|88128.9|88078.9|88131|88081|88126.5|88076.5|33
1649736830000|2022-04-12 04:13:50|88128.2|88078.2|88131|88081|88133.1|88083.1|88123.4|88073.4|49
1649736840000|2022-04-12 04:14:00|88131.4|88081.4|88129.3|88079.3|88131.7|88081.7|88127.8|88077.8|40
1649736850000|2022-04-12 04:14:10|88129.4|88079.4|88133.6|88083.6|88137.1|88087.1|88123.4|88073.4|25
1649736860000|2022-04-12 04:14:20|88132.7|88082.7|88132.6|88082.6|88132.7|88082.7|88131.6|88081.6|16
1649736870000|2022-04-12 04:14:30|88132|88082|88129.6|88079.6|88133.4|88083.4|88126.7|88076.7|11
1649736880000|2022-04-12 04:14:40|88127.1|88077.1|88129.6|88079.6|88130.7|88080.7|88127.1|88077.1|20
1649736890000|2022-04-12 04:14:50|88130|88080|88131.7|88081.7|88133.7|88083.7|88130|88080|24
1649736900000|2022-04-12 04:15:00|88130.5|88080.5|88128|88078|88132.2|88082.2|88125.8|88075.8|29
1649736910000|2022-04-12 04:15:10|88126.6|88076.6|88130.1|88080.1|88130.1|88080.1|88124.7|88074.7|24
1649736920000|2022-04-12 04:15:20|88130.9|88080.9|88129.4|88079.4|88130.9|88080.9|88125|88075|31
1649736930000|2022-04-12 04:15:30|88127|88077|88126.7|88076.7|88128.2|88078.2|88125.1|88075.1|13
1649736940000|2022-04-12 04:15:40|88125.7|88075.7|88127.1|88077.1|88130.4|88080.4|88125.7|88075.7|30
1649736950000|2022-04-12 04:15:50|88127.6|88077.6|88124.4|88074.4|88128.6|88078.6|88124.4|88074.4|28
1649736960000|2022-04-12 04:16:00|88123.6|88073.6|88125.3|88075.3|88128.2|88078.2|88123.6|88073.6|19
1649736970000|2022-04-12 04:16:10|88127.3|88077.3|88128.7|88078.7|88129.2|88079.2|88127.2|88077.2|19
1649736980000|2022-04-12 04:16:20|88126.7|88076.7|88128.3|88078.3|88129.3|88079.3|88124.7|88074.7|30
1649736990000|2022-04-12 04:16:30|88128.5|88078.5|88131.4|88081.4|88131.4|88081.4|88124.2|88074.2|26
1649737000000|2022-04-12 04:16:40|88130.6|88080.6|88134.1|88084.1|88134.4|88084.4|88130.6|88080.6|27
1649737010000|2022-04-12 04:16:50|88134.2|88084.2|88133.1|88083.1|88134.2|88084.2|88133.1|88083.1|19
1649737020000|2022-04-12 04:17:00|88132.5|88082.5|88127.2|88077.2|88133.5|88083.5|88126|88076|33
1649737030000|2022-04-12 04:17:10|88128.1|88078.1|88128.6|88078.6|88129.8|88079.8|88127.1|88077.1|8
1649737040000|2022-04-12 04:17:20|88126.9|88076.9|88131.4|88081.4|88132.6|88082.6|88126.9|88076.9|20
1649737050000|2022-04-12 04:17:30|88132.8|88082.8|88126.5|88076.5|88133.2|88083.2|88126.5|88076.5|20
1649737060000|2022-04-12 04:17:40|88134.2|88084.2|88132.9|88082.9|88134.2|88084.2|88130.1|88080.1|19
1649737070000|2022-04-12 04:17:50|88133.4|88083.4|88130.6|88080.6|88133.4|88083.4|88130.4|88080.4|27
1649737080000|2022-04-12 04:18:00|88128.2|88078.2|88123.6|88073.6|88129.6|88079.6|88123.3|88073.3|38
1649737090000|2022-04-12 04:18:10|88121.6|88071.6|88123.8|88073.8|88125.1|88075.1|88121.1|88071.1|25
1649737100000|2022-04-12 04:18:20|88124.2|88074.2|88125.7|88075.7|88126.1|88076.1|88123.4|88073.4|30
1649737110000|2022-04-12 04:18:30|88125.1|88075.1|88125.1|88075.1|88126.1|88076.1|88123.8|88073.8|20
1649737120000|2022-04-12 04:18:40|88124.5|88074.5|88123.5|88073.5|88125.5|88075.5|88121.9|88071.9|18
1649737130000|2022-04-12 04:18:50|88124.5|88074.5|88122.3|88072.3|88126.4|88076.4|88121.1|88071.1|23
1649737140000|2022-04-12 04:19:00|88121.2|88071.2|88125.9|88075.9|88126.7|88076.7|88121.2|88071.2|27
1649737150000|2022-04-12 04:19:10|88126.4|88076.4|88119.4|88069.4|88126.7|88076.7|88118.7|88068.7|17
1649737160000|2022-04-12 04:19:20|88119.9|88069.9|88121.4|88071.4|88126.2|88076.2|88119.8|88069.8|36
1649737170000|2022-04-12 04:19:30|88124.6|88074.6|88126|88076|88127.5|88077.5|88124.6|88074.6|18
1649737180000|2022-04-12 04:19:40|88126.5|88076.5|88121.2|88071.2|88127.2|88077.2|88121.2|88071.2|15
1649737190000|2022-04-12 04:19:50|88115.8|88065.8|88120.7|88070.7|88123.5|88073.5|88115.8|88065.8|29
1649737200000|2022-04-12 04:20:00|88120.2|88070.2|88118.7|88068.7|88122.5|88072.5|88115|88065|39
1649737210000|2022-04-12 04:20:10|88118.9|88068.9|88120|88070|88121.7|88071.7|88117.5|88067.5|23
1649737220000|2022-04-12 04:20:20|88117.8|88067.8|88119.2|88069.2|88120.8|88070.8|88117|88067|25
1649737230000|2022-04-12 04:20:30|88120.9|88070.9|88121.5|88071.5|88124.1|88074.1|88119.1|88069.1|43
1649737240000|2022-04-12 04:20:40|88118.9|88068.9|88122.8|88072.8|88123|88073|88118.9|88068.9|51
1649737250000|2022-04-12 04:20:50|88121.9|88071.9|88123|88073|88123.8|88073.8|88120.3|88070.3|27
1649737260000|2022-04-12 04:21:00|88123.1|88073.1|88121.9|88071.9|88124.8|88074.8|88113.8|88063.8|40
1649737270000|2022-04-12 04:21:10|88121.7|88071.7|88122.2|88072.2|88125.9|88075.9|88121|88071|21
1649737280000|2022-04-12 04:21:20|88123.6|88073.6|88124.3|88074.3|88124.3|88074.3|88119.5|88069.5|21
1649737290000|2022-04-12 04:21:30|88122.7|88072.7|88120.4|88070.4|88124.1|88074.1|88120.4|88070.4|16
1649737300000|2022-04-12 04:21:40|88110.8|88060.8|88119.3|88069.3|88123.8|88073.8|88110.8|88060.8|31
1649737310000|2022-04-12 04:21:50|88121.9|88071.9|88117.8|88067.8|88121.9|88071.9|88113.3|88063.3|33
1649737320000|2022-04-12 04:22:00|88118.2|88068.2|88116.1|88066.1|88121.6|88071.6|88116.1|88066.1|34
1649737330000|2022-04-12 04:22:10|88117.7|88067.7|88121.5|88071.5|88121.5|88071.5|88115.7|88065.7|23
1649737340000|2022-04-12 04:22:20|88121.9|88071.9|88120.5|88070.5|88122.6|88072.6|88118.4|88068.4|18
1649737350000|2022-04-12 04:22:30|88120.8|88070.8|88113.6|88063.6|88120.9|88070.9|88113.6|88063.6|15
1649737360000|2022-04-12 04:22:40|88116.5|88066.5|88119.2|88069.2|88123.9|88073.9|88113|88063|23
1649737370000|2022-04-12 04:22:50|88120.2|88070.2|88125.2|88075.2|88125.2|88075.2|88117.8|88067.8|17
1649737380000|2022-04-12 04:23:00|88124.8|88074.8|88122|88072|88124.8|88074.8|88120.7|88070.7|25
1649737390000|2022-04-12 04:23:10|88121.6|88071.6|88116.9|88066.9|88121.7|88071.7|88110.6|88060.6|42
1649737400000|2022-04-12 04:23:20|88116.5|88066.5|88112.8|88062.8|88116.5|88066.5|88106.8|88056.8|32
1649737410000|2022-04-12 04:23:30|88113.3|88063.3|88111.1|88061.1|88113.4|88063.4|88108.7|88058.7|20
1649737420000|2022-04-12 04:23:40|88111|88061|88106.8|88056.8|88111.4|88061.4|88104.4|88054.4|27
1649737430000|2022-04-12 04:23:50|88107|88057|88107.1|88057.1|88107.4|88057.4|88106.6|88056.6|12
1649737440000|2022-04-12 04:24:00|88107.2|88057.2|88110.7|88060.7|88111.7|88061.7|88106.4|88056.4|42
1649737450000|2022-04-12 04:24:10|88109.7|88059.7|88107.6|88057.6|88111.5|88061.5|88107|88057|23
1649737460000|2022-04-12 04:24:20|88108.1|88058.1|88099.4|88049.4|88108.1|88058.1|88099.4|88049.4|15
1649737470000|2022-04-12 04:24:30|88099.9|88049.9|88102.6|88052.6|88102.8|88052.8|88099.9|88049.9|28
1649737480000|2022-04-12 04:24:40|88103|88053|88106.5|88056.5|88106.5|88056.5|88101|88051|17
1649737490000|2022-04-12 04:24:50|88106.7|88056.7|88103.6|88053.6|88106.7|88056.7|88102.2|88052.2|16
1649737500000|2022-04-12 04:25:00|88104.1|88054.1|88106.8|88056.8|88107.1|88057.1|88104.1|88054.1|21
1649737510000|2022-04-12 04:25:10|88106.7|88056.7|88106|88056|88107|88057|88105.7|88055.7|19
1649737520000|2022-04-12 04:25:20|88105.3|88055.3|88103.6|88053.6|88106.2|88056.2|88099.7|88049.7|12
1649737530000|2022-04-12 04:25:30|88103.8|88053.8|88102.6|88052.6|88104.3|88054.3|88100.1|88050.1|24
1649737540000|2022-04-12 04:25:40|88101.5|88051.5|88104.6|88054.6|88105.4|88055.4|88101.1|88051.1|25
1649737550000|2022-04-12 04:25:50|88101.8|88051.8|88100|88050|88101.9|88051.9|88100|88050|11
1649737560000|2022-04-12 04:26:00|88100.2|88050.2|88097.5|88047.5|88109.7|88059.7|88091.9|88041.9|37
1649737570000|2022-04-12 04:26:10|88097|88047|88091.3|88041.3|88098.8|88048.8|88088.8|88038.8|50
1649737580000|2022-04-12 04:26:20|88091.4|88041.4|88087.7|88037.7|88095.2|88045.2|88082.7|88032.7|36
1649737590000|2022-04-12 04:26:30|88087.2|88037.2|88081.2|88031.2|88092|88042|88080.8|88030.8|39
1649737600000|2022-04-12 04:26:40|88081.9|88031.9|88073.1|88023.1|88084.3|88034.3|88068.1|88018.1|50
1649737610000|2022-04-12 04:26:50|88074.3|88024.3|88075|88025|88079.1|88029.1|88072.8|88022.8|43
1649737620000|2022-04-12 04:27:00|88075.5|88025.5|88081.8|88031.8|88082.9|88032.9|88073.2|88023.2|45
1649737630000|2022-04-12 04:27:10|88081.4|88031.4|88082.4|88032.4|88083.3|88033.3|88079|88029|39
1649737640000|2022-04-12 04:27:20|88082.6|88032.6|88081.3|88031.3|88084.1|88034.1|88080.7|88030.7|37
1649737650000|2022-04-12 04:27:30|88081.5|88031.5|88086.3|88036.3|88089.1|88039.1|88081.5|88031.5|42
1649737660000|2022-04-12 04:27:40|88084.9|88034.9|88087.3|88037.3|88087.4|88037.4|88084.9|88034.9|18
1649737670000|2022-04-12 04:27:50|88087.4|88037.4|88084.5|88034.5|88087.7|88037.7|88084.5|88034.5|14
1649737680000|2022-04-12 04:28:00|88084.6|88034.6|88087.7|88037.7|88089.5|88039.5|88083.5|88033.5|30
1649737690000|2022-04-12 04:28:10|88088.7|88038.7|88087|88037|88090.5|88040.5|88087|88037|21
1649737700000|2022-04-12 04:28:20|88087.5|88037.5|88090.1|88040.1|88090.2|88040.2|88085.6|88035.6|25
1649737710000|2022-04-12 04:28:30|88090|88040|88085.8|88035.8|88093.3|88043.3|88083.6|88033.6|48
1649737720000|2022-04-12 04:28:40|88091.8|88041.8|88089.2|88039.2|88094.8|88044.8|88086.2|88036.2|40
1649737730000|2022-04-12 04:28:50|88089|88039|88091.5|88041.5|88092.1|88042.1|88088.6|88038.6|23
1649737740000|2022-04-12 04:29:00|88091.9|88041.9|88090.5|88040.5|88092.9|88042.9|88090.3|88040.3|33
1649737750000|2022-04-12 04:29:10|88091|88041|88092.9|88042.9|88093.5|88043.5|88089.1|88039.1|17
1649737760000|2022-04-12 04:29:20|88092.4|88042.4|88087.5|88037.5|88093.6|88043.6|88084.2|88034.2|38
1649737770000|2022-04-12 04:29:30|88086.5|88036.5|88089.6|88039.6|88092.7|88042.7|88085.1|88035.1|37
1649737780000|2022-04-12 04:29:40|88089.5|88039.5|88090.4|88040.4|88091.5|88041.5|88087.7|88037.7|25
1649737790000|2022-04-12 04:29:50|88089.6|88039.6|88082.4|88032.4|88090.4|88040.4|88081.3|88031.3|25
1649737800000|2022-04-12 04:30:00|88082.6|88032.6|88085|88035|88085|88035|88081.7|88031.7|20
1649737810000|2022-04-12 04:30:10|88084.4|88034.4|88084.5|88034.5|88084.7|88034.7|88081.5|88031.5|21
1649737820000|2022-04-12 04:30:20|88084.4|88034.4|88082.7|88032.7|88086.9|88036.9|88082.7|88032.7|16
1649737830000|2022-04-12 04:30:30|88083.2|88033.2|88085|88035|88085|88035|88082|88032|10
1649737840000|2022-04-12 04:30:40|88081|88031|88082.7|88032.7|88084.4|88034.4|88081|88031|16
1649737850000|2022-04-12 04:30:50|88082.4|88032.4|88084.5|88034.5|88086.1|88036.1|88082.4|88032.4|20
1649737860000|2022-04-12 04:31:00|88085|88035|88082.9|88032.9|88086.8|88036.8|88079.1|88029.1|40
1649737870000|2022-04-12 04:31:10|88082.6|88032.6|88079.7|88029.7|88084.1|88034.1|88077.9|88027.9|46
1649737880000|2022-04-12 04:31:20|88079.1|88029.1|88082.1|88032.1|88082.1|88032.1|88075.4|88025.4|31
1649737890000|2022-04-12 04:31:30|88081.9|88031.9|88081.7|88031.7|88082.6|88032.6|88079.7|88029.7|26
1649737900000|2022-04-12 04:31:40|88082.7|88032.7|88081.7|88031.7|88083.3|88033.3|88079.1|88029.1|16
1649737910000|2022-04-12 04:31:50|88081.4|88031.4|88082.6|88032.6|88082.6|88032.6|88079.7|88029.7|16
1649737920000|2022-04-12 04:32:00|88083.1|88033.1|88082.9|88032.9|88085.6|88035.6|88082.2|88032.2|27
1649737930000|2022-04-12 04:32:10|88083.3|88033.3|88079.1|88029.1|88085.1|88035.1|88079.1|88029.1|22
1649737940000|2022-04-12 04:32:20|88081.9|88031.9|88084.2|88034.2|88084.2|88034.2|88081.7|88031.7|12
1649737950000|2022-04-12 04:32:30|88084|88034|88080.5|88030.5|88084|88034|88077.8|88027.8|25
1649737960000|2022-04-12 04:32:40|88080.8|88030.8|88082.1|88032.1|88083.1|88033.1|88080.4|88030.4|30
1649737970000|2022-04-12 04:32:50|88081.7|88031.7|88082.4|88032.4|88082.6|88032.6|88080.6|88030.6|15
1649737980000|2022-04-12 04:33:00|88081.5|88031.5|88081.8|88031.8|88083.9|88033.9|88081.5|88031.5|26
1649737990000|2022-04-12 04:33:10|88082.1|88032.1|88076|88026|88082.8|88032.8|88074.5|88024.5|40
1649738000000|2022-04-12 04:33:20|88076.8|88026.8|88076.1|88026.1|88077.3|88027.3|88072.8|88022.8|25
1649738010000|2022-04-12 04:33:30|88073.9|88023.9|88073.7|88023.7|88076|88026|88073|88023|30
1649738020000|2022-04-12 04:33:40|88073.5|88023.5|88072.4|88022.4|88073.5|88023.5|88069.8|88019.8|28
1649738030000|2022-04-12 04:33:50|88073.1|88023.1|88071.3|88021.3|88073.1|88023.1|88069.3|88019.3|26
1649738040000|2022-04-12 04:34:00|88071.5|88021.5|88071.4|88021.4|88073.5|88023.5|88067.4|88017.4|19
1649738050000|2022-04-12 04:34:10|88072.8|88022.8|88075|88025|88075|88025|88071.5|88021.5|21
1649738060000|2022-04-12 04:34:20|88076.4|88026.4|88077.1|88027.1|88077.3|88027.3|88074.3|88024.3|33
1649738070000|2022-04-12 04:34:30|88079.1|88029.1|88081.2|88031.2|88081.3|88031.3|88078.6|88028.6|21
1649738080000|2022-04-12 04:34:40|88082|88032|88071|88021|88082.3|88032.3|88070.5|88020.5|35
1649738090000|2022-04-12 04:34:50|88073.2|88023.2|88067.8|88017.8|88074.3|88024.3|88067.5|88017.5|31
1649738100000|2022-04-12 04:35:00|88068|88018|88066.5|88016.5|88070|88020|88066.5|88016.5|21
1649738110000|2022-04-12 04:35:10|88067.5|88017.5|88070|88020|88070.2|88020.2|88067.4|88017.4|15
1649738120000|2022-04-12 04:35:20|88069.7|88019.7|88077.5|88027.5|88077.5|88027.5|88065.4|88015.4|38
1649738130000|2022-04-12 04:35:30|88075.6|88025.6|88073.9|88023.9|88077.8|88027.8|88072.3|88022.3|21
1649738140000|2022-04-12 04:35:40|88073.6|88023.6|88072.9|88022.9|88076|88026|88071.3|88021.3|9
1649738150000|2022-04-12 04:35:50|88072.5|88022.5|88078.2|88028.2|88079.4|88029.4|88071.6|88021.6|26
1649738160000|2022-04-12 04:36:00|88081.1|88031.1|88082.1|88032.1|88082.5|88032.5|88081.1|88031.1|15
1649738170000|2022-04-12 04:36:10|88082.3|88032.3|88082|88032|88082.5|88032.5|88081.3|88031.3|18
1649738180000|2022-04-12 04:36:20|88082.1|88032.1|88081.9|88031.9|88082.1|88032.1|88081.3|88031.3|14
1649738190000|2022-04-12 04:36:30|88082|88032|88084.1|88034.1|88084.1|88034.1|88081.5|88031.5|23
1649738200000|2022-04-12 04:36:40|88082.6|88032.6|88083.9|88033.9|88086.1|88036.1|88080.7|88030.7|23
1649738210000|2022-04-12 04:36:50|88083.6|88033.6|88085.3|88035.3|88085.3|88035.3|88082.7|88032.7|17
1649738220000|2022-04-12 04:37:00|88082.2|88032.2|88083.9|88033.9|88085.4|88035.4|88081.9|88031.9|23
1649738230000|2022-04-12 04:37:10|88083.5|88033.5|88084.7|88034.7|88084.9|88034.9|88083.3|88033.3|19
1649738240000|2022-04-12 04:37:20|88083.4|88033.4|88084.1|88034.1|88085|88035|88083.3|88033.3|17
1649738250000|2022-04-12 04:37:30|88083|88033|88082.2|88032.2|88087.6|88037.6|88082.2|88032.2|15
1649738260000|2022-04-12 04:37:40|88082.6|88032.6|88082.1|88032.1|88085.7|88035.7|88076.6|88026.6|38
1649738270000|2022-04-12 04:37:50|88080.6|88030.6|88080.6|88030.6|88082.5|88032.5|88079.2|88029.2|25
1649738280000|2022-04-12 04:38:00|88080.7|88030.7|88082.3|88032.3|88083.8|88033.8|88079.9|88029.9|25
1649738290000|2022-04-12 04:38:10|88082.5|88032.5|88083.7|88033.7|88084.8|88034.8|88080.6|88030.6|16
1649738300000|2022-04-12 04:38:20|88084.3|88034.3|88084.3|88034.3|88085|88035|88083|88033|20
1649738310000|2022-04-12 04:38:30|88084.9|88034.9|88084.9|88034.9|88086.4|88036.4|88083.7|88033.7|25
1649738320000|2022-04-12 04:38:40|88085.3|88035.3|88086.2|88036.2|88086.2|88036.2|88083.7|88033.7|17
1649738330000|2022-04-12 04:38:50|88086.3|88036.3|88083.1|88033.1|88086.3|88036.3|88079.1|88029.1|17
1649738340000|2022-04-12 04:39:00|88083|88033|88082.9|88032.9|88083.9|88033.9|88082.5|88032.5|25
1649738350000|2022-04-12 04:39:10|88081.9|88031.9|88083.1|88033.1|88083.6|88033.6|88081.9|88031.9|32
1649738360000|2022-04-12 04:39:20|88082.9|88032.9|88076.8|88026.8|88082.9|88032.9|88075.7|88025.7|25
1649738370000|2022-04-12 04:39:30|88077.6|88027.6|88081.4|88031.4|88081.4|88031.4|88076.3|88026.3|20
1649738380000|2022-04-12 04:39:40|88081.5|88031.5|88078.6|88028.6|88081.5|88031.5|88077.1|88027.1|19
1649738390000|2022-04-12 04:39:50|88079.1|88029.1|88082.4|88032.4|88082.8|88032.8|88076.8|88026.8|15
1649738400000|2022-04-12 04:40:00|88082.5|88032.5|88083.2|88033.2|88083.8|88033.8|88082.2|88032.2|21
1649738410000|2022-04-12 04:40:10|88083.6|88033.6|88085|88035|88085.4|88035.4|88082.7|88032.7|15
1649738420000|2022-04-12 04:40:20|88085.1|88035.1|88082.6|88032.6|88085.7|88035.7|88082.5|88032.5|18
1649738430000|2022-04-12 04:40:30|88080.6|88030.6|88085.2|88035.2|88085.2|88035.2|88080.5|88030.5|19
1649738440000|2022-04-12 04:40:40|88085.4|88035.4|88081.8|88031.8|88085.4|88035.4|88081.8|88031.8|21
1649738450000|2022-04-12 04:40:50|88081.7|88031.7|88081.7|88031.7|88083.6|88033.6|88080.6|88030.6|20
1649738460000|2022-04-12 04:41:00|88081.8|88031.8|88081.4|88031.4|88082.4|88032.4|88080.4|88030.4|13
1649738470000|2022-04-12 04:41:10|88082.3|88032.3|88083.7|88033.7|88084|88034|88081.3|88031.3|17
1649738480000|2022-04-12 04:41:20|88085.4|88035.4|88077.4|88027.4|88088.1|88038.1|88077.4|88027.4|28
1649738490000|2022-04-12 04:41:30|88081.2|88031.2|88080.7|88030.7|88081.5|88031.5|88077.4|88027.4|13
1649738500000|2022-04-12 04:41:40|88081.4|88031.4|88080.2|88030.2|88082.5|88032.5|88078.4|88028.4|12
1649738510000|2022-04-12 04:41:50|88080.4|88030.4|88083.1|88033.1|88083.1|88033.1|88080.1|88030.1|19
1649738520000|2022-04-12 04:42:00|88081.5|88031.5|88084|88034|88084|88034|88081.1|88031.1|19
1649738530000|2022-04-12 04:42:10|88083.6|88033.6|88081.4|88031.4|88083.9|88033.9|88081|88031|7
1649738540000|2022-04-12 04:42:20|88082.6|88032.6|88081|88031|88082.9|88032.9|88079.5|88029.5|13
1649738550000|2022-04-12 04:42:30|88081.5|88031.5|88081.6|88031.6|88081.6|88031.6|88079.8|88029.8|13
1649738560000|2022-04-12 04:42:40|88080.3|88030.3|88080.8|88030.8|88080.8|88030.8|88076.9|88026.9|3
1649738570000|2022-04-12 04:42:50|88079.2|88029.2|88080.6|88030.6|88082.6|88032.6|88078.6|88028.6|14
1649738580000|2022-04-12 04:43:00|88081.3|88031.3|88079.3|88029.3|88081.3|88031.3|88079.3|88029.3|4
1649738590000|2022-04-12 04:43:10|88079.4|88029.4|88083.3|88033.3|88083.4|88033.4|88078.6|88028.6|8
1649738600000|2022-04-12 04:43:20|88081.3|88031.3|88077.7|88027.7|88081.7|88031.7|88077.7|88027.7|15
1649738610000|2022-04-12 04:43:30|88079.9|88029.9|88083.8|88033.8|88083.8|88033.8|88078.9|88028.9|19
1649738620000|2022-04-12 04:43:40|88084.2|88034.2|88081.1|88031.1|88084.4|88034.4|88080.5|88030.5|13
1649738630000|2022-04-12 04:43:50|88082|88032|88082.2|88032.2|88082.2|88032.2|88079.8|88029.8|13
1649738640000|2022-04-12 04:44:00|88084.6|88034.6|88085.5|88035.5|88085.6|88035.6|88083.9|88033.9|26
1649738650000|2022-04-12 04:44:10|88085.4|88035.4|88085.8|88035.8|88086.2|88036.2|88085.1|88035.1|23
1649738660000|2022-04-12 04:44:20|88085.4|88035.4|88085.7|88035.7|88086|88036|88085.4|88035.4|14
1649738670000|2022-04-12 04:44:30|88085.6|88035.6|88085.8|88035.8|88087.2|88037.2|88084.9|88034.9|28
1649738680000|2022-04-12 04:44:40|88085.9|88035.9|88085|88035|88086.6|88036.6|88085|88035|16
1649738690000|2022-04-12 04:44:50|88085.1|88035.1|88087.2|88037.2|88087.8|88037.8|88085.1|88035.1|22
1649738700000|2022-04-12 04:45:00|88086.7|88036.7|88086.4|88036.4|88089.3|88039.3|88085.1|88035.1|32
1649738710000|2022-04-12 04:45:10|88084.6|88034.6|88085.5|88035.5|88085.5|88035.5|88083.6|88033.6|9
1649738720000|2022-04-12 04:45:20|88085.6|88035.6|88087.3|88037.3|88087.4|88037.4|88085.1|88035.1|13
1649738730000|2022-04-12 04:45:30|88083.9|88033.9|88087.9|88037.9|88088|88038|88083.3|88033.3|11
1649738740000|2022-04-12 04:45:40|88087.7|88037.7|88086.7|88036.7|88088.2|88038.2|88086.3|88036.3|19
1649738750000|2022-04-12 04:45:50|88086.9|88036.9|88087.1|88037.1|88087.6|88037.6|88086.4|88036.4|16
1649738760000|2022-04-12 04:46:00|88084.4|88034.4|88086.7|88036.7|88086.7|88036.7|88083.8|88033.8|18
1649738770000|2022-04-12 04:46:10|88086|88036|88085.7|88035.7|88087.4|88037.4|88085|88035|9
1649738780000|2022-04-12 04:46:20|88085.3|88035.3|88083.7|88033.7|88086.9|88036.9|88083.1|88033.1|16
1649738790000|2022-04-12 04:46:30|88083.8|88033.8|88082.1|88032.1|88087|88037|88081.1|88031.1|11
1649738800000|2022-04-12 04:46:40|88082.5|88032.5|88071.1|88021.1|88083.1|88033.1|88071.1|88021.1|36
1649738810000|2022-04-12 04:46:50|88073|88023|88076.2|88026.2|88076.3|88026.3|88072.1|88022.1|23
1649738820000|2022-04-12 04:47:00|88077.5|88027.5|88075|88025|88077.8|88027.8|88074.7|88024.7|21
1649738830000|2022-04-12 04:47:10|88074.4|88024.4|88075.5|88025.5|88076.2|88026.2|88073.2|88023.2|13
1649738840000|2022-04-12 04:47:20|88074.5|88024.5|88073.6|88023.6|88074.6|88024.6|88068|88018|17
1649738850000|2022-04-12 04:47:30|88070.4|88020.4|88079|88029|88080|88030|88070.4|88020.4|16
1649738860000|2022-04-12 04:47:40|88078.4|88028.4|88078.8|88028.8|88079.6|88029.6|88077|88027|12
1649738870000|2022-04-12 04:47:50|88077.8|88027.8|88078.3|88028.3|88079.9|88029.9|88077.8|88027.8|17
1649738880000|2022-04-12 04:48:00|88079|88029|88083.1|88033.1|88083.3|88033.3|88078.6|88028.6|18
1649738890000|2022-04-12 04:48:10|88082.9|88032.9|88082.6|88032.6|88085.1|88035.1|88082.4|88032.4|16
1649738900000|2022-04-12 04:48:20|88082.7|88032.7|88082.9|88032.9|88084.2|88034.2|88082.3|88032.3|16
1649738910000|2022-04-12 04:48:30|88083.7|88033.7|88083|88033|88084.5|88034.5|88081.3|88031.3|11
1649738920000|2022-04-12 04:48:40|88084|88034|88082.4|88032.4|88084.3|88034.3|88081.3|88031.3|17
1649738930000|2022-04-12 04:48:50|88077.6|88027.6|88082.2|88032.2|88082.6|88032.6|88077|88027|17
1649738940000|2022-04-12 04:49:00|88082.4|88032.4|88078.2|88028.2|88082.4|88032.4|88071.7|88021.7|37
1649738950000|2022-04-12 04:49:10|88078|88028|88075.8|88025.8|88078|88028|88074.3|88024.3|23
1649738960000|2022-04-12 04:49:20|88076.9|88026.9|88075.4|88025.4|88076.9|88026.9|88074|88024|16
1649738970000|2022-04-12 04:49:30|88077.7|88027.7|88076.7|88026.7|88080.3|88030.3|88074.7|88024.7|29
1649738980000|2022-04-12 04:49:40|88076|88026|88070.9|88020.9|88076.6|88026.6|88070.2|88020.2|32
1649738990000|2022-04-12 04:49:50|88070.6|88020.6|88071|88021|88071.3|88021.3|88070.6|88020.6|14
1649739000000|2022-04-12 04:50:00|88071.1|88021.1|88068|88018|88071.1|88021.1|88067|88017|19
1649739010000|2022-04-12 04:50:10|88067.2|88017.2|88068.7|88018.7|88071.7|88021.7|88067.2|88017.2|13
1649739020000|2022-04-12 04:50:20|88068.6|88018.6|88071|88021|88071.8|88021.8|88068.6|88018.6|18
1649739030000|2022-04-12 04:50:30|88071.7|88021.7|88071.4|88021.4|88073.8|88023.8|88071.1|88021.1|24
1649739040000|2022-04-12 04:50:40|88072.2|88022.2|88071.3|88021.3|88072.3|88022.3|88070.9|88020.9|11
1649739050000|2022-04-12 04:50:50|88069.9|88019.9|88072.5|88022.5|88073.5|88023.5|88069.9|88019.9|13
1649739060000|2022-04-12 04:51:00|88072|88022|88071.8|88021.8|88073.4|88023.4|88069.9|88019.9|12
1649739070000|2022-04-12 04:51:10|88072|88022|88071.4|88021.4|88076.7|88026.7|88065.8|88015.8|21
1649739080000|2022-04-12 04:51:20|88071.2|88021.2|88074.6|88024.6|88077.3|88027.3|88070.9|88020.9|29
1649739090000|2022-04-12 04:51:30|88077.5|88027.5|88076.6|88026.6|88078|88028|88076.2|88026.2|19
1649739100000|2022-04-12 04:51:40|88076.4|88026.4|88072.4|88022.4|88076.8|88026.8|88072.4|88022.4|22
1649739110000|2022-04-12 04:51:50|88073.6|88023.6|88072.8|88022.8|88073.6|88023.6|88071.8|88021.8|17
1649739120000|2022-04-12 04:52:00|88068.3|88018.3|88071.6|88021.6|88071.6|88021.6|88067.8|88017.8|14
1649739130000|2022-04-12 04:52:10|88070.4|88020.4|88070.2|88020.2|88071.4|88021.4|88068|88018|24
1649739140000|2022-04-12 04:52:20|88069|88019|88068|88018|88070.6|88020.6|88068|88018|23
1649739150000|2022-04-12 04:52:30|88069.2|88019.2|88071.2|88021.2|88071.2|88021.2|88069|88019|10
1649739160000|2022-04-12 04:52:40|88070.4|88020.4|88067.6|88017.6|88071.1|88021.1|88062.9|88012.9|29
1649739170000|2022-04-12 04:52:50|88067.1|88017.1|88068.1|88018.1|88069.5|88019.5|88065.3|88015.3|19
1649739180000|2022-04-12 04:53:00|88065.3|88015.3|88066.3|88016.3|88066.5|88016.5|88064.6|88014.6|11
1649739190000|2022-04-12 04:53:10|88065.4|88015.4|88071.6|88021.6|88071.6|88021.6|88065.4|88015.4|18
1649739200000|2022-04-12 04:53:20|88069.2|88019.2|88071.8|88021.8|88074.2|88024.2|88069.2|88019.2|19
1649739210000|2022-04-12 04:53:30|88074.3|88024.3|88074.3|88024.3|88075.1|88025.1|88071.6|88021.6|24
1649739220000|2022-04-12 04:53:40|88073.9|88023.9|88074.7|88024.7|88075.3|88025.3|88073.6|88023.6|18
1649739230000|2022-04-12 04:53:50|88074.5|88024.5|88076.1|88026.1|88076.5|88026.5|88074.2|88024.2|30
1649739240000|2022-04-12 04:54:00|88072.8|88022.8|88071.7|88021.7|88073.8|88023.8|88070.7|88020.7|24
1649739250000|2022-04-12 04:54:10|88071.9|88021.9|88074.1|88024.1|88075.4|88025.4|88070.5|88020.5|12
1649739260000|2022-04-12 04:54:20|88073.7|88023.7|88077.4|88027.4|88078.5|88028.5|88073.7|88023.7|17
1649739270000|2022-04-12 04:54:30|88076.8|88026.8|88076|88026|88077.3|88027.3|88074.4|88024.4|21
1649739280000|2022-04-12 04:54:40|88076.2|88026.2|88077.8|88027.8|88079|88029|88074.5|88024.5|26
1649739290000|2022-04-12 04:54:50|88077.6|88027.6|88077.9|88027.9|88077.9|88027.9|88076|88026|26
1649739300000|2022-04-12 04:55:00|88078|88028|88077.9|88027.9|88082.5|88032.5|88076.5|88026.5|42
1649739310000|2022-04-12 04:55:10|88079.4|88029.4|88078.3|88028.3|88080.3|88030.3|88077.4|88027.4|24
1649739320000|2022-04-12 04:55:20|88079|88029|88081|88031|88082.2|88032.2|88077.9|88027.9|27
1649739330000|2022-04-12 04:55:30|88081.3|88031.3|88084.3|88034.3|88086|88036|88081.3|88031.3|27
1649739340000|2022-04-12 04:55:40|88084.4|88034.4|88084.1|88034.1|88087.3|88037.3|88083.9|88033.9|24
1649739350000|2022-04-12 04:55:50|88086|88036|88088.5|88038.5|88089.5|88039.5|88086|88036|17
1649739360000|2022-04-12 04:56:00|88083.1|88033.1|88087.9|88037.9|88088.1|88038.1|88082.4|88032.4|15
1649739370000|2022-04-12 04:56:10|88088|88038|88085.2|88035.2|88088.2|88038.2|88084.8|88034.8|10
1649739380000|2022-04-12 04:56:20|88085.3|88035.3|88085.2|88035.2|88087.1|88037.1|88081|88031|37
1649739390000|2022-04-12 04:56:30|88084.4|88034.4|88084.1|88034.1|88086.9|88036.9|88084|88034|10
1649739400000|2022-04-12 04:56:40|88085|88035|88082.6|88032.6|88085|88035|88082.1|88032.1|26
1649739410000|2022-04-12 04:56:50|88080.8|88030.8|88083.8|88033.8|88085.1|88035.1|88080.8|88030.8|17
1649739420000|2022-04-12 04:57:00|88083.9|88033.9|88082.2|88032.2|88087.4|88037.4|88079.6|88029.6|39
1649739430000|2022-04-12 04:57:10|88082|88032|88084.5|88034.5|88085.5|88035.5|88082|88032|15
1649739440000|2022-04-12 04:57:20|88084.2|88034.2|88080.4|88030.4|88084.8|88034.8|88079|88029|25
1649739450000|2022-04-12 04:57:30|88079.9|88029.9|88081.3|88031.3|88083|88033|88079.9|88029.9|19
1649739460000|2022-04-12 04:57:40|88082.6|88032.6|88080.6|88030.6|88085.2|88035.2|88080.4|88030.4|18
1649739470000|2022-04-12 04:57:50|88080.7|88030.7|88083|88033|88083|88033|88077|88027|20
1649739480000|2022-04-12 04:58:00|88082.6|88032.6|88082.6|88032.6|88082.6|88032.6|88080.1|88030.1|26
1649739490000|2022-04-12 04:58:10|88082.5|88032.5|88081.4|88031.4|88082.9|88032.9|88079.3|88029.3|25
1649739500000|2022-04-12 04:58:20|88081.5|88031.5|88084.8|88034.8|88085|88035|88074|88024|26
1649739510000|2022-04-12 04:58:30|88081.5|88031.5|88084.5|88034.5|88084.8|88034.8|88081|88031|36
1649739520000|2022-04-12 04:58:40|88085|88035|88083.1|88033.1|88086.5|88036.5|88082.9|88032.9|38
1649739530000|2022-04-12 04:58:50|88084.2|88034.2|88088|88038|88088|88038|88082.3|88032.3|39
1649739540000|2022-04-12 04:59:00|88089.3|88039.3|88093.4|88043.4|88093.6|88043.6|88088.8|88038.8|33
1649739550000|2022-04-12 04:59:10|88092.9|88042.9|88093.1|88043.1|88094.3|88044.3|88092.2|88042.2|26
1649739560000|2022-04-12 04:59:20|88092.7|88042.7|88093.2|88043.2|88093.7|88043.7|88089.7|88039.7|28
1649739570000|2022-04-12 04:59:30|88093|88043|88090.1|88040.1|88093|88043|88089.2|88039.2|22
1649739580000|2022-04-12 04:59:40|88090.9|88040.9|88091.9|88041.9|88092.6|88042.6|88090.6|88040.6|31
1649739590000|2022-04-12 04:59:50|88092|88042|88094.5|88044.5|88094.6|88044.6|88088.6|88038.6|33
1649739600000|2022-04-12 05:00:00|88094.6|88044.6|88078.2|88028.2|88096.2|88046.2|88075.8|88025.8|51
1649739610000|2022-04-12 05:00:10|88081.1|88031.1|88080.3|88030.3|88083.7|88033.7|88077.4|88027.4|33
1649739620000|2022-04-12 05:00:20|88080.1|88030.1|88078.3|88028.3|88081.7|88031.7|88078.3|88028.3|23
1649739630000|2022-04-12 05:00:30|88082.1|88032.1|88085.6|88035.6|88086.6|88036.6|88082.1|88032.1|29
1649739640000|2022-04-12 05:00:40|88086|88036|88089.4|88039.4|88090.4|88040.4|88085.6|88035.6|31
1649739650000|2022-04-12 05:00:50|88090|88040|88090.8|88040.8|88092|88042|88088.6|88038.6|35
1649739660000|2022-04-12 05:01:00|88089.9|88039.9|88092.3|88042.3|88093.4|88043.4|88089.7|88039.7|33
1649739670000|2022-04-12 05:01:10|88092.6|88042.6|88090.7|88040.7|88092.8|88042.8|88090.7|88040.7|16
1649739680000|2022-04-12 05:01:20|88090.3|88040.3|88092.1|88042.1|88093.5|88043.5|88089.1|88039.1|25
1649739690000|2022-04-12 05:01:30|88091.5|88041.5|88099.5|88049.5|88099.5|88049.5|88091.3|88041.3|43
1649739700000|2022-04-12 05:01:40|88099.4|88049.4|88101|88051|88102.1|88052.1|88098.2|88048.2|35
1649739710000|2022-04-12 05:01:50|88100.8|88050.8|88098.8|88048.8|88100.8|88050.8|88098|88048|22
1649739720000|2022-04-12 05:02:00|88098.7|88048.7|88100.7|88050.7|88102|88052|88098.6|88048.6|26
1649739730000|2022-04-12 05:02:10|88100|88050|88105.4|88055.4|88109.1|88059.1|88096.9|88046.9|25
1649739740000|2022-04-12 05:02:20|88106.3|88056.3|88105.7|88055.7|88108.9|88058.9|88104.8|88054.8|33
1649739750000|2022-04-12 05:02:30|88106.3|88056.3|88106.7|88056.7|88108.5|88058.5|88103.5|88053.5|19
1649739760000|2022-04-12 05:02:40|88107.1|88057.1|88109.6|88059.6|88110.6|88060.6|88106.9|88056.9|33
1649739770000|2022-04-12 05:02:50|88109|88059|88108.3|88058.3|88109.6|88059.6|88108|88058|19
1649739780000|2022-04-12 05:03:00|88108.2|88058.2|88108.1|88058.1|88108.6|88058.6|88107.1|88057.1|21
1649739790000|2022-04-12 05:03:10|88108|88058|88106.6|88056.6|88108|88058|88106.4|88056.4|9
1649739800000|2022-04-12 05:03:20|88105.5|88055.5|88106.2|88056.2|88106.7|88056.7|88105.5|88055.5|12
1649739810000|2022-04-12 05:03:30|88107.7|88057.7|88106.7|88056.7|88108.4|88058.4|88106.7|88056.7|20
1649739820000|2022-04-12 05:03:40|88107.3|88057.3|88108.9|88058.9|88109.7|88059.7|88105.5|88055.5|22
1649739830000|2022-04-12 05:03:50|88108.5|88058.5|88105.3|88055.3|88108.6|88058.6|88105.1|88055.1|21
1649739840000|2022-04-12 05:04:00|88105.8|88055.8|88109.2|88059.2|88109.4|88059.4|88104.9|88054.9|27
1649739850000|2022-04-12 05:04:10|88108.9|88058.9|88111.2|88061.2|88111.2|88061.2|88108.8|88058.8|23
1649739860000|2022-04-12 05:04:20|88110.8|88060.8|88109.5|88059.5|88110.8|88060.8|88108.9|88058.9|13
1649739870000|2022-04-12 05:04:30|88110.2|88060.2|88106.4|88056.4|88110.2|88060.2|88102|88052|39
1649739880000|2022-04-12 05:04:40|88106.3|88056.3|88108.3|88058.3|88108.8|88058.8|88105.5|88055.5|20
1649739890000|2022-04-12 05:04:50|88107.9|88057.9|88109.1|88059.1|88109.1|88059.1|88107.9|88057.9|9
1649739900000|2022-04-12 05:05:00|88108.8|88058.8|88108.3|88058.3|88109|88059|88107.4|88057.4|16
1649739910000|2022-04-12 05:05:10|88108.5|88058.5|88106.3|88056.3|88109.8|88059.8|88106.3|88056.3|21
1649739920000|2022-04-12 05:05:20|88106.1|88056.1|88106.5|88056.5|88106.9|88056.9|88105.5|88055.5|30
1649739930000|2022-04-12 05:05:30|88106.4|88056.4|88103.3|88053.3|88107.4|88057.4|88103.3|88053.3|14
1649739940000|2022-04-12 05:05:40|88103.6|88053.6|88102|88052|88103.6|88053.6|88101.1|88051.1|24
1649739950000|2022-04-12 05:05:50|88102.1|88052.1|88102.3|88052.3|88102.3|88052.3|88101.7|88051.7|19
1649739960000|2022-04-12 05:06:00|88102.2|88052.2|88102|88052|88102.7|88052.7|88102|88052|16
1649739970000|2022-04-12 05:06:10|88101.9|88051.9|88102.7|88052.7|88103.5|88053.5|88101.1|88051.1|17
1649739980000|2022-04-12 05:06:20|88102.8|88052.8|88103.7|88053.7|88104.2|88054.2|88102.8|88052.8|24
1649739990000|2022-04-12 05:06:30|88103.5|88053.5|88104.6|88054.6|88104.8|88054.8|88102.5|88052.5|20
1649740000000|2022-04-12 05:06:40|88104.8|88054.8|88102.7|88052.7|88104.8|88054.8|88102.7|88052.7|13
1649740010000|2022-04-12 05:06:50|88103.5|88053.5|88103.3|88053.3|88103.9|88053.9|88103.3|88053.3|13
1649740020000|2022-04-12 05:07:00|88103.2|88053.2|88103|88053|88104.5|88054.5|88103|88053|15
1649740030000|2022-04-12 05:07:10|88103.2|88053.2|88103.8|88053.8|88104|88054|88103.1|88053.1|11
1649740040000|2022-04-12 05:07:20|88104|88054|88103.5|88053.5|88104.2|88054.2|88102.4|88052.4|11
1649740050000|2022-04-12 05:07:30|88104.8|88054.8|88106.6|88056.6|88106.7|88056.7|88104.7|88054.7|19
1649740060000|2022-04-12 05:07:40|88106.5|88056.5|88106.4|88056.4|88106.9|88056.9|88105.8|88055.8|24
1649740070000|2022-04-12 05:07:50|88106.1|88056.1|88110.5|88060.5|88111.8|88061.8|88106.1|88056.1|20
1649740080000|2022-04-12 05:08:00|88111.1|88061.1|88105.8|88055.8|88111.1|88061.1|88104|88054|23
1649740090000|2022-04-12 05:08:10|88105.9|88055.9|88106.1|88056.1|88106.6|88056.6|88105.1|88055.1|14
1649740100000|2022-04-12 05:08:20|88105.9|88055.9|88106.4|88056.4|88107.1|88057.1|88105.4|88055.4|16
1649740110000|2022-04-12 05:08:30|88106.3|88056.3|88108.5|88058.5|88108.9|88058.9|88106.3|88056.3|27
1649740120000|2022-04-12 05:08:40|88108.9|88058.9|88107.8|88057.8|88108.9|88058.9|88107.5|88057.5|14
1649740130000|2022-04-12 05:08:50|88107.6|88057.6|88105.4|88055.4|88107.6|88057.6|88105.2|88055.2|18
1649740140000|2022-04-12 05:09:00|88105.8|88055.8|88108.5|88058.5|88108.5|88058.5|88105.5|88055.5|36
1649740150000|2022-04-12 05:09:10|88108.1|88058.1|88112.2|88062.2|88112.5|88062.5|88108.1|88058.1|15
1649740160000|2022-04-12 05:09:20|88113|88063|88113|88063|88113.6|88063.6|88111.4|88061.4|19
1649740170000|2022-04-12 05:09:30|88112.3|88062.3|88111.2|88061.2|88112.7|88062.7|88110.2|88060.2|18
1649740180000|2022-04-12 05:09:40|88111.3|88061.3|88111.1|88061.1|88112|88062|88110.3|88060.3|17
1649740190000|2022-04-12 05:09:50|88111|88061|88110.7|88060.7|88111.2|88061.2|88109.8|88059.8|13
1649740200000|2022-04-12 05:10:00|88111|88061|88107.7|88057.7|88111|88061|88107.4|88057.4|17
1649740210000|2022-04-12 05:10:10|88107.5|88057.5|88106.5|88056.5|88107.5|88057.5|88105.2|88055.2|15
1649740220000|2022-04-12 05:10:20|88106.2|88056.2|88107.2|88057.2|88107.5|88057.5|88106.2|88056.2|11
1649740230000|2022-04-12 05:10:30|88107.1|88057.1|88107.1|88057.1|88108|88058|88106.5|88056.5|11
1649740240000|2022-04-12 05:10:40|88107.3|88057.3|88112.6|88062.6|88113.8|88063.8|88107.1|88057.1|31
1649740250000|2022-04-12 05:10:50|88112.5|88062.5|88112.1|88062.1|88112.9|88062.9|88111.5|88061.5|25
1649740260000|2022-04-12 05:11:00|88112|88062|88108.5|88058.5|88112|88062|88107.9|88057.9|29
1649740270000|2022-04-12 05:11:10|88108.6|88058.6|88108.8|88058.8|88110|88060|88108.6|88058.6|15
1649740280000|2022-04-12 05:11:20|88108.9|88058.9|88107.3|88057.3|88109.1|88059.1|88107.3|88057.3|21
1649740290000|2022-04-12 05:11:30|88107.6|88057.6|88106.6|88056.6|88107.8|88057.8|88106.3|88056.3|13
1649740300000|2022-04-12 05:11:40|88106.8|88056.8|88107.2|88057.2|88107.7|88057.7|88106.8|88056.8|8
1649740310000|2022-04-12 05:11:50|88107.4|88057.4|88107.8|88057.8|88107.8|88057.8|88107.1|88057.1|12
1649740320000|2022-04-12 05:12:00|88108.2|88058.2|88111.2|88061.2|88111.2|88061.2|88105.8|88055.8|40
1649740330000|2022-04-12 05:12:10|88110.5|88060.5|88119.8|88069.8|88120.2|88070.2|88109.8|88059.8|32
1649740340000|2022-04-12 05:12:20|88120|88070|88126.6|88076.6|88127|88077|88119.9|88069.9|28
1649740350000|2022-04-12 05:12:30|88126.3|88076.3|88123.3|88073.3|88126.4|88076.4|88122.9|88072.9|28
1649740360000|2022-04-12 05:12:40|88123.4|88073.4|88123.3|88073.3|88124.2|88074.2|88122.8|88072.8|16
1649740370000|2022-04-12 05:12:50|88123.2|88073.2|88123|88073|88123.5|88073.5|88122.5|88072.5|32
1649740380000|2022-04-12 05:13:00|88123.2|88073.2|88121.6|88071.6|88123.2|88073.2|88121.6|88071.6|18
1649740390000|2022-04-12 05:13:10|88122.3|88072.3|88122|88072|88122.8|88072.8|88121.7|88071.7|19
1649740400000|2022-04-12 05:13:20|88121.9|88071.9|88121.5|88071.5|88121.9|88071.9|88120.4|88070.4|12
1649740410000|2022-04-12 05:13:30|88121.1|88071.1|88121|88071|88121.6|88071.6|88120.5|88070.5|10
1649740420000|2022-04-12 05:13:40|88120.5|88070.5|88121.2|88071.2|88122|88072|88120.4|88070.4|20
1649740430000|2022-04-12 05:13:50|88121.3|88071.3|88119.1|88069.1|88121.3|88071.3|88117.7|88067.7|27
1649740440000|2022-04-12 05:14:00|88118.2|88068.2|88115.2|88065.2|88119.1|88069.1|88114.1|88064.1|40
1649740450000|2022-04-12 05:14:10|88115.4|88065.4|88115.2|88065.2|88115.6|88065.6|88113.4|88063.4|16
1649740460000|2022-04-12 05:14:20|88115.1|88065.1|88114.4|88064.4|88115.9|88065.9|88113.6|88063.6|28
1649740470000|2022-04-12 05:14:30|88114.2|88064.2|88113|88063|88114.8|88064.8|88113|88063|21
1649740480000|2022-04-12 05:14:40|88113.1|88063.1|88114.6|88064.6|88115.3|88065.3|88112.2|88062.2|18
1649740490000|2022-04-12 05:14:50|88114.5|88064.5|88114|88064|88114.9|88064.9|88113.9|88063.9|20
1649740500000|2022-04-12 05:15:00|88113.7|88063.7|88113.9|88063.9|88115.8|88065.8|88113|88063|39
1649740510000|2022-04-12 05:15:10|88113.7|88063.7|88117.4|88067.4|88117.4|88067.4|88112.5|88062.5|35
1649740520000|2022-04-12 05:15:20|88117.6|88067.6|88119.6|88069.6|88119.6|88069.6|88116.7|88066.7|30
1649740530000|2022-04-12 05:15:30|88120|88070|88118.5|88068.5|88120.3|88070.3|88118.5|88068.5|23
1649740540000|2022-04-12 05:15:40|88118.8|88068.8|88118.6|88068.6|88119.2|88069.2|88118|88068|25
1649740550000|2022-04-12 05:15:50|88118|88068|88118.6|88068.6|88119.2|88069.2|88117.9|88067.9|17
1649740560000|2022-04-12 05:16:00|88118.4|88068.4|88119.1|88069.1|88120|88070|88118.4|88068.4|20
1649740570000|2022-04-12 05:16:10|88119.2|88069.2|88117.4|88067.4|88119.8|88069.8|88116|88066|32
1649740580000|2022-04-12 05:16:20|88117.2|88067.2|88116.9|88066.9|88118.2|88068.2|88115.4|88065.4|15
1649740590000|2022-04-12 05:16:30|88117.7|88067.7|88113.9|88063.9|88117.7|88067.7|88111.2|88061.2|28
1649740600000|2022-04-12 05:16:40|88112.9|88062.9|88111.9|88061.9|88114|88064|88111.8|88061.8|28
1649740610000|2022-04-12 05:16:50|88111.7|88061.7|88106.2|88056.2|88112|88062|88105.4|88055.4|33
1649740620000|2022-04-12 05:17:00|88106.4|88056.4|88106|88056|88106.4|88056.4|88104.3|88054.3|42
1649740630000|2022-04-12 05:17:10|88106.4|88056.4|88108.8|88058.8|88109.5|88059.5|88106.4|88056.4|39
1649740640000|2022-04-12 05:17:20|88108.9|88058.9|88108.3|88058.3|88109|88059|88106.2|88056.2|38
1649740650000|2022-04-12 05:17:30|88108.5|88058.5|88111.3|88061.3|88111.4|88061.4|88107.5|88057.5|27
1649740660000|2022-04-12 05:17:40|88110.4|88060.4|88110.8|88060.8|88111.2|88061.2|88108.4|88058.4|26
1649740670000|2022-04-12 05:17:50|88110.2|88060.2|88112.5|88062.5|88112.5|88062.5|88106.7|88056.7|39
1649740680000|2022-04-12 05:18:00|88111.9|88061.9|88115.6|88065.6|88118.9|88068.9|88109.9|88059.9|40
1649740690000|2022-04-12 05:18:10|88116.2|88066.2|88115.2|88065.2|88118.9|88068.9|88114.5|88064.5|24
1649740700000|2022-04-12 05:18:20|88115.4|88065.4|88118.4|88068.4|88118.6|88068.6|88114.8|88064.8|31
1649740710000|2022-04-12 05:18:30|88120.1|88070.1|88117.9|88067.9|88120.1|88070.1|88116.7|88066.7|22
1649740720000|2022-04-12 05:18:40|88118|88068|88115.8|88065.8|88118.4|88068.4|88114.2|88064.2|35
1649740730000|2022-04-12 05:18:50|88115.9|88065.9|88116.8|88066.8|88117.1|88067.1|88114.9|88064.9|20
1649740740000|2022-04-12 05:19:00|88117|88067|88113.3|88063.3|88117|88067|88113.3|88063.3|28
1649740750000|2022-04-12 05:19:10|88114.1|88064.1|88114.3|88064.3|88114.3|88064.3|88111|88061|32
1649740760000|2022-04-12 05:19:20|88114.6|88064.6|88114.8|88064.8|88115.3|88065.3|88114.5|88064.5|22
1649740770000|2022-04-12 05:19:30|88114.6|88064.6|88113.1|88063.1|88114.9|88064.9|88113.1|88063.1|12
1649740780000|2022-04-12 05:19:40|88112.9|88062.9|88106.1|88056.1|88114.3|88064.3|88104.9|88054.9|32
1649740790000|2022-04-12 05:19:50|88106|88056|88103.2|88053.2|88107.4|88057.4|88102.7|88052.7|37
1649740800000|2022-04-12 05:20:00|88103.6|88053.6|88104.8|88054.8|88106.3|88056.3|88103.1|88053.1|39
1649740810000|2022-04-12 05:20:10|88105|88055|88104.2|88054.2|88106.2|88056.2|88103.8|88053.8|35
1649740820000|2022-04-12 05:20:20|88104|88054|88111|88061|88112.6|88062.6|88103.7|88053.7|48
1649740830000|2022-04-12 05:20:30|88110.1|88060.1|88103.7|88053.7|88110.2|88060.2|88103.2|88053.2|38
1649740840000|2022-04-12 05:20:40|88104.2|88054.2|88102.6|88052.6|88105.9|88055.9|88101.2|88051.2|39
1649740850000|2022-04-12 05:20:50|88103|88053|88102.2|88052.2|88103|88053|88101.3|88051.3|21
1649740860000|2022-04-12 05:21:00|88102.1|88052.1|88101.2|88051.2|88104.5|88054.5|88100.6|88050.6|33
1649740870000|2022-04-12 05:21:10|88100.8|88050.8|88098.5|88048.5|88102.4|88052.4|88098.3|88048.3|32
1649740880000|2022-04-12 05:21:20|88098.4|88048.4|88087|88037|88098.5|88048.5|88083.9|88033.9|48
1649740890000|2022-04-12 05:21:30|88087.3|88037.3|88087.8|88037.8|88088.4|88038.4|88086.2|88036.2|38
1649740900000|2022-04-12 05:21:40|88088.2|88038.2|88086.6|88036.6|88093|88043|88086.6|88036.6|28
1649740910000|2022-04-12 05:21:50|88086.3|88036.3|88087.3|88037.3|88087.4|88037.4|88085.4|88035.4|18
1649740920000|2022-04-12 05:22:00|88086.6|88036.6|88086.6|88036.6|88091|88041|88085.9|88035.9|40
1649740930000|2022-04-12 05:22:10|88086.1|88036.1|88087.3|88037.3|88089.1|88039.1|88085.5|88035.5|33
1649740940000|2022-04-12 05:22:20|88087.7|88037.7|88088.9|88038.9|88090.7|88040.7|88086.8|88036.8|30
1649740950000|2022-04-12 05:22:30|88086.2|88036.2|88092.7|88042.7|88093.3|88043.3|88085|88035|29
1649740960000|2022-04-12 05:22:40|88093.1|88043.1|88088.1|88038.1|88093.6|88043.6|88088.1|88038.1|15
1649740970000|2022-04-12 05:22:50|88088|88038|88094.5|88044.5|88095.3|88045.3|88087.7|88037.7|38
1649740980000|2022-04-12 05:23:00|88094.8|88044.8|88093.2|88043.2|88095|88045|88092.6|88042.6|40
1649740990000|2022-04-12 05:23:10|88092.4|88042.4|88094.6|88044.6|88096.4|88046.4|88092.4|88042.4|39
1649741000000|2022-04-12 05:23:20|88094.7|88044.7|88094.3|88044.3|88095|88045|88091.6|88041.6|27
1649741010000|2022-04-12 05:23:30|88091.9|88041.9|88090.7|88040.7|88092.3|88042.3|88090.1|88040.1|17
1649741020000|2022-04-12 05:23:40|88092.2|88042.2|88090.8|88040.8|88094.9|88044.9|88090.8|88040.8|36
1649741030000|2022-04-12 05:23:50|88092.3|88042.3|88091.1|88041.1|88093.5|88043.5|88088.1|88038.1|34
1649741040000|2022-04-12 05:24:00|88091.2|88041.2|88090.8|88040.8|88092.6|88042.6|88088.7|88038.7|22
1649741050000|2022-04-12 05:24:10|88089.8|88039.8|88092.7|88042.7|88092.7|88042.7|88089.4|88039.4|26
1649741060000|2022-04-12 05:24:20|88091.2|88041.2|88080.2|88030.2|88091.3|88041.3|88078.2|88028.2|45
1649741070000|2022-04-12 05:24:30|88080.3|88030.3|88068.9|88018.9|88081.2|88031.2|88068.9|88018.9|43
1649741080000|2022-04-12 05:24:40|88068.7|88018.7|88070.4|88020.4|88072.4|88022.4|88067.1|88017.1|38
1649741090000|2022-04-12 05:24:50|88070.9|88020.9|88078|88028|88078.2|88028.2|88070.9|88020.9|28
1649741100000|2022-04-12 05:25:00|88076.1|88026.1|88076.3|88026.3|88077.1|88027.1|88074.2|88024.2|34
1649741110000|2022-04-12 05:25:10|88075.9|88025.9|88074.6|88024.6|88075.9|88025.9|88074.2|88024.2|33
1649741120000|2022-04-12 05:25:20|88074.5|88024.5|88075.7|88025.7|88077.3|88027.3|88073.7|88023.7|25
1649741130000|2022-04-12 05:25:30|88076.6|88026.6|88074.3|88024.3|88077.4|88027.4|88074|88024|27
1649741140000|2022-04-12 05:25:40|88074.8|88024.8|88074.2|88024.2|88076.6|88026.6|88073.8|88023.8|20
1649741150000|2022-04-12 05:25:50|88074.5|88024.5|88080.1|88030.1|88081.3|88031.3|88074.2|88024.2|34
1649741160000|2022-04-12 05:26:00|88080.8|88030.8|88083.6|88033.6|88084.9|88034.9|88079.1|88029.1|36
1649741170000|2022-04-12 05:26:10|88083.7|88033.7|88087.5|88037.5|88088.6|88038.6|88082.9|88032.9|26
1649741180000|2022-04-12 05:26:20|88087.8|88037.8|88088.4|88038.4|88092.8|88042.8|88087.7|88037.7|27
1649741190000|2022-04-12 05:26:30|88090.2|88040.2|88094.9|88044.9|88096.8|88046.8|88089.6|88039.6|36
1649741200000|2022-04-12 05:26:40|88094.8|88044.8|88092.1|88042.1|88095.1|88045.1|88091.4|88041.4|38
1649741210000|2022-04-12 05:26:50|88092.2|88042.2|88093.4|88043.4|88094.4|88044.4|88092.1|88042.1|28
1649741220000|2022-04-12 05:27:00|88093.6|88043.6|88094.9|88044.9|88095|88045|88091.9|88041.9|39
1649741230000|2022-04-12 05:27:10|88094.3|88044.3|88099.2|88049.2|88099.5|88049.5|88092|88042|33
1649741240000|2022-04-12 05:27:20|88099.1|88049.1|88100.3|88050.3|88100.3|88050.3|88096.8|88046.8|39
1649741250000|2022-04-12 05:27:30|88099.8|88049.8|88106.6|88056.6|88107.5|88057.5|88099.8|88049.8|38
1649741260000|2022-04-12 05:27:40|88107.2|88057.2|88104.3|88054.3|88108.9|88058.9|88103.7|88053.7|32
1649741270000|2022-04-12 05:27:50|88103.9|88053.9|88109.5|88059.5|88110.1|88060.1|88103.9|88053.9|39
1649741280000|2022-04-12 05:28:00|88109.8|88059.8|88112.7|88062.7|88112.8|88062.8|88108.4|88058.4|29
1649741290000|2022-04-12 05:28:10|88112.2|88062.2|88112.3|88062.3|88116.1|88066.1|88111.1|88061.1|32
1649741300000|2022-04-12 05:28:20|88112.5|88062.5|88118.9|88068.9|88119.4|88069.4|88111.3|88061.3|43
1649741310000|2022-04-12 05:28:30|88118.4|88068.4|88118.8|88068.8|88120.5|88070.5|88115.5|88065.5|30
1649741320000|2022-04-12 05:28:40|88118.9|88068.9|88114.4|88064.4|88119|88069|88113.8|88063.8|43
1649741330000|2022-04-12 05:28:50|88114.3|88064.3|88114.5|88064.5|88116.3|88066.3|88114|88064|26
1649741340000|2022-04-12 05:29:00|88113.6|88063.6|88113.4|88063.4|88116.2|88066.2|88112|88062|46
1649741350000|2022-04-12 05:29:10|88112.5|88062.5|88111.8|88061.8|88113.2|88063.2|88111.1|88061.1|46
1649741360000|2022-04-12 05:29:20|88111.5|88061.5|88113.1|88063.1|88115.1|88065.1|88111.2|88061.2|39
1649741370000|2022-04-12 05:29:30|88109.7|88059.7|88107.3|88057.3|88110.8|88060.8|88106.4|88056.4|39
1649741380000|2022-04-12 05:29:40|88106.2|88056.2|88113.2|88063.2|88115|88065|88105.6|88055.6|39
1649741390000|2022-04-12 05:29:50|88112.8|88062.8|88108.2|88058.2|88112.8|88062.8|88107.8|88057.8|25
1649741400000|2022-04-12 05:30:00|88109.1|88059.1|88104.4|88054.4|88111.6|88061.6|88102.2|88052.2|52
1649741410000|2022-04-12 05:30:10|88103.8|88053.8|88103.9|88053.9|88109|88059|88103.1|88053.1|36
1649741420000|2022-04-12 05:30:20|88103.3|88053.3|88104.8|88054.8|88106|88056|88103.3|88053.3|27
1649741430000|2022-04-12 05:30:30|88108|88058|88107.1|88057.1|88108.8|88058.8|88107|88057|17
1649741440000|2022-04-12 05:30:40|88107.4|88057.4|88106.3|88056.3|88107.7|88057.7|88105.3|88055.3|29
1649741450000|2022-04-12 05:30:50|88105.8|88055.8|88106.9|88056.9|88107.4|88057.4|88104.4|88054.4|39
1649741460000|2022-04-12 05:31:00|88101.5|88051.5|88099.2|88049.2|88104.9|88054.9|88099.2|88049.2|36
1649741470000|2022-04-12 05:31:10|88099.5|88049.5|88099.5|88049.5|88104.8|88054.8|88098.7|88048.7|38
1649741480000|2022-04-12 05:31:20|88099.8|88049.8|88093.5|88043.5|88101.9|88051.9|88091.5|88041.5|51
1649741490000|2022-04-12 05:31:30|88091.6|88041.6|88089.2|88039.2|88094.9|88044.9|88084.7|88034.7|50
1649741500000|2022-04-12 05:31:40|88088.8|88038.8|88087.8|88037.8|88089.6|88039.6|88085|88035|38
1649741510000|2022-04-12 05:31:50|88086.1|88036.1|88089.2|88039.2|88089.3|88039.3|88083.4|88033.4|19
1649741520000|2022-04-12 05:32:00|88089.1|88039.1|88082.5|88032.5|88089.7|88039.7|88079.8|88029.8|46
1649741530000|2022-04-12 05:32:10|88080.6|88030.6|88083.1|88033.1|88084.8|88034.8|88075.1|88025.1|35
1649741540000|2022-04-12 05:32:20|88082|88032|88075.6|88025.6|88082.3|88032.3|88074.2|88024.2|30
1649741550000|2022-04-12 05:32:30|88073.5|88023.5|88081.3|88031.3|88085|88035|88073.5|88023.5|28
1649741560000|2022-04-12 05:32:40|88083.3|88033.3|88083.1|88033.1|88085.4|88035.4|88076.3|88026.3|20
1649741570000|2022-04-12 05:32:50|88081.9|88031.9|88084.8|88034.8|88086.3|88036.3|88081.9|88031.9|19
1649741580000|2022-04-12 05:33:00|88085|88035|88083.7|88033.7|88085.2|88035.2|88082.6|88032.6|26
1649741590000|2022-04-12 05:33:10|88083.4|88033.4|88083.1|88033.1|88084.3|88034.3|88080.2|88030.2|20
1649741600000|2022-04-12 05:33:20|88083.3|88033.3|88082.5|88032.5|88083.4|88033.4|88082.3|88032.3|13
1649741610000|2022-04-12 05:33:30|88077.6|88027.6|88078.4|88028.4|88080|88030|88077.4|88027.4|25
1649741620000|2022-04-12 05:33:40|88078.3|88028.3|88083.5|88033.5|88085|88035|88078.3|88028.3|28
1649741630000|2022-04-12 05:33:50|88083.6|88033.6|88085|88035|88085.4|88035.4|88082.8|88032.8|27
1649741640000|2022-04-12 05:34:00|88085.1|88035.1|88092.4|88042.4|88093.4|88043.4|88085.1|88035.1|42
1649741650000|2022-04-12 05:34:10|88092|88042|88092.6|88042.6|88094.1|88044.1|88091.3|88041.3|37
1649741660000|2022-04-12 05:34:20|88092.7|88042.7|88089.7|88039.7|88093.1|88043.1|88089.3|88039.3|31
1649741670000|2022-04-12 05:34:30|88088.4|88038.4|88085.2|88035.2|88088.4|88038.4|88085.1|88035.1|32
1649741680000|2022-04-12 05:34:40|88085.5|88035.5|88080.7|88030.7|88086.6|88036.6|88077.9|88027.9|30
1649741690000|2022-04-12 05:34:50|88080.9|88030.9|88083.3|88033.3|88083.7|88033.7|88079.4|88029.4|20
1649741700000|2022-04-12 05:35:00|88083.6|88033.6|88082.5|88032.5|88084|88034|88081.8|88031.8|22
1649741710000|2022-04-12 05:35:10|88082.4|88032.4|88079.1|88029.1|88082.7|88032.7|88078.5|88028.5|23
1649741720000|2022-04-12 05:35:20|88079|88029|88078.9|88028.9|88079.4|88029.4|88078|88028|20
1649741730000|2022-04-12 05:35:30|88078.7|88028.7|88087.6|88037.6|88088.3|88038.3|88078.2|88028.2|37
1649741740000|2022-04-12 05:35:40|88087.5|88037.5|88089.6|88039.6|88089.7|88039.7|88085.7|88035.7|41
1649741750000|2022-04-12 05:35:50|88089.4|88039.4|88089.7|88039.7|88090.5|88040.5|88086.7|88036.7|32
1649741760000|2022-04-12 05:36:00|88090|88040|88088.5|88038.5|88090.3|88040.3|88085|88035|35
1649741770000|2022-04-12 05:36:10|88088.4|88038.4|88090.2|88040.2|88090.2|88040.2|88087.4|88037.4|32
1649741780000|2022-04-12 05:36:20|88090.3|88040.3|88097.4|88047.4|88098.4|88048.4|88089.8|88039.8|44
1649741790000|2022-04-12 05:36:30|88097.5|88047.5|88097.3|88047.3|88098.5|88048.5|88095.4|88045.4|43
1649741800000|2022-04-12 05:36:40|88097.1|88047.1|88098.6|88048.6|88100.2|88050.2|88097.1|88047.1|28
1649741810000|2022-04-12 05:36:50|88098.7|88048.7|88094.4|88044.4|88098.7|88048.7|88094.4|88044.4|25
1649741820000|2022-04-12 05:37:00|88095.2|88045.2|88095.9|88045.9|88097.5|88047.5|88094.6|88044.6|22
1649741830000|2022-04-12 05:37:10|88095.8|88045.8|88096.1|88046.1|88096.1|88046.1|88094.8|88044.8|19
1649741840000|2022-04-12 05:37:20|88095.5|88045.5|88091.9|88041.9|88097.5|88047.5|88091.8|88041.8|28
1649741850000|2022-04-12 05:37:30|88092|88042|88093.8|88043.8|88094.5|88044.5|88092|88042|21
1649741860000|2022-04-12 05:37:40|88094|88044|88092.9|88042.9|88094|88044|88092|88042|26
1649741870000|2022-04-12 05:37:50|88093.2|88043.2|88094.1|88044.1|88094.9|88044.9|88093.2|88043.2|23
1649741880000|2022-04-12 05:38:00|88094.3|88044.3|88095.1|88045.1|88095.6|88045.6|88094.3|88044.3|20
1649741890000|2022-04-12 05:38:10|88095.4|88045.4|88101.6|88051.6|88101.7|88051.7|88095.4|88045.4|28
1649741900000|2022-04-12 05:38:20|88101.4|88051.4|88099.1|88049.1|88101.6|88051.6|88098.3|88048.3|32
1649741910000|2022-04-12 05:38:30|88098.9|88048.9|88100.7|88050.7|88101.1|88051.1|88098.9|88048.9|20
1649741920000|2022-04-12 05:38:40|88100.8|88050.8|88099.5|88049.5|88102.4|88052.4|88097.9|88047.9|24
1649741930000|2022-04-12 05:38:50|88099|88049|88096.8|88046.8|88099.9|88049.9|88096.3|88046.3|25
1649741940000|2022-04-12 05:39:00|88096.9|88046.9|88101.8|88051.8|88101.8|88051.8|88096.9|88046.9|34
1649741950000|2022-04-12 05:39:10|88101.4|88051.4|88099.1|88049.1|88101.6|88051.6|88098.3|88048.3|28
1649741960000|2022-04-12 05:39:20|88097.6|88047.6|88097.5|88047.5|88098.5|88048.5|88096.9|88046.9|29
1649741970000|2022-04-12 05:39:30|88097.6|88047.6|88095.2|88045.2|88097.9|88047.9|88093.2|88043.2|28
1649741980000|2022-04-12 05:39:40|88095|88045|88094.6|88044.6|88095.4|88045.4|88093.6|88043.6|27
1649741990000|2022-04-12 05:39:50|88094.9|88044.9|88093.6|88043.6|88094.9|88044.9|88093.5|88043.5|32
1649742000000|2022-04-12 05:40:00|88093.9|88043.9|88091.8|88041.8|88093.9|88043.9|88091.2|88041.2|20
1649742010000|2022-04-12 05:40:10|88092.4|88042.4|88078.7|88028.7|88092.4|88042.4|88078.7|88028.7|41
1649742020000|2022-04-12 05:40:20|88079.6|88029.6|88079.5|88029.5|88083.1|88033.1|88078.2|88028.2|45
1649742030000|2022-04-12 05:40:30|88079.2|88029.2|88076.3|88026.3|88081.3|88031.3|88073.6|88023.6|30
1649742040000|2022-04-12 05:40:40|88076.5|88026.5|88076.4|88026.4|88078.9|88028.9|88076.3|88026.3|28
1649742050000|2022-04-12 05:40:50|88076.3|88026.3|88078.5|88028.5|88078.5|88028.5|88075.5|88025.5|39
1649742060000|2022-04-12 05:41:00|88078.4|88028.4|88071.4|88021.4|88078.4|88028.4|88066.7|88016.7|58
1649742070000|2022-04-12 05:41:10|88073.2|88023.2|88070.2|88020.2|88074.1|88024.1|88070|88020|35
1649742080000|2022-04-12 05:41:20|88070.7|88020.7|88069.3|88019.3|88071.4|88021.4|88069.3|88019.3|41
1649742090000|2022-04-12 05:41:30|88069.5|88019.5|88067.8|88017.8|88071.3|88021.3|88067.8|88017.8|20
1649742100000|2022-04-12 05:41:40|88066.2|88016.2|88072.7|88022.7|88075.2|88025.2|88066.1|88016.1|54
1649742110000|2022-04-12 05:41:50|88075.8|88025.8|88080.4|88030.4|88080.4|88030.4|88069.9|88019.9|44
1649742120000|2022-04-12 05:42:00|88080|88030|88083.5|88033.5|88084.4|88034.4|88078|88028|34
1649742130000|2022-04-12 05:42:10|88084.1|88034.1|88086.1|88036.1|88086.3|88036.3|88083.3|88033.3|30
1649742140000|2022-04-12 05:42:20|88085.4|88035.4|88087.1|88037.1|88091.1|88041.1|88083.2|88033.2|38
1649742150000|2022-04-12 05:42:30|88086.9|88036.9|88089|88039|88090.3|88040.3|88086.3|88036.3|43
1649742160000|2022-04-12 05:42:40|88089.4|88039.4|88090.2|88040.2|88090.6|88040.6|88089.2|88039.2|29
1649742170000|2022-04-12 05:42:50|88090.4|88040.4|88089.7|88039.7|88090.6|88040.6|88088.8|88038.8|30
1649742180000|2022-04-12 05:43:00|88089.5|88039.5|88089.6|88039.6|88090|88040|88088.6|88038.6|9
1649742190000|2022-04-12 05:43:10|88089.4|88039.4|88074.1|88024.1|88089.4|88039.4|88070|88020|51
1649742200000|2022-04-12 05:43:20|88074|88024|88073.7|88023.7|88075.6|88025.6|88073.7|88023.7|16
1649742210000|2022-04-12 05:43:30|88075.4|88025.4|88068.4|88018.4|88076|88026|88068.4|88018.4|34
1649742220000|2022-04-12 05:43:40|88069.7|88019.7|88068.8|88018.8|88070.7|88020.7|88068.5|88018.5|28
1649742230000|2022-04-12 05:43:50|88068.9|88018.9|88066.8|88016.8|88069.4|88019.4|88065.7|88015.7|37
1649742240000|2022-04-12 05:44:00|88066.7|88016.7|88066.1|88016.1|88066.7|88016.7|88065.6|88015.6|16
1649742250000|2022-04-12 05:44:10|88065.9|88015.9|88064.5|88014.5|88067.4|88017.4|88064|88014|34
1649742260000|2022-04-12 05:44:20|88064.2|88014.2|88062.2|88012.2|88065.4|88015.4|88061.9|88011.9|24
1649742270000|2022-04-12 05:44:30|88064.4|88014.4|88064.5|88014.5|88065.3|88015.3|88063.7|88013.7|26
1649742280000|2022-04-12 05:44:40|88064.2|88014.2|88060.5|88010.5|88064.2|88014.2|88058.5|88008.5|23
1649742290000|2022-04-12 05:44:50|88060.7|88010.7|88061.8|88011.8|88062.1|88012.1|88058.9|88008.9|33
1649742300000|2022-04-12 05:45:00|88059.2|88009.2|88047.3|87997.3|88059.2|88009.2|88043.6|87993.6|44
1649742310000|2022-04-12 05:45:10|88047.5|87997.5|88058.8|88008.8|88062.3|88012.3|88047.5|87997.5|57
1649742320000|2022-04-12 05:45:20|88059.1|88009.1|88060.5|88010.5|88062.7|88012.7|88058.4|88008.4|63
1649742330000|2022-04-12 05:45:30|88054.8|88004.8|88067.2|88017.2|88067.2|88017.2|88053.4|88003.4|62
1649742340000|2022-04-12 05:45:40|88070.6|88020.6|88068.6|88018.6|88071.3|88021.3|88067.7|88017.7|55
1649742350000|2022-04-12 05:45:50|88068.7|88018.7|88069.8|88019.8|88076.4|88026.4|88068|88018|56
1649742360000|2022-04-12 05:46:00|88070.1|88020.1|88064.6|88014.6|88070.1|88020.1|88060.3|88010.3|65
1649742370000|2022-04-12 05:46:10|88064.9|88014.9|88061.1|88011.1|88065.7|88015.7|88061.1|88011.1|44
1649742380000|2022-04-12 05:46:20|88061.5|88011.5|88064.7|88014.7|88066.4|88016.4|88061.3|88011.3|46
1649742390000|2022-04-12 05:46:30|88065.3|88015.3|88064.1|88014.1|88065.3|88015.3|88063|88013|36
1649742400000|2022-04-12 05:46:40|88063.9|88013.9|88054.6|88004.6|88063.9|88013.9|88054.4|88004.4|61
1649742410000|2022-04-12 05:46:50|88054.9|88004.9|88055.4|88005.4|88057.6|88007.6|88054.3|88004.3|50
1649742420000|2022-04-12 05:47:00|88056|88006|88054.4|88004.4|88056.9|88006.9|88053.7|88003.7|52
1649742430000|2022-04-12 05:47:10|88054.2|88004.2|88054.8|88004.8|88056.3|88006.3|88053.2|88003.2|47
1649742440000|2022-04-12 05:47:20|88055.2|88005.2|88055.4|88005.4|88058.2|88008.2|88055.2|88005.2|30
1649742450000|2022-04-12 05:47:30|88055|88005|88057.5|88007.5|88057.6|88007.6|88054.5|88004.5|25
1649742460000|2022-04-12 05:47:40|88057.8|88007.8|88059.1|88009.1|88059.8|88009.8|88057.2|88007.2|20
1649742470000|2022-04-12 05:47:50|88059|88009|88063|88013|88063|88013|88059|88009|18
1649742480000|2022-04-12 05:48:00|88062.9|88012.9|88063.8|88013.8|88065|88015|88062.4|88012.4|28
1649742490000|2022-04-12 05:48:10|88064.5|88014.5|88068.4|88018.4|88068.4|88018.4|88063|88013|29
1649742500000|2022-04-12 05:48:20|88068.3|88018.3|88071|88021|88071.1|88021.1|88067.8|88017.8|29
1649742510000|2022-04-12 05:48:30|88070.9|88020.9|88072.5|88022.5|88072.8|88022.8|88069.4|88019.4|31
1649742520000|2022-04-12 05:48:40|88072.3|88022.3|88072.7|88022.7|88073.1|88023.1|88072.2|88022.2|19
1649742530000|2022-04-12 05:48:50|88072.6|88022.6|88079.7|88029.7|88079.7|88029.7|88071.8|88021.8|35
1649742540000|2022-04-12 05:49:00|88079.6|88029.6|88073.3|88023.3|88080|88030|88072.9|88022.9|33
1649742550000|2022-04-12 05:49:10|88074.2|88024.2|88079.1|88029.1|88080|88030|88072.3|88022.3|28
1649742560000|2022-04-12 05:49:20|88079.4|88029.4|88081.9|88031.9|88082.7|88032.7|88078.5|88028.5|30
1649742570000|2022-04-12 05:49:30|88081.6|88031.6|88078.6|88028.6|88082.1|88032.1|88076.7|88026.7|36
1649742580000|2022-04-12 05:49:40|88079.2|88029.2|88079.9|88029.9|88081.5|88031.5|88077.7|88027.7|34
1649742590000|2022-04-12 05:49:50|88080.4|88030.4|88078.3|88028.3|88080.5|88030.5|88077.7|88027.7|40
1649742600000|2022-04-12 05:50:00|88078.2|88028.2|88086.6|88036.6|88086.6|88036.6|88078.2|88028.2|42
1649742610000|2022-04-12 05:50:10|88085.8|88035.8|88083.6|88033.6|88085.9|88035.9|88083.6|88033.6|25
1649742620000|2022-04-12 05:50:20|88082.2|88032.2|88081.1|88031.1|88083.9|88033.9|88080.6|88030.6|33
1649742630000|2022-04-12 05:50:30|88080.8|88030.8|88084.4|88034.4|88086|88036|88080.7|88030.7|30
1649742640000|2022-04-12 05:50:40|88085.6|88035.6|88091.7|88041.7|88091.7|88041.7|88082.8|88032.8|42
1649742650000|2022-04-12 05:50:50|88091|88041|88097.1|88047.1|88098.3|88048.3|88091|88041|66
1649742660000|2022-04-12 05:51:00|88097.8|88047.8|88096.4|88046.4|88098.2|88048.2|88092.8|88042.8|65
1649742670000|2022-04-12 05:51:10|88096.3|88046.3|88094.2|88044.2|88099.5|88049.5|88093.2|88043.2|60
1649742680000|2022-04-12 05:51:20|88094.4|88044.4|88114.5|88064.5|88114.5|88064.5|88094.1|88044.1|71
1649742690000|2022-04-12 05:51:30|88114.7|88064.7|88120.2|88070.2|88121.4|88071.4|88112.3|88062.3|47
1649742700000|2022-04-12 05:51:40|88119.6|88069.6|88119.1|88069.1|88119.7|88069.7|88115.6|88065.6|21
1649742710000|2022-04-12 05:51:50|88118.6|88068.6|88112.9|88062.9|88126.9|88076.9|88111.8|88061.8|48
1649742720000|2022-04-12 05:52:00|88112.3|88062.3|88104|88054|88113|88063|88102.5|88052.5|62
1649742730000|2022-04-12 05:52:10|88102.1|88052.1|88104.9|88054.9|88104.9|88054.9|88102.1|88052.1|40
1649742740000|2022-04-12 05:52:20|88104.3|88054.3|88105|88055|88105.4|88055.4|88103.8|88053.8|27
1649742750000|2022-04-12 05:52:30|88104.9|88054.9|88111.4|88061.4|88112.7|88062.7|88104.8|88054.8|52
1649742760000|2022-04-12 05:52:40|88111.6|88061.6|88112.2|88062.2|88114.1|88064.1|88107.1|88057.1|45
1649742770000|2022-04-12 05:52:50|88112.5|88062.5|88119.9|88069.9|88122.5|88072.5|88112.1|88062.1|52
1649742780000|2022-04-12 05:53:00|88118.9|88068.9|88119.7|88069.7|88119.8|88069.8|88116.4|88066.4|46
1649742790000|2022-04-12 05:53:10|88119.6|88069.6|88117.5|88067.5|88119.7|88069.7|88116.4|88066.4|37
1649742800000|2022-04-12 05:53:20|88117.6|88067.6|88118.8|88068.8|88119.3|88069.3|88116.4|88066.4|25
1649742810000|2022-04-12 05:53:30|88119.5|88069.5|88118.7|88068.7|88120.7|88070.7|88117.9|88067.9|18
1649742820000|2022-04-12 05:53:40|88118.1|88068.1|88117.1|88067.1|88118.1|88068.1|88113.2|88063.2|30
1649742830000|2022-04-12 05:53:50|88117.2|88067.2|88113.9|88063.9|88117.6|88067.6|88113.9|88063.9|19
1649742840000|2022-04-12 05:54:00|88114.1|88064.1|88114.2|88064.2|88114.6|88064.6|88113.2|88063.2|30
1649742850000|2022-04-12 05:54:10|88113.9|88063.9|88111.8|88061.8|88114.1|88064.1|88109.5|88059.5|25
1649742860000|2022-04-12 05:54:20|88111.9|88061.9|88110.7|88060.7|88112.3|88062.3|88107.2|88057.2|44
1649742870000|2022-04-12 05:54:30|88111.5|88061.5|88108.8|88058.8|88112.5|88062.5|88108.1|88058.1|33
1649742880000|2022-04-12 05:54:40|88109.2|88059.2|88111.2|88061.2|88114|88064|88108.7|88058.7|38
1649742890000|2022-04-12 05:54:50|88114.1|88064.1|88119.2|88069.2|88119.4|88069.4|88114.1|88064.1|35
1649742900000|2022-04-12 05:55:00|88116.2|88066.2|88120.8|88070.8|88121|88071|88116.2|88066.2|33
1649742910000|2022-04-12 05:55:10|88120.9|88070.9|88122.4|88072.4|88123.1|88073.1|88104.1|88054.1|50
1649742920000|2022-04-12 05:55:20|88122.6|88072.6|88119.1|88069.1|88122.9|88072.9|88118.4|88068.4|38
1649742930000|2022-04-12 05:55:30|88119.4|88069.4|88123.6|88073.6|88123.8|88073.8|88119.2|88069.2|16
1649742940000|2022-04-12 05:55:40|88123.1|88073.1|88121.4|88071.4|88123.8|88073.8|88121.1|88071.1|26
1649742950000|2022-04-12 05:55:50|88121.7|88071.7|88125.8|88075.8|88126.2|88076.2|88118.8|88068.8|52
1649742960000|2022-04-12 05:56:00|88125.9|88075.9|88125.8|88075.8|88125.9|88075.9|88122.7|88072.7|52
1649742970000|2022-04-12 05:56:10|88125.9|88075.9|88123|88073|88126.8|88076.8|88122.3|88072.3|43
1649742980000|2022-04-12 05:56:20|88123.1|88073.1|88128.5|88078.5|88129.1|88079.1|88120.8|88070.8|31
1649742990000|2022-04-12 05:56:30|88125.1|88075.1|88126.8|88076.8|88127.5|88077.5|88125.1|88075.1|26
1649743000000|2022-04-12 05:56:40|88127.8|88077.8|88123.7|88073.7|88127.8|88077.8|88123.6|88073.6|25
1649743010000|2022-04-12 05:56:50|88123.8|88073.8|88125.7|88075.7|88126|88076|88123.2|88073.2|26
1649743020000|2022-04-12 05:57:00|88126.7|88076.7|88125|88075|88127.5|88077.5|88124|88074|12
1649743030000|2022-04-12 05:57:10|88125.6|88075.6|88122.8|88072.8|88126.1|88076.1|88122.7|88072.7|22
1649743040000|2022-04-12 05:57:20|88123|88073|88123.3|88073.3|88124.3|88074.3|88120.4|88070.4|19
1649743050000|2022-04-12 05:57:30|88123.5|88073.5|88124|88074|88124|88074|88122|88072|21
1649743060000|2022-04-12 05:57:40|88122.2|88072.2|88123.3|88073.3|88123.3|88073.3|88121.9|88071.9|12
1649743070000|2022-04-12 05:57:50|88123.1|88073.1|88125.5|88075.5|88126.2|88076.2|88121.7|88071.7|29
1649743080000|2022-04-12 05:58:00|88125.4|88075.4|88130.4|88080.4|88131.8|88081.8|88122.7|88072.7|39
1649743090000|2022-04-12 05:58:10|88131.5|88081.5|88131.8|88081.8|88131.8|88081.8|88129.5|88079.5|35
1649743100000|2022-04-12 05:58:20|88131.7|88081.7|88135.3|88085.3|88138.5|88088.5|88130.1|88080.1|29
1649743110000|2022-04-12 05:58:30|88135.6|88085.6|88131.9|88081.9|88135.7|88085.7|88131.3|88081.3|27
1649743120000|2022-04-12 05:58:40|88131.8|88081.8|88128|88078|88131.9|88081.9|88127.7|88077.7|36
1649743130000|2022-04-12 05:58:50|88128.2|88078.2|88127.7|88077.7|88128.4|88078.4|88127.4|88077.4|24
1649743140000|2022-04-12 05:59:00|88127.8|88077.8|88128|88078|88128.3|88078.3|88126.8|88076.8|28
1649743150000|2022-04-12 05:59:10|88128.3|88078.3|88131.9|88081.9|88131.9|88081.9|88127.4|88077.4|21
1649743160000|2022-04-12 05:59:20|88132|88082|88136.5|88086.5|88136.5|88086.5|88125.7|88075.7|25
1649743170000|2022-04-12 05:59:30|88135.5|88085.5|88139|88089|88139.4|88089.4|88130.7|88080.7|40
1649743180000|2022-04-12 05:59:40|88139.4|88089.4|88138.5|88088.5|88147|88097|88136.7|88086.7|36
1649743190000|2022-04-12 05:59:50|88141.1|88091.1|88139.2|88089.2|88141.1|88091.1|88135.4|88085.4|24
1649743200000|2022-04-12 06:00:00|88137.6|88087.6|88143.7|88093.7|88148.6|88098.6|88137.6|88087.6|43
1649743210000|2022-04-12 06:00:10|88141.8|88091.8|88136.9|88086.9|88145.1|88095.1|88136.7|88086.7|45
1649743220000|2022-04-12 06:00:20|88137|88087|88136.8|88086.8|88137.2|88087.2|88132.2|88082.2|41
1649743230000|2022-04-12 06:00:30|88137.1|88087.1|88133.8|88083.8|88137.1|88087.1|88132.9|88082.9|33
1649743240000|2022-04-12 06:00:40|88133.6|88083.6|88134.7|88084.7|88134.9|88084.9|88133.5|88083.5|28
1649743250000|2022-04-12 06:00:50|88133.9|88083.9|88133.3|88083.3|88135.2|88085.2|88132.5|88082.5|32
1649743260000|2022-04-12 06:01:00|88134.3|88084.3|88142.8|88092.8|88144.1|88094.1|88133.1|88083.1|43
1649743270000|2022-04-12 06:01:10|88143|88093|88167.8|88117.8|88170.5|88120.5|88143|88093|61
1649743280000|2022-04-12 06:01:20|88168.1|88118.1|88165.8|88115.8|88168.1|88118.1|88164.2|88114.2|43
1649743290000|2022-04-12 06:01:30|88165.7|88115.7|88166.5|88116.5|88166.9|88116.9|88161.1|88111.1|45
1649743300000|2022-04-12 06:01:40|88166.4|88116.4|88172|88122|88174.4|88124.4|88165.7|88115.7|42
1649743310000|2022-04-12 06:01:50|88171.7|88121.7|88176.1|88126.1|88177.2|88127.2|88171.7|88121.7|38
1649743320000|2022-04-12 06:02:00|88176.4|88126.4|88177.8|88127.8|88180.8|88130.8|88172.6|88122.6|44
1649743330000|2022-04-12 06:02:10|88177.7|88127.7|88171.8|88121.8|88177.7|88135.4|88156|88114.6|54
1649743340000|2022-04-12 06:02:20|88171.5|88121.5|88185.4|88135.4|88187.2|88142.9|88167.6|88120.5|56
1649743350000|2022-04-12 06:02:30|88187.5|88137.5|88185|88135|88194|88148.4|88173.4|88132.1|63
1649743360000|2022-04-12 06:02:40|88184.2|88134.2|88177.6|88127.6|88184.7|88134.7|88177.5|88127.5|62
1649743370000|2022-04-12 06:02:50|88178.3|88128.3|88170.7|88120.7|88179|88140|88155.9|88119.6|46
1649743380000|2022-04-12 06:03:00|88169.6|88119.6|88167.6|88142.6|88181.7|88142.8|88165.7|88119.6|48
1649743390000|2022-04-12 06:03:10|88167.4|88142.4|88176|88126|88177.9|88142.4|88163.4|88125.4|48
1649743400000|2022-04-12 06:03:20|88175.9|88125.9|88168.7|88118.7|88175.9|88130.8|88153.7|88115.3|47
1649743410000|2022-04-12 06:03:30|88168.4|88118.4|88163.7|88113.7|88168.4|88121.4|88145|88108.7|44
1649743420000|2022-04-12 06:03:40|88162.9|88112.9|88169.2|88119.2|88169.2|88132.1|88152.3|88112.2|45
1649743430000|2022-04-12 06:03:50|88168|88118|88149.9|88099.9|88168|88124.3|88144|88098.1|50
1649743440000|2022-04-12 06:04:00|88150|88100|88152.2|88102.2|88153.8|88103.8|88146.1|88096.1|59
1649743450000|2022-04-12 06:04:10|88152.1|88102.1|88149.1|88099.1|88154.3|88119.9|88135.3|88097.7|59
1649743460000|2022-04-12 06:04:20|88148.3|88098.3|88135.3|88085.3|88149.1|88099.1|88135.3|88085.3|51
1649743470000|2022-04-12 06:04:30|88134.6|88084.6|88129.6|88079.6|88135.8|88093.5|88118.5|88077.7|50
1649743480000|2022-04-12 06:04:40|88129.4|88079.4|88134.2|88084.2|88135.6|88085.6|88128.7|88078.7|53
1649743490000|2022-04-12 06:04:50|88134.5|88084.5|88129.3|88079.3|88134.6|88084.6|88129.3|88079.3|37
1649743500000|2022-04-12 06:05:00|88129.5|88079.5|88144.7|88094.7|88144.7|88101.6|88117.3|88078.1|56
1649743510000|2022-04-12 06:05:10|88144.3|88094.3|88134.3|88109.3|88145.2|88109.9|88126.5|88094.1|46
1649743520000|2022-04-12 06:05:20|88133.7|88108.7|88128|88103|88147.7|88111.2|88128|88091|45
1649743530000|2022-04-12 06:05:30|88127.8|88102.8|88141.6|88091.6|88141.6|88104.8|88127.8|88091.2|28
1649743540000|2022-04-12 06:05:40|88141.5|88091.5|88134.1|88109.1|88141.5|88109.1|88122.7|88086.4|31
1649743550000|2022-04-12 06:05:50|88146.8|88096.8|88127|88102|88148.4|88111.2|88127|88091.5|48
1649743560000|2022-04-12 06:06:00|88126.5|88101.5|88132.9|88082.9|88135.7|88102.6|88121.4|88082.9|39
1649743570000|2022-04-12 06:06:10|88133.1|88083.1|88133.7|88108.7|88145.9|88110.2|88121.6|88083.1|47
1649743580000|2022-04-12 06:06:20|88133.8|88108.8|88130.1|88105.1|88133.8|88108.8|88130.1|88105.1|45
1649743590000|2022-04-12 06:06:30|88129.4|88104.4|88149.4|88099.4|88149.4|88110.5|88129.4|88096|41
1649743600000|2022-04-12 06:06:40|88149.5|88099.5|88157|88107|88157|88122.6|88141.5|88098.7|36
1649743610000|2022-04-12 06:06:50|88156.4|88106.4|88160.4|88110.4|88164.4|88122.6|88143.7|88106.4|56
1649743620000|2022-04-12 06:07:00|88161.4|88111.4|88156|88106|88169.6|88131.9|88144.4|88105|58
1649743630000|2022-04-12 06:07:10|88157.1|88107.1|88158.4|88108.4|88161.4|88111.4|88155.4|88105.4|52
1649743640000|2022-04-12 06:07:20|88158.6|88108.6|88155.4|88105.4|88159.7|88121.9|88141.5|88102.7|41
1649743650000|2022-04-12 06:07:30|88156.8|88106.8|88158.2|88108.2|88158.2|88108.2|88153.8|88103.8|29
1649743660000|2022-04-12 06:07:40|88161.6|88111.6|88167.1|88117.1|88167.4|88129.3|88146.7|88111.6|47
1649743670000|2022-04-12 06:07:50|88167.3|88117.3|88166.4|88116.4|88168.3|88129.5|88153.8|88115.6|26
1649743680000|2022-04-12 06:08:00|88167.2|88117.2|88170.3|88120.3|88177.8|88138.9|88155.5|88117.2|60
1649743690000|2022-04-12 06:08:10|88171.3|88121.3|88171.6|88121.6|88172.1|88136.6|88156.9|88114.4|52
1649743700000|2022-04-12 06:08:20|88170.8|88120.8|88173.6|88123.6|88175.2|88125.2|88169.2|88119.2|38
1649743710000|2022-04-12 06:08:30|88173.7|88123.7|88170.2|88120.2|88175.5|88137.1|88154.3|88118.5|57
1649743720000|2022-04-12 06:08:40|88169.9|88119.9|88170.5|88120.5|88171.6|88132.8|88156.2|88115.2|29
1649743730000|2022-04-12 06:08:50|88171.6|88121.6|88161.1|88136.1|88171.6|88136.6|88156.2|88116.5|37
1649743740000|2022-04-12 06:09:00|88160.4|88135.4|88169.8|88119.8|88171.7|88135.9|88157.8|88118|46
1649743750000|2022-04-12 06:09:10|88170.8|88120.8|88172.4|88122.4|88172.5|88122.5|88169.5|88119.5|16
1649743760000|2022-04-12 06:09:20|88172.2|88122.2|88162|88137|88176.1|88137.5|88161|88122.1|36
1649743770000|2022-04-12 06:09:30|88161.4|88136.4|88158|88133|88178.5|88142.8|88155.5|88121.3|57
1649743780000|2022-04-12 06:09:40|88158.4|88133.4|88174.7|88124.7|88176.4|88139|88158|88122|31
1649743790000|2022-04-12 06:09:50|88174.9|88124.9|88180|88130|88181.8|88143.5|88162.6|88124.9|23
1649743800000|2022-04-12 06:10:00|88179.6|88129.6|88160.3|88135.3|88180.5|88135.3|88160.2|88119.8|51
1649743810000|2022-04-12 06:10:10|88160.4|88135.4|88161.6|88111.6|88174.3|88137.3|88143.3|88104.3|58
1649743820000|2022-04-12 06:10:20|88159.6|88109.6|88159.1|88109.1|88162.1|88112.1|88156.2|88106.2|56
1649743830000|2022-04-12 06:10:30|88159.8|88109.8|88147.6|88122.6|88161.1|88125.8|88147.1|88106.6|44
1649743840000|2022-04-12 06:10:40|88147.3|88122.3|88153.8|88128.8|88167.7|88129.2|88147.2|88112.1|43
1649743850000|2022-04-12 06:10:50|88154.4|88129.4|88154.1|88129.1|88169.4|88131.4|88152.3|88116.3|43
1649743860000|2022-04-12 06:11:00|88154.4|88129.4|88174.5|88124.5|88177.4|88138.2|88154.3|88123.4|50
1649743870000|2022-04-12 06:11:10|88174.4|88124.4|88177.8|88127.8|88177.8|88137.3|88157.1|88122.2|40
1649743880000|2022-04-12 06:11:20|88179.6|88129.6|88175.9|88125.9|88179.6|88138.2|88162.8|88124.9|37
1649743890000|2022-04-12 06:11:30|88175.8|88125.8|88183.2|88133.2|88183.2|88145.8|88160.1|88125.6|45
1649743900000|2022-04-12 06:11:40|88183|88133|88165.4|88140.4|88183.1|88143.8|88165.4|88128.2|50
1649743910000|2022-04-12 06:11:50|88165.6|88140.6|88167.4|88142.4|88180.6|88142.5|88162.3|88130|40
1649743920000|2022-04-12 06:12:00|88166.4|88141.4|88185.5|88135.5|88185.5|88147.3|88164.9|88131.5|55
1649743930000|2022-04-12 06:12:10|88172.6|88147.6|88172.2|88147.2|88174.9|88149.9|88171.1|88146.1|41
1649743940000|2022-04-12 06:12:20|88172.5|88147.5|88175.9|88150.9|88194.7|88155.4|88172.5|88137.4|54
1649743950000|2022-04-12 06:12:30|88176.9|88151.9|88176.8|88151.8|88189.9|88152.2|88168.3|88137.1|35
1649743960000|2022-04-12 06:12:40|88176.9|88151.9|88199.5|88149.5|88200.9|88152.6|88174.4|88140|27
1649743970000|2022-04-12 06:12:50|88200.8|88150.8|88176.1|88151.1|88201.3|88162.9|88175.8|88141.3|45
1649743980000|2022-04-12 06:13:00|88175.8|88150.8|88173.5|88148.5|88184.2|88153.8|88163|88128.5|48
1649743990000|2022-04-12 06:13:10|88173.6|88148.6|88183.1|88133.1|88184.3|88151.7|88170.6|88133.1|32
1649744000000|2022-04-12 06:13:20|88183.3|88133.3|88155.5|88130.5|88183.3|88145.3|88155.5|88122.7|53
1649744010000|2022-04-12 06:13:30|88167.6|88117.6|88159.1|88134.1|88171.1|88139.8|88157.3|88117.6|47
1649744020000|2022-04-12 06:13:40|88173|88123|88146.4|88121.4|88173|88134.7|88146.4|88113.5|65
1649744030000|2022-04-12 06:13:50|88146.5|88121.5|88159.6|88109.6|88165.7|88125.2|88146.5|88108|51
1649744040000|2022-04-12 06:14:00|88160|88110|88158.6|88133.6|88171.1|88133.6|88149.5|88107.7|67
1649744050000|2022-04-12 06:14:10|88158.7|88133.7|88152.2|88102.2|88171.4|88133.7|88148.4|88102|53
1649744060000|2022-04-12 06:14:20|88151.9|88101.9|88152.7|88102.7|88159.8|88109.8|88150.8|88100.8|37
1649744070000|2022-04-12 06:14:30|88154.4|88104.4|88153.5|88103.5|88154.7|88104.7|88149.6|88099.6|43
1649744080000|2022-04-12 06:14:40|88152.5|88102.5|88153.5|88103.5|88154.6|88104.6|88151.4|88101.4|41
1649744090000|2022-04-12 06:14:50|88153.2|88103.2|88139.6|88114.6|88154.7|88116.6|88139.6|88102.3|41
1649744100000|2022-04-12 06:15:00|88152.7|88102.7|88154.8|88104.8|88156.1|88106.1|88151.4|88101.4|47
1649744110000|2022-04-12 06:15:10|88154.7|88104.7|88153.6|88103.6|88155|88105|88153.2|88103.2|34
1649744120000|2022-04-12 06:15:20|88153.5|88103.5|88154.1|88104.1|88155.2|88105.2|88151.6|88101.6|42
1649744130000|2022-04-12 06:15:30|88154.5|88104.5|88154.9|88104.9|88156.6|88106.6|88152.7|88102.7|49
1649744140000|2022-04-12 06:15:40|88154.8|88104.8|88146.8|88121.8|88159.8|88123.2|88145.8|88104.8|62
1649744150000|2022-04-12 06:15:50|88147|88122|88171.4|88121.4|88173|88128.1|88146.6|88110.2|61
1649744160000|2022-04-12 06:16:00|88171.8|88121.8|88188.5|88138.5|88189.2|88139.2|88169.4|88119.4|62
1649744170000|2022-04-12 06:16:10|88188.6|88138.6|88184.3|88134.3|88188.6|88138.6|88182.8|88132.8|46
1649744180000|2022-04-12 06:16:20|88182.6|88132.6|88161.7|88136.7|88183.3|88143.8|88161.7|88124.8|55
1649744190000|2022-04-12 06:16:30|88162.8|88137.8|88163.7|88138.7|88164.3|88139.3|88161.5|88136.5|31
1649744200000|2022-04-12 06:16:40|88163.2|88138.2|88165.4|88140.4|88167.2|88142.2|88163.2|88138.2|42
1649744210000|2022-04-12 06:16:50|88167.4|88142.4|88168.6|88143.6|88182.9|88144.3|88167.4|88129.7|36
1649744220000|2022-04-12 06:17:00|88168.3|88143.3|88169.4|88144.4|88182.5|88144.4|88163.8|88129.3|44
1649744230000|2022-04-12 06:17:10|88169.5|88144.5|88165.7|88140.7|88169.5|88144.5|88164.9|88139.9|44
1649744240000|2022-04-12 06:17:20|88163.8|88138.8|88164.8|88139.8|88181.7|88145.1|88163.8|88127|46
1649744250000|2022-04-12 06:17:30|88164.7|88139.7|88164.5|88139.5|88178.8|88140.4|88164.1|88126.3|35
1649744260000|2022-04-12 06:17:40|88163.8|88138.8|88167.4|88117.4|88169.2|88140.4|88154.6|88113.8|41
1649744270000|2022-04-12 06:17:50|88166.2|88116.2|88166.6|88116.6|88169.4|88119.4|88162.5|88112.5|40
1649744280000|2022-04-12 06:18:00|88166.3|88116.3|88180.1|88130.1|88180.9|88138.1|88160.1|88116.3|54
1649744290000|2022-04-12 06:18:10|88178.6|88128.6|88164.9|88139.9|88180.3|88139.9|88164.9|88126.9|31
1649744300000|2022-04-12 06:18:20|88166.9|88141.9|88165|88140|88179|88141.9|88161.6|88124.9|46
1649744310000|2022-04-12 06:18:30|88165.5|88140.5|88174.9|88124.9|88178.5|88141.3|88161|88123.8|38
1649744320000|2022-04-12 06:18:40|88174.5|88124.5|88161.7|88136.7|88175.3|88138.9|88160.2|88123.4|24
1649744330000|2022-04-12 06:18:50|88162|88137|88164.7|88139.7|88177.9|88139.7|88161.3|88125.9|44
1649744340000|2022-04-12 06:19:00|88165.3|88140.3|88162|88112|88174|88140.3|88149.6|88111.7|57
1649744350000|2022-04-12 06:19:10|88161.2|88111.2|88154.2|88129.2|88165.1|88131.1|88153.2|88110.4|40
1649744360000|2022-04-12 06:19:20|88153.1|88128.1|88159.7|88134.7|88160.2|88135.2|88153.1|88128.1|26
1649744370000|2022-04-12 06:19:30|88160.6|88135.6|88178.1|88128.1|88179.5|88141.8|88157.2|88127|47
1649744380000|2022-04-12 06:19:40|88177.8|88127.8|88181.4|88131.4|88183.2|88143.6|88164|88127.2|60
1649744390000|2022-04-12 06:19:50|88180.2|88130.2|88180|88130|88180.8|88143.6|88166.1|88128.3|44
1649744400000|2022-04-12 06:20:00|88179.2|88129.2|88168.6|88143.6|88179.2|88147.7|88164.8|88127.4|50
1649744410000|2022-04-12 06:20:10|88168.9|88143.9|88167.1|88142.1|88181.3|88144.1|88164.9|88130.9|39
1649744420000|2022-04-12 06:20:20|88166.6|88141.6|88178.3|88128.3|88186.4|88150|88166.6|88127.7|55
1649744430000|2022-04-12 06:20:30|88178.5|88128.5|88150.6|88100.6|88179.5|88143.8|88148.4|88098.4|54
1649744440000|2022-04-12 06:20:40|88152.3|88102.3|88149|88099|88152.3|88111.7|88135.5|88097.2|47
1649744450000|2022-04-12 06:20:50|88150|88100|88144.9|88094.9|88150|88110.3|88132.4|88094.9|41
1649744460000|2022-04-12 06:21:00|88144.3|88094.3|88146.2|88096.2|88147.4|88097.4|88144.3|88094.3|32
1649744470000|2022-04-12 06:21:10|88145.8|88095.8|88145.1|88095.1|88146.7|88096.7|88140.8|88090.8|43
1649744480000|2022-04-12 06:21:20|88144.9|88094.9|88135.1|88110.1|88146.1|88110.2|88133.3|88093.9|41
1649744490000|2022-04-12 06:21:30|88135|88110|88139|88114|88157.7|88117.3|88134.4|88101.8|36
1649744500000|2022-04-12 06:21:40|88139.5|88114.5|88140.2|88115.2|88140.3|88115.3|88137|88112|21
1649744510000|2022-04-12 06:21:50|88140.1|88115.1|88141.1|88116.1|88141.1|88116.1|88138.5|88113.5|25
1649744520000|2022-04-12 06:22:00|88142.2|88117.2|88162.5|88112.5|88165.6|88128|88141.4|88111.9|49
1649744530000|2022-04-12 06:22:10|88161.5|88111.5|88150.7|88125.7|88167|88125.7|88150.3|88111.5|53
1649744540000|2022-04-12 06:22:20|88150.4|88125.4|88151.8|88101.8|88161.9|88125.9|88139|88100.7|50
1649744550000|2022-04-12 06:22:30|88153.2|88103.2|88148.3|88098.3|88155.4|88115.3|88139.7|88096|46
1649744560000|2022-04-12 06:22:40|88147.9|88097.9|88159.6|88109.6|88164.2|88123.3|88142.2|88097.9|64
1649744570000|2022-04-12 06:22:50|88160|88110|88156.5|88106.5|88160|88122.6|88140.7|88105.1|52
1649744580000|2022-04-12 06:23:00|88156.4|88106.4|88156.4|88106.4|88162.3|88122|88144.4|88101.2|39
1649744590000|2022-04-12 06:23:10|88157.6|88107.6|88162.7|88112.7|88163.1|88122.1|88146.4|88106.4|35
1649744600000|2022-04-12 06:23:20|88162.1|88112.1|88189.1|88139.1|88190.8|88140.8|88160.6|88110.6|53
1649744610000|2022-04-12 06:23:30|88191.2|88141.2|88190.7|88140.7|88191.2|88141.2|88182.3|88132.3|69
1649744620000|2022-04-12 06:23:40|88186.4|88136.4|88191.2|88141.2|88195.7|88145.7|88180.5|88130.5|66
1649744630000|2022-04-12 06:23:50|88191.8|88141.8|88185.8|88135.8|88195.3|88145.3|88180.2|88130.2|50
1649744640000|2022-04-12 06:24:00|88184.2|88134.2|88195.3|88145.3|88198.3|88148.3|88176|88126|64
1649744650000|2022-04-12 06:24:10|88194.9|88144.9|88194|88144|88198|88148|88190.9|88140.9|41
1649744660000|2022-04-12 06:24:20|88197.1|88147.1|88200.3|88150.3|88201.1|88151.1|88194|88144|43
1649744670000|2022-04-12 06:24:30|88200.1|88150.1|88209.3|88159.3|88215|88165|88196.6|88146.6|38
1649744680000|2022-04-12 06:24:40|88209.6|88159.6|88205|88155|88213.8|88163.8|88205|88155|35
1649744690000|2022-04-12 06:24:50|88204.9|88154.9|88228.9|88178.9|88228.9|88178.9|88204.6|88154.6|56
1649744700000|2022-04-12 06:25:00|88225.3|88175.3|88228|88178|88231.4|88181.4|88224.8|88174.8|35
1649744710000|2022-04-12 06:25:10|88228.2|88178.2|88238.1|88188.1|88240.7|88190.7|88222.7|88172.7|57
1649744720000|2022-04-12 06:25:20|88238.2|88188.2|88249.4|88199.4|88251.3|88201.3|88231.8|88181.8|57
1649744730000|2022-04-12 06:25:30|88248|88198|88235.6|88185.6|88252.2|88202.2|88235.6|88185.6|43
1649744740000|2022-04-12 06:25:40|88235.1|88185.1|88224.8|88174.8|88238.2|88188.2|88220.9|88170.9|62
1649744750000|2022-04-12 06:25:50|88225.9|88175.9|88228.6|88178.6|88236.2|88186.2|88221.1|88171.1|73
1649744760000|2022-04-12 06:26:00|88229.3|88179.3|88237.5|88187.5|88245.9|88195.9|88228.2|88178.2|64
1649744770000|2022-04-12 06:26:10|88226.1|88201.1|88232.4|88182.4|88243.1|88201.1|88226.1|88180.9|50
1649744780000|2022-04-12 06:26:20|88231.9|88181.9|88223.3|88173.3|88233.8|88189.4|88214.4|88172.7|59
1649744790000|2022-04-12 06:26:30|88222.4|88172.4|88228.6|88178.6|88233.5|88183.5|88220.7|88170.7|39
1649744800000|2022-04-12 06:26:40|88228|88178|88235.2|88185.2|88240.2|88190.2|88227.3|88177.3|49
1649744810000|2022-04-12 06:26:50|88235.1|88185.1|88218.5|88193.5|88236|88194.3|88212.7|88176.9|52
1649744820000|2022-04-12 06:27:00|88218.1|88193.1|88232.3|88182.3|88238.5|88199|88214.2|88176.7|65
1649744830000|2022-04-12 06:27:10|88233|88183|88237.9|88187.9|88246.2|88196.2|88231.3|88181.3|53
1649744840000|2022-04-12 06:27:20|88238|88188|88227.4|88177.4|88243.7|88205|88227.2|88177.2|36
1649744850000|2022-04-12 06:27:30|88228.5|88178.5|88241.6|88191.6|88246.2|88207.2|88228.5|88178.5|50
1649744860000|2022-04-12 06:27:40|88241.4|88191.4|88254.1|88204.1|88256.7|88212|88234.4|88188.5|58
1649744870000|2022-04-12 06:27:50|88253.8|88203.8|88262.1|88212.1|88265.8|88228.6|88239.9|88201.1|57
1649744880000|2022-04-12 06:28:00|88261.9|88211.9|88256.1|88206.1|88263.1|88219|88243.3|88204.5|46
1649744890000|2022-04-12 06:28:10|88255|88205|88256.7|88206.7|88258|88208|88253.4|88203.4|26
1649744900000|2022-04-12 06:28:20|88257.2|88207.2|88256.2|88206.2|88260|88210|88255.2|88205.2|49
1649744910000|2022-04-12 06:28:30|88256.1|88206.1|88260|88210|88260.1|88210.1|88255.7|88205.7|26
1649744920000|2022-04-12 06:28:40|88260.1|88210.1|88246.5|88221.5|88260.2|88222.2|88242.4|88207.3|39
1649744930000|2022-04-12 06:28:50|88246.3|88221.3|88242.3|88217.3|88247.5|88222.5|88242|88217|28
1649744940000|2022-04-12 06:29:00|88243|88218|88239.7|88214.7|88243.1|88218.1|88239.7|88214.7|41
1649744950000|2022-04-12 06:29:10|88239.4|88214.4|88237.1|88212.1|88242.4|88217.4|88237.1|88212.1|33
1649744960000|2022-04-12 06:29:20|88237.2|88212.2|88255.5|88205.5|88255.8|88218.2|88237.2|88200.4|43
1649744970000|2022-04-12 06:29:30|88255.4|88205.4|88242|88217|88264.6|88218.8|88240|88205.4|48
1649744980000|2022-04-12 06:29:40|88242.2|88217.2|88240.6|88215.6|88242.8|88217.8|88239.9|88214.9|24
1649744990000|2022-04-12 06:29:50|88240.7|88215.7|88230.1|88180.1|88243|88215.9|88215.7|88177.6|40
1649745000000|2022-04-12 06:30:00|88228|88178|88220.3|88195.3|88238.1|88195.3|88218.4|88174|64
1649745010000|2022-04-12 06:30:10|88219.7|88194.7|88211.7|88161.7|88230|88195.4|88210.9|88160.9|52
1649745020000|2022-04-12 06:30:20|88212.5|88162.5|88208.6|88158.6|88215.6|88165.6|88208.4|88158.4|42
1649745030000|2022-04-12 06:30:30|88208.5|88158.5|88187.6|88162.6|88209.2|88164.7|88186.9|88150.1|43
1649745040000|2022-04-12 06:30:40|88201|88151|88191.8|88141.8|88201|88156.9|88179.5|88141.3|52
1649745050000|2022-04-12 06:30:50|88189.6|88139.6|88194.1|88144.1|88194.2|88156|88180.5|88139.6|45
1649745060000|2022-04-12 06:31:00|88193.9|88143.9|88180.6|88155.6|88198.4|88163.1|88178.8|88143.2|50
1649745070000|2022-04-12 06:31:10|88180.4|88155.4|88191.6|88141.6|88191.8|88156.2|88176.8|88139.9|50
1649745080000|2022-04-12 06:31:20|88192.1|88142.1|88193.9|88143.9|88194|88154|88178|88141.3|32
1649745090000|2022-04-12 06:31:30|88194.1|88144.1|88178.3|88128.3|88194.1|88144.1|88175|88125|50
1649745100000|2022-04-12 06:31:40|88178.1|88128.1|88177.7|88127.7|88179.9|88129.9|88177.5|88127.5|35
1649745110000|2022-04-12 06:31:50|88177.6|88127.6|88168.9|88118.9|88180.3|88142|88156.9|88116.7|53
1649745120000|2022-04-12 06:32:00|88169.2|88119.2|88165.2|88115.2|88169.4|88119.4|88161.8|88111.8|52
1649745130000|2022-04-12 06:32:10|88164.6|88114.6|88157.8|88107.8|88164.6|88114.6|88157.3|88107.3|48
1649745140000|2022-04-12 06:32:20|88157.6|88107.6|88157.8|88107.8|88158.3|88108.3|88154.6|88104.6|40
1649745150000|2022-04-12 06:32:30|88157.3|88107.3|88163.3|88113.3|88164.1|88114.1|88155.4|88105.4|33
1649745160000|2022-04-12 06:32:40|88163.1|88113.1|88171.9|88121.9|88171.9|88121.9|88163.1|88113.1|37
1649745170000|2022-04-12 06:32:50|88171.4|88121.4|88171.8|88121.8|88174|88124|88171.1|88121.1|43
1649745180000|2022-04-12 06:33:00|88171.9|88121.9|88169.1|88119.1|88172.3|88122.3|88168.6|88118.6|21
1649745190000|2022-04-12 06:33:10|88168.7|88118.7|88164.1|88114.1|88168.8|88118.8|88164.1|88114.1|24
1649745200000|2022-04-12 06:33:20|88164.6|88114.6|88163.2|88113.2|88165.1|88115.1|88162.1|88112.1|29
1649745210000|2022-04-12 06:33:30|88163.1|88113.1|88166|88116|88166.3|88116.3|88162.9|88112.9|21
1649745220000|2022-04-12 06:33:40|88165.6|88115.6|88167.9|88117.9|88168.9|88118.9|88163|88113|51
1649745230000|2022-04-12 06:33:50|88168.2|88118.2|88165.9|88115.9|88168.2|88118.2|88162.7|88112.7|35
1649745240000|2022-04-12 06:34:00|88163.8|88113.8|88173.9|88123.9|88174|88133.3|88156.3|88106.3|53
1649745250000|2022-04-12 06:34:10|88173.1|88123.1|88172.9|88122.9|88173.7|88123.7|88170.6|88120.6|42
1649745260000|2022-04-12 06:34:20|88173|88123|88174.3|88124.3|88178.2|88137.6|88162.2|88117.8|40
1649745270000|2022-04-12 06:34:30|88174.9|88124.9|88176.8|88126.8|88177.1|88127.1|88174.5|88124.5|41
1649745280000|2022-04-12 06:34:40|88177.5|88127.5|88168.2|88118.2|88177.5|88127.5|88165.7|88115.7|51
1649745290000|2022-04-12 06:34:50|88168.3|88118.3|88164.2|88114.2|88168.3|88118.3|88163.2|88113.2|44
1649745300000|2022-04-12 06:35:00|88164.6|88114.6|88164|88114|88166.7|88116.7|88163.7|88113.7|39
1649745310000|2022-04-12 06:35:10|88164.1|88114.1|88146.6|88096.6|88164.1|88119.3|88138.2|88095.6|64
1649745320000|2022-04-12 06:35:20|88146.4|88096.4|88134.6|88084.6|88146.4|88097.1|88122.1|88081.9|41
1649745330000|2022-04-12 06:35:30|88134.5|88084.5|88134.8|88084.8|88135|88085|88130.8|88080.8|46
1649745340000|2022-04-12 06:35:40|88134.7|88084.7|88140.8|88090.8|88142.4|88104.3|88125.3|88082.9|31
1649745350000|2022-04-12 06:35:50|88140.5|88090.5|88135.6|88085.6|88140.9|88090.9|88132.3|88082.3|50
1649745360000|2022-04-12 06:36:00|88135.1|88085.1|88135|88085|88135.8|88085.8|88132.5|88082.5|41
1649745370000|2022-04-12 06:36:10|88135.3|88085.3|88152.4|88102.4|88153.4|88114.8|88133.9|88083.9|53
1649745380000|2022-04-12 06:36:20|88151.2|88101.2|88151.4|88101.4|88151.8|88101.8|88146.2|88096.2|51
1649745390000|2022-04-12 06:36:30|88151.5|88101.5|88149|88099|88152.3|88102.3|88149|88099|48
1649745400000|2022-04-12 06:36:40|88149.9|88099.9|88160.3|88110.3|88161.6|88111.6|88148.6|88098.6|45
1649745410000|2022-04-12 06:36:50|88159.4|88109.4|88157|88107|88163|88113|88156.7|88106.7|52
1649745420000|2022-04-12 06:37:00|88156.5|88106.5|88174.4|88124.4|88176.4|88126.4|88156.4|88106.4|66
1649745430000|2022-04-12 06:37:10|88174.6|88124.6|88175.6|88125.6|88178|88128|88173.6|88123.6|51
1649745440000|2022-04-12 06:37:20|88175.9|88125.9|88175.8|88125.8|88177.6|88127.6|88175|88125|43
1649745450000|2022-04-12 06:37:30|88176.8|88126.8|88175.9|88125.9|88179.5|88129.5|88175.7|88125.7|43
1649745460000|2022-04-12 06:37:40|88175.6|88125.6|88173.4|88123.4|88175.7|88125.7|88172.4|88122.4|35
1649745470000|2022-04-12 06:37:50|88173.1|88123.1|88171|88121|88174|88124|88168.5|88118.5|49
1649745480000|2022-04-12 06:38:00|88170.9|88120.9|88173.6|88123.6|88175.8|88125.8|88169.7|88119.7|40
1649745490000|2022-04-12 06:38:10|88173.8|88123.8|88173.5|88123.5|88176.4|88126.4|88173|88123|39
1649745500000|2022-04-12 06:38:20|88174.1|88124.1|88169.1|88119.1|88174.6|88124.6|88169.1|88119.1|39
1649745510000|2022-04-12 06:38:30|88169.5|88119.5|88152.5|88102.5|88170.1|88122.1|88147.1|88100.2|50
1649745520000|2022-04-12 06:38:40|88151.9|88101.9|88154.6|88104.6|88156.7|88106.7|88151.7|88101.7|40
1649745530000|2022-04-12 06:38:50|88154.8|88104.8|88144.6|88094.6|88155.5|88105.5|88144.6|88094.6|36
1649745540000|2022-04-12 06:39:00|88144.7|88094.7|88152.7|88102.7|88156|88106|88143.7|88093.7|47
1649745550000|2022-04-12 06:39:10|88152.9|88102.9|88150.3|88100.3|88156.2|88112.6|88137.6|88099|39
1649745560000|2022-04-12 06:39:20|88150.6|88100.6|88151|88101|88154.6|88104.6|88150.4|88100.4|44
1649745570000|2022-04-12 06:39:30|88150.9|88100.9|88153.1|88103.1|88155.1|88105.1|88150.9|88100.9|37
1649745580000|2022-04-12 06:39:40|88153|88103|88140.7|88115.7|88155.3|88116.2|88140.7|88102.7|13
1649745590000|2022-04-12 06:39:50|88140.3|88115.3|88156.2|88106.2|88157.8|88118.7|88140|88105.3|29
1649745600000|2022-04-12 06:40:00|88156.1|88106.1|88153.2|88103.2|88157.6|88107.6|88153.2|88103.2|39
1649745610000|2022-04-12 06:40:10|88154.1|88104.1|88149.7|88099.7|88154.7|88115.7|88136.1|88099.1|35
1649745620000|2022-04-12 06:40:20|88149.4|88099.4|88154|88104|88154.4|88104.4|88149.4|88099.4|29
1649745630000|2022-04-12 06:40:30|88153.7|88103.7|88154|88104|88155.2|88105.2|88153.2|88103.2|18
1649745640000|2022-04-12 06:40:40|88154.8|88104.8|88152.5|88102.5|88155.9|88115.4|88140.4|88102.5|27
1649745650000|2022-04-12 06:40:50|88152.2|88102.2|88152.7|88102.7|88154|88104|88151.1|88101.1|40
1649745660000|2022-04-12 06:41:00|88152.4|88102.4|88154.8|88104.8|88155.3|88105.3|88152.4|88102.4|26
1649745670000|2022-04-12 06:41:10|88155.2|88105.2|88150.9|88100.9|88155.5|88105.5|88150.9|88100.9|27
1649745680000|2022-04-12 06:41:20|88151.5|88101.5|88152.2|88102.2|88152.4|88102.4|88151|88101|20
1649745690000|2022-04-12 06:41:30|88152.4|88102.4|88152|88102|88154.7|88104.7|88149.9|88099.9|32
1649745700000|2022-04-12 06:41:40|88150.9|88100.9|88138.7|88113.7|88154.8|88115.3|88135.3|88100.6|39
1649745710000|2022-04-12 06:41:50|88139.2|88114.2|88150.8|88100.8|88154.8|88114.2|88137.3|88097.6|39
1649745720000|2022-04-12 06:42:00|88150.4|88100.4|88153.9|88103.9|88160.2|88110.2|88150.3|88100.3|44
1649745730000|2022-04-12 06:42:10|88153.5|88103.5|88154.2|88104.2|88159.6|88121.6|88144.1|88102.9|36
1649745740000|2022-04-12 06:42:20|88155.8|88105.8|88139.2|88114.2|88155.8|88116.3|88137.1|88099.5|41
1649745750000|2022-04-12 06:42:30|88139.4|88114.4|88147.5|88097.5|88150.6|88114.4|88136.2|88094.5|48
1649745760000|2022-04-12 06:42:40|88149.4|88099.4|88115.5|88090.5|88149.7|88099.7|88115.5|88071.9|61
1649745770000|2022-04-12 06:42:50|88115|88090|88126.5|88076.5|88127.4|88091.9|88112.7|88076.5|23
1649745780000|2022-04-12 06:43:00|88126.2|88076.2|88124.5|88074.5|88135.5|88092.7|88117.3|88071.4|56
1649745790000|2022-04-12 06:43:10|88124|88074|88130.5|88080.5|88132.5|88091.4|88111.4|88074|44
1649745800000|2022-04-12 06:43:20|88132.1|88082.1|88139.3|88089.3|88140|88102.9|88125.4|88077.6|45
1649745810000|2022-04-12 06:43:30|88140.1|88090.1|88141.5|88091.5|88143|88093|88136.1|88086.1|33
1649745820000|2022-04-12 06:43:40|88141.4|88091.4|88126.7|88101.7|88142.1|88104.6|88125|88088.7|35
1649745830000|2022-04-12 06:43:50|88127.6|88102.6|88128.8|88103.8|88131.3|88106.3|88126.3|88101.3|23
1649745840000|2022-04-12 06:44:00|88130.3|88105.3|88139.6|88089.6|88148.1|88111|88125.5|88086.1|48
1649745850000|2022-04-12 06:44:10|88141.8|88091.8|88137|88087|88141.8|88100.3|88125.3|88086.6|21
1649745860000|2022-04-12 06:44:20|88137.2|88087.2|88142.8|88092.8|88142.8|88092.8|88137.2|88087.2|32
1649745870000|2022-04-12 06:44:30|88142.6|88092.6|88137.5|88087.5|88142.6|88092.6|88133.7|88083.7|48
1649745880000|2022-04-12 06:44:40|88141.6|88091.6|88180.4|88130.4|88181.4|88131.4|88129.6|88091.6|63
1649745890000|2022-04-12 06:44:50|88180.5|88130.5|88182.7|88132.7|88184.3|88134.3|88180.5|88130.5|24
1649745900000|2022-04-12 06:45:00|88182.3|88132.3|88182.5|88132.5|88183.6|88133.6|88179|88129|28
1649745910000|2022-04-12 06:45:10|88182.2|88132.2|88170.5|88120.5|88184.1|88134.1|88170.5|88120.5|39
1649745920000|2022-04-12 06:45:20|88171.1|88121.1|88171.5|88121.5|88173.5|88123.5|88170.7|88120.7|22
1649745930000|2022-04-12 06:45:30|88172.1|88122.1|88174.3|88124.3|88174.8|88124.8|88172|88122|31
1649745940000|2022-04-12 06:45:40|88174.7|88124.7|88176.5|88126.5|88177.7|88127.7|88174.7|88124.7|31
1649745950000|2022-04-12 06:45:50|88176.2|88126.2|88170.7|88120.7|88177.8|88127.8|88169|88119|29
1649745960000|2022-04-12 06:46:00|88170.9|88120.9|88167.1|88117.1|88172.5|88122.5|88162.9|88112.9|59
1649745970000|2022-04-12 06:46:10|88167.7|88117.7|88167.3|88117.3|88169.2|88119.2|88165.2|88115.2|53
1649745980000|2022-04-12 06:46:20|88167.4|88117.4|88181.4|88131.4|88184.6|88134.6|88167.2|88117.2|45
1649745990000|2022-04-12 06:46:30|88181.3|88131.3|88173.9|88123.9|88181.3|88141.4|88161.5|88123.2|53
1649746000000|2022-04-12 06:46:40|88176.5|88126.5|88173.7|88123.7|88177.6|88138.3|88161.6|88123.2|47
1649746010000|2022-04-12 06:46:50|88173.9|88123.9|88171.8|88121.8|88177.4|88127.4|88169.4|88119.4|41
1649746020000|2022-04-12 06:47:00|88171.4|88121.4|88174.5|88124.5|88176.9|88137.8|88160.4|88120.3|50
1649746030000|2022-04-12 06:47:10|88173.9|88123.9|88163.6|88138.6|88177.9|88140.2|88163.6|88122.1|34
1649746040000|2022-04-12 06:47:20|88164.3|88139.3|88174.1|88124.1|88177.4|88139.5|88156.9|88119.6|40
1649746050000|2022-04-12 06:47:30|88174.7|88124.7|88177.7|88127.7|88177.7|88127.7|88173.9|88123.9|31
1649746060000|2022-04-12 06:47:40|88176.9|88126.9|88162.3|88137.3|88177.3|88138.8|88159.4|88123.5|36
1649746070000|2022-04-12 06:47:50|88162.1|88137.1|88161.4|88136.4|88162.1|88137.1|88157.6|88132.6|32
1649746080000|2022-04-12 06:48:00|88161.5|88136.5|88178.5|88128.5|88178.5|88141.5|88161.5|88124.8|31
1649746090000|2022-04-12 06:48:10|88178.7|88128.7|88162.4|88137.4|88180.4|88143.1|88162|88126.1|46
1649746100000|2022-04-12 06:48:20|88162.3|88137.3|88156|88131|88169.4|88137.8|88154.7|88118.5|51
1649746110000|2022-04-12 06:48:30|88157|88132|88176.7|88126.7|88176.7|88141.4|88156.7|88125.9|49
1649746120000|2022-04-12 06:48:40|88175.2|88125.2|88163.1|88138.1|88175.2|88141.4|88162.1|88125.2|47
1649746130000|2022-04-12 06:48:50|88161.7|88136.7|88170.7|88120.7|88175.7|88137.2|88155.6|88119.4|32
1649746140000|2022-04-12 06:49:00|88170.5|88120.5|88151.4|88126.4|88170.5|88129.9|88150.1|88115.1|34
1649746150000|2022-04-12 06:49:10|88151.5|88126.5|88148|88123|88152.5|88127.5|88148|88123|31
1649746160000|2022-04-12 06:49:20|88148.1|88123.1|88145.1|88120.1|88163.6|88126.9|88145|88110.8|23
1649746170000|2022-04-12 06:49:30|88144.1|88119.1|88158|88108|88159.3|88121.4|88144.1|88108|16
1649746180000|2022-04-12 06:49:40|88146|88121|88145.8|88120.8|88162.5|88124.1|88142.1|88108.5|37
1649746190000|2022-04-12 06:49:50|88146.1|88121.1|88152.9|88127.9|88167.3|88130.2|88145.3|88115.1|41
1649746200000|2022-04-12 06:50:00|88151.7|88126.7|88153.2|88128.2|88154.6|88129.6|88151.5|88126.5|30
1649746210000|2022-04-12 06:50:10|88152.7|88127.7|88150.5|88125.5|88153.4|88128.4|88150|88125|24
1649746220000|2022-04-12 06:50:20|88151.6|88126.6|88150.6|88125.6|88165.3|88133|88150.1|88115.3|51
1649746230000|2022-04-12 06:50:30|88150.5|88125.5|88148.8|88123.8|88151.8|88126.8|88147.5|88122.5|30
1649746240000|2022-04-12 06:50:40|88148.6|88123.6|88150.9|88125.9|88153|88128|88147.9|88122.9|39
1649746250000|2022-04-12 06:50:50|88150.8|88125.8|88151.5|88126.5|88166|88127.9|88150.4|88113.4|22
1649746260000|2022-04-12 06:51:00|88151.7|88126.7|88150.4|88125.4|88154.1|88129.1|88148.8|88123.8|52
1649746270000|2022-04-12 06:51:10|88151.4|88126.4|88149|88124|88152.1|88127.1|88145.7|88120.7|49
1649746280000|2022-04-12 06:51:20|88148.9|88123.9|88143.9|88118.9|88156.5|88125.6|88142.5|88104.1|43
1649746290000|2022-04-12 06:51:30|88144.2|88119.2|88143.1|88118.1|88144.9|88119.9|88140.6|88115.6|43
1649746300000|2022-04-12 06:51:40|88142.3|88117.3|88146|88121|88146.4|88121.4|88142.3|88117.3|23
1649746310000|2022-04-12 06:51:50|88145.8|88120.8|88146.6|88121.6|88146.9|88121.9|88142.5|88117.5|46
1649746320000|2022-04-12 06:52:00|88146|88121|88152.1|88102.1|88158.8|88121.1|88135.5|88102.1|48
1649746330000|2022-04-12 06:52:10|88153.1|88103.1|88146.1|88121.1|88154|88121.1|88138.1|88102.1|35
1649746340000|2022-04-12 06:52:20|88146.2|88121.2|88142.8|88117.8|88157.7|88121.2|88141.3|88107.7|48
1649746350000|2022-04-12 06:52:30|88143.4|88118.4|88155.9|88105.9|88156.7|88119.9|88141.6|88104.7|42
1649746360000|2022-04-12 06:52:40|88156.4|88106.4|88138.7|88113.7|88158|88118|88137.3|88106.1|37
1649746370000|2022-04-12 06:52:50|88138.4|88113.4|88139.7|88089.7|88141.4|88116.4|88125.8|88089.3|49
1649746380000|2022-04-12 06:53:00|88138.1|88088.1|88124|88099|88138.1|88101.1|88122|88086.7|27
1649746390000|2022-04-12 06:53:10|88122.6|88097.6|88122.4|88097.4|88128|88103|88122.4|88097.4|34
1649746400000|2022-04-12 06:53:20|88123.7|88098.7|88130.2|88105.2|88132.7|88107.7|88123.7|88098.7|41
1649746410000|2022-04-12 06:53:30|88129.4|88104.4|88131|88106|88131.4|88106.4|88128.4|88103.4|33
1649746420000|2022-04-12 06:53:40|88130.4|88105.4|88126.6|88101.6|88131.2|88106.2|88124.8|88099.8|38
1649746430000|2022-04-12 06:53:50|88125.6|88100.6|88122.2|88097.2|88126|88101|88120|88095|42
1649746440000|2022-04-12 06:54:00|88122.3|88097.3|88114.3|88089.3|88123.4|88098.4|88113.6|88088.6|43
1649746450000|2022-04-12 06:54:10|88114.2|88089.2|88117|88092|88119.9|88094.9|88114.2|88089.2|26
1649746460000|2022-04-12 06:54:20|88116.8|88091.8|88116.6|88091.6|88121.4|88096.4|88111.8|88086.8|50
1649746470000|2022-04-12 06:54:30|88116.2|88091.2|88117.3|88092.3|88137.1|88098.4|88116.2|88082.8|38
1649746480000|2022-04-12 06:54:40|88117.2|88092.2|88123.4|88098.4|88123.8|88098.8|88111.6|88086.6|54
1649746490000|2022-04-12 06:54:50|88123.6|88098.6|88121.7|88096.7|88124.2|88099.2|88121.3|88096.3|36
1649746500000|2022-04-12 06:55:00|88121.5|88096.5|88123.1|88098.1|88123.5|88098.5|88121.4|88096.4|37
1649746510000|2022-04-12 06:55:10|88122.9|88097.9|88131.7|88106.7|88148.2|88111.2|88121.1|88093.6|45
1649746520000|2022-04-12 06:55:20|88134.6|88109.6|88139.6|88114.6|88154.4|88116.9|88134.6|88103.5|62
1649746530000|2022-04-12 06:55:30|88140.2|88115.2|88137.1|88112.1|88140.6|88115.6|88135.1|88110.1|57
1649746540000|2022-04-12 06:55:40|88136.2|88111.2|88133.3|88108.3|88137.2|88112.2|88131.1|88106.1|44
1649746550000|2022-04-12 06:55:50|88133|88108|88131.4|88106.4|88136.9|88111.9|88129.1|88104.1|48
1649746560000|2022-04-12 06:56:00|88131.7|88106.7|88133.8|88108.8|88134.1|88109.1|88127.7|88102.7|40
1649746570000|2022-04-12 06:56:10|88133.6|88108.6|88135.5|88110.5|88136.8|88111.8|88131.2|88106.2|32
1649746580000|2022-04-12 06:56:20|88134.8|88109.8|88123.7|88098.7|88139.8|88109.8|88122.5|88088|52
1649746590000|2022-04-12 06:56:30|88123.2|88098.2|88130.3|88105.3|88130.5|88105.5|88121.6|88096.6|44
1649746600000|2022-04-12 06:56:40|88130.7|88105.7|88129.2|88104.2|88132|88107|88129.1|88104.1|30
1649746610000|2022-04-12 06:56:50|88129.6|88104.6|88126.6|88101.6|88129.6|88104.6|88123.5|88098.5|47
1649746620000|2022-04-12 06:57:00|88126.7|88101.7|88126.5|88101.5|88138|88101.7|88121.5|88088|45
1649746630000|2022-04-12 06:57:10|88128.3|88103.3|88127.7|88102.7|88138.3|88105.7|88124.8|88088.3|41
1649746640000|2022-04-12 06:57:20|88127.5|88102.5|88130.7|88105.7|88130.7|88105.7|88124.9|88099.9|35
1649746650000|2022-04-12 06:57:30|88130|88105|88139.2|88114.2|88149.1|88115.2|88130|88095|52
1649746660000|2022-04-12 06:57:40|88138.9|88113.9|88143|88118|88145|88120|88138.3|88113.3|62
1649746670000|2022-04-12 06:57:50|88143.5|88118.5|88167.6|88142.6|88169|88144|88143.5|88118.5|67
1649746680000|2022-04-12 06:58:00|88167.7|88142.7|88179.7|88154.7|88190.5|88154.8|88166.7|88138.9|67
1649746690000|2022-04-12 06:58:10|88180.4|88155.4|88213.1|88188.1|88213.7|88188.1|88178.4|88152.2|66
1649746700000|2022-04-12 06:58:20|88213.2|88188.2|88213.4|88188.4|88224.4|88197.5|88212.4|88174.4|69
1649746710000|2022-04-12 06:58:30|88214.1|88189.1|88213.7|88188.7|88215|88190|88207.8|88182.8|63
1649746720000|2022-04-12 06:58:40|88214.9|88189.9|88235.6|88210.6|88237.1|88212.1|88206.7|88181.7|59
1649746730000|2022-04-12 06:58:50|88249.6|88199.6|88254.9|88229.9|88266|88229.9|88234.4|88199.6|69
1649746740000|2022-04-12 06:59:00|88254.3|88229.3|88260.4|88235.4|88274.8|88241.9|88249.6|88214.8|70
1649746750000|2022-04-12 06:59:10|88260|88235|88271.5|88246.5|88284.9|88247.7|88260|88233.8|66
1649746760000|2022-04-12 06:59:20|88272.4|88247.4|88269.1|88244.1|88275.6|88250.6|88264.9|88239.9|57
1649746770000|2022-04-12 06:59:30|88268.8|88243.8|88267.9|88242.9|88280.5|88246.2|88261.1|88224|64
1649746780000|2022-04-12 06:59:40|88268.1|88243.1|88276.2|88251.2|88276.5|88251.5|88268.1|88243.1|57
1649746790000|2022-04-12 06:59:50|88275.5|88250.5|88263.9|88213.9|88280.7|88255.7|88263.9|88213.9|49
1649746800000|2022-04-12 07:00:00|88263.3|88213.3|88254.8|88229.8|88266.4|88232.6|88253.8|88213.3|56
1649746810000|2022-04-12 07:00:10|88254.5|88229.5|88271|88246|88288.3|88251.9|88254|88225.5|73
1649746820000|2022-04-12 07:00:20|88271.6|88246.6|88266.6|88241.6|88286.5|88261.5|88266.2|88241.2|70
1649746830000|2022-04-12 07:00:30|88269.1|88244.1|88270.1|88245.1|88277.3|88252.3|88266.9|88241.9|62
1649746840000|2022-04-12 07:00:40|88270.5|88245.5|88268.6|88243.6|88274.3|88249.3|88267.4|88242.4|61
1649746850000|2022-04-12 07:00:50|88268.5|88243.5|88260.2|88235.2|88280|88245.7|88260.2|88230|67
1649746860000|2022-04-12 07:01:00|88260.1|88235.1|88261.8|88236.8|88270.9|88238.4|88253.6|88218.8|70
1649746870000|2022-04-12 07:01:10|88264.7|88239.7|88259.6|88209.6|88267.3|88242.3|88245.7|88209.6|72
1649746880000|2022-04-12 07:01:20|88259.3|88209.3|88257|88232|88270.6|88233.1|88243|88206.6|63
1649746890000|2022-04-12 07:01:30|88257.3|88232.3|88318.7|88268.7|88326.5|88289.2|88257.3|88220.4|74
1649746900000|2022-04-12 07:01:40|88319.3|88269.3|88345.3|88295.3|88346.9|88304.5|88318.8|88268.8|73
1649746910000|2022-04-12 07:01:50|88345.7|88295.7|88378.1|88328.1|88380.6|88344.7|88344.5|88295.7|71
1649746920000|2022-04-12 07:02:00|88377.7|88327.7|88386.3|88336.3|88386.3|88345.6|88354.5|88315.8|67
1649746930000|2022-04-12 07:02:10|88387.2|88337.2|88362.3|88337.3|88387.2|88344.1|88356.7|88321.6|59
1649746940000|2022-04-12 07:02:20|88363.1|88338.1|88356.9|88331.9|88370.1|88345.1|88355.6|88330.6|69
1649746950000|2022-04-12 07:02:30|88357.2|88332.2|88320|88295|88360.4|88333.1|88317.1|88290.6|75
1649746960000|2022-04-12 07:02:40|88319.5|88294.5|88311.4|88286.4|88319.5|88294.5|88309.5|88284.5|65
1649746970000|2022-04-12 07:02:50|88309.4|88284.4|88327.3|88302.3|88327.3|88302.3|88305.6|88275.7|67
1649746980000|2022-04-12 07:03:00|88327.4|88302.4|88339.9|88314.9|88354|88317.2|88323.9|88298.9|63
1649746990000|2022-04-12 07:03:10|88340.3|88315.3|88343.6|88318.6|88344.3|88319.3|88339.1|88314.1|49
1649747000000|2022-04-12 07:03:20|88343.3|88318.3|88307.6|88282.6|88347.5|88318.5|88304.8|88266.9|65
1649747010000|2022-04-12 07:03:30|88307.5|88282.5|88310.9|88285.9|88325.6|88289|88307.5|88273.3|55
1649747020000|2022-04-12 07:03:40|88310.6|88285.6|88314|88289|88326.4|88290.5|88306.7|88276.4|47
1649747030000|2022-04-12 07:03:50|88313.6|88288.6|88318.7|88293.7|88330.6|88294.8|88309.1|88280|48
1649747040000|2022-04-12 07:04:00|88318.5|88293.5|88326.9|88301.9|88340.1|88303.5|88315.7|88288.3|54
1649747050000|2022-04-12 07:04:10|88327.1|88302.1|88324.9|88299.9|88328.5|88303.5|88321.6|88296.6|44
1649747060000|2022-04-12 07:04:20|88324.6|88299.6|88327.9|88302.9|88328.1|88303.1|88323.4|88298.4|50
1649747070000|2022-04-12 07:04:30|88327.8|88302.8|88334.7|88309.7|88334.7|88309.7|88326.5|88301.5|44
1649747080000|2022-04-12 07:04:40|88337.1|88312.1|88357.3|88307.3|88376.8|88337.3|88337.1|88305|70
1649747090000|2022-04-12 07:04:50|88356.1|88306.1|88348.7|88323.7|88359.3|88325.9|88343.8|88305.5|54
1649747100000|2022-04-12 07:05:00|88348.1|88323.1|88351.1|88326.1|88352.1|88327.1|88347.5|88322.5|53
1649747110000|2022-04-12 07:05:10|88351.4|88326.4|88355.7|88330.7|88357|88332|88350.6|88325.6|43
1649747120000|2022-04-12 07:05:20|88355.1|88330.1|88362.2|88337.2|88366.6|88341.6|88355.1|88330.1|48
1649747130000|2022-04-12 07:05:30|88362.4|88337.4|88363.8|88338.8|88364.6|88339.6|88359|88334|47
1649747140000|2022-04-12 07:05:40|88364|88339|88360.4|88335.4|88364.9|88339.9|88358.7|88333.7|52
1649747150000|2022-04-12 07:05:50|88360.3|88335.3|88279.3|88229.3|88361.4|88336.4|88250.6|88206.9|66
1649747160000|2022-04-12 07:06:00|88280.3|88230.3|88275.2|88225.2|88280.8|88230.8|88257.7|88207.7|64
1649747170000|2022-04-12 07:06:10|88275.1|88225.1|88268.9|88218.9|88279.3|88229.3|88268.9|88218.9|65
1649747180000|2022-04-12 07:06:20|88268.8|88218.8|88274.9|88224.9|88280.9|88240|88265|88218.8|61
1649747190000|2022-04-12 07:06:30|88270.5|88220.5|88264.8|88214.8|88271.1|88221.1|88264.8|88214.8|58
1649747200000|2022-04-12 07:06:40|88265.1|88215.1|88263.9|88213.9|88268.4|88226.4|88251|88212.4|63
1649747210000|2022-04-12 07:06:50|88262.8|88212.8|88259.5|88209.5|88262.9|88219.8|88241.6|88204|63
1649747220000|2022-04-12 07:07:00|88258.9|88208.9|88248.2|88223.2|88260.8|88223.2|88240|88196.6|62
1649747230000|2022-04-12 07:07:10|88248|88223|88259.4|88209.4|88273.7|88234.3|88247.8|88209.4|68
1649747240000|2022-04-12 07:07:20|88247.3|88222.3|88256.5|88231.5|88262.4|88232.4|88247.1|88211.4|57
1649747250000|2022-04-12 07:07:30|88256.6|88231.6|88260.8|88235.8|88263.1|88238.1|88256.2|88231.2|62
1649747260000|2022-04-12 07:07:40|88261.2|88236.2|88253.7|88228.7|88269.2|88239.7|88251.9|88214.3|64
1649747270000|2022-04-12 07:07:50|88253.1|88228.1|88222.4|88197.4|88266.5|88228.1|88222.4|88197.4|66
1649747280000|2022-04-12 07:08:00|88222.3|88197.3|88235.9|88185.9|88237.2|88200.7|88222.3|88185.2|48
1649747290000|2022-04-12 07:08:10|88236.2|88186.2|88232.3|88207.3|88240.8|88211.2|88226.1|88185.7|62
1649747300000|2022-04-12 07:08:20|88232.8|88207.8|88245.5|88220.5|88267.1|88231.1|88231|88199.2|67
1649747310000|2022-04-12 07:08:30|88245.9|88220.9|88239.2|88214.2|88248.9|88220.9|88235.3|88198.9|44
1649747320000|2022-04-12 07:08:40|88238.3|88213.3|88213.5|88188.5|88244.7|88213.4|88211.5|88174.9|63
1649747330000|2022-04-12 07:08:50|88213.1|88188.1|88197.9|88172.9|88223.2|88188.1|88196.4|88169.1|60
1649747340000|2022-04-12 07:09:00|88198.6|88173.6|88244.5|88194.5|88244.5|88207.3|88197.9|88172.9|71
1649747350000|2022-04-12 07:09:10|88243|88193|88227.5|88202.5|88243.7|88209.7|88227.5|88192.5|64
1649747360000|2022-04-12 07:09:20|88230|88205|88233.8|88208.8|88238.4|88213.4|88223.9|88198.9|64
1649747370000|2022-04-12 07:09:30|88228.8|88203.8|88219.9|88194.9|88228.8|88203.8|88210.8|88185.8|73
1649747380000|2022-04-12 07:09:40|88219.7|88194.7|88220.9|88195.9|88223.1|88198.1|88217.5|88192.5|56
1649747390000|2022-04-12 07:09:50|88220.5|88195.5|88213.6|88188.6|88233.6|88195.5|88211.3|88174.9|52
1649747400000|2022-04-12 07:10:00|88211.7|88186.7|88235.4|88210.4|88246.9|88212|88211.7|88186.7|59
1649747410000|2022-04-12 07:10:10|88235|88210|88237.2|88212.2|88241.5|88216.5|88234|88209|52
1649747420000|2022-04-12 07:10:20|88236.7|88211.7|88218|88193|88238|88213|88217.2|88181.7|66
1649747430000|2022-04-12 07:10:30|88217.2|88192.2|88205.8|88180.8|88226.2|88192.4|88204.2|88164.7|57
1649747440000|2022-04-12 07:10:40|88205.1|88180.1|88202.7|88177.7|88214.9|88180.1|88198.6|88163.6|53
1649747450000|2022-04-12 07:10:50|88202.6|88177.6|88212.6|88162.6|88214|88178.6|88191.5|88154.6|60
1649747460000|2022-04-12 07:11:00|88211.8|88161.8|88187.8|88162.8|88213.6|88177.4|88187.8|88161.5|60
1649747470000|2022-04-12 07:11:10|88200|88150|88167.6|88142.6|88202.8|88161.8|88166.6|88129.6|62
1649747480000|2022-04-12 07:11:20|88169.2|88144.2|88164.1|88139.1|88176.1|88145.1|88161.1|88124.8|68
1649747490000|2022-04-12 07:11:30|88165.7|88140.7|88168.7|88143.7|88180.3|88145|88163.4|88125|56
1649747500000|2022-04-12 07:11:40|88168.9|88143.9|88164.1|88139.1|88169.8|88144.8|88164.1|88139.1|56
1649747510000|2022-04-12 07:11:50|88163.8|88138.8|88163.5|88138.5|88166.6|88141.6|88158.9|88133.9|60
1649747520000|2022-04-12 07:12:00|88163.7|88138.7|88159|88134|88165|88140|88155|88130|60
1649747530000|2022-04-12 07:12:10|88158.3|88133.3|88157.7|88132.7|88162.8|88137.8|88156.2|88131.2|51
1649747540000|2022-04-12 07:12:20|88160.2|88135.2|88166.5|88141.5|88169.9|88144.9|88157.5|88132.5|63
1649747550000|2022-04-12 07:12:30|88167.1|88142.1|88166.9|88141.9|88170.8|88145.8|88166.6|88141.6|51
1649747560000|2022-04-12 07:12:40|88167.7|88142.7|88168|88143|88168.8|88143.8|88167.1|88142.1|51
1649747570000|2022-04-12 07:12:50|88168.3|88143.3|88169.9|88144.9|88170.6|88145.6|88168|88143|41
1649747580000|2022-04-12 07:13:00|88170|88145|88174.6|88149.6|88174.8|88149.8|88169.2|88144.2|45
1649747590000|2022-04-12 07:13:10|88175|88150|88195.3|88170.3|88199.8|88174.8|88175|88150|63
1649747600000|2022-04-12 07:13:20|88195.4|88170.4|88199.6|88174.6|88199.8|88174.8|88187.5|88149.7|56
1649747610000|2022-04-12 07:13:30|88199.9|88174.9|88193.8|88168.8|88199.9|88174.9|88193.8|88168.8|52
1649747620000|2022-04-12 07:13:40|88194.8|88169.8|88200.7|88175.7|88200.7|88175.7|88191.5|88166.5|58
1649747630000|2022-04-12 07:13:50|88201|88176|88201.2|88176.2|88203.4|88178.4|88199.6|88174.6|50
1649747640000|2022-04-12 07:14:00|88202.4|88177.4|88207.4|88182.4|88208|88183|88202|88177|54
1649747650000|2022-04-12 07:14:10|88207.1|88182.1|88210.4|88185.4|88210.8|88185.8|88203.1|88178.1|52
1649747660000|2022-04-12 07:14:20|88210.7|88185.7|88205.8|88180.8|88211.4|88186.4|88205.2|88180.2|48
1649747670000|2022-04-12 07:14:30|88206.2|88181.2|88206.3|88181.3|88220|88182.4|88201.5|88167.8|48
1649747680000|2022-04-12 07:14:40|88207.1|88182.1|88219.6|88194.6|88227.3|88195.3|88206.5|88169.8|63
1649747690000|2022-04-12 07:14:50|88219.1|88194.1|88234.9|88209.9|88245.1|88214|88218.5|88193.5|43
1649747700000|2022-04-12 07:15:00|88234.1|88209.1|88242.5|88217.5|88245.5|88220.5|88233.6|88208.6|61
1649747710000|2022-04-12 07:15:10|88242.8|88217.8|88257.3|88232.3|88265|88232.3|88241.7|88214|64
1649747720000|2022-04-12 07:15:20|88257.2|88232.2|88275.3|88250.3|88289.9|88251.3|88255.9|88230.9|63
1649747730000|2022-04-12 07:15:30|88275.2|88250.2|88268.9|88243.9|88294.6|88258.4|88268.9|88243.9|61
1649747740000|2022-04-12 07:15:40|88269.4|88244.4|88254|88229|88272.9|88247.9|88252.7|88216.8|65
1649747750000|2022-04-12 07:15:50|88251|88226|88241.6|88216.6|88256.2|88226|88233.7|88201.2|62
1649747760000|2022-04-12 07:16:00|88241.1|88216.1|88239|88214|88244.4|88219.4|88237.9|88212.9|57
1649747770000|2022-04-12 07:16:10|88238.7|88213.7|88232|88207|88244.7|88213.8|88230.4|88194.7|53
1649747780000|2022-04-12 07:16:20|88231.8|88206.8|88229.1|88179.1|88237.2|88209.5|88217.5|88178.9|61
1649747790000|2022-04-12 07:16:30|88230|88180|88211.3|88186.3|88230.2|88191|88209|88172.8|48
1649747800000|2022-04-12 07:16:40|88211.4|88186.4|88211.5|88186.5|88226.5|88191.4|88207.2|88175|63
1649747810000|2022-04-12 07:16:50|88212.7|88187.7|88204.3|88179.3|88213.1|88188.1|88204|88179|56
1649747820000|2022-04-12 07:17:00|88216|88166|88185.5|88160.5|88216|88174.2|88181.6|88141.8|70
1649747830000|2022-04-12 07:17:10|88184.7|88159.7|88191.7|88166.7|88208.4|88169.5|88184.7|88145.2|54
1649747840000|2022-04-12 07:17:20|88191.4|88166.4|88186.1|88161.1|88193.9|88168.9|88184.6|88159.6|57
1649747850000|2022-04-12 07:17:30|88185.5|88160.5|88190.6|88165.6|88192.5|88167.5|88185.5|88160.5|44
1649747860000|2022-04-12 07:17:40|88190.7|88165.7|88194.3|88169.3|88209.6|88171.4|88189.8|88155.4|52
1649747870000|2022-04-12 07:17:50|88195.2|88170.2|88202.1|88177.1|88215.8|88181.7|88195.2|88165.5|71
1649747880000|2022-04-12 07:18:00|88202.8|88177.8|88200.4|88175.4|88205.8|88180.8|88200.1|88175.1|53
1649747890000|2022-04-12 07:18:10|88200.6|88175.6|88208.7|88183.7|88218.4|88183.9|88198|88168.4|52
1649747900000|2022-04-12 07:18:20|88208.8|88183.8|88215.6|88190.6|88216|88191|88207.2|88182.2|64
1649747910000|2022-04-12 07:18:30|88215.3|88190.3|88225.9|88200.9|88238.3|88201.4|88214.9|88187.4|61
1649747920000|2022-04-12 07:18:40|88225.8|88200.8|88230.1|88205.1|88247.9|88213.7|88225.7|88191.1|59
1649747930000|2022-04-12 07:18:50|88229.7|88204.7|88227.2|88202.2|88230.8|88205.8|88227|88202|47
1649747940000|2022-04-12 07:19:00|88226.2|88201.2|88214.2|88189.2|88236.1|88201.2|88214.2|88186.1|51
1649747950000|2022-04-12 07:19:10|88213.3|88188.3|88237.1|88212.1|88237.1|88212.1|88212.9|88182.1|63
1649747960000|2022-04-12 07:19:20|88239.6|88214.6|88242.8|88217.8|88251.8|88217.8|88235.3|88201.7|63
1649747970000|2022-04-12 07:19:30|88245|88220|88242|88217|88258.4|88220.6|88237.4|88201|56
1649747980000|2022-04-12 07:19:40|88241.8|88216.8|88243.2|88218.2|88248.8|88220.3|88233.3|88198.8|72
1649747990000|2022-04-12 07:19:50|88242.8|88217.8|88245.9|88220.9|88256.9|88225|88241.9|88204.9|60
1649748000000|2022-04-12 07:20:00|88245.5|88220.5|88267.3|88217.3|88267.4|88230.2|88245.5|88216.3|58
1649748010000|2022-04-12 07:20:10|88267.2|88217.2|88250|88225|88267.2|88230.5|88245.9|88216.3|62
1649748020000|2022-04-12 07:20:20|88251.2|88226.2|88253.5|88228.5|88253.7|88228.7|88250.5|88225.5|40
1649748030000|2022-04-12 07:20:30|88253.6|88228.6|88265.8|88240.8|88271.3|88246.3|88253.3|88228.3|68
1649748040000|2022-04-12 07:20:40|88265.6|88240.6|88258.7|88233.7|88276.7|88240.6|88258.6|88221.9|61
1649748050000|2022-04-12 07:20:50|88258.6|88233.6|88256|88231|88260.9|88235.9|88252|88227|65
1649748060000|2022-04-12 07:21:00|88255.9|88230.9|88256.7|88231.7|88271.8|88237.6|88252.2|88216.5|59
1649748070000|2022-04-12 07:21:10|88256.4|88231.4|88240.8|88215.8|88258.1|88233.1|88236.5|88199.2|66
1649748080000|2022-04-12 07:21:20|88241.1|88216.1|88244.5|88219.5|88245.2|88220.2|88241.1|88216.1|63
1649748090000|2022-04-12 07:21:30|88244.3|88219.3|88249.6|88224.6|88261.8|88225.5|88243.4|88209.5|60
1649748100000|2022-04-12 07:21:40|88251|88226|88257.6|88207.6|88260.5|88226|88243.8|88206.8|47
1649748110000|2022-04-12 07:21:50|88256.3|88206.3|88243.4|88218.4|88256.9|88220.3|88240.7|88204.2|54
1649748120000|2022-04-12 07:22:00|88240.5|88215.5|88232.3|88207.3|88245.9|88217|88229.1|88195.4|66
1649748130000|2022-04-12 07:22:10|88232.1|88207.1|88234.2|88209.2|88235.5|88210.5|88230.2|88205.2|62
1649748140000|2022-04-12 07:22:20|88233.9|88208.9|88214.4|88189.4|88234.2|88209.1|88211.8|88175.2|64
1649748150000|2022-04-12 07:22:30|88214|88189|88222.6|88197.6|88236.5|88200.6|88210.8|88181.4|58
1649748160000|2022-04-12 07:22:40|88222.5|88197.5|88232.8|88207.8|88237.6|88207.8|88222|88187.3|71
1649748170000|2022-04-12 07:22:50|88232.5|88207.5|88238.2|88213.2|88242|88216.2|88229.3|88191.5|66
1649748180000|2022-04-12 07:23:00|88235.9|88210.9|88232.5|88207.5|88250.2|88218.7|88232.5|88200.2|60
1649748190000|2022-04-12 07:23:10|88232.6|88207.6|88231.7|88206.7|88238.7|88213.7|88231.5|88206.5|64
1649748200000|2022-04-12 07:23:20|88231|88206|88234.4|88209.4|88246.7|88209.4|88225.3|88193.5|66
1649748210000|2022-04-12 07:23:30|88233.7|88208.7|88231.7|88206.7|88244|88208.7|88229|88194|70
1649748220000|2022-04-12 07:23:40|88231.5|88206.5|88230.9|88205.9|88233.9|88208.9|88227.9|88202.9|57
1649748230000|2022-04-12 07:23:50|88230.8|88205.8|88230.5|88205.5|88238.8|88213.8|88230.2|88205.2|56
1649748240000|2022-04-12 07:24:00|88230.1|88205.1|88225.9|88200.9|88230.8|88205.8|88225.9|88200.9|62
1649748250000|2022-04-12 07:24:10|88227.4|88202.4|88221.6|88196.6|88227.8|88202.8|88220.6|88195.6|54
1649748260000|2022-04-12 07:24:20|88221.9|88196.9|88228.7|88203.7|88228.7|88203.7|88219.4|88194.4|56
1649748270000|2022-04-12 07:24:30|88227.4|88202.4|88221.8|88171.8|88230.9|88205.9|88206.8|88167.3|73
1649748280000|2022-04-12 07:24:40|88221.3|88171.3|88203|88178|88223.1|88188.2|88197.8|88168.9|67
1649748290000|2022-04-12 07:24:50|88201.7|88176.7|88199|88174|88210.5|88182.8|88195.9|88159.9|71
1649748300000|2022-04-12 07:25:00|88199.7|88174.7|88197.7|88172.7|88204.2|88179.2|88196.6|88171.6|56
1649748310000|2022-04-12 07:25:10|88197.8|88172.8|88185|88160|88201.4|88173.3|88182.7|88147.3|50
1649748320000|2022-04-12 07:25:20|88184.9|88159.9|88185.5|88160.5|88188|88163|88183.6|88158.6|59
1649748330000|2022-04-12 07:25:30|88184.9|88159.9|88181.6|88156.6|88196.3|88160.4|88178|88144.2|61
1649748340000|2022-04-12 07:25:40|88182.4|88157.4|88178.7|88153.7|88183.1|88158.1|88177.4|88152.4|55
1649748350000|2022-04-12 07:25:50|88178|88153|88169.9|88144.9|88184.9|88154.5|88169.9|88134.2|56
1649748360000|2022-04-12 07:26:00|88170.3|88145.3|88169.4|88144.4|88174.6|88149.6|88169.4|88144.4|52
1649748370000|2022-04-12 07:26:10|88169.2|88144.2|88182.2|88132.2|88182.2|88145.3|88167|88131.1|54
1649748380000|2022-04-12 07:26:20|88180.6|88130.6|88175.5|88150.5|88180.6|88153.1|88169.5|88130.6|62
1649748390000|2022-04-12 07:26:30|88175.4|88150.4|88176.8|88151.8|88178.5|88153.5|88171.1|88146.1|49
1649748400000|2022-04-12 07:26:40|88177|88152|88185.5|88160.5|88185.5|88160.5|88176.9|88151.9|51
1649748410000|2022-04-12 07:26:50|88184|88159|88182.9|88157.9|88185.8|88160.8|88182.4|88157.4|44
1649748420000|2022-04-12 07:27:00|88183|88158|88179.3|88154.3|88183.8|88158.8|88178.3|88153.3|42
1649748430000|2022-04-12 07:27:10|88179.4|88154.4|88180.6|88155.6|88186.1|88161.1|88178.6|88153.6|49
1649748440000|2022-04-12 07:27:20|88180.4|88155.4|88179.5|88154.5|88180.4|88155.4|88177.7|88152.7|39
1649748450000|2022-04-12 07:27:30|88179.4|88154.4|88174.6|88149.6|88180.8|88155.8|88174.1|88149.1|39
1649748460000|2022-04-12 07:27:40|88174.5|88149.5|88175.4|88150.4|88178.1|88153.1|88173.1|88148.1|45
1649748470000|2022-04-12 07:27:50|88175.8|88150.8|88174.4|88149.4|88192.7|88156.9|88172.7|88141.6|50
1649748480000|2022-04-12 07:28:00|88173.9|88148.9|88171.5|88146.5|88174.6|88149.6|88169.8|88144.8|33
1649748490000|2022-04-12 07:28:10|88170.7|88145.7|88182.7|88157.7|88185.3|88160.3|88170.6|88145.6|53
1649748500000|2022-04-12 07:28:20|88182.2|88157.2|88184.4|88159.4|88187.3|88162.3|88181.7|88156.7|50
1649748510000|2022-04-12 07:28:30|88186.2|88161.2|88189.3|88164.3|88192.7|88167.7|88183.1|88158.1|43
1649748520000|2022-04-12 07:28:40|88190|88165|88186.9|88161.9|88190.7|88165.7|88185.4|88160.4|65
1649748530000|2022-04-12 07:28:50|88187|88162|88189.2|88164.2|88192.2|88167.2|88184.4|88159.4|58
1649748540000|2022-04-12 07:29:00|88189.8|88164.8|88208.1|88183.1|88222.6|88185.6|88189.7|88161.2|45
1649748550000|2022-04-12 07:29:10|88210.2|88185.2|88201.8|88176.8|88210.2|88185.2|88198.7|88173.7|46
1649748560000|2022-04-12 07:29:20|88202.4|88177.4|88194.6|88169.6|88202.4|88177.4|88193.2|88168.2|43
1649748570000|2022-04-12 07:29:30|88193.2|88168.2|88204.5|88179.5|88217.9|88180.8|88192.1|88164.9|50
1649748580000|2022-04-12 07:29:40|88204.7|88179.7|88194.7|88169.7|88204.8|88179.8|88194.7|88169.7|47
1649748590000|2022-04-12 07:29:50|88193.7|88168.7|88191|88166|88195.1|88170.1|88191|88166|45
1649748600000|2022-04-12 07:30:00|88190.4|88165.4|88199|88174|88200.3|88175.3|88190.4|88165.4|51
1649748610000|2022-04-12 07:30:10|88199.1|88174.1|88199.9|88149.9|88200|88175|88187.4|88149.9|43
1649748620000|2022-04-12 07:30:20|88199.6|88149.6|88196|88171|88204.2|88179.2|88185.1|88149.2|56
1649748630000|2022-04-12 07:30:30|88198.7|88173.7|88195.6|88170.6|88200.5|88175.5|88193|88168|57
1649748640000|2022-04-12 07:30:40|88195.9|88170.9|88218.1|88193.1|88226.6|88193.1|88193.1|88167.4|57
1649748650000|2022-04-12 07:30:50|88220.6|88195.6|88214.4|88189.4|88233.6|88200.6|88214.4|88183|62
1649748660000|2022-04-12 07:31:00|88214.5|88189.5|88189.6|88164.6|88219.8|88190.5|88188.2|88150.8|50
1649748670000|2022-04-12 07:31:10|88188.5|88163.5|88187.1|88162.1|88190.9|88165.9|88186.2|88161.2|42
1649748680000|2022-04-12 07:31:20|88187.7|88162.7|88196.7|88171.7|88211.9|88173.9|88187.3|88155.2|57
1649748690000|2022-04-12 07:31:30|88197.1|88172.1|88195.3|88170.3|88199.5|88174.5|88193.3|88168.3|55
1649748700000|2022-04-12 07:31:40|88195.2|88170.2|88193.9|88168.9|88196.6|88171.6|88193.6|88168.6|36
1649748710000|2022-04-12 07:31:50|88193.8|88168.8|88178.3|88153.3|88200.1|88168.9|88178.2|88142.1|51
1649748720000|2022-04-12 07:32:00|88178.5|88153.5|88167.7|88142.7|88179.2|88154.2|88166.5|88141.5|39
1649748730000|2022-04-12 07:32:10|88167.5|88142.5|88167|88142|88180.4|88144.8|88166.3|88128.1|35
1649748740000|2022-04-12 07:32:20|88167.1|88142.1|88166.7|88141.7|88167.6|88142.6|88166.2|88141.2|40
1649748750000|2022-04-12 07:32:30|88166.8|88141.8|88166.7|88141.7|88167.7|88142.7|88166.2|88141.2|40
1649748760000|2022-04-12 07:32:40|88165.9|88140.9|88172.4|88147.4|88177.3|88147.4|88161.8|88127.3|55
1649748770000|2022-04-12 07:32:50|88171.1|88146.1|88171.2|88146.2|88186.3|88148.5|88168.3|88132.6|51
1649748780000|2022-04-12 07:33:00|88170.2|88145.2|88164.3|88139.3|88170.8|88145.8|88164.3|88139.3|46
1649748790000|2022-04-12 07:33:10|88165.1|88140.1|88165.4|88140.4|88180.9|88142.5|88163.9|88127.1|56
1649748800000|2022-04-12 07:33:20|88165.3|88140.3|88157.7|88132.7|88178.5|88141.6|88157.7|88121.3|57
1649748810000|2022-04-12 07:33:30|88158.6|88133.6|88163.1|88138.1|88175.6|88140.3|88153.5|88123.4|61
1649748820000|2022-04-12 07:33:40|88163|88138|88173.4|88148.4|88187.6|88149.7|88160.6|88134.7|62
1649748830000|2022-04-12 07:33:50|88173.1|88148.1|88183.3|88158.3|88195.7|88158.3|88170.9|88141.8|52
1649748840000|2022-04-12 07:34:00|88181.3|88156.3|88190.9|88140.9|88193.5|88158.2|88172.8|88140.2|60
1649748850000|2022-04-12 07:34:10|88191.4|88141.4|88206.3|88156.3|88207.7|88167.8|88177.9|88137.8|52
1649748860000|2022-04-12 07:34:20|88205.4|88155.4|88198.9|88173.9|88208.5|88174.8|88189.7|88155.2|56
1649748870000|2022-04-12 07:34:30|88198.7|88173.7|88200.8|88175.8|88228.4|88192|88193.9|88168.9|67
1649748880000|2022-04-12 07:34:40|88201.3|88176.3|88200.6|88175.6|88202.3|88177.3|88197.6|88172.6|47
1649748890000|2022-04-12 07:34:50|88200|88175|88208.1|88183.1|88209.2|88184.2|88197.7|88172.7|53
1649748900000|2022-04-12 07:35:00|88207.2|88182.2|88216.2|88191.2|88218.2|88193.2|88206.4|88181.4|56
1649748910000|2022-04-12 07:35:10|88216.5|88191.5|88215.2|88190.2|88221.5|88196.5|88215.2|88190.2|45
1649748920000|2022-04-12 07:35:20|88217.1|88192.1|88216|88191|88227|88193.9|88212.8|88177|53
1649748930000|2022-04-12 07:35:30|88216.1|88191.1|88218.2|88193.2|88233.1|88199.2|88216|88181.7|59
1649748940000|2022-04-12 07:35:40|88217.5|88192.5|88247.4|88222.4|88260.4|88226.3|88215.2|88190.2|64
1649748950000|2022-04-12 07:35:50|88257.4|88232.4|88270.9|88245.9|88286.4|88249.6|88257.4|88223.1|62
1649748960000|2022-04-12 07:36:00|88270.7|88245.7|88265.8|88240.8|88294.7|88254.3|88263.9|88226.1|59
1649748970000|2022-04-12 07:36:10|88266|88241|88238.4|88213.4|88266|88241|88238.4|88203|62
1649748980000|2022-04-12 07:36:20|88239.2|88214.2|88231.9|88206.9|88241.2|88216.2|88231.9|88206.9|56
1649748990000|2022-04-12 07:36:30|88230.2|88205.2|88229.9|88204.9|88235|88210|88228.4|88203.4|55
1649749000000|2022-04-12 07:36:40|88229.6|88204.6|88230.5|88205.5|88236.8|88211.8|88229.3|88204.3|40
1649749010000|2022-04-12 07:36:50|88233.9|88208.9|88225.3|88200.3|88233.9|88208.9|88224.2|88199.2|54
1649749020000|2022-04-12 07:37:00|88225.4|88200.4|88222.6|88197.6|88228.4|88203.4|88220.4|88195.4|47
1649749030000|2022-04-12 07:37:10|88218.9|88193.9|88223.6|88198.6|88231.9|88200.3|88215.7|88178.5|59
1649749040000|2022-04-12 07:37:20|88224.8|88199.8|88225.1|88200.1|88237.4|88206.1|88221.1|88186.1|54
1649749050000|2022-04-12 07:37:30|88225.9|88200.9|88228.1|88203.1|88230.7|88205.7|88224.2|88199.2|57
1649749060000|2022-04-12 07:37:40|88226.2|88201.2|88226.2|88201.2|88237.8|88202.3|88221.3|88187.1|49
1649749070000|2022-04-12 07:37:50|88226.3|88201.3|88228.4|88203.4|88228.8|88203.8|88224.6|88199.6|58
1649749080000|2022-04-12 07:38:00|88228.3|88203.3|88230.7|88205.7|88232.1|88207.1|88227|88202|37
1649749090000|2022-04-12 07:38:10|88230.8|88205.8|88226.1|88201.1|88231.1|88206.1|88225.9|88200.9|36
1649749100000|2022-04-12 07:38:20|88226|88201|88232.4|88207.4|88233.9|88208.9|88225.8|88200.8|47
1649749110000|2022-04-12 07:38:30|88232.1|88207.1|88233.5|88208.5|88233.9|88208.9|88230.9|88205.9|44
1649749120000|2022-04-12 07:38:40|88233.4|88208.4|88237.4|88212.4|88239.3|88214.3|88232.7|88207.7|35
1649749130000|2022-04-12 07:38:50|88237.6|88212.6|88228.6|88203.6|88240.3|88215.3|88225.3|88200.3|40
1649749140000|2022-04-12 07:39:00|88228.4|88203.4|88225.9|88200.9|88230.3|88205.3|88223.9|88198.9|52
1649749150000|2022-04-12 07:39:10|88226|88201|88229|88204|88248|88211.5|88224.4|88196.5|58
1649749160000|2022-04-12 07:39:20|88228.6|88203.6|88208.4|88183.4|88229|88204|88207.3|88172.8|70
1649749170000|2022-04-12 07:39:30|88207.1|88182.1|88211.5|88186.5|88211.9|88186.9|88207.1|88182.1|53
1649749180000|2022-04-12 07:39:40|88211.6|88186.6|88221.3|88196.3|88227.5|88202.5|88211.6|88186.6|62
1649749190000|2022-04-12 07:39:50|88221.6|88196.6|88214.9|88189.9|88223.5|88198.5|88211.6|88186.6|63
1649749200000|2022-04-12 07:40:00|88215.1|88190.1|88222.8|88197.8|88225.2|88200.2|88214.7|88189.7|51
1649749210000|2022-04-12 07:40:10|88222.7|88197.7|88208.8|88183.8|88223.5|88198.5|88208.7|88183.7|37
1649749220000|2022-04-12 07:40:20|88207.5|88182.5|88201.5|88176.5|88212.6|88187.6|88200|88175|61
1649749230000|2022-04-12 07:40:30|88201.1|88176.1|88201.2|88176.2|88203|88178|88199.5|88174.5|47
1649749240000|2022-04-12 07:40:40|88201.1|88176.1|88228.3|88203.3|88229.4|88204.4|88195.3|88170.3|64
1649749250000|2022-04-12 07:40:50|88228.2|88203.2|88232.2|88207.2|88232.7|88207.7|88226.2|88201.2|55
1649749260000|2022-04-12 07:41:00|88232|88207|88237.6|88212.6|88245.2|88212.9|88231.3|88194.9|49
1649749270000|2022-04-12 07:41:10|88237.8|88212.8|88236.2|88211.2|88237.9|88212.9|88235.5|88210.5|34
1649749280000|2022-04-12 07:41:20|88236.5|88211.5|88228.4|88203.4|88237|88212|88226.1|88201.1|30
1649749290000|2022-04-12 07:41:30|88228.3|88203.3|88235.7|88210.7|88250.1|88210.7|88225.8|88198.7|50
1649749300000|2022-04-12 07:41:40|88235.2|88210.2|88244.9|88219.9|88245.2|88220.2|88233.9|88208.9|47
1649749310000|2022-04-12 07:41:50|88244.8|88219.8|88246.5|88221.5|88247.3|88222.3|88241.5|88216.5|39
1649749320000|2022-04-12 07:42:00|88246.4|88221.4|88251.8|88226.8|88260.8|88228.7|88246.4|88210.8|59
1649749330000|2022-04-12 07:42:10|88250.9|88225.9|88269.3|88244.3|88269.3|88244.3|88250.9|88225.9|60
1649749340000|2022-04-12 07:42:20|88269.2|88244.2|88272.8|88247.8|88276.8|88251.8|88268.7|88243.7|58
1649749350000|2022-04-12 07:42:30|88273.5|88248.5|88276.5|88251.5|88278.4|88253.4|88273.5|88248.5|52
1649749360000|2022-04-12 07:42:40|88276.3|88251.3|88278.5|88253.5|88284.6|88259.6|88275.8|88250.8|53
1649749370000|2022-04-12 07:42:50|88279.5|88254.5|88281.7|88256.7|88295.1|88259.4|88279.5|88245.1|45
1649749380000|2022-04-12 07:43:00|88284.4|88259.4|88289.3|88264.3|88298.4|88265.9|88284.4|88248.3|34
1649749390000|2022-04-12 07:43:10|88290.3|88265.3|88289.8|88264.8|88291.5|88266.5|88283.8|88258.8|50
1649749400000|2022-04-12 07:43:20|88290.7|88265.7|88288.1|88263.1|88290.8|88265.8|88287.8|88262.8|41
1649749410000|2022-04-12 07:43:30|88288|88263|88285.2|88260.2|88298.3|88263.1|88284.1|88247.2|36
1649749420000|2022-04-12 07:43:40|88285.6|88260.6|88284.7|88259.7|88285.6|88260.6|88282.6|88257.6|37
1649749430000|2022-04-12 07:43:50|88284.6|88259.6|88291.4|88266.4|88292|88267|88284|88259|51
1649749440000|2022-04-12 07:44:00|88291.1|88266.1|88290.5|88265.5|88293.1|88268.1|88288.1|88263.1|65
1649749450000|2022-04-12 07:44:10|88288.4|88263.4|88284.3|88259.3|88291.7|88266.7|88283.1|88258.1|47
1649749460000|2022-04-12 07:44:20|88284.6|88259.6|88273|88248|88285.6|88260.6|88269.1|88244.1|67
1649749470000|2022-04-12 07:44:30|88273.6|88248.6|88272.6|88247.6|88278|88253|88270.8|88245.8|60
1649749480000|2022-04-12 07:44:40|88273.2|88248.2|88281|88256|88290.5|88256.8|88271.9|88239.7|36
1649749490000|2022-04-12 07:44:50|88295.1|88245.1|88286.1|88261.1|88295.1|88261.9|88281.9|88243.5|55
1649749500000|2022-04-12 07:45:00|88287.5|88262.5|88292.8|88267.8|88294.6|88269.6|88284.1|88259.1|67
1649749510000|2022-04-12 07:45:10|88292.6|88267.6|88290.7|88265.7|88302.6|88268.4|88289.3|88252.2|51
1649749520000|2022-04-12 07:45:20|88290|88265|88297|88272|88297.2|88272.2|88289.9|88264.9|61
1649749530000|2022-04-12 07:45:30|88296.3|88271.3|88335.5|88285.5|88336.2|88299.8|88295.6|88270.6|66
1649749540000|2022-04-12 07:45:40|88335.7|88285.7|88326.4|88276.4|88337.9|88300.4|88315.8|88273.8|61
1649749550000|2022-04-12 07:45:50|88326.2|88276.2|88305.9|88280.9|88328.1|88291.5|88305.2|88276|70
1649749560000|2022-04-12 07:46:00|88303.3|88278.3|88306.8|88281.8|88309.4|88284.4|88302.1|88277.1|68
1649749570000|2022-04-12 07:46:10|88307.2|88282.2|88310|88285|88311.8|88286.8|88306.3|88281.3|59
1649749580000|2022-04-12 07:46:20|88310.4|88285.4|88299.4|88274.4|88310.5|88285.5|88297.9|88272.9|67
1649749590000|2022-04-12 07:46:30|88299.7|88274.7|88294.5|88269.5|88304|88279|88294.5|88269.5|62
1649749600000|2022-04-12 07:46:40|88294.7|88269.7|88295.8|88270.8|88298.5|88273.5|88294.4|88269.4|61
1649749610000|2022-04-12 07:46:50|88294.4|88269.4|88288.5|88263.5|88296|88271|88288.3|88263.3|63
1649749620000|2022-04-12 07:47:00|88288.9|88263.9|88289.2|88264.2|88291.8|88266.8|88288|88263|64
1649749630000|2022-04-12 07:47:10|88287.7|88262.7|88281.8|88256.8|88293.3|88263.5|88280.4|88243.2|60
1649749640000|2022-04-12 07:47:20|88282|88257|88283.4|88258.4|88284.5|88259.5|88280.6|88255.6|61
1649749650000|2022-04-12 07:47:30|88283.1|88258.1|88289|88264|88299.7|88268.9|88282.8|88249.7|59
1649749660000|2022-04-12 07:47:40|88290.1|88265.1|88292.6|88267.6|88294.8|88269.8|88287.3|88262.3|51
1649749670000|2022-04-12 07:47:50|88292.7|88267.7|88294.7|88269.7|88299.7|88274.7|88291.1|88266.1|58
1649749680000|2022-04-12 07:48:00|88294.1|88269.1|88296.2|88271.2|88297.5|88272.5|88292.8|88267.8|50
1649749690000|2022-04-12 07:48:10|88296.5|88271.5|88295.8|88270.8|88299.8|88274.8|88294.9|88269.9|57
1649749700000|2022-04-12 07:48:20|88295.4|88270.4|88285|88260|88297.3|88272.3|88284.4|88259.4|66
1649749710000|2022-04-12 07:48:30|88286|88261|88291.8|88266.8|88305.8|88273.4|88284|88255.5|70
1649749720000|2022-04-12 07:48:40|88291.6|88266.6|88283.3|88258.3|88291.9|88266.9|88282.7|88257.7|63
1649749730000|2022-04-12 07:48:50|88284.6|88259.6|88282.2|88257.2|88285.2|88260.2|88281.9|88256.9|53
1649749740000|2022-04-12 07:49:00|88282.1|88257.1|88278|88253|88284.3|88259.3|88278|88253|53
1649749750000|2022-04-12 07:49:10|88278.7|88253.7|88276|88251|88279.6|88254.6|88274.9|88249.9|56
1649749760000|2022-04-12 07:49:20|88275.9|88250.9|88271.8|88246.8|88285.4|88253.6|88270.4|88232.7|67
1649749770000|2022-04-12 07:49:30|88272|88247|88247.1|88197.1|88272|88247|88232.2|88194.2|69
1649749780000|2022-04-12 07:49:40|88247|88197|88239.5|88189.5|88247|88212|88229.5|88187.7|57
1649749790000|2022-04-12 07:49:50|88239.4|88189.4|88245.7|88195.7|88245.7|88204.3|88224.5|88183.7|69
1649749800000|2022-04-12 07:50:00|88245|88195|88223|88198|88249.6|88209.2|88222.1|88187.2|71
1649749810000|2022-04-12 07:50:10|88222.9|88197.9|88220.4|88195.4|88224.2|88199.2|88216.3|88191.3|66
1649749820000|2022-04-12 07:50:20|88221.2|88196.2|88217.5|88192.5|88221.2|88196.2|88217.2|88192.2|32
1649749830000|2022-04-12 07:50:30|88218.2|88193.2|88218.6|88193.6|88218.8|88193.8|88217.3|88192.3|21
1649749840000|2022-04-12 07:50:40|88217.8|88192.8|88218.4|88193.4|88225|88200|88217.8|88192.8|55
1649749850000|2022-04-12 07:50:50|88218.7|88193.7|88216.7|88191.7|88218.7|88193.7|88216.2|88191.2|28
1649749860000|2022-04-12 07:51:00|88216.9|88191.9|88217.2|88192.2|88218.5|88193.5|88216.9|88191.9|26
1649749870000|2022-04-12 07:51:10|88217.3|88192.3|88214.2|88189.2|88217.9|88192.9|88213.8|88188.8|30
1649749880000|2022-04-12 07:51:20|88214.3|88189.3|88217.1|88192.1|88217.8|88192.8|88213|88188|20
1649749890000|2022-04-12 07:51:30|88217|88192|88212.4|88187.4|88217.1|88192.1|88211.6|88186.6|28
1649749900000|2022-04-12 07:51:40|88211.9|88186.9|88206.7|88181.7|88212.1|88187.1|88201.6|88176.6|59
1649749910000|2022-04-12 07:51:50|88212|88187|88203.5|88178.5|88213|88188|88203.4|88178.4|42
1649749920000|2022-04-12 07:52:00|88203.6|88178.6|88201.2|88176.2|88205.9|88180.9|88200.7|88175.7|41
1649749930000|2022-04-12 07:52:10|88201.4|88176.4|88204.2|88179.2|88205.1|88180.1|88198.7|88173.7|51
1649749940000|2022-04-12 07:52:20|88205.1|88180.1|88193.5|88168.5|88205.1|88180.1|88188.2|88163.2|55
1649749950000|2022-04-12 07:52:30|88193.4|88168.4|88189.9|88164.9|88195.4|88170.4|88188.4|88163.4|42
1649749960000|2022-04-12 07:52:40|88189.4|88164.4|88189.5|88164.5|88190.5|88165.5|88187|88162|50
1649749970000|2022-04-12 07:52:50|88188.7|88163.7|88188.2|88163.2|88190.7|88165.7|88187|88162|43
1649749980000|2022-04-12 07:53:00|88187.5|88162.5|88188.9|88163.9|88190.3|88165.3|88187|88162|49
1649749990000|2022-04-12 07:53:10|88187.9|88162.9|88169.3|88144.3|88187.9|88162.9|88166.7|88128.4|60
1649750000000|2022-04-12 07:53:20|88169.5|88144.5|88169.3|88144.3|88170.7|88145.7|88162.5|88137.5|51
1649750010000|2022-04-12 07:53:30|88169.1|88144.1|88124.6|88099.6|88178.3|88153.3|88124.2|88086.7|66
1649750020000|2022-04-12 07:53:40|88124.7|88099.7|88138.9|88088.9|88141.3|88103|88121.4|88086|43
1649750030000|2022-04-12 07:53:50|88139.2|88089.2|88142.1|88117.1|88148.7|88117.9|88129.1|88088.1|59
1649750040000|2022-04-12 07:54:00|88142.7|88117.7|88159.8|88134.8|88164.4|88139.4|88142.5|88117.5|59
1649750050000|2022-04-12 07:54:10|88158.6|88133.6|88142.4|88117.4|88159.4|88134.4|88141.6|88104.6|68
1649750060000|2022-04-12 07:54:20|88142.1|88117.1|88127.9|88102.9|88148|88117.2|88116|88080|70
1649750070000|2022-04-12 07:54:30|88128.5|88103.5|88137.3|88112.3|88137.3|88112.3|88127.1|88102.1|54
1649750080000|2022-04-12 07:54:40|88137.9|88112.9|88144.4|88119.4|88146.5|88121.5|88137.9|88112.9|62
1649750090000|2022-04-12 07:54:50|88144|88119|88141|88116|88146.3|88121.3|88140.3|88115.3|52
1649750100000|2022-04-12 07:55:00|88140.9|88115.9|88152.9|88127.9|88153.5|88128.5|88140.9|88115.9|68
1649750110000|2022-04-12 07:55:10|88151.7|88126.7|88146.4|88121.4|88151.9|88126.9|88145.6|88120.6|49
1649750120000|2022-04-12 07:55:20|88146.2|88121.2|88148.8|88123.8|88152|88127|88146.2|88121.2|53
1649750130000|2022-04-12 07:55:30|88148.2|88123.2|88148.1|88123.1|88151.4|88126.4|88145.8|88120.8|61
1649750140000|2022-04-12 07:55:40|88147.7|88122.7|88147.2|88122.2|88149|88124|88145.9|88120.9|51
1649750150000|2022-04-12 07:55:50|88146.9|88121.9|88149.8|88124.8|88154.6|88129.6|88146.6|88121.6|57
1649750160000|2022-04-12 07:56:00|88149.3|88124.3|88166.7|88116.7|88166.7|88138.8|88148.6|88116|66
1649750170000|2022-04-12 07:56:10|88166.9|88116.9|88147.7|88122.7|88166.9|88131.6|88146.7|88108.5|62
1649750180000|2022-04-12 07:56:20|88147.5|88122.5|88154.6|88129.6|88162.2|88129.6|88146.5|88112.2|51
1649750190000|2022-04-12 07:56:30|88155.3|88130.3|88161.2|88136.2|88162.2|88137.2|88151.4|88126.4|56
1649750200000|2022-04-12 07:56:40|88161.7|88136.7|88156.2|88131.2|88161.7|88136.7|88154|88129|53
1649750210000|2022-04-12 07:56:50|88158|88133|88164.6|88139.6|88166.2|88141.2|88155.6|88130.6|62
1649750220000|2022-04-12 07:57:00|88164.1|88139.1|88160.9|88135.9|88164.3|88139.3|88155|88130|63
1649750230000|2022-04-12 07:57:10|88161.1|88136.1|88156.4|88131.4|88165.8|88140.8|88155.8|88130.8|55
1649750240000|2022-04-12 07:57:20|88155.8|88130.8|88163.3|88113.3|88166.8|88130.8|88151.4|88111.2|62
1649750250000|2022-04-12 07:57:30|88163.4|88113.4|88150|88100|88168.6|88122|88138.7|88099.6|60
1649750260000|2022-04-12 07:57:40|88131.9|88106.9|88146.9|88121.9|88156.6|88122.4|88124.9|88085.5|69
1649750270000|2022-04-12 07:57:50|88146.4|88121.4|88139.7|88089.7|88163|88128|88129.4|88088.8|57
1649750280000|2022-04-12 07:58:00|88127.5|88102.5|88128.3|88078.3|88137.2|88102.5|88117.4|88078.3|58
1649750290000|2022-04-12 07:58:10|88127.4|88077.4|88121.2|88096.2|88132|88096.4|88111|88073.7|56
1649750300000|2022-04-12 07:58:20|88122|88097|88133.8|88083.8|88135.2|88097.1|88116.7|88081.2|42
1649750310000|2022-04-12 07:58:30|88134.3|88084.3|88126|88101|88135.2|88101.9|88124.2|88084.2|56
1649750320000|2022-04-12 07:58:40|88125.8|88100.8|88125.4|88100.4|88130|88105|88125.2|88100.2|56
1649750330000|2022-04-12 07:58:50|88125.6|88100.6|88119.4|88094.4|88136.5|88102.1|88119.4|88083.5|53
1649750340000|2022-04-12 07:59:00|88119.5|88094.5|88120.5|88070.5|88130.9|88094.5|88107.4|88070.4|51
1649750350000|2022-04-12 07:59:10|88120.6|88070.6|88118.9|88068.9|88120.8|88070.8|88118.8|88068.8|25
1649750360000|2022-04-12 07:59:20|88118.8|88068.8|88121.4|88071.4|88123.3|88073.3|88117|88067|43
1649750370000|2022-04-12 07:59:30|88121.5|88071.5|88122.1|88072.1|88122.4|88087.1|88105.9|88071.4|46
1649750380000|2022-04-12 07:59:40|88122.2|88072.2|88110.8|88085.8|88123.6|88086.4|88108.3|88072.2|35
1649750390000|2022-04-12 07:59:50|88110.7|88085.7|88111|88086|88119.4|88086|88104.6|88067.5|55
1649750400000|2022-04-12 08:00:00|88110|88085|88137.2|88087.2|88137.9|88100.7|88108.5|88071.8|66
1649750410000|2022-04-12 08:00:10|88137|88087|88124.5|88099.5|88137.3|88102.6|88123.5|88086.4|57
1649750420000|2022-04-12 08:00:20|88124.8|88099.8|88125.6|88100.6|88126.5|88101.5|88123.8|88098.8|58
1649750430000|2022-04-12 08:00:30|88125.3|88100.3|88126.6|88101.6|88127.6|88102.6|88122.2|88097.2|51
1649750440000|2022-04-12 08:00:40|88126.3|88101.3|88120.5|88095.5|88128|88103|88119.4|88094.4|49
1649750450000|2022-04-12 08:00:50|88120.3|88095.3|88116|88091|88129.6|88097.3|88116|88079.6|39
1649750460000|2022-04-12 08:01:00|88116.7|88091.7|88110.5|88085.5|88118.4|88093.4|88109.9|88084.9|42
1649750470000|2022-04-12 08:01:10|88109.7|88084.7|88126.2|88076.2|88127.7|88090.6|88106.1|88076.2|41
1649750480000|2022-04-12 08:01:20|88126.6|88076.6|88135.5|88085.5|88137|88099.8|88107.4|88073.2|59
1649750490000|2022-04-12 08:01:30|88122.5|88097.5|88119.5|88094.5|88139.4|88101.2|88117.7|88089|60
1649750500000|2022-04-12 08:01:40|88118.2|88093.2|88130.4|88105.4|88134.4|88109.4|88117.5|88092.5|63
1649750510000|2022-04-12 08:01:50|88129.7|88104.7|88120.8|88095.8|88130.2|88105.2|88118.8|88093.8|53
1649750520000|2022-04-12 08:02:00|88119.7|88094.7|88114.6|88089.6|88120.7|88095.7|88107.5|88082.5|60
1649750530000|2022-04-12 08:02:10|88114.2|88089.2|88138.9|88113.9|88148.6|88113.9|88112.9|88087.9|66
1649750540000|2022-04-12 08:02:20|88137.5|88112.5|88173|88123|88173|88123|88137.5|88112.5|62
1649750550000|2022-04-12 08:02:30|88175|88125|88196.9|88146.9|88196.9|88157.3|88162.2|88124.2|70
1649750560000|2022-04-12 08:02:40|88196.1|88146.1|88191.9|88141.9|88198.5|88158.1|88179.2|88141.8|54
1649750570000|2022-04-12 08:02:50|88191.7|88141.7|88194.6|88144.6|88194.6|88144.6|88191.7|88141.7|42
1649750580000|2022-04-12 08:03:00|88194.7|88144.7|88191.4|88166.4|88203|88166.4|88191.2|88143.9|56
1649750590000|2022-04-12 08:03:10|88191.7|88166.7|88192.6|88167.6|88205.2|88168.1|88190.5|88153.5|50
1649750600000|2022-04-12 08:03:20|88192.7|88167.7|88202.4|88177.4|88215.6|88178.7|88192.7|88164.7|60
1649750610000|2022-04-12 08:03:30|88199.3|88174.3|88208.3|88183.3|88222.8|88185.8|88199.3|88170.9|58
1649750620000|2022-04-12 08:03:40|88209.3|88184.3|88213.8|88188.8|88229.4|88192.9|88209.3|88178.8|67
1649750630000|2022-04-12 08:03:50|88217.2|88192.2|88222.6|88197.6|88238.9|88198.6|88216.5|88185.7|54
1649750640000|2022-04-12 08:04:00|88222.8|88197.8|88241.8|88216.8|88251.2|88216.8|88222.8|88197.8|71
1649750650000|2022-04-12 08:04:10|88241.9|88216.9|88278.9|88228.9|88279.5|88241.5|88241.9|88211.8|66
1649750660000|2022-04-12 08:04:20|88278.4|88228.4|88234.3|88209.3|88280.1|88241.9|88234.3|88199.1|61
1649750670000|2022-04-12 08:04:30|88233.9|88208.9|88232.9|88207.9|88233.9|88208.9|88228.6|88203.6|48
1649750680000|2022-04-12 08:04:40|88235|88210|88245.1|88220.1|88253.1|88220.7|88235|88196.5|54
1649750690000|2022-04-12 08:04:50|88245.3|88220.3|88247.8|88222.8|88248.4|88223.4|88242.6|88217.6|42
1649750700000|2022-04-12 08:05:00|88247.3|88222.3|88233.2|88208.2|88249.1|88224.1|88231.6|88206.6|66
1649750710000|2022-04-12 08:05:10|88233|88208|88237.5|88212.5|88249.5|88212.9|88231.9|88199.5|50
1649750720000|2022-04-12 08:05:20|88237.4|88212.4|88239.4|88214.4|88240.7|88215.7|88231.7|88206.7|48
1649750730000|2022-04-12 08:05:30|88239.2|88214.2|88239.1|88189.1|88239.3|88214.2|88227|88189.1|49
1649750740000|2022-04-12 08:05:40|88238.7|88188.7|88233.4|88183.4|88238.7|88204|88219.7|88183.4|56
1649750750000|2022-04-12 08:05:50|88218.3|88193.3|88230.6|88205.6|88230.6|88205.6|88218.3|88193.3|48
1649750760000|2022-04-12 08:06:00|88230.7|88205.7|88237.7|88212.7|88241.4|88216.4|88229.8|88204.8|46
1649750770000|2022-04-12 08:06:10|88238|88213|88233.4|88208.4|88238|88213|88226.6|88201.6|62
1649750780000|2022-04-12 08:06:20|88232|88207|88228.8|88203.8|88234.5|88209.5|88228.3|88203.3|41
1649750790000|2022-04-12 08:06:30|88228.6|88203.6|88234.3|88209.3|88234.5|88209.5|88228.6|88203.6|41
1649750800000|2022-04-12 08:06:40|88233.6|88208.6|88230.9|88205.9|88233.9|88208.9|88230.9|88205.9|23
1649750810000|2022-04-12 08:06:50|88230.4|88205.4|88242.2|88217.2|88255.3|88220.4|88229.5|88204.5|50
1649750820000|2022-04-12 08:07:00|88243.3|88218.3|88309.3|88284.3|88326.5|88286.1|88243.3|88211.7|72
1649750830000|2022-04-12 08:07:10|88310.3|88285.3|88315.4|88265.4|88323.9|88285.3|88303.6|88265.4|41
1649750840000|2022-04-12 08:07:20|88314.8|88264.8|88292.2|88267.2|88315|88277.7|88292|88254.7|51
1649750850000|2022-04-12 08:07:30|88292.4|88267.4|88305.2|88280.2|88305.4|88280.4|88292.4|88267.4|44
1649750860000|2022-04-12 08:07:40|88304.4|88279.4|88298.6|88273.6|88304.5|88279.5|88298.4|88273.4|31
1649750870000|2022-04-12 08:07:50|88298.8|88273.8|88296.8|88271.8|88298.8|88273.8|88296.2|88271.2|24
1649750880000|2022-04-12 08:08:00|88296.4|88271.4|88295.8|88270.8|88297.2|88272.2|88295.7|88270.7|27
1649750890000|2022-04-12 08:08:10|88295.9|88270.9|88269.4|88244.4|88303.7|88278.7|88269.3|88234.6|49
1649750900000|2022-04-12 08:08:20|88269.9|88244.9|88259|88234|88279.9|88246.1|88254.8|88220.6|53
1649750910000|2022-04-12 08:08:30|88258.8|88233.8|88250.8|88225.8|88263.9|88238.9|88250.3|88212.2|55
1649750920000|2022-04-12 08:08:40|88251|88226|88241.7|88216.7|88251.7|88226.7|88241.6|88216.6|44
1649750930000|2022-04-12 08:08:50|88241.8|88216.8|88233.5|88208.5|88245.1|88220.1|88228.9|88193.4|53
1649750940000|2022-04-12 08:09:00|88233.4|88208.4|88237.5|88212.5|88237.7|88212.7|88232.9|88207.9|42
1649750950000|2022-04-12 08:09:10|88236.9|88211.9|88240.7|88215.7|88240.9|88215.9|88236.8|88211.8|49
1649750960000|2022-04-12 08:09:20|88240.6|88215.6|88238.8|88213.8|88241.8|88216.8|88238.8|88213.8|43
1649750970000|2022-04-12 08:09:30|88239|88214|88234.4|88209.4|88251.7|88219.9|88231.7|88201.7|40
1649750980000|2022-04-12 08:09:40|88235.4|88210.4|88234.2|88209.2|88237.4|88212.4|88232.7|88207.7|36
1649750990000|2022-04-12 08:09:50|88234.4|88209.4|88226.4|88201.4|88234.4|88209.4|88224.2|88199.2|49
1649751000000|2022-04-12 08:10:00|88226.7|88201.7|88228.6|88203.6|88229.2|88204.2|88221.6|88196.6|48
1649751010000|2022-04-12 08:10:10|88229.5|88204.5|88231.1|88206.1|88232|88207|88228.5|88203.5|37
1649751020000|2022-04-12 08:10:20|88231.5|88206.5|88227.2|88202.2|88232.1|88207.1|88223.6|88198.6|34
1649751030000|2022-04-12 08:10:30|88227|88202|88228.2|88203.2|88232.5|88207.5|88226.5|88201.5|47
1649751040000|2022-04-12 08:10:40|88228.7|88203.7|88247.8|88222.8|88251.9|88222.9|88226.2|88188.4|47
1649751050000|2022-04-12 08:10:50|88245|88220|88258.5|88233.5|88276.6|88239.4|88245|88220|49
1649751060000|2022-04-12 08:11:00|88258.7|88233.7|88252|88227|88258.7|88233.7|88250.6|88225.6|44
1649751070000|2022-04-12 08:11:10|88252.1|88227.1|88254.2|88229.2|88254.7|88229.7|88252.1|88227.1|20
1649751080000|2022-04-12 08:11:20|88254.7|88229.7|88256.7|88231.7|88257.2|88232.2|88253.4|88228.4|37
1649751090000|2022-04-12 08:11:30|88256.8|88231.8|88224.4|88199.4|88256.8|88231.8|88224.4|88186.7|51
1649751100000|2022-04-12 08:11:40|88224.7|88199.7|88227.7|88202.7|88236.5|88203.5|88224.7|88185.1|29
1649751110000|2022-04-12 08:11:50|88227.8|88202.8|88227.7|88202.7|88229.5|88204.5|88226.8|88201.8|28
1649751120000|2022-04-12 08:12:00|88227.6|88202.6|88226.7|88201.7|88230.4|88205.4|88225.8|88200.8|31
1649751130000|2022-04-12 08:12:10|88226.1|88201.1|88223|88198|88226.6|88201.6|88220.1|88195.1|37
1649751140000|2022-04-12 08:12:20|88223.3|88198.3|88222.4|88197.4|88225.5|88200.5|88220.2|88195.2|43
1649751150000|2022-04-12 08:12:30|88222.3|88197.3|88225|88200|88225.7|88200.7|88221.1|88196.1|30
1649751160000|2022-04-12 08:12:40|88223.4|88198.4|88223.5|88198.5|88230.6|88200.1|88216.6|88180.6|47
1649751170000|2022-04-12 08:12:50|88224|88199|88262.8|88212.8|88262.8|88225.1|88221.8|88187.1|59
1649751180000|2022-04-12 08:13:00|88263.4|88213.4|88284.6|88234.6|88284.6|88246.7|88249.4|88213.4|69
1649751190000|2022-04-12 08:13:10|88285|88235|88270.4|88245.4|88289.6|88252|88269.3|88234.9|54
1649751200000|2022-04-12 08:13:20|88270.9|88245.9|88273.5|88248.5|88274.2|88249.2|88269.8|88244.8|42
1649751210000|2022-04-12 08:13:30|88273.1|88248.1|88272.3|88247.3|88273.5|88248.5|88270.9|88245.9|31
1649751220000|2022-04-12 08:13:40|88272.5|88247.5|88280.9|88255.9|88281.1|88256.1|88264.5|88239.5|66
1649751230000|2022-04-12 08:13:50|88281.2|88256.2|88297|88272|88319.7|88281.1|88280.5|88243.8|66
1649751240000|2022-04-12 08:14:00|88296.6|88271.6|88292|88267|88296.6|88271.6|88289.8|88264.8|31
1649751250000|2022-04-12 08:14:10|88291.4|88266.4|88282.3|88257.3|88301|88268.8|88280.6|88245|43
1649751260000|2022-04-12 08:14:20|88283.9|88258.9|88282.5|88257.5|88283.9|88258.9|88281.7|88256.7|20
1649751270000|2022-04-12 08:14:30|88295.9|88245.9|88294.5|88269.5|88299.6|88274.6|88286.5|88244.7|40
1649751280000|2022-04-12 08:14:40|88294.2|88269.2|88288|88263|88305.1|88270|88288|88251.2|32
1649751290000|2022-04-12 08:14:50|88288.1|88263.1|88281.9|88256.9|88289.3|88264.3|88281.1|88256.1|37
1649751300000|2022-04-12 08:15:00|88282|88257|88296.7|88271.7|88313.9|88277|88281.7|88256.7|46
1649751310000|2022-04-12 08:15:10|88295.4|88270.4|88306.2|88256.2|88307.1|88270.5|88289.9|88256.2|43
1649751320000|2022-04-12 08:15:20|88306.5|88256.5|88292.8|88267.8|88306.5|88270.4|88291.5|88254.4|44
1649751330000|2022-04-12 08:15:30|88292.9|88267.9|88295|88270|88309.1|88271.5|88291.6|88258.1|45
1649751340000|2022-04-12 08:15:40|88295.7|88270.7|88295.5|88270.5|88310.2|88275|88292.5|88258.6|49
1649751350000|2022-04-12 08:15:50|88295.4|88270.4|88296.1|88271.1|88297.2|88272.2|88285.9|88260.9|65
1649751360000|2022-04-12 08:16:00|88295.8|88270.8|88286.3|88261.3|88308.6|88273.1|88286.3|88250.1|51
1649751370000|2022-04-12 08:16:10|88286.8|88261.8|88297.6|88247.6|88297.7|88262.1|88282.5|88243.4|47
1649751380000|2022-04-12 08:16:20|88297.5|88247.5|88299.8|88249.8|88300.2|88260.4|88282.7|88244.3|40
1649751390000|2022-04-12 08:16:30|88300.1|88250.1|88297.9|88247.9|88300.5|88263.4|88286|88247.9|31
1649751400000|2022-04-12 08:16:40|88298.4|88248.4|88302.4|88252.4|88302.9|88263.1|88286.9|88246.5|50
1649751410000|2022-04-12 08:16:50|88301.6|88251.6|88303.2|88253.2|88303.2|88265.1|88289|88251|26
1649751420000|2022-04-12 08:17:00|88302.8|88252.8|88308.9|88258.9|88311.6|88275.2|88292.3|88252.8|53
1649751430000|2022-04-12 08:17:10|88309.1|88259.1|88298.4|88273.4|88311.6|88274|88294.6|88259.1|37
1649751440000|2022-04-12 08:17:20|88297.4|88272.4|88294.1|88269.1|88308.1|88274|88291.4|88254.7|43
1649751450000|2022-04-12 08:17:30|88294.4|88269.4|88286.5|88261.5|88299|88272.9|88284.4|88247.6|65
1649751460000|2022-04-12 08:17:40|88286|88261|88299.2|88249.2|88299.4|88262.5|88276|88239.7|52
1649751470000|2022-04-12 08:17:50|88298.4|88248.4|88309.2|88259.2|88309.8|88271.4|88287.5|88246.8|48
1649751480000|2022-04-12 08:18:00|88308.6|88258.6|88327.6|88277.6|88330.7|88294.7|88299.1|88258.4|62
1649751490000|2022-04-12 08:18:10|88327.5|88277.5|88314.4|88289.4|88328.7|88290.5|88312.1|88272.1|37
1649751500000|2022-04-12 08:18:20|88327.1|88277.1|88319.9|88294.9|88329.7|88295.4|88313.3|88274.9|33
1649751510000|2022-04-12 08:18:30|88319.6|88294.6|88328.1|88303.1|88337.3|88304.2|88319.6|88282.9|39
1649751520000|2022-04-12 08:18:40|88328.8|88303.8|88349.2|88299.2|88349.2|88313.1|88327.3|88288.6|61
1649751530000|2022-04-12 08:18:50|88348.5|88298.5|88347.1|88297.1|88349.4|88307.8|88332.8|88293.9|44
1649751540000|2022-04-12 08:19:00|88347.4|88297.4|88336.4|88286.4|88347.9|88303.8|88322.5|88285.8|52
1649751550000|2022-04-12 08:19:10|88335.8|88285.8|88313.4|88288.4|88336.4|88299.6|88313.4|88276.4|54
1649751560000|2022-04-12 08:19:20|88325.7|88275.7|88312.4|88287.4|88328.4|88292.1|88311.2|88273.3|58
1649751570000|2022-04-12 08:19:30|88312.2|88287.2|88301.8|88276.8|88321.5|88287.9|88300.5|88265.3|48
1649751580000|2022-04-12 08:19:40|88302.1|88277.1|88325.1|88300.1|88340|88301.7|88301.7|88264.3|49
1649751590000|2022-04-12 08:19:50|88325|88300|88330|88305|88347.4|88309.3|88323.8|88292.2|49
1649751600000|2022-04-12 08:20:00|88334.1|88309.1|88339.1|88314.1|88352.9|88314.3|88334.1|88299.1|42
1649751610000|2022-04-12 08:20:10|88338.9|88313.9|88342.5|88317.5|88354.5|88317.5|88338.5|88302.7|43
1649751620000|2022-04-12 08:20:20|88342.4|88317.4|88347.7|88322.7|88347.7|88322.7|88341.5|88316.5|36
1649751630000|2022-04-12 08:20:30|88351|88326|88349|88324|88354|88329|88348.7|88323.7|38
1649751640000|2022-04-12 08:20:40|88350.6|88325.6|88348.5|88323.5|88352.7|88327.7|88345.9|88320.9|50
1649751650000|2022-04-12 08:20:50|88350.4|88325.4|88342.4|88317.4|88352|88327|88342|88317|52
1649751660000|2022-04-12 08:21:00|88342.9|88317.9|88339.4|88314.4|88342.9|88317.9|88338.7|88313.7|54
1649751670000|2022-04-12 08:21:10|88340.3|88315.3|88344.1|88319.1|88359.4|88321.9|88338.5|88309.4|48
1649751680000|2022-04-12 08:21:20|88343.8|88318.8|88347|88297|88358|88322.2|88339|88295.7|54
1649751690000|2022-04-12 08:21:30|88346.7|88296.7|88350.8|88300.8|88350.9|88313.9|88332.1|88294.3|59
1649751700000|2022-04-12 08:21:40|88351.1|88301.1|88348.5|88298.5|88351.1|88301.1|88348.4|88298.4|52
1649751710000|2022-04-12 08:21:50|88348.2|88298.2|88345.2|88295.2|88348.4|88298.4|88344.9|88294.9|39
1649751720000|2022-04-12 08:22:00|88344.3|88294.3|88337.4|88287.4|88344.3|88302.4|88324.4|88284.7|54
1649751730000|2022-04-12 08:22:10|88337.6|88287.6|88333|88283|88344.8|88294.8|88331.5|88281.5|51
1649751740000|2022-04-12 08:22:20|88332.5|88282.5|88314.3|88264.3|88333.8|88283.8|88303.1|88264.3|69
1649751750000|2022-04-12 08:22:30|88314.1|88264.1|88317.4|88267.4|88318.4|88268.4|88311.2|88261.2|60
1649751760000|2022-04-12 08:22:40|88317.1|88267.1|88316.1|88266.1|88317.8|88267.8|88314.3|88264.3|41
1649751770000|2022-04-12 08:22:50|88314.4|88264.4|88312.8|88262.8|88315.9|88265.9|88311.6|88261.6|28
1649751780000|2022-04-12 08:23:00|88313.1|88263.1|88308.3|88258.3|88314.1|88278.1|88297.6|88254.9|65
1649751790000|2022-04-12 08:23:10|88310|88260|88286.6|88236.6|88310|88260|88278.8|88235|59
1649751800000|2022-04-12 08:23:20|88284.1|88234.1|88288.2|88238.2|88297.6|88248.2|88270.9|88230.6|52
1649751810000|2022-04-12 08:23:30|88287.6|88237.6|88278.1|88228.1|88288.2|88240.2|88263.3|88224.2|33
1649751820000|2022-04-12 08:23:40|88277.3|88227.3|88265.1|88240.1|88278.2|88242.4|88260.3|88224.4|42
1649751830000|2022-04-12 08:23:50|88264.1|88239.1|88265.6|88240.6|88268.1|88243.1|88263.6|88238.6|33
1649751840000|2022-04-12 08:24:00|88265.5|88240.5|88267.5|88242.5|88269|88244|88259.2|88234.2|45
1649751850000|2022-04-12 08:24:10|88266.9|88241.9|88254.9|88229.9|88269.5|88244.5|88254.5|88229.5|64
1649751860000|2022-04-12 08:24:20|88255.5|88230.5|88259.1|88234.1|88262.7|88237.7|88252.2|88227.2|55
1649751870000|2022-04-12 08:24:30|88258.7|88233.7|88257.8|88232.8|88262.6|88237.6|88253.5|88228.5|47
1649751880000|2022-04-12 08:24:40|88257.5|88232.5|88250.7|88225.7|88258|88233|88249.7|88224.7|53
1649751890000|2022-04-12 08:24:50|88250.5|88225.5|88251.2|88226.2|88252.3|88227.3|88250.2|88225.2|37
1649751900000|2022-04-12 08:25:00|88247.4|88222.4|88249.5|88224.5|88250|88225|88239.3|88214.3|60
1649751910000|2022-04-12 08:25:10|88249.3|88224.3|88250.3|88225.3|88252.3|88227.3|88248.7|88223.7|48
1649751920000|2022-04-12 08:25:20|88250|88225|88255|88230|88255|88230|88244.1|88219.1|49
1649751930000|2022-04-12 08:25:30|88257.1|88232.1|88246.9|88221.9|88264.1|88239.1|88235.3|88199.4|61
1649751940000|2022-04-12 08:25:40|88247.2|88222.2|88247.3|88222.3|88248.2|88223.2|88245.3|88220.3|46
1649751950000|2022-04-12 08:25:50|88247.6|88222.6|88244.7|88219.7|88247.8|88222.8|88244.5|88219.5|37
1649751960000|2022-04-12 08:26:00|88244.9|88219.9|88242.2|88217.2|88245.9|88220.9|88234.9|88209.9|51
1649751970000|2022-04-12 08:26:10|88242.4|88217.4|88245.4|88220.4|88247.1|88222.1|88242.4|88217.4|57
1649751980000|2022-04-12 08:26:20|88245.5|88220.5|88235.7|88210.7|88262.4|88224.1|88226.8|88196|61
1649751990000|2022-04-12 08:26:30|88235.2|88210.2|88247|88222|88249.2|88224.2|88234.8|88209.8|52
1649752000000|2022-04-12 08:26:40|88247.4|88222.4|88237.2|88212.2|88247.4|88222.4|88235.3|88210.3|43
1649752010000|2022-04-12 08:26:50|88236.8|88211.8|88228.7|88203.7|88245.4|88211.8|88228.3|88194.8|47
1649752020000|2022-04-12 08:27:00|88228.9|88203.9|88225.9|88200.9|88229.8|88204.8|88225.5|88200.5|37
1649752030000|2022-04-12 08:27:10|88226.4|88201.4|88258.7|88208.7|88259.1|88223.6|88226.4|88200.5|58
1649752040000|2022-04-12 08:27:20|88258.6|88208.6|88259.8|88209.8|88260.4|88223.1|88241|88208.6|44
1649752050000|2022-04-12 08:27:30|88259.5|88209.5|88250.7|88225.7|88266.3|88229|88247.7|88209.5|42
1649752060000|2022-04-12 08:27:40|88250.4|88225.4|88251.5|88226.5|88253.6|88228.6|88249|88224|42
1649752070000|2022-04-12 08:27:50|88251.8|88226.8|88257.4|88232.4|88270.4|88235.1|88251.8|88218.2|48
1649752080000|2022-04-12 08:28:00|88257.1|88232.1|88299|88249|88299|88249|88249.4|88215.3|64
1649752090000|2022-04-12 08:28:10|88302.7|88252.7|88285.5|88260.5|88306.9|88266.6|88284.1|88250.3|59
1649752100000|2022-04-12 08:28:20|88283.4|88258.4|88285.1|88235.1|88285.9|88258.6|88271.7|88234.8|46
1649752110000|2022-04-12 08:28:30|88285.3|88235.3|88294.1|88269.1|88309.7|88272|88273.9|88235.3|60
1649752120000|2022-04-12 08:28:40|88295.2|88270.2|88331.6|88281.6|88333.2|88291.6|88293.5|88261.8|46
1649752130000|2022-04-12 08:28:50|88332.5|88282.5|88307.6|88282.6|88333.5|88295.8|88304.9|88271.6|59
1649752140000|2022-04-12 08:29:00|88307.3|88282.3|88300.6|88250.6|88307.3|88282.3|88289.9|88250.6|66
1649752150000|2022-04-12 08:29:10|88288.3|88263.3|88292.5|88267.5|88310.6|88271.7|88282.3|88241.4|65
1649752160000|2022-04-12 08:29:20|88292.3|88267.3|88308.3|88283.3|88327.3|88287.9|88292.2|88261.9|67
1649752170000|2022-04-12 08:29:30|88308.2|88283.2|88308.5|88283.5|88311.6|88286.6|88307|88282|44
1649752180000|2022-04-12 08:29:40|88309.2|88284.2|88310.9|88285.9|88313.1|88288.1|88308.4|88283.4|38
1649752190000|2022-04-12 08:29:50|88310.6|88285.6|88334.8|88284.8|88334.8|88297.1|88310.6|88282.3|49
1649752200000|2022-04-12 08:30:00|88334|88284|88352.5|88302.5|88354|88306.2|88324.5|88284|56
1649752210000|2022-04-12 08:30:10|88352.2|88302.2|88363.7|88313.7|88365.3|88319.5|88340.1|88302.2|50
1649752220000|2022-04-12 08:30:20|88363.5|88313.5|88351.2|88301.2|88364.4|88323|88331.2|88295.2|53
1649752230000|2022-04-12 08:30:30|88352.2|88302.2|88346.5|88321.5|88360.7|88323.6|88338.2|88300.4|52
1649752240000|2022-04-12 08:30:40|88359.1|88309.1|88351.3|88326.3|88364.7|88328.4|88348.5|88309.1|58
1649752250000|2022-04-12 08:30:50|88350.6|88325.6|88335.7|88310.7|88351.6|88325.6|88334.1|88296.5|59
1649752260000|2022-04-12 08:31:00|88335.1|88310.1|88339.8|88314.8|88342.6|88317.6|88331.4|88306.4|56
1649752270000|2022-04-12 08:31:10|88340|88315|88344.2|88319.2|88347.2|88322.2|88338.9|88313.9|47
1649752280000|2022-04-12 08:31:20|88343.2|88318.2|88345.5|88320.5|88347|88322|88339.9|88314.9|54
1649752290000|2022-04-12 08:31:30|88345.3|88320.3|88354.3|88329.3|88354.3|88329.3|88335.1|88302.6|62
1649752300000|2022-04-12 08:31:40|88355.3|88330.3|88361.6|88336.6|88367.4|88339.6|88347|88317.4|63
1649752310000|2022-04-12 08:31:50|88362|88337|88355|88330|88364.5|88339.5|88349.2|88324.2|52
1649752320000|2022-04-12 08:32:00|88354.7|88329.7|88345.5|88320.5|88357.2|88332.2|88345.5|88320.5|43
1649752330000|2022-04-12 08:32:10|88345.1|88320.1|88347.4|88322.4|88349.6|88324.6|88345.1|88320.1|30
1649752340000|2022-04-12 08:32:20|88346.9|88321.9|88347.3|88322.3|88348.7|88323.7|88346.9|88321.9|32
1649752350000|2022-04-12 08:32:30|88347.2|88322.2|88347.1|88322.1|88347.7|88322.7|88343.5|88318.5|38
1649752360000|2022-04-12 08:32:40|88347|88322|88346|88321|88348.1|88323.1|88345.6|88320.6|33
1649752370000|2022-04-12 08:32:50|88346.1|88321.1|88353.7|88328.7|88355.3|88330.3|88346.1|88321.1|41
1649752380000|2022-04-12 08:33:00|88353.5|88328.5|88351.5|88326.5|88354.1|88329.1|88351.4|88326.4|25
1649752390000|2022-04-12 08:33:10|88351.2|88326.2|88349.4|88324.4|88358|88326.4|88344.6|88306.2|40
1649752400000|2022-04-12 08:33:20|88349.2|88324.2|88353|88328|88354|88329|88348.5|88323.5|41
1649752410000|2022-04-12 08:33:30|88352.8|88327.8|88358.3|88333.3|88359.2|88334.2|88352.7|88327.7|45
1649752420000|2022-04-12 08:33:40|88358.1|88333.1|88351.9|88326.9|88358.7|88333.7|88351.7|88326.7|50
1649752430000|2022-04-12 08:33:50|88351.8|88326.8|88367.8|88317.8|88367.8|88331.7|88350.4|88315.5|42
1649752440000|2022-04-12 08:34:00|88367.7|88317.7|88352.7|88327.7|88369.9|88333.3|88352.5|88316.4|57
1649752450000|2022-04-12 08:34:10|88352.5|88327.5|88344.3|88319.3|88357.2|88327.9|88342|88307.2|60
1649752460000|2022-04-12 08:34:20|88344.2|88319.2|88348.8|88323.8|88357.4|88324.8|88342.8|88306.9|57
1649752470000|2022-04-12 08:34:30|88349.7|88324.7|88333|88308|88349.7|88324.7|88332.6|88299.1|62
1649752480000|2022-04-12 08:34:40|88332.3|88307.3|88369.6|88319.6|88372|88335.8|88328.2|88291.9|67
1649752490000|2022-04-12 08:34:50|88368.8|88318.8|88349.3|88324.3|88368.8|88330.4|88349.2|88313.9|58
1649752500000|2022-04-12 08:35:00|88349.5|88324.5|88345.1|88320.1|88353|88328|88344.2|88319.2|63
1649752510000|2022-04-12 08:35:10|88345.6|88320.6|88355.1|88305.1|88365.8|88329.8|88340.7|88302.7|67
1649752520000|2022-04-12 08:35:20|88353.9|88303.9|88330.1|88280.1|88354.7|88318.2|88321.6|88279.6|71
1649752530000|2022-04-12 08:35:30|88330.9|88280.9|88324.8|88299.8|88336.1|88300.1|88312.1|88274.4|57
1649752540000|2022-04-12 08:35:40|88324.9|88299.9|88319.2|88294.2|88328.5|88303.5|88319.2|88294.2|58
1649752550000|2022-04-12 08:35:50|88319.1|88294.1|88313.4|88288.4|88330.2|88294.5|88312.3|88276.2|64
1649752560000|2022-04-12 08:36:00|88314.1|88289.1|88307.4|88282.4|88316.4|88291.4|88306.9|88281.9|47
1649752570000|2022-04-12 08:36:10|88305.6|88280.6|88318.1|88293.1|88320|88295|88305.6|88280.6|50
1649752580000|2022-04-12 08:36:20|88317.8|88292.8|88317.8|88292.8|88330|88293.7|88316.3|88278.6|42
1649752590000|2022-04-12 08:36:30|88317.7|88292.7|88311.2|88286.2|88317.7|88292.7|88310.2|88285.2|48
1649752600000|2022-04-12 08:36:40|88311.4|88286.4|88309.4|88284.4|88311.4|88286.4|88307.7|88282.7|37
1649752610000|2022-04-12 08:36:50|88309.5|88284.5|88304.6|88279.6|88309.8|88284.8|88304.6|88279.6|38
1649752620000|2022-04-12 08:37:00|88304.2|88279.2|88301.2|88276.2|88306.5|88281.5|88300.8|88275.8|46
1649752630000|2022-04-12 08:37:10|88300.9|88275.9|88302.2|88277.2|88302.2|88277.2|88300.2|88275.2|32
1649752640000|2022-04-12 08:37:20|88301.4|88276.4|88303.4|88278.4|88316|88279.7|88299.6|88265.9|43
1649752650000|2022-04-12 08:37:30|88303.5|88278.5|88304.2|88279.2|88316.1|88279.8|88301.1|88263.9|51
1649752660000|2022-04-12 08:37:40|88304.7|88279.7|88301.2|88276.2|88305.2|88280.2|88300.4|88275.4|34
1649752670000|2022-04-12 08:37:50|88301.5|88276.5|88308.5|88283.5|88309.3|88284.3|88300.8|88275.8|31
1649752680000|2022-04-12 08:38:00|88309|88284|88300|88275|88311.2|88286.2|88300|88275|54
1649752690000|2022-04-12 08:38:10|88299.9|88274.9|88295.3|88270.3|88300.6|88275.6|88293.8|88268.8|42
1649752700000|2022-04-12 08:38:20|88295.4|88270.4|88286.6|88261.6|88296.3|88271.3|88285.2|88260.2|55
1649752710000|2022-04-12 08:38:30|88286.2|88261.2|88255.5|88230.5|88286.5|88261.5|88253.7|88228.7|60
1649752720000|2022-04-12 08:38:40|88255.1|88230.1|88257.4|88232.4|88258.9|88233.9|88248|88223|51
1649752730000|2022-04-12 08:38:50|88259.2|88234.2|88256|88231|88269.8|88234.2|88255|88217.8|45
1649752740000|2022-04-12 08:39:00|88255.9|88230.9|88241.3|88216.3|88256.9|88231.9|88238.6|88200.4|50
1649752750000|2022-04-12 08:39:10|88241|88216|88229.5|88179.5|88243.9|88218.9|88215.4|88177.6|53
1649752760000|2022-04-12 08:39:20|88229.3|88179.3|88223.8|88173.8|88229.3|88192.7|88209.8|88172.8|53
1649752770000|2022-04-12 08:39:30|88223.7|88173.7|88193.6|88168.6|88224.1|88186.3|88191.7|88162|50
1649752780000|2022-04-12 08:39:40|88193.1|88168.1|88208|88183|88208.1|88183.1|88191.8|88166.8|51
1649752790000|2022-04-12 08:39:50|88207.6|88182.6|88207.5|88182.5|88219.7|88184.5|88206.4|88169.5|39
1649752800000|2022-04-12 08:40:00|88207.4|88182.4|88206.5|88181.5|88211.5|88186.5|88205.9|88180.9|54
1649752810000|2022-04-12 08:40:10|88207.4|88182.4|88195.8|88170.8|88212.8|88187.8|88194.4|88169.4|62
1649752820000|2022-04-12 08:40:20|88195.5|88170.5|88196.2|88171.2|88198|88173|88193.9|88168.9|51
1649752830000|2022-04-12 08:40:30|88195.4|88170.4|88193.4|88168.4|88199.1|88174.1|88189.6|88164.6|53
1649752840000|2022-04-12 08:40:40|88192.9|88167.9|88177.5|88152.5|88194.9|88169.9|88177.5|88152.5|46
1649752850000|2022-04-12 08:40:50|88178.9|88153.9|88167.9|88142.9|88178.9|88153.9|88167.5|88142.5|44
1649752860000|2022-04-12 08:41:00|88168.2|88143.2|88175.1|88150.1|88192.8|88153.3|88163.9|88138.9|54
1649752870000|2022-04-12 08:41:10|88174.7|88149.7|88176.6|88151.6|88176.9|88151.9|88172.4|88147.4|51
1649752880000|2022-04-12 08:41:20|88176.3|88151.3|88191.4|88166.4|88204.3|88166.4|88176.3|88151.3|50
1649752890000|2022-04-12 08:41:30|88191.6|88166.6|88178.7|88153.7|88191.6|88166.6|88177.1|88152.1|59
1649752900000|2022-04-12 08:41:40|88177.9|88152.9|88174.9|88149.9|88180|88155|88173.4|88148.4|38
1649752910000|2022-04-12 08:41:50|88174.5|88149.5|88174.5|88149.5|88174.5|88149.5|88171|88146|31
1649752920000|2022-04-12 08:42:00|88174.6|88149.6|88174.9|88149.9|88176.6|88151.6|88172.7|88147.7|41
1649752930000|2022-04-12 08:42:10|88175.2|88150.2|88174|88149|88175.5|88150.5|88173.3|88148.3|31
1649752940000|2022-04-12 08:42:20|88174.1|88149.1|88171.1|88146.1|88175.1|88150.1|88170.5|88145.5|42
1649752950000|2022-04-12 08:42:30|88171.5|88146.5|88169.4|88144.4|88181.5|88156.5|88167.6|88142.6|47
1649752960000|2022-04-12 08:42:40|88169.3|88144.3|88176.6|88151.6|88178.5|88153.5|88169.3|88144.3|46
1649752970000|2022-04-12 08:42:50|88176.9|88151.9|88186.6|88161.6|88187|88162|88175.9|88150.9|37
1649752980000|2022-04-12 08:43:00|88188.6|88163.6|88199.5|88174.5|88209.3|88174.5|88188.6|88156.6|47
1649752990000|2022-04-12 08:43:10|88197.8|88172.8|88200.3|88175.3|88202.9|88177.9|88196.8|88171.8|47
1649753000000|2022-04-12 08:43:20|88200.9|88175.9|88191.1|88166.1|88205.1|88175.9|88189.7|88155.1|32
1649753010000|2022-04-12 08:43:30|88191.3|88166.3|88187.9|88162.9|88193.4|88168.4|88185.3|88160.3|53
1649753020000|2022-04-12 08:43:40|88188.2|88163.2|88187.3|88162.3|88191.9|88166.9|88187.3|88162.3|36
1649753030000|2022-04-12 08:43:50|88187.5|88162.5|88194.8|88169.8|88203|88178|88187.5|88162.5|56
1649753040000|2022-04-12 08:44:00|88195.9|88170.9|88203.1|88178.1|88204.8|88179.8|88194.8|88169.8|51
1649753050000|2022-04-12 08:44:10|88203.5|88178.5|88209.1|88184.1|88211.5|88186.5|88202.3|88177.3|47
1649753060000|2022-04-12 08:44:20|88208.3|88183.3|88207.2|88182.2|88208.7|88183.7|88203.4|88178.4|33
1649753070000|2022-04-12 08:44:30|88207.6|88182.6|88211.9|88186.9|88213.3|88188.3|88206.8|88181.8|44
1649753080000|2022-04-12 08:44:40|88211.6|88186.6|88208|88183|88212.7|88187.7|88208|88183|43
1649753090000|2022-04-12 08:44:50|88208.2|88183.2|88203.4|88178.4|88208.2|88183.2|88202.3|88177.3|49
1649753100000|2022-04-12 08:45:00|88203.5|88178.5|88213|88188|88224.3|88188|88203.1|88173.8|38
1649753110000|2022-04-12 08:45:10|88213.8|88188.8|88213.5|88188.5|88215.2|88190.2|88212.5|88187.5|40
1649753120000|2022-04-12 08:45:20|88214|88189|88211.7|88186.7|88214.2|88189.2|88211.3|88186.3|42
1649753130000|2022-04-12 08:45:30|88211.8|88186.8|88210.8|88185.8|88211.8|88186.8|88210.2|88185.2|20
1649753140000|2022-04-12 08:45:40|88210.6|88185.6|88209.2|88184.2|88210.9|88185.9|88209.1|88184.1|21
1649753150000|2022-04-12 08:45:50|88209.3|88184.3|88207.9|88182.9|88209.3|88184.3|88206.8|88181.8|25
1649753160000|2022-04-12 08:46:00|88208|88183|88209.3|88184.3|88211.4|88186.4|88208|88183|20
1649753170000|2022-04-12 08:46:10|88209.1|88184.1|88209.4|88184.4|88209.4|88184.4|88207.5|88182.5|26
1649753180000|2022-04-12 08:46:20|88209.5|88184.5|88231.7|88206.7|88239.8|88206.7|88207.5|88182.5|52
1649753190000|2022-04-12 08:46:30|88233.2|88208.2|88233.6|88208.6|88250.1|88212.9|88232.4|88199.5|52
1649753200000|2022-04-12 08:46:40|88233.9|88208.9|88242.4|88217.4|88243|88218|88233|88208|41
1649753210000|2022-04-12 08:46:50|88242.3|88217.3|88276.5|88226.5|88277|88238.8|88237.1|88200.1|58
1649753220000|2022-04-12 08:47:00|88276.2|88226.2|88278.2|88228.2|88281.5|88244|88265.6|88225.1|60
1649753230000|2022-04-12 08:47:10|88278.4|88228.4|88263.2|88238.2|88279.1|88243.5|88263.2|88228|42
1649753240000|2022-04-12 08:47:20|88263.1|88238.1|88264.3|88239.3|88266.3|88241.3|88262.6|88237.6|41
1649753250000|2022-04-12 08:47:30|88265.3|88240.3|88277.7|88252.7|88292.9|88253.9|88263.1|88238.1|49
1649753260000|2022-04-12 08:47:40|88278.3|88253.3|88276.7|88251.7|88280.7|88255.7|88276.7|88251.7|41
1649753270000|2022-04-12 08:47:50|88278.5|88253.5|88282.4|88257.4|88294.7|88258.4|88276.7|88243.3|54
1649753280000|2022-04-12 08:48:00|88282.7|88257.7|88283.2|88258.2|88283.6|88258.6|88280.6|88255.6|55
1649753290000|2022-04-12 08:48:10|88281.7|88256.7|88282.8|88257.8|88296.8|88261.4|88281.4|88246.8|51
1649753300000|2022-04-12 08:48:20|88284.2|88259.2|88308.8|88258.8|88310.6|88282.7|88283.7|88258.5|58
1649753310000|2022-04-12 08:48:30|88308.2|88258.2|88285.9|88260.9|88308.5|88271.2|88284.3|88258.2|54
1649753320000|2022-04-12 08:48:40|88286.4|88261.4|88301.6|88251.6|88306.5|88281.5|88285.9|88251.1|65
1649753330000|2022-04-12 08:48:50|88285.7|88260.7|88280.2|88255.2|88292.9|88267.2|88278.2|88241|59
1649753340000|2022-04-12 08:49:00|88279.9|88254.9|88279.4|88254.4|88281.5|88256.5|88276.6|88251.6|56
1649753350000|2022-04-12 08:49:10|88278.3|88253.3|88282.9|88257.9|88300.1|88268.2|88272.6|88237.7|60
1649753360000|2022-04-12 08:49:20|88282.5|88257.5|88291.2|88266.2|88300.5|88275.5|88281.7|88256.7|60
1649753370000|2022-04-12 08:49:30|88291.3|88266.3|88307.2|88282.2|88325.7|88287.4|88283.7|88258.7|61
1649753380000|2022-04-12 08:49:40|88307.7|88282.7|88287|88262|88320.5|88283.8|88280.7|88255.7|44
1649753390000|2022-04-12 08:49:50|88286.9|88261.9|88283.4|88258.4|88287.9|88262.9|88281.1|88256.1|61
1649753400000|2022-04-12 08:50:00|88283.5|88258.5|88277.1|88252.1|88297|88259.9|88276.4|88241.2|58
1649753410000|2022-04-12 08:50:10|88276.5|88251.5|88295.5|88270.5|88301.1|88276.1|88276.5|88251.5|65
1649753420000|2022-04-12 08:50:20|88295.8|88270.8|88313.9|88263.9|88313.9|88275.3|88286.7|88261.7|66
1649753430000|2022-04-12 08:50:30|88299.6|88274.6|88300.2|88275.2|88304.5|88279.5|88296|88271|67
1649753440000|2022-04-12 08:50:40|88299.6|88274.6|88288.1|88263.1|88300.2|88275.2|88283.8|88247|61
1649753450000|2022-04-12 08:50:50|88288.7|88263.7|88298.1|88273.1|88307|88282|88287.2|88262.2|54
1649753460000|2022-04-12 08:51:00|88299.1|88274.1|88295.6|88270.6|88303|88278|88294.4|88269.4|62
1649753470000|2022-04-12 08:51:10|88294.9|88269.9|88295.1|88270.1|88298.1|88273.1|88294.3|88269.3|43
1649753480000|2022-04-12 08:51:20|88295|88270|88291.6|88266.6|88304.1|88276.2|88290.6|88254.1|55
1649753490000|2022-04-12 08:51:30|88290.7|88265.7|88285.8|88260.8|88300.3|88269.7|88282.9|88249.5|67
1649753500000|2022-04-12 08:51:40|88283.5|88258.5|88276.9|88251.9|88294.2|88260.4|88276.9|88243.7|52
1649753510000|2022-04-12 08:51:50|88275.4|88250.4|88274.2|88249.2|88276.4|88251.4|88272.3|88247.3|54
1649753520000|2022-04-12 08:52:00|88274.4|88249.4|88273.8|88248.8|88288|88251.4|88273.2|88237.4|50
1649753530000|2022-04-12 08:52:10|88273.7|88248.7|88273.4|88248.4|88275.6|88250.6|88272.7|88247.7|49
1649753540000|2022-04-12 08:52:20|88273.6|88248.6|88278.9|88228.9|88279.6|88249|88264.4|88227.7|46
1649753550000|2022-04-12 08:52:30|88277.9|88227.9|88262.5|88237.5|88277.9|88239.5|88261.2|88227.1|49
1649753560000|2022-04-12 08:52:40|88261.4|88236.4|88260.1|88235.1|88263.3|88238.3|88259.3|88234.3|44
1649753570000|2022-04-12 08:52:50|88260.2|88235.2|88288|88263|88289|88264|88260.2|88235.2|59
1649753580000|2022-04-12 08:53:00|88288.1|88263.1|88286.4|88261.4|88289.9|88264.9|88284.1|88259.1|54
1649753590000|2022-04-12 08:53:10|88286.3|88261.3|88288|88263|88290.2|88265.2|88286.3|88261.3|53
1649753600000|2022-04-12 08:53:20|88287.6|88262.6|88284.7|88259.7|88288.9|88263.9|88283.8|88258.8|53
1649753610000|2022-04-12 08:53:30|88284|88259|88240.9|88215.9|88286.1|88261.1|88239.4|88205.7|73
1649753620000|2022-04-12 08:53:40|88240.7|88215.7|88260.2|88235.2|88268.2|88243.2|88239.5|88206.6|49
1649753630000|2022-04-12 08:53:50|88259.6|88234.6|88271|88246|88282.5|88247.5|88250.4|88213.4|61
1649753640000|2022-04-12 08:54:00|88271.2|88246.2|88255.6|88230.6|88276.7|88251.7|88253.2|88223.5|62
1649753650000|2022-04-12 08:54:10|88254.4|88229.4|88265.9|88240.9|88280.9|88243.7|88247.7|88212.6|57
1649753660000|2022-04-12 08:54:20|88265.7|88240.7|88254.6|88229.6|88266.7|88241.7|88254.6|88229.6|53
1649753670000|2022-04-12 08:54:30|88254.4|88229.4|88255.2|88230.2|88256|88231|88253.6|88228.6|36
1649753680000|2022-04-12 08:54:40|88256|88231|88250.6|88225.6|88260|88235|88248.9|88223.9|45
1649753690000|2022-04-12 08:54:50|88250.5|88225.5|88248.7|88223.7|88252.5|88227.5|88245.1|88220.1|49
1649753700000|2022-04-12 08:55:00|88249.9|88224.9|88249.9|88224.9|88251.3|88226.3|88246.6|88221.6|51
1649753710000|2022-04-12 08:55:10|88249.7|88224.7|88250.7|88225.7|88256.2|88231.2|88249.7|88224.7|36
1649753720000|2022-04-12 08:55:20|88250.6|88225.6|88251.3|88226.3|88252.2|88227.2|88250.1|88225.1|36
1649753730000|2022-04-12 08:55:30|88251.6|88226.6|88248.5|88223.5|88251.6|88226.6|88245.5|88220.5|46
1649753740000|2022-04-12 08:55:40|88246.3|88221.3|88249.9|88224.9|88251.5|88226.5|88246.3|88221.3|48
1649753750000|2022-04-12 08:55:50|88252.4|88227.4|88232.5|88207.5|88254|88229|88231.1|88198.5|56
1649753760000|2022-04-12 08:56:00|88233|88208|88245|88220|88246.8|88221.8|88232.3|88207.3|47
1649753770000|2022-04-12 08:56:10|88245.2|88220.2|88242.2|88217.2|88245.2|88220.2|88239.5|88214.5|38
1649753780000|2022-04-12 08:56:20|88241.9|88216.9|88244.3|88219.3|88244.5|88219.5|88241.2|88216.2|36
1649753790000|2022-04-12 08:56:30|88244.4|88219.4|88242.1|88217.1|88244.4|88219.4|88240.1|88215.1|24
1649753800000|2022-04-12 08:56:40|88243.6|88218.6|88247|88222|88247.5|88222.5|88243.4|88218.4|32
1649753810000|2022-04-12 08:56:50|88247.8|88222.8|88272.7|88247.7|88273.3|88248.3|88244.9|88219.9|49
1649753820000|2022-04-12 08:57:00|88272|88247|88272.6|88247.6|88273.9|88248.9|88270.1|88245.1|46
1649753830000|2022-04-12 08:57:10|88270.8|88245.8|88270.3|88245.3|88272.5|88247.5|88270.2|88245.2|44
1649753840000|2022-04-12 08:57:20|88270.5|88245.5|88271.1|88246.1|88271.9|88246.9|88265.9|88240.9|42
1649753850000|2022-04-12 08:57:30|88271|88246|88272|88247|88272|88247|88269.4|88244.4|35
1649753860000|2022-04-12 08:57:40|88272.1|88247.1|88268.7|88243.7|88274.2|88249.2|88268.7|88243.7|45
1649753870000|2022-04-12 08:57:50|88270.1|88245.1|88265.7|88240.7|88282.5|88245.8|88265.7|88232.1|47
1649753880000|2022-04-12 08:58:00|88265.9|88240.9|88269|88244|88269.1|88244.1|88264.2|88239.2|34
1649753890000|2022-04-12 08:58:10|88269.1|88244.1|88259.1|88234.1|88269.2|88244.2|88257.8|88232.8|44
1649753900000|2022-04-12 08:58:20|88259.7|88234.7|88262.5|88237.5|88272.7|88239.2|88257|88222.7|42
1649753910000|2022-04-12 08:58:30|88262.4|88237.4|88262.4|88237.4|88262.8|88237.8|88259.4|88234.4|29
1649753920000|2022-04-12 08:58:40|88260.5|88235.5|88261.7|88236.7|88266.3|88241.3|88260.5|88235.5|37
1649753930000|2022-04-12 08:58:50|88261.6|88236.6|88254|88229|88261.6|88236.6|88252.5|88227.5|50
1649753940000|2022-04-12 08:59:00|88253.9|88228.9|88252.2|88227.2|88255.1|88230.1|88250.3|88225.3|36
1649753950000|2022-04-12 08:59:10|88252.3|88227.3|88252.2|88227.2|88253.9|88228.9|88251|88226|36
1649753960000|2022-04-12 08:59:20|88252.9|88227.9|88251.5|88226.5|88253.1|88228.1|88249.7|88224.7|41
1649753970000|2022-04-12 08:59:30|88250.6|88225.6|88243.1|88218.1|88254.6|88225.6|88240.7|88201.5|43
1649753980000|2022-04-12 08:59:40|88242.5|88217.5|88216.5|88191.5|88245.8|88220.8|88215.7|88190.7|49
1649753990000|2022-04-12 08:59:50|88229.4|88179.4|88221.8|88171.8|88248.6|88212.1|88208.1|88170.2|65
1649754000000|2022-04-12 09:00:00|88221.4|88171.4|88228.7|88178.7|88229.8|88179.8|88220.2|88170.2|55
1649754010000|2022-04-12 09:00:10|88228.4|88178.4|88250.2|88200.2|88257.3|88207.3|88226.5|88176.5|47
1649754020000|2022-04-12 09:00:20|88250.5|88200.5|88290.1|88240.1|88294.4|88244.4|88250.5|88200.5|61
1649754030000|2022-04-12 09:00:30|88289|88239|88288.5|88238.5|88291.1|88241.1|88283|88233|45
1649754040000|2022-04-12 09:00:40|88289|88239|88277|88227|88289|88239|88271.6|88221.6|53
1649754050000|2022-04-12 09:00:50|88277.5|88227.5|88239.8|88189.8|88279.5|88245.1|88226.3|88188.4|66
1649754060000|2022-04-12 09:01:00|88239.6|88189.6|88227.8|88177.8|88240.7|88190.7|88227.8|88177.8|67
1649754070000|2022-04-12 09:01:10|88228|88178|88262|88212|88265.2|88224.9|88226.5|88176.5|57
1649754080000|2022-04-12 09:01:20|88261.9|88211.9|88251.7|88226.7|88268.7|88227.8|88250.7|88211.8|50
1649754090000|2022-04-12 09:01:30|88270.7|88220.7|88279.2|88229.2|88279.4|88239.5|88259.9|88220.1|51
1649754100000|2022-04-12 09:01:40|88279.8|88229.8|88278.8|88228.8|88280.4|88230.4|88276.1|88226.1|36
1649754110000|2022-04-12 09:01:50|88276.9|88226.9|88264|88239|88280.6|88239.8|88259.8|88226.8|56
1649754120000|2022-04-12 09:02:00|88264.2|88239.2|88282.7|88257.7|88300.1|88259.3|88260.5|88235.5|69
1649754130000|2022-04-12 09:02:10|88294.7|88244.7|88289|88239|88295.5|88258.4|88276.5|88238.2|59
1649754140000|2022-04-12 09:02:20|88288.2|88238.2|88262.5|88237.5|88288.4|88249.8|88259.7|88222.9|66
1649754150000|2022-04-12 09:02:30|88261.6|88236.6|88227|88202|88262.9|88237.9|88223.2|88185.5|67
1649754160000|2022-04-12 09:02:40|88228.3|88203.3|88208.9|88183.9|88229.7|88204.7|88206.7|88176.8|53
1649754170000|2022-04-12 09:02:50|88208.8|88183.8|88213|88188|88213.1|88188|88199.3|88161.2|65
1649754180000|2022-04-12 09:03:00|88213.4|88188.4|88243.7|88218.7|88247.6|88222.6|88213.4|88188.4|74
1649754190000|2022-04-12 09:03:10|88246.1|88221.1|88230.2|88205.2|88246.8|88221.8|88226.9|88201.9|60
1649754200000|2022-04-12 09:03:20|88230.4|88205.4|88235.2|88210.2|88237.4|88212.4|88230.3|88205.3|46
1649754210000|2022-04-12 09:03:30|88235|88210|88249.6|88224.6|88249.6|88224.6|88235|88210|51
1649754220000|2022-04-12 09:03:40|88249.7|88224.7|88244.5|88219.5|88263.9|88227.8|88244.5|88207.8|56
1649754230000|2022-04-12 09:03:50|88244.4|88219.4|88247.8|88222.8|88261.9|88224.8|88240.5|88211.8|49
1649754240000|2022-04-12 09:04:00|88248|88223|88265|88240|88272.7|88240|88247.5|88212.2|66
1649754250000|2022-04-12 09:04:10|88267.4|88242.4|88254.7|88229.7|88282.2|88244.2|88253.9|88218.3|56
1649754260000|2022-04-12 09:04:20|88254.8|88229.8|88263.5|88238.5|88263.9|88238.9|88254.5|88229.5|53
1649754270000|2022-04-12 09:04:30|88263.6|88238.6|88264|88239|88268|88243|88259.3|88234.3|40
1649754280000|2022-04-12 09:04:40|88263.5|88238.5|88257.1|88232.1|88264.8|88239.8|88254.9|88229.9|50
1649754290000|2022-04-12 09:04:50|88257.2|88232.2|88255.8|88230.8|88258.2|88233.2|88253.8|88228.8|46
1649754300000|2022-04-12 09:05:00|88255.9|88230.9|88260.7|88235.7|88265.7|88240.7|88255.9|88230.9|54
1649754310000|2022-04-12 09:05:10|88260.9|88235.9|88260.1|88235.1|88261.8|88236.8|88258|88233|43
1649754320000|2022-04-12 09:05:20|88260.3|88235.3|88259.7|88234.7|88261.8|88236.8|88258.9|88233.9|41
1649754330000|2022-04-12 09:05:30|88259.8|88234.8|88251.2|88226.2|88260.2|88235.2|88250.8|88225.8|50
1649754340000|2022-04-12 09:05:40|88251.3|88226.3|88252.8|88227.8|88254.2|88229.2|88250.4|88225.4|22
1649754350000|2022-04-12 09:05:50|88253.2|88228.2|88255.9|88205.9|88255.9|88228.2|88243.5|88205.9|38
1649754360000|2022-04-12 09:06:00|88255.6|88205.6|88239.8|88214.8|88255.6|88219.1|88239|88202.3|44
1649754370000|2022-04-12 09:06:10|88239.6|88214.6|88237.3|88212.3|88241.1|88216.1|88237.2|88212.2|38
1649754380000|2022-04-12 09:06:20|88237.4|88212.4|88220.5|88195.5|88239.1|88214.1|88220.5|88195.5|43
1649754390000|2022-04-12 09:06:30|88218.9|88193.9|88209.8|88184.8|88218.9|88193.9|88208.7|88183.7|49
1649754400000|2022-04-12 09:06:40|88209.7|88184.7|88210.1|88185.1|88210.4|88185.4|88208.6|88183.6|29
1649754410000|2022-04-12 09:06:50|88210|88185|88209.5|88184.5|88211.4|88186.4|88209.3|88184.3|44
1649754420000|2022-04-12 09:07:00|88209.3|88184.3|88208.1|88183.1|88210.3|88185.3|88206|88181|29
1649754430000|2022-04-12 09:07:10|88208.2|88183.2|88202|88177|88211.7|88183.8|88200.3|88161.7|37
1649754440000|2022-04-12 09:07:20|88201.6|88176.6|88209.1|88184.1|88209.2|88184.2|88201.6|88176.6|40
1649754450000|2022-04-12 09:07:30|88209.8|88184.8|88197.4|88172.4|88209.8|88184.8|88189.9|88151.9|48
1649754460000|2022-04-12 09:07:40|88196.9|88171.9|88191.6|88166.6|88198.3|88173.3|88187.4|88162.4|55
1649754470000|2022-04-12 09:07:50|88191.2|88166.2|88187.8|88162.8|88193.5|88168.5|88187|88162|41
1649754480000|2022-04-12 09:08:00|88188.4|88163.4|88191|88166|88191.3|88166.3|88187.3|88162.3|32
1649754490000|2022-04-12 09:08:10|88190.9|88165.9|88194.3|88169.3|88195.5|88170.5|88190.9|88165.9|30
1649754500000|2022-04-12 09:08:20|88194.5|88169.5|88205.5|88155.5|88206.1|88169.6|88191.6|88154.2|39
1649754510000|2022-04-12 09:08:30|88205.7|88155.7|88191.1|88166.1|88205.7|88168.4|88189.7|88155.6|35
1649754520000|2022-04-12 09:08:40|88191.5|88166.5|88181.6|88156.6|88197.3|88166.5|88180.3|88145.8|55
1649754530000|2022-04-12 09:08:50|88181.3|88156.3|88178.8|88153.8|88193.1|88156.3|88178.2|88141.8|32
1649754540000|2022-04-12 09:09:00|88178.3|88153.3|88176.4|88151.4|88194.8|88155.9|88175.7|88140.1|51
1649754550000|2022-04-12 09:09:10|88173.8|88148.8|88178|88153|88180.1|88155.1|88173.8|88148.8|41
1649754560000|2022-04-12 09:09:20|88177.9|88152.9|88159.3|88134.3|88179.1|88154.1|88155.2|88119.3|51
1649754570000|2022-04-12 09:09:30|88159|88134|88159.3|88134.3|88160.8|88135.8|88157.4|88132.4|33
1649754580000|2022-04-12 09:09:40|88159.6|88134.6|88161.1|88136.1|88162.6|88137.6|88159.5|88134.5|32
1649754590000|2022-04-12 09:09:50|88160.9|88135.9|88169.3|88144.3|88178.7|88144.5|88155.9|88118|46
1649754600000|2022-04-12 09:10:00|88169.4|88144.4|88171.1|88146.1|88171.4|88146.4|88168.5|88143.5|42
1649754610000|2022-04-12 09:10:10|88171.6|88146.6|88168.5|88143.5|88172.7|88147.7|88168.3|88143.3|37
1649754620000|2022-04-12 09:10:20|88168.8|88143.8|88170.2|88145.2|88173.4|88148.4|88168.8|88143.8|35
1649754630000|2022-04-12 09:10:30|88170.1|88145.1|88172.9|88147.9|88173.4|88148.4|88170.1|88145.1|47
1649754640000|2022-04-12 09:10:40|88172.8|88147.8|88172.7|88147.7|88172.8|88147.8|88169.8|88144.8|34
1649754650000|2022-04-12 09:10:50|88172.9|88147.9|88173.1|88148.1|88174|88149|88172|88147|26
1649754660000|2022-04-12 09:11:00|88173.6|88148.6|88168.3|88143.3|88173.6|88148.6|88168.3|88143.3|23
1649754670000|2022-04-12 09:11:10|88168.5|88143.5|88166.9|88141.9|88171.4|88146.4|88166.4|88141.4|37
1649754680000|2022-04-12 09:11:20|88167.1|88142.1|88170.1|88145.1|88172|88147|88164.9|88139.9|42
1649754690000|2022-04-12 09:11:30|88170.4|88145.4|88178.8|88153.8|88181.2|88156.2|88164.1|88139.1|61
1649754700000|2022-04-12 09:11:40|88179.3|88154.3|88175.6|88150.6|88180.5|88155.5|88173|88148|50
1649754710000|2022-04-12 09:11:50|88175.9|88150.9|88176.5|88151.5|88178.6|88153.6|88174.9|88149.9|41
1649754720000|2022-04-12 09:12:00|88176.9|88151.9|88181|88156|88181.8|88156.8|88174.7|88149.7|47
1649754730000|2022-04-12 09:12:10|88181.1|88156.1|88177.4|88152.4|88182.5|88157.5|88175.8|88150.8|41
1649754740000|2022-04-12 09:12:20|88179.6|88154.6|88175.6|88150.6|88193|88154.6|88174.9|88142.6|48
1649754750000|2022-04-12 09:12:30|88175.7|88150.7|88172.4|88147.4|88175.7|88150.7|88171.7|88146.7|32
1649754760000|2022-04-12 09:12:40|88173|88148|88162|88137|88173|88148|88158.1|88133.1|49
1649754770000|2022-04-12 09:12:50|88164.5|88139.5|88176.8|88151.8|88178.6|88153.6|88164.5|88139.5|44
1649754780000|2022-04-12 09:13:00|88175.1|88150.1|88171.4|88146.4|88175.4|88150.4|88170.9|88145.9|36
1649754790000|2022-04-12 09:13:10|88171.7|88146.7|88187.9|88162.9|88187.9|88162.9|88171.7|88146.7|37
1649754800000|2022-04-12 09:13:20|88191.1|88166.1|88213.4|88188.4|88215.7|88190.7|88189.8|88164.8|49
1649754810000|2022-04-12 09:13:30|88215.2|88190.2|88240.6|88215.6|88241.1|88216.1|88214.8|88189.8|65
1649754820000|2022-04-12 09:13:40|88240.2|88215.2|88231.9|88206.9|88241.3|88216.3|88230.5|88205.5|38
1649754830000|2022-04-12 09:13:50|88231|88206|88219.3|88194.3|88233.2|88208.2|88218.4|88193.4|40
1649754840000|2022-04-12 09:14:00|88219.4|88194.4|88220.5|88195.5|88220.9|88195.9|88219|88194|31
1649754850000|2022-04-12 09:14:10|88222.3|88197.3|88254.6|88229.6|88263.8|88238.8|88222.3|88197.3|55
1649754860000|2022-04-12 09:14:20|88253.6|88228.6|88239.3|88214.3|88253.9|88228.9|88238|88213|52
1649754870000|2022-04-12 09:14:30|88237.9|88212.9|88229.3|88204.3|88244.7|88212.9|88228.5|88192|58
1649754880000|2022-04-12 09:14:40|88229.1|88204.1|88263.1|88238.1|88273.4|88241.2|88229|88190.9|56
1649754890000|2022-04-12 09:14:50|88263.5|88238.5|88264.6|88239.6|88286.3|88249.4|88257|88229.9|59
1649754900000|2022-04-12 09:15:00|88260.2|88235.2|88247.1|88222.1|88261.9|88235.2|88245.9|88210.2|51
1649754910000|2022-04-12 09:15:10|88247.2|88222.2|88239.3|88214.3|88252.6|88224.7|88238.8|88202.1|46
1649754920000|2022-04-12 09:15:20|88239.4|88214.4|88219.2|88194.2|88244.9|88219.9|88218.9|88182.8|60
1649754930000|2022-04-12 09:15:30|88219.7|88194.7|88231|88206|88231.4|88206.4|88212.2|88187.2|61
1649754940000|2022-04-12 09:15:40|88231.2|88206.2|88217.5|88192.5|88231.2|88206.2|88214.1|88189.1|51
1649754950000|2022-04-12 09:15:50|88217.4|88192.4|88218.8|88193.8|88220.3|88195.3|88217.4|88192.4|32
1649754960000|2022-04-12 09:16:00|88218.5|88193.5|88204.2|88179.2|88219.6|88194.6|88204.2|88179.2|41
1649754970000|2022-04-12 09:16:10|88204.3|88179.3|88206.4|88181.4|88206.8|88181.8|88199.2|88174.2|42
1649754980000|2022-04-12 09:16:20|88206.6|88181.6|88208.9|88183.9|88217.1|88183.9|88203.1|88162.9|43
1649754990000|2022-04-12 09:16:30|88208.4|88183.4|88209|88184|88220.4|88187.5|88205.6|88170.4|46
1649755000000|2022-04-12 09:16:40|88209.1|88184.1|88219.7|88194.7|88222.4|88197.4|88206.8|88181.8|43
1649755010000|2022-04-12 09:16:50|88219.9|88194.9|88226.7|88201.7|88230|88205|88219.9|88194.9|45
1649755020000|2022-04-12 09:17:00|88226.6|88201.6|88220.9|88195.9|88236.5|88211.5|88220.2|88195.2|54
1649755030000|2022-04-12 09:17:10|88221.2|88196.2|88231.7|88206.7|88234.4|88209.4|88218.4|88193.4|57
1649755040000|2022-04-12 09:17:20|88231.8|88206.8|88234.1|88209.1|88235.3|88210.3|88231.8|88206.8|36
1649755050000|2022-04-12 09:17:30|88233.9|88208.9|88212.4|88187.4|88238|88213|88212.4|88187.4|51
1649755060000|2022-04-12 09:17:40|88211.5|88186.5|88199.1|88174.1|88212.9|88187.9|88197.7|88172.7|50
1649755070000|2022-04-12 09:17:50|88199.2|88174.2|88202|88177|88203.5|88178.5|88199.1|88174.1|45
1649755080000|2022-04-12 09:18:00|88200.8|88175.8|88194.6|88169.6|88207.2|88175.8|88189.6|88156.7|58
1649755090000|2022-04-12 09:18:10|88194.8|88169.8|88171.3|88146.3|88195.3|88170.3|88170.5|88135.1|64
1649755100000|2022-04-12 09:18:20|88172.3|88147.3|88167|88142|88180|88151.2|88166.6|88129.2|49
1649755110000|2022-04-12 09:18:30|88167.2|88142.2|88194.4|88169.4|88195.3|88169.4|88167.2|88142.2|56
1649755120000|2022-04-12 09:18:40|88193.6|88168.6|88189|88164|88200|88175|88189|88164|45
1649755130000|2022-04-12 09:18:50|88200.4|88150.4|88191.4|88166.4|88201.2|88167.5|88188.4|88150.4|39
1649755140000|2022-04-12 09:19:00|88191.5|88166.5|88187.4|88162.4|88198.4|88173.4|88184.5|88159.5|52
1649755150000|2022-04-12 09:19:10|88187.2|88162.2|88187.6|88162.6|88187.8|88162.8|88185.2|88160.2|42
1649755160000|2022-04-12 09:19:20|88187.7|88162.7|88183.4|88158.4|88187.8|88162.8|88182.6|88157.6|48
1649755170000|2022-04-12 09:19:30|88183.5|88158.5|88183.3|88158.3|88184.7|88159.7|88181.4|88156.4|36
1649755180000|2022-04-12 09:19:40|88183.2|88158.2|88182.5|88157.5|88186.5|88161.5|88181.4|88156.4|42
1649755190000|2022-04-12 09:19:50|88182.3|88157.3|88182.5|88157.5|88183|88158|88181.6|88156.6|28
1649755200000|2022-04-12 09:20:00|88182.3|88157.3|88181.9|88156.9|88183.6|88158.6|88181.2|88156.2|37
1649755210000|2022-04-12 09:20:10|88181.4|88156.4|88180.1|88155.1|88189|88164|88178.7|88153.7|41
1649755220000|2022-04-12 09:20:20|88179.8|88154.8|88180|88155|88180|88155|88174.9|88149.9|50
1649755230000|2022-04-12 09:20:30|88180.6|88155.6|88188.5|88163.5|88188.7|88163.7|88180.6|88155.6|46
1649755240000|2022-04-12 09:20:40|88188.6|88163.6|88189.6|88164.6|88192|88167|88188.6|88163.6|43
1649755250000|2022-04-12 09:20:50|88189.8|88164.8|88194.5|88169.5|88194.8|88169.8|88189.2|88164.2|37
1649755260000|2022-04-12 09:21:00|88194.7|88169.7|88192.3|88167.3|88204.5|88172.9|88191.7|88153.3|44
1649755270000|2022-04-12 09:21:10|88193.2|88168.2|88198.3|88173.3|88199.7|88174.7|88191.8|88166.8|65
1649755280000|2022-04-12 09:21:20|88196.9|88171.9|88195.2|88170.2|88197.7|88172.7|88194.1|88169.1|41
1649755290000|2022-04-12 09:21:30|88195.3|88170.3|88196.8|88171.8|88197.9|88172.9|88194.1|88169.1|43
1649755300000|2022-04-12 09:21:40|88196.9|88171.9|88199.5|88174.5|88200.9|88175.9|88195.9|88170.9|40
1649755310000|2022-04-12 09:21:50|88199.8|88174.8|88198.8|88173.8|88200.4|88175.4|88195.7|88170.7|41
1649755320000|2022-04-12 09:22:00|88199|88174|88200|88175|88202|88177|88199|88174|35
1649755330000|2022-04-12 09:22:10|88200.1|88175.1|88198.5|88173.5|88200.2|88175.2|88197.6|88172.6|20
1649755340000|2022-04-12 09:22:20|88198.7|88173.7|88199.5|88174.5|88200.4|88175.4|88198.5|88173.5|26
1649755350000|2022-04-12 09:22:30|88199.4|88174.4|88200.4|88175.4|88200.4|88175.4|88199.4|88174.4|17
1649755360000|2022-04-12 09:22:40|88200.3|88175.3|88198.6|88173.6|88200.3|88175.3|88198.1|88173.1|26
1649755370000|2022-04-12 09:22:50|88198.7|88173.7|88200.3|88175.3|88201.6|88176.6|88197.3|88172.3|41
1649755380000|2022-04-12 09:23:00|88200.6|88175.6|88202.2|88177.2|88206.4|88181.4|88197.5|88172.5|45
1649755390000|2022-04-12 09:23:10|88201.8|88176.8|88194.3|88169.3|88202.2|88177.2|88192.5|88167.5|45
1649755400000|2022-04-12 09:23:20|88194.4|88169.4|88193.9|88168.9|88194.4|88169.4|88191.7|88166.7|33
1649755410000|2022-04-12 09:23:30|88194.4|88169.4|88191.2|88166.2|88194.5|88169.5|88191|88166|26
1649755420000|2022-04-12 09:23:40|88191.7|88166.7|88194|88169|88194.9|88169.9|88190.8|88165.8|36
1649755430000|2022-04-12 09:23:50|88194.3|88169.3|88187.1|88162.1|88196.6|88171.6|88187.1|88162.1|37
1649755440000|2022-04-12 09:24:00|88186.9|88161.9|88189.8|88164.8|88191.2|88166.2|88186.5|88161.5|50
1649755450000|2022-04-12 09:24:10|88189.5|88164.5|88187.3|88162.3|88189.5|88164.5|88186.7|88161.7|29
1649755460000|2022-04-12 09:24:20|88187.6|88162.6|88146.4|88121.4|88188.5|88162.6|88146.4|88117.7|40
1649755470000|2022-04-12 09:24:30|88146.9|88121.9|88149.5|88124.5|88159.3|88125.6|88145.1|88107.9|43
1649755480000|2022-04-12 09:24:40|88149.3|88124.3|88148.2|88123.2|88150.2|88125.2|88148.2|88123.2|39
1649755490000|2022-04-12 09:24:50|88149.5|88124.5|88147.9|88122.9|88154.8|88129.8|88147.3|88122.3|40
1649755500000|2022-04-12 09:25:00|88147.5|88122.5|88138|88113|88148.4|88123.4|88136.2|88111.2|46
1649755510000|2022-04-12 09:25:10|88137.2|88112.2|88135.7|88110.7|88147.8|88113.8|88132.1|88094.3|46
1649755520000|2022-04-12 09:25:20|88136.9|88111.9|88137.4|88112.4|88150.6|88115.7|88135.5|88098.2|34
1649755530000|2022-04-12 09:25:30|88139|88114|88139|88114|88139.5|88114.5|88137.1|88112.1|27
1649755540000|2022-04-12 09:25:40|88138.5|88113.5|88122.5|88097.5|88141.5|88116.5|88122.3|88097.3|47
1649755550000|2022-04-12 09:25:50|88122.4|88097.4|88123.6|88098.6|88125.7|88100.7|88121.8|88096.8|43
1649755560000|2022-04-12 09:26:00|88122.9|88097.9|88125.6|88100.6|88126.4|88101.4|88121.9|88096.9|50
1649755570000|2022-04-12 09:26:10|88125.7|88100.7|88126.1|88101.1|88127.5|88102.5|88120.9|88095.9|33
1649755580000|2022-04-12 09:26:20|88126.5|88101.5|88128.2|88103.2|88129|88104|88121.9|88096.9|40
1649755590000|2022-04-12 09:26:30|88128|88103|88128.2|88103.2|88143.1|88107.3|88127.1|88090.6|43
1649755600000|2022-04-12 09:26:40|88128.6|88103.6|88129|88104|88131.3|88106.3|88125|88100|51
1649755610000|2022-04-12 09:26:50|88128.7|88103.7|88113.1|88088.1|88128.7|88103.7|88107.4|88082.4|62
1649755620000|2022-04-12 09:27:00|88112.4|88087.4|88129.5|88104.5|88135.2|88106.7|88112.4|88084.6|62
1649755630000|2022-04-12 09:27:10|88129.7|88104.7|88125.3|88100.3|88132.6|88107.6|88121.3|88096.3|58
1649755640000|2022-04-12 09:27:20|88125.9|88100.9|88117.2|88092.2|88130.2|88105.2|88114.4|88089.4|58
1649755650000|2022-04-12 09:27:30|88117.7|88092.7|88106.5|88081.5|88118|88093|88105.3|88080.3|68
1649755660000|2022-04-12 09:27:40|88108.2|88083.2|88119.5|88094.5|88119.5|88094.5|88108|88083|60
1649755670000|2022-04-12 09:27:50|88119.7|88094.7|88113|88088|88120.3|88095.3|88112.5|88087.5|45
1649755680000|2022-04-12 09:28:00|88113.6|88088.6|88120.5|88095.5|88121.4|88096.4|88113.6|88088.6|62
1649755690000|2022-04-12 09:28:10|88121.1|88096.1|88116.5|88091.5|88121.7|88096.7|88115.9|88090.9|42
1649755700000|2022-04-12 09:28:20|88115.4|88090.4|88117.9|88092.9|88119.6|88094.6|88114.5|88089.5|53
1649755710000|2022-04-12 09:28:30|88118.7|88093.7|88120.7|88095.7|88123.6|88098.6|88115.6|88090.6|56
1649755720000|2022-04-12 09:28:40|88120|88095|88116.4|88091.4|88124.2|88099.2|88115.8|88090.8|45
1649755730000|2022-04-12 09:28:50|88116.3|88091.3|88114.7|88089.7|88117.9|88092.9|88113.1|88088.1|28
1649755740000|2022-04-12 09:29:00|88114.3|88089.3|88100.3|88075.3|88116.3|88091.3|88099.4|88074.4|66
1649755750000|2022-04-12 09:29:10|88100.5|88075.5|88106.8|88081.8|88108.6|88083.6|88099.5|88074.5|50
1649755760000|2022-04-12 09:29:20|88108|88083|88110.8|88085.8|88116|88091|88104.3|88079.3|55
1649755770000|2022-04-12 09:29:30|88111.1|88086.1|88119.7|88094.7|88120.3|88095.3|88109.6|88084.6|55
1649755780000|2022-04-12 09:29:40|88118.3|88093.3|88120.3|88095.3|88120.3|88095.3|88114.7|88089.7|45
1649755790000|2022-04-12 09:29:50|88118.3|88093.3|88118.5|88093.5|88119.1|88094.1|88117.6|88092.6|22
1649755800000|2022-04-12 09:30:00|88118.4|88093.4|88122.2|88097.2|88123.9|88098.9|88118.4|88093.4|34
1649755810000|2022-04-12 09:30:10|88120.1|88095.1|88118.7|88093.7|88122|88097|88117.9|88092.9|31
1649755820000|2022-04-12 09:30:20|88116.9|88091.9|88119.6|88094.6|88119.9|88094.9|88114.4|88089.4|47
1649755830000|2022-04-12 09:30:30|88119.5|88094.5|88118.3|88093.3|88120.2|88095.2|88116.2|88091.2|42
1649755840000|2022-04-12 09:30:40|88118.8|88093.8|88120.2|88095.2|88123.8|88098.8|88118.7|88093.7|27
1649755850000|2022-04-12 09:30:50|88117.8|88092.8|88112.6|88087.6|88120.5|88095.5|88110.9|88085.9|42
1649755860000|2022-04-12 09:31:00|88112.7|88087.7|88106|88081|88116.4|88091.1|88102.9|88064.4|55
1649755870000|2022-04-12 09:31:10|88107.1|88082.1|88109.4|88084.4|88113.3|88088.3|88105.4|88080.4|56
1649755880000|2022-04-12 09:31:20|88109.9|88084.9|88108.1|88083.1|88110.4|88085.4|88105.9|88080.9|52
1649755890000|2022-04-12 09:31:30|88108.2|88083.2|88109.8|88084.8|88113.8|88088.8|88107.8|88082.8|43
1649755900000|2022-04-12 09:31:40|88107.8|88082.8|88090.5|88065.5|88111.2|88082.8|88081.6|88054.6|65
1649755910000|2022-04-12 09:31:50|88091.3|88066.3|88097.9|88072.9|88100.2|88075.2|88090.6|88065.6|61
1649755920000|2022-04-12 09:32:00|88097.4|88072.4|88103.2|88078.2|88105.1|88080.1|88094.9|88069.9|59
1649755930000|2022-04-12 09:32:10|88102.9|88077.9|88087.9|88062.9|88106.1|88079.2|88087.6|88052.2|58
1649755940000|2022-04-12 09:32:20|88087.8|88062.8|88088.3|88063.3|88092.9|88067.9|88086.9|88061.9|48
1649755950000|2022-04-12 09:32:30|88089.6|88064.6|88092.5|88067.5|88093.2|88068.2|88088|88063|58
1649755960000|2022-04-12 09:32:40|88092.1|88067.1|88087.6|88062.6|88094.1|88069.1|88087.3|88062.3|47
1649755970000|2022-04-12 09:32:50|88087.7|88062.7|88095.9|88070.9|88096.8|88071.8|88087.7|88062.7|54
1649755980000|2022-04-12 09:33:00|88096|88071|88093.2|88068.2|88096.5|88071.5|88093.2|88068.2|43
1649755990000|2022-04-12 09:33:10|88094.4|88069.4|88099.8|88074.8|88101.4|88076.4|88094.2|88069.2|42
1649756000000|2022-04-12 09:33:20|88099.5|88074.5|88101.3|88076.3|88102.1|88077.1|88099.5|88074.5|41
1649756010000|2022-04-12 09:33:30|88100.6|88075.6|88098.5|88073.5|88103.8|88078.8|88094|88069|55
1649756020000|2022-04-12 09:33:40|88098.6|88073.6|88095.3|88070.3|88102.3|88077.3|88092.7|88067.7|45
1649756030000|2022-04-12 09:33:50|88094.8|88069.8|88112.9|88087.9|88117.2|88092.2|88094.1|88069.1|56
1649756040000|2022-04-12 09:34:00|88113.1|88088.1|88115.5|88090.5|88123.6|88098.6|88112.8|88087.8|41
1649756050000|2022-04-12 09:34:10|88118.2|88093.2|88109.9|88084.9|88118.2|88093.2|88108.8|88083.8|50
1649756060000|2022-04-12 09:34:20|88110|88085|88100|88075|88111.1|88086.1|88098.7|88073.7|59
1649756070000|2022-04-12 09:34:30|88100.4|88075.4|88102.1|88077.1|88103.2|88078.2|88098.7|88073.7|39
1649756080000|2022-04-12 09:34:40|88102.3|88077.3|88110.7|88085.7|88114.2|88089.2|88100.5|88075.5|43
1649756090000|2022-04-12 09:34:50|88111.7|88086.7|88109.5|88084.5|88112.1|88087.1|88109.5|88084.5|36
1649756100000|2022-04-12 09:35:00|88109.8|88084.8|88114.7|88089.7|88115.2|88090.2|88109.2|88084.2|29
1649756110000|2022-04-12 09:35:10|88114.5|88089.5|88113.3|88088.3|88118.4|88093.4|88113.3|88088.3|50
1649756120000|2022-04-12 09:35:20|88113.5|88088.5|88119.5|88094.5|88119.7|88094.7|88113|88088|39
1649756130000|2022-04-12 09:35:30|88119.4|88094.4|88116.6|88091.6|88119.5|88094.5|88115.8|88090.8|39
1649756140000|2022-04-12 09:35:40|88117.4|88092.4|88115.7|88090.7|88117.7|88092.7|88114|88089|30
1649756150000|2022-04-12 09:35:50|88115.2|88090.2|88112.6|88087.6|88116.5|88091.5|88112.4|88087.4|27
1649756160000|2022-04-12 09:36:00|88112.8|88087.8|88104.3|88079.3|88112.9|88087.9|88102.6|88077.6|44
1649756170000|2022-04-12 09:36:10|88104.2|88079.2|88103.2|88078.2|88104.6|88079.6|88100.7|88075.7|44
1649756180000|2022-04-12 09:36:20|88104|88079|88105.1|88080.1|88110.5|88085.5|88103.4|88078.4|55
1649756190000|2022-04-12 09:36:30|88105.3|88080.3|88107.8|88082.8|88115|88090|88104.3|88079.3|48
1649756200000|2022-04-12 09:36:40|88107.9|88082.9|88104|88079|88109|88084|88103.7|88078.7|44
1649756210000|2022-04-12 09:36:50|88104.5|88079.5|88101.3|88076.3|88104.8|88079.8|88100|88075|36
1649756220000|2022-04-12 09:37:00|88101.4|88076.4|88110.9|88085.9|88112.7|88087.7|88100.9|88075.9|48
1649756230000|2022-04-12 09:37:10|88111.1|88086.1|88110.9|88085.9|88112|88087|88109|88084|40
1649756240000|2022-04-12 09:37:20|88111.2|88086.2|88111.6|88086.6|88113.3|88088.3|88110.6|88085.6|34
1649756250000|2022-04-12 09:37:30|88111.4|88086.4|88120.4|88095.4|88120.7|88095.7|88111|88086|44
1649756260000|2022-04-12 09:37:40|88120.6|88095.6|88118.6|88093.6|88120.6|88095.6|88116.7|88091.7|33
1649756270000|2022-04-12 09:37:50|88121.2|88096.2|88119.5|88094.5|88121.2|88096.2|88114.5|88089.5|39
1649756280000|2022-04-12 09:38:00|88119.4|88094.4|88119.5|88094.5|88122.7|88097.7|88116.2|88091.2|34
1649756290000|2022-04-12 09:38:10|88119.6|88094.6|88112.1|88087.1|88120.5|88095.5|88111.2|88086.2|54
1649756300000|2022-04-12 09:38:20|88112.4|88087.4|88117|88092|88121|88096|88112.1|88087.1|60
1649756310000|2022-04-12 09:38:30|88117.3|88092.3|88148.3|88123.3|88164.2|88127.6|88115.6|88090.6|60
1649756320000|2022-04-12 09:38:40|88148.1|88123.1|88150.5|88125.5|88152|88127|88148|88123|51
1649756330000|2022-04-12 09:38:50|88151.2|88126.2|88162.6|88137.6|88179.1|88141.2|88151.2|88123.4|58
1649756340000|2022-04-12 09:39:00|88163.9|88138.9|88156.5|88131.5|88171.2|88138.9|88153.8|88120.3|57
1649756350000|2022-04-12 09:39:10|88156.4|88131.4|88153.9|88128.9|88156.4|88131.4|88152.9|88127.9|51
1649756360000|2022-04-12 09:39:20|88154|88129|88153.9|88128.9|88155.1|88130.1|88152.6|88127.6|53
1649756370000|2022-04-12 09:39:30|88154.1|88129.1|88153.7|88128.7|88154.8|88129.8|88152.2|88127.2|39
1649756380000|2022-04-12 09:39:40|88153.6|88128.6|88151.1|88126.1|88153.7|88128.7|88148.7|88123.7|42
1649756390000|2022-04-12 09:39:50|88150.7|88125.7|88151.4|88126.4|88165.2|88128|88150.7|88115|46
1649756400000|2022-04-12 09:40:00|88151.1|88126.1|88148.9|88123.9|88151.8|88126.8|88147.7|88122.7|37
1649756410000|2022-04-12 09:40:10|88149.6|88124.6|88149.4|88124.4|88149.7|88124.7|88146.6|88121.6|33
1649756420000|2022-04-12 09:40:20|88149.2|88124.2|88137.2|88112.2|88149.2|88124.2|88137.1|88112.1|53
1649756430000|2022-04-12 09:40:30|88138.3|88113.3|88135.5|88110.5|88140.8|88115.8|88134.5|88109.5|60
1649756440000|2022-04-12 09:40:40|88138.5|88113.5|88138.1|88113.1|88139.7|88114.7|88131.8|88106.8|52
1649756450000|2022-04-12 09:40:50|88138.5|88113.5|88137.9|88112.9|88141.8|88116.8|88137.6|88112.6|45
1649756460000|2022-04-12 09:41:00|88137.2|88112.2|88132.5|88107.5|88139.2|88114.2|88131.3|88106.3|72
1649756470000|2022-04-12 09:41:10|88132.6|88107.6|88138.3|88113.3|88140.6|88115.6|88130.6|88105.6|54
1649756480000|2022-04-12 09:41:20|88138.4|88113.4|88148.9|88123.9|88149.6|88124.6|88137.9|88112.9|60
1649756490000|2022-04-12 09:41:30|88148.6|88123.6|88153.2|88128.2|88165.5|88128.8|88148.6|88112.4|63
1649756500000|2022-04-12 09:41:40|88155.8|88130.8|88155.3|88130.3|88155.9|88130.9|88153|88128|55
1649756510000|2022-04-12 09:41:50|88155.1|88130.1|88155.4|88130.4|88156.2|88131.2|88149|88124|61
1649756520000|2022-04-12 09:42:00|88155.5|88130.5|88161.8|88136.8|88161.8|88136.8|88154.6|88129.6|63
1649756530000|2022-04-12 09:42:10|88160.9|88135.9|88160.4|88135.4|88162.8|88137.8|88154.9|88129.9|59
1649756540000|2022-04-12 09:42:20|88160.1|88135.1|88163.9|88138.9|88165|88140|88157|88132|59
1649756550000|2022-04-12 09:42:30|88165.9|88140.9|88190.5|88140.5|88192.5|88153.2|88162.8|88137.8|57
1649756560000|2022-04-12 09:42:40|88191.5|88141.5|88181|88156|88191.5|88156|88178.3|88141.5|31
1649756570000|2022-04-12 09:42:50|88180.7|88155.7|88181.7|88156.7|88183.2|88158.2|88180.4|88155.4|38
1649756580000|2022-04-12 09:43:00|88181.8|88156.8|88178.4|88153.4|88182.7|88157.7|88177.7|88152.7|53
1649756590000|2022-04-12 09:43:10|88179.7|88154.7|88190.7|88165.7|88190.7|88165.7|88177.9|88152.9|60
1649756600000|2022-04-12 09:43:20|88189.7|88164.7|88194.4|88169.4|88194.9|88169.9|88189.7|88164.7|40
1649756610000|2022-04-12 09:43:30|88194.7|88169.7|88196.3|88171.3|88196.7|88171.7|88190.5|88165.5|37
1649756620000|2022-04-12 09:43:40|88196.4|88171.4|88195.5|88170.5|88196.5|88171.5|88192.8|88167.8|23
1649756630000|2022-04-12 09:43:50|88195.6|88170.6|88194.1|88169.1|88195.6|88170.6|88194.1|88169.1|18
1649756640000|2022-04-12 09:44:00|88194.3|88169.3|88197.7|88172.7|88199|88174|88192.2|88167.2|30
1649756650000|2022-04-12 09:44:10|88198.4|88173.4|88189.9|88164.9|88198.4|88173.4|88189.5|88164.5|44
1649756660000|2022-04-12 09:44:20|88189.8|88164.8|88189.1|88164.1|88203.4|88164.8|88187|88152.5|24
1649756670000|2022-04-12 09:44:30|88188.5|88163.5|88185.5|88160.5|88198.6|88164.3|88183.5|88146.8|44
1649756680000|2022-04-12 09:44:40|88184.8|88159.8|88189.8|88164.8|88189.8|88164.8|88182.6|88157.6|26
1649756690000|2022-04-12 09:44:50|88189.4|88164.4|88188.2|88163.2|88191|88166|88188.1|88163.1|38
1649756700000|2022-04-12 09:45:00|88188.4|88163.4|88187|88162|88188.8|88163.8|88184.7|88159.7|38
1649756710000|2022-04-12 09:45:10|88187.2|88162.2|88198.1|88173.1|88198.1|88173.1|88187.2|88162.2|47
1649756720000|2022-04-12 09:45:20|88197.9|88172.9|88207.1|88182.1|88207.1|88182.1|88197.4|88172.4|47
1649756730000|2022-04-12 09:45:30|88206|88181|88247.9|88197.9|88254.4|88204.4|88206|88173|54
1649756740000|2022-04-12 09:45:40|88250.1|88200.1|88263.2|88238.2|88295.7|88245.7|88250.1|88200.1|69
1649756750000|2022-04-12 09:45:50|88275.5|88225.5|88260|88235|88275.9|88238.8|88259.1|88222.1|48
1649756760000|2022-04-12 09:46:00|88260.1|88235.1|88274.3|88224.3|88276|88237|88258.8|88221.4|48
1649756770000|2022-04-12 09:46:10|88273.5|88223.5|88257.9|88232.9|88273.5|88236.8|88257|88219.1|55
1649756780000|2022-04-12 09:46:20|88257.3|88232.3|88257.3|88232.3|88269.2|88233.4|88255.1|88218.8|57
1649756790000|2022-04-12 09:46:30|88256.9|88231.9|88248.4|88223.4|88268|88232.4|88244.2|88207.4|56
1649756800000|2022-04-12 09:46:40|88248.3|88223.3|88251.6|88226.6|88261.3|88226.6|88245.9|88210.4|47
1649756810000|2022-04-12 09:46:50|88251.3|88226.3|88246.4|88221.4|88251.6|88226.6|88245.9|88220.9|44
1649756820000|2022-04-12 09:47:00|88246.7|88221.7|88249.4|88224.4|88262.7|88226.2|88246.7|88212.7|57
1649756830000|2022-04-12 09:47:10|88251.5|88226.5|88261|88236|88261|88236|88248.5|88223.5|42
1649756840000|2022-04-12 09:47:20|88261.1|88236.1|88262.7|88237.7|88274.6|88238.7|88259.3|88223.2|64
1649756850000|2022-04-12 09:47:30|88262.5|88237.5|88266.7|88241.7|88266.7|88241.7|88262|88237|52
1649756860000|2022-04-12 09:47:40|88266.3|88241.3|88264.5|88239.5|88280.6|88242.2|88262.6|88225.6|60
1649756870000|2022-04-12 09:47:50|88264.4|88239.4|88260.3|88235.3|88280|88242.2|88259.4|88229.9|57
1649756880000|2022-04-12 09:48:00|88259.8|88234.8|88259.5|88234.5|88262.2|88237.2|88259.3|88234.3|20
1649756890000|2022-04-12 09:48:10|88260.5|88235.5|88260.8|88235.8|88262.5|88237.5|88259.8|88234.8|28
1649756900000|2022-04-12 09:48:20|88260.2|88235.2|88259.3|88234.3|88261.6|88236.6|88258.5|88233.5|32
1649756910000|2022-04-12 09:48:30|88259.5|88234.5|88263.3|88238.3|88263.5|88238.5|88259.5|88234.5|32
1649756920000|2022-04-12 09:48:40|88262.9|88237.9|88263.5|88238.5|88264.2|88239.2|88261.1|88236.1|27
1649756930000|2022-04-12 09:48:50|88263.6|88238.6|88263.6|88238.6|88263.9|88238.9|88263|88238|15
1649756940000|2022-04-12 09:49:00|88263.7|88238.7|88265.4|88240.4|88265.4|88240.4|88263.5|88238.5|22
1649756950000|2022-04-12 09:49:10|88264.7|88239.7|88264.2|88239.2|88278.3|88241.8|88262.8|88227.4|35
1649756960000|2022-04-12 09:49:20|88264.3|88239.3|88267.9|88242.9|88267.9|88242.9|88261.8|88236.8|49
1649756970000|2022-04-12 09:49:30|88271.5|88246.5|88270.4|88245.4|88282.9|88247.5|88269.6|88232.9|45
1649756980000|2022-04-12 09:49:40|88270.2|88245.2|88270.6|88245.6|88273.1|88248.1|88270.2|88245.2|38
1649756990000|2022-04-12 09:49:50|88270.3|88245.3|88271.2|88246.2|88275.2|88250.2|88269.9|88244.9|15
1649757000000|2022-04-12 09:50:00|88271.4|88246.4|88273.9|88248.9|88274.1|88249.1|88271|88246|20
1649757010000|2022-04-12 09:50:10|88274.4|88249.4|88272.5|88247.5|88274.5|88249.5|88271.8|88246.8|38
1649757020000|2022-04-12 09:50:20|88272.2|88247.2|88272.3|88247.3|88274.7|88249.7|88270.4|88245.4|41
1649757030000|2022-04-12 09:50:30|88271.8|88246.8|88265.6|88240.6|88278.1|88246.8|88264.1|88227.3|42
1649757040000|2022-04-12 09:50:40|88265.9|88240.9|88271.4|88246.4|88272.3|88247.3|88265|88240|54
1649757050000|2022-04-12 09:50:50|88270.5|88245.5|88262.7|88237.7|88274.3|88249.3|88260.3|88235.3|49
1649757060000|2022-04-12 09:51:00|88262.4|88237.4|88267.2|88242.2|88270.9|88245.9|88260.3|88235.3|65
1649757070000|2022-04-12 09:51:10|88266.7|88241.7|88264.8|88239.8|88267.9|88242.9|88263.5|88238.5|41
1649757080000|2022-04-12 09:51:20|88264.6|88239.6|88266.1|88241.1|88273.6|88241.1|88253.1|88223.6|55
1649757090000|2022-04-12 09:51:30|88266.4|88241.4|88273.3|88248.3|88290|88250.7|88265.3|88228.6|56
1649757100000|2022-04-12 09:51:40|88273.5|88248.5|88281.3|88256.3|88289.4|88258.8|88272.2|88236.9|53
1649757110000|2022-04-12 09:51:50|88282.1|88257.1|88286.6|88261.6|88287.6|88262.6|88281.6|88256.6|47
1649757120000|2022-04-12 09:52:00|88285.4|88260.4|88281.3|88256.3|88286|88261|88280.1|88255.1|57
1649757130000|2022-04-12 09:52:10|88281.6|88256.6|88288.4|88238.4|88288.9|88257.6|88276.3|88238.4|51
1649757140000|2022-04-12 09:52:20|88288.9|88238.9|88274.8|88249.8|88288.9|88253.3|88272.9|88237.9|60
1649757150000|2022-04-12 09:52:30|88275.1|88250.1|88274.3|88249.3|88287.7|88250.3|88270.3|88237.7|42
1649757160000|2022-04-12 09:52:40|88274.5|88249.5|88272.3|88247.3|88275.2|88250.2|88272.3|88247.3|33
1649757170000|2022-04-12 09:52:50|88272.1|88247.1|88278.7|88253.7|88278.7|88253.7|88272|88247|36
1649757180000|2022-04-12 09:53:00|88276.9|88251.9|88278.3|88253.3|88293.6|88254.4|88276.7|88239.1|37
1649757190000|2022-04-12 09:53:10|88278.2|88253.2|88282.3|88257.3|88292.6|88257.3|88270|88232.9|44
1649757200000|2022-04-12 09:53:20|88282.5|88257.5|88280.1|88255.1|88294.9|88259.1|88277.7|88241|42
1649757210000|2022-04-12 09:53:30|88279.5|88254.5|88284|88259|88285.7|88260.7|88276.7|88251.7|50
1649757220000|2022-04-12 09:53:40|88284.4|88259.4|88278.7|88253.7|88291.7|88260.9|88277.8|88239.2|45
1649757230000|2022-04-12 09:53:50|88279|88254|88280.9|88255.9|88281.6|88256.6|88278.8|88253.8|30
1649757240000|2022-04-12 09:54:00|88280.6|88255.6|88281.1|88256.1|88281.4|88256.4|88279.2|88254.2|21
1649757250000|2022-04-12 09:54:10|88280.9|88255.9|88279.5|88254.5|88282.1|88257.1|88279.5|88254.5|27
1649757260000|2022-04-12 09:54:20|88279.7|88254.7|88279.9|88254.9|88281.4|88256.4|88278|88253|28
1649757270000|2022-04-12 09:54:30|88279.5|88254.5|88279.4|88254.4|88280.6|88255.6|88279.4|88254.4|32
1649757280000|2022-04-12 09:54:40|88279.6|88254.6|88279.3|88254.3|88280.5|88255.5|88278.3|88253.3|33
1649757290000|2022-04-12 09:54:50|88279.5|88254.5|88271.4|88246.4|88279.5|88254.5|88267.2|88242.2|40
1649757300000|2022-04-12 09:55:00|88271.1|88246.1|88277|88252|88278.2|88253.2|88271.1|88246.1|50
1649757310000|2022-04-12 09:55:10|88277.1|88252.1|88276.3|88251.3|88277.9|88252.9|88271.1|88246.1|43
1649757320000|2022-04-12 09:55:20|88276.4|88251.4|88273|88248|88277.5|88252.5|88270.1|88245.1|47
1649757330000|2022-04-12 09:55:30|88271.8|88246.8|88264.6|88239.6|88278.3|88253.3|88262.4|88237.4|55
1649757340000|2022-04-12 09:55:40|88264.4|88239.4|88259|88234|88268.8|88239.4|88254.5|88216.4|41
1649757350000|2022-04-12 09:55:50|88258.8|88233.8|88256.7|88231.7|88262.4|88237.4|88256.7|88231.7|34
1649757360000|2022-04-12 09:56:00|88255.7|88230.7|88264.6|88239.6|88276.7|88240.1|88255.7|88226|52
1649757370000|2022-04-12 09:56:10|88264.8|88239.8|88259.8|88234.8|88269.1|88239.8|88256.8|88219.1|36
1649757380000|2022-04-12 09:56:20|88258.8|88233.8|88248.2|88223.2|88259.6|88233.8|88246.9|88209.6|43
1649757390000|2022-04-12 09:56:30|88247.6|88222.6|88244.9|88219.9|88248.4|88223.4|88240|88215|54
1649757400000|2022-04-12 09:56:40|88244.5|88219.5|88241.4|88216.4|88249.9|88224.9|88240.2|88215.2|58
1649757410000|2022-04-12 09:56:50|88241.2|88216.2|88242|88217|88247.2|88222.2|88239.3|88214.3|46
1649757420000|2022-04-12 09:57:00|88242.4|88217.4|88252.6|88227.6|88257.2|88232.2|88240.6|88215.6|53
1649757430000|2022-04-12 09:57:10|88253.4|88228.4|88250.6|88225.6|88258.6|88233.6|88249.8|88224.8|45
1649757440000|2022-04-12 09:57:20|88250.7|88225.7|88249.2|88224.2|88269.6|88232.5|88245.9|88211.7|47
1649757450000|2022-04-12 09:57:30|88249.3|88224.3|88247.1|88222.1|88250.7|88225.7|88246.3|88221.3|42
1649757460000|2022-04-12 09:57:40|88246.7|88221.7|88235.8|88210.8|88249.5|88224.5|88234.6|88196.8|49
1649757470000|2022-04-12 09:57:50|88235.3|88210.3|88246|88221|88247.5|88222.5|88234.1|88209.1|42
1649757480000|2022-04-12 09:58:00|88246.3|88221.3|88228.6|88203.6|88246.3|88221.3|88226.1|88201.1|47
1649757490000|2022-04-12 09:58:10|88228.5|88203.5|88231|88206|88232.5|88207.5|88206.9|88181.9|62
1649757500000|2022-04-12 09:58:20|88230.9|88205.9|88261.3|88211.3|88261.3|88222.2|88224.1|88199.1|60
1649757510000|2022-04-12 09:58:30|88259.7|88209.7|88206.9|88181.9|88262.2|88219.5|88206.9|88169.8|66
1649757520000|2022-04-12 09:58:40|88220.6|88170.6|88187.8|88162.8|88221.4|88182.3|88185.1|88149.2|63
1649757530000|2022-04-12 09:58:50|88188.1|88163.1|88188.3|88163.3|88209.5|88172.4|88177.6|88141.7|57
1649757540000|2022-04-12 09:59:00|88188.5|88163.5|88200.4|88175.4|88215.1|88180.7|88188.5|88156|51
1649757550000|2022-04-12 09:59:10|88200.8|88175.8|88198.2|88173.2|88201.8|88176.8|88194.5|88169.5|55
1649757560000|2022-04-12 09:59:20|88198.6|88173.6|88203.4|88178.4|88204.6|88179.6|88196.1|88171.1|61
1649757570000|2022-04-12 09:59:30|88203.6|88178.6|88213.5|88163.5|88213.5|88179.4|88194.2|88163.1|57
1649757580000|2022-04-12 09:59:40|88212.7|88162.7|88218.6|88168.6|88218.6|88181.4|88200.6|88160.8|64
1649757590000|2022-04-12 09:59:50|88218.2|88168.2|88202.8|88177.8|88221.7|88184.7|88202.8|88161.8|57
1649757600000|2022-04-12 10:00:00|88202.2|88177.2|88218.9|88168.9|88219|88180.5|88201.9|88163.7|47
1649757610000|2022-04-12 10:00:10|88219.4|88169.4|88216.3|88166.3|88219.4|88169.4|88214.6|88164.6|32
1649757620000|2022-04-12 10:00:20|88216.1|88166.1|88205.7|88180.7|88219.1|88182.5|88202.1|88165.2|40
1649757630000|2022-04-12 10:00:30|88206.7|88181.7|88200.9|88175.9|88208.5|88183.5|88200.8|88175.8|38
1649757640000|2022-04-12 10:00:40|88201.2|88176.2|88201.4|88176.4|88213.7|88177.2|88199.3|88162.1|45
1649757650000|2022-04-12 10:00:50|88201.3|88176.3|88208.5|88183.5|88222.6|88184.5|88201.3|88172.6|42
1649757660000|2022-04-12 10:01:00|88208.9|88183.9|88220.1|88170.1|88224.5|88186.7|88208.6|88169.5|35
1649757670000|2022-04-12 10:01:10|88219.8|88169.8|88223.2|88173.2|88223.2|88185|88204.7|88169.4|44
1649757680000|2022-04-12 10:01:20|88221.4|88171.4|88221.3|88171.3|88225.7|88175.7|88221.1|88171.1|38
1649757690000|2022-04-12 10:01:30|88222|88172|88223.2|88173.2|88223.2|88173.2|88221.7|88171.7|38
1649757700000|2022-04-12 10:01:40|88223.3|88173.3|88220.2|88195.2|88231.5|88195.3|88214.6|88173.3|58
1649757710000|2022-04-12 10:01:50|88220.1|88195.1|88218.8|88193.8|88221.4|88196.4|88217.3|88192.3|53
1649757720000|2022-04-12 10:02:00|88219|88194|88211.7|88186.7|88224.9|88194|88210.3|88174|45
1649757730000|2022-04-12 10:02:10|88213.7|88188.7|88208|88183|88214.1|88189.1|88208|88183|49
1649757740000|2022-04-12 10:02:20|88207|88182|88204.6|88179.6|88220.4|88183.3|88204.3|88169.6|43
1649757750000|2022-04-12 10:02:30|88205|88180|88202.8|88177.8|88217.4|88180|88202.6|88165.7|30
1649757760000|2022-04-12 10:02:40|88202.7|88177.7|88203.8|88178.8|88205.3|88180.3|88202.2|88177.2|38
1649757770000|2022-04-12 10:02:50|88203.9|88178.9|88201.4|88176.4|88203.9|88178.9|88201.4|88176.4|30
1649757780000|2022-04-12 10:03:00|88202.3|88177.3|88205.7|88180.7|88207.6|88182.6|88202.2|88177.2|54
1649757790000|2022-04-12 10:03:10|88207.2|88182.2|88199.7|88174.7|88216.2|88182.2|88199.7|88166.1|47
1649757800000|2022-04-12 10:03:20|88201.2|88176.2|88202.4|88177.4|88205.3|88180.3|88199.8|88174.8|41
1649757810000|2022-04-12 10:03:30|88202.3|88177.3|88208.5|88183.5|88209.3|88184.3|88202.1|88177.1|44
1649757820000|2022-04-12 10:03:40|88208.4|88183.4|88209.4|88184.4|88211.3|88186.3|88208.3|88183.3|40
1649757830000|2022-04-12 10:03:50|88208.7|88183.7|88206.8|88181.8|88211.5|88186.5|88206.8|88181.8|53
1649757840000|2022-04-12 10:04:00|88207.2|88182.2|88210.8|88185.8|88212.6|88187.6|88207.1|88182.1|59
1649757850000|2022-04-12 10:04:10|88211.3|88186.3|88214.8|88189.8|88217|88192|88211|88186|55
1649757860000|2022-04-12 10:04:20|88216.1|88191.1|88225.2|88175.2|88227.9|88191.2|88212.1|88175|43
1649757870000|2022-04-12 10:04:30|88225|88175|88226.2|88176.2|88226.2|88188.5|88210.2|88174.3|44
1649757880000|2022-04-12 10:04:40|88226.4|88176.4|88210.8|88185.8|88226.4|88189.2|88209.4|88176.4|44
1649757890000|2022-04-12 10:04:50|88212.1|88187.1|88205.9|88180.9|88212.4|88187.4|88205.9|88180.9|41
1649757900000|2022-04-12 10:05:00|88206.3|88181.3|88210.1|88185.1|88211.7|88186.7|88205.3|88180.3|34
1649757910000|2022-04-12 10:05:10|88210.5|88185.5|88207.5|88182.5|88211.9|88186.9|88207.3|88182.3|48
1649757920000|2022-04-12 10:05:20|88207.8|88182.8|88216.2|88191.2|88217.9|88192.9|88207.8|88182.8|48
1649757930000|2022-04-12 10:05:30|88216.3|88191.3|88215.8|88190.8|88219.5|88194.5|88213.8|88188.8|51
1649757940000|2022-04-12 10:05:40|88215.6|88190.6|88228.8|88203.8|88229.9|88204.9|88215.5|88190.5|50
1649757950000|2022-04-12 10:05:50|88229.7|88204.7|88225.4|88200.4|88230.6|88205.6|88224.9|88199.9|51
1649757960000|2022-04-12 10:06:00|88225.3|88200.3|88227.5|88202.5|88241.5|88205.5|88224|88190.5|49
1649757970000|2022-04-12 10:06:10|88226.6|88201.6|88227.4|88202.4|88229.6|88204.6|88225.2|88200.2|39
1649757980000|2022-04-12 10:06:20|88227.7|88202.7|88229.3|88204.3|88229.3|88204.3|88226.3|88201.3|50
1649757990000|2022-04-12 10:06:30|88229.1|88204.1|88228.1|88203.1|88229.3|88204.3|88226.9|88201.9|49
1649758000000|2022-04-12 10:06:40|88228|88203|88228.9|88203.9|88230.7|88205.7|88227.7|88202.7|39
1649758010000|2022-04-12 10:06:50|88229.8|88204.8|88227.6|88202.6|88230|88205|88226.6|88201.6|35
1649758020000|2022-04-12 10:07:00|88227.8|88202.8|88226.5|88201.5|88230.4|88205.4|88225.7|88200.7|52
1649758030000|2022-04-12 10:07:10|88227.6|88202.6|88228.3|88203.3|88228.5|88203.5|88225.1|88200.1|27
1649758040000|2022-04-12 10:07:20|88228.5|88203.5|88228.2|88203.2|88228.6|88203.6|88227|88202|35
1649758050000|2022-04-12 10:07:30|88228.1|88203.1|88232|88207|88232.4|88207.4|88227.5|88202.5|40
1649758060000|2022-04-12 10:07:40|88232.2|88207.2|88231.6|88206.6|88232.5|88207.5|88229.6|88204.6|32
1649758070000|2022-04-12 10:07:50|88231.5|88206.5|88231.1|88206.1|88232.7|88207.7|88229.8|88204.8|40
1649758080000|2022-04-12 10:08:00|88231|88206|88251.1|88201.1|88251.8|88214.3|88231|88201.1|40
1649758090000|2022-04-12 10:08:10|88251.6|88201.6|88237.2|88212.2|88251.6|88213.8|88235.3|88201|37
1649758100000|2022-04-12 10:08:20|88238.2|88213.2|88235.8|88210.8|88238.4|88213.4|88235.6|88210.6|15
1649758110000|2022-04-12 10:08:30|88235.9|88210.9|88233.6|88208.6|88246.8|88213.1|88229.8|88195.7|50
1649758120000|2022-04-12 10:08:40|88232.8|88207.8|88230.3|88205.3|88234.4|88209.4|88230|88205|38
1649758130000|2022-04-12 10:08:50|88230|88205|88216.8|88191.8|88239.9|88205|88216.8|88187.2|57
1649758140000|2022-04-12 10:09:00|88216.6|88191.6|88218.9|88193.9|88223.4|88198.4|88216.6|88191.6|55
1649758150000|2022-04-12 10:09:10|88218.5|88193.5|88225.9|88175.9|88234|88196.8|88212.5|88175.9|58
1649758160000|2022-04-12 10:09:20|88225.7|88175.7|88182|88157|88228.5|88192.6|88182|88157|59
1649758170000|2022-04-12 10:09:30|88180|88155|88172.5|88147.5|88195.7|88158.9|88172.5|88134.6|48
1649758180000|2022-04-12 10:09:40|88172.1|88147.1|88169.6|88119.6|88186.6|88150.2|88167|88119.4|46
1649758190000|2022-04-12 10:09:50|88170.4|88120.4|88147.7|88097.7|88170.8|88120.8|88135.7|88096.8|46
1649758200000|2022-04-12 10:10:00|88148.8|88098.8|88143|88118|88155.4|88119|88138.7|88097.9|46
1649758210000|2022-04-12 10:10:10|88142.9|88117.9|88154.4|88104.4|88155.5|88118.6|88139.1|88102.7|28
1649758220000|2022-04-12 10:10:20|88155|88105|88152.5|88127.5|88165.4|88129.3|88144.8|88105|56
1649758230000|2022-04-12 10:10:30|88152.4|88127.4|88155.2|88130.2|88156.5|88131.5|88150.6|88125.6|28
1649758240000|2022-04-12 10:10:40|88155.3|88130.3|88152.1|88127.1|88155.4|88130.4|88152.1|88127.1|20
1649758250000|2022-04-12 10:10:50|88153.8|88128.8|88154.3|88129.3|88154.9|88129.9|88151.8|88126.8|31
1649758260000|2022-04-12 10:11:00|88154.1|88129.1|88146.4|88121.4|88169.4|88135.7|88146.4|88116.7|56
1649758270000|2022-04-12 10:11:10|88145.8|88120.8|88146.5|88121.5|88156.6|88122.7|88142.5|88105.2|47
1649758280000|2022-04-12 10:11:20|88147|88122|88156.1|88131.1|88165.8|88131.1|88146|88115.6|55
1649758290000|2022-04-12 10:11:30|88156.9|88131.9|88176.1|88151.1|88191|88151.1|88152.7|88122.4|59
1649758300000|2022-04-12 10:11:40|88174.8|88149.8|88166|88141|88175.1|88150.1|88164|88139|53
1649758310000|2022-04-12 10:11:50|88165.8|88140.8|88158.4|88133.4|88166|88141|88157.1|88132.1|41
1649758320000|2022-04-12 10:12:00|88157.6|88132.6|88158.5|88133.5|88160.1|88135.1|88157|88132|40
1649758330000|2022-04-12 10:12:10|88159.1|88134.1|88142.7|88117.7|88163.8|88134.1|88141.2|88104.3|55
1649758340000|2022-04-12 10:12:20|88142.4|88117.4|88141|88116|88152.9|88117.7|88139.4|88098.8|57
1649758350000|2022-04-12 10:12:30|88140.8|88115.8|88147.6|88097.6|88152.3|88115.8|88136|88097.6|43
1649758360000|2022-04-12 10:12:40|88147.8|88097.8|88138.9|88088.9|88150|88102.1|88126.1|88088.9|33
1649758370000|2022-04-12 10:12:50|88138.4|88088.4|88134.2|88084.2|88139|88097.9|88119.5|88084|25
1649758380000|2022-04-12 10:13:00|88134.3|88084.3|88135.8|88110.8|88146.9|88110.8|88119.3|88083.9|39
1649758390000|2022-04-12 10:13:10|88136.7|88111.7|88133.5|88083.5|88159.6|88121.4|88120.7|88082.6|70
1649758400000|2022-04-12 10:13:20|88134|88084|88118.1|88093.1|88136.5|88097.2|88118.1|88082.8|31
1649758410000|2022-04-12 10:13:30|88119.6|88094.6|88111.6|88086.6|88131.2|88095.5|88109.5|88076.8|58
1649758420000|2022-04-12 10:13:40|88111|88086|88105.9|88080.9|88113.3|88088.3|88104.3|88079.3|48
1649758430000|2022-04-12 10:13:50|88107.8|88082.8|88093.1|88068.1|88107.8|88082.8|88091.4|88053.3|58
1649758440000|2022-04-12 10:14:00|88094.2|88069.2|88105.7|88055.7|88106.6|88070.6|88090.5|88054.3|45
1649758450000|2022-04-12 10:14:10|88106.4|88056.4|88115|88090|88116.7|88091.7|88099.5|88056.2|50
1649758460000|2022-04-12 10:14:20|88114.8|88089.8|88110.8|88085.8|88116.9|88091.9|88107.8|88082.8|57
1649758470000|2022-04-12 10:14:30|88110.9|88085.9|88122.2|88072.2|88122.2|88088.3|88106.1|88071.8|49
1649758480000|2022-04-12 10:14:40|88121.8|88071.8|88121.2|88071.2|88123.8|88085|88109|88070.6|19
1649758490000|2022-04-12 10:14:50|88121.3|88071.3|88119.7|88069.7|88121.3|88071.3|88119.2|88069.2|17
1649758500000|2022-04-12 10:15:00|88119.5|88069.5|88105|88080|88121.4|88085.4|88104.6|88069.3|44
1649758510000|2022-04-12 10:15:10|88107.7|88082.7|88109.5|88084.5|88109.8|88084.8|88104.6|88079.6|34
1649758520000|2022-04-12 10:15:20|88109.9|88084.9|88107.7|88082.7|88110.1|88085.1|88107.5|88082.5|34
1649758530000|2022-04-12 10:15:30|88107.3|88082.3|88107.7|88082.7|88109|88084|88104.8|88079.8|35
1649758540000|2022-04-12 10:15:40|88107.4|88082.4|88110.4|88085.4|88122.6|88085.9|88106.9|88071|37
1649758550000|2022-04-12 10:15:50|88108.9|88083.9|88101.3|88076.3|88113.4|88083.9|88098.4|88063.3|43
1649758560000|2022-04-12 10:16:00|88099.6|88074.6|88097.7|88072.7|88100.2|88075.2|88095.8|88070.8|42
1649758570000|2022-04-12 10:16:10|88097.6|88072.6|88095.9|88070.9|88097.7|88072.7|88095.1|88070.1|31
1649758580000|2022-04-12 10:16:20|88095.4|88070.4|88096.2|88071.2|88099|88074|88093.1|88068.1|34
1649758590000|2022-04-12 10:16:30|88095.1|88070.1|88095.8|88070.8|88099.3|88074.3|88091.4|88066.4|49
1649758600000|2022-04-12 10:16:40|88096.1|88071.1|88108.9|88058.9|88108.9|88074|88093.9|88057.9|53
1649758610000|2022-04-12 10:16:50|88108.7|88058.7|88116.8|88066.8|88118.6|88079.1|88093.3|88058.7|48
1649758620000|2022-04-12 10:17:00|88116.6|88066.6|88118.5|88068.5|88120.1|88070.1|88116.6|88066.6|38
1649758630000|2022-04-12 10:17:10|88121.3|88071.3|88121.6|88096.6|88132.8|88096.6|88117.1|88071.3|37
1649758640000|2022-04-12 10:17:20|88121.7|88096.7|88123.3|88098.3|88137.6|88100.2|88120|88086.4|44
1649758650000|2022-04-12 10:17:30|88123.2|88098.2|88125.3|88100.3|88125.4|88100.4|88121.3|88096.3|59
1649758660000|2022-04-12 10:17:40|88126.2|88101.2|88133.5|88108.5|88145.4|88108.9|88124.6|88093.4|46
1649758670000|2022-04-12 10:17:50|88131.4|88106.4|88137.8|88112.8|88148.6|88114|88131.1|88098.6|38
1649758680000|2022-04-12 10:18:00|88138|88113|88160.8|88110.8|88160.8|88121.9|88137.6|88105.7|45
1649758690000|2022-04-12 10:18:10|88161.4|88111.4|88155.9|88130.9|88166.2|88132.4|88148.9|88109.1|53
1649758700000|2022-04-12 10:18:20|88156.6|88131.6|88152.5|88127.5|88157.3|88132.3|88147.1|88122.1|52
1649758710000|2022-04-12 10:18:30|88153.3|88128.3|88174.8|88149.8|88189.1|88152|88153.3|88128.3|59
1649758720000|2022-04-12 10:18:40|88174.6|88149.6|88178.1|88153.1|88192.6|88157.1|88172.4|88140.8|56
1649758730000|2022-04-12 10:18:50|88178|88153|88186.5|88161.5|88200.2|88162.3|88177.7|88142.8|50
1649758740000|2022-04-12 10:19:00|88186.3|88161.3|88201.4|88151.4|88202.6|88163.4|88185.5|88150.6|43
1649758750000|2022-04-12 10:19:10|88201.5|88151.5|88187.8|88162.8|88201.5|88166.1|88187.3|88151.4|30
1649758760000|2022-04-12 10:19:20|88186.8|88161.8|88186.4|88161.4|88187.6|88162.6|88184.1|88159.1|35
1649758770000|2022-04-12 10:19:30|88185.8|88160.8|88176.5|88151.5|88192.7|88161.1|88176.3|88141.9|49
1649758780000|2022-04-12 10:19:40|88176.6|88151.6|88175.5|88150.5|88178.3|88153.3|88174.6|88149.6|46
1649758790000|2022-04-12 10:19:50|88175|88150|88177.5|88152.5|88177.5|88152.5|88173.3|88148.3|44
1649758800000|2022-04-12 10:20:00|88177.9|88152.9|88176.4|88151.4|88177.9|88152.9|88175.7|88150.7|28
1649758810000|2022-04-12 10:20:10|88176.7|88151.7|88173.6|88148.6|88177|88152|88173.1|88148.1|26
1649758820000|2022-04-12 10:20:20|88173.1|88148.1|88173.9|88148.9|88174.2|88149.2|88170.9|88145.9|34
1649758830000|2022-04-12 10:20:30|88174.1|88149.1|88175|88150|88176.4|88151.4|88174.1|88149.1|20
1649758840000|2022-04-12 10:20:40|88175.1|88150.1|88179.1|88154.1|88179.8|88154.8|88175|88150|31
1649758850000|2022-04-12 10:20:50|88178.7|88153.7|88171.6|88146.6|88186.3|88154.1|88170.3|88135.6|49
1649758860000|2022-04-12 10:21:00|88171.3|88146.3|88171|88146|88174.1|88149.1|88170.7|88145.7|33
1649758870000|2022-04-12 10:21:10|88170.9|88145.9|88176.7|88151.7|88191.7|88153.2|88170.9|88141.7|38
1649758880000|2022-04-12 10:21:20|88176.4|88151.4|88221.5|88196.5|88231.7|88196.8|88176.1|88150|64
1649758890000|2022-04-12 10:21:30|88221.6|88196.6|88228.1|88203.1|88240.4|88203.5|88221.3|88183.5|45
1649758900000|2022-04-12 10:21:40|88228|88203|88234.6|88184.6|88236.8|88203|88223.4|88183.6|37
1649758910000|2022-04-12 10:21:50|88235|88185|88237.7|88187.7|88237.7|88200.1|88222.1|88184.9|31
1649758920000|2022-04-12 10:22:00|88237.9|88187.9|88224.8|88199.8|88238.2|88200.5|88223.5|88186.9|36
1649758930000|2022-04-12 10:22:10|88224.5|88199.5|88235.4|88185.4|88237.7|88199.5|88224.5|88184.2|35
1649758940000|2022-04-12 10:22:20|88235.7|88185.7|88234.4|88184.4|88235.8|88199.2|88222.6|88184.4|31
1649758950000|2022-04-12 10:22:30|88235.9|88185.9|88218.2|88193.2|88236.7|88201.8|88211.2|88173|60
1649758960000|2022-04-12 10:22:40|88218.5|88193.5|88215.4|88190.4|88219.1|88194.1|88215.4|88190.4|41
1649758970000|2022-04-12 10:22:50|88215.6|88190.6|88236.8|88211.8|88250|88212|88215.2|88188|33
1649758980000|2022-04-12 10:23:00|88250.4|88200.4|88233.2|88208.2|88250.4|88210.1|88231.6|88200.1|45
1649758990000|2022-04-12 10:23:10|88233.4|88208.4|88223.4|88198.4|88238|88208.7|88222.2|88185.7|33
1649759000000|2022-04-12 10:23:20|88224.1|88199.1|88226.6|88201.6|88226.7|88201.7|88222.3|88197.3|38
1649759010000|2022-04-12 10:23:30|88226.8|88201.8|88227.2|88202.2|88229.5|88204.5|88226.4|88201.4|36
1649759020000|2022-04-12 10:23:40|88227.9|88202.9|88225.7|88200.7|88228.1|88203.1|88225.4|88200.4|35
1649759030000|2022-04-12 10:23:50|88225.2|88200.2|88225.9|88200.9|88226.1|88201.1|88224.9|88199.9|34
1649759040000|2022-04-12 10:24:00|88226|88201|88207.9|88182.9|88228.1|88201|88206.1|88167.2|38
1649759050000|2022-04-12 10:24:10|88207|88182|88214.3|88189.3|88214.7|88189.7|88207|88182|42
1649759060000|2022-04-12 10:24:20|88213.7|88188.7|88210.7|88185.7|88215.6|88190.6|88209.6|88184.6|50
1649759070000|2022-04-12 10:24:30|88210.6|88185.6|88177.7|88152.7|88210.6|88185.6|88172.9|88147.9|61
1649759080000|2022-04-12 10:24:40|88176.4|88151.4|88170.3|88145.3|88177.8|88152.8|88169.7|88144.7|56
1649759090000|2022-04-12 10:24:50|88169.8|88144.8|88145|88120|88176|88144.8|88141.7|88116.7|59
1649759100000|2022-04-12 10:25:00|88145.2|88120.2|88149.9|88124.9|88163.9|88126.2|88143.5|88112.2|54
1649759110000|2022-04-12 10:25:10|88150|88125|88147.7|88122.7|88150|88125|88147.3|88122.3|41
1649759120000|2022-04-12 10:25:20|88147.9|88122.9|88147.2|88122.2|88148.2|88123.2|88146.7|88121.7|24
1649759130000|2022-04-12 10:25:30|88147.3|88122.3|88142.9|88117.9|88148.5|88123.5|88142.9|88117.9|50
1649759140000|2022-04-12 10:25:40|88141.5|88116.5|88139.2|88114.2|88142.5|88117.5|88137.9|88112.9|37
1649759150000|2022-04-12 10:25:50|88138.5|88113.5|88137.1|88112.1|88139.6|88114.6|88132.4|88107.4|52
1649759160000|2022-04-12 10:26:00|88137.3|88112.3|88134.7|88109.7|88139.7|88114.7|88134|88109|47
1649759170000|2022-04-12 10:26:10|88134.4|88109.4|88136.1|88111.1|88136.1|88111.1|88134.2|88109.2|41
1649759180000|2022-04-12 10:26:20|88135.8|88110.8|88140.8|88115.8|88141.2|88116.2|88135.3|88110.3|40
1649759190000|2022-04-12 10:26:30|88141.4|88116.4|88138.1|88113.1|88141.9|88116.9|88136.3|88111.3|46
1649759200000|2022-04-12 10:26:40|88137.8|88112.8|88139.5|88114.5|88140|88115|88136.6|88111.6|32
1649759210000|2022-04-12 10:26:50|88139|88114|88137.9|88112.9|88139|88114|88137|88112|39
1649759220000|2022-04-12 10:27:00|88137.2|88112.2|88139.1|88114.1|88139.6|88114.6|88137.1|88112.1|44
1649759230000|2022-04-12 10:27:10|88138.5|88113.5|88129.4|88104.4|88138.6|88113.6|88128.8|88103.8|53
1649759240000|2022-04-12 10:27:20|88128.8|88103.8|88133|88108|88133.4|88108.4|88128.4|88103.4|39
1649759250000|2022-04-12 10:27:30|88132.8|88107.8|88125.4|88100.4|88132.8|88107.8|88125.4|88100.4|49
1649759260000|2022-04-12 10:27:40|88126|88101|88117.4|88092.4|88132.6|88101|88116.3|88079.2|43
1649759270000|2022-04-12 10:27:50|88117.3|88092.3|88117.1|88092.1|88118.4|88093.4|88114.5|88089.5|55
1649759280000|2022-04-12 10:28:00|88117.3|88092.3|88117.5|88092.5|88119|88094|88113.1|88088.1|53
1649759290000|2022-04-12 10:28:10|88117.6|88092.6|88117.1|88092.1|88117.6|88092.6|88111.9|88086.9|57
1649759300000|2022-04-12 10:28:20|88117.2|88092.2|88115|88090|88117.6|88092.6|88114|88089|41
1649759310000|2022-04-12 10:28:30|88115.7|88090.7|88108.9|88083.9|88116.3|88091.3|88108.9|88083.9|58
1649759320000|2022-04-12 10:28:40|88109.1|88084.1|88108.5|88083.5|88111.2|88086.2|88107.3|88082.3|49
1649759330000|2022-04-12 10:28:50|88108.9|88083.9|88100.7|88075.7|88109|88084|88100.5|88075.5|55
1649759340000|2022-04-12 10:29:00|88101.3|88076.3|88098.4|88073.4|88101.5|88076.5|88097.9|88072.9|46
1649759350000|2022-04-12 10:29:10|88098.7|88073.7|88098.5|88073.5|88099.6|88074.6|88095.8|88070.8|62
1649759360000|2022-04-12 10:29:20|88098.3|88073.3|88090|88065|88099.3|88074.3|88089.3|88064.3|36
1649759370000|2022-04-12 10:29:30|88089.9|88064.9|88103.3|88053.3|88103.3|88067.3|88089.8|88053.1|42
1649759380000|2022-04-12 10:29:40|88102.8|88052.8|88089.2|88064.2|88103.7|88064.8|88088.9|88052.1|35
1649759390000|2022-04-12 10:29:50|88102.4|88052.4|88091.6|88066.6|88105.8|88067.6|88086.8|88052.4|53
1649759400000|2022-04-12 10:30:00|88091.3|88066.3|88099.2|88074.2|88100.5|88075.5|88089.7|88064.7|50
1649759410000|2022-04-12 10:30:10|88099.6|88074.6|88107.1|88057.1|88108.1|88074.7|88095|88057.1|31
1649759420000|2022-04-12 10:30:20|88107.4|88057.4|88114.9|88064.9|88115.7|88079.3|88093.6|88057|50
1649759430000|2022-04-12 10:30:30|88102.7|88077.7|88105|88080|88105.5|88080.5|88101|88076|55
1649759440000|2022-04-12 10:30:40|88105.3|88080.3|88104.7|88079.7|88107.8|88082.8|88104.6|88079.6|55
1649759450000|2022-04-12 10:30:50|88104.5|88079.5|88105|88080|88106|88081|88102|88077|47
1649759460000|2022-04-12 10:31:00|88105.6|88080.6|88105.7|88080.7|88108.4|88083.4|88104.1|88079.1|45
1649759470000|2022-04-12 10:31:10|88105|88080|88101.9|88076.9|88105|88080|88100.5|88075.5|53
1649759480000|2022-04-12 10:31:20|88101.8|88076.8|88103.1|88078.1|88103.6|88078.6|88101.8|88076.8|30
1649759490000|2022-04-12 10:31:30|88104.6|88079.6|88102.2|88077.2|88111.6|88086.6|88102.2|88077.2|61
1649759500000|2022-04-12 10:31:40|88102.4|88077.4|88097.4|88072.4|88103.9|88078.9|88096.6|88071.6|48
1649759510000|2022-04-12 10:31:50|88097.2|88072.2|88104.6|88079.6|88105.5|88080.5|88096.7|88071.7|61
1649759520000|2022-04-12 10:32:00|88104.5|88079.5|88101.1|88076.1|88107|88082|88099.1|88074.1|46
1649759530000|2022-04-12 10:32:10|88103|88078|88104.3|88079.3|88105.7|88080.7|88100.6|88075.6|38
1649759540000|2022-04-12 10:32:20|88104.4|88079.4|88104.6|88079.6|88105|88080|88102.8|88077.8|29
1649759550000|2022-04-12 10:32:30|88104|88079|88108.6|88083.6|88109.6|88084.6|88103.9|88078.9|29
1649759560000|2022-04-12 10:32:40|88108.4|88083.4|88112.7|88087.7|88113.3|88088.3|88108.4|88083.4|42
1649759570000|2022-04-12 10:32:50|88113|88088|88109.4|88084.4|88115.2|88090.2|88107.6|88082.6|47
1649759580000|2022-04-12 10:33:00|88109.6|88084.6|88127.3|88102.3|88127.9|88102.9|88109.2|88084.2|66
1649759590000|2022-04-12 10:33:10|88127.2|88102.2|88130|88105|88131|88106|88125.6|88100.6|55
1649759600000|2022-04-12 10:33:20|88130.1|88105.1|88126.9|88101.9|88131.4|88106.4|88123.9|88098.9|41
1649759610000|2022-04-12 10:33:30|88127.2|88102.2|88126.4|88101.4|88128.4|88103.4|88125.7|88100.7|31
1649759620000|2022-04-12 10:33:40|88126.5|88101.5|88122.3|88097.3|88127.9|88102.9|88121.9|88096.9|53
1649759630000|2022-04-12 10:33:50|88122.1|88097.1|88121.4|88096.4|88122.5|88097.5|88120.7|88095.7|35
1649759640000|2022-04-12 10:34:00|88121.3|88096.3|88126.8|88101.8|88128.4|88103.4|88121|88096|51
1649759650000|2022-04-12 10:34:10|88127.9|88102.9|88120.6|88095.6|88128.1|88103.1|88119.7|88094.7|56
1649759660000|2022-04-12 10:34:20|88121.1|88096.1|88125.7|88100.7|88126.4|88101.4|88121.1|88096.1|40
1649759670000|2022-04-12 10:34:30|88125.8|88100.8|88129.9|88104.9|88130|88105|88125.5|88100.5|38
1649759680000|2022-04-12 10:34:40|88129.2|88104.2|88111.6|88086.6|88149.2|88111.5|88111.6|88086.6|56
1649759690000|2022-04-12 10:34:50|88113.2|88088.2|88111.3|88086.3|88128.2|88096.1|88111.1|88074.4|46
1649759700000|2022-04-12 10:35:00|88111.4|88086.4|88113.5|88088.5|88113.8|88088.8|88110.9|88085.9|48
1649759710000|2022-04-12 10:35:10|88113.3|88088.3|88113.5|88088.5|88116|88091|88111.9|88086.9|44
1649759720000|2022-04-12 10:35:20|88114.2|88089.2|88111.5|88086.5|88115.6|88090.6|88111.5|88086.5|27
1649759730000|2022-04-12 10:35:30|88111.3|88086.3|88078.9|88053.9|88112.9|88087.9|88078.8|88041.4|66
1649759740000|2022-04-12 10:35:40|88078.6|88053.6|88086.1|88036.1|88091.1|88053.8|88072.1|88034|57
1649759750000|2022-04-12 10:35:50|88085.9|88035.9|88080.4|88030.4|88098.2|88061.5|88065.9|88028|64
1649759760000|2022-04-12 10:36:00|88079.2|88029.2|88061.5|88036.5|88079.2|88040.8|88059.3|88021.6|71
1649759770000|2022-04-12 10:36:10|88063.6|88038.6|88063.8|88038.8|88076.7|88042.3|88061.4|88023.6|49
1649759780000|2022-04-12 10:36:20|88064.3|88039.3|88050.5|88025.5|88065.3|88040.3|88046.9|88013.3|45
1649759790000|2022-04-12 10:36:30|88050.3|88025.3|88044.6|87994.6|88050.3|88025.3|88031.9|87994.6|60
1649759800000|2022-04-12 10:36:40|88044.5|87994.5|88046.9|87996.9|88048.9|88010.5|88029.5|87993.3|49
1649759810000|2022-04-12 10:36:50|88048.6|87998.6|88038.3|88013.3|88049.3|88014.7|88034.2|87997.6|49
1649759820000|2022-04-12 10:37:00|88041.4|88016.4|88068.2|88043.2|88069.1|88044.1|88039.8|88014.8|68
1649759830000|2022-04-12 10:37:10|88070.3|88045.3|88069.7|88044.7|88075.6|88050.6|88067.3|88042.3|65
1649759840000|2022-04-12 10:37:20|88069.9|88044.9|88069.6|88044.6|88071.2|88046.2|88067.9|88042.9|52
1649759850000|2022-04-12 10:37:30|88069.9|88044.9|88077.1|88052.1|88078.5|88053.5|88067.1|88042.1|58
1649759860000|2022-04-12 10:37:40|88077.2|88052.2|88061.6|88036.6|88078.5|88053.5|88061.6|88036.6|54
1649759870000|2022-04-12 10:37:50|88061.7|88036.7|88058.8|88033.8|88073.8|88036.7|88058.8|88021.8|49
1649759880000|2022-04-12 10:38:00|88058.3|88033.3|88058.2|88033.2|88058.9|88033.9|88057.1|88032.1|46
1649759890000|2022-04-12 10:38:10|88057.8|88032.8|88055.4|88030.4|88058.4|88033.4|88053.2|88028.2|31
1649759900000|2022-04-12 10:38:20|88055|88030|88053.2|88028.2|88058.5|88033.5|88053.2|88028.2|42
1649759910000|2022-04-12 10:38:30|88053.9|88028.9|88053.8|88028.8|88054.6|88029.6|88052.8|88027.8|20
1649759920000|2022-04-12 10:38:40|88054|88029|88055.1|88030.1|88055.1|88030.1|88052.4|88027.4|34
1649759930000|2022-04-12 10:38:50|88055.2|88030.2|88052.7|88027.7|88067.3|88030.2|88052.2|88016.4|31
1649759940000|2022-04-12 10:39:00|88051.6|88026.6|88037.6|88012.6|88060.9|88026.6|88036.6|88010.9|47
1649759950000|2022-04-12 10:39:10|88037.2|88012.2|88031.9|88006.9|88038.3|88013.3|88031|88006|43
1649759960000|2022-04-12 10:39:20|88032|88007|88041|87991|88041|88007.1|88025.8|87990.3|35
1649759970000|2022-04-12 10:39:30|88040|87990|88027|88002|88040.9|88003.3|88026|87990|32
1649759980000|2022-04-12 10:39:40|88027.3|88002.3|88026.3|88001.3|88027.3|88002.3|88024|87999|39
1649759990000|2022-04-12 10:39:50|88026.5|88001.5|88025.8|88000.8|88026.8|88001.8|88023.7|87998.7|40
1649760000000|2022-04-12 10:40:00|88025.9|88000.9|88019.4|87994.4|88026.6|88001.6|88015|87990|48
1649760010000|2022-04-12 10:40:10|88017.5|87992.5|88018.2|87993.2|88020.3|87995.3|88017.5|87992.5|35
1649760020000|2022-04-12 10:40:20|88018.1|87993.1|87999.7|87974.7|88020.8|87995.8|87998.6|87962|55
1649760030000|2022-04-12 10:40:30|87999.8|87974.8|88010.7|87960.7|88010.7|87977.7|87997.7|87960.7|47
1649760040000|2022-04-12 10:40:40|88011.1|87961.1|87990.1|87965.1|88011.9|87973.5|87989.7|87961.1|40
1649760050000|2022-04-12 10:40:50|87990.9|87965.9|87991.9|87966.9|87993.9|87968.9|87989|87964|29
1649760060000|2022-04-12 10:41:00|87991.8|87966.8|87992|87967|87993.7|87968.7|87991.8|87966.8|31
1649760070000|2022-04-12 10:41:10|87992.2|87967.2|87994.4|87969.4|87994.4|87969.4|87991.7|87966.7|23
1649760080000|2022-04-12 10:41:20|87994.6|87969.6|87996.4|87971.4|87997|87972|87993.5|87968.5|32
1649760090000|2022-04-12 10:41:30|87994.9|87969.9|87992.4|87967.4|87996.3|87971.3|87991.4|87966.4|44
1649760100000|2022-04-12 10:41:40|87992.3|87967.3|87992.1|87967.1|87992.5|87967.5|87990.6|87965.6|33
1649760110000|2022-04-12 10:41:50|87990.7|87965.7|87950.6|87900.6|87990.8|87965.8|87937.4|87900.6|51
1649760120000|2022-04-12 10:42:00|87950.4|87900.4|87972.4|87947.4|87972.5|87947.5|87930.3|87900.4|61
1649760130000|2022-04-12 10:42:10|87971.9|87946.9|87983.6|87933.6|87986.2|87947.5|87971.9|87933.2|20
1649760140000|2022-04-12 10:42:20|87983.5|87933.5|87970|87945|87983.5|87946.4|87969.7|87933.5|21
1649760150000|2022-04-12 10:42:30|87970.1|87945.1|87972.4|87947.4|87973|87948|87970.1|87945.1|22
1649760160000|2022-04-12 10:42:40|87972.2|87947.2|87972.4|87947.4|87987.2|87948.7|87971.3|87934.7|29
1649760170000|2022-04-12 10:42:50|87972.9|87947.9|87968.9|87943.9|87973.4|87948.4|87968|87943|30
1649760180000|2022-04-12 10:43:00|87968.8|87943.8|87974.4|87949.4|87974.4|87949.4|87968.8|87943.8|43
1649760190000|2022-04-12 10:43:10|87974.2|87949.2|87973.6|87948.6|87975.6|87950.6|87972.9|87947.9|32
1649760200000|2022-04-12 10:43:20|87973.3|87948.3|87969.4|87944.4|87973.3|87948.3|87964.9|87939.9|46
1649760210000|2022-04-12 10:43:30|87969.9|87944.9|87968.2|87943.2|87970.3|87945.3|87967.5|87942.5|42
1649760220000|2022-04-12 10:43:40|87968|87943|87969.1|87944.1|87971.3|87946.3|87968|87943|29
1649760230000|2022-04-12 10:43:50|87971.3|87946.3|87973.6|87948.6|87974.7|87949.7|87970.2|87945.2|40
1649760240000|2022-04-12 10:44:00|87974|87949|87976.9|87951.9|87977.4|87952.4|87973|87948|39
1649760250000|2022-04-12 10:44:10|87977.2|87952.2|87975.2|87950.2|87990.2|87953|87974.5|87939.9|39
1649760260000|2022-04-12 10:44:20|87975.6|87950.6|87970.1|87945.1|87976.1|87951.1|87969.1|87944.1|42
1649760270000|2022-04-12 10:44:30|87970.6|87945.6|87973.3|87948.3|87973.5|87948.5|87969.7|87944.7|49
1649760280000|2022-04-12 10:44:40|87974|87949|87968.7|87943.7|87974.6|87949.6|87968.7|87943.7|38
1649760290000|2022-04-12 10:44:50|87968.6|87943.6|87971.2|87946.2|87971.4|87946.4|87968|87943|35
1649760300000|2022-04-12 10:45:00|87970.8|87945.8|87966.9|87941.9|87970.8|87945.8|87966.9|87941.9|45
1649760310000|2022-04-12 10:45:10|87967.1|87942.1|87969|87944|87969|87944|87966|87941|28
1649760320000|2022-04-12 10:45:20|87969.8|87944.8|87983.4|87933.4|87983.4|87949.2|87969.8|87932.7|29
1649760330000|2022-04-12 10:45:30|87968.1|87943.1|87943.7|87918.7|87972.9|87943.1|87943.7|87918.7|52
1649760340000|2022-04-12 10:45:40|87943.6|87918.6|87937.3|87912.3|87955.9|87920.9|87935.6|87905.9|60
1649760350000|2022-04-12 10:45:50|87937.8|87912.8|87934.5|87909.5|87937.8|87912.8|87934|87909|40
1649760360000|2022-04-12 10:46:00|87934.2|87909.2|87925.7|87900.7|87935.1|87910.1|87924.5|87899.5|49
1649760370000|2022-04-12 10:46:10|87937.9|87887.9|87928.7|87903.7|87939|87906.2|87926|87887.9|42
1649760380000|2022-04-12 10:46:20|87928.8|87903.8|87938.6|87913.6|87940.4|87915.4|87928.8|87903.8|42
1649760390000|2022-04-12 10:46:30|87938.7|87913.7|87937.5|87912.5|87943.3|87918.3|87934.6|87909.6|58
1649760400000|2022-04-12 10:46:40|87936.8|87911.8|87939.6|87914.6|87941.5|87916.5|87935.2|87910.2|47
1649760410000|2022-04-12 10:46:50|87939.3|87914.3|87940.6|87915.6|87943.8|87918.8|87939.1|87914.1|45
1649760420000|2022-04-12 10:47:00|87940.4|87915.4|87940.4|87915.4|87941.4|87916.4|87939.9|87914.9|32
1649760430000|2022-04-12 10:47:10|87940.3|87915.3|87941.4|87916.4|87951.4|87918.3|87931.3|87901.4|48
1649760440000|2022-04-12 10:47:20|87941.6|87916.6|87937.6|87912.6|87942.3|87917.3|87937.6|87912.6|38
1649760450000|2022-04-12 10:47:30|87938.1|87913.1|87934.3|87909.3|87940.5|87915.5|87933.9|87908.9|41
1649760460000|2022-04-12 10:47:40|87934.5|87909.5|87933.2|87908.2|87935.6|87910.6|87929.2|87904.2|49
1649760470000|2022-04-12 10:47:50|87931.4|87906.4|87933.3|87908.3|87934.5|87909.5|87930.9|87905.9|46
1649760480000|2022-04-12 10:48:00|87933.2|87908.2|87933.8|87908.8|87936.3|87911.3|87929.8|87904.8|44
1649760490000|2022-04-12 10:48:10|87933.2|87908.2|87942.9|87917.9|87942.9|87917.9|87932.8|87907.8|46
1649760500000|2022-04-12 10:48:20|87943.1|87918.1|87951.3|87926.3|87952|87927|87942.1|87917.1|57
1649760510000|2022-04-12 10:48:30|87951.2|87926.2|87949.9|87924.9|87951.5|87926.5|87949.9|87924.9|24
1649760520000|2022-04-12 10:48:40|87949.6|87924.6|87946.3|87921.3|87950.1|87925.1|87943.2|87918.2|50
1649760530000|2022-04-12 10:48:50|87947|87922|87951.7|87926.7|87952.6|87927.6|87946.5|87921.5|40
1649760540000|2022-04-12 10:49:00|87951.2|87926.2|87950.2|87925.2|87953.7|87928.7|87948.3|87923.3|38
1649760550000|2022-04-12 10:49:10|87950.7|87925.7|87949.7|87924.7|87952.4|87927.4|87949.6|87924.6|39
1649760560000|2022-04-12 10:49:20|87949.9|87924.9|87947.7|87922.7|87953.5|87928.5|87947.5|87922.5|56
1649760570000|2022-04-12 10:49:30|87948.2|87923.2|87942.4|87917.4|87948.2|87923.2|87941.6|87916.6|35
1649760580000|2022-04-12 10:49:40|87943.3|87918.3|87940.4|87915.4|87943.3|87918.3|87938.3|87913.3|38
1649760590000|2022-04-12 10:49:50|87940.1|87915.1|87938.8|87913.8|87941.3|87916.3|87936.8|87911.8|52
1649760600000|2022-04-12 10:50:00|87937.7|87912.7|87937.1|87912.1|87941.5|87916.5|87935.8|87910.8|34
1649760610000|2022-04-12 10:50:10|87938|87913|87945.5|87920.5|87949.2|87924.2|87936.8|87911.8|51
1649760620000|2022-04-12 10:50:20|87945.7|87920.7|87942.6|87917.6|87946|87921|87939.4|87914.4|41
1649760630000|2022-04-12 10:50:30|87942.4|87917.4|87941.6|87916.6|87943|87918|87939.7|87914.7|28
1649760640000|2022-04-12 10:50:40|87941.9|87916.9|87939.8|87914.8|87943.3|87918.3|87939.6|87914.6|32
1649760650000|2022-04-12 10:50:50|87939.4|87914.4|87938.2|87913.2|87941.4|87916.4|87938|87913|37
1649760660000|2022-04-12 10:51:00|87938.5|87913.5|87981.7|87931.7|87981.8|87942.6|87938.2|87912.4|52
1649760670000|2022-04-12 10:51:10|87982.1|87932.1|87985.2|87935.2|87988.1|87938.1|87980.2|87930.2|42
1649760680000|2022-04-12 10:51:20|87985.6|87935.6|87979.6|87954.6|87990.3|87955.2|87979.4|87934.5|41
1649760690000|2022-04-12 10:51:30|87979.3|87954.3|87991.8|87941.8|87992.6|87954.6|87979.2|87940.8|27
1649760700000|2022-04-12 10:51:40|87990.8|87940.8|87986|87936|87991.6|87941.6|87982.5|87932.5|40
1649760710000|2022-04-12 10:51:50|87985.8|87935.8|87963.8|87938.8|87986|87939.3|87963.2|87924.5|42
1649760720000|2022-04-12 10:52:00|87963|87938|87974.8|87924.8|87975.6|87938.2|87961.3|87923.6|21
1649760730000|2022-04-12 10:52:10|87974.6|87924.6|87948|87923|87974.6|87937.2|87947.9|87910.6|39
1649760740000|2022-04-12 10:52:20|87948.3|87923.3|87953.5|87928.5|87967.6|87930|87945.4|87909.8|44
1649760750000|2022-04-12 10:52:30|87961.2|87936.2|87983.8|87933.8|87983.8|87945.6|87958.4|87931.3|52
1649760760000|2022-04-12 10:52:40|87983.5|87933.5|87983|87933|87983.5|87947.8|87967.9|87932.4|26
1649760770000|2022-04-12 10:52:50|87984.7|87934.7|87972.3|87947.3|87984.7|87949.6|87971|87934.1|33
1649760780000|2022-04-12 10:53:00|87972.2|87947.2|87969.9|87944.9|87972.2|87947.2|87968.9|87943.9|32
1649760790000|2022-04-12 10:53:10|87969.4|87944.4|87969.7|87944.7|87971.4|87946.4|87968.9|87943.9|31
1649760800000|2022-04-12 10:53:20|87969.5|87944.5|87970.3|87945.3|87971.6|87946.6|87969.2|87944.2|30
1649760810000|2022-04-12 10:53:30|87970.2|87945.2|87969.5|87944.5|87970.2|87945.2|87968.7|87943.7|26
1649760820000|2022-04-12 10:53:40|87969.6|87944.6|87981|87956|87981.6|87956.6|87967.8|87942.8|46
1649760830000|2022-04-12 10:53:50|87980.4|87955.4|87971.4|87946.4|87985.1|87960.1|87970.1|87933.4|46
1649760840000|2022-04-12 10:54:00|87973|87948|87965.7|87940.7|87980.8|87948.3|87965.6|87929|29
1649760850000|2022-04-12 10:54:10|87966.2|87941.2|87967.7|87942.7|87971.3|87946.3|87965.8|87940.8|38
1649760860000|2022-04-12 10:54:20|87967.5|87942.5|87966.8|87941.8|87967.9|87942.9|87965.7|87940.7|28
1649760870000|2022-04-12 10:54:30|87966.3|87941.3|87977.2|87952.2|87981.1|87956.1|87966.3|87941.3|64
1649760880000|2022-04-12 10:54:40|87977|87952|87970.8|87945.8|87978.5|87953.5|87968.1|87943.1|28
1649760890000|2022-04-12 10:54:50|87970.9|87945.9|87965.5|87940.5|87977.5|87952.5|87964.5|87939.5|28
1649760900000|2022-04-12 10:55:00|87963.9|87938.9|87963.7|87938.7|87971.8|87941.3|87959.2|87921|45
1649760910000|2022-04-12 10:55:10|87963.8|87938.8|87968.4|87943.4|87968.4|87943.4|87963.4|87938.4|26
1649760920000|2022-04-12 10:55:20|87968.1|87943.1|87961.2|87936.2|87968.4|87943.4|87961.2|87936.2|28
1649760930000|2022-04-12 10:55:30|87960.1|87935.1|87956|87931|87960.1|87935.1|87954.4|87929.4|44
1649760940000|2022-04-12 10:55:40|87956.2|87931.2|87952.7|87927.7|87956.7|87931.7|87949.8|87924.8|55
1649760950000|2022-04-12 10:55:50|87952|87927|87959.4|87934.4|87959.4|87934.4|87952|87927|34
1649760960000|2022-04-12 10:56:00|87959|87934|87956.4|87931.4|87959.5|87934.5|87947.1|87922.1|50
1649760970000|2022-04-12 10:56:10|87956|87931|87953.8|87928.8|87956.1|87931.1|87953.3|87928.3|36
1649760980000|2022-04-12 10:56:20|87953.9|87928.9|87943|87918|87954|87929|87938.3|87913.3|47
1649760990000|2022-04-12 10:56:30|87943.2|87918.2|87946.3|87921.3|87946.4|87921.4|87943.2|87918.2|28
1649761000000|2022-04-12 10:56:40|87946.5|87921.5|87953.2|87928.2|87953.9|87928.9|87946.2|87921.2|40
1649761010000|2022-04-12 10:56:50|87952.7|87927.7|87941.8|87916.8|87953.7|87928.7|87941.8|87916.8|36
1649761020000|2022-04-12 10:57:00|87943.1|87918.1|87941.5|87916.5|87943.5|87918.5|87940.9|87915.9|41
1649761030000|2022-04-12 10:57:10|87942.4|87917.4|87946.9|87921.9|87948.9|87923.9|87942|87917|47
1649761040000|2022-04-12 10:57:20|87946.4|87921.4|87945.6|87920.6|87948.2|87923.2|87940.1|87915.1|26
1649761050000|2022-04-12 10:57:30|87945.9|87920.9|87955.1|87930.1|87955.1|87930.1|87945.4|87920.4|40
1649761060000|2022-04-12 10:57:40|87954.4|87929.4|87955.2|87930.2|87955.4|87930.4|87951|87926|30
1649761070000|2022-04-12 10:57:50|87954.9|87929.9|87954.8|87929.8|87957.8|87932.8|87954.3|87929.3|31
1649761080000|2022-04-12 10:58:00|87955|87930|87949.6|87924.6|87959.1|87934.1|87948|87923|51
1649761090000|2022-04-12 10:58:10|87950.8|87925.8|87948|87923|87955.4|87930.4|87947.4|87922.4|44
1649761100000|2022-04-12 10:58:20|87948.2|87923.2|87940.7|87915.7|87948.7|87923.7|87940.7|87915.7|44
1649761110000|2022-04-12 10:58:30|87941.2|87916.2|87945.8|87920.8|87945.8|87920.8|87939.4|87914.4|39
1649761120000|2022-04-12 10:58:40|87945.7|87920.7|87951.5|87926.5|87952.4|87927.4|87944.4|87919.4|43
1649761130000|2022-04-12 10:58:50|87951.3|87926.3|87965.9|87940.9|87968.8|87942.3|87951.3|87916.6|44
1649761140000|2022-04-12 10:59:00|87965.2|87940.2|87970.8|87945.8|87971.4|87946.4|87959.3|87934.3|46
1649761150000|2022-04-12 10:59:10|87971|87946|87974.6|87949.6|87974.7|87949.7|87971|87946|31
1649761160000|2022-04-12 10:59:20|87974.7|87949.7|87978.2|87953.2|87978.3|87953.3|87974.7|87949.7|29
1649761170000|2022-04-12 10:59:30|87978.1|87953.1|87970.4|87945.4|87979.7|87953.6|87966.9|87929.1|48
1649761180000|2022-04-12 10:59:40|87971.5|87946.5|87973|87948|87982.1|87957.1|87969.6|87944.6|56
1649761190000|2022-04-12 10:59:50|87972|87947|87967|87942|87976.2|87951.2|87966.5|87941.5|49
1649761200000|2022-04-12 11:00:00|87966.1|87941.1|87970.8|87945.8|87975.7|87950.7|87966.1|87941.1|44
1649761210000|2022-04-12 11:00:10|87971.1|87946.1|87963.6|87938.6|87973.2|87948.2|87962.8|87937.8|46
1649761220000|2022-04-12 11:00:20|87963.8|87938.8|87965|87940|87966.5|87941.5|87962|87937|50
1649761230000|2022-04-12 11:00:30|87965.1|87940.1|87967.8|87942.8|87968.9|87943.9|87960.4|87935.4|46
1649761240000|2022-04-12 11:00:40|87967.6|87942.6|87966.1|87941.1|87975.7|87950.7|87966.1|87941.1|46
1649761250000|2022-04-12 11:00:50|87966|87941|87970.3|87945.3|87970.5|87945.5|87966|87941|47
1649761260000|2022-04-12 11:01:00|87970.7|87945.7|87971.5|87946.5|87972.7|87947.7|87968.9|87943.9|51
1649761270000|2022-04-12 11:01:10|87971|87946|87970|87945|87972|87947|87969.9|87944.9|28
1649761280000|2022-04-12 11:01:20|87969.8|87944.8|87970.1|87945.1|87971|87946|87969.7|87944.7|28
1649761290000|2022-04-12 11:01:30|87970.4|87945.4|87970.1|87945.1|87970.7|87945.7|87969.1|87944.1|24
1649761300000|2022-04-12 11:01:40|87969.9|87944.9|87967.8|87942.8|87971|87946|87966.6|87941.6|29
1649761310000|2022-04-12 11:01:50|87968.7|87943.7|87970.7|87945.7|87971|87946|87967.5|87942.5|30
1649761320000|2022-04-12 11:02:00|87970.8|87945.8|87972.1|87947.1|87973.3|87948.3|87969.2|87944.2|33
1649761330000|2022-04-12 11:02:10|87971.8|87946.8|87972|87947|87972.2|87947.2|87971.7|87946.7|12
1649761340000|2022-04-12 11:02:20|87971.9|87946.9|87972.7|87947.7|87973.1|87948.1|87971.8|87946.8|36
1649761350000|2022-04-12 11:02:30|87972.9|87947.9|87974.1|87949.1|87974.5|87949.5|87972.2|87947.2|25
1649761360000|2022-04-12 11:02:40|87974.2|87949.2|87977.4|87952.4|87978.2|87953.2|87973.2|87948.2|37
1649761370000|2022-04-12 11:02:50|87976.9|87951.9|87970.3|87945.3|87976.9|87951.9|87970.3|87945.3|33
1649761380000|2022-04-12 11:03:00|87970.9|87945.9|87977.8|87952.8|87978.4|87953.4|87969.7|87944.7|40
1649761390000|2022-04-12 11:03:10|87977.3|87952.3|87960.1|87935.1|87979.1|87954.1|87960.1|87935.1|53
1649761400000|2022-04-12 11:03:20|87960.4|87935.4|87961.7|87936.7|87962.4|87937.4|87960.4|87935.4|27
1649761410000|2022-04-12 11:03:30|87961.6|87936.6|87960.4|87935.4|87962|87937|87959.7|87934.7|45
1649761420000|2022-04-12 11:03:40|87960.5|87935.5|87960|87935|87962|87937|87957.2|87932.2|37
1649761430000|2022-04-12 11:03:50|87959.7|87934.7|87957.5|87932.5|87959.7|87934.7|87950.8|87925.8|48
1649761440000|2022-04-12 11:04:00|87957.2|87932.2|87955.5|87930.5|87957.5|87932.5|87949.7|87924.7|41
1649761450000|2022-04-12 11:04:10|87955.4|87930.4|87956.8|87931.8|87957.5|87932.5|87953.2|87928.2|47
1649761460000|2022-04-12 11:04:20|87956.6|87931.6|87958.5|87933.5|87958.8|87933.8|87956|87931|40
1649761470000|2022-04-12 11:04:30|87958.3|87933.3|87963.1|87938.1|87963.2|87938.2|87957.6|87932.6|35
1649761480000|2022-04-12 11:04:40|87961.9|87936.9|87958.4|87933.4|87962.3|87937.3|87956.9|87931.9|30
1649761490000|2022-04-12 11:04:50|87958.3|87933.3|87956.4|87931.4|87960.7|87935.7|87955.5|87930.5|42
1649761500000|2022-04-12 11:05:00|87956|87931|87959.4|87934.4|87959.5|87934.5|87954.7|87929.7|32
1649761510000|2022-04-12 11:05:10|87959.5|87934.5|87961.2|87936.2|87961.7|87936.7|87959.1|87934.1|21
1649761520000|2022-04-12 11:05:20|87961.3|87936.3|87965.2|87940.2|87965.4|87940.4|87960.9|87935.9|25
1649761530000|2022-04-12 11:05:30|87962.5|87937.5|87963.6|87938.6|87963.7|87938.7|87959.6|87934.6|33
1649761540000|2022-04-12 11:05:40|87963.8|87938.8|87964|87939|87964.2|87939.2|87962.9|87937.9|23
1649761550000|2022-04-12 11:05:50|87964.2|87939.2|87963.3|87938.3|87964.7|87939.7|87963.2|87938.2|33
1649761560000|2022-04-12 11:06:00|87963.4|87938.4|87958.7|87933.7|87963.9|87938.9|87957.9|87932.9|25
1649761570000|2022-04-12 11:06:10|87958.4|87933.4|87956.7|87931.7|87959.2|87934.2|87956.4|87931.4|31
1649761580000|2022-04-12 11:06:20|87956.5|87931.5|87958|87933|87958.1|87933.1|87956.5|87931.5|19
1649761590000|2022-04-12 11:06:30|87958.1|87933.1|87952.7|87927.7|87958.1|87933.1|87951.1|87926.1|47
1649761600000|2022-04-12 11:06:40|87952.3|87927.3|87951|87926|87954.5|87929.5|87950.2|87925.2|26
1649761610000|2022-04-12 11:06:50|87951.1|87926.1|87966.6|87916.6|87966.6|87927.9|87946.8|87916.6|30
1649761620000|2022-04-12 11:07:00|87953.1|87928.1|87942.1|87892.1|87959.3|87934.3|87930.8|87892.1|56
1649761630000|2022-04-12 11:07:10|87928.4|87903.4|87930.6|87905.6|87943|87907|87925.2|87888.8|50
1649761640000|2022-04-12 11:07:20|87930.7|87905.7|87932.5|87907.5|87933.1|87908.1|87930.6|87905.6|33
1649761650000|2022-04-12 11:07:30|87932.3|87907.3|87933.2|87908.2|87934.1|87909.1|87931|87906|23
1649761660000|2022-04-12 11:07:40|87933.5|87908.5|87933.1|87908.1|87935.2|87910.2|87932.3|87907.3|43
1649761670000|2022-04-12 11:07:50|87932.9|87907.9|87931.8|87906.8|87934.8|87909.8|87931.8|87906.8|32
1649761680000|2022-04-12 11:08:00|87932.5|87907.5|87935.1|87910.1|87935.1|87910.1|87931.9|87906.9|23
1649761690000|2022-04-12 11:08:10|87934.9|87909.9|87936.7|87911.7|87938.2|87913.2|87933.9|87908.9|39
1649761700000|2022-04-12 11:08:20|87936.9|87911.9|87939.2|87914.2|87939.2|87914.2|87936.4|87911.4|28
1649761710000|2022-04-12 11:08:30|87938.9|87913.9|87938.3|87913.3|87939.1|87914.1|87937.4|87912.4|26
1649761720000|2022-04-12 11:08:40|87938|87913|87938.9|87913.9|87939.3|87914.3|87937.8|87912.8|34
1649761730000|2022-04-12 11:08:50|87937.9|87912.9|87940.4|87915.4|87941.2|87916.2|87935.7|87910.7|40
1649761740000|2022-04-12 11:09:00|87940.7|87915.7|87943.2|87918.2|87943.5|87918.5|87940.2|87915.2|27
1649761750000|2022-04-12 11:09:10|87940.5|87915.5|87931.3|87906.3|87940.7|87915.7|87930.3|87905.3|36
1649761760000|2022-04-12 11:09:20|87931.6|87906.6|87922.2|87897.2|87940.4|87907.5|87922.2|87883.3|37
1649761770000|2022-04-12 11:09:30|87922.7|87897.7|87920.1|87895.1|87923|87898|87915.7|87890.7|41
1649761780000|2022-04-12 11:09:40|87919.8|87894.8|87922|87897|87922|87897|87917.7|87892.7|18
1649761790000|2022-04-12 11:09:50|87923|87898|87921.1|87896.1|87926.3|87901.3|87921.1|87896.1|30
1649761800000|2022-04-12 11:10:00|87921|87896|87919|87894|87926.3|87901.3|87918.2|87893.2|48
1649761810000|2022-04-12 11:10:10|87919.2|87894.2|87922.7|87897.7|87923.8|87898.8|87917.5|87892.5|41
1649761820000|2022-04-12 11:10:20|87923.2|87898.2|87922.3|87897.3|87923.3|87898.3|87920.5|87895.5|29
1649761830000|2022-04-12 11:10:30|87923.9|87898.9|87928.4|87903.4|87929.8|87904.8|87923.9|87898.9|43
1649761840000|2022-04-12 11:10:40|87928.9|87903.9|87922.2|87897.2|87929.2|87904.2|87916.4|87891.4|58
1649761850000|2022-04-12 11:10:50|87921.6|87896.6|87918.8|87893.8|87923.1|87898.1|87918.7|87893.7|31
1649761860000|2022-04-12 11:11:00|87919.6|87894.6|87920.2|87895.2|87924|87899|87919.6|87894.6|44
1649761870000|2022-04-12 11:11:10|87920.3|87895.3|87919.4|87894.4|87921|87896|87918.1|87893.1|24
1649761880000|2022-04-12 11:11:20|87919.3|87894.3|87918.8|87893.8|87919.4|87894.4|87918.2|87893.2|20
1649761890000|2022-04-12 11:11:30|87918.7|87893.7|87919.8|87894.8|87920.2|87895.2|87918.7|87893.7|16
1649761900000|2022-04-12 11:11:40|87920.2|87895.2|87917.4|87892.4|87920.2|87895.2|87916.2|87891.2|29
1649761910000|2022-04-12 11:11:50|87917.1|87892.1|87928.3|87903.3|87928.3|87903.3|87917.1|87892.1|32
1649761920000|2022-04-12 11:12:00|87928|87903|87914.7|87889.7|87929.1|87904.1|87914.4|87889.4|37
1649761930000|2022-04-12 11:12:10|87914.2|87889.2|87919.5|87894.5|87929.7|87894.5|87913.3|87879.7|28
1649761940000|2022-04-12 11:12:20|87920.1|87895.1|87919.1|87894.1|87920.1|87895.1|87917.4|87892.4|37
1649761950000|2022-04-12 11:12:30|87918.9|87893.9|87918.1|87893.1|87919.1|87894.1|87917.8|87892.8|18
1649761960000|2022-04-12 11:12:40|87917.7|87892.7|87932.3|87882.3|87933.3|87905.2|87917.7|87882.2|42
1649761970000|2022-04-12 11:12:50|87932|87882|87921.1|87896.1|87934.3|87897.6|87920.7|87881.9|30
1649761980000|2022-04-12 11:13:00|87921.2|87896.2|87922.5|87897.5|87923.1|87898.1|87920.8|87895.8|23
1649761990000|2022-04-12 11:13:10|87923|87898|87924.2|87899.2|87924.2|87899.2|87921.7|87896.7|22
1649762000000|2022-04-12 11:13:20|87923.9|87898.9|87917.9|87892.9|87925.2|87900.2|87917.1|87892.1|31
1649762010000|2022-04-12 11:13:30|87919.1|87894.1|87919.4|87894.4|87919.5|87894.5|87917.1|87892.1|29
1649762020000|2022-04-12 11:13:40|87919.2|87894.2|87917.9|87892.9|87919.7|87894.7|87917.9|87892.9|41
1649762030000|2022-04-12 11:13:50|87918.2|87893.2|87908.3|87883.3|87919.2|87894.2|87907.7|87882.7|40
1649762040000|2022-04-12 11:14:00|87908.2|87883.2|87912.1|87887.1|87920.2|87895.2|87907.4|87882.4|54
1649762050000|2022-04-12 11:14:10|87911.8|87886.8|87920.8|87895.8|87920.8|87895.8|87911.8|87886.8|36
1649762060000|2022-04-12 11:14:20|87925.7|87900.7|87933.8|87908.8|87938.7|87913.7|87921.2|87896.2|44
1649762070000|2022-04-12 11:14:30|87958.9|87908.9|87961.3|87936.3|87964.7|87938.6|87950.9|87908.9|58
1649762080000|2022-04-12 11:14:40|87961.1|87936.1|87963.7|87938.7|87965.7|87940.7|87958.6|87933.6|49
1649762090000|2022-04-12 11:14:50|87963.8|87938.8|87965.5|87940.5|87976.4|87942.3|87961.7|87925.6|36
1649762100000|2022-04-12 11:15:00|87969.4|87944.4|87951.8|87926.8|87970.5|87945.5|87950.6|87919.8|46
1649762110000|2022-04-12 11:15:10|87952.1|87927.1|87954.7|87929.7|87955.3|87930.3|87949.9|87924.9|37
1649762120000|2022-04-12 11:15:20|87954.6|87929.6|87954.5|87929.5|87956|87931|87953|87928|23
1649762130000|2022-04-12 11:15:30|87953.6|87928.6|87954.6|87929.6|87954.6|87929.6|87951.3|87926.3|24
1649762140000|2022-04-12 11:15:40|87954.4|87929.4|87953.5|87928.5|87955.4|87930.4|87952.8|87927.8|23
1649762150000|2022-04-12 11:15:50|87953.3|87928.3|87955.4|87930.4|87955.4|87930.4|87953.3|87928.3|28
1649762160000|2022-04-12 11:16:00|87955|87930|87955.2|87930.2|87957.1|87932.1|87954.2|87929.2|34
1649762170000|2022-04-12 11:16:10|87955.3|87930.3|87981.7|87956.7|87982.3|87957.3|87955.3|87926.7|53
1649762180000|2022-04-12 11:16:20|87981.4|87956.4|87996.9|87971.9|87997|87972|87981.4|87956.4|48
1649762190000|2022-04-12 11:16:30|87997.3|87972.3|87993.1|87968.1|87997.3|87972.3|87992.4|87967.4|39
1649762200000|2022-04-12 11:16:40|87992.1|87967.1|87993.6|87968.6|87995.2|87970.2|87990.5|87965.5|34
1649762210000|2022-04-12 11:16:50|87993.8|87968.8|87995.9|87970.9|87995.9|87970.9|87992.1|87967.1|32
1649762220000|2022-04-12 11:17:00|87995.8|87970.8|87992.8|87967.8|87996.5|87971.5|87992.1|87967.1|37
1649762230000|2022-04-12 11:17:10|87992.9|87967.9|87993|87968|87993.8|87968.8|87990.8|87965.8|39
1649762240000|2022-04-12 11:17:20|87991.2|87966.2|87992.6|87967.6|87994.2|87969.2|87989.3|87964.3|43
1649762250000|2022-04-12 11:17:30|87992|87967|87992.6|87967.6|87993|87968|87990.2|87965.2|51
1649762260000|2022-04-12 11:17:40|87992.5|87967.5|87990.3|87965.3|87992.7|87967.7|87989.9|87964.9|33
1649762270000|2022-04-12 11:17:50|87990.6|87965.6|87990.7|87965.7|87993.5|87968.5|87990.1|87965.1|36
1649762280000|2022-04-12 11:18:00|87990.9|87965.9|87992.5|87967.5|87992.5|87967.5|87989.4|87964.4|42
1649762290000|2022-04-12 11:18:10|87992.1|87967.1|87994.1|87969.1|88000.7|87975.7|87990.4|87965.4|47
1649762300000|2022-04-12 11:18:20|87995.1|87970.1|88000.7|87975.7|88015.1|87978.1|87991.6|87963.4|60
1649762310000|2022-04-12 11:18:30|88003.3|87978.3|88015.6|87990.6|88019.6|87990.8|88003.3|87969.5|54
1649762320000|2022-04-12 11:18:40|88014.7|87989.7|88014.5|87989.5|88017.4|87992.4|88013.4|87988.4|40
1649762330000|2022-04-12 11:18:50|88016.5|87991.5|88019.7|87994.7|88022.1|87997.1|88014.8|87989.8|53
1649762340000|2022-04-12 11:19:00|88019.5|87994.5|88018.6|87993.6|88030.8|87998.7|88018.3|87980.8|57
1649762350000|2022-04-12 11:19:10|88019.2|87994.2|88030.7|87980.7|88030.7|87994.5|88017.4|87979.6|30
1649762360000|2022-04-12 11:19:20|88030.9|87980.9|88014.9|87989.9|88033.7|87995.1|88014.9|87980.1|39
1649762370000|2022-04-12 11:19:30|88014.8|87989.8|88012.8|87987.8|88029.2|87992.1|88012.7|87975.6|37
1649762380000|2022-04-12 11:19:40|88012.7|87987.7|88005.6|87980.6|88014.7|87989.7|88003.4|87978.4|41
1649762390000|2022-04-12 11:19:50|88005.9|87980.9|88005.8|87980.8|88007.8|87982.8|88004.5|87979.5|34
1649762400000|2022-04-12 11:20:00|88005.2|87980.2|88009.9|87984.9|88010.4|87985.4|88002.6|87977.6|57
1649762410000|2022-04-12 11:20:10|88009.4|87984.4|88014.5|87989.5|88014.5|87989.5|88007.7|87982.7|44
1649762420000|2022-04-12 11:20:20|88014.6|87989.6|88010.8|87985.8|88015.2|87990.2|88010.1|87985.1|47
1649762430000|2022-04-12 11:20:30|88012.1|87987.1|88009|87984|88012.1|87987.1|88004.6|87979.6|47
1649762440000|2022-04-12 11:20:40|88008.4|87983.4|88008.3|87958.3|88008.9|87983.9|87996.7|87958|41
1649762450000|2022-04-12 11:20:50|88008.4|87958.4|87997|87972|88013.1|87973.4|87995.1|87958.4|44
1649762460000|2022-04-12 11:21:00|87996.4|87971.4|87999.1|87974.1|87999.6|87974.6|87995.1|87970.1|33
1649762470000|2022-04-12 11:21:10|87999.4|87974.4|87996.5|87971.5|88000.5|87975.5|87994.9|87969.9|45
1649762480000|2022-04-12 11:21:20|87995.5|87970.5|87998.9|87973.9|88010.7|87978.5|87995.5|87960.7|45
1649762490000|2022-04-12 11:21:30|87999|87974|88002.3|87977.3|88003|87978|87997|87972|43
1649762500000|2022-04-12 11:21:40|88001.6|87976.6|88001.4|87976.4|88002.5|87977.5|87999.3|87974.3|42
1649762510000|2022-04-12 11:21:50|88000.3|87975.3|87999.5|87974.5|88010.8|87978.9|87996.7|87959.7|56
1649762520000|2022-04-12 11:22:00|87999.4|87974.4|87996.1|87971.1|87999.9|87974.9|87995.1|87970.1|52
1649762530000|2022-04-12 11:22:10|87996.8|87971.8|87998.3|87973.3|88002.4|87977.4|87994.5|87969.5|43
1649762540000|2022-04-12 11:22:20|88000.2|87975.2|87999.4|87974.4|88011.3|87979.2|87994.5|87960.3|47
1649762550000|2022-04-12 11:22:30|87998.9|87973.9|87992.5|87967.5|88001.5|87976.5|87991.5|87966.5|49
1649762560000|2022-04-12 11:22:40|87991.5|87966.5|87994.9|87969.9|87997.1|87972.1|87991.5|87966.5|24
1649762570000|2022-04-12 11:22:50|87994.7|87969.7|87992.6|87967.6|87995.4|87970.4|87989.8|87964.8|42
1649762580000|2022-04-12 11:23:00|87992.7|87967.7|87982.2|87957.2|87992.7|87967.7|87982|87957|36
1649762590000|2022-04-12 11:23:10|87994.9|87944.9|87984.3|87959.3|87996.1|87960.2|87982.6|87944.9|30
1649762600000|2022-04-12 11:23:20|87984.2|87959.2|87983|87958|87984.2|87959.2|87982|87957|33
1649762610000|2022-04-12 11:23:30|87982.5|87957.5|87975|87950|87983.3|87958.3|87975|87950|41
1649762620000|2022-04-12 11:23:40|87974.2|87949.2|87971.5|87946.5|87974.2|87949.2|87970.9|87945.9|43
1649762630000|2022-04-12 11:23:50|87971.6|87946.6|87972.2|87947.2|87973.3|87948.3|87970.6|87945.6|35
1649762640000|2022-04-12 11:24:00|87971.4|87946.4|87970.2|87945.2|87972.7|87947.7|87967.5|87942.5|47
1649762650000|2022-04-12 11:24:10|87969.9|87944.9|87970.5|87945.5|87979.5|87947.3|87965.9|87929.5|48
1649762660000|2022-04-12 11:24:20|87971.7|87946.7|87973.1|87948.1|87976|87951|87970|87945|52
1649762670000|2022-04-12 11:24:30|87973.2|87948.2|87971.4|87946.4|87974.6|87949.6|87971.4|87946.4|30
1649762680000|2022-04-12 11:24:40|87971.2|87946.2|87972.7|87947.7|87972.8|87947.8|87971|87946|38
1649762690000|2022-04-12 11:24:50|87972.5|87947.5|87972.4|87947.4|87985.1|87948|87970.5|87934.1|36
1649762700000|2022-04-12 11:25:00|87972|87947|87970.1|87945.1|87975.4|87950.4|87970.1|87945.1|42
1649762710000|2022-04-12 11:25:10|87970|87945|87976.8|87951.8|87986.6|87954.1|87969.5|87936.6|54
1649762720000|2022-04-12 11:25:20|87977.4|87952.4|87976.7|87951.7|87978.4|87953.4|87975.3|87950.3|32
1649762730000|2022-04-12 11:25:30|87978.8|87953.8|87977.9|87952.9|87979.1|87954.1|87976.2|87951.2|49
1649762740000|2022-04-12 11:25:40|87978.6|87953.6|87976.2|87951.2|87979.1|87954.1|87973.6|87948.6|52
1649762750000|2022-04-12 11:25:50|87975.7|87950.7|87974.7|87949.7|87976.6|87951.6|87973.3|87948.3|46
1649762760000|2022-04-12 11:26:00|87975.4|87950.4|87975.5|87950.5|87980.5|87955.5|87974.2|87949.2|61
1649762770000|2022-04-12 11:26:10|87974.9|87949.9|87975.3|87950.3|87978.9|87953.9|87973.5|87948.5|46
1649762780000|2022-04-12 11:26:20|87975.4|87950.4|87976.9|87951.9|87977.8|87952.8|87974.2|87949.2|51
1649762790000|2022-04-12 11:26:30|87976.7|87951.7|87972.7|87947.7|87977.6|87952.6|87972.7|87947.7|53
1649762800000|2022-04-12 11:26:40|87972.4|87947.4|87965.6|87940.6|87974.2|87949.2|87962.7|87937.7|56
1649762810000|2022-04-12 11:26:50|87965.8|87940.8|87962.6|87937.6|87972.1|87942|87958.3|87921|58
1649762820000|2022-04-12 11:27:00|87961.9|87936.9|87968.5|87943.5|87969.3|87944.3|87961.9|87936.9|53
1649762830000|2022-04-12 11:27:10|87968|87943|87971|87946|87971.3|87946.3|87966.9|87941.9|48
1649762840000|2022-04-12 11:27:20|87970.6|87945.6|87975.2|87950.2|87977.2|87952.2|87969.3|87944.3|47
1649762850000|2022-04-12 11:27:30|87976.2|87951.2|87991.2|87941.2|87992.3|87956.2|87975.9|87940.3|33
1649762860000|2022-04-12 11:27:40|87992.1|87942.1|87973.6|87948.6|87992.1|87958.1|87972.1|87935.4|56
1649762870000|2022-04-12 11:27:50|87973.7|87948.7|87986.2|87961.2|87988.2|87963.2|87973.7|87948.7|56
1649762880000|2022-04-12 11:28:00|87986.9|87961.9|87980.1|87955.1|87987.4|87962.4|87979.1|87954.1|51
1649762890000|2022-04-12 11:28:10|87979.6|87954.6|87980.8|87955.8|87983.5|87958.5|87979.4|87954.4|49
1649762900000|2022-04-12 11:28:20|87981.5|87956.5|87995.3|87970.3|87998|87973|87970.7|87945.7|53
1649762910000|2022-04-12 11:28:30|87996|87971|87994.1|87969.1|88000.9|87975.9|87991.1|87966.1|61
1649762920000|2022-04-12 11:28:40|87995.1|87970.1|87998|87973|88001|87976|87993.8|87968.8|46
1649762930000|2022-04-12 11:28:50|87998.1|87973.1|87997.3|87972.3|87999.3|87974.3|87995.2|87970.2|49
1649762940000|2022-04-12 11:29:00|87997.5|87972.5|87984.2|87959.2|88003.6|87976.3|87983|87945.7|67
1649762950000|2022-04-12 11:29:10|87984.1|87959.1|87992.7|87967.7|88003.2|87969.5|87982.6|87953.2|53
1649762960000|2022-04-12 11:29:20|87992.5|87967.5|87998.2|87973.2|88013.1|87978.5|87992.3|87962.6|65
1649762970000|2022-04-12 11:29:30|87998.7|87973.7|87998.3|87973.3|88000.3|87975.3|87996.5|87971.5|46
1649762980000|2022-04-12 11:29:40|87998.2|87973.2|87996.9|87971.9|87998.2|87973.2|87994.1|87969.1|46
1649762990000|2022-04-12 11:29:50|87997.8|87972.8|87994.8|87969.8|87998.2|87973.2|87994|87969|47
1649763000000|2022-04-12 11:30:00|87995.1|87970.1|87999.5|87974.5|88002.5|87977.5|87994.4|87969.4|60
1649763010000|2022-04-12 11:30:10|88000|87975|88000.9|87975.9|88004|87979|87999.7|87974.7|50
1649763020000|2022-04-12 11:30:20|88000.5|87975.5|88002.2|87977.2|88004.1|87979.1|87998.4|87973.4|53
1649763030000|2022-04-12 11:30:30|88003.7|87978.7|88006.6|87981.6|88010|87985|88003.3|87978.3|58
1649763040000|2022-04-12 11:30:40|88007.6|87982.6|88018.5|87993.5|88031.9|87997|88003.6|87976.8|63
1649763050000|2022-04-12 11:30:50|88020|87995|88020.3|87995.3|88041|88003.6|88017.2|87986|61
1649763060000|2022-04-12 11:31:00|88020.6|87995.6|88022.9|87997.9|88040.7|88003.2|88018.7|87988.6|60
1649763070000|2022-04-12 11:31:10|88023|87998|88034.7|88009.7|88045.2|88010.5|88020.5|87994.6|49
1649763080000|2022-04-12 11:31:20|88034.6|88009.6|88033.9|88008.9|88053.1|88017.8|88032.8|87999.6|54
1649763090000|2022-04-12 11:31:30|88034.2|88009.2|88029.2|88004.2|88034.4|88009.4|88029.2|88004.2|38
1649763100000|2022-04-12 11:31:40|88028.8|88003.8|88026.3|88001.3|88041.3|88005.1|88025.5|87990.9|36
1649763110000|2022-04-12 11:31:50|88025.9|88000.9|88022.6|87997.6|88025.9|88000.9|88021.1|87996.1|46
1649763120000|2022-04-12 11:32:00|88022.7|87997.7|88014.8|87989.8|88023.6|87998.6|88013.6|87988.6|39
1649763130000|2022-04-12 11:32:10|88014.7|87989.7|88007.2|87982.2|88021.9|87989.7|88007.2|87970.1|45
1649763140000|2022-04-12 11:32:20|88007.3|87982.3|88004.3|87979.3|88009.7|87984.7|88003.8|87978.8|28
1649763150000|2022-04-12 11:32:30|88004.4|87979.4|88011.6|87986.6|88011.6|87986.6|88004.1|87979.1|36
1649763160000|2022-04-12 11:32:40|88011.3|87986.3|88024.8|87999.8|88038.1|88002.8|88011.1|87985.3|39
1649763170000|2022-04-12 11:32:50|88026.6|88001.6|88006.5|87981.5|88026.9|88001.9|88004.7|87979.7|63
1649763180000|2022-04-12 11:33:00|88007.3|87982.3|87997.6|87972.6|88008.1|87983.1|87995.9|87970.9|59
1649763190000|2022-04-12 11:33:10|87999.3|87974.3|88005|87980|88007|87982|87999.3|87974.3|55
1649763200000|2022-04-12 11:33:20|88005.1|87980.1|88005.4|87980.4|88006.1|87981.1|88003.5|87978.5|56
1649763210000|2022-04-12 11:33:30|88005.2|87980.2|88003|87978|88016|87981.8|88001.2|87963.1|52
1649763220000|2022-04-12 11:33:40|88002.7|87977.7|88012.5|87962.5|88016.4|87983|87997.6|87959.9|52
1649763230000|2022-04-12 11:33:50|88012.1|87962.1|88007.6|87957.6|88012.9|87971.4|87994.7|87956|33
1649763240000|2022-04-12 11:34:00|88008.7|87958.7|88004.9|87979.9|88013.7|87979.9|87996|87958|56
1649763250000|2022-04-12 11:34:10|88006.8|87981.8|88005.3|87955.3|88007.7|87981.8|87988.9|87954.3|53
1649763260000|2022-04-12 11:34:20|88005.6|87955.6|87988.5|87963.5|88006.1|87969.4|87983.3|87950|54
1649763270000|2022-04-12 11:34:30|87988.3|87963.3|87994.3|87969.3|87994.5|87969.5|87987.8|87962.8|50
1649763280000|2022-04-12 11:34:40|87994.4|87969.4|87979.2|87954.2|87994.4|87969.4|87978.7|87953.7|67
1649763290000|2022-04-12 11:34:50|87979.8|87954.8|87989.4|87964.4|87990.4|87965.4|87979.8|87954.8|40
1649763300000|2022-04-12 11:35:00|87989.3|87964.3|87999.3|87949.3|88002.7|87968.3|87986.6|87948.8|48
1649763310000|2022-04-12 11:35:10|87999.1|87949.1|87985.5|87960.5|88000|87966.8|87981.6|87948.5|57
1649763320000|2022-04-12 11:35:20|87985.1|87960.1|87985.6|87960.6|87999.2|87961.6|87981|87948.7|49
1649763330000|2022-04-12 11:35:30|87985.7|87960.7|87985.4|87960.4|87986.7|87961.7|87982.6|87957.6|50
1649763340000|2022-04-12 11:35:40|87985.3|87960.3|87978.3|87953.3|87985.4|87960.4|87977.9|87952.9|42
1649763350000|2022-04-12 11:35:50|87978.6|87953.6|87971.1|87946.1|87980.3|87955.3|87971.1|87946.1|43
1649763360000|2022-04-12 11:36:00|87971|87946|87972.1|87947.1|87977|87952|87970.8|87945.8|48
1649763370000|2022-04-12 11:36:10|87971.9|87946.9|87970.1|87945.1|87973.6|87948.6|87969.5|87944.5|44
1649763380000|2022-04-12 11:36:20|87969.7|87944.7|87961.5|87936.5|87969.7|87944.7|87961.5|87936.5|41
1649763390000|2022-04-12 11:36:30|87962.1|87937.1|87967.1|87942.1|87967.4|87942.4|87958.1|87933.1|46
1649763400000|2022-04-12 11:36:40|87966.8|87941.8|87977.8|87952.8|87978.2|87953.2|87966.8|87941.8|49
1649763410000|2022-04-12 11:36:50|87976.4|87951.4|87989.8|87964.8|87991.5|87966.5|87976.4|87951.4|43
1649763420000|2022-04-12 11:37:00|87988.5|87963.5|88007.4|87982.4|88008|87983|87988.5|87963.5|61
1649763430000|2022-04-12 11:37:10|88008.7|87983.7|87985|87960|88011.2|87986.2|87985|87960|56
1649763440000|2022-04-12 11:37:20|87985.3|87960.3|87966.6|87941.6|87986.8|87961.8|87965.2|87940.2|62
1649763450000|2022-04-12 11:37:30|87966.8|87941.8|87965.6|87940.6|87967.2|87942.2|87961.4|87936.4|51
1649763460000|2022-04-12 11:37:40|87967.1|87942.1|87969.6|87944.6|87974.8|87949.8|87966.9|87941.9|42
1649763470000|2022-04-12 11:37:50|87970|87945|87974.9|87949.9|87975.1|87950.1|87968.3|87943.3|56
1649763480000|2022-04-12 11:38:00|87974.2|87949.2|87979.6|87954.6|87979.6|87954.6|87971.7|87946.7|57
1649763490000|2022-04-12 11:38:10|87979.5|87954.5|87978.2|87953.2|87981.7|87956.7|87975.3|87950.3|48
1649763500000|2022-04-12 11:38:20|87978.6|87953.6|87976|87951|87981.4|87956.4|87975.7|87950.7|39
1649763510000|2022-04-12 11:38:30|87975.5|87950.5|87979.1|87954.1|87980|87955|87974.9|87949.9|31
1649763520000|2022-04-12 11:38:40|87979.2|87954.2|87975.5|87950.5|87980.2|87955.2|87973.8|87948.8|43
1649763530000|2022-04-12 11:38:50|87975.6|87950.6|87972.9|87947.9|87976.1|87951.1|87972.8|87947.8|26
1649763540000|2022-04-12 11:39:00|87972.8|87947.8|87956.3|87931.3|87973.9|87948.9|87956.3|87931.3|41
1649763550000|2022-04-12 11:39:10|87955.8|87930.8|87938.5|87913.5|87958.4|87933.4|87938|87913|55
1649763560000|2022-04-12 11:39:20|87938.7|87913.7|87911.2|87886.2|87938.7|87913.7|87910.5|87885.5|59
1649763570000|2022-04-12 11:39:30|87912.6|87887.6|87901.2|87876.2|87913|87888|87899.4|87874.4|58
1649763580000|2022-04-12 11:39:40|87901|87876|87888.7|87863.7|87902.6|87877.6|87887.3|87862.3|59
1649763590000|2022-04-12 11:39:50|87884.7|87859.7|87884.7|87859.7|87894.3|87859.8|87881.4|87844.3|45
1649763600000|2022-04-12 11:40:00|87884.9|87859.9|87897.8|87872.8|87899.9|87874.9|87884|87859|55
1649763610000|2022-04-12 11:40:10|87897.7|87872.7|87931.7|87906.7|87944.7|87907.5|87897.7|87872.7|53
1649763620000|2022-04-12 11:40:20|87931.2|87906.2|87936.2|87911.2|87937.4|87912.4|87931.2|87906.2|43
1649763630000|2022-04-12 11:40:30|87936.9|87911.9|87944.3|87919.3|87944.9|87919.9|87936.9|87911.9|39
1649763640000|2022-04-12 11:40:40|87943.7|87918.7|87940.1|87915.1|87944.9|87919.9|87933.5|87908.5|40
1649763650000|2022-04-12 11:40:50|87941.7|87916.7|87948.9|87923.9|87950.5|87925.5|87940.6|87915.6|56
1649763660000|2022-04-12 11:41:00|87949|87924|87944.2|87919.2|87951.4|87926.4|87941.6|87916.6|50
1649763670000|2022-04-12 11:41:10|87942.7|87917.7|87935.1|87910.1|87943.9|87918.9|87933|87908|39
1649763680000|2022-04-12 11:41:20|87934.7|87909.7|87920.4|87895.4|87935.6|87910.6|87920|87895|53
1649763690000|2022-04-12 11:41:30|87920|87895|87927.7|87902.7|87929.2|87904.2|87918.5|87893.5|38
1649763700000|2022-04-12 11:41:40|87927.2|87902.2|87927.3|87902.3|87930.6|87905.6|87926.9|87901.9|34
1649763710000|2022-04-12 11:41:50|87928.1|87903.1|87909.1|87884.1|87928.1|87903.1|87907.8|87882.8|55
1649763720000|2022-04-12 11:42:00|87906.3|87881.3|87916.6|87891.6|87917.4|87892.4|87902.8|87877.8|60
1649763730000|2022-04-12 11:42:10|87916.5|87891.5|87919.7|87894.7|87921.6|87896.6|87916.5|87891.5|41
1649763740000|2022-04-12 11:42:20|87920.1|87895.1|87892.8|87867.8|87921.1|87896.1|87892.6|87867.6|57
1649763750000|2022-04-12 11:42:30|87895.2|87870.2|87877.8|87852.8|87895.2|87870.2|87874.1|87849.1|65
1649763760000|2022-04-12 11:42:40|87878.4|87853.4|87886.9|87861.9|87887.2|87862.2|87877.3|87852.3|52
1649763770000|2022-04-12 11:42:50|87886.7|87861.7|87899.8|87874.8|87900.5|87875.5|87885.9|87860.9|48
1649763780000|2022-04-12 11:43:00|87901.1|87876.1|87892.9|87867.9|87901.1|87876.1|87887.6|87862.6|53
1649763790000|2022-04-12 11:43:10|87892.1|87867.1|87894.5|87869.5|87898.9|87873.9|87890|87865|54
1649763800000|2022-04-12 11:43:20|87894.4|87869.4|87898|87848|87898.3|87871.8|87884.5|87846|53
1649763810000|2022-04-12 11:43:30|87898.9|87848.9|87878.9|87853.9|87898.9|87862.4|87878|87843.5|52
1649763820000|2022-04-12 11:43:40|87878.8|87853.8|87874.2|87849.2|87879.2|87854.2|87872.7|87847.7|49
1649763830000|2022-04-12 11:43:50|87873.6|87848.6|87885|87835|87885|87850.1|87869.5|87834.3|48
1649763840000|2022-04-12 11:44:00|87882.7|87832.7|87873.4|87848.4|87889.1|87851|87871.8|87832.7|34
1649763850000|2022-04-12 11:44:10|87873.5|87848.5|87864.8|87839.8|87888.2|87852.5|87863.5|87824.1|64
1649763860000|2022-04-12 11:44:20|87865.2|87840.2|87882.8|87832.8|87886.7|87853|87864.1|87829.9|47
1649763870000|2022-04-12 11:44:30|87870.8|87845.8|87864.5|87839.5|87877.5|87846.9|87861.8|87824.2|50
1649763880000|2022-04-12 11:44:40|87865|87840|87866.5|87841.5|87871.4|87846.4|87859.2|87834.2|63
1649763890000|2022-04-12 11:44:50|87868.8|87843.8|87867|87842|87881.9|87849.8|87859.3|87828.7|58
1649763900000|2022-04-12 11:45:00|87866.7|87841.7|87858.3|87808.3|87867.8|87842.8|87845.2|87807.7|70
1649763910000|2022-04-12 11:45:10|87858.6|87808.6|87852.7|87827.7|87862.2|87830.7|87850.1|87807.9|51
1649763920000|2022-04-12 11:45:20|87853.3|87828.3|87847.6|87822.6|87853.9|87828.9|87845|87820|54
1649763930000|2022-04-12 11:45:30|87847.7|87822.7|87844.5|87819.5|87853.2|87828.2|87843.3|87818.3|49
1649763940000|2022-04-12 11:45:40|87843.7|87818.7|87830.8|87805.8|87845.9|87820.9|87830.6|87791.4|48
1649763950000|2022-04-12 11:45:50|87831.8|87806.8|87833.5|87808.5|87842.5|87808.5|87829.9|87791.7|42
1649763960000|2022-04-12 11:46:00|87832.9|87807.9|87854|87829|87866.9|87831.1|87830.5|87805.5|56
1649763970000|2022-04-12 11:46:10|87853.8|87828.8|87852.6|87827.6|87854.6|87829.6|87852.4|87827.4|47
1649763980000|2022-04-12 11:46:20|87852.9|87827.9|87855.4|87830.4|87855.8|87830.8|87851.5|87826.5|30
1649763990000|2022-04-12 11:46:30|87856.3|87831.3|87850.3|87825.3|87857.5|87832.5|87850.3|87825.3|37
1649764000000|2022-04-12 11:46:40|87848.5|87823.5|87848.7|87823.7|87849.7|87824.7|87844.9|87819.9|41
1649764010000|2022-04-12 11:46:50|87848.9|87823.9|87848|87823|87848.9|87823.9|87844.5|87819.5|49
1649764020000|2022-04-12 11:47:00|87847.5|87822.5|87845.4|87820.4|87848.6|87823.6|87844.9|87819.9|47
1649764030000|2022-04-12 11:47:10|87846.8|87821.8|87837.3|87812.3|87847.7|87822.5|87834.5|87797.4|47
1649764040000|2022-04-12 11:47:20|87836.3|87811.3|87834.1|87809.1|87837.9|87812.9|87831.8|87806.8|30
1649764050000|2022-04-12 11:47:30|87834.5|87809.5|87832.5|87807.5|87836.8|87811.8|87828.9|87803.9|48
1649764060000|2022-04-12 11:47:40|87831.9|87806.9|87831.4|87806.4|87832.8|87807.8|87827.6|87802.6|44
1649764070000|2022-04-12 11:47:50|87831.6|87806.6|87821.8|87796.8|87834.7|87809.7|87820.2|87795.2|57
1649764080000|2022-04-12 11:48:00|87821.1|87796.1|87818.5|87793.5|87821.5|87796.5|87816.4|87791.4|51
1649764090000|2022-04-12 11:48:10|87818.7|87793.7|87809.7|87784.7|87818.9|87793.9|87807.4|87782.4|59
1649764100000|2022-04-12 11:48:20|87809.8|87784.8|87808.3|87783.3|87811|87786|87807.1|87782.1|37
1649764110000|2022-04-12 11:48:30|87807.8|87782.8|87811.5|87786.5|87813.8|87788.8|87805.5|87780.5|49
1649764120000|2022-04-12 11:48:40|87811.2|87786.2|87811.1|87786.1|87812.1|87787.1|87810.2|87785.2|35
1649764130000|2022-04-12 11:48:50|87810.9|87785.9|87811.8|87786.8|87813.1|87788.1|87810.9|87785.9|26
1649764140000|2022-04-12 11:49:00|87812.3|87787.3|87811.2|87786.2|87812.6|87787.6|87807.5|87782.5|53
1649764150000|2022-04-12 11:49:10|87810|87785|87809.9|87784.9|87812.5|87787.5|87805.6|87780.6|39
1649764160000|2022-04-12 11:49:20|87811.4|87786.4|87811.6|87786.6|87812.9|87787.9|87811|87786|27
1649764170000|2022-04-12 11:49:30|87810.9|87785.9|87813.9|87788.9|87814.9|87789.9|87810.7|87785.7|35
1649764180000|2022-04-12 11:49:40|87815.2|87790.2|87817.8|87792.8|87819.6|87794.6|87814.5|87789.5|49
1649764190000|2022-04-12 11:49:50|87819.2|87794.2|87820.4|87795.4|87821.2|87796.2|87815.2|87790.2|38
1649764200000|2022-04-12 11:50:00|87819.5|87794.5|87823.5|87798.5|87823.5|87798.5|87816|87791|48
1649764210000|2022-04-12 11:50:10|87821.5|87796.5|87818.9|87793.9|87821.8|87796.8|87818.5|87793.5|42
1649764220000|2022-04-12 11:50:20|87820.1|87795.1|87851.3|87801.3|87851.3|87814.4|87818.9|87793.9|53
1649764230000|2022-04-12 11:50:30|87839.6|87814.6|87837|87812|87839.7|87814.7|87833.6|87808.6|54
1649764240000|2022-04-12 11:50:40|87837.5|87812.5|87831.4|87806.4|87855.2|87818.7|87830.9|87802.4|60
1649764250000|2022-04-12 11:50:50|87832.7|87807.7|87832.8|87807.8|87835.4|87810.4|87829.7|87804.7|53
1649764260000|2022-04-12 11:51:00|87831.7|87806.7|87841.8|87816.8|87842.4|87817.4|87831.7|87806.7|37
1649764270000|2022-04-12 11:51:10|87841.6|87816.6|87841.8|87816.8|87845.5|87820.5|87838.7|87813.7|36
1649764280000|2022-04-12 11:51:20|87840|87815|87844.7|87819.7|87849|87824|87840|87815|43
1649764290000|2022-04-12 11:51:30|87844.8|87819.8|87841.6|87816.6|87848.9|87823.9|87840.5|87815.5|45
1649764300000|2022-04-12 11:51:40|87841.4|87816.4|87855.8|87830.8|87868.9|87831.6|87839.9|87814.9|46
1649764310000|2022-04-12 11:51:50|87849.8|87824.8|87883.9|87858.9|87900.3|87859.6|87840.6|87805.2|68
1649764320000|2022-04-12 11:52:00|87885.2|87860.2|87877.3|87852.3|87892|87861.3|87875.3|87836.8|59
1649764330000|2022-04-12 11:52:10|87875.9|87850.9|87883.8|87858.8|87883.8|87858.8|87873.1|87848.1|59
1649764340000|2022-04-12 11:52:20|87883.6|87858.6|87877.9|87852.9|87905.1|87865.5|87876.8|87841.1|74
1649764350000|2022-04-12 11:52:30|87876.8|87851.8|87867.2|87842.2|87879.7|87854.7|87866.7|87841.7|59
1649764360000|2022-04-12 11:52:40|87867.4|87842.4|87868.3|87818.3|87885|87847.2|87853.2|87816.8|72
1649764370000|2022-04-12 11:52:50|87868|87818|87854.5|87829.5|87868.6|87833.4|87851.1|87817.5|60
1649764380000|2022-04-12 11:53:00|87854.3|87829.3|87882|87832|87882.4|87833.5|87846.5|87821.5|59
1649764390000|2022-04-12 11:53:10|87882.3|87832.3|87859|87834|87883.7|87845.8|87858.3|87828.5|45
1649764400000|2022-04-12 11:53:20|87858.5|87833.5|87854.8|87829.8|87870.6|87833.6|87854.7|87817.8|45
1649764410000|2022-04-12 11:53:30|87854.9|87829.9|87855.6|87830.6|87872.2|87830.7|87854.9|87813.9|56
1649764420000|2022-04-12 11:53:40|87856.6|87831.6|87859|87834|87869.6|87834.3|87848.2|87814.3|57
1649764430000|2022-04-12 11:53:50|87861|87836|87855.4|87830.4|87862.4|87837.4|87855.4|87830.4|58
1649764440000|2022-04-12 11:54:00|87855.1|87830.1|87863.6|87838.6|87864.3|87839.3|87855.1|87830.1|60
1649764450000|2022-04-12 11:54:10|87863.4|87838.4|87876.6|87826.6|87885|87847.2|87862.2|87824.9|57
1649764460000|2022-04-12 11:54:20|87876.9|87826.9|87860|87835|87883|87845.6|87859.9|87826.8|44
1649764470000|2022-04-12 11:54:30|87859.9|87834.9|87867.2|87842.2|87880.7|87843.4|87859.7|87825.1|54
1649764480000|2022-04-12 11:54:40|87867.5|87842.5|87883.8|87833.8|87884.7|87842.5|87862.7|87829|45
1649764490000|2022-04-12 11:54:50|87883.3|87833.3|87857.6|87832.6|87883.5|87840.7|87857.6|87821.4|51
1649764500000|2022-04-12 11:55:00|87859.3|87834.3|87862.7|87837.7|87876.8|87839|87858.2|87825.3|58
1649764510000|2022-04-12 11:55:10|87862.6|87837.6|87845|87820|87866.4|87837.6|87844.2|87806.4|55
1649764520000|2022-04-12 11:55:20|87843.9|87818.9|87831.9|87806.9|87850.3|87819.8|87830.9|87798.9|66
1649764530000|2022-04-12 11:55:30|87832|87807|87827|87802|87832.4|87807.4|87825.5|87800.5|48
1649764540000|2022-04-12 11:55:40|87826.7|87801.7|87812.1|87787.1|87827.9|87802.9|87810.3|87785.3|63
1649764550000|2022-04-12 11:55:50|87812.8|87787.8|87805.2|87780.2|87816.4|87790|87802.9|87766.3|58
1649764560000|2022-04-12 11:56:00|87805.3|87780.3|87804.6|87779.6|87806.2|87781.2|87801.4|87776.4|53
1649764570000|2022-04-12 11:56:10|87804.4|87779.4|87809.5|87784.5|87816.3|87791.3|87802.5|87777.5|51
1649764580000|2022-04-12 11:56:20|87810.7|87785.7|87813.2|87788.2|87817.8|87792.8|87810|87785|50
1649764590000|2022-04-12 11:56:30|87814.4|87789.4|87813.9|87788.9|87818|87793|87809.6|87784.6|54
1649764600000|2022-04-12 11:56:40|87814.1|87789.1|87806.3|87781.3|87814.9|87789.9|87799.3|87774.3|55
1649764610000|2022-04-12 11:56:50|87806|87781|87808.7|87783.7|87813.2|87788.2|87806|87781|45
1649764620000|2022-04-12 11:57:00|87808.6|87783.6|87823.7|87798.7|87826.8|87801.8|87808.6|87783.6|63
1649764630000|2022-04-12 11:57:10|87823.5|87798.5|87828.7|87803.7|87842.2|87804.8|87818|87792|52
1649764640000|2022-04-12 11:57:20|87828.5|87803.5|87847|87797|87847.2|87810.5|87828.5|87796.7|43
1649764650000|2022-04-12 11:57:30|87846.5|87796.5|87841|87816|87849.8|87818.7|87835.9|87796.5|48
1649764660000|2022-04-12 11:57:40|87841.7|87816.7|87843.9|87818.9|87846.7|87821.7|87840.9|87815.9|51
1649764670000|2022-04-12 11:57:50|87844|87819|87822.8|87797.8|87844.9|87819.9|87822.2|87797.2|54
1649764680000|2022-04-12 11:58:00|87822.2|87797.2|87815.3|87790.3|87826|87801|87814|87789|61
1649764690000|2022-04-12 11:58:10|87815.7|87790.7|87808.8|87783.8|87819.7|87794.2|87803.3|87769.2|59
1649764700000|2022-04-12 11:58:20|87808.1|87783.1|87809.4|87784.4|87811.9|87786.9|87806.9|87781.9|53
1649764710000|2022-04-12 11:58:30|87808.9|87783.9|87795.7|87770.7|87810.5|87785.5|87793.5|87768.5|53
1649764720000|2022-04-12 11:58:40|87795.8|87770.8|87793.8|87768.8|87798.5|87773.5|87792|87767|60
1649764730000|2022-04-12 11:58:50|87793.7|87768.7|87793.6|87768.6|87797.9|87772.9|87792|87767|48
1649764740000|2022-04-12 11:59:00|87791.4|87766.4|87789.4|87764.4|87791.4|87766.4|87786.9|87761.9|49
1649764750000|2022-04-12 11:59:10|87789.5|87764.5|87795.4|87770.4|87803|87772|87789.4|87753|51
1649764760000|2022-04-12 11:59:20|87795.5|87770.5|87805.6|87780.6|87805.6|87780.6|87795.3|87770.3|53
1649764770000|2022-04-12 11:59:30|87804.8|87779.8|87810.2|87785.2|87810.7|87785.7|87800.3|87775.3|65
1649764780000|2022-04-12 11:59:40|87810|87785|87816.4|87791.4|87816.4|87791.4|87810|87785|54
1649764790000|2022-04-12 11:59:50|87815.7|87790.7|87825.9|87775.9|87825.9|87798.3|87810.9|87774.8|59
1649764800000|2022-04-12 12:00:00|87813.6|87788.6|87815.7|87790.7|87819.5|87794.5|87809.8|87784.8|64
1649764810000|2022-04-12 12:00:10|87815.8|87790.8|87827.7|87802.7|87827.7|87802.7|87811.7|87786.7|65
1649764820000|2022-04-12 12:00:20|87827.5|87802.5|87820.4|87795.4|87830.5|87805.5|87816.9|87791.9|68
1649764830000|2022-04-12 12:00:30|87820.3|87795.3|87813.7|87788.7|87823.3|87798.3|87805.1|87780.1|60
1649764840000|2022-04-12 12:00:40|87814.7|87789.7|87805.3|87780.3|87815.2|87790.2|87803.9|87778.9|64
1649764850000|2022-04-12 12:00:50|87805.2|87780.2|87811.7|87786.7|87813.1|87788.1|87804.2|87779.2|45
1649764860000|2022-04-12 12:01:00|87810.4|87785.4|87819.3|87794.3|87819.3|87794.3|87805.7|87780.7|50
1649764870000|2022-04-12 12:01:10|87819.5|87794.5|87815.2|87790.2|87831.5|87800.2|87811.1|87781|65
1649764880000|2022-04-12 12:01:20|87816.3|87791.3|87822.5|87797.5|87824.2|87799.2|87816|87791|62
1649764890000|2022-04-12 12:01:30|87822.6|87797.6|87821.3|87796.3|87831.1|87806.1|87821.2|87796.2|56
1649764900000|2022-04-12 12:01:40|87821|87796|87836.8|87811.8|87838.2|87813.2|87821|87796|57
1649764910000|2022-04-12 12:01:50|87836.6|87811.6|87832.1|87807.1|87840.7|87815.7|87829|87804|54
1649764920000|2022-04-12 12:02:00|87832.7|87807.7|87831.5|87806.5|87833|87808|87822.8|87797.8|65
1649764930000|2022-04-12 12:02:10|87832.4|87807.4|87822.1|87797.1|87833.7|87808.7|87822.1|87797.1|57
1649764940000|2022-04-12 12:02:20|87820.7|87795.7|87816|87791|87822.7|87797.7|87815.7|87790.7|67
1649764950000|2022-04-12 12:02:30|87815.8|87790.8|87821.4|87771.4|87825.2|87791.2|87808.4|87771.4|41
1649764960000|2022-04-12 12:02:40|87821.1|87771.1|87812|87787|87821.6|87787.4|87807.1|87770.6|55
1649764970000|2022-04-12 12:02:50|87811.8|87786.8|87810.9|87785.9|87813|87788|87810.7|87785.7|45
1649764980000|2022-04-12 12:03:00|87810.7|87785.7|87811.1|87786.1|87811.6|87786.6|87809.7|87784.7|43
1649764990000|2022-04-12 12:03:10|87810.9|87785.9|87808.4|87783.4|87810.9|87785.9|87808.2|87783.2|22
1649765000000|2022-04-12 12:03:20|87808.5|87783.5|87806.5|87781.5|87812.7|87787.7|87806.5|87781.5|49
1649765010000|2022-04-12 12:03:30|87806.6|87781.6|87808.6|87783.6|87808.6|87783.6|87805.7|87780.7|29
1649765020000|2022-04-12 12:03:40|87809.3|87784.3|87799.9|87774.9|87814.1|87784.4|87799.1|87761.4|39
1649765030000|2022-04-12 12:03:50|87799.2|87774.2|87799|87774|87816.5|87776.7|87796.2|87759.7|60
1649765040000|2022-04-12 12:04:00|87799.2|87774.2|87815.2|87765.2|87816.3|87778.1|87797.9|87761.8|46
1649765050000|2022-04-12 12:04:10|87814.8|87764.8|87803.4|87778.4|87816.6|87778.9|87802.7|87764.8|38
1649765060000|2022-04-12 12:04:20|87803.5|87778.5|87809.7|87784.7|87809.7|87784.7|87802.2|87777.2|37
1649765070000|2022-04-12 12:04:30|87809|87784|87811.7|87786.7|87811.7|87786.7|87808.3|87783.3|27
1649765080000|2022-04-12 12:04:40|87811.6|87786.6|87814.2|87789.2|87829.2|87791.7|87811.6|87776.7|38
1649765090000|2022-04-12 12:04:50|87814.3|87789.3|87811.7|87786.7|87814.3|87789.3|87811|87786|33
1649765100000|2022-04-12 12:05:00|87811.8|87786.8|87816.5|87791.5|87818.4|87793.4|87811.6|87786.6|46
1649765110000|2022-04-12 12:05:10|87816.7|87791.7|87813.5|87788.5|87817.2|87792.2|87813.4|87788.4|41
1649765120000|2022-04-12 12:05:20|87815.3|87790.3|87812.7|87787.7|87816.2|87791.2|87808.2|87783.2|54
1649765130000|2022-04-12 12:05:30|87813.2|87788.2|87815.2|87790.2|87815.2|87790.2|87811.2|87786.2|46
1649765140000|2022-04-12 12:05:40|87815|87790|87826.1|87776.1|87826.3|87790.8|87813.2|87775.5|36
1649765150000|2022-04-12 12:05:50|87825.9|87775.9|87826.8|87776.8|87828.1|87778.1|87825.9|87775.9|29
1649765160000|2022-04-12 12:06:00|87826.7|87776.7|87826.9|87776.9|87828.4|87778.4|87826.4|87776.4|29
1649765170000|2022-04-12 12:06:10|87827.5|87777.5|87805.8|87780.8|87827.5|87788|87805.4|87777.2|40
1649765180000|2022-04-12 12:06:20|87806.5|87781.5|87804.4|87779.4|87806.6|87781.6|87803.9|87778.9|26
1649765190000|2022-04-12 12:06:30|87804.1|87779.1|87811.9|87761.9|87816.4|87779.1|87799.3|87761.5|45
1649765200000|2022-04-12 12:06:40|87812.1|87762.1|87800.6|87775.6|87816.5|87780.4|87800.2|87762.1|49
1649765210000|2022-04-12 12:06:50|87801.7|87776.7|87799.3|87774.3|87802|87777|87794.8|87769.8|51
1649765220000|2022-04-12 12:07:00|87811.7|87761.7|87798.4|87773.4|87812.7|87778.1|87798.4|87760.3|40
1649765230000|2022-04-12 12:07:10|87797.7|87772.7|87796.1|87771.1|87801.1|87776.1|87794.9|87769.9|45
1649765240000|2022-04-12 12:07:20|87796.7|87771.7|87788.4|87763.4|87796.7|87771.7|87786.8|87761.8|53
1649765250000|2022-04-12 12:07:30|87788.1|87763.1|87800|87775|87800.6|87775.6|87788.1|87763.1|53
1649765260000|2022-04-12 12:07:40|87800.1|87775.1|87799.8|87774.8|87801.5|87776.5|87798.6|87773.6|45
1649765270000|2022-04-12 12:07:50|87799.6|87774.6|87799.4|87774.4|87800.8|87775.8|87799.2|87774.2|24
1649765280000|2022-04-12 12:08:00|87800.8|87775.8|87799|87774|87806.1|87776.8|87793.9|87754.3|51
1649765290000|2022-04-12 12:08:10|87798.1|87773.1|87835|87785|87836.8|87791.1|87798.1|87773.1|51
1649765300000|2022-04-12 12:08:20|87834.8|87784.8|87837.7|87787.7|87837.7|87787.7|87832.5|87782.5|56
1649765310000|2022-04-12 12:08:30|87837.3|87787.3|87829.7|87779.7|87837.3|87801.6|87818.5|87779.3|57
1649765320000|2022-04-12 12:08:40|87829.3|87779.3|87823.1|87773.1|87830.4|87780.4|87821.8|87771.8|46
1649765330000|2022-04-12 12:08:50|87822.6|87772.6|87819|87794|87825.9|87796.4|87808.4|87772.6|58
1649765340000|2022-04-12 12:09:00|87818.9|87793.9|87813.4|87788.4|87825.7|87800.7|87811.8|87786.8|65
1649765350000|2022-04-12 12:09:10|87812.9|87787.9|87825.2|87775.2|87827.1|87794|87811.5|87774.2|57
1649765360000|2022-04-12 12:09:20|87824.1|87774.1|87819.9|87794.9|87828.9|87799.9|87816.5|87774|49
1649765370000|2022-04-12 12:09:30|87820|87795|87826.5|87801.5|87846.8|87805.5|87819.4|87793.9|67
1649765380000|2022-04-12 12:09:40|87826.3|87801.3|87830.1|87805.1|87830.1|87805.1|87826|87801|45
1649765390000|2022-04-12 12:09:50|87829.3|87804.3|87840.4|87790.4|87840.4|87806.2|87825.1|87787.5|40
1649765400000|2022-04-12 12:10:00|87840|87790|87850.2|87800.2|87850.2|87800.2|87840|87790|56
1649765410000|2022-04-12 12:10:10|87850.6|87800.6|87826.9|87801.9|87850.6|87806|87826.9|87791|49
1649765420000|2022-04-12 12:10:20|87839.3|87789.3|87837|87812|87846.8|87812.7|87834.8|87789.3|36
1649765430000|2022-04-12 12:10:30|87837.4|87812.4|87839|87814|87853.4|87814.7|87836.7|87800.4|43
1649765440000|2022-04-12 12:10:40|87838.8|87813.8|87861|87836|87864.4|87836|87838.8|87804.5|48
1649765450000|2022-04-12 12:10:50|87870.8|87820.8|87889|87839|87889|87848.6|87855.8|87816.4|70
1649765460000|2022-04-12 12:11:00|87888.9|87838.9|87856.9|87831.9|87888.9|87852.9|87851.9|87814.3|51
1649765470000|2022-04-12 12:11:10|87855.9|87830.9|87863.8|87838.8|87875.6|87841.3|87853.2|87821.1|54
1649765480000|2022-04-12 12:11:20|87863.7|87838.7|87865.6|87840.6|87869.2|87844.2|87863.7|87838.7|65
1649765490000|2022-04-12 12:11:30|87866|87841|87867.1|87842.1|87870.2|87845.2|87865.2|87840.2|55
1649765500000|2022-04-12 12:11:40|87866.3|87841.3|87866.9|87841.9|87868.9|87843.9|87864.8|87839.8|62
1649765510000|2022-04-12 12:11:50|87866.6|87841.6|87867.7|87842.7|87869.5|87844.5|87864.8|87839.8|48
1649765520000|2022-04-12 12:12:00|87867.8|87842.8|87869|87844|87886|87846.7|87867.8|87831.5|47
1649765530000|2022-04-12 12:12:10|87868.7|87843.7|87878.5|87828.5|87878.5|87843.9|87864.3|87826|60
1649765540000|2022-04-12 12:12:20|87878.7|87828.7|87871.9|87846.9|87886.4|87849|87867.7|87826.8|49
1649765550000|2022-04-12 12:12:30|87871.2|87846.2|87881.2|87856.2|87898.9|87857.7|87871.2|87836.1|62
1649765560000|2022-04-12 12:12:40|87885.7|87860.7|87877.4|87852.4|87899.4|87861.1|87877.4|87843.9|51
1649765570000|2022-04-12 12:12:50|87890.1|87840.1|87876.8|87851.8|87892.8|87853.3|87872.6|87837.4|54
1649765580000|2022-04-12 12:13:00|87876.5|87851.5|87881.7|87856.7|87895.7|87858.9|87872.4|87844.5|64
1649765590000|2022-04-12 12:13:10|87881.8|87856.8|87849.1|87824.1|87881.8|87856.8|87848.1|87812.2|59
1649765600000|2022-04-12 12:13:20|87849.5|87824.5|87868.6|87818.6|87871.3|87831.5|87844.3|87805.9|61
1649765610000|2022-04-12 12:13:30|87868.2|87818.2|87848.3|87823.3|87869.2|87826|87846.8|87812.8|62
1649765620000|2022-04-12 12:13:40|87847.2|87822.2|87849.1|87824.1|87862.2|87825.5|87846.4|87810.4|56
1649765630000|2022-04-12 12:13:50|87849.6|87824.6|87849.1|87824.1|87866.2|87828.1|87846.2|87804.3|71
1649765640000|2022-04-12 12:14:00|87847.7|87822.7|87860.2|87810.2|87862.9|87825.1|87845.3|87807|74
1649765650000|2022-04-12 12:14:10|87858.1|87808.1|87850.3|87800.3|87861.3|87820.7|87833.5|87795.3|72
1649765660000|2022-04-12 12:14:20|87849.7|87799.7|87852.2|87802.2|87854.1|87804.1|87847.7|87797.7|60
1649765670000|2022-04-12 12:14:30|87852.7|87802.7|87849.1|87799.1|87853.9|87803.9|87849.1|87799.1|41
1649765680000|2022-04-12 12:14:40|87851.9|87801.9|87842.5|87792.5|87852.4|87810.5|87832.9|87792.5|52
1649765690000|2022-04-12 12:14:50|87843.5|87793.5|87831.3|87806.3|87844|87807.9|87830.2|87790.2|30
1649765700000|2022-04-12 12:15:00|87831.2|87806.2|87848.9|87798.9|87851.5|87813.9|87829.1|87793.2|53
1649765710000|2022-04-12 12:15:10|87834.8|87809.8|87839.2|87814.2|87839.9|87814.9|87834.3|87809.3|29
1649765720000|2022-04-12 12:15:20|87839.6|87814.6|87838.3|87813.3|87841.6|87816.6|87834.5|87809.5|38
1649765730000|2022-04-12 12:15:30|87837.8|87812.8|87835.5|87810.5|87840.8|87815.8|87834.8|87809.8|36
1649765740000|2022-04-12 12:15:40|87834.9|87809.9|87846.4|87796.4|87846.7|87812.7|87833|87796.4|43
1649765750000|2022-04-12 12:15:50|87845.8|87795.8|87840|87815|87845.8|87815.9|87836.3|87795.8|42
1649765760000|2022-04-12 12:16:00|87839.4|87814.4|87839.9|87814.9|87840.3|87815.3|87837.4|87812.4|41
1649765770000|2022-04-12 12:16:10|87840.1|87815.1|87840.1|87815.1|87841.6|87816.6|87838.8|87813.8|30
1649765780000|2022-04-12 12:16:20|87839.9|87814.9|87840.3|87815.3|87841.5|87816.5|87839.7|87814.7|23
1649765790000|2022-04-12 12:16:30|87840.4|87815.4|87847.2|87822.2|87847.2|87822.2|87840.4|87815.4|48
1649765800000|2022-04-12 12:16:40|87846.8|87821.8|87851.1|87826.1|87864.3|87828.6|87846.8|87813.9|49
1649765810000|2022-04-12 12:16:50|87850|87825|87864.5|87814.5|87865.4|87828.8|87848.1|87810.2|53
1649765820000|2022-04-12 12:17:00|87864.8|87814.8|87849|87824|87865.5|87829.6|87846.7|87811.3|51
1649765830000|2022-04-12 12:17:10|87849.6|87824.6|87857.4|87807.4|87859.9|87824.6|87846.3|87805.7|40
1649765840000|2022-04-12 12:17:20|87858.4|87808.4|87847.9|87822.9|87861|87824.5|87847.6|87808.2|37
1649765850000|2022-04-12 12:17:30|87847.6|87822.6|87847|87822|87847.9|87822.9|87845.4|87820.4|37
1649765860000|2022-04-12 12:17:40|87847.1|87822.1|87858.9|87808.9|87859.5|87822.1|87845.9|87808.9|31
1649765870000|2022-04-12 12:17:50|87860.1|87810.1|87849.4|87824.4|87861.9|87825.3|87848.7|87810.1|43
1649765880000|2022-04-12 12:18:00|87849.5|87824.5|87844.5|87819.5|87858.7|87825.3|87844|87807.7|44
1649765890000|2022-04-12 12:18:10|87845.6|87820.6|87856.6|87806.6|87857.6|87821.2|87844.8|87806|38
1649765900000|2022-04-12 12:18:20|87856.4|87806.4|87849.7|87824.7|87861.2|87824.9|87847.1|87806.3|36
1649765910000|2022-04-12 12:18:30|87850.7|87825.7|87854.4|87829.4|87868.7|87831.1|87850.3|87817.4|49
1649765920000|2022-04-12 12:18:40|87855.2|87830.2|87855.4|87830.4|87857.3|87832.3|87853.7|87828.7|48
1649765930000|2022-04-12 12:18:50|87855.5|87830.5|87852.7|87827.7|87856.5|87831.5|87852.7|87827.7|45
1649765940000|2022-04-12 12:19:00|87852.6|87827.6|87854.7|87829.7|87867.7|87831.8|87848|87817.7|53
1649765950000|2022-04-12 12:19:10|87855.9|87830.9|87855.5|87830.5|87876.1|87839.6|87852.3|87824.7|61
1649765960000|2022-04-12 12:19:20|87854|87829|87854.6|87829.6|87858.7|87833.7|87849.8|87824.8|57
1649765970000|2022-04-12 12:19:30|87856|87831|87855.2|87830.2|87857|87832|87853.5|87828.5|49
1649765980000|2022-04-12 12:19:40|87855.1|87830.1|87861.6|87836.6|87862.4|87837.4|87854.6|87829.6|57
1649765990000|2022-04-12 12:19:50|87862.4|87837.4|87862.3|87837.3|87863.6|87838.6|87855.8|87830.8|69
1649766000000|2022-04-12 12:20:00|87862.6|87837.6|87858.8|87833.8|87864|87837.6|87847.5|87810.7|73
1649766010000|2022-04-12 12:20:10|87858.4|87833.4|87863.5|87838.5|87866.6|87841.6|87858|87833|67
1649766020000|2022-04-12 12:20:20|87864.1|87839.1|87855|87830|87864.8|87839.8|87852.5|87827.5|63
1649766030000|2022-04-12 12:20:30|87854.4|87829.4|87853.1|87828.1|87868.1|87830|87853.1|87814|48
1649766040000|2022-04-12 12:20:40|87853.9|87828.9|87858|87833|87866.7|87835|87853.7|87814.1|45
1649766050000|2022-04-12 12:20:50|87857.5|87832.5|87854.5|87829.5|87858.1|87833.1|87848.2|87823.2|65
1649766060000|2022-04-12 12:21:00|87856.8|87831.8|87856.4|87831.4|87856.8|87831.8|87846.8|87821.8|66
1649766070000|2022-04-12 12:21:10|87855.9|87830.9|87856.8|87831.8|87859.5|87834.5|87854.8|87829.8|58
1649766080000|2022-04-12 12:21:20|87856.7|87831.7|87854.6|87829.6|87859.6|87834.6|87851.2|87826.2|60
1649766090000|2022-04-12 12:21:30|87855.8|87830.8|87854.6|87829.6|87867|87842|87851.8|87826.8|56
1649766100000|2022-04-12 12:21:40|87854.3|87829.3|87856.1|87831.1|87869.3|87832.6|87850.2|87817.3|54
1649766110000|2022-04-12 12:21:50|87855.2|87830.2|87858.4|87808.4|87866.5|87831.5|87847.9|87806.3|69
1649766120000|2022-04-12 12:22:00|87857|87807|87856.3|87806.3|87861.7|87811.7|87855.8|87805.8|57
1649766130000|2022-04-12 12:22:10|87856.4|87806.4|87856.4|87806.4|87869.8|87830.9|87838.6|87801.1|59
1649766140000|2022-04-12 12:22:20|87856.2|87806.2|87863.4|87813.4|87863.9|87827.8|87849|87806.1|61
1649766150000|2022-04-12 12:22:30|87863.2|87813.2|87866.4|87816.4|87866.4|87829.9|87851|87812.4|49
1649766160000|2022-04-12 12:22:40|87866.7|87816.7|87866|87816|87868.1|87818.1|87864.3|87814.3|63
1649766170000|2022-04-12 12:22:50|87866.6|87816.6|87854.4|87829.4|87869.6|87831.7|87852.1|87814.7|62
1649766180000|2022-04-12 12:23:00|87855.1|87830.1|87868.3|87818.3|87868.5|87832.4|87854.1|87817.3|54
1649766190000|2022-04-12 12:23:10|87868.8|87818.8|87857.6|87832.6|87868.8|87832.7|87854.1|87816.4|63
1649766200000|2022-04-12 12:23:20|87856.3|87831.3|87854.3|87829.3|87857.6|87832.6|87850.3|87825.3|63
1649766210000|2022-04-12 12:23:30|87854.6|87829.6|87857.4|87832.4|87861.2|87836.2|87852.9|87827.9|56
1649766220000|2022-04-12 12:23:40|87858.1|87833.1|87860.1|87835.1|87861.6|87836.6|87856.7|87831.7|45
1649766230000|2022-04-12 12:23:50|87860.4|87835.4|87859.1|87834.1|87870.7|87835.6|87855.3|87818.3|57
1649766240000|2022-04-12 12:24:00|87860.7|87835.7|87888.6|87863.6|87902.6|87863.9|87855.9|87820.1|65
1649766250000|2022-04-12 12:24:10|87887.9|87862.9|87885.5|87860.5|87908.1|87871.1|87885.5|87848.9|62
1649766260000|2022-04-12 12:24:20|87887.9|87862.9|87886.5|87861.5|87903.2|87866.6|87882.6|87843.5|69
1649766270000|2022-04-12 12:24:30|87886.7|87861.7|87897.6|87847.6|87900.4|87863.3|87884.5|87845.6|60
1649766280000|2022-04-12 12:24:40|87897.2|87847.2|87887.1|87837.1|87898|87856.4|87879.8|87836.1|52
1649766290000|2022-04-12 12:24:50|87887.5|87837.5|87877.5|87852.5|87891.2|87856.1|87867.2|87829.4|71
1649766300000|2022-04-12 12:25:00|87877.8|87852.8|87885.2|87860.2|87897.6|87861.7|87877.8|87845.9|62
1649766310000|2022-04-12 12:25:10|87885.3|87860.3|87882.5|87832.5|87897.5|87860.3|87872.1|87832|53
1649766320000|2022-04-12 12:25:20|87882.3|87832.3|87881.3|87831.3|87883.3|87833.3|87881.3|87831.3|42
1649766330000|2022-04-12 12:25:30|87881.7|87831.7|87884.1|87834.1|87885.9|87835.9|87881.7|87831.7|42
1649766340000|2022-04-12 12:25:40|87884|87834|87885.3|87835.3|87887.3|87837.3|87883.4|87833.4|46
1649766350000|2022-04-12 12:25:50|87885.2|87835.2|87892.7|87842.7|87892.7|87842.7|87882.9|87832.9|62
1649766360000|2022-04-12 12:26:00|87893|87843|87898.3|87848.3|87899.4|87849.4|87891.3|87841.3|54
1649766370000|2022-04-12 12:26:10|87898|87848|87899.1|87849.1|87899.6|87849.6|87896.7|87846.7|49
1649766380000|2022-04-12 12:26:20|87898.4|87848.4|87894.4|87844.4|87899.4|87849.4|87894.2|87844.2|55
1649766390000|2022-04-12 12:26:30|87895.1|87845.1|87893.3|87843.3|87896.8|87846.8|87892.5|87842.5|49
1649766400000|2022-04-12 12:26:40|87893.1|87843.1|87890.7|87840.7|87894.5|87844.5|87889.8|87839.8|54
1649766410000|2022-04-12 12:26:50|87890.6|87840.6|87889.2|87839.2|87892.2|87842.2|87889.2|87839.2|51
1649766420000|2022-04-12 12:27:00|87889.3|87839.3|87852.9|87827.9|87890.8|87840.8|87852.9|87817.7|48
1649766430000|2022-04-12 12:27:10|87848.9|87823.9|87865.7|87815.7|87865.9|87823.9|87847.7|87806|64
1649766440000|2022-04-12 12:27:20|87865.8|87815.8|87866.8|87816.8|87869.7|87819.7|87865.5|87815.5|49
1649766450000|2022-04-12 12:27:30|87866.9|87816.9|87884.3|87834.3|87886.7|87838.9|87853.9|87816|61
1649766460000|2022-04-12 12:27:40|87884.5|87834.5|87884.1|87834.1|87885.9|87835.9|87879.9|87829.9|63
1649766470000|2022-04-12 12:27:50|87883.9|87833.9|87884.6|87834.6|87885.7|87835.7|87882.9|87832.9|52
1649766480000|2022-04-12 12:28:00|87884.3|87834.3|87884.4|87834.4|87887.9|87837.9|87883.4|87833.4|55
1649766490000|2022-04-12 12:28:10|87884.7|87834.7|87884.4|87834.4|87886.2|87836.2|87883.9|87833.9|41
1649766500000|2022-04-12 12:28:20|87884.2|87834.2|87907.8|87857.8|87908|87859.1|87881.1|87832.9|63
1649766510000|2022-04-12 12:28:30|87908.2|87858.2|87904.1|87854.1|87910.7|87860.7|87903.7|87853.7|47
1649766520000|2022-04-12 12:28:40|87904|87854|87900.1|87850.1|87904.3|87854.3|87898.4|87848.4|46
1649766530000|2022-04-12 12:28:50|87900.2|87850.2|87884.8|87834.8|87900.6|87850.6|87878.4|87828.4|55
1649766540000|2022-04-12 12:29:00|87884.4|87834.4|87876.4|87826.4|87884.4|87834.4|87874.6|87824.6|58
1649766550000|2022-04-12 12:29:10|87875.6|87825.6|87902.8|87852.8|87904.7|87866.6|87875.6|87825.6|55
1649766560000|2022-04-12 12:29:20|87902.6|87852.6|87909.1|87859.1|87911.1|87861.1|87902.6|87852.6|51
1649766570000|2022-04-12 12:29:30|87908.2|87858.2|87892.5|87842.5|87937.2|87863.5|87884.8|87796.5|63
1649766580000|2022-04-12 12:29:40|87892.9|87842.9|87890.2|87840.2|87938.7|87853.5|87888.2|87790.2|68
1649766590000|2022-04-12 12:29:50|87889.8|87839.8|87882.4|87832.4|87920.2|87839.8|87873.7|87784.8|62
1649766600000|2022-04-12 12:30:00|87871.7|87821.7|87793.8|87743.8|87906|87827.6|87791.6|87609.3|72
1649766610000|2022-04-12 12:30:10|87790.2|87740.2|87745.7|87695.7|87790.4|87740.4|87738.5|87688.5|77
1649766620000|2022-04-12 12:30:20|87746.3|87696.3|87700.5|87650.5|87758|87708|87698.5|87648.5|76
1649766630000|2022-04-12 12:30:30|87699.7|87649.7|87796.7|87746.7|87823.2|87746.7|87699.1|87649.1|79
1649766640000|2022-04-12 12:30:40|87793.2|87743.2|87745.7|87695.7|87813.5|87763.5|87740.8|87690.8|79
1649766650000|2022-04-12 12:30:50|87745.6|87695.6|87750.6|87700.6|87760.5|87710.5|87739.7|87689.7|78
1649766660000|2022-04-12 12:31:00|87748.3|87698.3|87730.9|87680.9|87752.7|87702.7|87727.1|87677.1|74
1649766670000|2022-04-12 12:31:10|87732.5|87682.5|87789.4|87739.4|87789.4|87739.4|87724.6|87674.6|75
1649766680000|2022-04-12 12:31:20|87791.8|87741.8|87756.1|87706.1|87791.8|87741.8|87742.1|87692.1|79
1649766690000|2022-04-12 12:31:30|87757.3|87707.3|87785.5|87735.5|87787.7|87737.7|87740.7|87690.7|75
1649766700000|2022-04-12 12:31:40|87785.8|87735.8|87765.6|87715.6|87790.6|87740.6|87765.3|87715.3|68
1649766710000|2022-04-12 12:31:50|87763.5|87713.5|87774.4|87724.4|87774.7|87724.7|87753.6|87703.6|71
1649766720000|2022-04-12 12:32:00|87774.8|87724.8|87789.1|87739.1|87798.3|87748.3|87766.7|87716.7|72
1649766730000|2022-04-12 12:32:10|87788.2|87738.2|87779.5|87729.5|87788.5|87738.5|87771.6|87721.6|68
1649766740000|2022-04-12 12:32:20|87783.5|87733.5|87785|87735|87788.3|87738.3|87777.9|87727.9|63
1649766750000|2022-04-12 12:32:30|87785.4|87735.4|87766.3|87716.3|87785.4|87735.4|87759.6|87709.6|70
1649766760000|2022-04-12 12:32:40|87765.6|87715.6|87744.2|87694.2|87771.1|87721.1|87744|87694|68
1649766770000|2022-04-12 12:32:50|87740.9|87690.9|87729.3|87679.3|87746.8|87696.8|87717|87667|78
1649766780000|2022-04-12 12:33:00|87729.1|87679.1|87716.5|87666.5|87733.6|87683.6|87703.1|87653.1|79
1649766790000|2022-04-12 12:33:10|87718.7|87668.7|87725.7|87675.7|87728|87678|87697.2|87647.2|75
1649766800000|2022-04-12 12:33:20|87726.5|87676.5|87719.5|87669.5|87730.2|87680.2|87717.6|87667.6|73
1649766810000|2022-04-12 12:33:30|87720.2|87670.2|87725.4|87675.4|87729.9|87679.9|87714.8|87664.8|77
1649766820000|2022-04-12 12:33:40|87726|87676|87728.6|87678.6|87736.9|87686.9|87722.3|87672.3|74
1649766830000|2022-04-12 12:33:50|87720.3|87670.3|87721.8|87671.8|87741|87691|87714.5|87664.5|76
1649766840000|2022-04-12 12:34:00|87720.5|87670.5|87727.9|87677.9|87761.3|87711.3|87719|87669|77
1649766850000|2022-04-12 12:34:10|87725.9|87675.9|87741.4|87691.4|87744.4|87694.4|87719.9|87669.9|76
1649766860000|2022-04-12 12:34:20|87742.1|87692.1|87741.2|87691.2|87746|87696|87736.1|87686.1|77
1649766870000|2022-04-12 12:34:30|87741.9|87691.9|87724.9|87674.9|87743.1|87693.1|87723.2|87673.2|68
1649766880000|2022-04-12 12:34:40|87724.7|87674.7|87726.1|87676.1|87726.5|87676.5|87714.6|87664.6|71
1649766890000|2022-04-12 12:34:50|87726.5|87676.5|87728.7|87678.7|87734.5|87684.5|87725|87675|69
1649766900000|2022-04-12 12:35:00|87728.8|87678.8|87727.4|87677.4|87736.5|87686.5|87726.7|87676.7|71
1649766910000|2022-04-12 12:35:10|87728.6|87678.6|87771|87721|87771|87721|87716|87675.2|76
1649766920000|2022-04-12 12:35:20|87771.5|87721.5|87772.2|87722.2|87774.7|87724.7|87760.4|87710.4|68
1649766930000|2022-04-12 12:35:30|87771.7|87721.7|87756.7|87706.7|87771.7|87721.7|87756.5|87706.5|67
1649766940000|2022-04-12 12:35:40|87756.1|87706.1|87748.3|87698.3|87759.4|87709.4|87736.1|87686.1|74
1649766950000|2022-04-12 12:35:50|87748|87698|87760.2|87710.2|87765|87715|87745.1|87695.1|76
1649766960000|2022-04-12 12:36:00|87759.6|87709.6|87779|87729|87780.2|87730.2|87757.3|87707.3|76
1649766970000|2022-04-12 12:36:10|87779.8|87729.8|87764.8|87714.8|87781.3|87731.3|87759.7|87709.7|76
1649766980000|2022-04-12 12:36:20|87763.5|87713.5|87775.1|87725.1|87778.8|87728.8|87761.8|87711.8|74
1649766990000|2022-04-12 12:36:30|87775.2|87725.2|87779.4|87729.4|87780|87730|87772.2|87722.2|62
1649767000000|2022-04-12 12:36:40|87777.9|87727.9|87754.4|87704.4|87777.9|87727.9|87753.3|87703.3|71
1649767010000|2022-04-12 12:36:50|87756.6|87706.6|87750.9|87700.9|87759|87709|87748.5|87698.5|71
1649767020000|2022-04-12 12:37:00|87751.1|87701.1|87783|87733|87783.2|87733.2|87750|87700|72
1649767030000|2022-04-12 12:37:10|87783.2|87733.2|87780.8|87730.8|87795.9|87745.9|87774.5|87724.5|71
1649767040000|2022-04-12 12:37:20|87782.6|87732.6|87772|87722|87783|87733|87766.8|87716.8|68
1649767050000|2022-04-12 12:37:30|87773.7|87723.7|87773.3|87723.3|87775|87725|87765.6|87715.6|69
1649767060000|2022-04-12 12:37:40|87774.5|87724.5|87757.7|87707.7|87774.5|87724.5|87757.7|87707.7|73
1649767070000|2022-04-12 12:37:50|87757.9|87707.9|87753.4|87703.4|87769.6|87719.6|87750.4|87700.4|70
1649767080000|2022-04-12 12:38:00|87753.9|87703.9|87756.3|87706.3|87759.5|87709.5|87748.7|87698.7|71
1649767090000|2022-04-12 12:38:10|87757|87707|87750.1|87700.1|87760.9|87710.9|87745.2|87695.2|68
1649767100000|2022-04-12 12:38:20|87753.1|87703.1|87753.1|87703.1|87768|87718|87752.1|87702.1|68
1649767110000|2022-04-12 12:38:30|87753.7|87703.7|87743.8|87693.8|87756.9|87706.9|87733.7|87683.7|70
1649767120000|2022-04-12 12:38:40|87743.5|87693.5|87728.8|87678.8|87743.5|87693.5|87726.1|87676.1|71
1649767130000|2022-04-12 12:38:50|87728.7|87678.7|87713.1|87663.1|87728.7|87678.7|87712.7|87662.7|68
1649767140000|2022-04-12 12:39:00|87712.8|87662.8|87710.7|87660.7|87715.3|87673.4|87696.7|87658|67
1649767150000|2022-04-12 12:39:10|87710.9|87660.9|87722.2|87697.2|87729.6|87697.2|87710.5|87660.5|76
1649767160000|2022-04-12 12:39:20|87719.7|87694.7|87714.2|87664.2|87719.7|87694.7|87704.6|87664.1|62
1649767170000|2022-04-12 12:39:30|87714.3|87664.3|87717.4|87667.4|87718.5|87674.3|87699|87660.5|62
1649767180000|2022-04-12 12:39:40|87718.5|87668.5|87724.9|87674.9|87726|87686|87710.6|87668.2|61
1649767190000|2022-04-12 12:39:50|87725.3|87675.3|87714.6|87664.6|87737.2|87687.2|87714.6|87664.6|71
1649767200000|2022-04-12 12:40:00|87715.8|87665.8|87699.7|87649.7|87717.4|87667.4|87695.2|87645.2|71
1649767210000|2022-04-12 12:40:10|87699.4|87649.4|87678.2|87628.2|87699.6|87649.6|87674.6|87624.6|68
1649767220000|2022-04-12 12:40:20|87676.1|87626.1|87676.1|87626.1|87684.1|87646.8|87664.1|87618.5|72
1649767230000|2022-04-12 12:40:30|87676.9|87626.9|87655.8|87630.8|87677.9|87640.7|87653.8|87615.9|69
1649767240000|2022-04-12 12:40:40|87656.3|87631.3|87666|87641|87683.2|87647.7|87653.4|87617.9|74
1649767250000|2022-04-12 12:40:50|87661.9|87636.9|87662.5|87612.5|87675.8|87639.2|87642.2|87598.1|72
1649767260000|2022-04-12 12:41:00|87661.5|87611.5|87664.3|87614.3|87672.4|87622.4|87640.4|87590.4|76
1649767270000|2022-04-12 12:41:10|87671.2|87621.2|87670.9|87620.9|87673.5|87635.6|87647.1|87607.6|69
1649767280000|2022-04-12 12:41:20|87670.1|87620.1|87665|87615|87673|87635.8|87651.2|87608.5|69
1649767290000|2022-04-12 12:41:30|87665.4|87615.4|87658.9|87633.9|87666.5|87633.9|87653.3|87613.7|61
1649767300000|2022-04-12 12:41:40|87672.2|87622.2|87660.2|87635.2|87672.4|87635.2|87652.1|87611|68
1649767310000|2022-04-12 12:41:50|87661.2|87636.2|87674.2|87624.2|87680.3|87639.3|87639|87601.6|71
1649767320000|2022-04-12 12:42:00|87673.4|87623.4|87666.1|87616.1|87675.2|87637.5|87653.2|87615.4|72
1649767330000|2022-04-12 12:42:10|87667.7|87617.7|87664.8|87614.8|87667.7|87617.7|87655.7|87605.7|64
1649767340000|2022-04-12 12:42:20|87663.9|87613.9|87673.5|87623.5|87673.5|87637.1|87651.5|87610.3|74
1649767350000|2022-04-12 12:42:30|87670.4|87620.4|87667.6|87617.6|87677.4|87627.4|87666.7|87616.7|60
1649767360000|2022-04-12 12:42:40|87667.4|87617.4|87662.8|87637.8|87682.2|87638.3|87654.7|87612|70
1649767370000|2022-04-12 12:42:50|87662.1|87637.1|87666.7|87641.7|87675.6|87644.3|87659.5|87622.5|63
1649767380000|2022-04-12 12:43:00|87666.5|87641.5|87636.1|87586.1|87669.6|87644.6|87627.6|87585|65
1649767390000|2022-04-12 12:43:10|87636|87586|87623.5|87573.5|87636.2|87596.2|87611.8|87572.2|75
1649767400000|2022-04-12 12:43:20|87623.4|87573.4|87643.4|87593.4|87643.4|87593.4|87620.2|87570.2|70
1649767410000|2022-04-12 12:43:30|87645.9|87595.9|87605.5|87555.5|87645.9|87611.1|87603.9|87553.9|75
1649767420000|2022-04-12 12:43:40|87605.2|87555.2|87578.3|87528.3|87609.7|87559.7|87573|87523|75
1649767430000|2022-04-12 12:43:50|87579|87529|87558.7|87508.7|87579.2|87538.8|87543.3|87505.3|72
1649767440000|2022-04-12 12:44:00|87558.2|87508.2|87538.4|87488.4|87558.5|87520.4|87534.9|87484.9|73
1649767450000|2022-04-12 12:44:10|87538.3|87488.3|87576.2|87526.2|87576.2|87526.2|87537.9|87488.3|77
1649767460000|2022-04-12 12:44:20|87576.7|87526.7|87597.9|87547.9|87597.9|87547.9|87570.6|87520.6|75
1649767470000|2022-04-12 12:44:30|87597.2|87547.2|87606|87556|87606|87556|87585.4|87535.4|74
1649767480000|2022-04-12 12:44:40|87604.2|87554.2|87616.3|87566.3|87619.3|87569.3|87591.6|87541.6|77
1649767490000|2022-04-12 12:44:50|87616.7|87566.7|87616.7|87566.7|87624|87574|87611.8|87561.8|68
1649767500000|2022-04-12 12:45:00|87616.1|87566.1|87596.9|87546.9|87616.1|87566.1|87584.8|87542.2|70
1649767510000|2022-04-12 12:45:10|87597|87547|87608|87558|87620|87570|87594.5|87544.5|69
1649767520000|2022-04-12 12:45:20|87608.1|87558.1|87601.1|87551.1|87615.5|87565.5|87600.7|87550.7|76
1649767530000|2022-04-12 12:45:30|87600.3|87550.3|87587.7|87537.7|87600.3|87550.3|87585.8|87535.8|65
1649767540000|2022-04-12 12:45:40|87588|87538|87603|87553|87613|87563|87584.2|87534.2|73
1649767550000|2022-04-12 12:45:50|87611.9|87561.9|87611.9|87561.9|87613.1|87573.3|87588.2|87543.4|69
1649767560000|2022-04-12 12:46:00|87610.8|87560.8|87579.3|87529.3|87610.8|87574.8|87564.8|87526.8|69
1649767570000|2022-04-12 12:46:10|87578.1|87528.1|87572.6|87522.6|87587.8|87550.3|87558.6|87522.6|72
1649767580000|2022-04-12 12:46:20|87573.6|87523.6|87562.7|87512.7|87573.6|87534.4|87545|87512.7|72
1649767590000|2022-04-12 12:46:30|87565.5|87515.5|87576|87526|87578|87534.7|87547.5|87512.2|71
1649767600000|2022-04-12 12:46:40|87576.2|87526.2|87574.7|87524.7|87579|87534.7|87559.7|87522.3|66
1649767610000|2022-04-12 12:46:50|87574.3|87524.3|87574.3|87524.3|87590|87540|87572.7|87522.7|68
1649767620000|2022-04-12 12:47:00|87574.4|87524.4|87557.6|87532.6|87578|87537.4|87555.7|87516.8|70
1649767630000|2022-04-12 12:47:10|87556.6|87531.6|87584.5|87534.5|87584.9|87534.9|87553.7|87509.2|68
1649767640000|2022-04-12 12:47:20|87585.7|87535.7|87563.7|87538.7|87586.4|87546.9|87563.7|87534.4|78
1649767650000|2022-04-12 12:47:30|87564.1|87539.1|87553.4|87528.4|87564.9|87539.9|87551.8|87526.8|68
1649767660000|2022-04-12 12:47:40|87553|87528|87548.6|87523.6|87555.2|87530.2|87546.7|87521.7|76
1649767670000|2022-04-12 12:47:50|87548.2|87523.2|87539.7|87514.7|87551.1|87526.1|87538.6|87513.6|70
1649767680000|2022-04-12 12:48:00|87540.3|87515.3|87549|87524|87554.8|87529.8|87538.8|87513.8|73
1649767690000|2022-04-12 12:48:10|87548|87523|87560.9|87535.9|87564.4|87539.4|87546|87521|73
1649767700000|2022-04-12 12:48:20|87561.7|87536.7|87567.5|87542.5|87580|87545.4|87561.7|87523.1|72
1649767710000|2022-04-12 12:48:30|87568.1|87543.1|87560.8|87535.8|87568.1|87543.1|87553.4|87528.4|70
1649767720000|2022-04-12 12:48:40|87560.7|87535.7|87546.9|87521.9|87562.6|87537.6|87545.5|87520.5|69
1649767730000|2022-04-12 12:48:50|87546.3|87521.3|87548.5|87523.5|87553.9|87528.9|87542.2|87517.2|63
1649767740000|2022-04-12 12:49:00|87548.6|87523.6|87549.9|87524.9|87555|87530|87546.1|87521.1|62
1649767750000|2022-04-12 12:49:10|87550.2|87525.2|87532.4|87507.4|87555.9|87530.9|87527.5|87494.9|70
1649767760000|2022-04-12 12:49:20|87528.2|87503.2|87540.3|87515.3|87553.5|87516.7|87523.6|87489.2|74
1649767770000|2022-04-12 12:49:30|87539.1|87514.1|87543|87493|87572.5|87534.5|87539.1|87489.3|73
1649767780000|2022-04-12 12:49:40|87540.5|87490.5|87566|87516|87567|87529.3|87530.4|87489.7|71
1649767790000|2022-04-12 12:49:50|87565.9|87515.9|87542.7|87517.7|87565.9|87531.6|87538.2|87499.5|73
1649767800000|2022-04-12 12:50:00|87539.6|87514.6|87540.6|87515.6|87542.6|87517.6|87533.9|87508.9|65
1649767810000|2022-04-12 12:50:10|87540.1|87515.1|87584.3|87534.3|87584.3|87534.3|87538.8|87513.8|72
1649767820000|2022-04-12 12:50:20|87583.5|87533.5|87599.5|87549.5|87601.1|87554.1|87571.4|87532.7|73
1649767830000|2022-04-12 12:50:30|87602.2|87552.2|87603.7|87553.7|87610.3|87560.3|87599.9|87549.9|66
1649767840000|2022-04-12 12:50:40|87603.1|87553.1|87602.1|87552.1|87606.3|87560.7|87574.6|87536.3|66
1649767850000|2022-04-12 12:50:50|87603|87553|87595.3|87545.3|87603|87561.9|87577|87537|69
1649767860000|2022-04-12 12:51:00|87595.5|87545.5|87592.6|87567.6|87605.8|87573.2|87587.3|87545.4|66
1649767870000|2022-04-12 12:51:10|87592.1|87567.1|87600|87575|87602.1|87577.1|87589.2|87564.2|70
1649767880000|2022-04-12 12:51:20|87600.4|87575.4|87584.3|87559.3|87601.9|87576.9|87584.3|87559.3|62
1649767890000|2022-04-12 12:51:30|87584.5|87559.5|87593|87543|87599.4|87569|87578.1|87543|69
1649767900000|2022-04-12 12:51:40|87591.5|87541.5|87590.7|87565.7|87600.7|87568.9|87577|87541.4|67
1649767910000|2022-04-12 12:51:50|87590.1|87565.1|87596.5|87546.5|87597|87565.8|87574.1|87545|69
1649767920000|2022-04-12 12:52:00|87595.5|87545.5|87577.2|87552.2|87595.5|87560.1|87575.7|87545.5|69
1649767930000|2022-04-12 12:52:10|87577.3|87552.3|87595.2|87545.2|87600.2|87562.4|87577.3|87544.8|73
1649767940000|2022-04-12 12:52:20|87595.3|87545.3|87557.7|87532.7|87597.7|87557|87557.3|87517.5|73
1649767950000|2022-04-12 12:52:30|87558.9|87533.9|87564.4|87539.4|87569.7|87542.5|87557.1|87511.4|76
1649767960000|2022-04-12 12:52:40|87564|87539|87560.6|87535.6|87565.1|87540.1|87558.8|87533.8|65
1649767970000|2022-04-12 12:52:50|87560.7|87535.7|87552.8|87527.8|87564.2|87539.2|87547.4|87522.4|73
1649767980000|2022-04-12 12:53:00|87551.1|87526.1|87539.8|87514.8|87556.9|87531.9|87530.7|87495.4|74
1649767990000|2022-04-12 12:53:10|87541.5|87516.5|87559.3|87534.3|87563.5|87535.4|87541.5|87513.5|74
1649768000000|2022-04-12 12:53:20|87558.5|87533.5|87562.1|87537.1|87565.6|87538.2|87549.7|87513.1|75
1649768010000|2022-04-12 12:53:30|87561.9|87536.9|87559.6|87534.6|87567.2|87542.2|87557.3|87532.3|69
1649768020000|2022-04-12 12:53:40|87558.6|87533.6|87559|87534|87563.5|87538.5|87551.6|87526.6|67
1649768030000|2022-04-12 12:53:50|87558.3|87533.3|87553.5|87528.5|87559.1|87534.1|87546.7|87521.7|64
1649768040000|2022-04-12 12:54:00|87556|87531|87529.5|87504.5|87557.6|87532.6|87529.5|87504.5|74
1649768050000|2022-04-12 12:54:10|87531.3|87506.3|87514.9|87489.9|87535.3|87507.8|87514.9|87483.8|73
1649768060000|2022-04-12 12:54:20|87526.6|87476.6|87529.9|87504.9|87530.1|87505.1|87514.5|87474.9|74
1649768070000|2022-04-12 12:54:30|87531|87506|87532.6|87507.6|87538.5|87513.5|87526.8|87501.8|76
1649768080000|2022-04-12 12:54:40|87534.1|87509.1|87530.8|87505.8|87536.7|87511.7|87526.7|87501.7|75
1649768090000|2022-04-12 12:54:50|87534.2|87509.2|87515.2|87465.2|87534.9|87509.9|87503.4|87463|72
1649768100000|2022-04-12 12:55:00|87514.4|87464.4|87489|87464|87515.4|87475|87486.8|87454.9|75
1649768110000|2022-04-12 12:55:10|87487.7|87462.7|87467.4|87442.4|87493.9|87463.7|87465.9|87427.7|73
1649768120000|2022-04-12 12:55:20|87477.5|87427.5|87397.4|87347.4|87477.9|87427.9|87396.1|87346.1|78
1649768130000|2022-04-12 12:55:30|87393.2|87343.2|87379.6|87329.6|87405.1|87355.1|87374.9|87324.9|77
1649768140000|2022-04-12 12:55:40|87381.5|87331.5|87384.7|87334.7|87393.3|87343.3|87374.1|87324.1|76
1649768150000|2022-04-12 12:55:50|87383.5|87333.5|87385.6|87335.6|87399.1|87349.1|87378.2|87328.2|76
1649768160000|2022-04-12 12:56:00|87389.4|87339.4|87401.2|87351.2|87405.2|87355.2|87378.8|87328.8|77
1649768170000|2022-04-12 12:56:10|87401|87351|87459|87409|87467|87417|87395.9|87345.9|76
1649768180000|2022-04-12 12:56:20|87457.5|87407.5|87472.9|87422.9|87474|87424|87454|87404|68
1649768190000|2022-04-12 12:56:30|87464.4|87414.4|87435|87385|87470.4|87420.4|87416.8|87366.8|77
1649768200000|2022-04-12 12:56:40|87437.4|87387.4|87464|87414|87475.1|87425.1|87435.4|87385.4|72
1649768210000|2022-04-12 12:56:50|87465.6|87415.6|87444.2|87394.2|87474.6|87424.6|87444.1|87394.1|68
1649768220000|2022-04-12 12:57:00|87441.9|87391.9|87467.8|87417.8|87472.3|87430.4|87440|87390|74
1649768230000|2022-04-12 12:57:10|87458.6|87408.6|87450.7|87425.7|87463.8|87428.3|87434|87384|73
1649768240000|2022-04-12 12:57:20|87448.6|87423.6|87458.5|87408.5|87465.5|87430.5|87444.2|87395.1|57
1649768250000|2022-04-12 12:57:30|87454.2|87404.2|87460.1|87410.1|87460.1|87426.5|87436.7|87386.7|69
1649768260000|2022-04-12 12:57:40|87461.5|87411.5|87398.9|87348.9|87462.8|87412.8|87391.8|87341.8|74
1649768270000|2022-04-12 12:57:50|87398.3|87348.3|87424.3|87374.3|87427.2|87377.2|87397.3|87347.3|73
1649768280000|2022-04-12 12:58:00|87422.7|87372.7|87428.6|87378.6|87429.6|87379.6|87400.8|87350.8|76
1649768290000|2022-04-12 12:58:10|87428.4|87378.4|87421.9|87371.9|87430|87380|87417.9|87367.9|71
1649768300000|2022-04-12 12:58:20|87422.6|87372.6|87440.1|87390.1|87443.1|87393.1|87418|87368|75
1649768310000|2022-04-12 12:58:30|87438.5|87388.5|87434|87384|87442.5|87396.9|87421.9|87380.9|74
1649768320000|2022-04-12 12:58:40|87432.2|87382.2|87409|87359|87432.2|87391.3|87394.4|87356.5|72
1649768330000|2022-04-12 12:58:50|87408.3|87358.3|87420.1|87370.1|87422.5|87372.5|87407.5|87357.5|69
1649768340000|2022-04-12 12:59:00|87420.7|87370.7|87415.1|87390.1|87434.6|87396.7|87408.2|87369.5|72
1649768350000|2022-04-12 12:59:10|87415.6|87390.6|87478.6|87428.6|87480.6|87436.5|87415.6|87381.5|75
1649768360000|2022-04-12 12:59:20|87478.5|87428.5|87496.7|87446.7|87500.4|87450.4|87477|87427|74
1649768370000|2022-04-12 12:59:30|87497.4|87447.4|87485.6|87460.6|87499.7|87462.2|87481.4|87445.4|68
1649768380000|2022-04-12 12:59:40|87484.9|87459.9|87475.5|87450.5|87489.3|87461.9|87475|87435.2|63
1649768390000|2022-04-12 12:59:50|87476.6|87451.6|87474.1|87424.1|87493.6|87457|87462.7|87422.7|72
1649768400000|2022-04-12 13:00:00|87474.7|87424.7|87490.6|87465.6|87504.5|87467.5|87474.7|87424.7|78
1649768410000|2022-04-12 13:00:10|87491.9|87466.9|87505|87455|87509.6|87472.5|87486.7|87450.4|72
1649768420000|2022-04-12 13:00:20|87507.7|87457.7|87532|87482|87534.1|87485.5|87500|87457.7|76
1649768430000|2022-04-12 13:00:30|87534.6|87484.6|87540.6|87490.6|87542.5|87502|87527|87483.5|76
1649768440000|2022-04-12 13:00:40|87539.3|87489.3|87529.4|87479.4|87540.8|87504.1|87514.9|87471.5|74
1649768450000|2022-04-12 13:00:50|87527.5|87477.5|87529.7|87479.7|87531.6|87482.9|87503|87465|73
1649768460000|2022-04-12 13:01:00|87530.3|87480.3|87510.1|87485.1|87530.5|87492.5|87504.7|87479.7|65
1649768470000|2022-04-12 13:01:10|87512|87487|87514.4|87489.4|87518.1|87493.1|87508.6|87483.6|66
1649768480000|2022-04-12 13:01:20|87514.3|87489.3|87529.6|87504.6|87539.8|87504.6|87514.3|87487.8|66
1649768490000|2022-04-12 13:01:30|87529.7|87504.7|87530.3|87505.3|87546.9|87512.5|87527.3|87492.9|61
1649768500000|2022-04-12 13:01:40|87531.5|87506.5|87542.3|87517.3|87547.5|87517.3|87529.8|87491.3|69
1649768510000|2022-04-12 13:01:50|87544.2|87519.2|87537.8|87512.8|87546.7|87521.7|87530.1|87490.5|76
1649768520000|2022-04-12 13:02:00|87538.4|87513.4|87527.3|87502.3|87538.8|87513.8|87523|87498|65
1649768530000|2022-04-12 13:02:10|87526.3|87501.3|87528.4|87503.4|87541.6|87516.6|87526.2|87490.2|67
1649768540000|2022-04-12 13:02:20|87528.6|87503.6|87534.7|87509.7|87534.7|87509.7|87526.5|87501.5|71
1649768550000|2022-04-12 13:02:30|87531.8|87506.8|87542.5|87517.5|87543.5|87518.5|87530.4|87505.4|70
1649768560000|2022-04-12 13:02:40|87544.1|87519.1|87551.7|87526.7|87563.6|87527.6|87540.9|87513.3|69
1649768570000|2022-04-12 13:02:50|87551.1|87526.1|87548.7|87523.7|87553.7|87528.7|87548.7|87523.7|65
1649768580000|2022-04-12 13:03:00|87548.2|87523.2|87557.9|87532.9|87559.5|87534.5|87546.5|87521.5|62
1649768590000|2022-04-12 13:03:10|87558.3|87533.3|87546.4|87496.4|87558.3|87533.3|87527|87490.1|69
1649768600000|2022-04-12 13:03:20|87545.7|87495.7|87548.2|87498.2|87550.9|87507.6|87525.3|87488|71
1649768610000|2022-04-12 13:03:30|87548.7|87498.7|87532.3|87507.3|87550.2|87512|87531|87492.5|66
1649768620000|2022-04-12 13:03:40|87531.7|87506.7|87556.8|87506.8|87557.5|87521.1|87527|87492.3|67
1649768630000|2022-04-12 13:03:50|87548.4|87523.4|87559|87509|87564.1|87527.1|87543.8|87508.2|61
1649768640000|2022-04-12 13:04:00|87559.2|87509.2|87569.6|87519.6|87572.6|87535|87547.8|87507.5|66
1649768650000|2022-04-12 13:04:10|87569.7|87519.7|87572.8|87547.8|87572.8|87547.8|87555|87518.6|64
1649768660000|2022-04-12 13:04:20|87572.6|87547.6|87556.6|87531.6|87573.7|87548.7|87555.2|87518.7|61
1649768670000|2022-04-12 13:04:30|87552.5|87527.5|87541.4|87516.4|87555.2|87530.2|87541.4|87516.4|50
1649768680000|2022-04-12 13:04:40|87543.3|87518.3|87551.9|87526.9|87558.6|87530.2|87539.6|87506.9|61
1649768690000|2022-04-12 13:04:50|87551|87526|87545.6|87520.6|87554.4|87529.4|87544.7|87519.7|55
1649768700000|2022-04-12 13:05:00|87542.5|87517.5|87523.2|87498.2|87543.5|87518.5|87515|87484|60
1649768710000|2022-04-12 13:05:10|87526.7|87501.7|87522.3|87497.3|87533.4|87501.7|87512|87479.1|64
1649768720000|2022-04-12 13:05:20|87523.8|87498.8|87528.2|87503.2|87542.3|87507.3|87521.6|87492.1|62
1649768730000|2022-04-12 13:05:30|87527.7|87502.7|87504.5|87479.5|87535.1|87502.9|87496.3|87460.7|73
1649768740000|2022-04-12 13:05:40|87505|87480|87499.7|87474.7|87507|87482|87495.8|87470.8|64
1649768750000|2022-04-12 13:05:50|87499.5|87474.5|87479|87454|87503.7|87478.7|87473.9|87445.5|69
1649768760000|2022-04-12 13:06:00|87476.3|87451.3|87475.6|87450.6|87497.1|87459.9|87472.9|87444.3|71
1649768770000|2022-04-12 13:06:10|87475.4|87450.4|87458.1|87433.1|87475.4|87450.4|87457.9|87417.4|69
1649768780000|2022-04-12 13:06:20|87458.2|87433.2|87465.1|87440.1|87478.2|87445.6|87452|87418.2|67
1649768790000|2022-04-12 13:06:30|87465.7|87440.7|87469.4|87444.4|87479.6|87447.5|87462.3|87428.3|70
1649768800000|2022-04-12 13:06:40|87469.9|87444.9|87448|87423|87474.1|87449.1|87446.8|87410.4|71
1649768810000|2022-04-12 13:06:50|87449.8|87424.8|87433.1|87408.1|87475.7|87436.5|87432.8|87397|74
1649768820000|2022-04-12 13:07:00|87432|87407|87446.4|87421.4|87461.2|87427.2|87432|87406.9|69
1649768830000|2022-04-12 13:07:10|87444.5|87419.5|87448|87423|87464.5|87439.5|87442|87417|72
1649768840000|2022-04-12 13:07:20|87450.4|87425.4|87450.1|87425.1|87457.2|87432.2|87448.2|87423.2|71
1649768850000|2022-04-12 13:07:30|87462.8|87412.8|87438.8|87413.8|87462.8|87423.4|87436.4|87400.5|75
1649768860000|2022-04-12 13:07:40|87438.4|87413.4|87433.1|87408.1|87441.7|87416.7|87431.1|87406.1|67
1649768870000|2022-04-12 13:07:50|87432.1|87407.1|87457.2|87407.2|87457.2|87419.6|87416.2|87391.2|70
1649768880000|2022-04-12 13:08:00|87458.6|87408.6|87445.8|87420.8|87467.8|87430|87436.9|87408.6|72
1649768890000|2022-04-12 13:08:10|87445.2|87420.2|87425.2|87400.2|87446|87421|87422.6|87386.8|75
1649768900000|2022-04-12 13:08:20|87424.8|87399.8|87427.1|87402.1|87429.2|87404.2|87420.5|87395.5|65
1649768910000|2022-04-12 13:08:30|87428.6|87403.6|87433.9|87408.9|87444.3|87411.4|87428.6|87393.9|64
1649768920000|2022-04-12 13:08:40|87433.8|87408.8|87449.2|87424.2|87449.2|87424.2|87431.3|87406.3|70
1649768930000|2022-04-12 13:08:50|87448.1|87423.1|87483.7|87458.7|87498.7|87461.8|87446.7|87421.7|79
1649768940000|2022-04-12 13:09:00|87483.1|87458.1|87506.2|87481.2|87522.7|87485.4|87481.7|87453.8|73
1649768950000|2022-04-12 13:09:10|87506.6|87481.6|87504.3|87479.3|87509.6|87484.3|87493.9|87456.9|75
1649768960000|2022-04-12 13:09:20|87502.2|87477.2|87489.6|87464.6|87519|87480.7|87489.6|87453.7|75
1649768970000|2022-04-12 13:09:30|87490.3|87465.3|87481.8|87456.8|87490.8|87465.8|87476.8|87439.4|73
1649768980000|2022-04-12 13:09:40|87484.7|87459.7|87473.8|87448.8|87489.4|87464.4|87473.8|87448.8|68
1649768990000|2022-04-12 13:09:50|87473|87448|87492.3|87467.3|87504.6|87467.3|87473|87448|70
1649769000000|2022-04-12 13:10:00|87491.9|87466.9|87504.7|87479.7|87515.5|87480.6|87487.3|87462.3|74
1649769010000|2022-04-12 13:10:10|87508.9|87483.9|87533.5|87508.5|87539.2|87514.2|87501.8|87476.8|77
1649769020000|2022-04-12 13:10:20|87532.8|87507.8|87529.4|87504.4|87536.2|87511.2|87524.8|87499.8|74
1649769030000|2022-04-12 13:10:30|87529.8|87504.8|87505.9|87480.9|87529.8|87504.8|87505.9|87480.9|67
1649769040000|2022-04-12 13:10:40|87503.5|87478.5|87510.2|87460.2|87510.2|87481.7|87498.5|87459.6|64
1649769050000|2022-04-12 13:10:50|87510.6|87460.6|87509.2|87459.2|87510.6|87474.9|87480.9|87442.6|74
1649769060000|2022-04-12 13:11:00|87510.6|87460.6|87487.6|87462.6|87510.6|87473.7|87474.6|87449.6|70
1649769070000|2022-04-12 13:11:10|87486.3|87461.3|87512.8|87487.8|87526.5|87490|87484.4|87455|74
1649769080000|2022-04-12 13:11:20|87515.4|87490.4|87529.1|87479.1|87529.1|87492.4|87510.6|87465.4|68
1649769090000|2022-04-12 13:11:30|87527.7|87477.7|87545.5|87520.5|87558.8|87521.1|87514.1|87475.9|73
1649769100000|2022-04-12 13:11:40|87546|87521|87580|87530|87590.7|87552.6|87545|87509.4|72
1649769110000|2022-04-12 13:11:50|87580.7|87530.7|87564.5|87539.5|87580.7|87543.3|87562|87526.9|62
1649769120000|2022-04-12 13:12:00|87565.9|87540.9|87566|87541|87584.5|87546.7|87553|87518.7|69
1649769130000|2022-04-12 13:12:10|87566.5|87541.5|87576.7|87526.7|87585|87546.5|87558|87526.1|75
1649769140000|2022-04-12 13:12:20|87561.6|87536.6|87571.6|87546.6|87592.1|87553.1|87561.3|87522.5|69
1649769150000|2022-04-12 13:12:30|87570.5|87545.5|87569.5|87519.5|87578.9|87546.4|87558.1|87509.1|73
1649769160000|2022-04-12 13:12:40|87569|87519|87568.8|87518.8|87577.8|87527.8|87563.2|87513.2|71
1649769170000|2022-04-12 13:12:50|87566.4|87516.4|87561.5|87536.5|87579.6|87540.9|87553.2|87515|63
1649769180000|2022-04-12 13:13:00|87561.2|87536.2|87557.9|87532.9|87568|87543|87557.6|87532.6|61
1649769190000|2022-04-12 13:13:10|87557.5|87532.5|87570.3|87545.3|87571|87546|87557.1|87532.1|61
1649769200000|2022-04-12 13:13:20|87569.8|87544.8|87570.3|87545.3|87587|87551.4|87560.2|87525|58
1649769210000|2022-04-12 13:13:30|87569.6|87544.6|87576.6|87551.6|87577.8|87552.8|87569.4|87544.4|66
1649769220000|2022-04-12 13:13:40|87575.9|87550.9|87576.7|87551.7|87580|87555|87571|87546|67
1649769230000|2022-04-12 13:13:50|87576|87551|87575.6|87550.6|87580|87555|87572.8|87547.8|62
1649769240000|2022-04-12 13:14:00|87575.3|87550.3|87571.6|87546.6|87584.2|87559.1|87565.1|87533.3|69
1649769250000|2022-04-12 13:14:10|87572.6|87547.6|87544.5|87519.5|87572.9|87547.9|87541.6|87516.6|65
1649769260000|2022-04-12 13:14:20|87545.1|87520.1|87569.6|87544.6|87571|87546|87544.9|87507.6|62
1649769270000|2022-04-12 13:14:30|87569.9|87544.9|87594.5|87569.5|87620.8|87570.8|87566.6|87541.6|69
1649769280000|2022-04-12 13:14:40|87593.2|87568.2|87599.3|87574.3|87601.8|87576.8|87592.3|87567.3|69
1649769290000|2022-04-12 13:14:50|87599.2|87574.2|87599.6|87574.6|87600.7|87575.7|87591.6|87566.6|69
1649769300000|2022-04-12 13:15:00|87599.4|87574.4|87594.4|87544.4|87601.8|87575.1|87572.8|87533.9|73
1649769310000|2022-04-12 13:15:10|87595.2|87545.2|87604.8|87554.8|87609.3|87570.3|87591.3|87541.3|74
1649769320000|2022-04-12 13:15:20|87604.6|87554.6|87623.6|87598.6|87644.7|87602.5|87604.6|87554.6|67
1649769330000|2022-04-12 13:15:30|87625.6|87600.6|87649.5|87599.5|87661.2|87623.3|87620.9|87595.9|76
1649769340000|2022-04-12 13:15:40|87649.6|87599.6|87647.1|87597.1|87652.7|87615.5|87638.1|87596.3|69
1649769350000|2022-04-12 13:15:50|87649|87599|87636.8|87611.8|87651.7|87612.2|87631.8|87593.5|72
1649769360000|2022-04-12 13:16:00|87637.3|87612.3|87644.8|87594.8|87661|87612.7|87635.1|87585.1|72
1649769370000|2022-04-12 13:16:10|87644.9|87594.9|87625.2|87575.2|87648|87598|87617.2|87567.2|72
1649769380000|2022-04-12 13:16:20|87625.7|87575.7|87638.4|87588.4|87638.4|87588.4|87624.2|87574.2|73
1649769390000|2022-04-12 13:16:30|87638.9|87588.9|87643|87593|87660.9|87610.9|87630.1|87586.6|73
1649769400000|2022-04-12 13:16:40|87643.1|87593.1|87655.2|87605.2|87657.4|87613.3|87635.1|87591.8|67
1649769410000|2022-04-12 13:16:50|87654.7|87604.7|87655.1|87605.1|87658.1|87608.1|87654|87604|49
1649769420000|2022-04-12 13:17:00|87655.2|87605.2|87657.8|87607.8|87658.7|87619.1|87641.6|87602.1|60
1649769430000|2022-04-12 13:17:10|87657.9|87607.9|87669.4|87619.4|87669.4|87628.8|87645.1|87606.1|59
1649769440000|2022-04-12 13:17:20|87670.1|87620.1|87643.4|87593.4|87682.1|87641|87642.1|87592.1|71
1649769450000|2022-04-12 13:17:30|87642.5|87592.5|87636.2|87586.2|87642.5|87592.5|87625.6|87575.6|77
1649769460000|2022-04-12 13:17:40|87635.8|87585.8|87664.3|87614.3|87667.1|87617.1|87635.8|87585.8|74
1649769470000|2022-04-12 13:17:50|87664.5|87614.5|87677.5|87627.5|87678|87632.1|87657.1|87614.4|71
1649769480000|2022-04-12 13:18:00|87679.8|87629.8|87694.7|87644.7|87695.7|87658.3|87677.2|87627.2|65
1649769490000|2022-04-12 13:18:10|87695.1|87645.1|87698.8|87648.8|87702.4|87664.5|87676.9|87638.9|62
1649769500000|2022-04-12 13:18:20|87699.4|87649.4|87700.8|87650.8|87709|87668.8|87684.7|87639.6|68
1649769510000|2022-04-12 13:18:30|87701.8|87651.8|87697.3|87647.3|87708.9|87673.9|87682.1|87645.8|72
1649769520000|2022-04-12 13:18:40|87696.9|87646.9|87668.2|87643.2|87696.9|87654.9|87668.2|87632.9|68
1649769530000|2022-04-12 13:18:50|87667.7|87642.7|87676.4|87651.4|87680.2|87655.2|87667.6|87642.6|62
1649769540000|2022-04-12 13:19:00|87676.6|87651.6|87672.4|87647.4|87677.5|87652.5|87668.8|87643.8|62
1649769550000|2022-04-12 13:19:10|87671.9|87646.9|87671.4|87646.4|87676.9|87651.9|87667.3|87642.3|66
1649769560000|2022-04-12 13:19:20|87671.2|87646.2|87668.8|87643.8|87674.9|87649.9|87666.5|87641.5|65
1649769570000|2022-04-12 13:19:30|87668.9|87643.9|87667|87642|87670.1|87645.1|87665.5|87640.5|55
1649769580000|2022-04-12 13:19:40|87667.4|87642.4|87668.2|87643.2|87684.8|87647.3|87666.2|87634.8|61
1649769590000|2022-04-12 13:19:50|87668|87643|87651.4|87626.4|87668|87643|87649.6|87624.6|69
1649769600000|2022-04-12 13:20:00|87652.3|87627.3|87636.2|87611.2|87653.8|87628.8|87634.5|87609.5|66
1649769610000|2022-04-12 13:20:10|87636.7|87611.7|87628.2|87603.2|87649.3|87621.3|87627.7|87599.3|69
1649769620000|2022-04-12 13:20:20|87628.8|87603.8|87637|87612|87637.6|87612.6|87619|87594|74
1649769630000|2022-04-12 13:20:30|87637.2|87612.2|87645.5|87620.5|87651|87626|87629.1|87604.1|70
1649769640000|2022-04-12 13:20:40|87644.2|87619.2|87646.4|87621.4|87651.2|87626.2|87641.4|87616.4|74
1649769650000|2022-04-12 13:20:50|87648.2|87623.2|87648.1|87623.1|87651|87626|87645.9|87620.9|70
1649769660000|2022-04-12 13:21:00|87647.7|87622.7|87638.7|87613.7|87648.9|87623.9|87635|87610|71
1649769670000|2022-04-12 13:21:10|87639.3|87614.3|87638.6|87613.6|87648.4|87623.4|87637.5|87612.5|60
1649769680000|2022-04-12 13:21:20|87638.3|87613.3|87628.1|87603.1|87638.7|87613.7|87622.8|87597.8|60
1649769690000|2022-04-12 13:21:30|87628.2|87603.2|87658|87633|87660.1|87635.1|87627|87602|70
1649769700000|2022-04-12 13:21:40|87660|87635|87654.9|87629.9|87666.9|87641.9|87650.5|87625.5|70
1649769710000|2022-04-12 13:21:50|87655.5|87630.5|87663.9|87638.9|87664.5|87639.5|87653.9|87628.9|73
1649769720000|2022-04-12 13:22:00|87664|87639|87661.5|87636.5|87669.1|87644.1|87656.3|87631.3|69
1649769730000|2022-04-12 13:22:10|87661.9|87636.9|87658.9|87633.9|87663.9|87638.9|87657.4|87632.4|66
1649769740000|2022-04-12 13:22:20|87658.3|87633.3|87666.2|87641.2|87671.1|87646.1|87658.3|87633.3|65
1649769750000|2022-04-12 13:22:30|87664.2|87639.2|87665.3|87640.3|87666.8|87641.8|87649.7|87624.7|67
1649769760000|2022-04-12 13:22:40|87666.1|87641.1|87654.4|87629.4|87666.4|87641.4|87652.2|87627.2|66
1649769770000|2022-04-12 13:22:50|87653.9|87628.9|87645.3|87620.3|87653.9|87628.9|87643.4|87618.4|65
1649769780000|2022-04-12 13:23:00|87646.5|87621.5|87639|87614|87647|87622|87632.9|87607.9|75
1649769790000|2022-04-12 13:23:10|87639.1|87614.1|87639.9|87614.9|87644.6|87619.6|87638.2|87613.2|54
1649769800000|2022-04-12 13:23:20|87639.7|87614.7|87638.8|87613.8|87640.4|87615.4|87637|87612|47
1649769810000|2022-04-12 13:23:30|87638.6|87613.6|87642.2|87617.2|87648.8|87623.8|87636.6|87611.6|71
1649769820000|2022-04-12 13:23:40|87641.5|87616.5|87643.5|87618.5|87653.2|87628.2|87639.8|87614.8|66
1649769830000|2022-04-12 13:23:50|87641.6|87616.6|87646.6|87621.6|87651.3|87626.3|87640.9|87615.9|64
1649769840000|2022-04-12 13:24:00|87646.3|87621.3|87643.9|87618.9|87646.3|87621.3|87642.4|87617.4|54
1649769850000|2022-04-12 13:24:10|87644.3|87619.3|87641.4|87616.4|87646|87621|87640.2|87615.2|52
1649769860000|2022-04-12 13:24:20|87641.9|87616.9|87649.7|87624.7|87658.3|87633.3|87639.9|87614.9|66
1649769870000|2022-04-12 13:24:30|87649.8|87624.8|87583.1|87558.1|87649.8|87624.8|87583.1|87553.1|68
1649769880000|2022-04-12 13:24:40|87582.1|87557.1|87572.5|87547.5|87584.5|87559.5|87572.5|87547.5|63
1649769890000|2022-04-12 13:24:50|87571.8|87546.8|87565.1|87540.1|87574.8|87549.8|87556.2|87531.2|70
1649769900000|2022-04-12 13:25:00|87564.5|87539.5|87584.3|87534.3|87590.4|87543.6|87561.1|87527.4|68
1649769910000|2022-04-12 13:25:10|87584.5|87534.5|87592.2|87542.2|87598.6|87560.6|87577.1|87533.4|67
1649769920000|2022-04-12 13:25:20|87593|87543|87586.8|87561.8|87593.8|87561.8|87570|87530|68
1649769930000|2022-04-12 13:25:30|87588.3|87563.3|87585.6|87560.6|87598|87563.3|87579.9|87542.6|68
1649769940000|2022-04-12 13:25:40|87585.1|87560.1|87568.8|87543.8|87602.1|87562.5|87567.6|87536.3|70
1649769950000|2022-04-12 13:25:50|87569.3|87544.3|87572.8|87522.8|87583|87544.7|87563.2|87520.9|73
1649769960000|2022-04-12 13:26:00|87572.1|87522.1|87545.3|87520.3|87575.6|87536.2|87544.7|87507.5|72
1649769970000|2022-04-12 13:26:10|87545|87520|87526.1|87501.1|87555.4|87530.4|87524.1|87488.3|66
1649769980000|2022-04-12 13:26:20|87526.8|87501.8|87525.4|87500.4|87538.9|87508.3|87520|87488.9|75
1649769990000|2022-04-12 13:26:30|87524.6|87499.6|87536.8|87511.8|87546.9|87514.4|87523.9|87496.7|73
1649770000000|2022-04-12 13:26:40|87536.7|87511.7|87566.7|87541.7|87581.2|87544.4|87536.7|87507.3|72
1649770010000|2022-04-12 13:26:50|87571.9|87546.9|87604.2|87579.2|87605|87580|87571.9|87545.5|66
1649770020000|2022-04-12 13:27:00|87603.7|87578.7|87620.1|87595.1|87632.7|87599.2|87600.8|87575.8|65
1649770030000|2022-04-12 13:27:10|87619.8|87594.8|87627.4|87602.4|87630.4|87602.4|87613.7|87577.6|64
1649770040000|2022-04-12 13:27:20|87627.6|87602.6|87617.9|87592.9|87634.6|87602.7|87617.8|87581.1|67
1649770050000|2022-04-12 13:27:30|87618.1|87593.1|87590.8|87540.8|87620.9|87595.9|87588.7|87538.7|64
1649770060000|2022-04-12 13:27:40|87590.2|87540.2|87587.8|87562.8|87591.3|87565.3|87576.5|87539.2|64
1649770070000|2022-04-12 13:27:50|87588.1|87563.1|87607.6|87582.6|87618.8|87583.3|87588.1|87557.6|60
1649770080000|2022-04-12 13:28:00|87606.9|87581.9|87603.4|87578.4|87609|87584|87593.3|87568.3|62
1649770090000|2022-04-12 13:28:10|87604|87579|87596.5|87571.5|87610.9|87579.3|87593.6|87560.9|51
1649770100000|2022-04-12 13:28:20|87596.6|87571.6|87572.8|87547.8|87596.6|87571.6|87570.4|87538.7|65
1649770110000|2022-04-12 13:28:30|87572.6|87547.6|87572.7|87547.7|87590.4|87551.9|87569.6|87538.4|66
1649770120000|2022-04-12 13:28:40|87572.9|87547.9|87582.3|87557.3|87582.6|87557.6|87572.9|87547.9|73
1649770130000|2022-04-12 13:28:50|87582.7|87557.7|87557|87532|87582.7|87557.7|87556.8|87531.8|70
1649770140000|2022-04-12 13:29:00|87557.2|87532.2|87560.4|87535.4|87573.5|87536.2|87554.5|87523.5|68
1649770150000|2022-04-12 13:29:10|87561.1|87536.1|87592.7|87542.7|87593.8|87555.6|87561.1|87536.1|63
1649770160000|2022-04-12 13:29:20|87592.6|87542.6|87598|87573|87609.1|87573.3|87580.7|87542.2|70
1649770170000|2022-04-12 13:29:30|87597.7|87572.7|87594.6|87569.6|87598|87573|87585.4|87560.4|59
1649770180000|2022-04-12 13:29:40|87608.2|87558.2|87597.3|87572.3|87608.2|87575.5|87594.9|87556.3|62
1649770190000|2022-04-12 13:29:50|87597.4|87572.4|87592.4|87567.4|87598.1|87573.1|87589.3|87564.3|69
1649770200000|2022-04-12 13:30:00|87593.6|87568.6|87604.9|87579.9|87609.1|87584.1|87589|87564|70
1649770210000|2022-04-12 13:30:10|87606.2|87581.2|87619.3|87594.3|87620.7|87595.7|87606.2|87581.2|70
1649770220000|2022-04-12 13:30:20|87618.2|87593.2|87604.2|87579.2|87624.7|87599.7|87604.2|87579.2|62
1649770230000|2022-04-12 13:30:30|87604.4|87579.4|87595|87570|87611.3|87579.4|87592.9|87561.3|62
1649770240000|2022-04-12 13:30:40|87595.1|87570.1|87597.4|87572.4|87600.1|87575.1|87584.3|87559.3|63
1649770250000|2022-04-12 13:30:50|87597.7|87572.7|87603.8|87578.8|87607.1|87582.1|87597.2|87572.2|62
1649770260000|2022-04-12 13:31:00|87604|87579|87596.9|87571.9|87616|87591|87592.8|87567.8|70
1649770270000|2022-04-12 13:31:10|87594.4|87569.4|87578.3|87553.3|87596.9|87571.9|87573.7|87548.7|70
1649770280000|2022-04-12 13:31:20|87578.4|87553.4|87547.7|87522.7|87578.4|87553.4|87546.5|87521.5|72
1649770290000|2022-04-12 13:31:30|87548.2|87523.2|87540|87515|87550.2|87525.2|87534.7|87509.7|65
1649770300000|2022-04-12 13:31:40|87538.4|87513.4|87557.2|87532.2|87568.9|87534.4|87536.4|87495.8|66
1649770310000|2022-04-12 13:31:50|87557.4|87532.4|87545.8|87520.8|87565.2|87540.2|87543.7|87518.7|68
1649770320000|2022-04-12 13:32:00|87544.4|87519.4|87546.7|87521.7|87547.1|87522.1|87543|87518|72
1649770330000|2022-04-12 13:32:10|87546.8|87521.8|87549.6|87524.6|87554.9|87529.9|87546.7|87521.7|61
1649770340000|2022-04-12 13:32:20|87550.9|87525.9|87542.1|87517.1|87563.2|87526.1|87536.5|87511.5|69
1649770350000|2022-04-12 13:32:30|87542.4|87517.4|87544.1|87519.1|87545.3|87520.3|87540.1|87515.1|62
1649770360000|2022-04-12 13:32:40|87544.5|87519.5|87555.7|87530.7|87558.9|87533.9|87543|87518|75
1649770370000|2022-04-12 13:32:50|87555.8|87530.8|87582.3|87557.3|87583.7|87558.7|87555.6|87530.6|66
1649770380000|2022-04-12 13:33:00|87581.3|87556.3|87576.3|87551.3|87583|87558|87575.9|87550.9|65
1649770390000|2022-04-12 13:33:10|87576.2|87551.2|87587.7|87562.7|87588|87563|87575|87550|63
1649770400000|2022-04-12 13:33:20|87587.6|87562.6|87576.6|87551.6|87587.7|87562.7|87571.5|87546.5|66
1649770410000|2022-04-12 13:33:30|87576|87551|87575.5|87550.5|87581.1|87556.1|87573.5|87548.5|63
1649770420000|2022-04-12 13:33:40|87575.9|87550.9|87587.7|87562.7|87587.7|87562.7|87574.1|87549.1|62
1649770430000|2022-04-12 13:33:50|87587.9|87562.9|87585.1|87560.1|87595.9|87570.9|87580.7|87555.7|71
1649770440000|2022-04-12 13:34:00|87584.7|87559.7|87589.3|87564.3|87589.3|87564.3|87574.5|87549.5|75
1649770450000|2022-04-12 13:34:10|87589.1|87564.1|87573.7|87548.7|87591.2|87564.1|87557.9|87507.9|74
1649770460000|2022-04-12 13:34:20|87574.1|87549.1|87577.2|87552.2|87589.3|87552.5|87565.8|87527.4|69
1649770470000|2022-04-12 13:34:30|87576.1|87551.1|87576.3|87526.3|87585.6|87552.8|87560.3|87520|75
1649770480000|2022-04-12 13:34:40|87578.8|87528.8|87579.8|87529.8|87583.6|87540|87565|87522|70
1649770490000|2022-04-12 13:34:50|87579.4|87529.4|87595.1|87545.1|87595.9|87551.4|87567|87528.6|76
1649770500000|2022-04-12 13:35:00|87595.3|87545.3|87568.7|87518.7|87595.5|87545.5|87553.6|87518.6|72
1649770510000|2022-04-12 13:35:10|87568.6|87518.6|87588.7|87538.7|87591.5|87542.2|87555.3|87518.3|70
1649770520000|2022-04-12 13:35:20|87589|87539|87564.9|87514.9|87591.4|87541.4|87562.7|87512.7|69
1649770530000|2022-04-12 13:35:30|87563.6|87513.6|87592.2|87542.2|87593.7|87543.7|87563.6|87513.6|76
1649770540000|2022-04-12 13:35:40|87591.4|87541.4|87598.5|87573.5|87610.8|87575|87591.3|87541.3|71
1649770550000|2022-04-12 13:35:50|87597.2|87572.2|87592.6|87567.6|87611.9|87578.3|87592.6|87561.8|73
1649770560000|2022-04-12 13:36:00|87589.2|87564.2|87579|87554|87600.6|87565|87578.6|87541.8|76
1649770570000|2022-04-12 13:36:10|87579.2|87554.2|87578.9|87553.9|87595.9|87559.7|87576.2|87541.9|69
1649770580000|2022-04-12 13:36:20|87579.3|87554.3|87580.6|87555.6|87585|87560|87578|87553|59
1649770590000|2022-04-12 13:36:30|87580.3|87555.3|87587.3|87562.3|87600.3|87566.1|87579.6|87542.7|64
1649770600000|2022-04-12 13:36:40|87586.9|87561.9|87634.1|87584.1|87634.1|87595.3|87585|87560|72
1649770610000|2022-04-12 13:36:50|87633.8|87583.8|87669.6|87619.6|87672.2|87633.3|87625|87582.5|76
1649770620000|2022-04-12 13:37:00|87669.9|87619.9|87661.1|87611.1|87672.3|87636.6|87647.4|87608|71
1649770630000|2022-04-12 13:37:10|87661.5|87611.5|87641.1|87616.1|87670.5|87631.5|87641.1|87606.3|77
1649770640000|2022-04-12 13:37:20|87639|87614|87627.8|87602.8|87651|87614|87622.8|87594.3|67
1649770650000|2022-04-12 13:37:30|87627.5|87602.5|87636.1|87611.1|87648.2|87618.2|87620.3|87595.3|73
1649770660000|2022-04-12 13:37:40|87632.3|87607.3|87629.1|87604.1|87635.4|87610.4|87616.7|87591.7|76
1649770670000|2022-04-12 13:37:50|87630.1|87605.1|87619.9|87594.9|87642.9|87609.7|87618|87589.6|73
1649770680000|2022-04-12 13:38:00|87619.8|87594.8|87619|87594|87633.8|87601.5|87616.5|87583.4|75
1649770690000|2022-04-12 13:38:10|87619.2|87594.2|87606.1|87581.1|87625.9|87595.4|87602.6|87575.9|66
1649770700000|2022-04-12 13:38:20|87606|87581|87618|87593|87631.6|87595.4|87598|87573|70
1649770710000|2022-04-12 13:38:30|87618.2|87593.2|87625.8|87600.8|87626.1|87601.1|87617.8|87592.8|72
1649770720000|2022-04-12 13:38:40|87625.6|87600.6|87623.1|87598.1|87630.2|87605.2|87619.5|87594.5|47
1649770730000|2022-04-12 13:38:50|87623.2|87598.2|87629.9|87604.9|87631.8|87606.8|87621.1|87596.1|73
1649770740000|2022-04-12 13:39:00|87629.6|87604.6|87621.3|87596.3|87632.5|87605.7|87619.6|87582.1|69
1649770750000|2022-04-12 13:39:10|87623.3|87598.3|87649.9|87624.9|87662.7|87626.4|87622.2|87597.2|76
1649770760000|2022-04-12 13:39:20|87649|87624|87646.3|87596.3|87658.2|87624|87637.8|87596.3|71
1649770770000|2022-04-12 13:39:30|87630.4|87605.4|87615.2|87590.2|87630.7|87605.6|87604.2|87566.8|75
1649770780000|2022-04-12 13:39:40|87614.7|87589.7|87624.2|87574.2|87624.9|87589.7|87597.7|87566.3|72
1649770790000|2022-04-12 13:39:50|87613.3|87588.3|87619.2|87594.2|87631|87594.4|87610.3|87572.3|66
1649770800000|2022-04-12 13:40:00|87617.2|87592.2|87611.3|87586.3|87622.7|87592.2|87599.5|87565.9|66
1649770810000|2022-04-12 13:40:10|87610.8|87585.8|87623.5|87573.5|87629.1|87590.9|87603.6|87573.5|66
1649770820000|2022-04-12 13:40:20|87612.6|87587.6|87609.9|87584.9|87624|87588.3|87607.2|87574|58
1649770830000|2022-04-12 13:40:30|87610.7|87585.7|87612.4|87587.4|87615.5|87590.5|87609|87584|58
1649770840000|2022-04-12 13:40:40|87613.2|87588.2|87613.1|87588.1|87613.2|87588.2|87607.2|87582.2|57
1649770850000|2022-04-12 13:40:50|87613.2|87588.2|87613|87588|87622.9|87597.9|87611.4|87586.4|73
1649770860000|2022-04-12 13:41:00|87611.3|87586.3|87606.6|87581.6|87623.4|87590.8|87606|87568.7|68
1649770870000|2022-04-12 13:41:10|87605.3|87580.3|87606.7|87581.7|87607.1|87582.1|87592.8|87567.8|71
1649770880000|2022-04-12 13:41:20|87608.6|87583.6|87618.6|87568.6|87629.2|87595.7|87608.4|87568.6|70
1649770890000|2022-04-12 13:41:30|87607.7|87582.7|87608.4|87583.4|87625.3|87589.4|87603.2|87575.3|63
1649770900000|2022-04-12 13:41:40|87608.2|87583.2|87605.6|87580.6|87608.5|87583.5|87598.1|87573.1|64
1649770910000|2022-04-12 13:41:50|87606.1|87581.1|87604.4|87579.4|87608|87583|87604.3|87579.3|54
1649770920000|2022-04-12 13:42:00|87603.6|87578.6|87609.7|87584.7|87609.8|87584.8|87603.4|87578.4|47
1649770930000|2022-04-12 13:42:10|87608.5|87583.5|87618.7|87593.7|87634.3|87594.7|87605.2|87580.2|65
1649770940000|2022-04-12 13:42:20|87616.6|87591.6|87589.3|87564.3|87621.5|87592.6|87589.3|87564.3|69
1649770950000|2022-04-12 13:42:30|87591.2|87566.2|87582.1|87557.1|87602.3|87566.3|87582.1|87551.8|58
1649770960000|2022-04-12 13:42:40|87582.2|87557.2|87587.8|87562.8|87589.4|87564.4|87580.9|87555.9|65
1649770970000|2022-04-12 13:42:50|87588.2|87563.2|87570.4|87545.4|87588.2|87563.2|87567.5|87542.5|65
1649770980000|2022-04-12 13:43:00|87570.3|87545.3|87566|87541|87570.5|87545.5|87557.8|87532.8|68
1649770990000|2022-04-12 13:43:10|87564.8|87539.8|87572.1|87547.1|87592.3|87555.7|87558.5|87533.5|65
1649771000000|2022-04-12 13:43:20|87572.4|87547.4|87551.1|87526.1|87572.4|87547.4|87549.8|87513.4|70
1649771010000|2022-04-12 13:43:30|87552|87527|87574.2|87549.2|87574.5|87549.5|87550.5|87525.5|60
1649771020000|2022-04-12 13:43:40|87574.8|87549.8|87573.9|87548.9|87580.3|87555.3|87573|87548|54
1649771030000|2022-04-12 13:43:50|87572.3|87547.3|87572.1|87547.1|87577.3|87552.3|87570|87545|58
1649771040000|2022-04-12 13:44:00|87573.3|87548.3|87576.9|87551.9|87591.5|87553.8|87569.8|87540.4|67
1649771050000|2022-04-12 13:44:10|87575.5|87550.5|87580.6|87555.6|87594.3|87558.4|87569.3|87542.9|67
1649771060000|2022-04-12 13:44:20|87580.4|87555.4|87573.5|87548.5|87587.5|87556.1|87572.7|87536.7|63
1649771070000|2022-04-12 13:44:30|87573.1|87548.1|87575.4|87525.4|87580|87549.4|87562.9|87525.4|67
1649771080000|2022-04-12 13:44:40|87561.3|87536.3|87551.8|87526.8|87573.3|87536.6|87549.8|87519.8|66
1649771090000|2022-04-12 13:44:50|87551.3|87526.3|87571|87546|87571.7|87546.7|87550.2|87525.2|67
1649771100000|2022-04-12 13:45:00|87570.5|87545.5|87571.1|87546.1|87573.3|87548.3|87561.2|87536.2|65
1649771110000|2022-04-12 13:45:10|87571.3|87546.3|87570.8|87545.8|87574.4|87549.4|87569.2|87544.2|47
1649771120000|2022-04-12 13:45:20|87570.3|87545.3|87576.3|87551.3|87593.8|87560.7|87570|87539.6|70
1649771130000|2022-04-12 13:45:30|87580.7|87555.7|87597.3|87572.3|87597.9|87572.9|87575.8|87550.8|65
1649771140000|2022-04-12 13:45:40|87597|87572|87577.3|87552.3|87610.7|87572.1|87576|87551|61
1649771150000|2022-04-12 13:45:50|87577.7|87552.7|87577.7|87552.7|87583.8|87558.8|87577|87552|61
1649771160000|2022-04-12 13:46:00|87577.9|87552.9|87583.1|87558.1|87584.9|87559.9|87577.9|87552.9|48
1649771170000|2022-04-12 13:46:10|87582.3|87557.3|87577.9|87552.9|87590.2|87558.1|87571.6|87538.9|59
1649771180000|2022-04-12 13:46:20|87578.1|87553.1|87582.6|87557.6|87582.6|87557.6|87574.4|87549.4|55
1649771190000|2022-04-12 13:46:30|87583.1|87558.1|87578.7|87553.7|87592.7|87562.3|87577|87541.9|63
1649771200000|2022-04-12 13:46:40|87578.9|87553.9|87590.8|87540.8|87595.7|87562.6|87575.1|87540.8|63
1649771210000|2022-04-12 13:46:50|87577.2|87552.2|87574.2|87549.2|87582.5|87557.5|87573.7|87548.7|60
1649771220000|2022-04-12 13:47:00|87574.3|87549.3|87567.5|87542.5|87580.8|87551.2|87566.7|87529.2|63
1649771230000|2022-04-12 13:47:10|87567.4|87542.4|87533.1|87508.1|87579.4|87544.2|87531.3|87499.4|67
1649771240000|2022-04-12 13:47:20|87532.6|87507.6|87533.4|87508.4|87536.1|87511.1|87528.6|87503.6|71
1649771250000|2022-04-12 13:47:30|87534.2|87509.2|87535.1|87510.1|87540|87515|87528.7|87503.7|64
1649771260000|2022-04-12 13:47:40|87534.4|87509.4|87525.9|87500.9|87538|87513|87525.6|87500.6|64
1649771270000|2022-04-12 13:47:50|87525.7|87500.7|87529.7|87504.7|87531.6|87506.6|87524.3|87499.3|57
1649771280000|2022-04-12 13:48:00|87529.8|87504.8|87502.2|87477.2|87529.8|87504.8|87499.9|87462.2|62
1649771290000|2022-04-12 13:48:10|87502|87477|87514.8|87489.8|87514.9|87489.9|87502|87477|63
1649771300000|2022-04-12 13:48:20|87515|87490|87514.8|87489.8|87523.1|87498.1|87512.9|87487.9|58
1649771310000|2022-04-12 13:48:30|87514.7|87489.7|87519.7|87494.7|87540.1|87501|87512.9|87487.9|57
1649771320000|2022-04-12 13:48:40|87519.8|87494.8|87537.5|87512.5|87550.2|87515.7|87519.6|87494.6|67
1649771330000|2022-04-12 13:48:50|87538.8|87513.8|87541.5|87516.5|87548.9|87523.9|87537.5|87512.5|71
1649771340000|2022-04-12 13:49:00|87541.3|87516.3|87529.8|87504.8|87543.4|87518.4|87528.3|87503.3|69
1649771350000|2022-04-12 13:49:10|87530.6|87505.6|87527.7|87502.7|87532.8|87507.8|87521.7|87496.7|67
1649771360000|2022-04-12 13:49:20|87527.3|87502.3|87528.7|87503.7|87534.3|87509.3|87526|87501|69
1649771370000|2022-04-12 13:49:30|87528.1|87503.1|87518.8|87493.8|87535.7|87509.3|87516.5|87483.4|56
1649771380000|2022-04-12 13:49:40|87521.5|87496.5|87525.1|87500.1|87525.1|87500.1|87518.3|87493.3|66
1649771390000|2022-04-12 13:49:50|87523.4|87498.4|87535.6|87510.6|87546.7|87513.9|87523.4|87496.6|58
1649771400000|2022-04-12 13:50:00|87535.7|87510.7|87544.8|87519.8|87544.8|87519.8|87534.3|87509.3|68
1649771410000|2022-04-12 13:50:10|87546.3|87521.3|87556.9|87531.9|87556.9|87531.9|87546.3|87521.3|69
1649771420000|2022-04-12 13:50:20|87555.1|87530.1|87540.4|87515.4|87556.8|87531.8|87539.9|87514.9|67
1649771430000|2022-04-12 13:50:30|87540.6|87515.6|87537.1|87512.1|87542.5|87517.5|87536.9|87511.9|60
1649771440000|2022-04-12 13:50:40|87535.9|87510.9|87539.9|87514.9|87552.8|87522.8|87535.3|87502.8|68
1649771450000|2022-04-12 13:50:50|87540|87515|87506.7|87481.7|87540.5|87515.5|87506.2|87481.2|67
1649771460000|2022-04-12 13:51:00|87506.3|87481.3|87509.5|87484.5|87515.5|87490.5|87504.9|87479.9|70
1649771470000|2022-04-12 13:51:10|87508.7|87483.7|87506|87481|87510.4|87485.4|87499.5|87474.5|72
1649771480000|2022-04-12 13:51:20|87506.5|87481.5|87506.3|87481.3|87507.4|87482.4|87505|87480|51
1649771490000|2022-04-12 13:51:30|87506.1|87481.1|87514.7|87489.7|87515.2|87490.2|87506.1|87481.1|62
1649771500000|2022-04-12 13:51:40|87514.9|87489.9|87516.7|87491.7|87517.6|87492.6|87514.8|87489.8|41
1649771510000|2022-04-12 13:51:50|87516.1|87491.1|87518.7|87493.7|87519.9|87494.9|87515.4|87490.4|56
1649771520000|2022-04-12 13:52:00|87518.8|87493.8|87519.7|87494.7|87525|87494.7|87510.2|87474.8|65
1649771530000|2022-04-12 13:52:10|87520|87495|87525.3|87500.3|87527.8|87502.8|87517.9|87492.9|65
1649771540000|2022-04-12 13:52:20|87525.1|87500.1|87519.4|87494.4|87527.5|87502.5|87511|87486|60
1649771550000|2022-04-12 13:52:30|87519.7|87494.7|87518.2|87493.2|87527.8|87502.8|87517.1|87492.1|68
1649771560000|2022-04-12 13:52:40|87518|87493|87504.6|87479.6|87518.3|87493.3|87504.6|87479.6|65
1649771570000|2022-04-12 13:52:50|87507.4|87482.4|87509.6|87484.6|87510.6|87485.6|87502.1|87477.1|61
1649771580000|2022-04-12 13:53:00|87509.3|87484.3|87499.6|87474.6|87509.3|87484.3|87499.3|87474.3|66
1649771590000|2022-04-12 13:53:10|87504.3|87479.3|87526.1|87501.1|87532.4|87501.4|87504.2|87470.7|70
1649771600000|2022-04-12 13:53:20|87526.2|87501.2|87535|87510|87535.6|87510.6|87519|87484.6|65
1649771610000|2022-04-12 13:53:30|87535.2|87510.2|87520.1|87495.1|87540.5|87515.5|87519|87494|70
1649771620000|2022-04-12 13:53:40|87518|87493|87516|87491|87518|87493|87510.5|87485.5|65
1649771630000|2022-04-12 13:53:50|87515.8|87490.8|87529|87504|87532.6|87507.6|87515.2|87490.2|71
1649771640000|2022-04-12 13:54:00|87532.7|87507.7|87527.9|87502.9|87533.9|87508.9|87523.1|87498.1|75
1649771650000|2022-04-12 13:54:10|87528.2|87503.2|87542.1|87517.1|87542.4|87517.4|87528.2|87503.2|73
1649771660000|2022-04-12 13:54:20|87542.2|87517.2|87562|87512|87562|87525.2|87539.4|87512|75
1649771670000|2022-04-12 13:54:30|87548.9|87523.9|87550.3|87525.3|87553.6|87528.6|87543.3|87518.3|68
1649771680000|2022-04-12 13:54:40|87550.7|87525.7|87560.1|87535.1|87568.8|87536.7|87548.9|87518.8|71
1649771690000|2022-04-12 13:54:50|87559.4|87534.4|87549.6|87524.6|87562|87537|87549.6|87524.6|67
1649771700000|2022-04-12 13:55:00|87551|87526|87573.1|87548.1|87573.1|87548.1|87551|87526|77
1649771710000|2022-04-12 13:55:10|87573.5|87548.5|87587.9|87562.9|87601.4|87564.8|87572.3|87547.3|66
1649771720000|2022-04-12 13:55:20|87588.5|87563.5|87584.7|87559.7|87588.5|87563.5|87576.1|87551.1|67
1649771730000|2022-04-12 13:55:30|87585.1|87560.1|87581.3|87556.3|87585.1|87560.1|87575.2|87550.2|69
1649771740000|2022-04-12 13:55:40|87581.1|87556.1|87611.8|87586.8|87611.8|87586.8|87579.8|87554.8|66
1649771750000|2022-04-12 13:55:50|87610.6|87585.6|87614.3|87589.3|87643.7|87607.2|87610.6|87585.6|68
1649771760000|2022-04-12 13:56:00|87613.7|87588.7|87623.6|87598.6|87623.6|87598.6|87603.7|87578.7|72
1649771770000|2022-04-12 13:56:10|87623.2|87598.2|87622.8|87597.8|87628|87603|87622.8|87597.8|63
1649771780000|2022-04-12 13:56:20|87622.3|87597.3|87612.5|87587.5|87622.3|87597.3|87610.6|87585.6|65
1649771790000|2022-04-12 13:56:30|87612.4|87587.4|87623.1|87598.1|87639.5|87601.6|87611.4|87586.4|71
1649771800000|2022-04-12 13:56:40|87623.3|87598.3|87613.2|87588.2|87624.4|87599.4|87611.9|87586.9|68
1649771810000|2022-04-12 13:56:50|87613.6|87588.6|87620.2|87595.2|87621.1|87596.1|87612.3|87587.3|60
1649771820000|2022-04-12 13:57:00|87619.7|87594.7|87620|87595|87621.6|87596.6|87618.1|87593.1|50
1649771830000|2022-04-12 13:57:10|87618.4|87593.4|87578.7|87553.7|87618.8|87593.8|87575.4|87542.9|65
1649771840000|2022-04-12 13:57:20|87578.8|87553.8|87587.3|87562.3|87591.8|87564.3|87574.2|87541.1|57
1649771850000|2022-04-12 13:57:30|87589.1|87564.1|87573.1|87548.1|87594.5|87564.5|87573.1|87544.5|62
1649771860000|2022-04-12 13:57:40|87572.7|87547.7|87552.7|87527.7|87572.7|87547.7|87547.7|87519.3|67
1649771870000|2022-04-12 13:57:50|87552.8|87527.8|87577.9|87552.9|87582.1|87557.1|87552.4|87520.5|70
1649771880000|2022-04-12 13:58:00|87575.4|87550.4|87576.7|87551.7|87579.1|87554.1|87565.7|87540.7|65
1649771890000|2022-04-12 13:58:10|87577.1|87552.1|87576.3|87551.3|87580.1|87555.1|87575|87550|59
1649771900000|2022-04-12 13:58:20|87577|87552|87599.9|87574.9|87613.5|87574.9|87576.4|87551.4|55
1649771910000|2022-04-12 13:58:30|87600.4|87575.4|87606.9|87581.9|87628.3|87589|87592.8|87554|72
1649771920000|2022-04-12 13:58:40|87607.4|87582.4|87607.8|87582.8|87614.1|87589.1|87607.4|87582.4|60
1649771930000|2022-04-12 13:58:50|87608.5|87583.5|87607.2|87582.2|87619.8|87586.6|87604.4|87569.4|63
1649771940000|2022-04-12 13:59:00|87607.5|87582.5|87599.4|87574.4|87610.8|87584.5|87595.2|87558|68
1649771950000|2022-04-12 13:59:10|87599.3|87574.3|87598.7|87573.7|87602.3|87577.3|87598.7|87573.7|56
1649771960000|2022-04-12 13:59:20|87599|87574|87600.8|87575.8|87607.1|87582.1|87597.5|87572.5|67
1649771970000|2022-04-12 13:59:30|87601.3|87576.3|87596.7|87571.7|87606.5|87581.5|87596.7|87571.7|56
1649771980000|2022-04-12 13:59:40|87598.5|87573.5|87595.4|87570.4|87599.5|87574.5|87593.1|87568.1|64
1649771990000|2022-04-12 13:59:50|87595|87570|87587.8|87562.8|87600.5|87573.3|87582|87549.4|70
1649772000000|2022-04-12 14:00:00|87586.6|87561.6|87575.8|87525.8|87586.6|87561.6|87550.8|87525.6|74
1649772010000|2022-04-12 14:00:10|87576.3|87526.3|87558.6|87533.6|87581|87543.6|87553.5|87518.1|70
1649772020000|2022-04-12 14:00:20|87559.1|87534.1|87554|87529|87577.4|87542.6|87552.6|87527.4|74
1649772030000|2022-04-12 14:00:30|87553.4|87528.4|87574.1|87549.1|87587|87549.7|87553.4|87523.1|67
1649772040000|2022-04-12 14:00:40|87571.8|87546.8|87569.2|87544.2|87605.2|87565.3|87568.8|87542.9|72
1649772050000|2022-04-12 14:00:50|87570|87545|87581.5|87531.5|87598.6|87560.3|87566.9|87529.6|67
1649772060000|2022-04-12 14:01:00|87581.8|87531.8|87559.6|87534.6|87582.6|87546.9|87557.6|87519|70
1649772070000|2022-04-12 14:01:10|87558.8|87533.8|87550|87525|87565.9|87535.5|87548.3|87515.1|68
1649772080000|2022-04-12 14:01:20|87550.8|87525.8|87569|87544|87569.3|87544.3|87550.3|87518.3|68
1649772090000|2022-04-12 14:01:30|87568.8|87543.8|87570.2|87545.2|87573.7|87548.7|87568.1|87543.1|61
1649772100000|2022-04-12 14:01:40|87570.3|87545.3|87559|87534|87571.6|87546.6|87556.1|87520.1|70
1649772110000|2022-04-12 14:01:50|87558.5|87533.5|87551.9|87526.9|87560.3|87535.3|87548.4|87523.4|61
1649772120000|2022-04-12 14:02:00|87552|87527|87542|87517|87557|87527|87537.9|87506.8|70
1649772130000|2022-04-12 14:02:10|87541.8|87516.8|87566.8|87516.8|87566.8|87528.6|87534.8|87509.8|68
1649772140000|2022-04-12 14:02:20|87565.1|87515.1|87553.8|87528.8|87568.6|87530.6|87550.4|87514.6|60
1649772150000|2022-04-12 14:02:30|87554|87529|87565.3|87515.3|87568.7|87530.5|87548.8|87513.7|52
1649772160000|2022-04-12 14:02:40|87565.2|87515.2|87552.5|87527.5|87571.2|87533.5|87551.2|87514.5|60
1649772170000|2022-04-12 14:02:50|87552.6|87527.6|87557.1|87532.1|87567.4|87534.8|87551.7|87516.3|54
1649772180000|2022-04-12 14:03:00|87557.2|87532.2|87547.7|87522.7|87571|87532.2|87546|87507.9|51
1649772190000|2022-04-12 14:03:10|87548.9|87523.9|87540.6|87515.6|87558.9|87524.7|87538.7|87508.7|66
1649772200000|2022-04-12 14:03:20|87541.9|87516.9|87528.1|87503.1|87542.1|87517.1|87527.2|87502.2|58
1649772210000|2022-04-12 14:03:30|87529.5|87504.5|87533.1|87508.1|87533.1|87508.1|87527|87502|52
1649772220000|2022-04-12 14:03:40|87532.7|87507.7|87544.7|87494.7|87547.9|87510.6|87523.9|87487.6|53
1649772230000|2022-04-12 14:03:50|87546.9|87496.9|87552.3|87502.3|87554.3|87517.2|87535.1|87496.8|57
1649772240000|2022-04-12 14:04:00|87538.5|87513.5|87522.3|87497.3|87545.9|87513.5|87522.3|87495|55
1649772250000|2022-04-12 14:04:10|87539.9|87489.9|87518.8|87493.8|87539.9|87499.5|87511.4|87486.4|67
1649772260000|2022-04-12 14:04:20|87519.9|87494.9|87520.5|87495.5|87528.2|87503.2|87518.9|87493.9|64
1649772270000|2022-04-12 14:04:30|87521.4|87496.4|87518.1|87493.1|87524.5|87499.5|87518.1|87493.1|57
1649772280000|2022-04-12 14:04:40|87517.8|87492.8|87524.9|87499.9|87527.1|87502.1|87516.6|87491.6|65
1649772290000|2022-04-12 14:04:50|87524.8|87499.8|87525.5|87500.5|87528.4|87503.4|87520.6|87495.6|67
1649772300000|2022-04-12 14:05:00|87524.5|87499.5|87531.5|87506.5|87531.9|87506.9|87520.6|87495.6|60
1649772310000|2022-04-12 14:05:10|87529.5|87504.5|87528.9|87503.9|87531.5|87506.5|87526.6|87501.6|44
1649772320000|2022-04-12 14:05:20|87530.1|87505.1|87518.5|87493.5|87538.9|87509.2|87517.7|87487|68
1649772330000|2022-04-12 14:05:30|87519.2|87494.2|87494.5|87469.5|87522.2|87494.2|87490|87456.8|68
1649772340000|2022-04-12 14:05:40|87491.5|87466.5|87484.3|87459.3|87497.2|87471.8|87483.7|87444.6|72
1649772350000|2022-04-12 14:05:50|87485.2|87460.2|87488.4|87463.4|87501.3|87466.5|87475.3|87447.8|69
1649772360000|2022-04-12 14:06:00|87486.5|87461.5|87457.7|87432.7|87489.3|87464.3|87457.7|87425.6|71
1649772370000|2022-04-12 14:06:10|87459.4|87434.4|87453.4|87428.4|87465.8|87436.7|87451.1|87414.5|59
1649772380000|2022-04-12 14:06:20|87453.8|87428.8|87453.4|87428.4|87465.8|87430.9|87449.8|87413.1|60
1649772390000|2022-04-12 14:06:30|87454.2|87429.2|87449.1|87424.1|87459|87432.4|87443.4|87407.4|61
1649772400000|2022-04-12 14:06:40|87448.8|87423.8|87443.6|87418.6|87448.8|87423.8|87442.5|87417.5|60
1649772410000|2022-04-12 14:06:50|87444.3|87419.3|87444.2|87419.2|87451.7|87421.8|87437.9|87401.5|59
1649772420000|2022-04-12 14:07:00|87445.8|87420.8|87453.8|87428.8|87472.5|87435.1|87445.8|87417.5|64
1649772430000|2022-04-12 14:07:10|87454.1|87429.1|87458.1|87433.1|87471|87435.7|87454|87419.4|61
1649772440000|2022-04-12 14:07:20|87458.9|87433.9|87449.5|87424.5|87462.8|87437.8|87442.8|87406.1|65
1649772450000|2022-04-12 14:07:30|87449.7|87424.7|87447.8|87422.8|87451.1|87426.1|87446.2|87421.2|65
1649772460000|2022-04-12 14:07:40|87447.4|87422.4|87441.9|87416.9|87448.5|87423.5|87438.7|87413.7|58
1649772470000|2022-04-12 14:07:50|87441.7|87416.7|87407.8|87382.8|87444.9|87419.9|87407.4|87374|64
1649772480000|2022-04-12 14:08:00|87407.9|87382.9|87417|87392|87418.4|87393.4|87407.5|87382.5|67
1649772490000|2022-04-12 14:08:10|87417.3|87392.3|87417.7|87392.7|87420.3|87395.3|87410.8|87385.8|60
1649772500000|2022-04-12 14:08:20|87418.8|87393.8|87404.8|87379.8|87424|87395|87404.8|87364.9|62
1649772510000|2022-04-12 14:08:30|87404.1|87379.1|87411.8|87386.8|87415.1|87386.8|87399.8|87363.4|57
1649772520000|2022-04-12 14:08:40|87411.2|87386.2|87428|87378|87431.6|87392.5|87408.1|87369.7|68
1649772530000|2022-04-12 14:08:50|87428.3|87378.3|87422.4|87372.4|87431.1|87381.1|87422.4|87372.4|47
1649772540000|2022-04-12 14:09:00|87422.6|87372.6|87448.8|87398.8|87448.8|87398.8|87415.2|87365.2|61
1649772550000|2022-04-12 14:09:10|87445.8|87395.8|87437.2|87387.2|87453.2|87415.7|87432.6|87384.4|70
1649772560000|2022-04-12 14:09:20|87437.8|87387.8|87432.5|87382.5|87442.2|87394.3|87419.3|87381.6|53
1649772570000|2022-04-12 14:09:30|87433.1|87383.1|87446|87396|87446.3|87398.4|87420.1|87382.7|60
1649772580000|2022-04-12 14:09:40|87442.5|87392.5|87416.6|87391.6|87446.9|87404.4|87416.2|87380.4|62
1649772590000|2022-04-12 14:09:50|87416.1|87391.1|87422.8|87397.8|87436.6|87399.3|87414.5|87384.3|59
1649772600000|2022-04-12 14:10:00|87420|87395|87426.8|87376.8|87433.2|87397|87406.4|87367.1|70
1649772610000|2022-04-12 14:10:10|87426.5|87376.5|87415.4|87390.4|87431.5|87391.6|87414.9|87376.5|43
1649772620000|2022-04-12 14:10:20|87415.2|87390.2|87421.2|87371.2|87426.2|87392.6|87409.4|87370.1|46
1649772630000|2022-04-12 14:10:30|87421|87371|87420.5|87370.5|87431.9|87392.2|87409.4|87368.2|56
1649772640000|2022-04-12 14:10:40|87408.5|87383.5|87412.3|87387.3|87425.5|87388.2|87406.7|87374.4|50
1649772650000|2022-04-12 14:10:50|87412.8|87387.8|87422.7|87372.7|87427.6|87387.8|87409.2|87369.1|54
1649772660000|2022-04-12 14:11:00|87422.4|87372.4|87404.9|87354.9|87424.2|87374.2|87390.7|87345.2|56
1649772670000|2022-04-12 14:11:10|87391.7|87366.7|87397.8|87347.8|87401.5|87368.1|87384.9|87346.6|55
1649772680000|2022-04-12 14:11:20|87397.6|87347.6|87402.2|87377.2|87411|87378|87387.6|87347.6|68
1649772690000|2022-04-12 14:11:30|87401.8|87376.8|87418.7|87368.7|87420.5|87381.9|87400.9|87362.6|69
1649772700000|2022-04-12 14:11:40|87418.5|87368.5|87411.4|87361.4|87418.8|87380.9|87396.4|87358.3|68
1649772710000|2022-04-12 14:11:50|87411.2|87361.2|87409.5|87359.5|87411.8|87373.8|87395.4|87356.4|60
1649772720000|2022-04-12 14:12:00|87409.6|87359.6|87402.6|87352.6|87410.3|87373.3|87385.5|87348.7|66
1649772730000|2022-04-12 14:12:10|87401.8|87351.8|87394.7|87369.7|87410.2|87370.9|87394.7|87349.8|64
1649772740000|2022-04-12 14:12:20|87395.9|87370.9|87397.8|87372.8|87413.4|87376.9|87393.5|87356.7|57
1649772750000|2022-04-12 14:12:30|87397.7|87372.7|87401.9|87351.9|87408.6|87373.4|87389.2|87351.7|51
1649772760000|2022-04-12 14:12:40|87401.7|87351.7|87400.8|87350.8|87406.5|87363.5|87387.3|87349.8|49
1649772770000|2022-04-12 14:12:50|87400.3|87350.3|87402.9|87352.9|87404.5|87354.5|87399.2|87349.2|59
1649772780000|2022-04-12 14:13:00|87403.1|87353.1|87419.7|87369.7|87419.7|87381|87394.3|87353.1|70
1649772790000|2022-04-12 14:13:10|87422.8|87372.8|87437.7|87387.7|87440.3|87393|87418|87372.8|62
1649772800000|2022-04-12 14:13:20|87437.5|87387.5|87416|87366|87437.8|87395.7|87407.4|87365.5|62
1649772810000|2022-04-12 14:13:30|87415.9|87365.9|87407.9|87382.9|87422.8|87385.9|87399.3|87361.5|64
1649772820000|2022-04-12 14:13:40|87408.5|87383.5|87419.2|87369.2|87421.7|87383.7|87403.8|87368|65
1649772830000|2022-04-12 14:13:50|87419.3|87369.3|87400.8|87375.8|87422.3|87385.8|87400.3|87369.3|61
1649772840000|2022-04-12 14:14:00|87400.4|87375.4|87401|87376|87417.2|87381.1|87400.3|87360.3|65
1649772850000|2022-04-12 14:14:10|87401.3|87376.3|87400.4|87375.4|87401.9|87376.9|87398.1|87373.1|51
1649772860000|2022-04-12 14:14:20|87400.3|87375.3|87402.4|87377.4|87402.5|87377.5|87399.4|87374.4|44
1649772870000|2022-04-12 14:14:30|87402.2|87377.2|87399.7|87374.7|87402.8|87377.8|87397.9|87372.9|68
1649772880000|2022-04-12 14:14:40|87396.1|87371.1|87397.8|87372.8|87402.1|87377.1|87395.6|87370.6|55
1649772890000|2022-04-12 14:14:50|87397.1|87372.1|87399|87374|87401.9|87376.9|87395.8|87370.8|52
1649772900000|2022-04-12 14:15:00|87398.9|87373.9|87405.7|87380.7|87405.7|87380.7|87398.9|87373.9|58
1649772910000|2022-04-12 14:15:10|87405.4|87380.4|87410.2|87385.2|87422.7|87386.6|87405.4|87370.6|40
1649772920000|2022-04-12 14:15:20|87410.5|87385.5|87412.2|87387.2|87424.1|87389.3|87405.7|87373.1|54
1649772930000|2022-04-12 14:15:30|87411.6|87386.6|87412.8|87387.8|87412.8|87387.8|87409.3|87384.3|55
1649772940000|2022-04-12 14:15:40|87416.1|87391.1|87437.3|87387.3|87437.3|87400.8|87416.1|87379.2|59
1649772950000|2022-04-12 14:15:50|87437.1|87387.1|87420.5|87395.5|87437.3|87399.1|87420.1|87386.3|53
1649772960000|2022-04-12 14:16:00|87420.2|87395.2|87419.4|87394.4|87424.8|87399.8|87418.1|87393.1|58
1649772970000|2022-04-12 14:16:10|87418.8|87393.8|87417.3|87392.3|87420.7|87395.7|87415.1|87390.1|56
1649772980000|2022-04-12 14:16:20|87416.2|87391.2|87416.4|87391.4|87427|87394.4|87407.1|87376.7|68
1649772990000|2022-04-12 14:16:30|87413.8|87388.8|87420|87395|87428.6|87395.3|87411|87375.3|65
1649773000000|2022-04-12 14:16:40|87418.9|87393.9|87417.9|87392.9|87423.5|87398.5|87415.5|87390.5|69
1649773010000|2022-04-12 14:16:50|87417.8|87392.8|87416.3|87391.3|87429.5|87394.6|87415|87376.7|61
1649773020000|2022-04-12 14:17:00|87416.4|87391.4|87420.4|87370.4|87425.3|87394.7|87414.2|87370|69
1649773030000|2022-04-12 14:17:10|87420.6|87370.6|87397.7|87347.7|87421|87371|87396|87346|60
1649773040000|2022-04-12 14:17:20|87395.9|87345.9|87396.5|87346.5|87399|87349|87393.9|87343.9|66
1649773050000|2022-04-12 14:17:30|87395.1|87345.1|87383.7|87358.7|87399.2|87365|87382.1|87342.5|59
1649773060000|2022-04-12 14:17:40|87383.6|87358.6|87373.9|87348.9|87390.4|87358.7|87372.2|87340.1|56
1649773070000|2022-04-12 14:17:50|87374.7|87349.7|87368|87343|87388.5|87350|87368|87332.1|58
1649773080000|2022-04-12 14:18:00|87365.5|87340.5|87357.5|87332.5|87378.7|87340.5|87356.1|87316.6|68
1649773090000|2022-04-12 14:18:10|87358.8|87333.8|87377.2|87352.2|87381.1|87352.2|87353.8|87328.8|73
1649773100000|2022-04-12 14:18:20|87379.7|87354.7|87397.8|87372.8|87412.3|87375.3|87377.7|87348.3|73
1649773110000|2022-04-12 14:18:30|87398.2|87373.2|87415.3|87390.3|87426.7|87390.3|87397.4|87372.4|64
1649773120000|2022-04-12 14:18:40|87416.8|87391.8|87408.7|87383.7|87417.2|87392.2|87404.7|87379.7|68
1649773130000|2022-04-12 14:18:50|87408.2|87383.2|87408.8|87383.8|87420.6|87386.1|87405.1|87368.1|53
1649773140000|2022-04-12 14:19:00|87409|87384|87417.2|87392.2|87421|87392.9|87407.7|87369.8|67
1649773150000|2022-04-12 14:19:10|87417.6|87392.6|87418.1|87393.1|87431.5|87395.5|87413.2|87381.1|61
1649773160000|2022-04-12 14:19:20|87418.4|87393.4|87413.8|87388.8|87425.6|87393.4|87410.4|87373.5|62
1649773170000|2022-04-12 14:19:30|87413.9|87388.9|87422.1|87397.1|87434.7|87397.4|87413.9|87376.5|61
1649773180000|2022-04-12 14:19:40|87422.2|87397.2|87415.5|87390.5|87425.2|87400.2|87415.5|87390.5|65
1649773190000|2022-04-12 14:19:50|87427.4|87377.4|87432.9|87407.9|87436|87409.6|87412.8|87377.4|73
1649773200000|2022-04-12 14:20:00|87433|87408|87420.1|87395.1|87436.3|87411.3|87418.7|87385.7|73
1649773210000|2022-04-12 14:20:10|87420.4|87395.4|87412.5|87387.5|87428.2|87397.2|87411.5|87376.5|64
1649773220000|2022-04-12 14:20:20|87412.6|87387.6|87416.7|87391.7|87429.2|87392.6|87409.8|87379.2|66
1649773230000|2022-04-12 14:20:30|87416.6|87391.6|87402|87377|87416.6|87391.6|87401.8|87376.8|60
1649773240000|2022-04-12 14:20:40|87403.2|87378.2|87399.5|87374.5|87413.9|87382.2|87394.5|87360.4|67
1649773250000|2022-04-12 14:20:50|87399.7|87374.7|87406.5|87381.5|87406.9|87381.9|87398.9|87373.9|61
1649773260000|2022-04-12 14:21:00|87407|87382|87402.8|87377.8|87420.4|87385|87401.3|87363.4|65
1649773270000|2022-04-12 14:21:10|87402.7|87377.7|87404.5|87379.5|87417.8|87379.8|87400.8|87365.8|46
1649773280000|2022-04-12 14:21:20|87404.6|87379.6|87403.3|87378.3|87421.5|87385|87402.2|87367.4|38
1649773290000|2022-04-12 14:21:30|87402.5|87377.5|87400|87375|87403.5|87378.5|87397.4|87372.4|58
1649773300000|2022-04-12 14:21:40|87399.7|87374.7|87402.7|87377.7|87402.7|87377.7|87397.5|87372.5|51
1649773310000|2022-04-12 14:21:50|87405|87380|87409.9|87384.9|87413.7|87388.7|87401|87376|60
1649773320000|2022-04-12 14:22:00|87410.9|87385.9|87412.6|87387.6|87425.2|87389|87399.6|87362.8|69
1649773330000|2022-04-12 14:22:10|87414.1|87389.1|87413.3|87388.3|87429.9|87391.6|87412.3|87375|53
1649773340000|2022-04-12 14:22:20|87413.1|87388.1|87425|87375|87425|87388.3|87408.8|87375|41
1649773350000|2022-04-12 14:22:30|87424.9|87374.9|87406.7|87381.7|87425.8|87393.3|87405.2|87369.7|67
1649773360000|2022-04-12 14:22:40|87405.9|87380.9|87410.3|87360.3|87417.2|87380.9|87398|87360.2|58
1649773370000|2022-04-12 14:22:50|87411.9|87361.9|87404.2|87379.2|87418.4|87385.6|87399.1|87360.6|56
1649773380000|2022-04-12 14:23:00|87404.3|87379.3|87408.1|87383.1|87421.4|87388.3|87404.3|87368.7|62
1649773390000|2022-04-12 14:23:10|87408|87383|87416.5|87391.5|87421.2|87391.5|87406.2|87369.1|59
1649773400000|2022-04-12 14:23:20|87416.6|87391.6|87422.6|87372.6|87426.5|87391.6|87410.7|87372.4|59
1649773410000|2022-04-12 14:23:30|87423|87373|87413.5|87388.5|87428.1|87393.5|87411.5|87373|61
1649773420000|2022-04-12 14:23:40|87413.4|87388.4|87409.4|87384.4|87426.5|87388.7|87406.9|87371.1|54
1649773430000|2022-04-12 14:23:50|87409.3|87384.3|87427.4|87377.4|87428.9|87391.7|87407.7|87370.9|63
1649773440000|2022-04-12 14:24:00|87427.6|87377.6|87428|87403|87436.3|87403|87413.9|87375.1|62
1649773450000|2022-04-12 14:24:10|87427.8|87402.8|87437.5|87387.5|87442|87403.4|87427.8|87386.6|51
1649773460000|2022-04-12 14:24:20|87436.7|87386.7|87428.8|87378.8|87438|87390.3|87415.1|87372.7|59
1649773470000|2022-04-12 14:24:30|87428.1|87378.1|87440.7|87390.7|87440.7|87390.7|87428.1|87378.1|64
1649773480000|2022-04-12 14:24:40|87442.1|87392.1|87462.2|87412.2|87462.9|87412.9|87437|87392.1|65
1649773490000|2022-04-12 14:24:50|87462.1|87412.1|87461.3|87411.3|87468.5|87418.5|87459.7|87409.7|62
1649773500000|2022-04-12 14:25:00|87461.7|87411.7|87455.3|87405.3|87465.3|87415.3|87452.1|87402.1|64
1649773510000|2022-04-12 14:25:10|87454.6|87404.6|87444.7|87394.7|87454.6|87416.5|87426.4|87388.8|61
1649773520000|2022-04-12 14:25:20|87444.9|87394.9|87450.4|87400.4|87453.7|87403.7|87444.7|87394.7|61
1649773530000|2022-04-12 14:25:30|87450.6|87400.6|87438.4|87413.4|87455.2|87417.7|87437.8|87398.6|58
1649773540000|2022-04-12 14:25:40|87450.3|87400.3|87449.7|87399.7|87450.4|87400.4|87445.1|87395.1|60
1649773550000|2022-04-12 14:25:50|87449.5|87399.5|87442.5|87392.5|87452|87414.7|87439.7|87392.5|44
1649773560000|2022-04-12 14:26:00|87442.3|87392.3|87447.4|87397.4|87448.5|87411.3|87427.6|87391.2|60
1649773570000|2022-04-12 14:26:10|87447.9|87397.9|87438.6|87413.6|87451.5|87415.7|87437.4|87397.8|45
1649773580000|2022-04-12 14:26:20|87438.8|87413.8|87437.9|87412.9|87450.2|87413.8|87433.3|87397.1|43
1649773590000|2022-04-12 14:26:30|87451.1|87401.1|87440.5|87415.5|87456.5|87418.7|87438.8|87401.1|41
1649773600000|2022-04-12 14:26:40|87439.7|87414.7|87449.3|87399.3|87453.4|87415.6|87437.8|87398.4|43
1649773610000|2022-04-12 14:26:50|87451.6|87401.6|87456.4|87406.4|87458.8|87408.8|87451.5|87401.5|44
1649773620000|2022-04-12 14:27:00|87456.6|87406.6|87458.7|87408.7|87460.6|87410.6|87449.5|87399.5|58
1649773630000|2022-04-12 14:27:10|87457.3|87407.3|87458.1|87408.1|87458.3|87408.3|87454.9|87404.9|42
1649773640000|2022-04-12 14:27:20|87457.8|87407.8|87491.7|87441.7|87491.7|87441.7|87449.1|87404.6|56
1649773650000|2022-04-12 14:27:30|87496.1|87446.1|87501.5|87451.5|87505.7|87456|87480.8|87442.8|59
1649773660000|2022-04-12 14:27:40|87501.3|87451.3|87496.4|87471.4|87502.3|87471.6|87489.7|87449.4|54
1649773670000|2022-04-12 14:27:50|87496.7|87471.7|87517.7|87467.7|87522.3|87473.6|87495.9|87459.7|59
1649773680000|2022-04-12 14:28:00|87518.4|87468.4|87533.3|87483.3|87533.3|87487.1|87510.2|87464.7|56
1649773690000|2022-04-12 14:28:10|87535.5|87485.5|87534.9|87484.9|87536.8|87486.8|87533.1|87483.1|47
1649773700000|2022-04-12 14:28:20|87535|87485|87536.6|87486.6|87545.1|87495.1|87533.7|87483.7|57
1649773710000|2022-04-12 14:28:30|87535.6|87485.6|87533.6|87483.6|87538|87488|87532.2|87482.2|65
1649773720000|2022-04-12 14:28:40|87533.7|87483.7|87533.7|87483.7|87538.5|87488.5|87533.2|87483.2|48
1649773730000|2022-04-12 14:28:50|87533.6|87483.6|87535.2|87485.2|87537.3|87487.3|87532|87482|56
1649773740000|2022-04-12 14:29:00|87535.4|87485.4|87528.2|87478.2|87536.2|87486.2|87528|87478|64
1649773750000|2022-04-12 14:29:10|87528.6|87478.6|87511.4|87486.4|87531.2|87487.9|87510.8|87476.9|56
1649773760000|2022-04-12 14:29:20|87511.8|87486.8|87523.3|87473.3|87526.8|87487.9|87510.3|87473.3|48
1649773770000|2022-04-12 14:29:30|87522.5|87472.5|87517.2|87467.2|87523.2|87473.2|87513.1|87463.1|64
1649773780000|2022-04-12 14:29:40|87517.3|87467.3|87519.9|87469.9|87520.3|87470.3|87517.2|87467.2|37
1649773790000|2022-04-12 14:29:50|87519.7|87469.7|87514.7|87464.7|87521.4|87477.1|87502.1|87462.5|54
1649773800000|2022-04-12 14:30:00|87512.1|87462.1|87520.1|87470.1|87522.7|87481.9|87506.9|87457.4|68
1649773810000|2022-04-12 14:30:10|87520|87470|87518.9|87468.9|87525.5|87475.5|87518.1|87468.1|49
1649773820000|2022-04-12 14:30:20|87520.6|87470.6|87519|87469|87522.3|87472.3|87517.3|87467.3|68
1649773830000|2022-04-12 14:30:30|87519.4|87469.4|87531.8|87481.8|87532.3|87482.3|87517.3|87467.3|61
1649773840000|2022-04-12 14:30:40|87531.5|87481.5|87526.2|87476.2|87533.9|87483.9|87523.8|87473.8|47
1649773850000|2022-04-12 14:30:50|87526.6|87476.6|87521.8|87471.8|87526.6|87476.6|87520.6|87470.6|40
1649773860000|2022-04-12 14:31:00|87521.7|87471.7|87523.2|87473.2|87527.9|87477.9|87521.7|87471.7|52
1649773870000|2022-04-12 14:31:10|87522.7|87472.7|87513.1|87463.1|87523.1|87473.1|87513.1|87463.1|39
1649773880000|2022-04-12 14:31:20|87502.4|87477.4|87495.5|87470.5|87515.2|87477.4|87492.3|87458.4|64
1649773890000|2022-04-12 14:31:30|87495.8|87470.8|87500.1|87475.1|87511.6|87477.4|87495.5|87461.3|49
1649773900000|2022-04-12 14:31:40|87500.3|87475.3|87501|87476|87517.3|87480.1|87499.3|87464.4|42
1649773910000|2022-04-12 14:31:50|87499.7|87474.7|87510.4|87485.4|87522.1|87486.7|87497.9|87460.5|52
1649773920000|2022-04-12 14:32:00|87510.8|87485.8|87503.4|87478.4|87513|87488|87503.2|87478.2|53
1649773930000|2022-04-12 14:32:10|87502.6|87477.6|87483.7|87458.7|87502.7|87477.7|87483.7|87458.7|65
1649773940000|2022-04-12 14:32:20|87483.4|87458.4|87472.5|87447.5|87489.7|87459.1|87471|87439.2|65
1649773950000|2022-04-12 14:32:30|87472|87447|87482.7|87432.7|87483.3|87448.1|87469|87432.2|53
1649773960000|2022-04-12 14:32:40|87482.5|87432.5|87465.9|87440.9|87483.2|87448.1|87465.9|87429|50
1649773970000|2022-04-12 14:32:50|87465.7|87440.7|87477|87427|87482|87450.2|87465.7|87426.7|54
1649773980000|2022-04-12 14:33:00|87476.6|87426.6|87465.7|87415.7|87477|87427|87462.8|87412.8|58
1649773990000|2022-04-12 14:33:10|87469.2|87419.2|87452|87427|87469.7|87427.3|87451.3|87412.2|53
1649774000000|2022-04-12 14:33:20|87452.1|87427.1|87448.5|87423.5|87466.7|87429.2|87448.4|87410.9|57
1649774010000|2022-04-12 14:33:30|87447.9|87422.9|87444.4|87419.4|87448.4|87423.4|87439.5|87414.5|59
1649774020000|2022-04-12 14:33:40|87444.5|87419.5|87442.3|87417.3|87445.9|87420.9|87441.8|87416.8|48
1649774030000|2022-04-12 14:33:50|87441.7|87416.7|87436.7|87411.7|87449.2|87417.3|87434.1|87398.9|42
1649774040000|2022-04-12 14:34:00|87436.6|87411.6|87433.2|87408.2|87436.7|87411.7|87432.4|87407.4|32
1649774050000|2022-04-12 14:34:10|87433.1|87408.1|87430.8|87405.8|87434.1|87409.1|87428.4|87403.4|42
1649774060000|2022-04-12 14:34:20|87430.9|87405.9|87433.2|87408.2|87449.5|87412.3|87430.1|87396.6|51
1649774070000|2022-04-12 14:34:30|87432.6|87407.6|87430.4|87405.4|87437.4|87412.4|87430.3|87405.3|40
1649774080000|2022-04-12 14:34:40|87430|87405|87431.2|87406.2|87442.7|87408.3|87428|87392.3|43
1649774090000|2022-04-12 14:34:50|87431.3|87406.3|87426.9|87401.9|87431.8|87406.8|87425.8|87400.8|51
1649774100000|2022-04-12 14:35:00|87427.1|87402.1|87424.2|87399.2|87427.5|87402.5|87422.9|87397.9|44
1649774110000|2022-04-12 14:35:10|87423.2|87398.2|87423|87398|87436.1|87398.5|87421.3|87383.6|36
1649774120000|2022-04-12 14:35:20|87422.9|87397.9|87414.7|87389.7|87423|87398|87412.2|87387.2|57
1649774130000|2022-04-12 14:35:30|87414.5|87389.5|87416.5|87391.5|87417.5|87392.5|87412.2|87387.2|54
1649774140000|2022-04-12 14:35:40|87416.7|87391.7|87414.6|87389.6|87417.8|87392.8|87413.6|87388.6|47
1649774150000|2022-04-12 14:35:50|87413.6|87388.6|87409.1|87384.1|87422.2|87389.9|87407|87368.9|64
1649774160000|2022-04-12 14:36:00|87408.9|87383.9|87408.5|87383.5|87426.1|87387.9|87406.8|87370.2|56
1649774170000|2022-04-12 14:36:10|87408.3|87383.3|87413.9|87388.9|87425|87389.2|87408.2|87375|63
1649774180000|2022-04-12 14:36:20|87414.8|87389.8|87418.4|87393.4|87428.5|87394.1|87411.7|87378.5|54
1649774190000|2022-04-12 14:36:30|87419.3|87394.3|87417.9|87392.9|87421.5|87396.5|87416.8|87391.8|58
1649774200000|2022-04-12 14:36:40|87418.6|87393.6|87442.5|87417.5|87456.3|87421.5|87416.8|87391.8|68
1649774210000|2022-04-12 14:36:50|87442.4|87417.4|87434.1|87409.1|87448.4|87418.3|87432|87394.3|70
1649774220000|2022-04-12 14:37:00|87433.9|87408.9|87430.1|87405.1|87443.3|87409.3|87425.4|87388|62
1649774230000|2022-04-12 14:37:10|87430|87405|87451.2|87401.2|87451.2|87412.5|87430|87397.9|61
1649774240000|2022-04-12 14:37:20|87450.7|87400.7|87446|87421|87457.5|87421.9|87438.1|87399.6|52
1649774250000|2022-04-12 14:37:30|87446.6|87421.6|87442.3|87417.3|87446.6|87421.6|87441.1|87416.1|54
1649774260000|2022-04-12 14:37:40|87442.2|87417.2|87444.4|87419.4|87447.3|87422.3|87441.5|87416.5|47
1649774270000|2022-04-12 14:37:50|87444.7|87419.7|87448.3|87423.3|87460.1|87423.3|87443.1|87408.3|45
1649774280000|2022-04-12 14:38:00|87448.1|87423.1|87456.8|87406.8|87459.4|87423.6|87444.2|87406.3|54
1649774290000|2022-04-12 14:38:10|87456.6|87406.6|87450.9|87425.9|87456.7|87428|87444.5|87406.4|59
1649774300000|2022-04-12 14:38:20|87450.8|87425.8|87446.3|87421.3|87452.7|87427.7|87444.1|87419.1|55
1649774310000|2022-04-12 14:38:30|87445.1|87420.1|87446.1|87421.1|87461.9|87423.7|87445.1|87409.4|65
1649774320000|2022-04-12 14:38:40|87447.1|87422.1|87447.4|87422.4|87448.9|87423.9|87444.9|87419.9|55
1649774330000|2022-04-12 14:38:50|87447.5|87422.5|87464.7|87414.7|87468.7|87425.5|87446.8|87412.4|62
1649774340000|2022-04-12 14:39:00|87464.6|87414.6|87451.6|87426.6|87470.9|87432.5|87450|87414|67
1649774350000|2022-04-12 14:39:10|87451.4|87426.4|87462.8|87412.8|87462.9|87426.6|87449.1|87412.8|40
1649774360000|2022-04-12 14:39:20|87463.1|87413.1|87455.9|87430.9|87467.3|87431.7|87455.2|87411.1|55
1649774370000|2022-04-12 14:39:30|87456.4|87431.4|87459.4|87434.4|87459.9|87434.9|87454.6|87429.6|53
1649774380000|2022-04-12 14:39:40|87459.5|87434.5|87466.8|87441.8|87484.1|87443.4|87455.2|87416.7|59
1649774390000|2022-04-12 14:39:50|87466.7|87441.7|87464.4|87439.4|87466.7|87441.7|87463.1|87438.1|38
1649774400000|2022-04-12 14:40:00|87464.3|87439.3|87459.3|87434.3|87475.8|87440.6|87458.3|87424.4|51
1649774410000|2022-04-12 14:40:10|87459.9|87434.9|87444.5|87394.5|87462.2|87434.9|87435.3|87394.5|60
1649774420000|2022-04-12 14:40:20|87449|87399|87442.5|87392.5|87451.5|87412.9|87428.7|87388.7|56
1649774430000|2022-04-12 14:40:30|87443|87393|87432.7|87407.7|87443|87410|87426.5|87392|51
1649774440000|2022-04-12 14:40:40|87432.8|87407.8|87420.7|87370.7|87434.7|87409.7|87405.5|87367.6|69
1649774450000|2022-04-12 14:40:50|87421.2|87371.2|87418.2|87368.2|87422.9|87372.9|87417.2|87367.2|58
1649774460000|2022-04-12 14:41:00|87418|87368|87424.1|87399.1|87439.5|87402.2|87412.2|87367.6|61
1649774470000|2022-04-12 14:41:10|87424.3|87399.3|87405.4|87355.4|87432.6|87399.4|87403.9|87353.9|65
1649774480000|2022-04-12 14:41:20|87408.4|87358.4|87407.9|87357.9|87414|87373.2|87396.8|87357.5|59
1649774490000|2022-04-12 14:41:30|87409.5|87359.5|87411.3|87361.3|87416.8|87366.8|87407.7|87357.7|56
1649774500000|2022-04-12 14:41:40|87411.5|87361.5|87377.4|87327.4|87415.2|87365.2|87377.3|87327.3|57
1649774510000|2022-04-12 14:41:50|87376.8|87326.8|87373.6|87323.6|87379.5|87329.5|87367.8|87317.8|60
1649774520000|2022-04-12 14:42:00|87374|87324|87373.9|87323.9|87383.5|87333.5|87369.4|87319.4|65
1649774530000|2022-04-12 14:42:10|87373.8|87323.8|87373.4|87323.4|87377.5|87338.8|87352.6|87311.8|67
1649774540000|2022-04-12 14:42:20|87373.6|87323.6|87369.9|87319.9|87379.9|87329.9|87352.5|87313.6|65
1649774550000|2022-04-12 14:42:30|87370.1|87320.1|87359.5|87309.5|87370.2|87320.2|87357.8|87307.8|64
1649774560000|2022-04-12 14:42:40|87359.6|87309.6|87364.1|87314.1|87369.5|87332.5|87355.2|87309.1|57
1649774570000|2022-04-12 14:42:50|87365.7|87315.7|87374|87324|87376.5|87334.6|87357|87314.4|54
1649774580000|2022-04-12 14:43:00|87375.2|87325.2|87374.5|87324.5|87385.4|87339.1|87359.7|87324.3|65
1649774590000|2022-04-12 14:43:10|87374.4|87324.4|87363|87338|87379.1|87339.2|87362.3|87323.1|61
1649774600000|2022-04-12 14:43:20|87362.7|87337.7|87369.1|87319.1|87375.2|87339.6|87361.9|87313.7|64
1649774610000|2022-04-12 14:43:30|87369|87319|87370.6|87320.6|87370.6|87320.6|87365|87315|51
1649774620000|2022-04-12 14:43:40|87370.5|87320.5|87332.7|87282.7|87370.5|87325.1|87331.4|87281.4|68
1649774630000|2022-04-12 14:43:50|87331.6|87281.6|87333.4|87283.4|87334.9|87284.9|87331.6|87281.6|60
1649774640000|2022-04-12 14:44:00|87333.8|87283.8|87327.6|87302.6|87342|87303.3|87315.5|87277.8|69
1649774650000|2022-04-12 14:44:10|87336.7|87311.7|87348.7|87323.7|87366.2|87326.1|87336.7|87299.8|65
1649774660000|2022-04-12 14:44:20|87349.4|87324.4|87345.2|87320.2|87351.2|87326.2|87345.2|87320.2|51
1649774670000|2022-04-12 14:44:30|87345.3|87320.3|87328.5|87303.5|87351.2|87322.1|87328.5|87298.7|48
1649774680000|2022-04-12 14:44:40|87329.1|87304.1|87330|87305|87345.1|87307.8|87324.9|87286.9|64
1649774690000|2022-04-12 14:44:50|87330.2|87305.2|87330.2|87305.2|87332|87307|87329.9|87304.9|40
1649774700000|2022-04-12 14:45:00|87331.7|87306.7|87335.5|87310.5|87348.8|87312.1|87326.5|87292.1|52
1649774710000|2022-04-12 14:45:10|87336.8|87311.8|87339.5|87314.5|87359.5|87320.6|87336.8|87299.2|63
1649774720000|2022-04-12 14:45:20|87339.4|87314.4|87348.5|87298.5|87349.9|87314.4|87335.1|87298.1|43
1649774730000|2022-04-12 14:45:30|87348.7|87298.7|87339|87314|87350.4|87314|87337.6|87298.2|33
1649774740000|2022-04-12 14:45:40|87338.8|87313.8|87339|87314|87339.5|87314.5|87338.3|87313.3|28
1649774750000|2022-04-12 14:45:50|87338.7|87313.7|87342.9|87317.9|87355.6|87321|87338.6|87303.4|38
1649774760000|2022-04-12 14:46:00|87354.2|87304.2|87348.7|87298.7|87354.6|87319.3|87336.8|87298.2|49
1649774770000|2022-04-12 14:46:10|87348.3|87298.3|87336.5|87311.5|87348.8|87312.3|87336.1|87298.3|30
1649774780000|2022-04-12 14:46:20|87336.4|87311.4|87336.4|87311.4|87337.2|87312.2|87334.1|87309.1|32
1649774790000|2022-04-12 14:46:30|87336.3|87311.3|87335.4|87310.4|87336.5|87311.5|87335.3|87310.3|26
1649774800000|2022-04-12 14:46:40|87336.3|87311.3|87351.8|87326.8|87363.5|87326.8|87336.3|87306.2|62
1649774810000|2022-04-12 14:46:50|87352.5|87327.5|87375.9|87325.9|87377.2|87334.6|87348.5|87317.6|67
1649774820000|2022-04-12 14:47:00|87376.2|87326.2|87373.4|87323.4|87376.2|87326.2|87372.2|87322.2|44
1649774830000|2022-04-12 14:47:10|87373.5|87323.5|87356.3|87331.3|87375|87337|87355.4|87322.7|40
1649774840000|2022-04-12 14:47:20|87356.2|87331.2|87348.2|87298.2|87356.4|87331.4|87338.2|87296.9|52
1649774850000|2022-04-12 14:47:30|87348|87298|87336.6|87311.6|87353.8|87318.5|87333.4|87296.5|54
1649774860000|2022-04-12 14:47:40|87336.5|87311.5|87341.4|87316.4|87343.1|87318.1|87336.4|87311.4|52
1649774870000|2022-04-12 14:47:50|87341.2|87316.2|87350.3|87325.3|87351.2|87325.3|87338.5|87301.2|50
1649774880000|2022-04-12 14:48:00|87350|87325|87353|87328|87355.1|87330.1|87348.3|87323.3|55
1649774890000|2022-04-12 14:48:10|87353.5|87328.5|87383.5|87358.5|87399.3|87359.3|87353.3|87328.3|69
1649774900000|2022-04-12 14:48:20|87384.8|87359.8|87384.2|87359.2|87396.5|87359.9|87379.2|87340.6|67
1649774910000|2022-04-12 14:48:30|87384.1|87359.1|87381.5|87356.5|87394.5|87359.1|87379|87341.8|54
1649774920000|2022-04-12 14:48:40|87381.6|87356.6|87383.8|87358.8|87395.6|87360.5|87380.9|87344|41
1649774930000|2022-04-12 14:48:50|87384.5|87359.5|87399.2|87349.2|87408.4|87370.7|87383.5|87346.4|57
1649774940000|2022-04-12 14:49:00|87399.8|87349.8|87382.2|87357.2|87399.8|87362.5|87379.2|87339.1|66
1649774950000|2022-04-12 14:49:10|87382.4|87357.4|87376.2|87351.2|87391.8|87359.7|87376|87340.8|51
1649774960000|2022-04-12 14:49:20|87376|87351|87372.4|87347.4|87376.6|87351.6|87369.2|87344.2|46
1649774970000|2022-04-12 14:49:30|87371.7|87346.7|87371.7|87346.7|87372.8|87347.8|87366.2|87341.2|58
1649774980000|2022-04-12 14:49:40|87371.6|87346.6|87376.7|87351.7|87386.1|87351.7|87370.7|87336.1|59
1649774990000|2022-04-12 14:49:50|87376.8|87351.8|87376|87351|87377.3|87352.3|87373|87348|40
1649775000000|2022-04-12 14:50:00|87376.1|87351.1|87366.3|87341.3|87380|87351.1|87366|87329|53
1649775010000|2022-04-12 14:50:10|87366.1|87341.1|87363.9|87338.9|87366.8|87341.8|87363.9|87338.9|27
1649775020000|2022-04-12 14:50:20|87364|87339|87368|87343|87379.6|87343|87357.3|87320.7|53
1649775030000|2022-04-12 14:50:30|87368.8|87343.8|87374.4|87349.4|87389|87352.4|87368.7|87339|45
1649775040000|2022-04-12 14:50:40|87376.1|87351.1|87380.4|87355.4|87395.3|87359.6|87375.8|87339.3|58
1649775050000|2022-04-12 14:50:50|87380.2|87355.2|87375.6|87350.6|87380.9|87355.9|87372.5|87347.5|54
1649775060000|2022-04-12 14:51:00|87375.5|87350.5|87379.4|87354.4|87391.8|87354.4|87371.4|87338.9|62
1649775070000|2022-04-12 14:51:10|87379.1|87354.1|87385.3|87360.3|87386.3|87361.3|87378.8|87353.8|54
1649775080000|2022-04-12 14:51:20|87384.8|87359.8|87377.6|87352.6|87387.7|87362.7|87377.6|87352.6|52
1649775090000|2022-04-12 14:51:30|87377.7|87352.7|87378.3|87353.3|87379.3|87354.3|87375.9|87350.9|47
1649775100000|2022-04-12 14:51:40|87378.4|87353.4|87378.6|87353.6|87378.7|87353.7|87376|87351|39
1649775110000|2022-04-12 14:51:50|87378.7|87353.7|87398.6|87348.6|87401|87362.9|87378.2|87342.6|62
1649775120000|2022-04-12 14:52:00|87398.8|87348.8|87387.1|87337.1|87399.2|87362|87369.4|87333.5|65
1649775130000|2022-04-12 14:52:10|87388.6|87338.6|87388.7|87338.7|87390.9|87351.7|87370.9|87336.6|55
1649775140000|2022-04-12 14:52:20|87389.2|87339.2|87384.5|87334.5|87389.3|87342.8|87367.8|87330|37
1649775150000|2022-04-12 14:52:30|87385|87335|87381.7|87356.7|87390.5|87356.7|87374.5|87334.8|61
1649775160000|2022-04-12 14:52:40|87382.1|87357.1|87393.6|87343.6|87393.6|87357.1|87375.6|87341|48
1649775170000|2022-04-12 14:52:50|87392.6|87342.6|87379|87354|87397.1|87360.1|87376.4|87340.7|60
1649775180000|2022-04-12 14:53:00|87376.1|87351.1|87377.7|87327.7|87389.9|87351.1|87364.7|87326.2|58
1649775190000|2022-04-12 14:53:10|87366|87341|87387.9|87337.9|87388.2|87349|87364.5|87328|53
1649775200000|2022-04-12 14:53:20|87384.7|87334.7|87365.9|87340.9|87386.2|87345.7|87365.9|87332.8|54
1649775210000|2022-04-12 14:53:30|87366.2|87341.2|87373.9|87323.9|87378.4|87341.7|87359.4|87321.3|57
1649775220000|2022-04-12 14:53:40|87373.7|87323.7|87354.3|87329.3|87376.4|87333|87353|87317.2|59
1649775230000|2022-04-12 14:53:50|87351.2|87326.2|87357.2|87332.2|87368.1|87333.2|87351.2|87317|55
1649775240000|2022-04-12 14:54:00|87356.5|87331.5|87368.6|87318.6|87376.4|87339.6|87354|87318.1|58
1649775250000|2022-04-12 14:54:10|87368.4|87318.4|87356|87331|87369.2|87334.8|87352.6|87318.2|48
1649775260000|2022-04-12 14:54:20|87356.5|87331.5|87354.9|87304.9|87377.8|87339.7|87342.3|87304.9|50
1649775270000|2022-04-12 14:54:30|87354.3|87304.3|87359.2|87309.2|87359.2|87320|87340.7|87300.5|69
1649775280000|2022-04-12 14:54:40|87359.4|87309.4|87346|87296|87360.3|87321.2|87340.8|87290.8|60
1649775290000|2022-04-12 14:54:50|87346.2|87296.2|87339.1|87314.1|87353.4|87314.1|87339.1|87294.4|56
1649775300000|2022-04-12 14:55:00|87352|87302|87372.5|87322.5|87372.5|87322.5|87339|87298.5|64
1649775310000|2022-04-12 14:55:10|87373.3|87323.3|87361.7|87336.7|87379.4|87341.2|87359.7|87320.7|65
1649775320000|2022-04-12 14:55:20|87361.8|87336.8|87354.3|87329.3|87377.7|87339.6|87353.7|87313.3|63
1649775330000|2022-04-12 14:55:30|87356.2|87331.2|87362.2|87337.2|87374.3|87343.4|87354.8|87319.6|61
1649775340000|2022-04-12 14:55:40|87363|87338|87358.4|87333.4|87376.4|87340.1|87356.4|87319.5|65
1649775350000|2022-04-12 14:55:50|87358.6|87333.6|87375.5|87325.5|87376.7|87340|87358.6|87325.4|65
1649775360000|2022-04-12 14:56:00|87375.8|87325.8|87359.7|87334.7|87376.9|87340.9|87359.7|87322.4|62
1649775370000|2022-04-12 14:56:10|87359.9|87334.9|87360.2|87335.2|87372.1|87336.5|87357|87320.8|59
1649775380000|2022-04-12 14:56:20|87359.7|87334.7|87368.1|87318.1|87380.9|87342.9|87354|87318.1|58
1649775390000|2022-04-12 14:56:30|87367.7|87317.7|87369.5|87319.5|87371.1|87333.4|87355.5|87316.5|68
1649775400000|2022-04-12 14:56:40|87358.4|87333.4|87361.6|87336.6|87377.5|87342.1|87357.7|87320.6|59
1649775410000|2022-04-12 14:56:50|87362.1|87337.1|87382.7|87332.7|87383.8|87351.3|87362.1|87331.4|57
1649775420000|2022-04-12 14:57:00|87385.4|87335.4|87382.4|87357.4|87386.8|87358.2|87370|87332.2|60
1649775430000|2022-04-12 14:57:10|87382.7|87357.7|87390.9|87365.9|87405.5|87371.2|87373.5|87335.9|66
1649775440000|2022-04-12 14:57:20|87390.4|87365.4|87392.3|87367.3|87392.7|87367.7|87388.9|87363.9|66
1649775450000|2022-04-12 14:57:30|87392.6|87367.6|87398.5|87373.5|87418.5|87381.2|87389.9|87359.6|72
1649775460000|2022-04-12 14:57:40|87404.2|87379.2|87436.2|87386.2|87439.3|87400.8|87393.5|87357.5|75
1649775470000|2022-04-12 14:57:50|87424|87399|87416.3|87391.3|87440.6|87400.8|87416.2|87377.4|71
1649775480000|2022-04-12 14:58:00|87413.5|87388.5|87421.4|87396.4|87432.3|87397.7|87408.2|87368.3|68
1649775490000|2022-04-12 14:58:10|87422.3|87397.3|87424.9|87399.9|87439.6|87403.5|87414.8|87375.8|66
1649775500000|2022-04-12 14:58:20|87420.2|87395.2|87425.4|87400.4|87439.5|87405.8|87420.2|87388.2|71
1649775510000|2022-04-12 14:58:30|87422.9|87397.9|87428.6|87403.6|87439.9|87411.3|87418.2|87387.5|67
1649775520000|2022-04-12 14:58:40|87431.8|87406.8|87430|87405|87437|87412|87429.4|87404.4|59
1649775530000|2022-04-12 14:58:50|87430.5|87405.5|87427|87402|87444.2|87410.6|87421.7|87391.9|68
1649775540000|2022-04-12 14:59:00|87426.3|87401.3|87425.9|87400.9|87443.3|87404.2|87414.2|87380.3|74
1649775550000|2022-04-12 14:59:10|87422.6|87397.6|87445.8|87420.8|87457|87420.8|87422.2|87386.4|69
1649775560000|2022-04-12 14:59:20|87446.7|87421.7|87428.4|87403.4|87452.1|87421.7|87422.9|87388|73
1649775570000|2022-04-12 14:59:30|87441.3|87391.3|87458.8|87408.8|87459|87421.3|87425.6|87391.3|75
1649775580000|2022-04-12 14:59:40|87458.7|87408.7|87448.8|87423.8|87468.5|87433.1|87437.1|87408.7|73
1649775590000|2022-04-12 14:59:50|87450.2|87425.2|87448.8|87423.8|87456.5|87425.2|87435.8|87406.3|72
1649775600000|2022-04-12 15:00:00|87449.4|87424.4|87447.5|87422.5|87462.5|87430.7|87441.8|87408.9|75
1649775610000|2022-04-12 15:00:10|87443.5|87418.5|87448.1|87423.1|87467.4|87429.4|87435.6|87403.9|72
1649775620000|2022-04-12 15:00:20|87442.7|87417.7|87459.8|87434.8|87474.7|87441.6|87438.4|87412.7|74
1649775630000|2022-04-12 15:00:30|87460.8|87435.8|87452.4|87427.4|87464.9|87439.9|87452.2|87427.2|73
1649775640000|2022-04-12 15:00:40|87452.8|87427.8|87445|87420|87456.3|87431.3|87445|87420|78
1649775650000|2022-04-12 15:00:50|87444.9|87419.9|87442.8|87417.8|87448.3|87423.3|87434.1|87409.1|71
1649775660000|2022-04-12 15:01:00|87441.8|87416.8|87441.1|87416.1|87448.3|87423.3|87432.9|87407.9|69
1649775670000|2022-04-12 15:01:10|87441|87416|87448.4|87423.4|87458.6|87424.8|87433.7|87407.1|69
1649775680000|2022-04-12 15:01:20|87446.1|87421.1|87446.2|87421.2|87458.9|87428|87442.5|87408.9|64
1649775690000|2022-04-12 15:01:30|87442.5|87417.5|87444.6|87419.6|87459.9|87424.9|87437.1|87409.9|72
1649775700000|2022-04-12 15:01:40|87444.4|87419.4|87450.9|87425.9|87452.3|87427.3|87439.2|87414.2|70
1649775710000|2022-04-12 15:01:50|87447.9|87422.9|87436.3|87411.3|87449.5|87424.5|87434.7|87409.7|73
1649775720000|2022-04-12 15:02:00|87430.2|87405.2|87434.1|87409.1|87434.1|87409.1|87418.9|87393.9|72
1649775730000|2022-04-12 15:02:10|87434.3|87409.3|87433.8|87383.8|87446.7|87409.4|87414.8|87382.1|79
1649775740000|2022-04-12 15:02:20|87433.7|87383.7|87420.4|87395.4|87433.7|87399.7|87413|87376.6|67
1649775750000|2022-04-12 15:02:30|87419.9|87394.9|87409.2|87384.2|87432.3|87397.6|87408.3|87374.2|68
1649775760000|2022-04-12 15:02:40|87411.7|87386.7|87412.7|87387.7|87427.9|87391.5|87411.7|87377.4|63
1649775770000|2022-04-12 15:02:50|87412.6|87387.6|87411.2|87386.2|87423.1|87391.4|87411.2|87372.2|43
1649775780000|2022-04-12 15:03:00|87411.9|87386.9|87439.1|87389.1|87442.7|87403.2|87411.1|87380|60
1649775790000|2022-04-12 15:03:10|87427|87402|87430.5|87405.5|87445.7|87406.8|87426.9|87388|39
1649775800000|2022-04-12 15:03:20|87443.4|87393.4|87419.3|87394.3|87444.5|87405.9|87419.3|87381.9|52
1649775810000|2022-04-12 15:03:30|87419.6|87394.6|87414.6|87389.6|87433.9|87394.6|87411.9|87378.9|54
1649775820000|2022-04-12 15:03:40|87414.4|87389.4|87409|87384|87426.3|87390|87408.5|87370.7|44
1649775830000|2022-04-12 15:03:50|87409.1|87384.1|87427.6|87377.6|87430.3|87392.7|87408|87374.9|49
1649775840000|2022-04-12 15:04:00|87427.4|87377.4|87421.5|87371.5|87427.7|87383.3|87407.7|87367.7|59
1649775850000|2022-04-12 15:04:10|87422.7|87372.7|87423.1|87373.1|87428.6|87393|87410.4|87372.7|60
1649775860000|2022-04-12 15:04:20|87423|87373|87419.3|87369.3|87424.2|87394.1|87408.6|87369.3|40
1649775870000|2022-04-12 15:04:30|87420.8|87370.8|87389.8|87364.8|87427|87377|87389.8|87351.9|62
1649775880000|2022-04-12 15:04:40|87388.9|87363.9|87379.4|87354.4|87404.7|87366.3|87379.4|87350.5|62
1649775890000|2022-04-12 15:04:50|87379|87354|87385|87335|87393.1|87354|87371.6|87331.9|51
1649775900000|2022-04-12 15:05:00|87383.6|87333.6|87373.1|87323.1|87383.7|87343.1|87353.8|87315.3|68
1649775910000|2022-04-12 15:05:10|87374.1|87324.1|87370.5|87320.5|87374.1|87324.1|87367.4|87317.4|46
1649775920000|2022-04-12 15:05:20|87370.2|87320.2|87376.4|87326.4|87381|87339.1|87361.9|87320.2|58
1649775930000|2022-04-12 15:05:30|87377|87327|87374.2|87324.2|87382.7|87338.9|87361.2|87320.6|55
1649775940000|2022-04-12 15:05:40|87372.7|87322.7|87372.2|87322.2|87375.1|87325.1|87367.7|87317.7|53
1649775950000|2022-04-12 15:05:50|87370.7|87320.7|87375.4|87325.4|87375.4|87331.8|87356.8|87319.1|41
1649775960000|2022-04-12 15:06:00|87375.7|87325.7|87374.9|87324.9|87378.7|87339.4|87363.1|87323.8|56
1649775970000|2022-04-12 15:06:10|87375|87325|87382.6|87332.6|87385|87335|87374.5|87324.5|61
1649775980000|2022-04-12 15:06:20|87383.1|87333.1|87385.2|87335.2|87385.9|87335.9|87382.9|87332.9|50
1649775990000|2022-04-12 15:06:30|87384.7|87334.7|87381.1|87331.1|87385.4|87346.9|87370.6|87331.1|56
1649776000000|2022-04-12 15:06:40|87381.2|87331.2|87378.7|87328.7|87381.2|87331.2|87377.1|87327.1|42
1649776010000|2022-04-12 15:06:50|87378.9|87328.9|87377.7|87327.7|87385.4|87335.4|87376.7|87326.7|62
1649776020000|2022-04-12 15:07:00|87379.9|87329.9|87373.7|87323.7|87381|87345|87366.7|87322.3|60
1649776030000|2022-04-12 15:07:10|87373.3|87323.3|87368.5|87318.5|87375.7|87334.1|87357.5|87318.5|49
1649776040000|2022-04-12 15:07:20|87368.4|87318.4|87365.7|87315.7|87368.5|87318.5|87362.5|87312.5|50
1649776050000|2022-04-12 15:07:30|87366.3|87316.3|87366|87316|87367|87317|87363|87313|52
1649776060000|2022-04-12 15:07:40|87366.2|87316.2|87363.8|87313.8|87371|87321|87363.8|87313.8|49
1649776070000|2022-04-12 15:07:50|87364.1|87314.1|87365|87315|87368.3|87318.3|87364.1|87314.1|46
1649776080000|2022-04-12 15:08:00|87365.7|87315.7|87374|87324|87374|87324|87362.7|87312.7|61
1649776090000|2022-04-12 15:08:10|87371.7|87321.7|87360.4|87310.4|87373.4|87323.4|87360.4|87310.4|63
1649776100000|2022-04-12 15:08:20|87361|87311|87370.8|87320.8|87371.4|87321.4|87361|87311|53
1649776110000|2022-04-12 15:08:30|87369.7|87319.7|87369.3|87319.3|87373.6|87323.6|87369.1|87319.1|54
1649776120000|2022-04-12 15:08:40|87369|87319|87370.6|87320.6|87374.5|87335.9|87358.3|87317.7|62
1649776130000|2022-04-12 15:08:50|87370.4|87320.4|87369.4|87319.4|87373.5|87323.5|87367.2|87317.2|61
1649776140000|2022-04-12 15:09:00|87369.6|87319.6|87371.8|87321.8|87374.2|87324.2|87363.3|87313.3|65
1649776150000|2022-04-12 15:09:10|87372|87322|87384.2|87334.2|87390.4|87342.9|87367.9|87322|53
1649776160000|2022-04-12 15:09:20|87385|87335|87372.7|87322.7|87385.3|87340.7|87359.7|87321.5|58
1649776170000|2022-04-12 15:09:30|87373|87323|87379.8|87329.8|87382|87332|87371.6|87321.6|57
1649776180000|2022-04-12 15:09:40|87379.9|87329.9|87373.6|87323.6|87379.9|87339.3|87364.3|87321.2|63
1649776190000|2022-04-12 15:09:50|87375|87325|87379.8|87329.8|87380.5|87330.5|87350.9|87316.5|51
1649776200000|2022-04-12 15:10:00|87379.7|87329.7|87379.5|87329.5|87381|87340.7|87363.7|87325.6|56
1649776210000|2022-04-12 15:10:10|87380|87330|87386.2|87336.2|87387.1|87346.4|87371.2|87330|42
1649776220000|2022-04-12 15:10:20|87385.9|87335.9|87387.2|87337.2|87388.2|87349.4|87373.9|87333.5|54
1649776230000|2022-04-12 15:10:30|87387.3|87337.3|87386.6|87336.6|87388.3|87338.3|87386.6|87336.6|24
1649776240000|2022-04-12 15:10:40|87386.5|87336.5|87382.9|87332.9|87387.1|87348.9|87371.3|87331.2|53
1649776250000|2022-04-12 15:10:50|87383|87333|87369.1|87344.1|87383|87344.3|87366|87326.9|48
1649776260000|2022-04-12 15:11:00|87369|87344|87393.4|87343.4|87393.4|87344|87368.6|87329.3|63
1649776270000|2022-04-12 15:11:10|87393.7|87343.7|87399.6|87349.6|87399.7|87349.7|87393|87343|60
1649776280000|2022-04-12 15:11:20|87400.1|87350.1|87393.9|87343.9|87400.1|87361.1|87379.4|87341.5|53
1649776290000|2022-04-12 15:11:30|87394|87344|87392.1|87342.1|87399.2|87355.1|87380.1|87341.1|52
1649776300000|2022-04-12 15:11:40|87393.3|87343.3|87383.9|87358.9|87397.9|87361.3|87378.2|87340.3|46
1649776310000|2022-04-12 15:11:50|87386.2|87361.2|87398.6|87348.6|87398.6|87361.2|87382.8|87347.7|36
1649776320000|2022-04-12 15:12:00|87398.7|87348.7|87392|87342|87398.7|87360.1|87383.1|87339.9|59
1649776330000|2022-04-12 15:12:10|87391.7|87341.7|87399.6|87374.6|87410.4|87376.4|87380.2|87341.5|51
1649776340000|2022-04-12 15:12:20|87399.9|87374.9|87416|87391|87429.9|87391|87399.9|87373.5|62
1649776350000|2022-04-12 15:12:30|87414.7|87389.7|87429.5|87379.5|87429.5|87389.7|87414.7|87374.2|44
1649776360000|2022-04-12 15:12:40|87429.4|87379.4|87430.1|87380.1|87432.6|87382.6|87427.9|87377.9|51
1649776370000|2022-04-12 15:12:50|87431|87381|87430|87380|87432.1|87382.1|87429.3|87379.3|39
1649776380000|2022-04-12 15:13:00|87429.2|87379.2|87447.8|87397.8|87451.2|87401.2|87424.8|87374.8|64
1649776390000|2022-04-12 15:13:10|87448.3|87398.3|87453.6|87403.6|87454.6|87404.6|87445.8|87395.8|49
1649776400000|2022-04-12 15:13:20|87453.9|87403.9|87442.8|87392.8|87454|87404|87440.6|87390.6|65
1649776410000|2022-04-12 15:13:30|87443.4|87393.4|87413|87388|87450.1|87412.6|87412.1|87376.9|69
1649776420000|2022-04-12 15:13:40|87412.9|87387.9|87396.9|87371.9|87421.6|87388.4|87391.7|87354.9|71
1649776430000|2022-04-12 15:13:50|87397.5|87372.5|87401|87376|87405.9|87380.9|87396.3|87371.3|57
1649776440000|2022-04-12 15:14:00|87406.7|87356.7|87401.1|87376.1|87420.1|87381.1|87397.6|87356|55
1649776450000|2022-04-12 15:14:10|87402.7|87377.7|87397|87372|87412.9|87379.7|87397|87360.2|59
1649776460000|2022-04-12 15:14:20|87395.8|87370.8|87413.3|87363.3|87415.1|87372.6|87393|87355.5|63
1649776470000|2022-04-12 15:14:30|87413.7|87363.7|87425.3|87375.3|87428.6|87391.9|87411.4|87361.6|57
1649776480000|2022-04-12 15:14:40|87425.5|87375.5|87419.3|87369.3|87427.7|87377.7|87418|87368|63
1649776490000|2022-04-12 15:14:50|87419.4|87369.4|87401.4|87376.4|87419.8|87381.6|87400.7|87365|57
1649776500000|2022-04-12 15:15:00|87403.4|87378.4|87414.1|87389.1|87424.5|87393|87396|87371|61
1649776510000|2022-04-12 15:15:10|87416.1|87391.1|87426.2|87376.2|87426.5|87391.1|87403.2|87368.3|64
1649776520000|2022-04-12 15:15:20|87424.8|87374.8|87396.6|87371.6|87425.3|87386.7|87396.6|87354.8|61
1649776530000|2022-04-12 15:15:30|87401.9|87376.9|87411.5|87361.5|87412.4|87376.9|87397.2|87358.1|60
1649776540000|2022-04-12 15:15:40|87410.5|87360.5|87421.6|87371.6|87423.3|87381|87399.8|87359.3|48
1649776550000|2022-04-12 15:15:50|87420.7|87370.7|87417.8|87392.8|87431|87393.9|87410.3|87370.7|58
1649776560000|2022-04-12 15:16:00|87419|87394|87429.9|87404.9|87443.9|87407.8|87416.5|87380.2|66
1649776570000|2022-04-12 15:16:10|87430.2|87405.2|87426.4|87401.4|87448.8|87407.2|87425.8|87393.3|64
1649776580000|2022-04-12 15:16:20|87427.1|87402.1|87432.2|87407.2|87446.8|87407.2|87418.2|87383.3|67
1649776590000|2022-04-12 15:16:30|87430.8|87405.8|87436.3|87411.3|87450|87412|87429|87396.5|44
1649776600000|2022-04-12 15:16:40|87436|87411|87443.4|87418.4|87456.7|87419.6|87434.8|87405|49
1649776610000|2022-04-12 15:16:50|87449.9|87424.9|87446.3|87421.3|87458.4|87424.9|87446.3|87408.4|45
1649776620000|2022-04-12 15:17:00|87445.7|87420.7|87433.2|87408.2|87447|87422|87429.4|87392.9|61
1649776630000|2022-04-12 15:17:10|87433|87408|87426.6|87401.6|87433.2|87408.2|87424.8|87399.8|43
1649776640000|2022-04-12 15:17:20|87425.1|87400.1|87413.8|87388.8|87426.3|87401.3|87413.5|87388.5|49
1649776650000|2022-04-12 15:17:30|87413.3|87388.3|87400.9|87375.9|87422.3|87388.9|87397.8|87363.8|62
1649776660000|2022-04-12 15:17:40|87401.3|87376.3|87407.2|87357.2|87413.5|87376.3|87392.3|87357.2|48
1649776670000|2022-04-12 15:17:50|87406|87356|87399.3|87374.3|87406.2|87375.7|87392.5|87355.9|52
1649776680000|2022-04-12 15:18:00|87400|87375|87400.2|87375.2|87403.6|87378.6|87396.4|87371.4|61
1649776690000|2022-04-12 15:18:10|87401.1|87376.1|87403.7|87353.7|87408.8|87376.1|87392.7|87353.7|61
1649776700000|2022-04-12 15:18:20|87403.8|87353.8|87392.6|87367.6|87405.2|87370.1|87391.5|87353.6|46
1649776710000|2022-04-12 15:18:30|87396|87371|87398.9|87373.9|87411.3|87377.3|87393.6|87360.5|67
1649776720000|2022-04-12 15:18:40|87398.2|87373.2|87402.5|87377.5|87404.3|87379.3|87397.3|87372.3|49
1649776730000|2022-04-12 15:18:50|87401.9|87376.9|87389.8|87364.8|87406.7|87377.3|87388.3|87356.7|47
1649776740000|2022-04-12 15:19:00|87389.2|87364.2|87409.5|87359.5|87410.7|87372.4|87388.6|87351.2|57
1649776750000|2022-04-12 15:19:10|87410.3|87360.3|87391.4|87366.4|87410.4|87374.8|87389.6|87359.5|49
1649776760000|2022-04-12 15:19:20|87390.5|87365.5|87404.4|87354.4|87406.3|87369.8|87389.8|87353|43
1649776770000|2022-04-12 15:19:30|87404.6|87354.6|87390.7|87365.7|87405.4|87366|87388.5|87351.8|43
1649776780000|2022-04-12 15:19:40|87390.8|87365.8|87395.1|87370.1|87406.3|87370.9|87390.8|87354.1|43
1649776790000|2022-04-12 15:19:50|87408.7|87358.7|87404.2|87354.2|87408.7|87368.4|87390|87353|46
1649776800000|2022-04-12 15:20:00|87403.2|87353.2|87385.2|87360.2|87403.2|87363.2|87381.2|87349.8|60
1649776810000|2022-04-12 15:20:10|87385.6|87360.6|87375|87350|87385.6|87360.6|87375|87350|61
1649776820000|2022-04-12 15:20:20|87374.8|87349.8|87360.9|87335.9|87374.8|87349.8|87359.2|87334.2|65
1649776830000|2022-04-12 15:20:30|87361.5|87336.5|87364.1|87339.1|87365.2|87340.2|87356.2|87331.2|60
1649776840000|2022-04-12 15:20:40|87362.9|87337.9|87368.2|87343.2|87378.4|87343.2|87360.3|87328.4|51
1649776850000|2022-04-12 15:20:50|87366.9|87341.9|87364|87339|87378.9|87344.7|87363.5|87327.5|65
1649776860000|2022-04-12 15:21:00|87364.2|87339.2|87357.2|87332.2|87364.2|87339.2|87356.4|87331.4|66
1649776870000|2022-04-12 15:21:10|87356.9|87331.9|87359|87334|87359.9|87334.9|87355.4|87330.4|50
1649776880000|2022-04-12 15:21:20|87358.9|87333.9|87365.5|87340.5|87365.5|87340.5|87358.5|87333.5|42
1649776890000|2022-04-12 15:21:30|87365.6|87340.6|87365.1|87340.1|87377.5|87340.6|87359.3|87324.2|65
1649776900000|2022-04-12 15:21:40|87364.8|87339.8|87364.2|87339.2|87368.3|87343.3|87361|87336|58
1649776910000|2022-04-12 15:21:50|87363.7|87338.7|87397.3|87347.3|87397.3|87364.4|87363.7|87338.7|72
1649776920000|2022-04-12 15:22:00|87399.3|87349.3|87404.6|87354.6|87405.6|87367.3|87392.3|87349.3|44
1649776930000|2022-04-12 15:22:10|87404.2|87354.2|87393.1|87368.1|87408.3|87375.9|87393.1|87354.2|56
1649776940000|2022-04-12 15:22:20|87393.8|87368.8|87408.4|87358.4|87409.2|87371.6|87391.6|87351.8|67
1649776950000|2022-04-12 15:22:30|87408.5|87358.5|87417.1|87367.1|87417.4|87384.4|87396.2|87358.5|62
1649776960000|2022-04-12 15:22:40|87417|87367|87420.6|87370.6|87421.1|87383.2|87406.3|87363.5|51
1649776970000|2022-04-12 15:22:50|87420.7|87370.7|87417.8|87367.8|87421.8|87371.8|87417.7|87367.7|47
1649776980000|2022-04-12 15:23:00|87418.3|87368.3|87407.7|87382.7|87421.3|87384.9|87406.9|87367.5|59
1649776990000|2022-04-12 15:23:10|87407.5|87382.5|87402.5|87377.5|87408|87383|87401.6|87376.6|56
1649777000000|2022-04-12 15:23:20|87402.8|87377.8|87397.6|87372.6|87413|87378|87393.7|87361|61
1649777010000|2022-04-12 15:23:30|87397.9|87372.9|87400.6|87375.6|87413.9|87376.3|87397.9|87362.1|46
1649777020000|2022-04-12 15:23:40|87400.9|87375.9|87404.7|87379.7|87406.3|87381.3|87400.6|87375.6|38
1649777030000|2022-04-12 15:23:50|87404.3|87379.3|87407.6|87382.6|87421.5|87383.8|87398.6|87361.7|60
1649777040000|2022-04-12 15:24:00|87407.5|87382.5|87406.1|87381.1|87408.6|87383.6|87405.8|87380.8|55
1649777050000|2022-04-12 15:24:10|87405.9|87380.9|87401.9|87376.9|87423.5|87386.9|87401.9|87371.4|53
1649777060000|2022-04-12 15:24:20|87403.9|87378.9|87399.6|87374.6|87414.1|87379.2|87397.3|87362.7|63
1649777070000|2022-04-12 15:24:30|87399.5|87374.5|87398.3|87373.3|87401.8|87376.8|87397.7|87372.7|51
1649777080000|2022-04-12 15:24:40|87397.8|87372.8|87385.1|87360.1|87408.6|87372.8|87381.3|87350.5|61
1649777090000|2022-04-12 15:24:50|87386.9|87361.9|87387|87362|87402.6|87364.7|87384.1|87351.4|51
1649777100000|2022-04-12 15:25:00|87386.8|87361.8|87396.4|87346.4|87404.1|87361.8|87386.8|87345|72
1649777110000|2022-04-12 15:25:10|87395.7|87345.7|87390.1|87340.1|87398.7|87348.7|87390.1|87340.1|57
1649777120000|2022-04-12 15:25:20|87388.8|87338.8|87389.8|87339.8|87394.3|87352.3|87370.9|87335.5|74
1649777130000|2022-04-12 15:25:30|87390.8|87340.8|87397.1|87347.1|87400.8|87360.3|87378.8|87338.5|60
1649777140000|2022-04-12 15:25:40|87395.2|87345.2|87396.3|87346.3|87399.4|87361.6|87386.6|87345.2|45
1649777150000|2022-04-12 15:25:50|87396.4|87346.4|87385.6|87335.6|87396.4|87346.4|87384.3|87334.3|65
1649777160000|2022-04-12 15:26:00|87385.3|87335.3|87378.5|87328.5|87385.3|87346.4|87368|87325.8|64
1649777170000|2022-04-12 15:26:10|87378.6|87328.6|87397.5|87347.5|87397.5|87355.4|87367.7|87326.9|51
1649777180000|2022-04-12 15:26:20|87397.3|87347.3|87392.8|87342.8|87397.9|87355.6|87377.2|87336.8|49
1649777190000|2022-04-12 15:26:30|87392.9|87342.9|87404.1|87354.1|87406.2|87368.3|87385.9|87342.7|46
1649777200000|2022-04-12 15:26:40|87405.2|87355.2|87409.4|87359.4|87409.9|87367.7|87389.7|87351.2|49
1649777210000|2022-04-12 15:26:50|87409.1|87359.1|87410.2|87360.2|87410.2|87360.2|87408.6|87358.6|35
1649777220000|2022-04-12 15:27:00|87410.1|87360.1|87401.3|87351.3|87410.1|87360.1|87400.7|87350.7|55
1649777230000|2022-04-12 15:27:10|87401.4|87351.4|87398.5|87348.5|87402.4|87352.4|87398.5|87348.5|36
1649777240000|2022-04-12 15:27:20|87398.3|87348.3|87407.5|87357.5|87407.5|87363.7|87388|87346.5|44
1649777250000|2022-04-12 15:27:30|87407.4|87357.4|87408.1|87358.1|87410.4|87372|87396.7|87357.3|47
1649777260000|2022-04-12 15:27:40|87408.3|87358.3|87413.8|87363.8|87414.1|87364.1|87408.2|87358.2|49
1649777270000|2022-04-12 15:27:50|87414.4|87364.4|87412.4|87362.4|87415|87365|87411.7|87361.7|37
1649777280000|2022-04-12 15:28:00|87412.1|87362.1|87421.9|87371.9|87425.3|87385.8|87407.7|87361.9|59
1649777290000|2022-04-12 15:28:10|87420.6|87370.6|87424.1|87374.1|87426.9|87376.9|87419.7|87369.7|56
1649777300000|2022-04-12 15:28:20|87423.7|87373.7|87425|87375|87431.1|87381.1|87422.6|87372.6|58
1649777310000|2022-04-12 15:28:30|87425.3|87375.3|87412.8|87362.8|87426.6|87376.9|87397.1|87360|62
1649777320000|2022-04-12 15:28:40|87412.4|87362.4|87400.9|87350.9|87414.5|87364.6|87389.6|87350.6|61
1649777330000|2022-04-12 15:28:50|87400.8|87350.8|87414.7|87364.7|87414.7|87372.3|87397.2|87350.8|66
1649777340000|2022-04-12 15:29:00|87414|87364|87415.8|87365.8|87418.7|87368.7|87406.5|87356.5|65
1649777350000|2022-04-12 15:29:10|87415.3|87365.3|87413|87363|87418.4|87368.4|87412.3|87362.3|55
1649777360000|2022-04-12 15:29:20|87412.9|87362.9|87412.8|87362.8|87413.9|87363.9|87409.5|87359.5|65
1649777370000|2022-04-12 15:29:30|87413.9|87363.9|87444|87394|87447.1|87397.1|87413.9|87363.9|54
1649777380000|2022-04-12 15:29:40|87446|87396|87451.6|87401.6|87453.2|87403.2|87441.8|87391.8|68
1649777390000|2022-04-12 15:29:50|87452.9|87402.9|87453.6|87403.6|87460.9|87410.9|87451.9|87401.9|68
1649777400000|2022-04-12 15:30:00|87453.5|87403.5|87449|87399|87458.4|87408.4|87447.7|87397.7|67
1649777410000|2022-04-12 15:30:10|87447.8|87397.8|87435.8|87385.8|87447.8|87407.3|87429.9|87385.8|64
1649777420000|2022-04-12 15:30:20|87435.2|87385.2|87430.5|87405.5|87439.5|87405.5|87423.2|87383.9|61
1649777430000|2022-04-12 15:30:30|87431|87406|87440.5|87390.5|87450.8|87411.1|87427.9|87389.8|69
1649777440000|2022-04-12 15:30:40|87440.7|87390.7|87450.8|87400.8|87454|87416.3|87437.2|87387.2|69
1649777450000|2022-04-12 15:30:50|87450.9|87400.9|87457.2|87407.2|87459.2|87409.2|87450.4|87400.4|56
1649777460000|2022-04-12 15:31:00|87457.5|87407.5|87456.9|87406.9|87464.5|87425.5|87442.6|87404.7|66
1649777470000|2022-04-12 15:31:10|87457.2|87407.2|87446.7|87421.7|87462.1|87421.7|87445.8|87406.7|47
1649777480000|2022-04-12 15:31:20|87446.8|87421.8|87446.9|87421.9|87461.2|87426.1|87441.9|87408.7|62
1649777490000|2022-04-12 15:31:30|87447|87422|87458.7|87408.7|87459.8|87423.2|87442.4|87405.7|63
1649777500000|2022-04-12 15:31:40|87458.9|87408.9|87458|87408|87460.4|87410.4|87455.2|87405.2|67
1649777510000|2022-04-12 15:31:50|87459.3|87409.3|87469.8|87419.8|87469.8|87425.4|87446.4|87402.8|70
1649777520000|2022-04-12 15:32:00|87471.9|87421.9|87477.7|87427.7|87483.5|87433.5|87468.8|87418.8|65
1649777530000|2022-04-12 15:32:10|87480.9|87430.9|87485.1|87435.1|87488|87438|87480.1|87430.1|56
1649777540000|2022-04-12 15:32:20|87484.8|87434.8|87500.2|87450.2|87500.3|87459.1|87484.1|87434.8|61
1649777550000|2022-04-12 15:32:30|87499.8|87449.8|87511.4|87461.4|87512.6|87466.2|87485|87443.2|70
1649777560000|2022-04-12 15:32:40|87511.6|87461.6|87510.5|87460.5|87514.2|87475.4|87493.9|87452|71
1649777570000|2022-04-12 15:32:50|87510.3|87460.3|87501.6|87451.6|87511.2|87475.1|87493.8|87451.6|67
1649777580000|2022-04-12 15:33:00|87501.9|87451.9|87499.2|87449.2|87502.6|87461.4|87485|87445.9|67
1649777590000|2022-04-12 15:33:10|87498.3|87448.3|87490.6|87465.6|87501.2|87466.2|87483.9|87443.7|57
1649777600000|2022-04-12 15:33:20|87490.1|87465.1|87503.7|87453.7|87503.7|87465.2|87483|87449.2|62
1649777610000|2022-04-12 15:33:30|87506.4|87456.4|87493.3|87443.3|87506.4|87462.5|87487|87441.5|54
1649777620000|2022-04-12 15:33:40|87493.7|87443.7|87492|87442|87495.1|87445.1|87490|87440|64
1649777630000|2022-04-12 15:33:50|87491.7|87441.7|87482.5|87457.5|87492.6|87457.5|87477.4|87440.3|61
1649777640000|2022-04-12 15:34:00|87482.6|87457.6|87468.6|87443.6|87484|87458.7|87468.4|87433.4|71
1649777650000|2022-04-12 15:34:10|87468.7|87443.7|87479.6|87454.6|87487.4|87454.6|87463.2|87436.5|65
1649777660000|2022-04-12 15:34:20|87479.4|87454.4|87449.4|87399.4|87479.4|87454.4|87449.1|87399.1|69
1649777670000|2022-04-12 15:34:30|87449|87399|87404.2|87379.2|87449.1|87399.1|87401.6|87376.4|71
1649777680000|2022-04-12 15:34:40|87404|87379|87406.8|87356.8|87413.5|87380.5|87397.5|87356.8|52
1649777690000|2022-04-12 15:34:50|87405|87355|87457.9|87407.9|87459.3|87409.3|87382.5|87335.4|75
1649777700000|2022-04-12 15:35:00|87456.9|87406.9|87423.5|87373.5|87473.3|87423.3|87423.2|87373.2|68
1649777710000|2022-04-12 15:35:10|87426.2|87376.2|87440.7|87390.7|87440.7|87390.7|87423.9|87373.9|64
1649777720000|2022-04-12 15:35:20|87443.5|87393.5|87462|87412|87464.4|87414.4|87440.7|87390.7|74
1649777730000|2022-04-12 15:35:30|87461.3|87411.3|87463.2|87413.2|87480.2|87430.2|87459.6|87409.6|76
1649777740000|2022-04-12 15:35:40|87464.3|87414.3|87482|87432|87488.5|87438.5|87463.9|87413.9|67
1649777750000|2022-04-12 15:35:50|87480.3|87430.3|87479.4|87429.4|87482.5|87432.5|87471.4|87421.4|63
1649777760000|2022-04-12 15:36:00|87480.7|87430.7|87463.1|87413.1|87495.8|87451.8|87453.3|87413.1|75
1649777770000|2022-04-12 15:36:10|87462|87412|87440.2|87390.2|87463.8|87419.5|87426.1|87376.1|71
1649777780000|2022-04-12 15:36:20|87439.7|87389.7|87413.2|87363.2|87443.6|87393.6|87413.2|87363.2|71
1649777790000|2022-04-12 15:36:30|87413.6|87363.6|87407.9|87357.9|87413.6|87363.6|87401.1|87351.1|76
1649777800000|2022-04-12 15:36:40|87410.8|87360.8|87407.1|87357.1|87417.5|87367.5|87401.3|87351.3|72
1649777810000|2022-04-12 15:36:50|87407.4|87357.4|87416.7|87366.7|87417.1|87367.1|87406.5|87356.5|59
1649777820000|2022-04-12 15:37:00|87416.4|87366.4|87428.4|87378.4|87428.6|87378.6|87416.1|87366.1|63
1649777830000|2022-04-12 15:37:10|87428.5|87378.5|87428.1|87378.1|87428.6|87378.6|87421.3|87371.3|62
1649777840000|2022-04-12 15:37:20|87428|87378|87429|87379|87431.5|87381.5|87427.3|87377.3|56
1649777850000|2022-04-12 15:37:30|87428.5|87378.5|87423.8|87373.8|87429.1|87379.1|87423.8|87373.8|47
1649777860000|2022-04-12 15:37:40|87424|87374|87417.1|87367.1|87424|87379.6|87404.4|87366.2|51
1649777870000|2022-04-12 15:37:50|87416.8|87366.8|87420.1|87370.1|87425.2|87386.2|87411.2|87366.3|45
1649777880000|2022-04-12 15:38:00|87419.1|87369.1|87433.7|87383.7|87441.2|87391.2|87419.1|87369.1|59
1649777890000|2022-04-12 15:38:10|87434|87384|87444.6|87394.6|87444.6|87394.6|87431.8|87381.8|56
1649777900000|2022-04-12 15:38:20|87443.5|87393.5|87442.1|87392.1|87446.8|87396.8|87440.4|87390.4|66
1649777910000|2022-04-12 15:38:30|87442.3|87392.3|87454.5|87404.5|87454.8|87404.8|87441.9|87391.9|64
1649777920000|2022-04-12 15:38:40|87453.9|87403.9|87473.5|87423.5|87476.7|87426.7|87451.2|87401.2|76
1649777930000|2022-04-12 15:38:50|87474.5|87424.5|87430.9|87380.9|87474.8|87424.8|87424.6|87374.6|75
1649777940000|2022-04-12 15:39:00|87429|87379|87429.5|87379.5|87431.3|87381.3|87426.2|87376.2|67
1649777950000|2022-04-12 15:39:10|87427.7|87377.7|87425.1|87375.1|87430.3|87380.3|87425|87375|58
1649777960000|2022-04-12 15:39:20|87424.3|87374.3|87429.8|87379.8|87434.2|87384.2|87424.1|87374.1|65
1649777970000|2022-04-12 15:39:30|87429.6|87379.6|87437.7|87387.7|87438.1|87388.1|87429.2|87379.2|63
1649777980000|2022-04-12 15:39:40|87438.3|87388.3|87436|87386|87446.8|87396.8|87425.8|87375.8|64
1649777990000|2022-04-12 15:39:50|87437.3|87387.3|87424.4|87374.4|87438.6|87388.6|87424.4|87374.4|59
1649778000000|2022-04-12 15:40:00|87425.1|87375.1|87426|87376|87430.6|87380.6|87423.3|87373.3|50
1649778010000|2022-04-12 15:40:10|87425.4|87375.4|87406.9|87381.9|87427.4|87386.8|87400.4|87371|57
1649778020000|2022-04-12 15:40:20|87409.1|87384.1|87428.2|87378.2|87430.3|87390.6|87407.4|87372.9|62
1649778030000|2022-04-12 15:40:30|87428.3|87378.3|87427.1|87377.1|87431.9|87392.3|87413.2|87374.7|52
1649778040000|2022-04-12 15:40:40|87426.9|87376.9|87425.8|87375.8|87428.8|87378.8|87425.4|87375.4|40
1649778050000|2022-04-12 15:40:50|87425.1|87375.1|87426.8|87376.8|87427.7|87377.7|87424.9|87374.9|32
1649778060000|2022-04-12 15:41:00|87427|87377|87426.2|87376.2|87427|87377|87423.5|87373.5|29
1649778070000|2022-04-12 15:41:10|87424.4|87374.4|87429.4|87379.4|87430.8|87393.2|87415.6|87374.4|55
1649778080000|2022-04-12 15:41:20|87428.5|87378.5|87427.3|87377.3|87430.6|87380.6|87426.6|87376.6|48
1649778090000|2022-04-12 15:41:30|87427.2|87377.2|87425.5|87375.5|87427.2|87377.2|87424.6|87374.6|29
1649778100000|2022-04-12 15:41:40|87425.1|87375.1|87415.4|87365.4|87427.9|87377.9|87412.7|87362.7|72
1649778110000|2022-04-12 15:41:50|87416.6|87366.6|87418.1|87368.1|87422.2|87382.5|87405.8|87364.3|65
1649778120000|2022-04-12 15:42:00|87417.6|87367.6|87403.6|87378.6|87423.4|87381|87402.5|87364.2|53
1649778130000|2022-04-12 15:42:10|87420.7|87370.7|87433.8|87383.8|87433.8|87383.8|87418.5|87368.5|67
1649778140000|2022-04-12 15:42:20|87433.6|87383.6|87444.7|87394.7|87447.2|87397.2|87433|87383|65
1649778150000|2022-04-12 15:42:30|87444.9|87394.9|87445.5|87395.5|87447.4|87397.4|87443.6|87393.6|46
1649778160000|2022-04-12 15:42:40|87444.7|87394.7|87445.9|87395.9|87448.9|87398.9|87444.4|87394.4|57
1649778170000|2022-04-12 15:42:50|87445.7|87395.7|87447.7|87397.7|87451.4|87401.4|87443.8|87393.8|33
1649778180000|2022-04-12 15:43:00|87447.2|87397.2|87447.5|87397.5|87449.2|87399.2|87445.2|87395.2|41
1649778190000|2022-04-12 15:43:10|87447.6|87397.6|87448.6|87398.6|87450.6|87400.6|87446.8|87396.8|38
1649778200000|2022-04-12 15:43:20|87448|87398|87450.4|87400.4|87451.8|87401.8|87448|87398|41
1649778210000|2022-04-12 15:43:30|87450.1|87400.1|87447|87397|87450.8|87400.8|87446.4|87396.4|43
1649778220000|2022-04-12 15:43:40|87446.8|87396.8|87449.3|87399.3|87452.1|87402.1|87446.3|87396.3|44
1649778230000|2022-04-12 15:43:50|87449.2|87399.2|87448.8|87398.8|87452.3|87402.3|87444.8|87394.8|44
1649778240000|2022-04-12 15:44:00|87449.6|87399.6|87451.7|87401.7|87452.8|87402.8|87448.6|87398.6|58
1649778250000|2022-04-12 15:44:10|87450.8|87400.8|87456.3|87406.3|87457.3|87415.3|87440.3|87399.9|58
1649778260000|2022-04-12 15:44:20|87455.8|87405.8|87420.2|87370.2|87459.1|87409.1|87414|87365.7|62
1649778270000|2022-04-12 15:44:30|87419.8|87369.8|87447.1|87397.1|87449.5|87404.5|87408.1|87369.5|60
1649778280000|2022-04-12 15:44:40|87446.8|87396.8|87455.4|87405.4|87455.8|87405.8|87445|87395|52
1649778290000|2022-04-12 15:44:50|87454.8|87404.8|87454|87404|87456|87406|87450.2|87400.2|49
1649778300000|2022-04-12 15:45:00|87454.4|87404.4|87458.4|87408.4|87463|87419.4|87444.4|87404|61
1649778310000|2022-04-12 15:45:10|87458.3|87408.3|87456.2|87406.2|87460.6|87417.8|87436.7|87403.6|50
1649778320000|2022-04-12 15:45:20|87456.3|87406.3|87453.9|87403.9|87457.5|87416.9|87439.6|87402.1|40
1649778330000|2022-04-12 15:45:30|87453.1|87403.1|87456.7|87406.7|87460.1|87421.1|87446.1|87401.2|49
1649778340000|2022-04-12 15:45:40|87457|87407|87458.1|87408.1|87461.9|87422.4|87445.9|87405.7|57
1649778350000|2022-04-12 15:45:50|87457.6|87407.6|87458.9|87408.9|87459.3|87417.8|87439.8|87403.9|44
1649778360000|2022-04-12 15:46:00|87458.6|87408.6|87459.2|87409.2|87461.4|87411.4|87458.3|87408.3|62
1649778370000|2022-04-12 15:46:10|87459.6|87409.6|87464.7|87414.7|87465.2|87415.2|87458.9|87408.9|57
1649778380000|2022-04-12 15:46:20|87462.4|87412.4|87461.2|87411.2|87464|87414|87459.6|87409.6|52
1649778390000|2022-04-12 15:46:30|87461.8|87411.8|87462.3|87412.3|87463|87413|87461.4|87411.4|32
1649778400000|2022-04-12 15:46:40|87462.1|87412.1|87459.9|87409.9|87463.4|87425.2|87446.8|87409.9|39
1649778410000|2022-04-12 15:46:50|87460.1|87410.1|87462.5|87412.5|87463.2|87413.2|87459.3|87409.3|34
1649778420000|2022-04-12 15:47:00|87462.6|87412.6|87462|87412|87463.2|87426.1|87450.1|87411.5|41
1649778430000|2022-04-12 15:47:10|87461.7|87411.7|87459.1|87409.1|87465.3|87428.3|87443.8|87406.2|48
1649778440000|2022-04-12 15:47:20|87458.8|87408.8|87455.4|87405.4|87461.3|87411.3|87455|87405|40
1649778450000|2022-04-12 15:47:30|87454.3|87404.3|87457.9|87407.9|87458.3|87408.3|87453.5|87403.5|47
1649778460000|2022-04-12 15:47:40|87458.7|87408.7|87462.6|87412.6|87462.6|87412.6|87457|87407|36
1649778470000|2022-04-12 15:47:50|87463.2|87413.2|87452.4|87427.4|87463.2|87427.8|87448.8|87410.9|39
1649778480000|2022-04-12 15:48:00|87452.2|87427.2|87448.2|87423.2|87452.5|87427.5|87448.2|87423.2|48
1649778490000|2022-04-12 15:48:10|87448.1|87423.1|87448.9|87423.9|87449.4|87424.4|87447.5|87422.5|39
1649778500000|2022-04-12 15:48:20|87448.8|87423.8|87462.3|87412.3|87464.9|87425.5|87448.7|87411.2|31
1649778510000|2022-04-12 15:48:30|87462.4|87412.4|87447.9|87422.9|87462.4|87425.2|87447.4|87412.4|45
1649778520000|2022-04-12 15:48:40|87447.4|87422.4|87461.6|87411.6|87463.7|87424.6|87446.8|87409|32
1649778530000|2022-04-12 15:48:50|87461.5|87411.5|87461.7|87411.7|87462.5|87412.5|87459.4|87409.4|43
1649778540000|2022-04-12 15:49:00|87461.6|87411.6|87461.6|87411.6|87462|87423|87447.1|87406.2|48
1649778550000|2022-04-12 15:49:10|87461.1|87411.1|87461.5|87411.5|87463.3|87413.3|87460.2|87410.2|42
1649778560000|2022-04-12 15:49:20|87461.6|87411.6|87460|87410|87461.6|87411.6|87459.5|87409.5|20
1649778570000|2022-04-12 15:49:30|87459.6|87409.6|87460.2|87410.2|87461.3|87421.2|87437.7|87402.1|44
1649778580000|2022-04-12 15:49:40|87460.1|87410.1|87455.6|87405.6|87460.1|87416.2|87440.7|87402.2|45
1649778590000|2022-04-12 15:49:50|87455.9|87405.9|87456.9|87406.9|87460.1|87410.1|87453.9|87403.9|42
1649778600000|2022-04-12 15:50:00|87457.4|87407.4|87455.3|87405.3|87457.9|87407.9|87452|87402|54
1649778610000|2022-04-12 15:50:10|87455.4|87405.4|87443.3|87418.3|87457.9|87419.7|87443|87404.9|34
1649778620000|2022-04-12 15:50:20|87445.2|87420.2|87463|87413|87466.5|87425.6|87445|87412.4|55
1649778630000|2022-04-12 15:50:30|87462.8|87412.8|87456.9|87431.9|87472.4|87435.1|87455.5|87412.7|61
1649778640000|2022-04-12 15:50:40|87456.8|87431.8|87457.3|87432.3|87472.1|87433.9|87455.1|87417.9|49
1649778650000|2022-04-12 15:50:50|87457.6|87432.6|87465|87415|87470.8|87433.6|87450.6|87413.5|40
1649778660000|2022-04-12 15:51:00|87464.6|87414.6|87464.6|87414.6|87465.6|87415.6|87463.8|87413.8|45
1649778670000|2022-04-12 15:51:10|87464.4|87414.4|87454.2|87404.2|87465.6|87419.3|87443.5|87404.1|52
1649778680000|2022-04-12 15:51:20|87453.7|87403.7|87455.2|87405.2|87455.5|87417.1|87437.6|87402.7|50
1649778690000|2022-04-12 15:51:30|87455.4|87405.4|87458.6|87408.6|87461|87422.6|87440.6|87403|45
1649778700000|2022-04-12 15:51:40|87459.8|87409.8|87454.4|87404.4|87459.9|87420.1|87444.2|87404.3|42
1649778710000|2022-04-12 15:51:50|87451.7|87401.7|87446.3|87396.3|87453.8|87403.8|87446.1|87396.1|54
1649778720000|2022-04-12 15:52:00|87446.2|87396.2|87450.9|87400.9|87451.9|87414.1|87437.3|87393.7|51
1649778730000|2022-04-12 15:52:10|87451.2|87401.2|87452.1|87402.1|87452.1|87402.1|87449.7|87399.7|42
1649778740000|2022-04-12 15:52:20|87451.9|87401.9|87454|87404|87456.4|87406.4|87450.8|87400.8|41
1649778750000|2022-04-12 15:52:30|87453.7|87403.7|87442.8|87417.8|87453.7|87418.6|87441|87403.7|52
1649778760000|2022-04-12 15:52:40|87442.5|87417.5|87443.8|87418.8|87444|87419|87442.3|87417.3|32
1649778770000|2022-04-12 15:52:50|87444.3|87419.3|87439.3|87414.3|87444.9|87419.9|87436.4|87411.4|50
1649778780000|2022-04-12 15:53:00|87439.2|87414.2|87445.9|87395.9|87450.8|87414.2|87434.8|87395.5|56
1649778790000|2022-04-12 15:53:10|87432.2|87407.2|87446.6|87396.6|87450.1|87410.3|87432.2|87392.1|63
1649778800000|2022-04-12 15:53:20|87446.5|87396.5|87455.9|87405.9|87456.4|87416.7|87441.2|87396.5|53
1649778810000|2022-04-12 15:53:30|87455.4|87405.4|87455.1|87405.1|87455.8|87417.2|87439.9|87402.3|42
1649778820000|2022-04-12 15:53:40|87454.8|87404.8|87449.9|87399.9|87454.8|87404.8|87449.9|87399.9|43
1649778830000|2022-04-12 15:53:50|87449.5|87399.5|87440.2|87415.2|87449.5|87415.6|87435|87398.8|52
1649778840000|2022-04-12 15:54:00|87440.8|87415.8|87454|87404|87454.3|87417|87437.1|87400.8|60
1649778850000|2022-04-12 15:54:10|87454.3|87404.3|87454.4|87404.4|87455|87415.1|87439.1|87401.1|44
1649778860000|2022-04-12 15:54:20|87454.5|87404.5|87442.7|87417.7|87458.3|87418.6|87440.1|87403.8|42
1649778870000|2022-04-12 15:54:30|87442.8|87417.8|87456.7|87406.7|87460.8|87421.2|87442.8|87406.5|41
1649778880000|2022-04-12 15:54:40|87456.6|87406.6|87445.4|87420.4|87456.6|87421.3|87442.6|87406.4|28
1649778890000|2022-04-12 15:54:50|87445|87420|87444.5|87419.5|87447.9|87422.9|87444.4|87419.4|27
1649778900000|2022-04-12 15:55:00|87443.3|87418.3|87440.3|87415.3|87445.5|87420.5|87437.6|87412.6|48
1649778910000|2022-04-12 15:55:10|87439.9|87414.9|87443.3|87418.3|87444.3|87419.3|87439|87414|37
1649778920000|2022-04-12 15:55:20|87443.4|87418.4|87459.3|87409.3|87459.3|87422.6|87441.3|87407.3|43
1649778930000|2022-04-12 15:55:30|87458.9|87408.9|87455.5|87405.5|87458.9|87418.9|87441.3|87404.5|33
1649778940000|2022-04-12 15:55:40|87457.1|87407.1|87441.7|87416.7|87457.1|87418.8|87441.4|87407.1|23
1649778950000|2022-04-12 15:55:50|87441.5|87416.5|87460.3|87410.3|87461.3|87424.8|87441.5|87407.6|39
1649778960000|2022-04-12 15:56:00|87458.9|87408.9|87444.1|87419.1|87459|87420.8|87442.5|87406.4|38
1649778970000|2022-04-12 15:56:10|87443.9|87418.9|87456.9|87406.9|87458.2|87419.8|87442.5|87405.9|47
1649778980000|2022-04-12 15:56:20|87458.4|87408.4|87446.4|87421.4|87458.5|87423|87443.7|87406.7|28
1649778990000|2022-04-12 15:56:30|87446.9|87421.9|87456|87406|87458.8|87421.9|87441.1|87403.9|32
1649779000000|2022-04-12 15:56:40|87456.4|87406.4|87457.9|87407.9|87458.3|87408.3|87455.6|87405.6|27
1649779010000|2022-04-12 15:56:50|87457.7|87407.7|87459.4|87409.4|87459.8|87409.8|87457.4|87407.4|31
1649779020000|2022-04-12 15:57:00|87459.9|87409.9|87452|87427|87460|87427|87444|87403.7|47
1649779030000|2022-04-12 15:57:10|87451.9|87426.9|87465.5|87415.5|87468.7|87430.5|87451.1|87413.6|44
1649779040000|2022-04-12 15:57:20|87465.2|87415.2|87463.1|87413.1|87465.2|87425|87448.7|87410.7|45
1649779050000|2022-04-12 15:57:30|87462.7|87412.7|87463.5|87413.5|87465|87415|87462.5|87412.5|33
1649779060000|2022-04-12 15:57:40|87463.6|87413.6|87462.8|87412.8|87463.9|87413.9|87461.8|87411.8|31
1649779070000|2022-04-12 15:57:50|87462.5|87412.5|87460.2|87410.2|87462.6|87412.6|87460.1|87410.1|33
1649779080000|2022-04-12 15:58:00|87460.3|87410.3|87442.4|87417.4|87460.3|87423.2|87441.7|87409.4|41
1649779090000|2022-04-12 15:58:10|87442.1|87417.1|87459.1|87409.1|87459.9|87423.4|87442.1|87409.1|38
1649779100000|2022-04-12 15:58:20|87459.2|87409.2|87461|87411|87461|87411|87458.1|87408.1|34
1649779110000|2022-04-12 15:58:30|87461.2|87411.2|87463|87413|87463.9|87413.9|87459.9|87409.9|43
1649779120000|2022-04-12 15:58:40|87462.8|87412.8|87452.8|87427.8|87462.8|87428.4|87450.5|87412.8|50
1649779130000|2022-04-12 15:58:50|87453.4|87428.4|87458.3|87433.3|87458.4|87433.4|87452.7|87427.7|48
1649779140000|2022-04-12 15:59:00|87458.7|87433.7|87468.5|87418.5|87474.1|87434.9|87455.3|87418.1|70
1649779150000|2022-04-12 15:59:10|87468.3|87418.3|87469.1|87419.1|87470.1|87430.4|87453.4|87417|48
1649779160000|2022-04-12 15:59:20|87468.8|87418.8|87458|87433|87468.8|87433.1|87452.8|87414.6|54
1649779170000|2022-04-12 15:59:30|87458.1|87433.1|87460.6|87435.6|87463.4|87438.4|87457.4|87432.4|49
1649779180000|2022-04-12 15:59:40|87461.2|87436.2|87462.6|87437.6|87463.2|87438.2|87460.4|87435.4|38
1649779190000|2022-04-12 15:59:50|87462.9|87437.9|87464.2|87439.2|87476.5|87440.1|87460.1|87426.5|48
1649779200000|2022-04-12 16:00:00|87464.8|87439.8|87477.3|87427.3|87478.9|87441.1|87463.9|87424.9|51
1649779210000|2022-04-12 16:00:10|87477.6|87427.6|87503.6|87453.6|87503.7|87453.7|87463.1|87424.1|75
1649779220000|2022-04-12 16:00:20|87504.1|87454.1|87507.6|87457.6|87510.9|87460.9|87502.6|87452.6|67
1649779230000|2022-04-12 16:00:30|87507.8|87457.8|87506.5|87456.5|87508.9|87458.9|87504.4|87454.4|54
1649779240000|2022-04-12 16:00:40|87506.7|87456.7|87525.2|87475.2|87525.2|87476.3|87496.4|87446.4|69
1649779250000|2022-04-12 16:00:50|87525.5|87475.5|87530.7|87480.7|87536|87486|87523.7|87473.7|68
1649779260000|2022-04-12 16:01:00|87530.6|87480.6|87523.4|87473.4|87531|87481|87522.9|87472.9|64
1649779270000|2022-04-12 16:01:10|87522.8|87472.8|87527.7|87477.7|87528.1|87478.1|87522.8|87472.8|44
1649779280000|2022-04-12 16:01:20|87527.9|87477.9|87520|87470|87528.5|87478.5|87519.2|87469.2|56
1649779290000|2022-04-12 16:01:30|87519.5|87469.5|87515.9|87465.9|87520.7|87470.7|87513.6|87463.6|60
1649779300000|2022-04-12 16:01:40|87516.2|87466.2|87513.3|87463.3|87516.3|87466.3|87506.9|87456.9|60
1649779310000|2022-04-12 16:01:50|87512.8|87462.8|87511.2|87461.2|87512.8|87462.8|87509.7|87459.7|41
1649779320000|2022-04-12 16:02:00|87511.1|87461.1|87512.6|87462.6|87513.4|87463.4|87509.1|87459.1|50
1649779330000|2022-04-12 16:02:10|87511.8|87461.8|87512.3|87462.3|87514.5|87464.5|87511.8|87461.8|35
1649779340000|2022-04-12 16:02:20|87512.4|87462.4|87510.9|87460.9|87512.7|87462.7|87509.6|87459.6|23
1649779350000|2022-04-12 16:02:30|87511.1|87461.1|87505.3|87455.3|87511.1|87461.1|87504.9|87454.9|36
1649779360000|2022-04-12 16:02:40|87506.2|87456.2|87506|87456|87508.6|87458.6|87503.4|87453.4|52
1649779370000|2022-04-12 16:02:50|87506.7|87456.7|87506.3|87456.3|87507.6|87457.6|87504.9|87454.9|41
1649779380000|2022-04-12 16:03:00|87505.9|87455.9|87526.8|87476.8|87528|87478|87504.5|87454.5|63
1649779390000|2022-04-12 16:03:10|87527|87477|87517.9|87467.9|87527|87477|87516.9|87466.9|57
1649779400000|2022-04-12 16:03:20|87517.5|87467.5|87505.1|87480.1|87518.1|87481.5|87504.1|87467.5|47
1649779410000|2022-04-12 16:03:30|87504.9|87479.9|87521|87471|87521|87483.7|87504|87470.6|36
1649779420000|2022-04-12 16:03:40|87520.8|87470.8|87520.4|87470.4|87527.4|87477.4|87520.1|87470.1|38
1649779430000|2022-04-12 16:03:50|87520.5|87470.5|87516.4|87466.4|87524.3|87474.3|87513.7|87463.7|45
1649779440000|2022-04-12 16:04:00|87516|87466|87519|87469|87519.9|87482.9|87502.6|87464|51
1649779450000|2022-04-12 16:04:10|87517.3|87467.3|87522.9|87472.9|87523.4|87473.4|87517.3|87467.3|50
1649779460000|2022-04-12 16:04:20|87522.7|87472.7|87522.8|87472.8|87525.6|87475.6|87521.4|87471.4|53
1649779470000|2022-04-12 16:04:30|87522.7|87472.7|87524.1|87474.1|87528.8|87478.8|87521.5|87471.5|50
1649779480000|2022-04-12 16:04:40|87524.7|87474.7|87517.3|87467.3|87524.7|87474.7|87514.9|87464.9|61
1649779490000|2022-04-12 16:04:50|87516.3|87466.3|87516.3|87466.3|87517.4|87467.4|87515.2|87465.2|31
1649779500000|2022-04-12 16:05:00|87516.2|87466.2|87527.3|87477.3|87530.4|87480.4|87513.5|87463.5|58
1649779510000|2022-04-12 16:05:10|87527.1|87477.1|87524.7|87474.7|87528.8|87478.8|87524.2|87474.2|33
1649779520000|2022-04-12 16:05:20|87523.9|87473.9|87520.3|87470.3|87525.6|87475.6|87519.1|87469.1|52
1649779530000|2022-04-12 16:05:30|87520.2|87470.2|87525.4|87475.4|87525.4|87475.4|87518.4|87468.4|59
1649779540000|2022-04-12 16:05:40|87526.3|87476.3|87517.5|87467.5|87527.9|87477.9|87517.5|87467.5|42
1649779550000|2022-04-12 16:05:50|87517.4|87467.4|87519.7|87469.7|87521.8|87471.8|87516.7|87466.7|45
1649779560000|2022-04-12 16:06:00|87519.5|87469.5|87524.2|87474.2|87529.2|87479.2|87519.4|87469.4|49
1649779570000|2022-04-12 16:06:10|87523.2|87473.2|87521.4|87471.4|87524.5|87474.5|87520.2|87470.2|43
1649779580000|2022-04-12 16:06:20|87521.5|87471.5|87521|87471|87522.8|87472.8|87521|87471|27
1649779590000|2022-04-12 16:06:30|87521.2|87471.2|87517.8|87467.8|87521.8|87471.8|87517|87467|44
1649779600000|2022-04-12 16:06:40|87517.7|87467.7|87519.6|87469.6|87520.4|87470.4|87515.7|87465.7|44
1649779610000|2022-04-12 16:06:50|87520|87470|87516.2|87466.2|87520|87470|87511|87461|51
1649779620000|2022-04-12 16:07:00|87516|87466|87511.2|87461.2|87516|87466|87510.6|87460.6|48
1649779630000|2022-04-12 16:07:10|87511.1|87461.1|87511.8|87461.8|87514.2|87464.2|87510.4|87460.4|30
1649779640000|2022-04-12 16:07:20|87512.5|87462.5|87510.8|87460.8|87513.1|87463.1|87510.2|87460.2|39
1649779650000|2022-04-12 16:07:30|87511.1|87461.1|87507.2|87457.2|87513.7|87463.7|87507.2|87457.2|57
1649779660000|2022-04-12 16:07:40|87507.7|87457.7|87504.1|87454.1|87510|87460|87503.9|87453.9|58
1649779670000|2022-04-12 16:07:50|87503.8|87453.8|87515.1|87465.1|87519|87469|87503.6|87453.6|55
1649779680000|2022-04-12 16:08:00|87514.9|87464.9|87520.6|87470.6|87521.6|87471.6|87514.7|87464.7|44
1649779690000|2022-04-12 16:08:10|87520.5|87470.5|87517.5|87467.5|87521.9|87471.9|87515|87465|39
1649779700000|2022-04-12 16:08:20|87517.4|87467.4|87516.1|87466.1|87517.4|87467.4|87515.7|87465.7|21
1649779710000|2022-04-12 16:08:30|87515.9|87465.9|87517.9|87467.9|87518.3|87468.3|87515.5|87465.5|24
1649779720000|2022-04-12 16:08:40|87517.6|87467.6|87515.8|87465.8|87517.6|87467.6|87513.8|87463.8|33
1649779730000|2022-04-12 16:08:50|87515.6|87465.6|87503.3|87453.3|87516.6|87466.6|87501.7|87451.7|43
1649779740000|2022-04-12 16:09:00|87502.7|87452.7|87509.3|87459.3|87509.3|87459.3|87500.5|87450.5|50
1649779750000|2022-04-12 16:09:10|87505.2|87455.2|87508.4|87458.4|87510.3|87460.3|87502.3|87452.3|50
1649779760000|2022-04-12 16:09:20|87508.6|87458.6|87508.7|87458.7|87510.7|87460.7|87505.3|87455.3|40
1649779770000|2022-04-12 16:09:30|87508.5|87458.5|87507|87457|87510.2|87460.2|87504.7|87454.7|59
1649779780000|2022-04-12 16:09:40|87505.3|87455.3|87501.9|87451.9|87508.2|87458.2|87500|87450|54
1649779790000|2022-04-12 16:09:50|87502.3|87452.3|87499.8|87449.8|87505.2|87455.2|87499.8|87449.8|52
1649779800000|2022-04-12 16:10:00|87501.6|87451.6|87497.5|87447.5|87505.1|87455.1|87496.1|87446.1|70
1649779810000|2022-04-12 16:10:10|87497.8|87447.8|87499.3|87449.3|87501.1|87451.1|87489.7|87439.7|61
1649779820000|2022-04-12 16:10:20|87498.8|87448.8|87505.8|87455.8|87507.5|87457.5|87494.7|87444.7|54
1649779830000|2022-04-12 16:10:30|87505.5|87455.5|87511.1|87461.1|87511.1|87461.1|87502.6|87452.6|53
1649779840000|2022-04-12 16:10:40|87508.6|87458.6|87508.2|87458.2|87510.5|87460.5|87506.2|87456.2|42
1649779850000|2022-04-12 16:10:50|87508.7|87458.7|87503.5|87453.5|87509.3|87459.3|87501.1|87451.1|48
1649779860000|2022-04-12 16:11:00|87503.6|87453.6|87503.5|87453.5|87506.1|87456.1|87502.3|87452.3|44
1649779870000|2022-04-12 16:11:10|87503.7|87453.7|87499.5|87449.5|87503.7|87453.7|87496.2|87446.2|30
1649779880000|2022-04-12 16:11:20|87499.6|87449.6|87504.8|87454.8|87504.8|87454.8|87497.9|87447.9|49
1649779890000|2022-04-12 16:11:30|87503.3|87453.3|87504.1|87454.1|87504.4|87454.4|87499.8|87449.8|49
1649779900000|2022-04-12 16:11:40|87504.7|87454.7|87507.9|87457.9|87508.1|87458.1|87501.1|87451.1|43
1649779910000|2022-04-12 16:11:50|87505.8|87455.8|87505.8|87455.8|87510.9|87460.9|87504.6|87454.6|53
1649779920000|2022-04-12 16:12:00|87505.9|87455.9|87515.4|87465.4|87519.9|87469.9|87505.9|87455.9|56
1649779930000|2022-04-12 16:12:10|87513.8|87463.8|87516.1|87466.1|87520.2|87470.2|87512|87462|66
1649779940000|2022-04-12 16:12:20|87516.5|87466.5|87514.1|87464.1|87516.9|87466.9|87513.4|87463.4|47
1649779950000|2022-04-12 16:12:30|87513.6|87463.6|87514.2|87464.2|87516.7|87466.7|87512.9|87462.9|41
1649779960000|2022-04-12 16:12:40|87515.3|87465.3|87514.7|87464.7|87518.4|87468.4|87514.2|87464.2|33
1649779970000|2022-04-12 16:12:50|87515.3|87465.3|87518.8|87468.8|87520.1|87470.1|87514.8|87464.8|29
1649779980000|2022-04-12 16:13:00|87518.1|87468.1|87520.2|87470.2|87521.6|87471.6|87515.9|87465.9|43
1649779990000|2022-04-12 16:13:10|87520.9|87470.9|87519.1|87469.1|87523.3|87473.3|87517.4|87467.4|52
1649780000000|2022-04-12 16:13:20|87517.5|87467.5|87515.6|87465.6|87518.6|87468.6|87511.1|87461.1|60
1649780010000|2022-04-12 16:13:30|87517|87467|87515.8|87465.8|87519|87469|87513.6|87463.6|55
1649780020000|2022-04-12 16:13:40|87515.9|87465.9|87517.1|87467.1|87518.9|87468.9|87514.6|87464.6|44
1649780030000|2022-04-12 16:13:50|87517.3|87467.3|87518.6|87468.6|87520.1|87470.1|87515.6|87465.6|52
1649780040000|2022-04-12 16:14:00|87518.9|87468.9|87522.9|87472.9|87523.4|87473.4|87513|87463|58
1649780050000|2022-04-12 16:14:10|87523.7|87473.7|87522|87472|87526.8|87476.8|87521.5|87471.5|49
1649780060000|2022-04-12 16:14:20|87522.2|87472.2|87524.8|87474.8|87527.1|87477.1|87518.1|87468.1|60
1649780070000|2022-04-12 16:14:30|87524.5|87474.5|87528.8|87478.8|87528.8|87478.8|87523.3|87473.3|54
1649780080000|2022-04-12 16:14:40|87528|87478|87528.2|87478.2|87529.4|87491.6|87514.5|87475.9|35
1649780090000|2022-04-12 16:14:50|87528.3|87478.3|87511.3|87461.3|87530|87489|87503.5|87461.3|59
1649780100000|2022-04-12 16:15:00|87511.7|87461.7|87510.1|87485.1|87528.8|87492.8|87505.2|87460.9|67
1649780110000|2022-04-12 16:15:10|87508.6|87483.6|87509.4|87484.4|87512.6|87487.6|87507.8|87482.8|59
1649780120000|2022-04-12 16:15:20|87509.5|87484.5|87514.4|87489.4|87526.7|87491.5|87509.5|87471.2|54
1649780130000|2022-04-12 16:15:30|87514.6|87489.6|87515.2|87490.2|87516.4|87491.4|87513.2|87488.2|52
1649780140000|2022-04-12 16:15:40|87514.1|87489.1|87513.7|87488.7|87515|87490|87512|87487|42
1649780150000|2022-04-12 16:15:50|87514.8|87489.8|87516.2|87466.2|87524.7|87490|87506.9|87466|58
1649780160000|2022-04-12 16:16:00|87517.3|87467.3|87506.4|87456.4|87517.3|87474.4|87494.7|87455.2|68
1649780170000|2022-04-12 16:16:10|87508.4|87458.4|87483|87433|87508.6|87458.6|87483|87433|68
1649780180000|2022-04-12 16:16:20|87486|87436|87469.9|87419.9|87486.4|87436.4|87464.6|87414.6|71
1649780190000|2022-04-12 16:16:30|87469.6|87419.6|87470.5|87420.5|87479.1|87429.1|87469.4|87419.4|71
1649780200000|2022-04-12 16:16:40|87475.6|87425.6|87483.6|87433.6|87490.9|87440.9|87475.6|87425.6|66
1649780210000|2022-04-12 16:16:50|87483.4|87433.4|87475.6|87425.6|87483.5|87433.5|87467|87417|58
1649780220000|2022-04-12 16:17:00|87475|87425|87465.5|87415.5|87476.3|87426.3|87463.1|87413.1|56
1649780230000|2022-04-12 16:17:10|87464.1|87414.1|87467.4|87417.4|87468.7|87418.7|87459.9|87409.9|66
1649780240000|2022-04-12 16:17:20|87468.7|87418.7|87464.4|87414.4|87469.5|87419.5|87464.2|87414.2|56
1649780250000|2022-04-12 16:17:30|87464.5|87414.5|87455.9|87405.9|87464.5|87414.5|87454.9|87404.9|68
1649780260000|2022-04-12 16:17:40|87455.6|87405.6|87448|87398|87455.6|87405.6|87435.6|87385.6|72
1649780270000|2022-04-12 16:17:50|87445.5|87395.5|87453.1|87403.1|87453.1|87403.1|87441.5|87391.5|70
1649780280000|2022-04-12 16:18:00|87452.5|87402.5|87452.1|87402.1|87455.1|87405.1|87449.5|87399.5|70
1649780290000|2022-04-12 16:18:10|87451.3|87401.3|87451.2|87401.2|87452.2|87414.1|87431|87390.6|69
1649780300000|2022-04-12 16:18:20|87451|87401|87445|87395|87452|87416.2|87437.1|87393|74
1649780310000|2022-04-12 16:18:30|87444.5|87394.5|87452.2|87402.2|87453.2|87403.2|87444.5|87394.5|70
1649780320000|2022-04-12 16:18:40|87452.4|87402.4|87445.4|87395.4|87452.4|87402.4|87442.4|87392.4|66
1649780330000|2022-04-12 16:18:50|87445.2|87395.2|87446.2|87396.2|87453.5|87403.5|87445.2|87395.2|66
1649780340000|2022-04-12 16:19:00|87443.4|87393.4|87456.5|87406.5|87456.7|87406.7|87441.2|87391.2|70
1649780350000|2022-04-12 16:19:10|87456.7|87406.7|87455.6|87405.6|87459.7|87409.7|87455|87405|59
1649780360000|2022-04-12 16:19:20|87456.6|87406.6|87451.1|87401.1|87460.3|87410.3|87449.2|87399.2|75
1649780370000|2022-04-12 16:19:30|87451.3|87401.3|87452.6|87402.6|87454.3|87416.9|87440.6|87400.2|54
1649780380000|2022-04-12 16:19:40|87453.2|87403.2|87451.4|87401.4|87457.9|87416.9|87436.6|87397.8|69
1649780390000|2022-04-12 16:19:50|87454.2|87404.2|87441.3|87416.3|87460.3|87418.1|87438.2|87402.7|52
1649780400000|2022-04-12 16:20:00|87441.2|87416.2|87455.9|87405.9|87463|87419.1|87441.2|87400|63
1649780410000|2022-04-12 16:20:10|87455.6|87405.6|87459.9|87409.9|87461.2|87411.2|87452.3|87402.3|71
1649780420000|2022-04-12 16:20:20|87461.2|87411.2|87458.4|87408.4|87463.3|87413.3|87458.3|87408.3|66
1649780430000|2022-04-12 16:20:30|87460.6|87410.6|87470.7|87420.7|87476.5|87426.5|87460.6|87410.6|70
1649780440000|2022-04-12 16:20:40|87469.7|87419.7|87474.5|87424.5|87476.1|87426.1|87468.3|87418.3|68
1649780450000|2022-04-12 16:20:50|87475.2|87425.2|87478.7|87428.7|87480.5|87430.5|87475|87425|66
1649780460000|2022-04-12 16:21:00|87479.4|87429.4|87478.2|87428.2|87480|87435.7|87459.3|87420.9|68
1649780470000|2022-04-12 16:21:10|87477.1|87427.1|87473.9|87423.9|87482.4|87432.4|87472.7|87422.7|63
1649780480000|2022-04-12 16:21:20|87475.2|87425.2|87481|87431|87482.3|87432.3|87474.9|87424.9|62
1649780490000|2022-04-12 16:21:30|87480|87430|87478.9|87428.9|87482|87442.8|87467.7|87424.3|51
1649780500000|2022-04-12 16:21:40|87478.7|87428.7|87471.4|87421.4|87480.7|87430.7|87469.9|87419.9|48
1649780510000|2022-04-12 16:21:50|87471.8|87421.8|87459.7|87434.7|87474.5|87436.6|87454.6|87414.2|75
1649780520000|2022-04-12 16:22:00|87459.3|87434.3|87461.5|87411.5|87472.9|87434.3|87453.9|87410.6|62
1649780530000|2022-04-12 16:22:10|87461.3|87411.3|87452.9|87402.9|87461.3|87411.3|87452.9|87402.9|69
1649780540000|2022-04-12 16:22:20|87452.8|87402.8|87442.2|87392.2|87452.9|87402.9|87441.9|87391.9|68
1649780550000|2022-04-12 16:22:30|87442.1|87392.1|87442.6|87392.6|87454.7|87404.7|87442.1|87392.1|70
1649780560000|2022-04-12 16:22:40|87443.4|87393.4|87434.3|87384.3|87449.5|87399.5|87432.2|87382.2|71
1649780570000|2022-04-12 16:22:50|87434.4|87384.4|87432.3|87382.3|87437.8|87387.8|87429.3|87379.3|66
1649780580000|2022-04-12 16:23:00|87432.7|87382.7|87437.5|87387.5|87440.5|87390.5|87430.3|87380.3|67
1649780590000|2022-04-12 16:23:10|87437.4|87387.4|87444.1|87394.1|87446.8|87396.8|87428.9|87378.9|71
1649780600000|2022-04-12 16:23:20|87444.6|87394.6|87445.1|87395.1|87446.9|87396.9|87442.7|87392.7|54
1649780610000|2022-04-12 16:23:30|87445.5|87395.5|87444.9|87394.9|87447.9|87397.9|87443.6|87393.6|45
1649780620000|2022-04-12 16:23:40|87445|87395|87451.4|87401.4|87458.5|87408.5|87445|87395|69
1649780630000|2022-04-12 16:23:50|87449.1|87399.1|87453.5|87403.5|87454.4|87404.4|87446.6|87396.6|70
1649780640000|2022-04-12 16:24:00|87452.8|87402.8|87456.1|87406.1|87457.4|87407.4|87450.8|87400.8|67
1649780650000|2022-04-12 16:24:10|87456.4|87406.4|87518.2|87468.2|87518.2|87468.2|87455.7|87405.7|74
1649780660000|2022-04-12 16:24:20|87518.4|87468.4|87529.9|87479.9|87530.7|87480.7|87518.4|87468.4|72
1649780670000|2022-04-12 16:24:30|87530.1|87480.1|87530.1|87480.1|87531.1|87481.1|87526.7|87476.7|54
1649780680000|2022-04-12 16:24:40|87530.2|87480.2|87531.1|87481.1|87533.7|87483.7|87528|87478|49
1649780690000|2022-04-12 16:24:50|87530.5|87480.5|87525.7|87475.7|87530.6|87480.6|87524.9|87474.9|68
1649780700000|2022-04-12 16:25:00|87525.8|87475.8|87525.8|87475.8|87531.2|87481.2|87523.6|87473.6|72
1649780710000|2022-04-12 16:25:10|87526.4|87476.4|87524.1|87474.1|87528.5|87478.5|87522.1|87472.1|65
1649780720000|2022-04-12 16:25:20|87524.2|87474.2|87528.5|87478.5|87534.8|87484.8|87523.7|87473.7|71
1649780730000|2022-04-12 16:25:30|87528.4|87478.4|87529.6|87479.6|87532.1|87482.1|87527.5|87477.5|66
1649780740000|2022-04-12 16:25:40|87529|87479|87532.8|87482.8|87535.2|87485.2|87529|87479|71
1649780750000|2022-04-12 16:25:50|87532.5|87482.5|87527|87477|87536.3|87486.3|87524.1|87474.1|75
1649780760000|2022-04-12 16:26:00|87527.2|87477.2|87542.6|87492.6|87542.8|87492.8|87527.2|87477.2|76
1649780770000|2022-04-12 16:26:10|87542.2|87492.2|87544.6|87494.6|87547.5|87497.5|87540.2|87490.2|71
1649780780000|2022-04-12 16:26:20|87545.7|87495.7|87538|87488|87559.2|87509.2|87538|87488|73
1649780790000|2022-04-12 16:26:30|87535.5|87485.5|87520.3|87470.3|87535.5|87485.5|87514.5|87464.5|72
1649780800000|2022-04-12 16:26:40|87519.7|87469.7|87514.3|87464.3|87519.7|87469.7|87511.3|87461.3|68
1649780810000|2022-04-12 16:26:50|87515|87465|87517.9|87467.9|87517.9|87467.9|87508.7|87458.7|67
1649780820000|2022-04-12 16:27:00|87518.1|87468.1|87517.1|87467.1|87518.4|87468.4|87516.8|87466.8|60
1649780830000|2022-04-12 16:27:10|87516.8|87466.8|87523.9|87473.9|87524.9|87474.9|87516.4|87466.4|71
1649780840000|2022-04-12 16:27:20|87524.5|87474.5|87517.4|87467.4|87536|87486|87517.4|87467.4|61
1649780850000|2022-04-12 16:27:30|87516.5|87466.5|87512|87462|87519.2|87469.2|87511.6|87461.6|75
1649780860000|2022-04-12 16:27:40|87512.2|87462.2|87511.8|87461.8|87517.9|87467.9|87509.3|87459.3|60
1649780870000|2022-04-12 16:27:50|87512.1|87462.1|87514.1|87464.1|87514.2|87464.2|87510.8|87460.8|55
1649780880000|2022-04-12 16:28:00|87514|87464|87519.2|87469.2|87519.3|87469.3|87513.2|87463.2|55
1649780890000|2022-04-12 16:28:10|87520|87470|87534|87484|87534.2|87484.2|87519.4|87469.4|62
1649780900000|2022-04-12 16:28:20|87534.4|87484.4|87545.9|87495.9|87545.9|87495.9|87532.3|87482.3|64
1649780910000|2022-04-12 16:28:30|87545.6|87495.6|87545.1|87495.1|87549.4|87499.4|87542.7|87492.7|55
1649780920000|2022-04-12 16:28:40|87544.6|87494.6|87545.9|87495.9|87549.1|87499.1|87538.7|87488.7|70
1649780930000|2022-04-12 16:28:50|87545.6|87495.6|87552.6|87502.6|87553.1|87503.1|87540.9|87490.9|64
1649780940000|2022-04-12 16:29:00|87553.5|87503.5|87544|87494|87553.5|87503.5|87539.4|87489.4|71
1649780950000|2022-04-12 16:29:10|87542.5|87492.5|87545.4|87495.4|87547.9|87497.9|87542.5|87492.5|53
1649780960000|2022-04-12 16:29:20|87545.5|87495.5|87544.1|87494.1|87550|87500|87543.6|87493.6|56
1649780970000|2022-04-12 16:29:30|87544.6|87494.6|87543.6|87493.6|87547.1|87497.1|87538.5|87488.5|52
1649780980000|2022-04-12 16:29:40|87542.1|87492.1|87542.2|87492.2|87543.4|87493.4|87540.5|87490.5|48
1649780990000|2022-04-12 16:29:50|87543.2|87493.2|87542.4|87492.4|87543.2|87493.2|87539.9|87489.9|46
1649781000000|2022-04-12 16:30:00|87543.1|87493.1|87544.8|87494.8|87546.4|87496.4|87540.7|87490.7|54
1649781010000|2022-04-12 16:30:10|87542.6|87492.6|87548.5|87498.5|87548.5|87498.5|87542.6|87492.6|56
1649781020000|2022-04-12 16:30:20|87546.2|87496.2|87544.5|87494.5|87550.3|87500.3|87542.6|87492.6|60
1649781030000|2022-04-12 16:30:30|87544.6|87494.6|87549.5|87499.5|87550.5|87500.5|87544|87494|53
1649781040000|2022-04-12 16:30:40|87547.1|87497.1|87550|87500|87550.2|87500.2|87544.7|87494.7|55
1649781050000|2022-04-12 16:30:50|87549.9|87499.9|87546.2|87496.2|87550.3|87500.3|87543.8|87493.8|50
1649781060000|2022-04-12 16:31:00|87546.7|87496.7|87553.2|87503.2|87553.4|87503.4|87545.8|87495.8|28
1649781070000|2022-04-12 16:31:10|87552.3|87502.3|87556.3|87506.3|87556.9|87506.9|87552.3|87502.3|47
1649781080000|2022-04-12 16:31:20|87556.1|87506.1|87553.6|87503.6|87556.4|87506.4|87553.3|87503.3|37
1649781090000|2022-04-12 16:31:30|87553.7|87503.7|87558.8|87508.8|87559.4|87509.4|87552|87502|60
1649781100000|2022-04-12 16:31:40|87557.9|87507.9|87574.4|87524.4|87574.4|87524.4|87557.2|87507.2|63
1649781110000|2022-04-12 16:31:50|87574.6|87524.6|87563.1|87513.1|87576.1|87526.1|87559.4|87509.4|61
1649781120000|2022-04-12 16:32:00|87563.7|87513.7|87586.1|87536.1|87586.5|87536.5|87563.7|87513.7|69
1649781130000|2022-04-12 16:32:10|87586|87536|87579.9|87529.9|87586.5|87536.5|87579.3|87529.3|59
1649781140000|2022-04-12 16:32:20|87579.7|87529.7|87569.8|87519.8|87587|87537|87569.8|87519.8|55
1649781150000|2022-04-12 16:32:30|87572.1|87522.1|87558|87508|87574|87524|87555.7|87505.7|67
1649781160000|2022-04-12 16:32:40|87557.7|87507.7|87558.8|87508.8|87559.6|87509.6|87554.8|87504.8|62
1649781170000|2022-04-12 16:32:50|87558.9|87508.9|87558.6|87508.6|87565.1|87515.1|87555.6|87505.6|64
1649781180000|2022-04-12 16:33:00|87558.2|87508.2|87559.2|87509.2|87560.2|87510.2|87545.3|87495.3|69
1649781190000|2022-04-12 16:33:10|87558.2|87508.2|87571.9|87521.9|87573.1|87523.1|87556.3|87506.3|62
1649781200000|2022-04-12 16:33:20|87572.5|87522.5|87566|87516|87578.3|87528.3|87560.8|87510.8|72
1649781210000|2022-04-12 16:33:30|87567.9|87517.9|87579.6|87529.6|87586.9|87536.9|87566|87516|71
1649781220000|2022-04-12 16:33:40|87579.2|87529.2|87586|87536|87587.2|87537.2|87578|87528|59
1649781230000|2022-04-12 16:33:50|87585.1|87535.1|87589.6|87539.6|87589.7|87539.7|87584.3|87534.3|53
1649781240000|2022-04-12 16:34:00|87589.5|87539.5|87600.1|87550.1|87601.4|87551.4|87588.7|87538.7|65
1649781250000|2022-04-12 16:34:10|87600.2|87550.2|87594.7|87544.7|87600.9|87550.9|87587.3|87537.3|67
1649781260000|2022-04-12 16:34:20|87595.2|87545.2|87596|87546|87599.6|87549.6|87592.4|87542.4|54
1649781270000|2022-04-12 16:34:30|87596.1|87546.1|87596.9|87546.9|87601.2|87551.2|87594.2|87544.2|59
1649781280000|2022-04-12 16:34:40|87597|87547|87596.1|87546.1|87603.9|87553.9|87595.5|87545.5|57
1649781290000|2022-04-12 16:34:50|87598|87548|87614.2|87564.2|87616.1|87566.1|87592.3|87542.3|72
1649781300000|2022-04-12 16:35:00|87615|87565|87614.1|87564.1|87623.1|87573.1|87610.1|87560.1|66
1649781310000|2022-04-12 16:35:10|87614|87564|87606.7|87556.7|87615.9|87565.9|87605.9|87555.9|44
1649781320000|2022-04-12 16:35:20|87607.3|87557.3|87620.3|87570.3|87621.3|87571.3|87605.4|87555.4|66
1649781330000|2022-04-12 16:35:30|87620.7|87570.7|87614.7|87564.7|87622.7|87572.7|87611.1|87561.1|66
1649781340000|2022-04-12 16:35:40|87614.4|87564.4|87642.4|87592.4|87644|87594|87613.3|87563.3|76
1649781350000|2022-04-12 16:35:50|87642.7|87592.7|87649.9|87599.9|87651.4|87601.4|87642|87592|62
1649781360000|2022-04-12 16:36:00|87649|87599|87665.9|87615.9|87674.7|87624.7|87648.2|87598.2|67
1649781370000|2022-04-12 16:36:10|87666.4|87616.4|87672.9|87622.9|87673.4|87623.4|87664.9|87614.9|54
1649781380000|2022-04-12 16:36:20|87672.6|87622.6|87666.9|87616.9|87673.9|87623.9|87666.4|87616.4|60
1649781390000|2022-04-12 16:36:30|87667|87617|87675.4|87625.4|87678.8|87628.8|87663|87613|69
1649781400000|2022-04-12 16:36:40|87675.7|87625.7|87666|87616|87675.7|87625.7|87661.3|87611.3|67
1649781410000|2022-04-12 16:36:50|87666.3|87616.3|87660.5|87610.5|87667.1|87617.1|87656|87606|60
1649781420000|2022-04-12 16:37:00|87661.6|87611.6|87653.2|87603.2|87662.4|87612.4|87650|87600|69
1649781430000|2022-04-12 16:37:10|87653.9|87603.9|87657.7|87607.7|87657.7|87607.7|87651.2|87601.2|44
1649781440000|2022-04-12 16:37:20|87662.6|87612.6|87646.6|87596.6|87662.6|87612.6|87646.3|87596.3|63
1649781450000|2022-04-12 16:37:30|87646.4|87596.4|87649.5|87599.5|87650.6|87600.6|87646.4|87596.4|51
1649781460000|2022-04-12 16:37:40|87649.9|87599.9|87649.1|87599.1|87652.7|87602.7|87646.5|87596.5|55
1649781470000|2022-04-12 16:37:50|87649.2|87599.2|87647.2|87597.2|87649.3|87599.3|87646.1|87596.1|42
1649781480000|2022-04-12 16:38:00|87647.5|87597.5|87660.7|87610.7|87661.4|87611.4|87641.4|87591.4|60
1649781490000|2022-04-12 16:38:10|87660.3|87610.3|87660.4|87610.4|87666.7|87616.7|87654.8|87604.8|64
1649781500000|2022-04-12 16:38:20|87660.7|87610.7|87652.2|87602.2|87660.7|87610.7|87650.6|87600.6|57
1649781510000|2022-04-12 16:38:30|87652.3|87602.3|87642.2|87592.2|87653.9|87603.9|87641.9|87591.9|39
1649781520000|2022-04-12 16:38:40|87640|87590|87631.2|87581.2|87640.2|87590.2|87629.3|87579.3|60
1649781530000|2022-04-12 16:38:50|87630.8|87580.8|87633.1|87583.1|87634.7|87584.7|87629.7|87579.7|58
1649781540000|2022-04-12 16:39:00|87632.6|87582.6|87643|87593|87645.1|87595.1|87625.7|87575.7|63
1649781550000|2022-04-12 16:39:10|87642.8|87592.8|87642.7|87592.7|87644.9|87594.9|87639.2|87589.2|59
1649781560000|2022-04-12 16:39:20|87643.2|87593.2|87648.3|87598.3|87648.3|87598.3|87639.5|87589.5|60
1649781570000|2022-04-12 16:39:30|87648.9|87598.9|87641.9|87591.9|87649.2|87604.8|87629|87591.4|55
1649781580000|2022-04-12 16:39:40|87641.3|87591.3|87630.2|87580.2|87641.7|87591.7|87629.9|87579.9|58
1649781590000|2022-04-12 16:39:50|87630.6|87580.6|87626.1|87576.1|87634|87584|87623.6|87573.6|62
1649781600000|2022-04-12 16:40:00|87626.9|87576.9|87631.6|87581.6|87632.1|87582.1|87623|87573|58
1649781610000|2022-04-12 16:40:10|87631.7|87581.7|87642.2|87592.2|87646.1|87596.1|87631.7|87581.7|72
1649781620000|2022-04-12 16:40:20|87642.7|87592.7|87650.6|87600.6|87651.7|87601.7|87641.8|87591.8|60
1649781630000|2022-04-12 16:40:30|87650.1|87600.1|87649.7|87599.7|87652.4|87602.4|87644.5|87594.5|69
1649781640000|2022-04-12 16:40:40|87649.9|87599.9|87639.8|87589.8|87649.9|87599.9|87639.8|87589.8|53
1649781650000|2022-04-12 16:40:50|87639.6|87589.6|87636|87586|87641.7|87591.7|87630.5|87580.5|55
1649781660000|2022-04-12 16:41:00|87635.8|87585.8|87649.8|87599.8|87654.8|87604.8|87633.1|87583.1|61
1649781670000|2022-04-12 16:41:10|87652.8|87602.8|87652.8|87602.8|87655.9|87605.9|87650.6|87600.6|35
1649781680000|2022-04-12 16:41:20|87652.9|87602.9|87650.3|87600.3|87656.5|87606.5|87650.3|87600.3|47
1649781690000|2022-04-12 16:41:30|87647.6|87597.6|87655.4|87605.4|87655.4|87605.4|87647.5|87597.5|43
1649781700000|2022-04-12 16:41:40|87654.7|87604.7|87652.1|87602.1|87656.1|87606.1|87651.7|87601.7|47
1649781710000|2022-04-12 16:41:50|87652.3|87602.3|87657.3|87607.3|87660.3|87610.3|87651.8|87601.8|43
1649781720000|2022-04-12 16:42:00|87657.1|87607.1|87664.9|87614.9|87665.4|87615.4|87656.2|87606.2|61
1649781730000|2022-04-12 16:42:10|87667|87617|87668.9|87618.9|87678.8|87634|87659|87613.1|69
1649781740000|2022-04-12 16:42:20|87667.8|87617.8|87659.2|87609.2|87669|87632|87654.8|87605.2|61
1649781750000|2022-04-12 16:42:30|87660.4|87610.4|87664|87614|87664.7|87614.7|87659.8|87609.8|48
1649781760000|2022-04-12 16:42:40|87664.2|87614.2|87671|87621|87671|87621|87663.8|87613.8|46
1649781770000|2022-04-12 16:42:50|87672.4|87622.4|87678.3|87628.3|87680.7|87634.5|87657.8|87620.4|58
1649781780000|2022-04-12 16:43:00|87679.1|87629.1|87673.9|87623.9|87681|87631|87670.1|87620.1|67
1649781790000|2022-04-12 16:43:10|87673.7|87623.7|87675.9|87625.9|87677.3|87627.3|87669.9|87619.9|46
1649781800000|2022-04-12 16:43:20|87675.2|87625.2|87681.6|87631.6|87682.1|87632.1|87673.1|87623.1|33
1649781810000|2022-04-12 16:43:30|87680.5|87630.5|87698.7|87648.7|87700.4|87650.4|87680.5|87630.5|63
1649781820000|2022-04-12 16:43:40|87697.6|87647.6|87713|87663|87719.8|87669.8|87697.6|87647.6|75
1649781830000|2022-04-12 16:43:50|87713.2|87663.2|87704.2|87654.2|87717.1|87667.1|87703.3|87653.3|61
1649781840000|2022-04-12 16:44:00|87704.3|87654.3|87692.6|87642.6|87705.1|87655.1|87691.6|87641.6|66
1649781850000|2022-04-12 16:44:10|87691.5|87641.5|87687|87637|87697.8|87647.8|87686.2|87636.2|64
1649781860000|2022-04-12 16:44:20|87686.9|87636.9|87696.1|87646.1|87697.5|87647.5|87683|87633|49
1649781870000|2022-04-12 16:44:30|87696.3|87646.3|87694.6|87644.6|87699.1|87649.1|87692.5|87642.5|56
1649781880000|2022-04-12 16:44:40|87694.7|87644.7|87695.6|87645.6|87698.8|87648.8|87694.2|87644.2|58
1649781890000|2022-04-12 16:44:50|87695.4|87645.4|87697.4|87647.4|87701.4|87651.4|87694.3|87644.3|49
1649781900000|2022-04-12 16:45:00|87697.5|87647.5|87697.7|87647.7|87699|87649|87697.1|87647.1|42
1649781910000|2022-04-12 16:45:10|87698|87648|87701.4|87651.4|87701.8|87651.8|87697.4|87647.4|38
1649781920000|2022-04-12 16:45:20|87701.3|87651.3|87702.1|87652.1|87707.6|87657.6|87699.9|87649.9|53
1649781930000|2022-04-12 16:45:30|87702|87652|87698|87648|87703.4|87653.4|87697|87647|62
1649781940000|2022-04-12 16:45:40|87698.1|87648.1|87703.1|87653.1|87704.1|87654.1|87693.3|87643.3|57
1649781950000|2022-04-12 16:45:50|87703.3|87653.3|87705.4|87655.4|87706.3|87656.3|87700.4|87650.4|47
1649781960000|2022-04-12 16:46:00|87703.5|87653.5|87705.4|87655.4|87708.4|87658.4|87698.4|87648.4|63
1649781970000|2022-04-12 16:46:10|87706.5|87656.5|87705.2|87655.2|87708.7|87658.7|87703.4|87653.4|47
1649781980000|2022-04-12 16:46:20|87705.1|87655.1|87701.5|87651.5|87711.2|87661.2|87700.1|87650.1|51
1649781990000|2022-04-12 16:46:30|87701.4|87651.4|87707.2|87657.2|87707.4|87657.4|87696.9|87646.9|52
1649782000000|2022-04-12 16:46:40|87706.3|87656.3|87692.5|87642.5|87707|87657|87692.1|87642.1|55
1649782010000|2022-04-12 16:46:50|87692.7|87642.7|87695.3|87645.3|87697.4|87647.4|87691|87641|49
1649782020000|2022-04-12 16:47:00|87694.6|87644.6|87691.3|87641.3|87696.7|87646.7|87691.3|87641.3|49
1649782030000|2022-04-12 16:47:10|87691.7|87641.7|87695.6|87645.6|87695.6|87645.6|87680.9|87630.9|61
1649782040000|2022-04-12 16:47:20|87693.7|87643.7|87696.5|87646.5|87700.9|87656.4|87681.4|87641.4|53
1649782050000|2022-04-12 16:47:30|87693.6|87643.6|87692.2|87642.2|87695.2|87645.2|87691.6|87641.6|45
1649782060000|2022-04-12 16:47:40|87691.7|87641.7|87692.1|87642.1|87699|87649|87691.7|87641.7|45
1649782070000|2022-04-12 16:47:50|87692.2|87642.2|87700.2|87650.2|87700.2|87650.2|87691.9|87641.9|53
1649782080000|2022-04-12 16:48:00|87698.8|87648.8|87690.8|87640.8|87702.3|87652.3|87690.4|87640.4|57
1649782090000|2022-04-12 16:48:10|87690.7|87640.7|87690.3|87640.3|87692.9|87642.9|87690.3|87640.3|37
1649782100000|2022-04-12 16:48:20|87690.5|87640.5|87692.2|87642.2|87692.6|87642.6|87690.5|87640.5|41
1649782110000|2022-04-12 16:48:30|87692|87642|87692.3|87642.3|87693|87643|87691.9|87641.9|37
1649782120000|2022-04-12 16:48:40|87692.2|87642.2|87683.5|87633.5|87692.2|87650.5|87674.7|87629.9|52
1649782130000|2022-04-12 16:48:50|87683.7|87633.7|87690|87640|87691.1|87641.1|87682.7|87632.7|47
1649782140000|2022-04-12 16:49:00|87689.3|87639.3|87692.5|87642.5|87693|87643|87687.5|87637.5|37
1649782150000|2022-04-12 16:49:10|87693.5|87643.5|87686.7|87636.7|87693.5|87646.9|87671.9|87632.4|43
1649782160000|2022-04-12 16:49:20|87687|87637|87689.4|87639.4|87692.8|87642.8|87686.4|87636.4|38
1649782170000|2022-04-12 16:49:30|87689.3|87639.3|87690|87640|87692.4|87642.4|87688|87638|38
1649782180000|2022-04-12 16:49:40|87689.2|87639.2|87690.2|87640.2|87691.1|87641.1|87688.2|87638.2|35
1649782190000|2022-04-12 16:49:50|87689.7|87639.7|87689.5|87639.5|87690.8|87640.8|87688.2|87638.2|36
1649782200000|2022-04-12 16:50:00|87690|87640|87699.7|87649.7|87703.5|87653.5|87690|87640|66
1649782210000|2022-04-12 16:50:10|87701.2|87651.2|87687.9|87637.9|87701.2|87651.2|87685.4|87635.4|59
1649782220000|2022-04-12 16:50:20|87688|87638|87683.3|87633.3|87693.2|87643.2|87681.5|87631.5|54
1649782230000|2022-04-12 16:50:30|87686.4|87636.4|87693.1|87643.1|87696.5|87646.5|87685.3|87635.3|59
1649782240000|2022-04-12 16:50:40|87693|87643|87697|87647|87699.7|87649.7|87693|87643|60
1649782250000|2022-04-12 16:50:50|87696.9|87646.9|87700.6|87650.6|87701.6|87651.6|87696.7|87646.7|60
1649782260000|2022-04-12 16:51:00|87701.5|87651.5|87686.9|87636.9|87701.9|87651.9|87685.2|87635.2|53
1649782270000|2022-04-12 16:51:10|87687.1|87637.1|87686.9|87636.9|87688.8|87638.8|87685.9|87635.9|39
1649782280000|2022-04-12 16:51:20|87686.3|87636.3|87690.4|87640.4|87690.9|87640.9|87685.1|87635.1|25
1649782290000|2022-04-12 16:51:30|87691.4|87641.4|87686|87636|87693.4|87643.4|87685.8|87635.8|58
1649782300000|2022-04-12 16:51:40|87686.1|87636.1|87683.7|87633.7|87688.4|87638.4|87683.6|87633.6|49
1649782310000|2022-04-12 16:51:50|87683.8|87633.8|87685.1|87635.1|87689.3|87639.3|87679.7|87629.7|57
1649782320000|2022-04-12 16:52:00|87684.5|87634.5|87674.3|87624.3|87686.4|87636.4|87672.3|87622.3|67
1649782330000|2022-04-12 16:52:10|87674|87624|87670.5|87620.5|87677.9|87627.9|87670.2|87620.2|60
1649782340000|2022-04-12 16:52:20|87669.9|87619.9|87680.2|87630.2|87684.1|87634.1|87662.8|87612.8|62
1649782350000|2022-04-12 16:52:30|87680.3|87630.3|87675.2|87650.2|87688.9|87650.2|87675.2|87630|64
1649782360000|2022-04-12 16:52:40|87676.3|87651.3|87691.3|87641.3|87692.3|87652.8|87675.9|87638.4|56
1649782370000|2022-04-12 16:52:50|87691.6|87641.6|87689.4|87639.4|87697.8|87647.8|87683.1|87633.1|66
1649782380000|2022-04-12 16:53:00|87689.5|87639.5|87688.9|87638.9|87692.6|87642.6|87687.7|87637.7|51
1649782390000|2022-04-12 16:53:10|87688.7|87638.7|87690.1|87640.1|87695.1|87645.1|87688.7|87638.7|45
1649782400000|2022-04-12 16:53:20|87689.6|87639.6|87688.6|87638.6|87690.9|87640.9|87685.1|87635.1|53
1649782410000|2022-04-12 16:53:30|87688.5|87638.5|87689.5|87639.5|87693.6|87643.6|87688.3|87638.3|51
1649782420000|2022-04-12 16:53:40|87691|87641|87690.9|87640.9|87695.3|87645.3|87690.2|87640.2|43
1649782430000|2022-04-12 16:53:50|87693.8|87643.8|87691.7|87641.7|87693.8|87643.8|87689.8|87639.8|29
1649782440000|2022-04-12 16:54:00|87691.8|87641.8|87685.7|87635.7|87692|87642|87685.5|87635.5|32
1649782450000|2022-04-12 16:54:10|87685.2|87635.2|87684.4|87634.4|87686.3|87636.3|87681.6|87631.6|33
1649782460000|2022-04-12 16:54:20|87684.5|87634.5|87686.5|87636.5|87686.7|87636.7|87684.5|87634.5|29
1649782470000|2022-04-12 16:54:30|87686.6|87636.6|87687.6|87637.6|87687.6|87637.6|87686.1|87636.1|30
1649782480000|2022-04-12 16:54:40|87686.7|87636.7|87686.1|87636.1|87687.6|87637.6|87684.8|87634.8|32
1649782490000|2022-04-12 16:54:50|87685.4|87635.4|87685.3|87635.3|87686.5|87636.5|87685.3|87635.3|13
1649782500000|2022-04-12 16:55:00|87685.2|87635.2|87674|87624|87686.6|87636.6|87670.8|87620.8|59
1649782510000|2022-04-12 16:55:10|87673.2|87623.2|87685.6|87635.6|87686.6|87643.3|87668.3|87623.2|59
1649782520000|2022-04-12 16:55:20|87685.4|87635.4|87675.5|87625.5|87689.8|87647.1|87671.8|87622.1|63
1649782530000|2022-04-12 16:55:30|87675.4|87625.4|87678.8|87628.8|87680|87630|87674.3|87624.3|42
1649782540000|2022-04-12 16:55:40|87678.7|87628.7|87681.1|87631.1|87681.4|87631.4|87678.1|87628.1|43
1649782550000|2022-04-12 16:55:50|87681|87631|87678.5|87628.5|87681.2|87631.2|87675.3|87625.3|51
1649782560000|2022-04-12 16:56:00|87678.3|87628.3|87672.4|87622.4|87679.9|87629.9|87670.2|87620.2|60
1649782570000|2022-04-12 16:56:10|87671.6|87621.6|87678.3|87628.3|87680|87639.3|87664.3|87621.3|48
1649782580000|2022-04-12 16:56:20|87678.4|87628.4|87687.4|87637.4|87687.4|87643.2|87668.2|87628.4|52
1649782590000|2022-04-12 16:56:30|87687.5|87637.5|87685.5|87635.5|87689.7|87639.7|87685.5|87635.5|46
1649782600000|2022-04-12 16:56:40|87685.4|87635.4|87667.6|87642.6|87686.5|87642.6|87666.6|87629.9|54
1649782610000|2022-04-12 16:56:50|87667.4|87642.4|87677.8|87627.8|87682.1|87642.4|87667.4|87627.8|26
1649782620000|2022-04-12 16:57:00|87677.6|87627.6|87665.7|87615.7|87677.6|87627.6|87663.9|87613.9|63
1649782630000|2022-04-12 16:57:10|87665.2|87615.2|87662.8|87612.8|87668.2|87618.2|87661.5|87611.5|54
1649782640000|2022-04-12 16:57:20|87662.9|87612.9|87667.5|87617.5|87670.1|87620.1|87661.8|87611.8|47
1649782650000|2022-04-12 16:57:30|87666.7|87616.7|87667.2|87617.2|87669.1|87619.1|87666|87616|38
1649782660000|2022-04-12 16:57:40|87667.1|87617.1|87670.8|87620.8|87670.8|87620.8|87667.1|87617.1|28
1649782670000|2022-04-12 16:57:50|87671.2|87621.2|87670.9|87620.9|87672.4|87622.4|87668.6|87618.6|30
1649782680000|2022-04-12 16:58:00|87670.8|87620.8|87645.4|87620.4|87670.8|87620.8|87645.2|87606.7|50
1649782690000|2022-04-12 16:58:10|87645.8|87620.8|87654.4|87604.4|87659.6|87620.8|87643.7|87603.3|56
1649782700000|2022-04-12 16:58:20|87654.6|87604.6|87650.9|87600.9|87654.6|87604.6|87650.9|87600.9|38
1649782710000|2022-04-12 16:58:30|87650.8|87600.8|87642|87592|87652.4|87602.4|87638.6|87588.6|50
1649782720000|2022-04-12 16:58:40|87641.8|87591.8|87636.2|87586.2|87642.9|87592.9|87635.3|87585.3|51
1649782730000|2022-04-12 16:58:50|87635.7|87585.7|87630.7|87580.7|87637.1|87587.1|87630.7|87580.7|52
1649782740000|2022-04-12 16:59:00|87630.5|87580.5|87638.9|87588.9|87639.7|87589.7|87630.2|87580.2|55
1649782750000|2022-04-12 16:59:10|87638.8|87588.8|87633.6|87583.6|87638.8|87588.8|87632.9|87582.9|50
1649782760000|2022-04-12 16:59:20|87633.5|87583.5|87634|87584|87635.5|87585.5|87633.3|87583.3|41
1649782770000|2022-04-12 16:59:30|87633.8|87583.8|87642|87592|87645.5|87595.5|87633.8|87583.8|66
1649782780000|2022-04-12 16:59:40|87640|87590|87634.6|87584.6|87641.6|87591.6|87634.4|87584.4|62
1649782790000|2022-04-12 16:59:50|87635.5|87585.5|87631.8|87581.8|87642.3|87592.3|87631.6|87581.6|68
1649782800000|2022-04-12 17:00:00|87633.6|87583.6|87626.9|87576.9|87636.5|87586.5|87626.8|87576.8|59
1649782810000|2022-04-12 17:00:10|87627.1|87577.1|87633.1|87583.1|87635|87585|87625.9|87575.9|58
1649782820000|2022-04-12 17:00:20|87632.6|87582.6|87627.8|87577.8|87633.3|87591.7|87616.7|87574.6|60
1649782830000|2022-04-12 17:00:30|87628.4|87578.4|87614.2|87564.2|87630.9|87587.4|87610.9|87561.4|47
1649782840000|2022-04-12 17:00:40|87615|87565|87613.9|87563.9|87619.1|87569.1|87613.3|87563.3|63
1649782850000|2022-04-12 17:00:50|87614.2|87564.2|87621.1|87571.1|87621.1|87571.1|87613.1|87563.1|62
1649782860000|2022-04-12 17:01:00|87623.5|87573.5|87604.1|87554.1|87623.5|87573.5|87601.9|87551.9|67
1649782870000|2022-04-12 17:01:10|87604.5|87554.5|87600.9|87550.9|87606.8|87556.8|87597.9|87547.9|59
1649782880000|2022-04-12 17:01:20|87601|87551|87602.5|87552.5|87602.6|87552.6|87599.6|87549.6|42
1649782890000|2022-04-12 17:01:30|87602.4|87552.4|87599.8|87549.8|87607.3|87557.3|87598.5|87548.5|54
1649782900000|2022-04-12 17:01:40|87600|87550|87597|87547|87600.2|87550.2|87596.2|87546.2|41
1649782910000|2022-04-12 17:01:50|87596.9|87546.9|87601.3|87551.3|87602.3|87552.3|87596.4|87546.4|35
1649782920000|2022-04-12 17:02:00|87599.1|87549.1|87626.5|87576.5|87626.8|87582.9|87598.6|87548.6|59
1649782930000|2022-04-12 17:02:10|87628.4|87578.4|87626.9|87576.9|87633.3|87588.8|87612.8|87569.5|75
1649782940000|2022-04-12 17:02:20|87623.7|87573.7|87619.5|87569.5|87624.9|87574.9|87619|87569|65
1649782950000|2022-04-12 17:02:30|87619.3|87569.3|87625.8|87575.8|87627.7|87587.7|87611.9|87569.3|50
1649782960000|2022-04-12 17:02:40|87625.7|87575.7|87638.1|87588.1|87639.3|87601.4|87623.9|87575.7|50
1649782970000|2022-04-12 17:02:50|87635.1|87585.1|87619.5|87594.5|87635.2|87599|87618.6|87581.2|55
1649782980000|2022-04-12 17:03:00|87632.2|87582.2|87613.8|87588.8|87632.6|87589.3|87605.6|87565.6|56
1649782990000|2022-04-12 17:03:10|87613.6|87588.6|87624.6|87599.6|87636.7|87600.7|87613.6|87577.7|64
1649783000000|2022-04-12 17:03:20|87624.4|87599.4|87635.4|87585.4|87635.8|87599.4|87622.9|87583.7|42
1649783010000|2022-04-12 17:03:30|87635.9|87585.9|87616.2|87591.2|87638|87593.5|87615.5|87583.6|48
1649783020000|2022-04-12 17:03:40|87615.3|87590.3|87615.3|87590.3|87618|87593|87614|87589|41
1649783030000|2022-04-12 17:03:50|87615.6|87590.6|87624.8|87599.8|87634.8|87599.9|87615.5|87580.4|48
1649783040000|2022-04-12 17:04:00|87624.7|87599.7|87622.3|87597.3|87625.2|87600.2|87622|87597|36
1649783050000|2022-04-12 17:04:10|87622.5|87597.5|87627.7|87577.7|87633.1|87597.6|87612.8|87574.5|49
1649783060000|2022-04-12 17:04:20|87626.4|87576.4|87616.3|87591.3|87629.5|87591.4|87615.5|87573.7|43
1649783070000|2022-04-12 17:04:30|87616.4|87591.4|87623.7|87573.7|87625.3|87591.4|87612.1|87572.4|58
1649783080000|2022-04-12 17:04:40|87622.7|87572.7|87625.1|87575.1|87625.1|87575.1|87619.6|87569.6|53
1649783090000|2022-04-12 17:04:50|87623|87573|87612.7|87562.7|87624.7|87574.7|87612.7|87562.7|51
1649783100000|2022-04-12 17:05:00|87613.1|87563.1|87612.7|87562.7|87613.7|87563.7|87605.2|87555.2|64
1649783110000|2022-04-12 17:05:10|87613|87563|87604|87554|87613.2|87567.5|87592|87553.8|52
1649783120000|2022-04-12 17:05:20|87603.8|87553.8|87609|87559|87613.4|87563.4|87603.3|87553.3|48
1649783130000|2022-04-12 17:05:30|87608.8|87558.8|87613|87563|87613.7|87563.7|87608|87558|54
1649783140000|2022-04-12 17:05:40|87612.4|87562.4|87613.3|87563.3|87613.8|87574.8|87598.5|87559.7|57
1649783150000|2022-04-12 17:05:50|87612.9|87562.9|87596.4|87571.4|87613.6|87573.3|87596.2|87552.5|52
1649783160000|2022-04-12 17:06:00|87595.7|87570.7|87603.7|87553.7|87608|87573.3|87590.6|87552.1|51
1649783170000|2022-04-12 17:06:10|87603.8|87553.8|87604|87554|87604.4|87554.4|87602.4|87552.4|42
1649783180000|2022-04-12 17:06:20|87605|87555|87594.3|87569.3|87610.9|87570.1|87590.6|87553.2|55
1649783190000|2022-04-12 17:06:30|87594.4|87569.4|87591.1|87566.1|87596.6|87571.6|87588.4|87563.4|58
1649783200000|2022-04-12 17:06:40|87590.7|87565.7|87593.9|87568.9|87594.8|87569.8|87587.3|87562.3|59
1649783210000|2022-04-12 17:06:50|87593.6|87568.6|87591.9|87566.9|87594|87569|87590.1|87565.1|40
1649783220000|2022-04-12 17:07:00|87591.8|87566.8|87599.5|87549.5|87601.1|87566.8|87587.6|87548.8|42
1649783230000|2022-04-12 17:07:10|87599.6|87549.6|87600.5|87550.5|87606.4|87556.4|87599.1|87549.1|39
1649783240000|2022-04-12 17:07:20|87600.4|87550.4|87596.3|87571.3|87611.6|87576.5|87596.3|87550.3|69
1649783250000|2022-04-12 17:07:30|87596.4|87571.4|87608|87558|87608.5|87571.4|87595.1|87556.4|38
1649783260000|2022-04-12 17:07:40|87607.8|87557.8|87596.7|87571.7|87611.4|87577.5|87595.9|87557.8|53
1649783270000|2022-04-12 17:07:50|87596.6|87571.6|87598.6|87573.6|87610|87573.7|87594.8|87556.1|47
1649783280000|2022-04-12 17:08:00|87598.1|87573.1|87602.5|87577.5|87604.2|87579.2|87597|87572|62
1649783290000|2022-04-12 17:08:10|87601.4|87576.4|87610.7|87585.7|87610.7|87585.7|87600.6|87575.6|57
1649783300000|2022-04-12 17:08:20|87610.9|87585.9|87612|87587|87615.2|87590.2|87609.6|87584.6|58
1649783310000|2022-04-12 17:08:30|87611.9|87586.9|87614.4|87589.4|87615.6|87590.6|87611.9|87586.9|60
1649783320000|2022-04-12 17:08:40|87614|87589|87614.2|87589.2|87617.7|87592.7|87612|87587|66
1649783330000|2022-04-12 17:08:50|87613.8|87588.8|87619.6|87594.6|87620.7|87595.7|87613|87588|52
1649783340000|2022-04-12 17:09:00|87632.4|87582.4|87631.5|87581.5|87634.2|87584.2|87631|87581|57
1649783350000|2022-04-12 17:09:10|87631.7|87581.7|87626.9|87576.9|87632.8|87592.8|87615.2|87575.5|55
1649783360000|2022-04-12 17:09:20|87626.3|87576.3|87622.1|87597.1|87626.8|87597.2|87613.1|87574.8|61
1649783370000|2022-04-12 17:09:30|87621.9|87596.9|87625.4|87600.4|87640.9|87603.8|87621.1|87588.5|55
1649783380000|2022-04-12 17:09:40|87625.8|87600.8|87636.4|87586.4|87637.7|87602.2|87621.3|87582.2|62
1649783390000|2022-04-12 17:09:50|87636.2|87586.2|87628.3|87578.3|87636.4|87586.4|87628|87578|58
1649783400000|2022-04-12 17:10:00|87628.1|87578.1|87630.3|87580.3|87630.8|87580.8|87626.3|87576.3|48
1649783410000|2022-04-12 17:10:10|87630|87580|87631.8|87581.8|87632.7|87582.7|87628.9|87578.9|36
1649783420000|2022-04-12 17:10:20|87631.7|87581.7|87624.9|87599.9|87633.8|87600.1|87621.6|87579.6|52
1649783430000|2022-04-12 17:10:30|87624.4|87599.4|87638|87588|87639.5|87601.9|87624.1|87586.8|57
1649783440000|2022-04-12 17:10:40|87637.5|87587.5|87628.5|87603.5|87638.7|87603.5|87625.2|87584.8|56
1649783450000|2022-04-12 17:10:50|87629.1|87604.1|87644.8|87594.8|87645.8|87608.1|87629.1|87592.1|58
1649783460000|2022-04-12 17:11:00|87644.6|87594.6|87629.6|87604.6|87644.6|87607.3|87626.5|87589.5|59
1649783470000|2022-04-12 17:11:10|87629.3|87604.3|87649.6|87599.6|87651.7|87610.6|87628.9|87598.6|58
1649783480000|2022-04-12 17:11:20|87649.4|87599.4|87652.3|87602.3|87653.7|87603.7|87649.1|87599.1|57
1649783490000|2022-04-12 17:11:30|87653.6|87603.6|87654.8|87604.8|87656.4|87606.4|87651.7|87601.7|47
1649783500000|2022-04-12 17:11:40|87654.2|87604.2|87658.1|87608.1|87659.6|87609.6|87654.2|87604.2|52
1649783510000|2022-04-12 17:11:50|87657.5|87607.5|87658|87608|87659.8|87609.8|87654.8|87604.8|58
1649783520000|2022-04-12 17:12:00|87646.5|87621.5|87653.4|87603.4|87655.6|87622.6|87643.7|87603.4|59
1649783530000|2022-04-12 17:12:10|87653.6|87603.6|87650.3|87600.3|87653.6|87603.6|87649.3|87599.3|46
1649783540000|2022-04-12 17:12:20|87650.2|87600.2|87661.8|87611.8|87663.2|87613.2|87650.2|87600.2|47
1649783550000|2022-04-12 17:12:30|87661.6|87611.6|87662.4|87612.4|87663.8|87613.8|87661.6|87611.6|46
1649783560000|2022-04-12 17:12:40|87662.7|87612.7|87653.8|87603.8|87662.8|87612.8|87653.7|87603.7|43
1649783570000|2022-04-12 17:12:50|87653.9|87603.9|87650.8|87600.8|87653.9|87603.9|87650.7|87600.7|46
1649783580000|2022-04-12 17:13:00|87650.9|87600.9|87653.5|87603.5|87654.4|87604.4|87650.4|87600.4|56
1649783590000|2022-04-12 17:13:10|87653.3|87603.3|87647.4|87597.4|87653.7|87610.5|87635.5|87595.4|43
1649783600000|2022-04-12 17:13:20|87646.9|87596.9|87644|87594|87647.7|87597.7|87642.3|87592.3|53
1649783610000|2022-04-12 17:13:30|87643.5|87593.5|87645.1|87595.1|87646.6|87596.6|87642.3|87592.3|45
1649783620000|2022-04-12 17:13:40|87644.9|87594.9|87647.7|87597.7|87647.9|87597.9|87640.7|87590.7|45
1649783630000|2022-04-12 17:13:50|87647.2|87597.2|87640.4|87615.4|87655.2|87616.1|87640.1|87596.5|66
1649783640000|2022-04-12 17:14:00|87640.8|87615.8|87654.9|87604.9|87658.4|87620.7|87638.5|87601.7|55
1649783650000|2022-04-12 17:14:10|87655|87605|87648|87598|87655|87612|87636.7|87596.7|49
1649783660000|2022-04-12 17:14:20|87647.9|87597.9|87647.4|87597.4|87648.9|87598.9|87644.8|87594.8|33
1649783670000|2022-04-12 17:14:30|87647.2|87597.2|87645.2|87595.2|87648.9|87611.4|87632.8|87594.9|51
1649783680000|2022-04-12 17:14:40|87645.3|87595.3|87649.1|87599.1|87650.2|87610.7|87635.7|87594.3|47
1649783690000|2022-04-12 17:14:50|87649.9|87599.9|87648.3|87598.3|87649.9|87599.9|87648.3|87598.3|27
1649783700000|2022-04-12 17:15:00|87648.6|87598.6|87640.2|87615.2|87648.6|87615.7|87637.2|87598.5|39
1649783710000|2022-04-12 17:15:10|87640.3|87615.3|87656.2|87606.2|87656.9|87619.9|87640|87602.9|49
1649783720000|2022-04-12 17:15:20|87656.3|87606.3|87647.6|87597.6|87656.3|87613.6|87634.5|87596.6|56
1649783730000|2022-04-12 17:15:30|87647.3|87597.3|87637.5|87612.5|87651.3|87612.5|87629.9|87593.1|50
1649783740000|2022-04-12 17:15:40|87637|87612|87655.8|87605.8|87655.8|87616.9|87637|87600.4|45
1649783750000|2022-04-12 17:15:50|87655.6|87605.6|87642.5|87617.5|87656.8|87619.1|87641.5|87605.3|40
1649783760000|2022-04-12 17:16:00|87642.2|87617.2|87640.8|87615.8|87642.5|87617.5|87639.7|87614.7|21
1649783770000|2022-04-12 17:16:10|87653.1|87603.1|87636.4|87611.4|87654.3|87616.7|87635.4|87603.1|55
1649783780000|2022-04-12 17:16:20|87636.2|87611.2|87632.8|87607.8|87636.2|87611.2|87630.4|87605.4|48
1649783790000|2022-04-12 17:16:30|87633.6|87608.6|87638.8|87613.8|87639.7|87614.7|87633.3|87608.3|48
1649783800000|2022-04-12 17:16:40|87639|87614|87649|87599|87655.2|87614|87638.9|87599|38
1649783810000|2022-04-12 17:16:50|87648.4|87598.4|87644.5|87594.5|87648.5|87598.5|87644.5|87594.5|48
1649783820000|2022-04-12 17:17:00|87644.4|87594.4|87648.5|87598.5|87650.2|87600.2|87644|87594|31
1649783830000|2022-04-12 17:17:10|87648.6|87598.6|87630.7|87605.7|87649.1|87609.5|87630.7|87593.8|47
1649783840000|2022-04-12 17:17:20|87630.5|87605.5|87641|87591|87641.8|87609|87626.9|87589.7|46
1649783850000|2022-04-12 17:17:30|87640.9|87590.9|87635.1|87610.1|87641.3|87610.7|87629.9|87590.9|40
1649783860000|2022-04-12 17:17:40|87635|87610|87648.1|87598.1|87648.9|87610|87635|87596.9|44
1649783870000|2022-04-12 17:17:50|87648.4|87598.4|87647.5|87597.5|87648.7|87598.7|87647|87597|31
1649783880000|2022-04-12 17:18:00|87647.6|87597.6|87643.3|87618.3|87647.6|87618.9|87637.6|87597.5|42
1649783890000|2022-04-12 17:18:10|87643.4|87618.4|87642.9|87617.9|87643.5|87618.5|87642.4|87617.4|25
1649783900000|2022-04-12 17:18:20|87642.8|87617.8|87660.6|87610.6|87661.1|87621.8|87642.6|87608.8|33
1649783910000|2022-04-12 17:18:30|87660.2|87610.2|87654.9|87604.9|87660.2|87623.2|87642.1|87602.6|46
1649783920000|2022-04-12 17:18:40|87654.2|87604.2|87645.2|87620.2|87656.3|87620.7|87641.7|87603.6|51
1649783930000|2022-04-12 17:18:50|87645.4|87620.4|87643.2|87618.2|87646.2|87621.2|87640.7|87615.7|26
1649783940000|2022-04-12 17:19:00|87643.4|87618.4|87634.8|87609.8|87648.1|87618.4|87634.6|87595.8|40
1649783950000|2022-04-12 17:19:10|87634.7|87609.7|87636.1|87611.1|87639.4|87614.4|87634.6|87609.6|23
1649783960000|2022-04-12 17:19:20|87635.6|87610.6|87645.2|87595.2|87645.8|87611.5|87632.1|87593.7|29
1649783970000|2022-04-12 17:19:30|87644.4|87594.4|87659.2|87609.2|87659.2|87616.2|87639.6|87594.3|51
1649783980000|2022-04-12 17:19:40|87658.7|87608.7|87644.8|87619.8|87658.7|87621.6|87644.2|87606.6|26
1649783990000|2022-04-12 17:19:50|87645.1|87620.1|87639.4|87614.4|87655|87620.1|87639.4|87601.9|24
1649784000000|2022-04-12 17:20:00|87639.2|87614.2|87644.5|87619.5|87660.7|87619.5|87637.9|87602.7|60
1649784010000|2022-04-12 17:20:10|87646.7|87621.7|87658|87608|87658.2|87623.9|87645|87607.8|53
1649784020000|2022-04-12 17:20:20|87657.9|87607.9|87653.3|87603.3|87661|87611|87648.3|87598.3|55
1649784030000|2022-04-12 17:20:30|87653.5|87603.5|87642.5|87592.5|87656.5|87606.5|87642.1|87592.1|52
1649784040000|2022-04-12 17:20:40|87642.7|87592.7|87645.3|87595.3|87645.8|87595.8|87642.1|87592.1|54
1649784050000|2022-04-12 17:20:50|87642.8|87592.8|87648.9|87598.9|87650.5|87600.5|87641.5|87591.5|50
1649784060000|2022-04-12 17:21:00|87648.6|87598.6|87639.9|87614.9|87653.2|87616.9|87639.1|87598.2|53
1649784070000|2022-04-12 17:21:10|87639.8|87614.8|87640.5|87615.5|87640.7|87615.7|87637.9|87612.9|31
1649784080000|2022-04-12 17:21:20|87640.6|87615.6|87645.1|87620.1|87645.1|87620.1|87640.6|87615.6|39
1649784090000|2022-04-12 17:21:30|87645.2|87620.2|87644.8|87619.8|87646.3|87621.3|87642.5|87617.5|42
1649784100000|2022-04-12 17:21:40|87643.9|87618.9|87634.8|87609.8|87649|87618.9|87634.8|87599|48
1649784110000|2022-04-12 17:21:50|87633|87608|87636.2|87611.2|87637.2|87612.2|87632.7|87607.7|39
1649784120000|2022-04-12 17:22:00|87636.6|87611.6|87651.5|87601.5|87653|87616|87636.1|87601.5|38
1649784130000|2022-04-12 17:22:10|87651|87601|87637.3|87612.3|87651|87612.3|87634.9|87596.7|31
1649784140000|2022-04-12 17:22:20|87637.4|87612.4|87654.9|87604.9|87655.9|87616|87637.4|87603.2|44
1649784150000|2022-04-12 17:22:30|87655.1|87605.1|87645.2|87620.2|87656.8|87621.3|87641.4|87605.1|41
1649784160000|2022-04-12 17:22:40|87644.9|87619.9|87665.6|87615.6|87665.8|87627.8|87644.5|87614.1|33
1649784170000|2022-04-12 17:22:50|87665.2|87615.2|87664|87614|87669|87619|87663.9|87613.9|36
1649784180000|2022-04-12 17:23:00|87663.9|87613.9|87657.5|87607.5|87666.5|87628.3|87644.1|87606.3|39
1649784190000|2022-04-12 17:23:10|87657.9|87607.9|87645.8|87620.8|87661|87622.2|87644|87606.4|39
1649784200000|2022-04-12 17:23:20|87646.3|87621.3|87650.3|87625.3|87662.3|87625.8|87646|87611.7|34
1649784210000|2022-04-12 17:23:30|87650|87625|87654.9|87629.9|87665.4|87630|87650|87611.8|40
1649784220000|2022-04-12 17:23:40|87654.8|87629.8|87665.3|87615.3|87665.5|87629.8|87653.6|87614|31
1649784230000|2022-04-12 17:23:50|87665|87615|87657.8|87632.8|87665.7|87633|87655.3|87615|41
1649784240000|2022-04-12 17:24:00|87657.4|87632.4|87661.1|87636.1|87666.7|87641.7|87657.4|87632.4|52
1649784250000|2022-04-12 17:24:10|87673.5|87623.5|87662.2|87637.2|87673.6|87637.2|87657.2|87619.9|54
1649784260000|2022-04-12 17:24:20|87677.2|87627.2|87664.2|87639.2|87677.5|87642.1|87663|87626.3|40
1649784270000|2022-04-12 17:24:30|87664|87639|87664.5|87639.5|87666|87641|87663.8|87638.8|27
1649784280000|2022-04-12 17:24:40|87664.6|87639.6|87660.8|87635.8|87674.6|87641|87658.8|87623.6|55
1649784290000|2022-04-12 17:24:50|87660.7|87635.7|87664.6|87614.6|87673.4|87635.8|87653.4|87614.3|43
1649784300000|2022-04-12 17:25:00|87662.7|87612.7|87653.8|87628.8|87662.8|87631|87653.5|87612.4|37
1649784310000|2022-04-12 17:25:10|87653.7|87628.7|87649.4|87624.4|87662.7|87629.2|87647.8|87611.6|53
1649784320000|2022-04-12 17:25:20|87649.6|87624.6|87667.1|87617.1|87667.5|87629.9|87649.3|87615|52
1649784330000|2022-04-12 17:25:30|87667.2|87617.2|87654.3|87629.3|87668.7|87630.1|87651.6|87615.4|50
1649784340000|2022-04-12 17:25:40|87654.5|87629.5|87667.9|87617.9|87667.9|87630|87654.2|87614.3|36
1649784350000|2022-04-12 17:25:50|87668.1|87618.1|87656.2|87631.2|87669.2|87633.2|87655|87616.6|40
1649784360000|2022-04-12 17:26:00|87655.7|87630.7|87654.6|87629.6|87657.5|87632.5|87652|87627|45
1649784370000|2022-04-12 17:26:10|87654.4|87629.4|87670|87620|87670.7|87634.5|87653.1|87619.7|51
1649784380000|2022-04-12 17:26:20|87670.2|87620.2|87661.9|87636.9|87673.2|87636.9|87661.7|87619.4|41
1649784390000|2022-04-12 17:26:30|87662.1|87637.1|87667.2|87642.2|87679.2|87642.2|87661.5|87626.6|56
1649784400000|2022-04-12 17:26:40|87666.9|87641.9|87683.1|87633.1|87684.8|87642.3|87666.8|87627.5|59
1649784410000|2022-04-12 17:26:50|87683|87633|87683|87633|87686.8|87636.8|87677|87627|59
1649784420000|2022-04-12 17:27:00|87683.1|87633.1|87679|87629|87683.1|87633.1|87675.7|87625.7|42
1649784430000|2022-04-12 17:27:10|87679.1|87629.1|87659.6|87634.6|87680.5|87635.9|87658.4|87620.9|50
1649784440000|2022-04-12 17:27:20|87660.3|87635.3|87656.7|87631.7|87660.6|87635.6|87656.7|87631.7|61
1649784450000|2022-04-12 17:27:30|87657|87632|87656.8|87631.8|87658.8|87633.8|87655.3|87630.3|44
1649784460000|2022-04-12 17:27:40|87656.3|87631.3|87656.1|87631.1|87658.9|87633.9|87655.6|87630.6|48
1649784470000|2022-04-12 17:27:50|87655.6|87630.6|87654.2|87629.2|87658.4|87633.4|87654.2|87629.2|50
1649784480000|2022-04-12 17:28:00|87654.3|87629.3|87653|87628|87655.2|87630.2|87653|87628|46
1649784490000|2022-04-12 17:28:10|87652.1|87627.1|87656.3|87631.3|87658.2|87633.2|87652.1|87627.1|39
1649784500000|2022-04-12 17:28:20|87656.4|87631.4|87651.7|87626.7|87663.4|87635|87648.6|87610.4|67
1649784510000|2022-04-12 17:28:30|87651.3|87626.3|87647|87622|87665.6|87629.4|87647|87612.6|49
1649784520000|2022-04-12 17:28:40|87649|87624|87645.3|87620.3|87659.4|87627.4|87643|87607.1|68
1649784530000|2022-04-12 17:28:50|87644.3|87619.3|87647.7|87622.7|87659.9|87625.2|87643.2|87605.1|60
1649784540000|2022-04-12 17:29:00|87647.3|87622.3|87654.7|87604.7|87655|87622.4|87641|87604.7|42
1649784550000|2022-04-12 17:29:10|87656|87606|87641.7|87616.7|87658|87619.8|87641.7|87605.4|45
1649784560000|2022-04-12 17:29:20|87643.8|87618.8|87638.4|87613.4|87645.9|87620.9|87638.4|87613.4|54
1649784570000|2022-04-12 17:29:30|87638.8|87613.8|87632.1|87607.1|87646.5|87614.2|87630.6|87593.4|56
1649784580000|2022-04-12 17:29:40|87631.3|87606.3|87630.2|87605.2|87644.6|87607.2|87627.9|87591.9|56
1649784590000|2022-04-12 17:29:50|87629.5|87604.5|87628|87603|87631|87606|87625.6|87600.6|59
1649784600000|2022-04-12 17:30:00|87627.9|87602.9|87629.9|87604.9|87639.5|87608.8|87626.5|87588.7|55
1649784610000|2022-04-12 17:30:10|87630.4|87605.4|87659.6|87609.6|87660.4|87622.5|87628|87603|69
1649784620000|2022-04-12 17:30:20|87660.1|87610.1|87671.8|87621.8|87671.8|87621.8|87660|87610|56
1649784630000|2022-04-12 17:30:30|87672|87622|87671.2|87621.2|87673.2|87623.2|87671.2|87621.2|40
1649784640000|2022-04-12 17:30:40|87671.3|87621.3|87671.2|87621.2|87671.7|87621.7|87669.8|87619.8|33
1649784650000|2022-04-12 17:30:50|87671|87621|87664.8|87614.8|87671.8|87627.6|87652.4|87614.5|36
1649784660000|2022-04-12 17:31:00|87664.9|87614.9|87669|87619|87670.1|87620.1|87663.7|87613.7|44
1649784670000|2022-04-12 17:31:10|87668.9|87618.9|87659.5|87634.5|87672.3|87634.5|87659.5|87618.3|41
1649784680000|2022-04-12 17:31:20|87659.6|87634.6|87672.5|87622.5|87672.5|87636.6|87657.8|87621.8|39
1649784690000|2022-04-12 17:31:30|87672.1|87622.1|87668.1|87618.1|87672.4|87634.2|87657.6|87617.5|34
1649784700000|2022-04-12 17:31:40|87668.4|87618.4|87668.6|87618.6|87669.7|87630.2|87651.8|87616.6|32
1649784710000|2022-04-12 17:31:50|87668.7|87618.7|87658.8|87633.8|87669.3|87633.8|87657.3|87616.7|28
1649784720000|2022-04-12 17:32:00|87659.1|87634.1|87653.6|87628.6|87674|87636.4|87653.4|87624|36
1649784730000|2022-04-12 17:32:10|87653.7|87628.7|87665.9|87615.9|87667|87629.2|87651.7|87615.2|44
1649784740000|2022-04-12 17:32:20|87665.7|87615.7|87666.2|87616.2|87667.1|87617.1|87665.1|87615.1|26
1649784750000|2022-04-12 17:32:30|87665.4|87615.4|87664.8|87614.8|87665.4|87615.4|87662|87612|39
1649784760000|2022-04-12 17:32:40|87664.9|87614.9|87658.9|87633.9|87667.3|87634.5|87653.1|87614.9|45
1649784770000|2022-04-12 17:32:50|87660.3|87635.3|87671.6|87621.6|87674.1|87635.3|87659|87621.4|47
1649784780000|2022-04-12 17:33:00|87671.9|87621.9|87674.6|87624.6|87676|87639.5|87660.8|87620.6|48
1649784790000|2022-04-12 17:33:10|87674.5|87624.5|87661.4|87636.4|87674.5|87639.1|87660.4|87624.5|37
1649784800000|2022-04-12 17:33:20|87673|87623|87673.6|87623.6|87676.5|87626.5|87671.6|87621.6|33
1649784810000|2022-04-12 17:33:30|87673.5|87623.5|87667.1|87642.1|87673.9|87643.3|87663.3|87623.5|47
1649784820000|2022-04-12 17:33:40|87667.6|87642.6|87674.9|87624.9|87675.1|87642.9|87661.6|87623.2|41
1649784830000|2022-04-12 17:33:50|87674.8|87624.8|87671.4|87621.4|87674.8|87640.8|87660.8|87621.4|43
1649784840000|2022-04-12 17:34:00|87671.3|87621.3|87655.3|87630.3|87671.3|87633.1|87654.9|87618.4|49
1649784850000|2022-04-12 17:34:10|87654.7|87629.7|87662.3|87612.3|87664.7|87629.8|87650.6|87610.9|38
1649784860000|2022-04-12 17:34:20|87661.9|87611.9|87661.6|87611.6|87663.7|87613.7|87659.8|87609.8|38
1649784870000|2022-04-12 17:34:30|87661.7|87611.7|87655.4|87630.4|87666.1|87630.4|87652.7|87610.7|32
1649784880000|2022-04-12 17:34:40|87654.6|87629.6|87645.6|87620.6|87665.1|87629.6|87645.3|87608.4|42
1649784890000|2022-04-12 17:34:50|87645.3|87620.3|87661.4|87611.4|87662.9|87626.8|87644.4|87610.2|40
1649784900000|2022-04-12 17:35:00|87661.3|87611.3|87650.4|87625.4|87662.5|87627.8|87649.3|87611.3|40
1649784910000|2022-04-12 17:35:10|87649.4|87624.4|87653.1|87628.1|87653.7|87628.7|87649.2|87624.2|31
1649784920000|2022-04-12 17:35:20|87653.3|87628.3|87659.7|87634.7|87670.9|87635.3|87652.8|87617.2|48
1649784930000|2022-04-12 17:35:30|87659.6|87634.6|87673.3|87623.3|87674.3|87637.2|87659.1|87619.9|37
1649784940000|2022-04-12 17:35:40|87672.5|87622.5|87658.7|87633.7|87673.8|87634.1|87658.7|87621.2|24
1649784950000|2022-04-12 17:35:50|87658.8|87633.8|87674|87624|87674|87636.7|87655.7|87619.3|38
1649784960000|2022-04-12 17:36:00|87674.2|87624.2|87660.5|87635.5|87674.6|87636.6|87657.7|87623.1|37
1649784970000|2022-04-12 17:36:10|87660.4|87635.4|87658.2|87633.2|87673.3|87636|87657.6|87622.3|26
1649784980000|2022-04-12 17:36:20|87658.3|87633.3|87663.5|87638.5|87676.3|87638.6|87658.3|87622.7|38
1649784990000|2022-04-12 17:36:30|87663.4|87638.4|87662.5|87637.5|87663.6|87638.6|87661.6|87636.6|33
1649785000000|2022-04-12 17:36:40|87662.7|87637.7|87662.2|87637.2|87663.6|87638.6|87660.9|87635.9|52
1649785010000|2022-04-12 17:36:50|87662|87637|87675|87625|87675|87639.4|87661.6|87625|38
1649785020000|2022-04-12 17:37:00|87676.3|87626.3|87674.2|87624.2|87676.3|87626.3|87674.1|87624.1|34
1649785030000|2022-04-12 17:37:10|87674.5|87624.5|87675|87625|87675.4|87625.4|87672.9|87622.9|24
1649785040000|2022-04-12 17:37:20|87675.4|87625.4|87679.3|87629.3|87681.1|87644.4|87664|87625.4|42
1649785050000|2022-04-12 17:37:30|87679.5|87629.5|87666.8|87641.8|87679.5|87641.8|87664.8|87629|26
1649785060000|2022-04-12 17:37:40|87666.5|87641.5|87678.5|87628.5|87678.5|87641.7|87664.7|87625.6|32
1649785070000|2022-04-12 17:37:50|87678.2|87628.2|87680.3|87630.3|87680.9|87630.9|87678.2|87628.2|35
1649785080000|2022-04-12 17:38:00|87680|87630|87685.7|87635.7|87685.7|87635.7|87680|87630|44
1649785090000|2022-04-12 17:38:10|87685|87635|87685.2|87635.2|87686.5|87636.5|87684.1|87634.1|32
1649785100000|2022-04-12 17:38:20|87684.6|87634.6|87684.8|87634.8|87685.5|87635.5|87684.2|87634.2|17
1649785110000|2022-04-12 17:38:30|87684.7|87634.7|87686|87636|87687.2|87637.2|87684.7|87634.7|35
1649785120000|2022-04-12 17:38:40|87686.1|87636.1|87684.9|87634.9|87687.8|87637.8|87682|87632|40
1649785130000|2022-04-12 17:38:50|87685.1|87635.1|87686.2|87636.2|87687.7|87637.7|87684|87634|36
1649785140000|2022-04-12 17:39:00|87686.5|87636.5|87688.1|87638.1|87688.9|87638.9|87686.5|87636.5|32
1649785150000|2022-04-12 17:39:10|87688|87638|87690.9|87640.9|87693|87643|87688|87638|47
1649785160000|2022-04-12 17:39:20|87691|87641|87693.5|87643.5|87693.6|87643.6|87688.7|87638.7|33
1649785170000|2022-04-12 17:39:30|87693.2|87643.2|87692.6|87642.6|87693.3|87643.3|87690|87640|37
1649785180000|2022-04-12 17:39:40|87694.3|87644.3|87689|87664|87702.1|87664.5|87687.9|87644.3|54
1649785190000|2022-04-12 17:39:50|87688.7|87663.7|87722.2|87672.2|87722.7|87679.6|87688.7|87662.1|66
1649785200000|2022-04-12 17:40:00|87721.7|87671.7|87730.4|87680.4|87730.6|87680.6|87720.8|87670.8|62
1649785210000|2022-04-12 17:40:10|87730.8|87680.8|87723.9|87673.9|87730.8|87680.8|87723.8|87673.8|41
1649785220000|2022-04-12 17:40:20|87723.6|87673.6|87723|87673|87725.2|87687.7|87710.2|87668.5|54
1649785230000|2022-04-12 17:40:30|87722.8|87672.8|87720.3|87670.3|87723.8|87673.8|87719|87669|49
1649785240000|2022-04-12 17:40:40|87720.2|87670.2|87719.8|87669.8|87723.5|87673.5|87719|87669|45
1649785250000|2022-04-12 17:40:50|87719.6|87669.6|87718.4|87668.4|87719.9|87680.1|87704.6|87668.2|39
1649785260000|2022-04-12 17:41:00|87718.3|87668.3|87713.6|87663.6|87720.1|87681|87698.3|87660.4|62
1649785270000|2022-04-12 17:41:10|87713.1|87663.1|87716.5|87666.5|87718.1|87668.1|87713.1|87663.1|48
1649785280000|2022-04-12 17:41:20|87716.6|87666.6|87709.9|87659.9|87717|87678.5|87697.8|87659.5|42
1649785290000|2022-04-12 17:41:30|87709.8|87659.8|87705.8|87655.8|87709.8|87659.8|87701.7|87651.7|44
1649785300000|2022-04-12 17:41:40|87704.4|87654.4|87701.7|87651.7|87705.4|87655.4|87701.5|87651.5|59
1649785310000|2022-04-12 17:41:50|87700.9|87650.9|87700.6|87650.6|87701|87662.2|87687.2|87645|48
1649785320000|2022-04-12 17:42:00|87700.5|87650.5|87701.6|87651.6|87703.1|87653.1|87699.4|87649.4|43
1649785330000|2022-04-12 17:42:10|87702|87652|87690|87665|87706.8|87669.5|87690|87651.5|41
1649785340000|2022-04-12 17:42:20|87691.2|87666.2|87699.4|87649.4|87700.1|87666.2|87686.3|87648.1|41
1649785350000|2022-04-12 17:42:30|87699.2|87649.2|87682.7|87657.7|87699.2|87659|87681.1|87642.8|44
1649785360000|2022-04-12 17:42:40|87682.2|87657.2|87695.1|87645.1|87697.4|87657.5|87682.2|87644.3|44
1649785370000|2022-04-12 17:42:50|87694.8|87644.8|87685.8|87660.8|87695.2|87662|87683.3|87644.8|47
1649785380000|2022-04-12 17:43:00|87685|87660|87697.1|87647.1|87697.5|87660|87684.2|87642.5|49
1649785390000|2022-04-12 17:43:10|87697.3|87647.3|87688.4|87638.4|87697.3|87653.2|87675|87637.4|53
1649785400000|2022-04-12 17:43:20|87685.2|87635.2|87683.5|87633.5|87687.5|87637.5|87681|87631|50
1649785410000|2022-04-12 17:43:30|87684.1|87634.1|87681.2|87631.2|87684.1|87634.1|87680.7|87630.7|37
1649785420000|2022-04-12 17:43:40|87680.7|87630.7|87684.6|87634.6|87685.2|87646.7|87669.4|87630.7|47
1649785430000|2022-04-12 17:43:50|87686.1|87636.1|87672.2|87647.2|87689.6|87651.7|87672.2|87635.6|46
1649785440000|2022-04-12 17:44:00|87672.4|87647.4|87674.6|87649.6|87686.6|87649.6|87671.1|87636.1|40
1649785450000|2022-04-12 17:44:10|87674.8|87649.8|87674.6|87649.6|87675.8|87650.8|87673.8|87648.8|26
1649785460000|2022-04-12 17:44:20|87674.5|87649.5|87673.2|87648.2|87679.2|87654.2|87673.1|87648.1|41
1649785470000|2022-04-12 17:44:30|87673.1|87648.1|87672.9|87647.9|87674.7|87649.7|87672.9|87647.9|31
1649785480000|2022-04-12 17:44:40|87672.6|87647.6|87672.7|87647.7|87673.4|87648.4|87672.1|87647.1|26
1649785490000|2022-04-12 17:44:50|87672.8|87647.8|87677.9|87652.9|87692.1|87653.9|87672.8|87636.3|48
1649785500000|2022-04-12 17:45:00|87677.6|87652.6|87671.1|87646.1|87678.4|87653.4|87671|87646|49
1649785510000|2022-04-12 17:45:10|87671|87646|87673.6|87648.6|87674.5|87649.5|87671|87646|36
1649785520000|2022-04-12 17:45:20|87673.4|87648.4|87677.9|87652.9|87689.7|87653|87673.2|87639.7|20
1649785530000|2022-04-12 17:45:30|87676.9|87651.9|87697.3|87647.3|87698.3|87651.9|87676.9|87639.9|52
1649785540000|2022-04-12 17:45:40|87697.1|87647.1|87693.3|87643.3|87697.1|87647.1|87691.3|87641.3|43
1649785550000|2022-04-12 17:45:50|87693.9|87643.9|87687.4|87637.4|87696.5|87646.5|87687.3|87637.3|37
1649785560000|2022-04-12 17:46:00|87687.3|87637.3|87688.4|87638.4|87688.4|87638.4|87684.3|87634.3|44
1649785570000|2022-04-12 17:46:10|87688.5|87638.5|87688.7|87638.7|87688.7|87638.7|87686.2|87636.2|36
1649785580000|2022-04-12 17:46:20|87689.1|87639.1|87683.8|87633.8|87690.2|87640.2|87683.8|87633.8|42
1649785590000|2022-04-12 17:46:30|87686.1|87636.1|87701.2|87651.2|87701.9|87663.6|87686.1|87636.1|65
1649785600000|2022-04-12 17:46:40|87700.9|87650.9|87692.9|87642.9|87703.2|87653.2|87692.6|87642.6|58
1649785610000|2022-04-12 17:46:50|87692.6|87642.6|87692.8|87642.8|87693.1|87643.1|87691.8|87641.8|32
1649785620000|2022-04-12 17:47:00|87692.7|87642.7|87691.3|87641.3|87694.4|87644.4|87691.3|87641.3|40
1649785630000|2022-04-12 17:47:10|87691.4|87641.4|87690.2|87640.2|87692|87642|87687.6|87637.6|51
1649785640000|2022-04-12 17:47:20|87690.3|87640.3|87690.8|87640.8|87693.4|87643.4|87689.7|87639.7|34
1649785650000|2022-04-12 17:47:30|87690.2|87640.2|87686.1|87636.1|87690.6|87640.6|87684.9|87634.9|46
1649785660000|2022-04-12 17:47:40|87685.7|87635.7|87688.7|87638.7|87689.2|87639.2|87685.6|87635.6|32
1649785670000|2022-04-12 17:47:50|87688.6|87638.6|87689.5|87639.5|87689.7|87639.7|87688|87638|23
1649785680000|2022-04-12 17:48:00|87689.6|87639.6|87697.1|87647.1|87697.1|87660.6|87683.8|87639.6|47
1649785690000|2022-04-12 17:48:10|87697.6|87647.6|87702.8|87652.8|87702.9|87652.9|87696.7|87646.7|45
1649785700000|2022-04-12 17:48:20|87702.3|87652.3|87706.7|87656.7|87707|87657|87701.9|87651.9|36
1649785710000|2022-04-12 17:48:30|87707.1|87657.1|87708.1|87658.1|87708.3|87658.3|87706.4|87656.4|32
1649785720000|2022-04-12 17:48:40|87707.9|87657.9|87709.4|87659.4|87709.5|87672.5|87692.1|87656.8|50
1649785730000|2022-04-12 17:48:50|87709.7|87659.7|87699.7|87674.7|87710.6|87676.3|87697.6|87658.5|48
1649785740000|2022-04-12 17:49:00|87699.4|87674.4|87721.9|87671.9|87722.1|87684.9|87699.4|87671.5|63
1649785750000|2022-04-12 17:49:10|87721.3|87671.3|87728|87678|87729.7|87679.7|87720.7|87670.7|56
1649785760000|2022-04-12 17:49:20|87728.4|87678.4|87743.9|87693.9|87744|87702.8|87726.6|87676.9|54
1649785770000|2022-04-12 17:49:30|87743.8|87693.8|87777.3|87727.3|87788.1|87738.1|87743.8|87693.8|73
1649785780000|2022-04-12 17:49:40|87777.6|87727.6|87779.4|87729.4|87780.7|87730.7|87776.5|87726.5|60
1649785790000|2022-04-12 17:49:50|87778.4|87728.4|87776.4|87726.4|87778.9|87728.9|87775.9|87725.9|46
1649785800000|2022-04-12 17:50:00|87776|87726|87773.1|87723.1|87776|87726|87771.3|87721.3|38
1649785810000|2022-04-12 17:50:10|87772.2|87722.2|87772.2|87722.2|87772.9|87722.9|87771.8|87721.8|35
1649785820000|2022-04-12 17:50:20|87772.3|87722.3|87770.9|87720.9|87775.7|87725.7|87770.5|87720.5|40
1649785830000|2022-04-12 17:50:30|87771.2|87721.2|87769.2|87719.2|87771.2|87721.2|87766.4|87716.4|34
1649785840000|2022-04-12 17:50:40|87769|87719|87769.7|87719.7|87774.1|87724.1|87768.8|87718.8|37
1649785850000|2022-04-12 17:50:50|87767.8|87717.8|87768.7|87718.7|87769.5|87719.5|87767.2|87717.2|29
1649785860000|2022-04-12 17:51:00|87769|87719|87772.1|87722.1|87773.8|87723.8|87768.6|87718.6|26
1649785870000|2022-04-12 17:51:10|87772.2|87722.2|87774.5|87724.5|87775.7|87725.7|87771.4|87721.4|30
1649785880000|2022-04-12 17:51:20|87775.2|87725.2|87770.4|87720.4|87776|87726|87770.3|87720.3|43
1649785890000|2022-04-12 17:51:30|87770.3|87720.3|87769.4|87719.4|87771.3|87721.3|87769.3|87719.3|29
1649785900000|2022-04-12 17:51:40|87769.2|87719.2|87765.3|87715.3|87769.9|87719.9|87762.3|87712.3|32
1649785910000|2022-04-12 17:51:50|87765.4|87715.4|87776.4|87726.4|87776.4|87726.4|87765.4|87715.4|37
1649785920000|2022-04-12 17:52:00|87777.6|87727.6|87773.9|87723.9|87778.3|87728.3|87773.6|87723.6|55
1649785930000|2022-04-12 17:52:10|87774|87724|87769.4|87719.4|87774.3|87724.3|87769.4|87719.4|50
1649785940000|2022-04-12 17:52:20|87769.6|87719.6|87774.3|87724.3|87774.3|87724.3|87768.8|87718.8|46
1649785950000|2022-04-12 17:52:30|87774.4|87724.4|87772.5|87722.5|87775.6|87725.6|87772|87722|39
1649785960000|2022-04-12 17:52:40|87772.3|87722.3|87773.2|87723.2|87774.9|87724.9|87771.8|87721.8|28
1649785970000|2022-04-12 17:52:50|87773.5|87723.5|87771.8|87721.8|87773.9|87723.9|87771.3|87721.3|26
1649785980000|2022-04-12 17:53:00|87771.7|87721.7|87773.4|87723.4|87775|87725|87771.6|87721.6|36
1649785990000|2022-04-12 17:53:10|87774.5|87724.5|87773.8|87723.8|87775|87725|87772.2|87722.2|37
1649786000000|2022-04-12 17:53:20|87774.2|87724.2|87774.9|87724.9|87775.8|87725.8|87773.9|87723.9|28
1649786010000|2022-04-12 17:53:30|87775|87725|87764.5|87714.5|87775|87725|87757.5|87707.5|55
1649786020000|2022-04-12 17:53:40|87765.2|87715.2|87767.7|87717.7|87770.6|87720.6|87765|87715|42
1649786030000|2022-04-12 17:53:50|87768|87718|87774.8|87724.8|87778.6|87728.6|87766.7|87716.7|41
1649786040000|2022-04-12 17:54:00|87775.5|87725.5|87773|87723|87775.5|87725.5|87772|87722|36
1649786050000|2022-04-12 17:54:10|87773.1|87723.1|87773.8|87723.8|87774.4|87724.4|87770.4|87720.4|30
1649786060000|2022-04-12 17:54:20|87776.2|87726.2|87757.8|87732.8|87776.2|87737.6|87757.8|87722.6|31
1649786070000|2022-04-12 17:54:30|87757.9|87732.9|87772.5|87722.5|87772.8|87733.4|87757|87718.3|59
1649786080000|2022-04-12 17:54:40|87772.4|87722.4|87757.4|87732.4|87773.3|87736.6|87757|87720.4|48
1649786090000|2022-04-12 17:54:50|87757|87732|87770.8|87720.8|87771.3|87732.7|87756.9|87719.7|32
1649786100000|2022-04-12 17:55:00|87770.7|87720.7|87756.5|87731.5|87771.7|87732.5|87756.5|87718.3|36
1649786110000|2022-04-12 17:55:10|87756.3|87731.3|87769.9|87719.9|87771|87732|87756.2|87718.7|41
1649786120000|2022-04-12 17:55:20|87769.8|87719.8|87774.5|87724.5|87775.1|87725.1|87769.5|87719.5|37
1649786130000|2022-04-12 17:55:30|87774.8|87724.8|87773.6|87723.6|87774.8|87724.8|87769.7|87719.7|45
1649786140000|2022-04-12 17:55:40|87774|87724|87774.3|87724.3|87774.3|87724.3|87772.4|87722.4|32
1649786150000|2022-04-12 17:55:50|87774.5|87724.5|87776.4|87726.4|87777.6|87727.6|87774.3|87724.3|28
1649786160000|2022-04-12 17:56:00|87776.1|87726.1|87770.2|87720.2|87779.4|87729.4|87770.2|87720.2|54
1649786170000|2022-04-12 17:56:10|87770.1|87720.1|87769.8|87719.8|87771.1|87721.1|87769.6|87719.6|31
1649786180000|2022-04-12 17:56:20|87771|87721|87770.5|87720.5|87771.5|87721.5|87769.4|87719.4|27
1649786190000|2022-04-12 17:56:30|87770.4|87720.4|87770.9|87720.9|87771.2|87721.2|87768.7|87718.7|28
1649786200000|2022-04-12 17:56:40|87770.8|87720.8|87774.8|87724.8|87774.8|87724.8|87768.7|87718.7|39
1649786210000|2022-04-12 17:56:50|87773.8|87723.8|87774.5|87724.5|87774.5|87724.5|87772|87722|36
1649786220000|2022-04-12 17:57:00|87775.2|87725.2|87780.3|87730.3|87781|87731|87774.9|87724.9|35
1649786230000|2022-04-12 17:57:10|87781.4|87731.4|87780.2|87730.2|87782.8|87732.8|87779.3|87729.3|42
1649786240000|2022-04-12 17:57:20|87779.9|87729.9|87782.4|87732.4|87782.5|87732.5|87778.8|87728.8|34
1649786250000|2022-04-12 17:57:30|87783.3|87733.3|87772.4|87747.4|87785.1|87748|87772|87732.6|56
1649786260000|2022-04-12 17:57:40|87772.6|87747.6|87774.5|87749.5|87775.8|87750.8|87772.5|87747.5|51
1649786270000|2022-04-12 17:57:50|87774.2|87749.2|87797.7|87747.7|87798|87749.2|87773.4|87736.5|47
1649786280000|2022-04-12 17:58:00|87797.1|87747.1|87792.6|87767.6|87806.1|87771.1|87792.4|87746.4|58
1649786290000|2022-04-12 17:58:10|87792.5|87767.5|87809.9|87759.9|87811|87767.5|87792.5|87754.9|52
1649786300000|2022-04-12 17:58:20|87809.7|87759.7|87789.8|87764.8|87811.6|87765.3|87789|87747.8|41
1649786310000|2022-04-12 17:58:30|87788.5|87763.5|87779.9|87754.9|87791.7|87766.7|87779.9|87754.9|43
1649786320000|2022-04-12 17:58:40|87777.1|87752.1|87816.7|87766.7|87816.8|87766.8|87777.1|87737.1|54
1649786330000|2022-04-12 17:58:50|87817.4|87767.4|87822.8|87772.8|87825.2|87775.2|87817.4|87767.4|43
1649786340000|2022-04-12 17:59:00|87822.4|87772.4|87820.3|87770.3|87823|87773|87818.7|87768.7|45
1649786350000|2022-04-12 17:59:10|87820.4|87770.4|87821|87771|87822.9|87781.2|87805.2|87767.7|35
1649786360000|2022-04-12 17:59:20|87821.1|87771.1|87820.9|87770.9|87822.6|87772.6|87819.6|87769.6|42
1649786370000|2022-04-12 17:59:30|87821.1|87771.1|87821.1|87771.1|87821.9|87771.9|87819.3|87769.3|58
1649786380000|2022-04-12 17:59:40|87820.4|87770.4|87808.7|87783.7|87821.4|87786|87807.5|87770.4|44
1649786390000|2022-04-12 17:59:50|87808.8|87783.8|87799.4|87749.4|87810.7|87785.7|87787.8|87749.4|50
1649786400000|2022-04-12 18:00:00|87799.1|87749.1|87795.7|87745.7|87801.1|87761.1|87785.2|87743.9|60
1649786410000|2022-04-12 18:00:10|87795.8|87745.8|87783.6|87733.6|87795.8|87750.4|87774.7|87733.6|49
1649786420000|2022-04-12 18:00:20|87783.7|87733.7|87791.6|87741.6|87791.6|87752.9|87777.8|87731.8|40
1649786430000|2022-04-12 18:00:30|87790|87740|87789.6|87739.6|87791.8|87754.2|87778.2|87738.8|45
1649786440000|2022-04-12 18:00:40|87789.7|87739.7|87781.8|87756.8|87791|87759.3|87779|87739.7|47
1649786450000|2022-04-12 18:00:50|87782.5|87757.5|87797.4|87747.4|87799.3|87761.4|87781.7|87747.4|45
1649786460000|2022-04-12 18:01:00|87797.6|87747.6|87800.2|87750.2|87800.7|87763.6|87785.5|87747.6|44
1649786470000|2022-04-12 18:01:10|87800.4|87750.4|87803.2|87753.2|87803.4|87753.4|87799.3|87749.3|38
1649786480000|2022-04-12 18:01:20|87803.4|87753.4|87799|87749|87804.4|87761.3|87786.3|87747.1|35
1649786490000|2022-04-12 18:01:30|87785.5|87760.5|87791.6|87766.6|87801.2|87768.3|87784.9|87748.4|39
1649786500000|2022-04-12 18:01:40|87788.4|87763.4|87786.6|87761.6|87805|87767.4|87785.9|87755|60
1649786510000|2022-04-12 18:01:50|87786.4|87761.4|87809.4|87759.4|87811.9|87771.2|87778.8|87739.6|73
1649786520000|2022-04-12 18:02:00|87809.2|87759.2|87818.8|87768.8|87821.8|87783|87808|87759.2|73
1649786530000|2022-04-12 18:02:10|87818.7|87768.7|87825.8|87775.8|87828.4|87785.5|87808|87767.6|60
1649786540000|2022-04-12 18:02:20|87825.4|87775.4|87823.8|87773.8|87829.4|87779.4|87822.9|87772.9|51
1649786550000|2022-04-12 18:02:30|87824.1|87774.1|87800.8|87750.8|87824.1|87774.1|87800.4|87750.4|50
1649786560000|2022-04-12 18:02:40|87800.5|87750.5|87800.4|87750.4|87801.3|87751.3|87799.4|87749.4|47
1649786570000|2022-04-12 18:02:50|87800.5|87750.5|87800.2|87750.2|87800.8|87750.8|87799.2|87749.2|35
1649786580000|2022-04-12 18:03:00|87799.4|87749.4|87802.1|87752.1|87805.3|87755.3|87798.5|87748.5|44
1649786590000|2022-04-12 18:03:10|87801.4|87751.4|87801.7|87751.7|87803.6|87766.1|87788|87748.7|51
1649786600000|2022-04-12 18:03:20|87801.8|87751.8|87798.9|87748.9|87801.8|87751.8|87798.1|87748.1|46
1649786610000|2022-04-12 18:03:30|87799|87749|87799.6|87749.6|87799.6|87762.6|87784.7|87747.4|52
1649786620000|2022-04-12 18:03:40|87799.7|87749.7|87798.3|87748.3|87800.2|87750.2|87797.2|87747.2|35
1649786630000|2022-04-12 18:03:50|87798.2|87748.2|87804.9|87754.9|87805.2|87755.2|87797.9|87747.9|40
1649786640000|2022-04-12 18:04:00|87804.6|87754.6|87800.2|87750.2|87810|87768|87793|87749.8|49
1649786650000|2022-04-12 18:04:10|87799.4|87749.4|87797.7|87747.7|87800.6|87750.6|87796.3|87746.3|45
1649786660000|2022-04-12 18:04:20|87797.8|87747.8|87796.8|87746.8|87798.2|87748.2|87796.3|87746.3|41
1649786670000|2022-04-12 18:04:30|87796.7|87746.7|87796.5|87746.5|87797.5|87747.5|87795.7|87745.7|27
1649786680000|2022-04-12 18:04:40|87796.3|87746.3|87794.8|87744.8|87796.5|87746.5|87794.5|87744.5|32
1649786690000|2022-04-12 18:04:50|87794.7|87744.7|87792.5|87742.5|87794.7|87744.7|87790.5|87740.5|38
1649786700000|2022-04-12 18:05:00|87792.7|87742.7|87790.9|87740.9|87792.7|87742.7|87790.6|87740.6|40
1649786710000|2022-04-12 18:05:10|87791.1|87741.1|87778.9|87728.9|87791.2|87741.2|87777.5|87727.5|42
1649786720000|2022-04-12 18:05:20|87778.8|87728.8|87784.2|87734.2|87784.4|87734.4|87776.8|87726.8|37
1649786730000|2022-04-12 18:05:30|87784.4|87734.4|87783|87733|87784.6|87734.6|87783|87733|28
1649786740000|2022-04-12 18:05:40|87783.1|87733.1|87784|87734|87784.8|87734.8|87782.9|87732.9|37
1649786750000|2022-04-12 18:05:50|87783.9|87733.9|87792.3|87742.3|87792.7|87742.7|87783.9|87733.9|46
1649786760000|2022-04-12 18:06:00|87792.4|87742.4|87795.7|87745.7|87796.5|87746.5|87792.4|87742.4|34
1649786770000|2022-04-12 18:06:10|87795.6|87745.6|87795.9|87745.9|87797|87747|87795.6|87745.6|26
1649786780000|2022-04-12 18:06:20|87795.7|87745.7|87793.7|87743.7|87796.1|87746.1|87792|87742|33
1649786790000|2022-04-12 18:06:30|87794.2|87744.2|87792.7|87742.7|87795.4|87745.4|87792.2|87742.2|47
1649786800000|2022-04-12 18:06:40|87792.9|87742.9|87791.6|87741.6|87792.9|87742.9|87791.5|87741.5|39
1649786810000|2022-04-12 18:06:50|87791.7|87741.7|87795.2|87745.2|87796.1|87746.1|87791.6|87741.6|49
1649786820000|2022-04-12 18:07:00|87795.6|87745.6|87793.9|87743.9|87796.8|87746.8|87793.7|87743.7|53
1649786830000|2022-04-12 18:07:10|87793.7|87743.7|87792.2|87742.2|87793.7|87743.7|87791.7|87741.7|26
1649786840000|2022-04-12 18:07:20|87792.4|87742.4|87796.1|87746.1|87796.7|87746.7|87791.8|87741.8|34
1649786850000|2022-04-12 18:07:30|87794.7|87744.7|87797.2|87747.2|87800.4|87750.4|87794.7|87744.7|46
1649786860000|2022-04-12 18:07:40|87796.9|87746.9|87795.4|87745.4|87797.3|87747.3|87794.4|87744.4|27
1649786870000|2022-04-12 18:07:50|87795.5|87745.5|87795.7|87745.7|87796.3|87746.3|87794.9|87744.9|36
1649786880000|2022-04-12 18:08:00|87795.9|87745.9|87804.1|87754.1|87805.5|87755.5|87795.8|87745.8|44
1649786890000|2022-04-12 18:08:10|87804.4|87754.4|87812.3|87762.3|87812.9|87770.4|87795.4|87754.4|52
1649786900000|2022-04-12 18:08:20|87812.4|87762.4|87808.5|87758.5|87812.7|87762.7|87808.4|87758.4|38
1649786910000|2022-04-12 18:08:30|87808.4|87758.4|87797.9|87747.9|87808.4|87758.4|87794.9|87744.9|55
1649786920000|2022-04-12 18:08:40|87798.1|87748.1|87797.2|87747.2|87798.2|87748.2|87796|87746|36
1649786930000|2022-04-12 18:08:50|87797|87747|87797.4|87747.4|87798.1|87748.1|87795.8|87745.8|32
1649786940000|2022-04-12 18:09:00|87797.6|87747.6|87805.2|87755.2|87807.6|87757.6|87797.6|87747.6|38
1649786950000|2022-04-12 18:09:10|87804.9|87754.9|87810.5|87760.5|87810.5|87760.5|87803.4|87753.4|39
1649786960000|2022-04-12 18:09:20|87810.4|87760.4|87812|87762|87812.8|87762.8|87810|87760|45
1649786970000|2022-04-12 18:09:30|87811.9|87761.9|87809.6|87759.6|87812|87762|87809.4|87759.4|33
1649786980000|2022-04-12 18:09:40|87809.4|87759.4|87808.2|87758.2|87809.8|87759.8|87806.9|87756.9|26
1649786990000|2022-04-12 18:09:50|87810.1|87760.1|87812|87762|87812.5|87762.5|87808|87758|32
1649787000000|2022-04-12 18:10:00|87814.5|87789.5|87840.7|87790.7|87843.7|87793.7|87814.5|87786.2|66
1649787010000|2022-04-12 18:10:10|87841.2|87791.2|87835.3|87785.3|87845|87795|87834.6|87784.6|62
1649787020000|2022-04-12 18:10:20|87835.1|87785.1|87830.1|87780.1|87838.4|87788.4|87829.9|87779.9|56
1649787030000|2022-04-12 18:10:30|87830|87780|87833.2|87783.2|87833.9|87783.9|87829.1|87779.1|39
1649787040000|2022-04-12 18:10:40|87833.7|87783.7|87844.5|87794.5|87845.2|87795.2|87833.7|87783.7|44
1649787050000|2022-04-12 18:10:50|87844.6|87794.6|87849|87799|87851.9|87801.9|87843.7|87793.7|47
1649787060000|2022-04-12 18:11:00|87848.9|87798.9|87847.7|87797.7|87849|87799|87842|87792|57
1649787070000|2022-04-12 18:11:10|87847.5|87797.5|87845.4|87795.4|87848|87798|87845|87795|29
1649787080000|2022-04-12 18:11:20|87845.6|87795.6|87848.9|87798.9|87849.1|87799.1|87845.6|87795.6|35
1649787090000|2022-04-12 18:11:30|87848.7|87798.7|87853.9|87803.9|87854.4|87804.4|87848.7|87798.7|32
1649787100000|2022-04-12 18:11:40|87853.1|87803.1|87853.1|87803.1|87854.2|87804.2|87850.7|87800.7|32
1649787110000|2022-04-12 18:11:50|87853.2|87803.2|87850.9|87800.9|87853.4|87803.4|87850.4|87800.4|33
1649787120000|2022-04-12 18:12:00|87851.1|87801.1|87849.9|87799.9|87851.1|87801.1|87849.9|87799.9|34
1649787130000|2022-04-12 18:12:10|87850|87800|87850.2|87800.2|87850.4|87800.4|87849.7|87799.7|12
1649787140000|2022-04-12 18:12:20|87849.9|87799.9|87852.5|87802.5|87854.7|87804.7|87849.7|87799.7|35
1649787150000|2022-04-12 18:12:30|87852.3|87802.3|87847.7|87797.7|87852.6|87802.6|87847.7|87797.7|40
1649787160000|2022-04-12 18:12:40|87847.8|87797.8|87848.1|87798.1|87848.9|87798.9|87847.7|87797.7|21
1649787170000|2022-04-12 18:12:50|87848.2|87798.2|87852.9|87802.9|87852.9|87802.9|87847.7|87797.7|31
1649787180000|2022-04-12 18:13:00|87852.1|87802.1|87859.9|87809.9|87860.2|87810.2|87852.1|87802.1|37
1649787190000|2022-04-12 18:13:10|87859.4|87809.4|87857.3|87807.3|87859.4|87809.4|87856.1|87806.1|46
1649787200000|2022-04-12 18:13:20|87857.5|87807.5|87847.6|87797.6|87857.8|87807.8|87847.4|87797.4|44
1649787210000|2022-04-12 18:13:30|87847.7|87797.7|87849.1|87799.1|87850.1|87800.1|87847|87797|33
1649787220000|2022-04-12 18:13:40|87848.9|87798.9|87841.9|87791.9|87848.9|87798.9|87841.2|87791.2|30
1649787230000|2022-04-12 18:13:50|87842.3|87792.3|87840.3|87790.3|87842.3|87792.3|87838.6|87788.6|32
1649787240000|2022-04-12 18:14:00|87840.4|87790.4|87844.5|87794.5|87846.4|87796.4|87840.4|87790.4|41
1649787250000|2022-04-12 18:14:10|87844.4|87794.4|87843.7|87793.7|87846|87796|87843.2|87793.2|36
1649787260000|2022-04-12 18:14:20|87843.8|87793.8|87842.1|87792.1|87845.7|87795.7|87841.7|87791.7|26
1649787270000|2022-04-12 18:14:30|87842.3|87792.3|87844.8|87794.8|87847.1|87797.1|87842.3|87792.3|34
1649787280000|2022-04-12 18:14:40|87844.6|87794.6|87838.9|87788.9|87844.9|87794.9|87838.1|87788.1|44
1649787290000|2022-04-12 18:14:50|87839|87789|87839.8|87789.8|87840.8|87790.8|87838.6|87788.6|39
1649787300000|2022-04-12 18:15:00|87839.7|87789.7|87841.4|87791.4|87843.5|87793.5|87839.7|87789.7|27
1649787310000|2022-04-12 18:15:10|87841.3|87791.3|87840.2|87790.2|87843.8|87793.8|87839.9|87789.9|38
1649787320000|2022-04-12 18:15:20|87840.6|87790.6|87840.4|87790.4|87842.2|87792.2|87839.2|87789.2|47
1649787330000|2022-04-12 18:15:30|87840.2|87790.2|87841.6|87791.6|87842.7|87792.7|87837.2|87787.2|41
1649787340000|2022-04-12 18:15:40|87842.5|87792.5|87848.8|87798.8|87849|87799|87842|87792|42
1649787350000|2022-04-12 18:15:50|87849.1|87799.1|87855.5|87805.5|87857|87807|87847.3|87797.3|56
1649787360000|2022-04-12 18:16:00|87855.3|87805.3|87855.3|87805.3|87857.2|87807.2|87854.8|87804.8|39
1649787370000|2022-04-12 18:16:10|87855.4|87805.4|87856.1|87806.1|87856.3|87806.3|87854.5|87804.5|31
1649787380000|2022-04-12 18:16:20|87855.9|87805.9|87859.7|87809.7|87861.5|87811.5|87855.9|87805.9|42
1649787390000|2022-04-12 18:16:30|87860.3|87810.3|87867.8|87817.8|87867.8|87817.8|87860.1|87810.1|39
1649787400000|2022-04-12 18:16:40|87867.5|87817.5|87864.8|87814.8|87867.8|87817.8|87864.2|87814.2|37
1649787410000|2022-04-12 18:16:50|87864.7|87814.7|87864.9|87814.9|87865.6|87815.6|87864.6|87814.6|25
1649787420000|2022-04-12 18:17:00|87864.7|87814.7|87862.9|87812.9|87865.4|87815.4|87861.8|87811.8|36
1649787430000|2022-04-12 18:17:10|87861.3|87811.3|87866|87816|87866.1|87816.1|87861.3|87811.3|28
1649787440000|2022-04-12 18:17:20|87866.4|87816.4|87865.9|87815.9|87866.6|87816.6|87865.3|87815.3|23
1649787450000|2022-04-12 18:17:30|87865.5|87815.5|87863.9|87813.9|87866.6|87816.6|87862.1|87812.1|32
1649787460000|2022-04-12 18:17:40|87863.8|87813.8|87863.8|87813.8|87865.7|87815.7|87863.3|87813.3|38
1649787470000|2022-04-12 18:17:50|87864.3|87814.3|87861.7|87811.7|87865.1|87815.1|87857.8|87807.8|37
1649787480000|2022-04-12 18:18:00|87860.8|87810.8|87864.9|87814.9|87865|87815|87860.8|87810.8|43
1649787490000|2022-04-12 18:18:10|87864.8|87814.8|87866.1|87816.1|87866.9|87816.9|87864.5|87814.5|24
1649787500000|2022-04-12 18:18:20|87866|87816|87867.3|87817.3|87867.3|87817.3|87864.8|87814.8|19
1649787510000|2022-04-12 18:18:30|87866.9|87816.9|87865.2|87815.2|87867.1|87817.1|87864.9|87814.9|25
1649787520000|2022-04-12 18:18:40|87865.5|87815.5|87864.6|87814.6|87865.5|87815.5|87863.7|87813.7|20
1649787530000|2022-04-12 18:18:50|87864.8|87814.8|87865.6|87815.6|87866.6|87816.6|87864.3|87814.3|17
1649787540000|2022-04-12 18:19:00|87865.8|87815.8|87866|87816|87866.6|87816.6|87864.4|87814.4|26
1649787550000|2022-04-12 18:19:10|87866.3|87816.3|87865.7|87815.7|87866.5|87816.5|87865.4|87815.4|28
1649787560000|2022-04-12 18:19:20|87865.6|87815.6|87865.2|87815.2|87868.4|87818.4|87864.9|87814.9|24
1649787570000|2022-04-12 18:19:30|87865.3|87815.3|87864.8|87814.8|87865.3|87815.3|87864.4|87814.4|11
1649787580000|2022-04-12 18:19:40|87864.6|87814.6|87864.9|87814.9|87864.9|87814.9|87862.6|87812.6|21
1649787590000|2022-04-12 18:19:50|87864.5|87814.5|87863.3|87813.3|87865.3|87815.3|87863.3|87813.3|26
1649787600000|2022-04-12 18:20:00|87863.5|87813.5|87866.3|87816.3|87866.6|87816.6|87863.3|87813.3|26
1649787610000|2022-04-12 18:20:10|87866.6|87816.6|87867.3|87817.3|87867.8|87817.8|87866.5|87816.5|39
1649787620000|2022-04-12 18:20:20|87866.2|87816.2|87857.5|87807.5|87866.7|87816.7|87855.8|87805.8|45
1649787630000|2022-04-12 18:20:30|87857.4|87807.4|87854.4|87804.4|87857.9|87807.9|87853.6|87803.6|29
1649787640000|2022-04-12 18:20:40|87854.5|87804.5|87852.2|87802.2|87854.5|87804.5|87852.1|87802.1|18
1649787650000|2022-04-12 18:20:50|87852.1|87802.1|87850.8|87800.8|87852.3|87802.3|87850.8|87800.8|21
1649787660000|2022-04-12 18:21:00|87850.6|87800.6|87856.3|87806.3|87858.7|87808.7|87850.6|87800.6|42
1649787670000|2022-04-12 18:21:10|87855.4|87805.4|87854.8|87804.8|87856.3|87806.3|87854.8|87804.8|34
1649787680000|2022-04-12 18:21:20|87855|87805|87851.4|87801.4|87855.6|87805.6|87851.3|87801.3|25
1649787690000|2022-04-12 18:21:30|87852.3|87802.3|87853.6|87803.6|87855.1|87805.1|87852.3|87802.3|31
1649787700000|2022-04-12 18:21:40|87853.5|87803.5|87851.5|87801.5|87853.5|87803.5|87851.2|87801.2|42
1649787710000|2022-04-12 18:21:50|87851.6|87801.6|87850.5|87800.5|87851.9|87801.9|87849.7|87799.7|29
1649787720000|2022-04-12 18:22:00|87850.8|87800.8|87851.1|87801.1|87851.1|87801.1|87849.9|87799.9|23
1649787730000|2022-04-12 18:22:10|87851|87801|87850.6|87800.6|87851|87801|87850|87800|21
1649787740000|2022-04-12 18:22:20|87850.4|87800.4|87850.7|87800.7|87851|87801|87849.7|87799.7|32
1649787750000|2022-04-12 18:22:30|87850.6|87800.6|87851.3|87801.3|87853.1|87803.1|87850.2|87800.2|34
1649787760000|2022-04-12 18:22:40|87851.2|87801.2|87851.8|87801.8|87851.9|87801.9|87850.7|87800.7|23
1649787770000|2022-04-12 18:22:50|87852.1|87802.1|87856.2|87806.2|87856.2|87806.2|87851.9|87801.9|20
1649787780000|2022-04-12 18:23:00|87856.1|87806.1|87852.5|87802.5|87857|87807|87852.1|87802.1|27
1649787790000|2022-04-12 18:23:10|87852.6|87802.6|87853.2|87803.2|87853.6|87803.6|87852.4|87802.4|19
1649787800000|2022-04-12 18:23:20|87853.1|87803.1|87854.6|87804.6|87855.3|87805.3|87850|87800|41
1649787810000|2022-04-12 18:23:30|87853.8|87803.8|87857.4|87807.4|87857.6|87807.6|87853.8|87803.8|37
1649787820000|2022-04-12 18:23:40|87857.6|87807.6|87854.1|87804.1|87857.6|87807.6|87853.5|87803.5|35
1649787830000|2022-04-12 18:23:50|87853.9|87803.9|87857.4|87807.4|87857.9|87807.9|87853.9|87803.9|28
1649787840000|2022-04-12 18:24:00|87857.2|87807.2|87856.2|87806.2|87860.5|87810.5|87856.1|87806.1|44
1649787850000|2022-04-12 18:24:10|87855.9|87805.9|87851.2|87801.2|87856.4|87806.4|87849.4|87799.4|33
1649787860000|2022-04-12 18:24:20|87851|87801|87853.3|87803.3|87853.3|87803.3|87849.7|87799.7|32
1649787870000|2022-04-12 18:24:30|87853.1|87803.1|87850.3|87800.3|87853.1|87803.1|87848.8|87798.8|39
1649787880000|2022-04-12 18:24:40|87850.4|87800.4|87849.9|87799.9|87851.6|87801.6|87849.8|87799.8|24
1649787890000|2022-04-12 18:24:50|87849.8|87799.8|87849.7|87799.7|87850.5|87800.5|87844.3|87794.3|33
1649787900000|2022-04-12 18:25:00|87848.2|87798.2|87849.3|87799.3|87852.1|87802.1|87848.2|87798.2|35
1649787910000|2022-04-12 18:25:10|87849.2|87799.2|87848.9|87798.9|87851.6|87801.6|87848.6|87798.6|30
1649787920000|2022-04-12 18:25:20|87848.8|87798.8|87849.8|87799.8|87850.5|87800.5|87848.8|87798.8|29
1649787930000|2022-04-12 18:25:30|87849.4|87799.4|87843.9|87793.9|87850.4|87800.4|87843.9|87793.9|41
1649787940000|2022-04-12 18:25:40|87844|87794|87845.3|87795.3|87846.2|87796.2|87842.3|87792.3|36
1649787950000|2022-04-12 18:25:50|87845.5|87795.5|87851.5|87801.5|87851.8|87801.8|87843.4|87793.4|41
1649787960000|2022-04-12 18:26:00|87851.7|87801.7|87849.1|87799.1|87852.7|87802.7|87848.1|87798.1|30
1649787970000|2022-04-12 18:26:10|87849.2|87799.2|87847.3|87797.3|87849.3|87799.3|87847.2|87797.2|34
1649787980000|2022-04-12 18:26:20|87847.2|87797.2|87845|87795|87848.1|87798.1|87845|87795|30
1649787990000|2022-04-12 18:26:30|87845.3|87795.3|87846.8|87796.8|87846.9|87796.9|87844.2|87794.2|26
1649788000000|2022-04-12 18:26:40|87846.9|87796.9|87846.8|87796.8|87847.4|87797.4|87844.4|87794.4|27
1649788010000|2022-04-12 18:26:50|87847.1|87797.1|87846.6|87796.6|87847.6|87797.6|87846.5|87796.5|25
1649788020000|2022-04-12 18:27:00|87846.3|87796.3|87843.7|87793.7|87847|87797|87843.7|87793.7|27
1649788030000|2022-04-12 18:27:10|87844.9|87794.9|87842.5|87792.5|87845.4|87795.4|87841.7|87791.7|24
1649788040000|2022-04-12 18:27:20|87842.8|87792.8|87846.5|87796.5|87846.5|87796.5|87842|87792|25
1649788050000|2022-04-12 18:27:30|87846.6|87796.6|87846.9|87796.9|87847.3|87797.3|87845.9|87795.9|16
1649788060000|2022-04-12 18:27:40|87846.7|87796.7|87847.2|87797.2|87847.2|87797.2|87845.4|87795.4|27
1649788070000|2022-04-12 18:27:50|87847.3|87797.3|87847.3|87797.3|87847.6|87797.6|87846.5|87796.5|22
1649788080000|2022-04-12 18:28:00|87847.7|87797.7|87843.5|87793.5|87848|87798|87842.3|87792.3|52
1649788090000|2022-04-12 18:28:10|87843.6|87793.6|87844.3|87794.3|87844.6|87794.6|87843.1|87793.1|36
1649788100000|2022-04-12 18:28:20|87844.4|87794.4|87844|87794|87844.6|87794.6|87844|87794|35
1649788110000|2022-04-12 18:28:30|87843.8|87793.8|87850.5|87800.5|87850.5|87800.5|87843|87793|28
1649788120000|2022-04-12 18:28:40|87851.1|87801.1|87837.7|87787.7|87851.1|87801.1|87834.8|87784.8|50
1649788130000|2022-04-12 18:28:50|87836|87786|87836.1|87786.1|87837.2|87787.2|87835.6|87785.6|38
1649788140000|2022-04-12 18:29:00|87836.3|87786.3|87838.9|87788.9|87839.8|87789.8|87835.7|87785.7|27
1649788150000|2022-04-12 18:29:10|87839.2|87789.2|87845.4|87795.4|87846.2|87796.2|87836.9|87786.9|41
1649788160000|2022-04-12 18:29:20|87846|87796|87844.6|87794.6|87846.4|87796.4|87842.4|87792.4|27
1649788170000|2022-04-12 18:29:30|87844|87794|87843.6|87793.6|87846.2|87796.2|87842.7|87792.7|34
1649788180000|2022-04-12 18:29:40|87843.9|87793.9|87845.1|87795.1|87845.1|87795.1|87843.3|87793.3|17
1649788190000|2022-04-12 18:29:50|87844.9|87794.9|87880|87830|87880|87830|87844.1|87794.1|49
1649788200000|2022-04-12 18:30:00|87880.9|87830.9|87886.1|87836.1|87898.7|87848.7|87880.9|87830.9|54
1649788210000|2022-04-12 18:30:10|87882.2|87832.2|87878.8|87828.8|87889.9|87839.9|87872|87822|59
1649788220000|2022-04-12 18:30:20|87878|87828|87872.4|87822.4|87878|87828|87872|87822|53
1649788230000|2022-04-12 18:30:30|87872.8|87822.8|87860.8|87810.8|87873|87823|87859.3|87809.3|56
1649788240000|2022-04-12 18:30:40|87861.2|87811.2|87862.7|87812.7|87862.7|87812.7|87860.4|87810.4|32
1649788250000|2022-04-12 18:30:50|87863.1|87813.1|87869.3|87819.3|87870.5|87820.5|87862.6|87812.6|42
1649788260000|2022-04-12 18:31:00|87870.2|87820.2|87868.3|87818.3|87873.7|87823.7|87867.2|87817.2|54
1649788270000|2022-04-12 18:31:10|87870.3|87820.3|87873.2|87823.2|87873.2|87823.2|87869.6|87819.6|44
1649788280000|2022-04-12 18:31:20|87873.3|87823.3|87867.3|87817.3|87874.6|87824.6|87866|87816|49
1649788290000|2022-04-12 18:31:30|87868.1|87818.1|87865.4|87815.4|87868.7|87818.7|87864.7|87814.7|35
1649788300000|2022-04-12 18:31:40|87863.8|87813.8|87863.2|87813.2|87865|87815|87862.3|87812.3|39
1649788310000|2022-04-12 18:31:50|87863.3|87813.3|87864.8|87814.8|87866.7|87816.7|87863.3|87813.3|34
1649788320000|2022-04-12 18:32:00|87864.4|87814.4|87862.6|87812.6|87864.5|87814.5|87860.1|87810.1|39
1649788330000|2022-04-12 18:32:10|87862.5|87812.5|87860.6|87810.6|87863.3|87813.3|87860.5|87810.5|28
1649788340000|2022-04-12 18:32:20|87860.5|87810.5|87856.6|87806.6|87860.7|87810.7|87854.9|87804.9|37
1649788350000|2022-04-12 18:32:30|87856.5|87806.5|87858.7|87808.7|87859.1|87809.1|87854.3|87804.3|48
1649788360000|2022-04-12 18:32:40|87858.5|87808.5|87860.6|87810.6|87861.9|87811.9|87858.1|87808.1|33
1649788370000|2022-04-12 18:32:50|87863.4|87813.4|87862.5|87812.5|87863.4|87813.4|87861.5|87811.5|35
1649788380000|2022-04-12 18:33:00|87862.9|87812.9|87870.5|87820.5|87871.7|87821.7|87862.7|87812.7|47
1649788390000|2022-04-12 18:33:10|87870.6|87820.6|87868.7|87818.7|87870.9|87820.9|87868.3|87818.3|33
1649788400000|2022-04-12 18:33:20|87869.7|87819.7|87867.8|87817.8|87869.7|87819.7|87867.2|87817.2|28
1649788410000|2022-04-12 18:33:30|87867.7|87817.7|87866.3|87816.3|87867.8|87817.8|87866.1|87816.1|15
1649788420000|2022-04-12 18:33:40|87866.4|87816.4|87870.1|87820.1|87871|87821|87866.4|87816.4|37
1649788430000|2022-04-12 18:33:50|87870.2|87820.2|87870.3|87820.3|87871.3|87821.3|87869.8|87819.8|39
1649788440000|2022-04-12 18:34:00|87870.4|87820.4|87869.4|87819.4|87871.1|87821.1|87869.3|87819.3|35
1649788450000|2022-04-12 18:34:10|87869.2|87819.2|87870.4|87820.4|87870.6|87820.6|87868.7|87818.7|21
1649788460000|2022-04-12 18:34:20|87869.8|87819.8|87873.6|87823.6|87873.6|87835.7|87859.7|87819.6|32
1649788470000|2022-04-12 18:34:30|87873.2|87823.2|87861.7|87811.7|87874|87824|87861.7|87811.7|54
1649788480000|2022-04-12 18:34:40|87861.1|87811.1|87859.9|87809.9|87863|87813|87857.4|87807.4|57
1649788490000|2022-04-12 18:34:50|87859.8|87809.8|87860.2|87810.2|87861.1|87811.1|87859.5|87809.5|26
1649788500000|2022-04-12 18:35:00|87858.4|87808.4|87862.2|87812.2|87863|87813|87858|87808|37
1649788510000|2022-04-12 18:35:10|87861.9|87811.9|87866.4|87816.4|87867.3|87817.3|87860.6|87810.6|44
1649788520000|2022-04-12 18:35:20|87866.6|87816.6|87869.2|87819.2|87869.8|87819.8|87866.5|87816.5|26
1649788530000|2022-04-12 18:35:30|87868.8|87818.8|87864.9|87814.9|87869.7|87819.7|87864.5|87814.5|26
1649788540000|2022-04-12 18:35:40|87864.6|87814.6|87861.9|87811.9|87865.3|87815.3|87861.1|87811.1|35
1649788550000|2022-04-12 18:35:50|87862|87812|87861.8|87811.8|87862|87812|87860.2|87810.2|30
1649788560000|2022-04-12 18:36:00|87861.5|87811.5|87866.2|87816.2|87866.4|87816.4|87861.1|87811.1|33
1649788570000|2022-04-12 18:36:10|87866.1|87816.1|87864.9|87814.9|87866.1|87816.1|87864.8|87814.8|27
1649788580000|2022-04-12 18:36:20|87865|87815|87864.7|87814.7|87866|87816|87864.7|87814.7|23
1649788590000|2022-04-12 18:36:30|87864.6|87814.6|87865|87815|87865.2|87815.2|87862.4|87812.4|28
1649788600000|2022-04-12 18:36:40|87864.8|87814.8|87858|87808|87864.8|87814.8|87857.1|87807.1|44
1649788610000|2022-04-12 18:36:50|87858.4|87808.4|87859.6|87809.6|87859.6|87809.6|87858.1|87808.1|23
1649788620000|2022-04-12 18:37:00|87860.2|87810.2|87862.5|87812.5|87862.5|87812.5|87859|87809|47
1649788630000|2022-04-12 18:37:10|87861.5|87811.5|87859.8|87809.8|87863.1|87813.1|87858.9|87808.9|44
1649788640000|2022-04-12 18:37:20|87859.7|87809.7|87860.1|87810.1|87864.2|87814.2|87857.8|87807.8|34
1649788650000|2022-04-12 18:37:30|87860|87810|87857.7|87807.7|87860|87810|87857.5|87807.5|33
1649788660000|2022-04-12 18:37:40|87857.6|87807.6|87861.2|87811.2|87861.9|87811.9|87856.7|87806.7|52
1649788670000|2022-04-12 18:37:50|87861.3|87811.3|87862.2|87812.2|87864.2|87814.2|87859.9|87809.9|52
1649788680000|2022-04-12 18:38:00|87862.6|87812.6|87865|87815|87866|87816|87862|87812|39
1649788690000|2022-04-12 18:38:10|87864.9|87814.9|87866.6|87816.6|87867.4|87817.4|87864.7|87814.7|30
1649788700000|2022-04-12 18:38:20|87867.6|87817.6|87863.7|87813.7|87867.6|87817.6|87863.3|87813.3|42
1649788710000|2022-04-12 18:38:30|87863.6|87813.6|87862.8|87812.8|87863.9|87813.9|87862.3|87812.3|20
1649788720000|2022-04-12 18:38:40|87862.6|87812.6|87861.6|87811.6|87864.4|87814.4|87860.7|87810.7|25
1649788730000|2022-04-12 18:38:50|87861.5|87811.5|87859.9|87809.9|87861.9|87811.9|87859.6|87809.6|29
1649788740000|2022-04-12 18:39:00|87860.1|87810.1|87859.7|87809.7|87860.1|87810.1|87858.6|87808.6|20
1649788750000|2022-04-12 18:39:10|87859.6|87809.6|87859.1|87809.1|87859.7|87809.7|87858.4|87808.4|25
1649788760000|2022-04-12 18:39:20|87859.2|87809.2|87856.8|87806.8|87859.2|87809.2|87855.6|87805.6|37
1649788770000|2022-04-12 18:39:30|87857.1|87807.1|87859.1|87809.1|87859.5|87809.5|87857.1|87807.1|17
1649788780000|2022-04-12 18:39:40|87859.5|87809.5|87862.4|87812.4|87867|87817|87859.5|87809.5|34
1649788790000|2022-04-12 18:39:50|87862.5|87812.5|87863.1|87813.1|87864.4|87814.4|87861.7|87811.7|34
1649788800000|2022-04-12 18:40:00|87863.2|87813.2|87864.5|87814.5|87867|87817|87862.7|87812.7|41
1649788810000|2022-04-12 18:40:10|87862.4|87812.4|87861.5|87811.5|87864.9|87814.9|87860.3|87810.3|42
1649788820000|2022-04-12 18:40:20|87861.2|87811.2|87864.2|87814.2|87864.3|87814.3|87859.8|87809.8|40
1649788830000|2022-04-12 18:40:30|87862.9|87812.9|87864|87814|87864.3|87814.3|87862.6|87812.6|20
1649788840000|2022-04-12 18:40:40|87864.3|87814.3|87861.9|87811.9|87864.3|87814.3|87861.2|87811.2|29
1649788850000|2022-04-12 18:40:50|87861.8|87811.8|87862.4|87812.4|87863.6|87813.6|87860.4|87810.4|39
1649788860000|2022-04-12 18:41:00|87862.5|87812.5|87863.5|87813.5|87864.2|87814.2|87861.8|87811.8|33
1649788870000|2022-04-12 18:41:10|87863|87813|87859.2|87809.2|87863.5|87813.5|87858.3|87808.3|39
1649788880000|2022-04-12 18:41:20|87859.4|87809.4|87860|87810|87860|87810|87857.1|87807.1|35
1649788890000|2022-04-12 18:41:30|87859.8|87809.8|87863.2|87813.2|87864|87814|87859.1|87809.1|38
1649788900000|2022-04-12 18:41:40|87863.1|87813.1|87864.4|87814.4|87865|87815|87862.5|87812.5|25
1649788910000|2022-04-12 18:41:50|87864|87814|87865.4|87815.4|87866|87816|87864|87814|37
1649788920000|2022-04-12 18:42:00|87865.5|87815.5|87863.7|87813.7|87865.8|87815.8|87862.3|87812.3|33
1649788930000|2022-04-12 18:42:10|87863.6|87813.6|87863.3|87813.3|87863.8|87813.8|87863.2|87813.2|15
1649788940000|2022-04-12 18:42:20|87863.2|87813.2|87865.7|87815.7|87866.1|87816.1|87862.9|87812.9|40
1649788950000|2022-04-12 18:42:30|87864.9|87814.9|87865.1|87815.1|87865.9|87815.9|87864.4|87814.4|18
1649788960000|2022-04-12 18:42:40|87865|87815|87866.2|87816.2|87866.6|87816.6|87864.8|87814.8|24
1649788970000|2022-04-12 18:42:50|87866.1|87816.1|87865.3|87815.3|87870.5|87832.1|87856.4|87813.8|31
1649788980000|2022-04-12 18:43:00|87865.2|87815.2|87859.5|87809.5|87865.2|87815.2|87858.3|87808.3|28
1649788990000|2022-04-12 18:43:10|87859.7|87809.7|87859.4|87809.4|87861.4|87811.4|87856.4|87806.4|34
1649789000000|2022-04-12 18:43:20|87859.5|87809.5|87859.3|87809.3|87860.1|87810.1|87858.7|87808.7|29
1649789010000|2022-04-12 18:43:30|87859.1|87809.1|87861.6|87811.6|87863|87813|87858|87808|43
1649789020000|2022-04-12 18:43:40|87862.1|87812.1|87868.5|87818.5|87869.5|87819.5|87861.9|87811.9|56
1649789030000|2022-04-12 18:43:50|87868.3|87818.3|87864.6|87814.6|87868.4|87818.4|87864.2|87814.2|29
1649789040000|2022-04-12 18:44:00|87864.4|87814.4|87866.8|87816.8|87869.8|87819.8|87864.4|87814.4|45
1649789050000|2022-04-12 18:44:10|87866.5|87816.5|87863|87813|87868|87818|87862.9|87812.9|39
1649789060000|2022-04-12 18:44:20|87862.6|87812.6|87858.5|87808.5|87862.6|87812.6|87857.5|87807.5|44
1649789070000|2022-04-12 18:44:30|87858.2|87808.2|87862.1|87812.1|87862.1|87812.1|87855.2|87805.2|40
1649789080000|2022-04-12 18:44:40|87862.3|87812.3|87863.2|87813.2|87863.2|87813.2|87861.2|87811.2|30
1649789090000|2022-04-12 18:44:50|87862.9|87812.9|87863.3|87813.3|87863.3|87813.3|87862.4|87812.4|16
1649789100000|2022-04-12 18:45:00|87863.5|87813.5|87863.3|87813.3|87865.4|87815.4|87862.3|87812.3|46
1649789110000|2022-04-12 18:45:10|87863|87813|87861.6|87811.6|87864.3|87814.3|87861.1|87811.1|37
1649789120000|2022-04-12 18:45:20|87861.9|87811.9|87863.3|87813.3|87863.8|87813.8|87861.5|87811.5|32
1649789130000|2022-04-12 18:45:30|87863.4|87813.4|87862.5|87812.5|87863.5|87813.5|87862.1|87812.1|36
1649789140000|2022-04-12 18:45:40|87862.3|87812.3|87860.9|87810.9|87863.5|87813.5|87860.9|87810.9|39
1649789150000|2022-04-12 18:45:50|87860.8|87810.8|87859.8|87809.8|87862|87812|87859.8|87809.8|28
1649789160000|2022-04-12 18:46:00|87860.1|87810.1|87862.1|87812.1|87862.1|87812.1|87859.8|87809.8|29
1649789170000|2022-04-12 18:46:10|87862.8|87812.8|87860.3|87810.3|87863.2|87813.2|87860.2|87810.2|30
1649789180000|2022-04-12 18:46:20|87857.8|87807.8|87856.8|87806.8|87859.5|87821.9|87843|87806.4|30
1649789190000|2022-04-12 18:46:30|87857|87807|87856.4|87806.4|87857.8|87807.8|87855.8|87805.8|29
1649789200000|2022-04-12 18:46:40|87856.1|87806.1|87851.7|87801.7|87858.1|87808.1|87851.4|87801.4|46
1649789210000|2022-04-12 18:46:50|87851.9|87801.9|87852.9|87802.9|87853.6|87803.6|87851.6|87801.6|26
1649789220000|2022-04-12 18:47:00|87852.8|87802.8|87848.5|87798.5|87852.9|87802.9|87847.3|87797.3|37
1649789230000|2022-04-12 18:47:10|87849.1|87799.1|87852.9|87802.9|87854.9|87804.9|87848.2|87798.2|17
1649789240000|2022-04-12 18:47:20|87852.8|87802.8|87853.4|87803.4|87854.1|87804.1|87851.8|87801.8|38
1649789250000|2022-04-12 18:47:30|87853.7|87803.7|87852.8|87802.8|87854.2|87804.2|87851.7|87801.7|32
1649789260000|2022-04-12 18:47:40|87853|87803|87856.5|87806.5|87856.5|87806.5|87852.1|87802.1|33
1649789270000|2022-04-12 18:47:50|87855.7|87805.7|87855.8|87805.8|87855.8|87805.8|87852.3|87802.3|30
1649789280000|2022-04-12 18:48:00|87855.7|87805.7|87855.8|87805.8|87857|87807|87855.3|87805.3|51
1649789290000|2022-04-12 18:48:10|87855.4|87805.4|87857.5|87807.5|87858.7|87808.7|87855.2|87805.2|48
1649789300000|2022-04-12 18:48:20|87857.6|87807.6|87855.8|87805.8|87858.5|87808.5|87855.7|87805.7|50
1649789310000|2022-04-12 18:48:30|87855.5|87805.5|87852|87802|87855.9|87805.9|87851.8|87801.8|51
1649789320000|2022-04-12 18:48:40|87851.8|87801.8|87856.9|87806.9|87858.1|87808.1|87851.8|87801.8|52
1649789330000|2022-04-12 18:48:50|87856.6|87806.6|87856.7|87806.7|87857.6|87807.6|87855.4|87805.4|44
1649789340000|2022-04-12 18:49:00|87856.6|87806.6|87857.9|87807.9|87859.1|87809.1|87856.1|87806.1|45
1649789350000|2022-04-12 18:49:10|87857.7|87807.7|87858.2|87808.2|87859.2|87809.2|87857.4|87807.4|40
1649789360000|2022-04-12 18:49:20|87858|87808|87856.9|87806.9|87860|87810|87856.6|87806.6|57
1649789370000|2022-04-12 18:49:30|87857.1|87807.1|87857.4|87807.4|87858.6|87808.6|87855.8|87805.8|36
1649789380000|2022-04-12 18:49:40|87857.8|87807.8|87857.7|87807.7|87858.5|87808.5|87856.3|87806.3|46
1649789390000|2022-04-12 18:49:50|87857.4|87807.4|87856.9|87806.9|87858.4|87808.4|87856.1|87806.1|41
1649789400000|2022-04-12 18:50:00|87857.1|87807.1|87856.8|87806.8|87857.2|87807.2|87856.3|87806.3|13
1649789410000|2022-04-12 18:50:10|87856.9|87806.9|87857.8|87807.8|87858.5|87808.5|87856.9|87806.9|33
1649789420000|2022-04-12 18:50:20|87858|87808|87843.7|87818.7|87860.7|87819.7|87843.7|87807.3|43
1649789430000|2022-04-12 18:50:30|87843.8|87818.8|87846.8|87821.8|87860|87822.5|87843|87806.3|48
1649789440000|2022-04-12 18:50:40|87846.5|87821.5|87847.3|87822.3|87847.5|87822.5|87846|87821|22
1649789450000|2022-04-12 18:50:50|87848.8|87823.8|87847.2|87822.2|87862.6|87824.9|87846.4|87809.8|45
1649789460000|2022-04-12 18:51:00|87847.9|87822.9|87846.2|87821.2|87848.4|87823.4|87845.5|87820.5|26
1649789470000|2022-04-12 18:51:10|87858.6|87808.6|87859.6|87809.6|87860.7|87824.2|87847.9|87807.5|39
1649789480000|2022-04-12 18:51:20|87859.2|87809.2|87857.7|87807.7|87860.8|87810.8|87856.5|87806.5|47
1649789490000|2022-04-12 18:51:30|87857.9|87807.9|87857.7|87807.7|87858.5|87823.1|87844.4|87806.4|49
1649789500000|2022-04-12 18:51:40|87857.6|87807.6|87853.6|87803.6|87857.6|87819.7|87844|87802.1|42
1649789510000|2022-04-12 18:51:50|87853.9|87803.9|87850.9|87800.9|87856.4|87806.4|87850.4|87800.4|39
1649789520000|2022-04-12 18:52:00|87850.2|87800.2|87850.7|87800.7|87855.8|87814.9|87839.2|87800.2|49
1649789530000|2022-04-12 18:52:10|87850.3|87800.3|87847.6|87797.6|87850.6|87800.6|87847.2|87797.2|29
1649789540000|2022-04-12 18:52:20|87847.7|87797.7|87851.6|87801.6|87856.6|87806.6|87847.7|87797.7|49
1649789550000|2022-04-12 18:52:30|87851.1|87801.1|87852.1|87802.1|87853.7|87803.7|87850.6|87800.6|35
1649789560000|2022-04-12 18:52:40|87852.3|87802.3|87853.9|87803.9|87854.1|87804.1|87851|87801|30
1649789570000|2022-04-12 18:52:50|87853.7|87803.7|87849|87799|87853.9|87803.9|87848.4|87798.4|20
1649789580000|2022-04-12 18:53:00|87849.1|87799.1|87845|87795|87849.1|87799.1|87844.3|87794.3|31
1649789590000|2022-04-12 18:53:10|87845.1|87795.1|87844.5|87794.5|87845.1|87795.1|87844.4|87794.4|21
1649789600000|2022-04-12 18:53:20|87844.7|87794.7|87843.1|87793.1|87845.8|87795.8|87843|87793|26
1649789610000|2022-04-12 18:53:30|87843.2|87793.2|87845.1|87795.1|87846|87796|87843.2|87793.2|25
1649789620000|2022-04-12 18:53:40|87846.6|87796.6|87845.4|87795.4|87846.7|87796.7|87845.4|87795.4|21
1649789630000|2022-04-12 18:53:50|87845.5|87795.5|87843.5|87793.5|87846.2|87808.4|87832.9|87793.1|20
1649789640000|2022-04-12 18:54:00|87843.6|87793.6|87842.8|87792.8|87844.1|87794.1|87841.3|87791.3|30
1649789650000|2022-04-12 18:54:10|87843|87793|87842.4|87792.4|87843.3|87793.3|87841.8|87791.8|22
1649789660000|2022-04-12 18:54:20|87842.5|87792.5|87845.1|87795.1|87845.1|87795.1|87841|87791|23
1649789670000|2022-04-12 18:54:30|87845|87795|87845.1|87795.1|87845.7|87808.5|87833|87794|27
1649789680000|2022-04-12 18:54:40|87846.2|87796.2|87846.9|87796.9|87847.1|87797.1|87844.4|87794.4|32
1649789690000|2022-04-12 18:54:50|87847|87797|87841|87791|87847.2|87797.2|87840|87790|35
1649789700000|2022-04-12 18:55:00|87843.4|87793.4|87844.4|87794.4|87845.3|87795.3|87841.4|87791.4|38
1649789710000|2022-04-12 18:55:10|87844.3|87794.3|87835.7|87785.7|87845.1|87795.1|87835.4|87785.4|39
1649789720000|2022-04-12 18:55:20|87837.3|87787.3|87837.6|87787.6|87842.4|87792.4|87835.8|87785.8|48
1649789730000|2022-04-12 18:55:30|87837.7|87787.7|87839.9|87789.9|87841.6|87791.6|87836.8|87786.8|49
1649789740000|2022-04-12 18:55:40|87840|87790|87840.6|87790.6|87841.2|87791.2|87838.5|87788.5|48
1649789750000|2022-04-12 18:55:50|87840.9|87790.9|87838.8|87788.8|87842.5|87792.5|87838.4|87788.4|53
1649789760000|2022-04-12 18:56:00|87838.3|87788.3|87831.7|87806.7|87845|87808|87829.6|87788.3|49
1649789770000|2022-04-12 18:56:10|87831.8|87806.8|87832.8|87807.8|87834.6|87809.6|87831.8|87806.8|31
1649789780000|2022-04-12 18:56:20|87833.6|87808.6|87832.4|87807.4|87833.8|87808.8|87832.1|87807.1|43
1649789790000|2022-04-12 18:56:30|87832.5|87807.5|87843.1|87793.1|87846.1|87809.7|87831.1|87792.7|55
1649789800000|2022-04-12 18:56:40|87843.3|87793.3|87843.6|87793.6|87845.2|87795.2|87842.9|87792.9|40
1649789810000|2022-04-12 18:56:50|87831.1|87806.1|87830.8|87805.8|87832.3|87807.3|87830.3|87805.3|33
1649789820000|2022-04-12 18:57:00|87830.6|87805.6|87831.1|87806.1|87831.6|87806.6|87829.9|87804.9|33
1649789830000|2022-04-12 18:57:10|87830.9|87805.9|87832.3|87807.3|87833|87808|87829.4|87804.4|39
1649789840000|2022-04-12 18:57:20|87832.4|87807.4|87841.4|87791.4|87845.4|87808.6|87829.4|87791.4|36
1649789850000|2022-04-12 18:57:30|87841.1|87791.1|87839.8|87789.8|87841.4|87803.9|87827|87788.6|42
1649789860000|2022-04-12 18:57:40|87839.7|87789.7|87825.9|87800.9|87840|87801.5|87823.3|87784.6|41
1649789870000|2022-04-12 18:57:50|87840.2|87790.2|87839.2|87789.2|87841.4|87791.4|87837.5|87787.5|32
1649789880000|2022-04-12 18:58:00|87839.5|87789.5|87839.6|87789.6|87841.2|87791.2|87837|87787|37
1649789890000|2022-04-12 18:58:10|87839.2|87789.2|87837.3|87787.3|87839.5|87789.5|87836.3|87786.3|29
1649789900000|2022-04-12 18:58:20|87836.6|87786.6|87839.3|87789.3|87840.5|87802.4|87826.2|87786.6|32
1649789910000|2022-04-12 18:58:30|87839.4|87789.4|87837.7|87787.7|87839.4|87789.4|87836.2|87786.2|28
1649789920000|2022-04-12 18:58:40|87837.6|87787.6|87832.2|87782.2|87837.6|87799.1|87818.8|87781.7|56
1649789930000|2022-04-12 18:58:50|87833|87783|87835|87785|87836.7|87786.7|87832.3|87782.3|43
1649789940000|2022-04-12 18:59:00|87834.9|87784.9|87810.3|87760.3|87835.7|87800.1|87807.8|87757.8|53
1649789950000|2022-04-12 18:59:10|87807.3|87757.3|87773|87723|87807.3|87757.3|87772.6|87722.6|59
1649789960000|2022-04-12 18:59:20|87772.9|87722.9|87765.4|87715.4|87772.9|87722.9|87764.8|87714.8|66
1649789970000|2022-04-12 18:59:30|87766.3|87716.3|87772.9|87722.9|87773|87723|87766.3|87716.3|53
1649789980000|2022-04-12 18:59:40|87773.4|87723.4|87774.5|87749.5|87789|87752.6|87773.4|87723.4|55
1649789990000|2022-04-12 18:59:50|87774.3|87749.3|87799.9|87749.9|87799.9|87757.2|87773.8|87737.6|69
1649790000000|2022-04-12 19:00:00|87800.5|87750.5|87784.5|87734.5|87800.5|87750.5|87780.5|87730.5|63
1649790010000|2022-04-12 19:00:10|87784.6|87734.6|87784.6|87734.6|87786.5|87736.5|87781.9|87731.9|54
1649790020000|2022-04-12 19:00:20|87784.3|87734.3|87777.1|87727.1|87784.3|87734.3|87773.5|87723.5|56
1649790030000|2022-04-12 19:00:30|87777.7|87727.7|87779.8|87729.8|87783.4|87733.4|87776.9|87726.9|55
1649790040000|2022-04-12 19:00:40|87780.1|87730.1|87772.4|87722.4|87780.5|87730.5|87771.7|87721.7|46
1649790050000|2022-04-12 19:00:50|87772.3|87722.3|87779.4|87729.4|87779.4|87729.4|87772|87722|48
1649790060000|2022-04-12 19:01:00|87779.2|87729.2|87772.9|87722.9|87779.2|87729.2|87772.8|87722.8|58
1649790070000|2022-04-12 19:01:10|87773.8|87723.8|87770.4|87720.4|87776.3|87726.3|87766.7|87716.7|58
1649790080000|2022-04-12 19:01:20|87770|87720|87773.9|87723.9|87774|87724|87766.8|87716.8|61
1649790090000|2022-04-12 19:01:30|87774|87724|87776.2|87726.2|87777.3|87727.3|87772.1|87722.1|47
1649790100000|2022-04-12 19:01:40|87774.4|87724.4|87767.5|87717.5|87775.8|87725.8|87766.6|87716.6|63
1649790110000|2022-04-12 19:01:50|87767.2|87717.2|87767.1|87717.1|87768.1|87718.1|87766|87716|34
1649790120000|2022-04-12 19:02:00|87766.4|87716.4|87773.3|87723.3|87774.3|87724.3|87765.9|87715.9|61
1649790130000|2022-04-12 19:02:10|87772.5|87722.5|87773.8|87723.8|87775|87725|87771.1|87721.1|53
1649790140000|2022-04-12 19:02:20|87773.3|87723.3|87773.9|87723.9|87774.5|87724.5|87770.7|87720.7|49
1649790150000|2022-04-12 19:02:30|87774.2|87724.2|87764|87739|87774.6|87741.1|87761.6|87722.3|56
1649790160000|2022-04-12 19:02:40|87763.9|87738.9|87772.9|87722.9|87776.3|87741.9|87760.6|87720.2|59
1649790170000|2022-04-12 19:02:50|87772.8|87722.8|87775.2|87725.2|87775.3|87725.3|87771.2|87721.2|47
1649790180000|2022-04-12 19:03:00|87774.9|87724.9|87780.3|87730.3|87782.2|87732.2|87774.5|87724.5|53
1649790190000|2022-04-12 19:03:10|87779.6|87729.6|87773.9|87723.9|87780.5|87730.5|87773.7|87723.7|43
1649790200000|2022-04-12 19:03:20|87774.7|87724.7|87778.2|87728.2|87778.2|87728.2|87774.7|87724.7|28
1649790210000|2022-04-12 19:03:30|87778|87728|87778.4|87728.4|87779.4|87729.4|87777.7|87727.7|38
1649790220000|2022-04-12 19:03:40|87778.3|87728.3|87775.4|87725.4|87778.8|87728.8|87774.3|87724.3|34
1649790230000|2022-04-12 19:03:50|87775.6|87725.6|87777.5|87727.5|87778.6|87728.6|87775.3|87725.3|37
1649790240000|2022-04-12 19:04:00|87777.4|87727.4|87781.6|87731.6|87781.6|87731.6|87777.4|87727.4|42
1649790250000|2022-04-12 19:04:10|87781.1|87731.1|87781.3|87731.3|87783.2|87733.2|87780.4|87730.4|49
1649790260000|2022-04-12 19:04:20|87781|87731|87782.1|87732.1|87782.2|87732.2|87780.8|87730.8|44
1649790270000|2022-04-12 19:04:30|87781.9|87731.9|87782.4|87732.4|87782.9|87732.9|87776|87726|53
1649790280000|2022-04-12 19:04:40|87781.9|87731.9|87778.1|87728.1|87783|87733|87778.1|87728.1|59
1649790290000|2022-04-12 19:04:50|87777.9|87727.9|87780.2|87730.2|87781.6|87731.6|87777.8|87727.8|42
1649790300000|2022-04-12 19:05:00|87779.8|87729.8|87780.9|87730.9|87782.5|87732.5|87778.9|87728.9|36
1649790310000|2022-04-12 19:05:10|87781.1|87731.1|87784|87734|87785.3|87735.3|87781.1|87731.1|35
1649790320000|2022-04-12 19:05:20|87783.5|87733.5|87773.3|87723.3|87784.1|87741.7|87761.5|87723.3|46
1649790330000|2022-04-12 19:05:30|87772.9|87722.9|87776.2|87726.2|87778.1|87728.1|87772.9|87722.9|42
1649790340000|2022-04-12 19:05:40|87776.1|87726.1|87777.1|87727.1|87780|87730|87775.1|87725.1|27
1649790350000|2022-04-12 19:05:50|87776.9|87726.9|87775.6|87725.6|87777.5|87727.5|87775|87725|25
1649790360000|2022-04-12 19:06:00|87775.5|87725.5|87774.9|87724.9|87775.7|87725.7|87774.7|87724.7|26
1649790370000|2022-04-12 19:06:10|87774.5|87724.5|87775.6|87725.6|87775.6|87725.6|87770.4|87720.4|27
1649790380000|2022-04-12 19:06:20|87774.6|87724.6|87775.8|87725.8|87778.6|87728.6|87774.2|87724.2|41
1649790390000|2022-04-12 19:06:30|87775.7|87725.7|87776.1|87726.1|87776.5|87726.5|87775.3|87725.3|24
1649790400000|2022-04-12 19:06:40|87775.9|87725.9|87776.3|87726.3|87776.7|87726.7|87775.8|87725.8|17
1649790410000|2022-04-12 19:06:50|87776|87726|87775.8|87725.8|87776.1|87726.1|87771.5|87721.5|29
1649790420000|2022-04-12 19:07:00|87775.6|87725.6|87779.2|87729.2|87780|87730|87775.6|87725.6|41
1649790430000|2022-04-12 19:07:10|87779.1|87729.1|87778.6|87728.6|87779.5|87729.5|87778.5|87728.5|24
1649790440000|2022-04-12 19:07:20|87778.3|87728.3|87779.2|87729.2|87779.2|87729.2|87778.1|87728.1|15
1649790450000|2022-04-12 19:07:30|87779|87729|87779|87729|87780.3|87730.3|87778.3|87728.3|28
1649790460000|2022-04-12 19:07:40|87779.5|87729.5|87778.3|87728.3|87779.5|87729.5|87777.3|87727.3|22
1649790470000|2022-04-12 19:07:50|87778.4|87728.4|87763.5|87738.5|87778.4|87738.5|87761.4|87724|30
1649790480000|2022-04-12 19:08:00|87763|87738|87780.1|87730.1|87782.1|87739.1|87762.8|87728.3|45
1649790490000|2022-04-12 19:08:10|87780|87730|87778.6|87728.6|87780.9|87730.9|87777.9|87727.9|38
1649790500000|2022-04-12 19:08:20|87778.2|87728.2|87784.2|87734.2|87785.4|87735.4|87777.2|87727.2|34
1649790510000|2022-04-12 19:08:30|87783.8|87733.8|87781.3|87731.3|87783.8|87749.5|87769.1|87730.7|44
1649790520000|2022-04-12 19:08:40|87781.2|87731.2|87781.1|87731.1|87783.1|87733.1|87780.6|87730.6|30
1649790530000|2022-04-12 19:08:50|87781|87731|87784|87734|87784|87734|87780.8|87730.8|32
1649790540000|2022-04-12 19:09:00|87784.1|87734.1|87791.5|87741.5|87793.7|87743.7|87784|87734|58
1649790550000|2022-04-12 19:09:10|87792.5|87742.5|87791.3|87741.3|87792.5|87742.5|87790.6|87740.6|45
1649790560000|2022-04-12 19:09:20|87792.4|87742.4|87791.3|87741.3|87792.7|87742.7|87789.3|87739.3|36
1649790570000|2022-04-12 19:09:30|87791.6|87741.6|87792|87742|87792.6|87742.6|87790.4|87740.4|36
1649790580000|2022-04-12 19:09:40|87792.7|87742.7|87793.9|87743.9|87793.9|87753.3|87777.7|87739.1|43
1649790590000|2022-04-12 19:09:50|87796.7|87746.7|87803.2|87753.2|87804.3|87754.3|87796.7|87746.7|58
1649790600000|2022-04-12 19:10:00|87802.9|87752.9|87821|87771|87821.9|87783.4|87802.4|87752.9|64
1649790610000|2022-04-12 19:10:10|87821.8|87771.8|87822.3|87772.3|87823.9|87773.9|87821.1|87771.1|61
1649790620000|2022-04-12 19:10:20|87822.4|87772.4|87822.8|87772.8|87824.8|87787.4|87809.3|87771.7|45
1649790630000|2022-04-12 19:10:30|87823.5|87773.5|87821.8|87771.8|87823.8|87773.8|87821|87771|48
1649790640000|2022-04-12 19:10:40|87821.6|87771.6|87811.2|87786.2|87821.7|87787.4|87808|87769.8|41
1649790650000|2022-04-12 19:10:50|87811.9|87786.9|87823.7|87773.7|87824.1|87787.5|87810.3|87772.5|40
1649790660000|2022-04-12 19:11:00|87822.3|87772.3|87821.8|87771.8|87824.2|87787.7|87810.6|87770.1|46
1649790670000|2022-04-12 19:11:10|87821.7|87771.7|87823.8|87773.8|87823.8|87773.8|87820.8|87770.8|46
1649790680000|2022-04-12 19:11:20|87823.2|87773.2|87821.3|87771.3|87824.2|87774.2|87821.2|87771.2|50
1649790690000|2022-04-12 19:11:30|87820.8|87770.8|87822.4|87772.4|87822.4|87772.4|87818.9|87768.9|45
1649790700000|2022-04-12 19:11:40|87822.1|87772.1|87806.6|87781.6|87823.3|87782.4|87805.8|87768.8|50
1649790710000|2022-04-12 19:11:50|87806.7|87781.7|87808.4|87783.4|87821.5|87784.8|87806.7|87769|51
1649790720000|2022-04-12 19:12:00|87808.1|87783.1|87807.7|87782.7|87809.6|87784.6|87807.7|87782.7|45
1649790730000|2022-04-12 19:12:10|87808.1|87783.1|87820.7|87770.7|87821.4|87783.8|87806.9|87769.2|46
1649790740000|2022-04-12 19:12:20|87821.2|87771.2|87820.7|87770.7|87821.3|87771.3|87820.2|87770.2|34
1649790750000|2022-04-12 19:12:30|87820.5|87770.5|87820.5|87770.5|87821.2|87771.2|87819.7|87769.7|45
1649790760000|2022-04-12 19:12:40|87819.9|87769.9|87819.3|87769.3|87821|87771|87818.4|87768.4|41
1649790770000|2022-04-12 19:12:50|87819|87769|87820.1|87770.1|87820.4|87770.4|87818.1|87768.1|46
1649790780000|2022-04-12 19:13:00|87821.3|87771.3|87821.8|87771.8|87821.9|87771.9|87819.8|87769.8|50
1649790790000|2022-04-12 19:13:10|87822|87772|87821.7|87771.7|87823.1|87773.1|87820.8|87770.8|38
1649790800000|2022-04-12 19:13:20|87821.2|87771.2|87821.5|87771.5|87822|87772|87820.7|87770.7|41
1649790810000|2022-04-12 19:13:30|87821.4|87771.4|87819|87769|87821.9|87771.9|87818.2|87768.2|47
1649790820000|2022-04-12 19:13:40|87818.7|87768.7|87817.9|87767.9|87820.4|87770.4|87815.3|87765.3|55
1649790830000|2022-04-12 19:13:50|87817|87767|87819.4|87769.4|87820.4|87770.4|87817|87767|51
1649790840000|2022-04-12 19:14:00|87819|87769|87825.1|87775.1|87825.1|87775.1|87819|87769|44
1649790850000|2022-04-12 19:14:10|87826|87776|87824.9|87774.9|87826|87788.2|87811.6|87773.5|30
1649790860000|2022-04-12 19:14:20|87824.3|87774.3|87824.2|87774.2|87824.8|87774.8|87823.6|87773.6|27
1649790870000|2022-04-12 19:14:30|87824|87774|87824|87774|87824.8|87774.8|87823.3|87773.3|19
1649790880000|2022-04-12 19:14:40|87823.8|87773.8|87810.8|87785.8|87824.8|87787.3|87809.7|87773.1|37
1649790890000|2022-04-12 19:14:50|87810.3|87785.3|87820.1|87770.1|87823.5|87786.4|87807.6|87766|54
1649790900000|2022-04-12 19:15:00|87820.5|87770.5|87822.9|87772.9|87823|87785.5|87808.4|87770|58
1649790910000|2022-04-12 19:15:10|87822.4|87772.4|87821.1|87771.1|87822.6|87772.6|87819.9|87769.9|39
1649790920000|2022-04-12 19:15:20|87820.6|87770.6|87821|87771|87822.1|87772.1|87819.4|87769.4|36
1649790930000|2022-04-12 19:15:30|87822|87772|87820.9|87770.9|87822|87772|87819.7|87769.7|48
1649790940000|2022-04-12 19:15:40|87821|87771|87821.1|87771.1|87821.3|87771.3|87819.6|87769.6|49
1649790950000|2022-04-12 19:15:50|87821|87771|87819.9|87769.9|87823.9|87773.9|87817.3|87767.3|63
1649790960000|2022-04-12 19:16:00|87819.4|87769.4|87821.5|87771.5|87821.9|87771.9|87819.4|87769.4|51
1649790970000|2022-04-12 19:16:10|87821.6|87771.6|87821.7|87771.7|87822.1|87772.1|87820.5|87770.5|24
1649790980000|2022-04-12 19:16:20|87822|87772|87820.8|87770.8|87822.4|87772.4|87820.8|87770.8|25
1649790990000|2022-04-12 19:16:30|87821.1|87771.1|87820|87770|87822.1|87772.1|87819.4|87769.4|40
1649791000000|2022-04-12 19:16:40|87820.3|87770.3|87822.5|87772.5|87825.7|87785.1|87809|87769.3|34
1649791010000|2022-04-12 19:16:50|87823|87773|87823.9|87773.9|87825.2|87775.2|87822.7|87772.7|34
1649791020000|2022-04-12 19:17:00|87823.7|87773.7|87832.3|87782.3|87832.4|87782.4|87823.7|87773.7|49
1649791030000|2022-04-12 19:17:10|87832.1|87782.1|87835.7|87785.7|87836.3|87786.3|87832.1|87782.1|49
1649791040000|2022-04-12 19:17:20|87835.6|87785.6|87836.5|87786.5|87837.2|87787.2|87834.3|87784.3|48
1649791050000|2022-04-12 19:17:30|87837.4|87787.4|87835.4|87785.4|87837.4|87787.4|87835.2|87785.2|47
1649791060000|2022-04-12 19:17:40|87835.7|87785.7|87836.3|87786.3|87837.5|87800.3|87823.5|87783.6|46
1649791070000|2022-04-12 19:17:50|87836.7|87786.7|87835.1|87785.1|87836.7|87786.7|87833.9|87783.9|50
1649791080000|2022-04-12 19:18:00|87835|87785|87835.4|87785.4|87835.8|87785.8|87833.2|87783.2|34
1649791090000|2022-04-12 19:18:10|87834.7|87784.7|87832.2|87782.2|87835.8|87785.8|87830.8|87780.8|49
1649791100000|2022-04-12 19:18:20|87832.6|87782.6|87835.2|87785.2|87835.4|87785.4|87831.8|87781.8|51
1649791110000|2022-04-12 19:18:30|87835.4|87785.4|87841|87791|87841|87791|87835.1|87785.1|42
1649791120000|2022-04-12 19:18:40|87840.8|87790.8|87838.1|87788.1|87840.9|87790.9|87838|87788|32
1649791130000|2022-04-12 19:18:50|87837.8|87787.8|87834.6|87784.6|87838.2|87788.2|87832.9|87782.9|22
1649791140000|2022-04-12 19:19:00|87833.7|87783.7|87834.1|87784.1|87834.7|87784.7|87831.5|87781.5|39
1649791150000|2022-04-12 19:19:10|87833.8|87783.8|87836|87786|87837.1|87787.1|87833.7|87783.7|31
1649791160000|2022-04-12 19:19:20|87836.5|87786.5|87837.3|87787.3|87838.2|87788.2|87836|87786|31
1649791170000|2022-04-12 19:19:30|87837.4|87787.4|87833.7|87783.7|87838.7|87788.7|87833.7|87783.7|24
1649791180000|2022-04-12 19:19:40|87832.5|87782.5|87832.6|87782.6|87833.7|87783.7|87830.4|87780.4|27
1649791190000|2022-04-12 19:19:50|87832.3|87782.3|87828.2|87778.2|87833.1|87783.1|87828.2|87778.2|29
1649791200000|2022-04-12 19:20:00|87829.7|87779.7|87825.8|87775.8|87829.9|87779.9|87823.5|87773.5|43
1649791210000|2022-04-12 19:20:10|87825.3|87775.3|87823|87773|87826.7|87776.7|87822.9|87772.9|38
1649791220000|2022-04-12 19:20:20|87823.6|87773.6|87817.3|87767.3|87823.6|87773.6|87817.3|87767.3|39
1649791230000|2022-04-12 19:20:30|87816.9|87766.9|87818.4|87768.4|87819.6|87769.6|87816.8|87766.8|27
1649791240000|2022-04-12 19:20:40|87819.1|87769.1|87818.4|87768.4|87819.3|87769.3|87817.7|87767.7|28
1649791250000|2022-04-12 19:20:50|87818.3|87768.3|87818.4|87768.4|87819.7|87769.7|87817.8|87767.8|34
1649791260000|2022-04-12 19:21:00|87818.6|87768.6|87818.4|87768.4|87819.1|87769.1|87817.8|87767.8|26
1649791270000|2022-04-12 19:21:10|87818.3|87768.3|87819.7|87769.7|87819.8|87769.8|87818.3|87768.3|19
1649791280000|2022-04-12 19:21:20|87819.8|87769.8|87820.4|87770.4|87821|87771|87817.7|87767.7|26
1649791290000|2022-04-12 19:21:30|87821.1|87771.1|87805.7|87780.7|87821.1|87781.7|87805.7|87768.2|19
1649791300000|2022-04-12 19:21:40|87805.5|87780.5|87811.6|87761.6|87816.8|87780.5|87805.2|87759|28
1649791310000|2022-04-12 19:21:50|87812|87762|87819.6|87769.6|87819.6|87769.6|87811.3|87761.3|27
1649791320000|2022-04-12 19:22:00|87820.3|87770.3|87814.6|87764.6|87820.3|87770.3|87813.9|87763.9|33
1649791330000|2022-04-12 19:22:10|87814.3|87764.3|87815.4|87765.4|87816|87766|87812.1|87762.1|31
1649791340000|2022-04-12 19:22:20|87815.7|87765.7|87815.9|87765.9|87816|87766|87815.2|87765.2|21
1649791350000|2022-04-12 19:22:30|87815.3|87765.3|87812.5|87762.5|87815.9|87765.9|87812.2|87762.2|32
1649791360000|2022-04-12 19:22:40|87812.1|87762.1|87812.3|87762.3|87812.4|87775.3|87799|87761.4|27
1649791370000|2022-04-12 19:22:50|87812.5|87762.5|87812.4|87762.4|87812.5|87762.5|87811.3|87761.3|28
1649791380000|2022-04-12 19:23:00|87812.5|87762.5|87811.8|87761.8|87813.4|87763.4|87810|87760|27
1649791390000|2022-04-12 19:23:10|87810.1|87760.1|87811.1|87761.1|87812.9|87762.9|87810.1|87760.1|27
1649791400000|2022-04-12 19:23:20|87811|87761|87814.1|87764.1|87814.2|87764.2|87810.7|87760.7|28
1649791410000|2022-04-12 19:23:30|87815.8|87765.8|87815.5|87765.5|87816.5|87766.5|87814.1|87764.1|33
1649791420000|2022-04-12 19:23:40|87814.9|87764.9|87802.8|87752.8|87814.9|87764.9|87802|87752|53
1649791430000|2022-04-12 19:23:50|87802.7|87752.7|87804.5|87754.5|87804.5|87754.5|87801.9|87751.9|33
1649791440000|2022-04-12 19:24:00|87803.5|87753.5|87804.6|87754.6|87804.9|87754.9|87803.5|87753.5|23
1649791450000|2022-04-12 19:24:10|87804.1|87754.1|87803.9|87753.9|87804.4|87754.4|87803.6|87753.6|26
1649791460000|2022-04-12 19:24:20|87803.8|87753.8|87801.9|87751.9|87804|87754|87801.7|87751.7|23
1649791470000|2022-04-12 19:24:30|87802.5|87752.5|87801.7|87751.7|87802.6|87752.6|87801.1|87751.1|30
1649791480000|2022-04-12 19:24:40|87802.1|87752.1|87795.1|87745.1|87804.4|87754.4|87793.5|87743.5|33
1649791490000|2022-04-12 19:24:50|87795.3|87745.3|87805.1|87755.1|87805.5|87766.7|87791.7|87745.3|43
1649791500000|2022-04-12 19:25:00|87804.7|87754.7|87805.4|87755.4|87807.7|87757.7|87804.7|87754.7|42
1649791510000|2022-04-12 19:25:10|87805.6|87755.6|87805.7|87755.7|87806.6|87756.6|87805.3|87755.3|32
1649791520000|2022-04-12 19:25:20|87806.1|87756.1|87801.3|87751.3|87806.2|87756.2|87800.8|87750.8|39
1649791530000|2022-04-12 19:25:30|87801.2|87751.2|87802.8|87752.8|87802.9|87752.9|87801.2|87751.2|26
1649791540000|2022-04-12 19:25:40|87802.4|87752.4|87802.9|87752.9|87803.4|87753.4|87802.3|87752.3|23
1649791550000|2022-04-12 19:25:50|87802.6|87752.6|87801.7|87751.7|87803.2|87753.2|87801.3|87751.3|26
1649791560000|2022-04-12 19:26:00|87801.6|87751.6|87802.7|87752.7|87806|87756|87801.6|87751.6|36
1649791570000|2022-04-12 19:26:10|87802.6|87752.6|87798.5|87748.5|87803.3|87761.8|87785.4|87746.6|34
1649791580000|2022-04-12 19:26:20|87798.6|87748.6|87802.7|87752.7|87803.6|87753.6|87797.8|87747.8|23
1649791590000|2022-04-12 19:26:30|87802.5|87752.5|87802.6|87752.6|87803|87765.6|87790.2|87750.5|37
1649791600000|2022-04-12 19:26:40|87802.8|87752.8|87802.9|87752.9|87804.4|87754.4|87802.3|87752.3|24
1649791610000|2022-04-12 19:26:50|87802.8|87752.8|87803|87753|87803.1|87753.1|87801.8|87751.8|16
1649791620000|2022-04-12 19:27:00|87803.7|87753.7|87803.6|87753.6|87805.2|87755.2|87802.3|87752.3|27
1649791630000|2022-04-12 19:27:10|87803.2|87753.2|87802.6|87752.6|87803.5|87765.2|87789.5|87750.5|23
1649791640000|2022-04-12 19:27:20|87802.5|87752.5|87805.7|87755.7|87807.8|87757.8|87801.1|87751.1|30
1649791650000|2022-04-12 19:27:30|87805.6|87755.6|87804.4|87754.4|87805.6|87755.6|87803.1|87753.1|44
1649791660000|2022-04-12 19:27:40|87804.8|87754.8|87807.1|87757.1|87809.2|87759.2|87804.1|87754.1|39
1649791670000|2022-04-12 19:27:50|87807.2|87757.2|87806.8|87756.8|87808.8|87758.8|87806.7|87756.7|31
1649791680000|2022-04-12 19:28:00|87805.9|87755.9|87807.5|87757.5|87808.9|87758.9|87805.9|87755.9|55
1649791690000|2022-04-12 19:28:10|87807.4|87757.4|87808.7|87758.7|87808.7|87758.7|87806.5|87756.5|35
1649791700000|2022-04-12 19:28:20|87808.5|87758.5|87810.9|87760.9|87812.5|87762.5|87808.5|87758.5|32
1649791710000|2022-04-12 19:28:30|87810.4|87760.4|87811.7|87761.7|87811.7|87761.7|87810|87760|26
1649791720000|2022-04-12 19:28:40|87811.4|87761.4|87812.4|87762.4|87812.7|87762.7|87811.2|87761.2|27
1649791730000|2022-04-12 19:28:50|87812.3|87762.3|87811.7|87761.7|87814.6|87776.8|87799.4|87760.9|42
1649791740000|2022-04-12 19:29:00|87811.5|87761.5|87811.7|87761.7|87813.2|87763.2|87811|87761|42
1649791750000|2022-04-12 19:29:10|87811.8|87761.8|87836.5|87786.5|87837.6|87801.1|87811.8|87761.8|45
1649791760000|2022-04-12 19:29:20|87836.6|87786.6|87839.3|87789.3|87840|87790|87836.4|87786.4|59
1649791770000|2022-04-12 19:29:30|87839|87789|87846.1|87796.1|87855.8|87815.8|87833|87788.6|61
1649791780000|2022-04-12 19:29:40|87845.4|87795.4|87843.9|87793.9|87845.5|87795.5|87841.6|87791.6|40
1649791790000|2022-04-12 19:29:50|87843.5|87793.5|87846.5|87796.5|87846.5|87796.5|87842.9|87792.9|32
1649791800000|2022-04-12 19:30:00|87846.7|87796.7|87855.5|87805.5|87855.5|87805.5|87846.7|87796.7|49
1649791810000|2022-04-12 19:30:10|87854.3|87804.3|87850.7|87800.7|87855.9|87815.9|87840.7|87797.5|45
1649791820000|2022-04-12 19:30:20|87850.6|87800.6|87850|87800|87851.1|87801.1|87849.2|87799.2|42
1649791830000|2022-04-12 19:30:30|87849.8|87799.8|87853.9|87803.9|87854.7|87804.7|87849.8|87799.8|28
1649791840000|2022-04-12 19:30:40|87854|87804|87850.3|87800.3|87854|87804|87848.8|87798.8|29
1649791850000|2022-04-12 19:30:50|87848.5|87798.5|87849.8|87799.8|87851.2|87801.2|87848.5|87798.5|23
1649791860000|2022-04-12 19:31:00|87849.7|87799.7|87850.1|87800.1|87851.5|87801.5|87849.4|87799.4|42
1649791870000|2022-04-12 19:31:10|87850.9|87800.9|87850.3|87800.3|87852.5|87802.5|87848.6|87798.6|42
1649791880000|2022-04-12 19:31:20|87851|87801|87845.9|87795.9|87851|87801|87845.5|87795.5|36
1649791890000|2022-04-12 19:31:30|87844.3|87794.3|87843.9|87793.9|87845|87795|87842.1|87792.1|41
1649791900000|2022-04-12 19:31:40|87843.7|87793.7|87845.3|87795.3|87847.2|87797.2|87843.3|87793.3|36
1649791910000|2022-04-12 19:31:50|87845.4|87795.4|87843.6|87793.6|87846.2|87796.2|87843.6|87793.6|19
1649791920000|2022-04-12 19:32:00|87844.4|87794.4|87843.6|87793.6|87845.2|87795.2|87843.6|87793.6|35
1649791930000|2022-04-12 19:32:10|87844.6|87794.6|87843.1|87793.1|87844.6|87794.6|87843.1|87793.1|27
1649791940000|2022-04-12 19:32:20|87844.2|87794.2|87842.6|87792.6|87844.2|87794.2|87840.2|87790.2|46
1649791950000|2022-04-12 19:32:30|87842.2|87792.2|87844.4|87794.4|87844.6|87794.6|87842|87792|27
1649791960000|2022-04-12 19:32:40|87844.6|87794.6|87845.4|87795.4|87850.3|87800.3|87844.3|87794.3|55
1649791970000|2022-04-12 19:32:50|87845.5|87795.5|87843.4|87793.4|87845.5|87795.5|87843.1|87793.1|24
1649791980000|2022-04-12 19:33:00|87843.2|87793.2|87844|87794|87844.1|87794.1|87843|87793|29
1649791990000|2022-04-12 19:33:10|87843.9|87793.9|87846.9|87796.9|87850.6|87800.6|87843.2|87793.2|48
1649792000000|2022-04-12 19:33:20|87847.1|87797.1|87845.6|87795.6|87848|87798|87843.1|87793.1|40
1649792010000|2022-04-12 19:33:30|87845.5|87795.5|87846.2|87796.2|87846.8|87796.8|87840|87790|43
1649792020000|2022-04-12 19:33:40|87846.3|87796.3|87845.1|87795.1|87846.9|87796.9|87844.9|87794.9|26
1649792030000|2022-04-12 19:33:50|87845.4|87795.4|87846.1|87796.1|87846.5|87796.5|87845.2|87795.2|19
1649792040000|2022-04-12 19:34:00|87848.3|87798.3|87846.8|87796.8|87849.2|87799.2|87844.2|87794.2|21
1649792050000|2022-04-12 19:34:10|87847|87797|87844.3|87794.3|87847.7|87797.7|87839|87789|39
1649792060000|2022-04-12 19:34:20|87844.4|87794.4|87842.8|87792.8|87844.6|87794.6|87841.1|87791.1|31
1649792070000|2022-04-12 19:34:30|87842.9|87792.9|87836|87786|87843.1|87793.1|87835.5|87785.5|36
1649792080000|2022-04-12 19:34:40|87836.8|87786.8|87835.8|87785.8|87837.6|87787.6|87834.7|87784.7|29
1649792090000|2022-04-12 19:34:50|87836.2|87786.2|87837.5|87787.5|87838|87788|87835.8|87785.8|24
1649792100000|2022-04-12 19:35:00|87837.4|87787.4|87837|87787|87840.1|87790.1|87836|87786|37
1649792110000|2022-04-12 19:35:10|87837.4|87787.4|87837|87787|87838.4|87788.4|87836.2|87786.2|23
1649792120000|2022-04-12 19:35:20|87837.2|87787.2|87836.9|87786.9|87838.1|87788.1|87835.4|87785.4|26
1649792130000|2022-04-12 19:35:30|87836.8|87786.8|87835.8|87785.8|87837.9|87787.9|87835.8|87785.8|13
1649792140000|2022-04-12 19:35:40|87836.8|87786.8|87839.5|87789.5|87840|87790|87835.7|87785.7|33
1649792150000|2022-04-12 19:35:50|87839.6|87789.6|87838.9|87788.9|87839.6|87789.6|87838.3|87788.3|24
1649792160000|2022-04-12 19:36:00|87838.8|87788.8|87838.7|87788.7|87842.1|87792.1|87836.3|87786.3|45
1649792170000|2022-04-12 19:36:10|87837.8|87787.8|87829.9|87804.9|87842.3|87804.9|87829.9|87786|38
1649792180000|2022-04-12 19:36:20|87829.7|87804.7|87840.3|87790.3|87840.7|87804.7|87826|87789.4|37
1649792190000|2022-04-12 19:36:30|87840.2|87790.2|87836.2|87786.2|87840.2|87790.2|87836|87786|29
1649792200000|2022-04-12 19:36:40|87836.5|87786.5|87837.2|87787.2|87837.2|87787.2|87836.1|87786.1|12
1649792210000|2022-04-12 19:36:50|87837.1|87787.1|87826.1|87776.1|87837.1|87787.1|87825.5|87775.5|33
1649792220000|2022-04-12 19:37:00|87825.8|87775.8|87831.2|87781.2|87832.1|87782.1|87825.8|87775.8|41
1649792230000|2022-04-12 19:37:10|87832.1|87782.1|87832.5|87782.5|87832.5|87782.5|87829.4|87779.4|29
1649792240000|2022-04-12 19:37:20|87831.9|87781.9|87831.6|87781.6|87833|87783|87831|87781|26
1649792250000|2022-04-12 19:37:30|87831.8|87781.8|87822.2|87797.2|87833.1|87797.2|87822.1|87778.6|16
1649792260000|2022-04-12 19:37:40|87834.4|87784.4|87833.2|87783.2|87834.8|87784.8|87826.4|87776.4|31
1649792270000|2022-04-12 19:37:50|87828.8|87778.8|87835.6|87785.6|87835.9|87785.9|87828.2|87778.2|28
1649792280000|2022-04-12 19:38:00|87836.2|87786.2|87832.6|87782.6|87836.2|87786.2|87831.2|87781.2|17
1649792290000|2022-04-12 19:38:10|87832.9|87782.9|87830.5|87780.5|87833.8|87783.8|87830.2|87780.2|23
1649792300000|2022-04-12 19:38:20|87830.1|87780.1|87828.8|87778.8|87830.4|87780.4|87828.5|87778.5|16
1649792310000|2022-04-12 19:38:30|87828.4|87778.4|87830.7|87780.7|87830.7|87780.7|87827.6|87777.6|15
1649792320000|2022-04-12 19:38:40|87830.3|87780.3|87824.8|87774.8|87832.1|87782.1|87822.4|87772.4|32
1649792330000|2022-04-12 19:38:50|87825.1|87775.1|87828.5|87778.5|87828.6|87778.6|87823.3|87773.3|27
1649792340000|2022-04-12 19:39:00|87825.5|87775.5|87825.1|87775.1|87825.7|87775.7|87824.8|87774.8|21
1649792350000|2022-04-12 19:39:10|87825|87775|87826.7|87776.7|87827|87777|87824.7|87774.7|20
1649792360000|2022-04-12 19:39:20|87826.9|87776.9|87827.4|87777.4|87827.7|87777.7|87826.3|87776.3|17
1649792370000|2022-04-12 19:39:30|87827.1|87777.1|87819.1|87769.1|87827.1|87777.1|87817.2|87767.2|22
1649792380000|2022-04-12 19:39:40|87819.5|87769.5|87819|87769|87820.3|87770.3|87816.9|87766.9|38
1649792390000|2022-04-12 19:39:50|87818.5|87768.5|87821|87771|87822.1|87772.1|87818.5|87768.5|40
1649792400000|2022-04-12 19:40:00|87820.9|87770.9|87821.5|87771.5|87821.9|87771.9|87820.3|87770.3|28
1649792410000|2022-04-12 19:40:10|87821.2|87771.2|87822.2|87772.2|87822.6|87772.6|87820.5|87770.5|14
1649792420000|2022-04-12 19:40:20|87821.2|87771.2|87818.8|87768.8|87821.2|87771.2|87817|87767|34
1649792430000|2022-04-12 19:40:30|87819.3|87769.3|87819.1|87769.1|87820.8|87770.8|87815.2|87765.2|36
1649792440000|2022-04-12 19:40:40|87818.9|87768.9|87816.9|87766.9|87819.5|87769.5|87816.7|87766.7|36
1649792450000|2022-04-12 19:40:50|87816.8|87766.8|87817.7|87767.7|87818.1|87768.1|87816.7|87766.7|21
1649792460000|2022-04-12 19:41:00|87817.5|87767.5|87814.8|87764.8|87819.6|87769.6|87814.4|87764.4|26
1649792470000|2022-04-12 19:41:10|87816.6|87766.6|87819.9|87769.9|87819.9|87769.9|87816.6|87766.6|26
1649792480000|2022-04-12 19:41:20|87819|87769|87820.1|87770.1|87821.2|87771.2|87816.9|87766.9|41
1649792490000|2022-04-12 19:41:30|87820|87770|87820.1|87770.1|87820.8|87770.8|87819.5|87769.5|25
1649792500000|2022-04-12 19:41:40|87821.7|87771.7|87823.3|87773.3|87824.3|87774.3|87821.3|87771.3|22
1649792510000|2022-04-12 19:41:50|87823.2|87773.2|87823.5|87773.5|87823.6|87773.6|87822.6|87772.6|11
1649792520000|2022-04-12 19:42:00|87823.4|87773.4|87825.8|87775.8|87826.3|87776.3|87823.1|87773.1|37
1649792530000|2022-04-12 19:42:10|87826.1|87776.1|87811.4|87786.4|87826.7|87786.9|87811.1|87775.4|19
1649792540000|2022-04-12 19:42:20|87811.5|87786.5|87818.9|87768.9|87821.6|87786.7|87811|87768.3|26
1649792550000|2022-04-12 19:42:30|87819.4|87769.4|87820.2|87770.2|87820.2|87770.2|87817.3|87767.3|32
1649792560000|2022-04-12 19:42:40|87820|87770|87818.3|87768.3|87820|87770|87817.6|87767.6|26
1649792570000|2022-04-12 19:42:50|87818.4|87768.4|87815.3|87765.3|87818.5|87768.5|87812.7|87762.7|40
1649792580000|2022-04-12 19:43:00|87815.4|87765.4|87814.2|87764.2|87816.3|87766.3|87814.2|87764.2|28
1649792590000|2022-04-12 19:43:10|87814.7|87764.7|87814.8|87764.8|87816.5|87766.5|87814.5|87764.5|27
1649792600000|2022-04-12 19:43:20|87815|87765|87801.4|87776.4|87817.7|87777.5|87799.2|87763.8|30
1649792610000|2022-04-12 19:43:30|87801.5|87776.5|87814.5|87764.5|87814.7|87777.9|87801.5|87763.7|25
1649792620000|2022-04-12 19:43:40|87814.4|87764.4|87812|87762|87814.4|87764.4|87807.7|87757.7|37
1649792630000|2022-04-12 19:43:50|87812.7|87762.7|87809.4|87759.4|87812.7|87762.7|87809.2|87759.2|28
1649792640000|2022-04-12 19:44:00|87809.2|87759.2|87809.4|87759.4|87810.2|87760.2|87808.7|87758.7|27
1649792650000|2022-04-12 19:44:10|87809.3|87759.3|87809.4|87759.4|87809.6|87759.6|87805.6|87755.6|37
1649792660000|2022-04-12 19:44:20|87809.2|87759.2|87813.1|87763.1|87814.6|87764.6|87808.7|87758.7|46
1649792670000|2022-04-12 19:44:30|87813.3|87763.3|87811.1|87761.1|87813.8|87763.8|87811|87761|25
1649792680000|2022-04-12 19:44:40|87811.3|87761.3|87814.9|87764.9|87815.1|87765.1|87810.4|87760.4|40
1649792690000|2022-04-12 19:44:50|87814.7|87764.7|87815.4|87765.4|87816.1|87766.1|87813|87763|29
1649792700000|2022-04-12 19:45:00|87815.2|87765.2|87822.6|87772.6|87825.2|87787.6|87809.4|87765.2|48
1649792710000|2022-04-12 19:45:10|87823|87773|87818.8|87768.8|87823|87773|87818.7|87768.7|21
1649792720000|2022-04-12 19:45:20|87818.4|87768.4|87818.6|87768.6|87818.8|87768.8|87818|87768|17
1649792730000|2022-04-12 19:45:30|87818.7|87768.7|87818.8|87768.8|87819.5|87769.5|87818.2|87768.2|23
1649792740000|2022-04-12 19:45:40|87818.6|87768.6|87819.2|87769.2|87819.7|87769.7|87818.6|87768.6|16
1649792750000|2022-04-12 19:45:50|87819.8|87769.8|87816.6|87766.6|87819.8|87779.3|87803.4|87764.2|31
1649792760000|2022-04-12 19:46:00|87816.7|87766.7|87819.5|87769.5|87819.6|87769.6|87816.2|87766.2|31
1649792770000|2022-04-12 19:46:10|87819.7|87769.7|87819.3|87769.3|87819.9|87769.9|87818.9|87768.9|18
1649792780000|2022-04-12 19:46:20|87819.6|87769.6|87819.7|87769.7|87820.4|87770.4|87818.5|87768.5|19
1649792790000|2022-04-12 19:46:30|87819.2|87769.2|87818.6|87768.6|87820.3|87770.3|87818|87768|31
1649792800000|2022-04-12 19:46:40|87818.2|87768.2|87818.3|87768.3|87821.6|87771.6|87817.5|87767.5|27
1649792810000|2022-04-12 19:46:50|87819.4|87769.4|87818.8|87768.8|87820.1|87770.1|87817.4|87767.4|20
1649792820000|2022-04-12 19:47:00|87818.7|87768.7|87812.2|87762.2|87818.9|87776.7|87801.7|87761.2|34
1649792830000|2022-04-12 19:47:10|87814.8|87764.8|87815|87765|87815.5|87765.5|87814.8|87764.8|11
1649792840000|2022-04-12 19:47:20|87814.9|87764.9|87814|87764|87815.3|87765.3|87810.6|87760.6|22
1649792850000|2022-04-12 19:47:30|87813.5|87763.5|87814.6|87764.6|87814.6|87764.6|87811.2|87761.2|29
1649792860000|2022-04-12 19:47:40|87814.1|87764.1|87807.5|87757.5|87814.3|87764.3|87806.8|87756.8|33
1649792870000|2022-04-12 19:47:50|87806.3|87756.3|87807|87757|87810.4|87760.4|87805.5|87755.5|25
1649792880000|2022-04-12 19:48:00|87807.6|87757.6|87807.1|87757.1|87810.3|87760.3|87807|87757|33
1649792890000|2022-04-12 19:48:10|87806.5|87756.5|87806.3|87756.3|87809.4|87759.4|87805.5|87755.5|31
1649792900000|2022-04-12 19:48:20|87806.4|87756.4|87800.6|87750.6|87807.3|87757.3|87799.8|87749.8|39
1649792910000|2022-04-12 19:48:30|87800.5|87750.5|87801|87751|87802.2|87752.2|87799.9|87749.9|28
1649792920000|2022-04-12 19:48:40|87801.6|87751.6|87801.1|87751.1|87802.4|87752.4|87800.9|87750.9|16
1649792930000|2022-04-12 19:48:50|87800.7|87750.7|87803.6|87753.6|87805.3|87755.3|87800.7|87750.7|32
1649792940000|2022-04-12 19:49:00|87803.1|87753.1|87799|87749|87803.6|87753.6|87799|87749|30
1649792950000|2022-04-12 19:49:10|87798.7|87748.7|87791.9|87741.9|87799.1|87749.1|87790.7|87740.7|32
1649792960000|2022-04-12 19:49:20|87792.2|87742.2|87791.7|87741.7|87794|87744|87791.1|87741.1|23
1649792970000|2022-04-12 19:49:30|87789.8|87739.8|87790.8|87740.8|87792.4|87742.4|87789.1|87739.1|20
1649792980000|2022-04-12 19:49:40|87791|87741|87793|87743|87793.4|87743.4|87790.9|87740.9|21
1649792990000|2022-04-12 19:49:50|87792.8|87742.8|87795|87745|87796.3|87746.3|87792.3|87742.3|30
1649793000000|2022-04-12 19:50:00|87795.1|87745.1|87795.7|87745.7|87796.2|87746.2|87793.5|87743.5|34
1649793010000|2022-04-12 19:50:10|87795.9|87745.9|87796.3|87746.3|87796.8|87746.8|87795.1|87745.1|26
1649793020000|2022-04-12 19:50:20|87796.5|87746.5|87795.2|87745.2|87796.5|87746.5|87794.2|87744.2|28
1649793030000|2022-04-12 19:50:30|87795|87745|87796.3|87746.3|87796.6|87746.6|87794.9|87744.9|26
1649793040000|2022-04-12 19:50:40|87796.7|87746.7|87801.3|87751.3|87801.3|87751.3|87794.9|87744.9|38
1649793050000|2022-04-12 19:50:50|87800.8|87750.8|87800.5|87750.5|87801.5|87751.5|87797.9|87747.9|33
1649793060000|2022-04-12 19:51:00|87800.4|87750.4|87799.9|87749.9|87801|87751|87799.6|87749.6|25
1649793070000|2022-04-12 19:51:10|87800.3|87750.3|87780.4|87730.4|87800.4|87750.4|87771.3|87721.3|48
1649793080000|2022-04-12 19:51:20|87779.7|87729.7|87791|87741|87791|87741|87779.7|87729.7|48
1649793090000|2022-04-12 19:51:30|87788.2|87738.2|87787.2|87737.2|87790|87740|87785.5|87735.5|41
1649793100000|2022-04-12 19:51:40|87787.1|87737.1|87797|87747|87797.2|87757|87782|87737|27
1649793110000|2022-04-12 19:51:50|87797.2|87747.2|87794.3|87744.3|87797.2|87747.2|87793|87743|16
1649793120000|2022-04-12 19:52:00|87793.7|87743.7|87794.5|87744.5|87794.6|87744.6|87793|87743|21
1649793130000|2022-04-12 19:52:10|87794.6|87744.6|87793.1|87743.1|87795.2|87745.2|87793.1|87743.1|15
1649793140000|2022-04-12 19:52:20|87793.2|87743.2|87793.5|87743.5|87793.7|87743.7|87793.1|87743.1|10
1649793150000|2022-04-12 19:52:30|87793.9|87743.9|87775.4|87725.4|87794.6|87753.8|87775.4|87725.4|35
1649793160000|2022-04-12 19:52:40|87774.3|87724.3|87763.7|87713.7|87775.1|87725.1|87763.7|87713.7|47
1649793170000|2022-04-12 19:52:50|87762.3|87712.3|87751.9|87701.9|87762.3|87712.3|87722|87672|59
1649793180000|2022-04-12 19:53:00|87751.3|87701.3|87775.1|87725.1|87777.4|87727.4|87751.3|87701.3|43
1649793190000|2022-04-12 19:53:10|87774|87724|87777.5|87727.5|87779.1|87729.1|87773.4|87723.4|29
1649793200000|2022-04-12 19:53:20|87778.1|87728.1|87777.2|87727.2|87778.7|87728.7|87774.7|87724.7|16
1649793210000|2022-04-12 19:53:30|87777.1|87727.1|87775|87725|87777.1|87727.1|87773.7|87723.7|15
1649793220000|2022-04-12 19:53:40|87774.7|87724.7|87773|87723|87777.1|87727.1|87773|87723|11
1649793230000|2022-04-12 19:53:50|87774.3|87724.3|87774.5|87724.5|87775.7|87725.7|87773.6|87723.6|32
1649793240000|2022-04-12 19:54:00|87775.5|87725.5|87773.7|87723.7|87775.5|87725.5|87772.7|87722.7|36
1649793250000|2022-04-12 19:54:10|87773.6|87723.6|87773|87723|87773.7|87723.7|87771.9|87721.9|12
1649793260000|2022-04-12 19:54:20|87772.5|87722.5|87774.9|87724.9|87775.2|87725.2|87772.5|87722.5|28
1649793270000|2022-04-12 19:54:30|87775.8|87725.8|87778.5|87728.5|87783.2|87733.2|87774.4|87724.4|36
1649793280000|2022-04-12 19:54:40|87780.7|87730.7|87781.9|87731.9|87781.9|87731.9|87778.3|87728.3|41
1649793290000|2022-04-12 19:54:50|87781.5|87731.5|87776|87726|87781.6|87731.6|87772.9|87722.9|34
1649793300000|2022-04-12 19:55:00|87777.9|87727.9|87760|87710|87777.9|87730|87749.8|87709.1|59
1649793310000|2022-04-12 19:55:10|87760.1|87710.1|87769.3|87719.3|87769.3|87719.3|87759.8|87709.8|58
1649793320000|2022-04-12 19:55:20|87769.2|87719.2|87766|87716|87769.5|87719.5|87765.7|87715.7|43
1649793330000|2022-04-12 19:55:30|87766.4|87716.4|87763.8|87713.8|87767|87717|87762.7|87712.7|35
1649793340000|2022-04-12 19:55:40|87763.6|87713.6|87736.8|87686.8|87763.9|87729.5|87732.6|87682.6|49
1649793350000|2022-04-12 19:55:50|87735.3|87685.3|87727.7|87677.7|87735.4|87685.4|87726.5|87676.5|50
1649793360000|2022-04-12 19:56:00|87727.9|87677.9|87719.7|87669.7|87729.5|87679.5|87708.3|87658.3|57
1649793370000|2022-04-12 19:56:10|87719.3|87669.3|87730.3|87680.3|87733.8|87683.8|87706.2|87656.2|56
1649793380000|2022-04-12 19:56:20|87731|87681|87736.3|87686.3|87740.2|87690.2|87731|87681|43
1649793390000|2022-04-12 19:56:30|87736.7|87686.7|87746|87696|87746.6|87696.6|87735.3|87685.3|46
1649793400000|2022-04-12 19:56:40|87744.2|87694.2|87753.5|87703.5|87754.9|87704.9|87744.2|87694.2|49
1649793410000|2022-04-12 19:56:50|87753.6|87703.6|87750|87700|87753.6|87703.6|87748.9|87698.9|33
1649793420000|2022-04-12 19:57:00|87749.3|87699.3|87747.1|87697.1|87749.3|87699.3|87747.1|87697.1|31
1649793430000|2022-04-12 19:57:10|87748.5|87698.5|87749.7|87699.7|87751.4|87701.4|87748.1|87698.1|34
1649793440000|2022-04-12 19:57:20|87751.1|87701.1|87751.6|87701.6|87752.1|87702.1|87749.5|87699.5|23
1649793450000|2022-04-12 19:57:30|87751|87701|87749.7|87699.7|87752.2|87702.2|87747.2|87697.2|29
1649793460000|2022-04-12 19:57:40|87749.8|87699.8|87747.9|87697.9|87751.6|87715.1|87738.6|87697.9|41
1649793470000|2022-04-12 19:57:50|87748|87698|87757.7|87707.7|87762.6|87720.9|87740.2|87697.8|40
1649793480000|2022-04-12 19:58:00|87758|87708|87760.9|87710.9|87760.9|87726.2|87743.2|87706.9|49
1649793490000|2022-04-12 19:58:10|87760.1|87710.1|87761.4|87711.4|87766.9|87716.9|87760.1|87710.1|28
1649793500000|2022-04-12 19:58:20|87761.8|87711.8|87759.6|87709.6|87762.4|87721.7|87746.4|87706.2|38
1649793510000|2022-04-12 19:58:30|87759|87709|87757.7|87707.7|87759.1|87725.2|87745.4|87706.2|48
1649793520000|2022-04-12 19:58:40|87757.1|87707.1|87747.9|87697.9|87758.1|87720.1|87739|87697.9|46
1649793530000|2022-04-12 19:58:50|87747.8|87697.8|87745.7|87695.7|87748.8|87698.8|87743.6|87693.6|51
1649793540000|2022-04-12 19:59:00|87746.9|87696.9|87743.9|87693.9|87749|87717|87731.9|87693.9|47
1649793550000|2022-04-12 19:59:10|87744.3|87694.3|87745.4|87695.4|87745.4|87701.3|87726.3|87686|54
1649793560000|2022-04-12 19:59:20|87744.9|87694.9|87747.8|87697.8|87748.3|87698.3|87743.7|87693.7|45
1649793570000|2022-04-12 19:59:30|87747.7|87697.7|87749.8|87699.8|87754.1|87717.2|87742.2|87695.2|37
1649793580000|2022-04-12 19:59:40|87750.1|87700.1|87735.9|87710.9|87753|87713.1|87733.7|87694.3|46
1649793590000|2022-04-12 19:59:50|87735.8|87710.8|87751.4|87701.4|87751.4|87712.1|87734.8|87695.9|38
1649793600000|2022-04-12 20:00:00|87750.7|87700.7|87751.9|87701.9|87756.1|87718.9|87738.2|87699.6|37
1649793610000|2022-04-12 20:00:10|87751.8|87701.8|87740.9|87715.9|87753.3|87717.5|87739.1|87701.4|41
1649793620000|2022-04-12 20:00:20|87741.1|87716.1|87743|87718|87743|87718|87741.1|87716.1|15
1649793630000|2022-04-12 20:00:30|87745.6|87720.6|87759.2|87709.2|87761.4|87720.6|87745.6|87709.2|19
1649793640000|2022-04-12 20:00:40|87757.4|87707.4|87750.1|87725.1|87761.6|87726.3|87750.1|87707.4|21
1649793650000|2022-04-12 20:00:50|87750.3|87725.3|87753.1|87728.1|87763|87728.8|87750.3|87713|16
1649793660000|2022-04-12 20:01:00|87756|87731|87755.6|87730.6|87756|87731|87751.3|87726.3|26
1649793670000|2022-04-12 20:01:10|87755|87730|87753.3|87728.3|87755.7|87730.7|87753.3|87728.3|8
1649793680000|2022-04-12 20:01:20|87753.2|87728.2|87766.9|87716.9|87766.9|87729.5|87750.6|87715.1|13
1649793690000|2022-04-12 20:01:30|87763.3|87713.3|87752.1|87727.1|87764.9|87727.2|87751.5|87711.2|17
1649793700000|2022-04-12 20:01:40|87751.9|87726.9|87768.5|87718.5|87769.8|87730.6|87751.9|87715.8|19
1649793710000|2022-04-12 20:01:50|87769.5|87719.5|87768|87718|87769.5|87719.5|87767.5|87717.5|7
1649793720000|2022-04-12 20:02:00|87768.2|87718.2|87757.8|87732.8|87770.1|87732.8|87756.9|87717.9|14
1649793730000|2022-04-12 20:02:10|87757.7|87732.7|87767.3|87717.3|87771.5|87732.9|87756|87717.3|22
1649793740000|2022-04-12 20:02:20|87767.1|87717.1|87766.9|87716.9|87767.5|87731|87753.5|87715.5|34
1649793750000|2022-04-12 20:02:30|87753.3|87728.3|87753.5|87728.5|87757.5|87732.5|87752.6|87727.6|28
1649793760000|2022-04-12 20:02:40|87754.5|87729.5|87754.2|87729.2|87754.5|87729.5|87753.5|87728.5|13
1649793770000|2022-04-12 20:02:50|87754|87729|87753.7|87728.7|87754|87729|87753.7|87728.7|2
1649793780000|2022-04-12 20:03:00|87753.2|87728.2|87751.2|87726.2|87753.4|87728.4|87751.2|87726.2|9
1649793790000|2022-04-12 20:03:10|87751.9|87726.9|87754.9|87729.9|87755.2|87730.2|87751.2|87726.2|7
1649793800000|2022-04-12 20:03:20|87754.3|87729.3|87752.2|87727.2|87754.5|87729.5|87752.2|87727.2|9
1649793810000|2022-04-12 20:03:30|87752|87727|87754.7|87729.7|87756.8|87731.8|87752|87727|14
1649793820000|2022-04-12 20:03:40|87754.6|87729.6|87754.2|87729.2|87754.7|87729.7|87754.2|87729.2|8
1649793830000|2022-04-12 20:03:50|87755.6|87730.6|87770|87720|87770|87732.2|87755.4|87720|11
1649793840000|2022-04-12 20:04:00|87755.6|87730.6|87762.4|87737.4|87770.8|87737.4|87755.6|87718.4|25
1649793850000|2022-04-12 20:04:10|87762.2|87737.2|87774.8|87724.8|87775|87737.4|87760.9|87723.6|14
1649793860000|2022-04-12 20:04:20|87775.4|87725.4|87777.9|87727.9|87777.9|87727.9|87773.7|87723.7|18
1649793870000|2022-04-12 20:04:30|87776.7|87726.7|87764.6|87739.6|87778.8|87741.2|87764.6|87725.2|26
1649793880000|2022-04-12 20:04:40|87764.7|87739.7|87776.6|87726.6|87777.8|87739.7|87763.9|87726.3|20
1649793890000|2022-04-12 20:04:50|87776.9|87726.9|87765.9|87740.9|87778.7|87741.3|87765.4|87726.9|20
1649793900000|2022-04-12 20:05:00|87765.4|87740.4|87776|87726|87779|87740.4|87763|87726|8
1649793910000|2022-04-12 20:05:10|87781.1|87731.1|87766|87741|87781.1|87741.6|87765.2|87729.9|13
1649793920000|2022-04-12 20:05:20|87765.6|87740.6|87762.8|87737.8|87766|87741|87762.7|87737.7|6
1649793930000|2022-04-12 20:05:30|87762.7|87737.7|87769|87744|87769|87744|87762.7|87737.7|3
1649793940000|2022-04-12 20:05:40|87765.2|87740.2|87764|87739|87766.6|87741.6|87764|87739|6
1649793950000|2022-04-12 20:05:50|87775.9|87725.9|87776.3|87726.3|87776.5|87740.3|87763.2|87725.2|22
1649793960000|2022-04-12 20:06:00|87776.2|87726.2|87776.3|87726.3|87776.3|87726.3|87776.2|87726.2|2
1649793970000|2022-04-12 20:06:10|87776|87726|87776|87726|87776|87726|87776|87726|1
1649793980000|2022-04-12 20:06:20|87768.2|87743.2|87769.4|87744.4|87769.4|87744.4|87768.2|87743.2|2
1649793990000|2022-04-12 20:06:30|87769.9|87744.9|87767.2|87742.2|87769.9|87744.9|87764.4|87739.4|9
1649794010000|2022-04-12 20:06:50|87763.5|87738.5|87763.5|87738.5|87763.5|87738.5|87763.5|87738.5|1
1649794020000|2022-04-12 20:07:00|87767.3|87742.3|87767.1|87742.1|87779.5|87743.1|87766.3|87728.7|11
1649794030000|2022-04-12 20:07:10|87768.3|87743.3|87774.7|87749.7|87788.5|87750.6|87767.9|87733.7|22
1649794040000|2022-04-12 20:07:20|87775|87750|87773.9|87748.9|87775.5|87750.5|87773.9|87748.9|6
1649794050000|2022-04-12 20:07:30|87784.4|87734.4|87784.1|87734.1|87786.1|87736.1|87784.1|87734.1|10
1649794060000|2022-04-12 20:07:40|87783.8|87733.8|87785.9|87735.9|87787|87737|87783.8|87733.8|14
1649794070000|2022-04-12 20:07:50|87786.3|87736.3|87785.8|87735.8|87786.8|87736.8|87785.6|87735.6|10
1649794080000|2022-04-12 20:08:00|87785.1|87735.1|87772.8|87747.8|87785.5|87748.6|87772.3|87735.1|12
1649794090000|2022-04-12 20:08:10|87772.5|87747.5|87772.3|87747.3|87772.8|87747.8|87772.2|87747.2|4
1649794100000|2022-04-12 20:08:20|87772.4|87747.4|87769.4|87744.4|87773.6|87748.6|87769.4|87744.4|12
1649794110000|2022-04-12 20:08:30|87768.9|87743.9|87763.2|87738.2|87779.4|87745.8|87762.2|87728|22
1649794120000|2022-04-12 20:08:40|87766.6|87741.6|87764|87739|87783.1|87741.6|87763.2|87726.5|13
1649794130000|2022-04-12 20:08:50|87763.9|87738.9|87763.9|87738.9|87764|87739|87763.9|87738.9|3
1649794140000|2022-04-12 20:09:00|87764|87739|87775.7|87725.7|87776.1|87739|87762.3|87725.3|10
1649794150000|2022-04-12 20:09:10|87777|87727|87764.4|87739.4|87778.2|87740.3|87762.7|87725|20
1649794160000|2022-04-12 20:09:20|87764.6|87739.6|87764.1|87739.1|87766|87741|87764.1|87739.1|6
1649794170000|2022-04-12 20:09:30|87764.6|87739.6|87780.6|87730.6|87780.6|87741.7|87764.6|87728.5|11
1649794180000|2022-04-12 20:09:40|87780.3|87730.3|87761.8|87736.8|87780.3|87741.7|87760.5|87723|21
1649794190000|2022-04-12 20:09:50|87761.4|87736.4|87760.9|87735.9|87773.4|87737.3|87759.3|87723.1|26
1649794200000|2022-04-12 20:10:00|87760.6|87735.6|87761.1|87736.1|87761.3|87736.3|87758|87733|19
1649794210000|2022-04-12 20:10:10|87762.1|87737.1|87760.7|87735.7|87762.1|87737.1|87760.3|87735.3|7
1649794220000|2022-04-12 20:10:20|87762.2|87737.2|87762.6|87737.6|87762.6|87737.6|87762|87737|5
1649794230000|2022-04-12 20:10:30|87761.5|87736.5|87772|87722|87774.2|87738.9|87760.1|87716.4|16
1649794240000|2022-04-12 20:10:40|87770.8|87720.8|87765.4|87715.4|87771.2|87721.2|87764.8|87714.8|40
1649794250000|2022-04-12 20:10:50|87766.2|87716.2|87765.4|87715.4|87766.5|87716.5|87761.8|87711.8|10
1649794260000|2022-04-12 20:11:00|87766.7|87716.7|87764.6|87714.6|87766.7|87716.7|87764.6|87714.6|16
1649794270000|2022-04-12 20:11:10|87765.9|87715.9|87751|87726|87766.2|87727.7|87751|87712.2|22
1649794280000|2022-04-12 20:11:20|87750.9|87725.9|87764.6|87714.6|87765.7|87726.1|87750|87710.9|30
1649794290000|2022-04-12 20:11:30|87764.7|87714.7|87766.3|87716.3|87766.3|87727|87749.8|87711.8|20
1649794300000|2022-04-12 20:11:40|87763.6|87713.6|87764.3|87714.3|87766.3|87716.3|87762.3|87712.3|22
1649794310000|2022-04-12 20:11:50|87763.2|87713.2|87758.4|87708.4|87764.4|87714.4|87755.3|87705.3|15
1649794320000|2022-04-12 20:12:00|87746.1|87721.1|87761.6|87711.6|87761.7|87722.5|87746.1|87708.4|13
1649794330000|2022-04-12 20:12:10|87761.3|87711.3|87760|87710|87761.6|87711.6|87760|87710|4
1649794340000|2022-04-12 20:12:20|87760.4|87710.4|87748.1|87723.1|87762.9|87723.1|87748.1|87710.4|10
1649794350000|2022-04-12 20:12:30|87747.9|87722.9|87758.4|87708.4|87758.4|87723|87747.9|87708.4|3
1649794360000|2022-04-12 20:12:40|87758.7|87708.7|87761.5|87711.5|87761.5|87711.5|87758.5|87708.5|6
1649794370000|2022-04-12 20:12:50|87762|87712|87761.9|87711.9|87763.5|87713.5|87761.8|87711.8|8
1649794380000|2022-04-12 20:13:00|87761.6|87711.6|87756.5|87706.5|87762.1|87712.1|87756.3|87706.3|16
1649794390000|2022-04-12 20:13:10|87756|87706|87759.5|87709.5|87761.2|87711.2|87756|87706|8
1649794400000|2022-04-12 20:13:20|87754.3|87704.3|87758.5|87708.5|87760.7|87724.3|87746.7|87704.3|13
1649794410000|2022-04-12 20:13:30|87758.4|87708.4|87757.4|87707.4|87759.5|87709.5|87757.4|87707.4|16
1649794420000|2022-04-12 20:13:40|87758.3|87708.3|87756.5|87706.5|87758.7|87708.7|87756|87706|11
1649794430000|2022-04-12 20:13:50|87756.6|87706.6|87742.3|87717.3|87760.3|87722.7|87742.3|87704.4|22
1649794440000|2022-04-12 20:14:00|87741.8|87716.8|87754.4|87704.4|87757.7|87717.9|87741.8|87704.4|18
1649794450000|2022-04-12 20:14:10|87743.2|87718.2|87741.9|87716.9|87744.1|87719.1|87741|87716|15
1649794460000|2022-04-12 20:14:20|87740.8|87715.8|87754.8|87704.8|87755.5|87717.1|87740.8|87703.2|11
1649794470000|2022-04-12 20:14:30|87753.7|87703.7|87753.5|87703.5|87755.3|87705.3|87753.5|87703.5|6
1649794480000|2022-04-12 20:14:40|87752.9|87702.9|87755.6|87705.6|87757.3|87707.3|87752.9|87702.9|18
1649794490000|2022-04-12 20:14:50|87756.4|87706.4|87755.4|87705.4|87757|87707|87754.8|87704.8|7
1649794500000|2022-04-12 20:15:00|87755.3|87705.3|87759.8|87709.8|87765.9|87728.5|87751.3|87703|34
1649794510000|2022-04-12 20:15:10|87760.5|87710.5|87763.6|87713.6|87764.5|87714.5|87759.8|87709.8|27
1649794520000|2022-04-12 20:15:20|87764.3|87714.3|87762.6|87712.6|87764.5|87714.5|87762.3|87712.3|7
1649794530000|2022-04-12 20:15:30|87763.9|87713.9|87764.6|87714.6|87765.3|87715.3|87763|87713|15
1649794540000|2022-04-12 20:15:40|87765.2|87715.2|87762.5|87712.5|87766.1|87716.1|87759.5|87709.5|24
1649794550000|2022-04-12 20:15:50|87762.2|87712.2|87766.6|87716.6|87766.6|87716.6|87762.2|87712.2|10
1649794560000|2022-04-12 20:16:00|87760.1|87710.1|87749.5|87724.5|87762.8|87724.5|87749.5|87710.1|13
1649794570000|2022-04-12 20:16:10|87749.4|87724.4|87749.5|87724.5|87749.5|87724.5|87749.2|87724.2|4
1649794580000|2022-04-12 20:16:20|87749.7|87724.7|87749.7|87724.7|87749.7|87724.7|87746.6|87721.6|3
1649794590000|2022-04-12 20:16:30|87748.9|87723.9|87767|87717|87767.2|87726.2|87748.9|87717|4
1649794600000|2022-04-12 20:16:40|87762.3|87712.3|87760.1|87710.1|87762.3|87712.3|87760|87710|7
1649794610000|2022-04-12 20:16:50|87763.7|87713.7|87763.7|87713.7|87763.7|87713.7|87763.7|87713.7|1
1649794620000|2022-04-12 20:17:00|87761.2|87711.2|87748.1|87723.1|87762.2|87723.3|87748.1|87711.2|5
1649794630000|2022-04-12 20:17:10|87748.2|87723.2|87761.8|87711.8|87761.8|87724|87747.5|87711.7|8
1649794640000|2022-04-12 20:17:20|87761.7|87711.7|87749.2|87724.2|87762.7|87724.3|87749.2|87711.6|5
1649794650000|2022-04-12 20:17:30|87749.5|87724.5|87746.5|87721.5|87749.5|87724.5|87746.5|87721.5|6
1649794660000|2022-04-12 20:17:40|87747.9|87722.9|87747.5|87722.5|87748.6|87723.6|87747.5|87722.5|5
1649794670000|2022-04-12 20:17:50|87764.7|87714.7|87763|87713|87764.9|87714.9|87760.7|87710.7|7
1649794680000|2022-04-12 20:18:00|87764.6|87714.6|87761.8|87711.8|87764.6|87714.6|87760.7|87710.7|12
1649794690000|2022-04-12 20:18:10|87760.4|87710.4|87762|87712|87762.5|87712.5|87760.4|87710.4|12
1649794700000|2022-04-12 20:18:20|87761.9|87711.9|87763.5|87713.5|87764.8|87714.8|87759.9|87709.9|15
1649794710000|2022-04-12 20:18:30|87765.8|87715.8|87760.8|87710.8|87765.9|87721.6|87746.6|87706.6|22
1649794720000|2022-04-12 20:18:40|87761.4|87711.4|87755.5|87705.5|87761.8|87711.8|87755.5|87705.5|7
1649794730000|2022-04-12 20:18:50|87758.6|87708.6|87744.1|87719.1|87758.6|87719.4|87744.1|87708.6|4
1649794740000|2022-04-12 20:19:00|87743.8|87718.8|87745|87720|87746.4|87721.4|87743.8|87718.8|8
1649794760000|2022-04-12 20:19:20|87744.5|87719.5|87744.9|87719.9|87746.3|87721.3|87744.2|87719.2|8
1649794770000|2022-04-12 20:19:30|87745.3|87720.3|87759.7|87709.7|87759.7|87722.5|87745.3|87709|15
1649794780000|2022-04-12 20:19:40|87758.6|87708.6|87748.9|87723.9|87758.6|87724.2|87748.5|87708.6|5
1649794790000|2022-04-12 20:19:50|87747.4|87722.4|87747.5|87722.5|87761.4|87723.7|87746.9|87710.4|18
1649794800000|2022-04-12 20:20:00|87749.5|87724.5|87769.8|87719.8|87769.8|87729.1|87749.5|87713.8|12
1649794810000|2022-04-12 20:20:10|87766.1|87716.1|87756|87731|87766.1|87731|87756|87716.1|2
1649794820000|2022-04-12 20:20:20|87755.3|87730.3|87768.8|87718.8|87769.6|87730.3|87755.3|87717.2|9
1649794830000|2022-04-12 20:20:30|87769|87719|87757.5|87732.5|87769.9|87732.5|87757.5|87719|3
1649794840000|2022-04-12 20:20:40|87757|87732|87756.4|87731.4|87757|87732|87756.4|87731.4|4
1649794850000|2022-04-12 20:20:50|87759.8|87734.8|87755.7|87730.7|87759.8|87734.8|87755.1|87730.1|8
1649794860000|2022-04-12 20:21:00|87759|87734|87758.5|87733.5|87759|87734|87757.9|87732.9|6
1649794870000|2022-04-12 20:21:10|87758.9|87733.9|87759.1|87734.1|87759.1|87734.1|87758.9|87733.9|2
1649794880000|2022-04-12 20:21:20|87758.8|87733.8|87760.2|87735.2|87760.2|87735.2|87758.6|87733.6|3
1649794910000|2022-04-12 20:21:50|87757.7|87732.7|87758.5|87733.5|87758.5|87733.5|87757.2|87732.2|4
1649794920000|2022-04-12 20:22:00|87757.2|87732.2|87770.6|87720.6|87770.9|87733.5|87753.7|87720.6|20
1649794930000|2022-04-12 20:22:10|87770.5|87720.5|87755.5|87730.5|87772.8|87730.5|87755.5|87716.6|20
1649794940000|2022-04-12 20:22:20|87754.3|87729.3|87753.7|87728.7|87754.9|87729.9|87752.2|87727.2|12
1649794950000|2022-04-12 20:22:30|87753.6|87728.6|87753.4|87728.4|87753.6|87728.6|87753.4|87728.4|2
1649794960000|2022-04-12 20:22:40|87752.7|87727.7|87753.5|87728.5|87753.5|87728.5|87752.7|87727.7|8
1649794970000|2022-04-12 20:22:50|87752.8|87727.8|87769.1|87719.1|87772.2|87733.9|87752.2|87719.1|18
1649794980000|2022-04-12 20:23:00|87759.4|87734.4|87756.4|87731.4|87759.4|87734.4|87756.4|87731.4|8
1649794990000|2022-04-12 20:23:10|87756.8|87731.8|87756.7|87731.7|87759.4|87734.4|87756.5|87731.5|8
1649795000000|2022-04-12 20:23:20|87757.3|87732.3|87767.7|87742.7|87783.8|87743.2|87756.7|87726|28
1649795010000|2022-04-12 20:23:30|87767.5|87742.5|87766.7|87741.7|87780|87743.3|87766.7|87727.1|27
1649795020000|2022-04-12 20:23:40|87766.9|87741.9|87761|87736|87778.5|87741.9|87760.2|87727|23
1649795030000|2022-04-12 20:23:50|87761.2|87736.2|87759.2|87734.2|87761.2|87736.2|87759.2|87734.2|9
1649795040000|2022-04-12 20:24:00|87757.2|87732.2|87760.2|87735.2|87760.2|87735.2|87757.2|87732.2|8
1649795050000|2022-04-12 20:24:10|87760|87735|87760.3|87735.3|87762.4|87737.4|87760|87735|5
1649795060000|2022-04-12 20:24:20|87760.4|87735.4|87760|87735|87760.4|87735.4|87760|87735|2
1649795070000|2022-04-12 20:24:30|87760.7|87735.7|87760.7|87735.7|87760.7|87735.7|87760.7|87735.7|1
1649795090000|2022-04-12 20:24:50|87762.9|87737.9|87776.1|87726.1|87776.1|87738.6|87762.9|87726.1|3
1649795100000|2022-04-12 20:25:00|87775.4|87725.4|87777.8|87727.8|87778.6|87740.2|87763.6|87725|24
1649795110000|2022-04-12 20:25:10|87777.6|87727.6|87777.7|87727.7|87778.3|87728.3|87777.4|87727.4|8
1649795120000|2022-04-12 20:25:20|87777.8|87727.8|87778.1|87728.1|87778.1|87728.1|87777.8|87727.8|2
1649795130000|2022-04-12 20:25:30|87778|87728|87765.9|87740.9|87778|87740.9|87765.9|87728|2
1649795150000|2022-04-12 20:25:50|87777.8|87727.8|87777.8|87727.8|87777.8|87727.8|87777.8|87727.8|1
1649795160000|2022-04-12 20:26:00|87777.5|87727.5|87777.5|87727.5|87777.5|87727.5|87777.5|87727.5|1
1649795170000|2022-04-12 20:26:10|87778.2|87728.2|87778.2|87728.2|87778.2|87728.2|87778.2|87728.2|1
1649795180000|2022-04-12 20:26:20|87781.4|87731.4|87785.7|87735.7|87785.7|87735.7|87781.4|87731.4|6
1649795190000|2022-04-12 20:26:30|87785.5|87735.5|87780.2|87730.2|87785.7|87735.7|87780.2|87730.2|4
1649795200000|2022-04-12 20:26:40|87781.2|87731.2|87764.5|87739.5|87781.2|87740.9|87764.5|87727.8|7
1649795210000|2022-04-12 20:26:50|87766.5|87741.5|87778|87728|87778|87742.8|87766.5|87728|3
1649795220000|2022-04-12 20:27:00|87777.9|87727.9|87767.2|87742.2|87777.9|87742.2|87765.9|87727.9|4
1649795230000|2022-04-12 20:27:10|87766.7|87741.7|87769.4|87744.4|87769.4|87744.4|87766.4|87741.4|7
1649795240000|2022-04-12 20:27:20|87770.6|87745.6|87770.5|87745.5|87770.6|87745.6|87770.5|87745.5|2
1649795250000|2022-04-12 20:27:30|87780|87730|87782|87732|87782|87732|87780|87730|2
1649795260000|2022-04-12 20:27:40|87770.3|87745.3|87770.2|87745.2|87770.3|87745.3|87770.2|87745.2|2
1649795270000|2022-04-12 20:27:50|87770.1|87745.1|87783.6|87733.6|87783.6|87747.2|87770.1|87733.6|4
1649795280000|2022-04-12 20:28:00|87783.3|87733.3|87769|87744|87783.6|87746.6|87769|87733.3|9
1649795290000|2022-04-12 20:28:10|87781.7|87731.7|87782|87732|87784.9|87734.9|87781|87731|10
1649795300000|2022-04-12 20:28:20|87782.6|87732.6|87770.4|87745.4|87783.4|87745.4|87770.4|87730.8|11
1649795310000|2022-04-12 20:28:30|87770.5|87745.5|87783.5|87733.5|87783.7|87746.9|87769.5|87733.3|9
1649795320000|2022-04-12 20:28:40|87784|87734|87768.5|87743.5|87785.2|87746.1|87768.5|87734|12
1649795330000|2022-04-12 20:28:50|87781.6|87731.6|87781.6|87731.6|87781.6|87731.6|87781.6|87731.6|1
1649795340000|2022-04-12 20:29:00|87781.5|87731.5|87770.5|87745.5|87781.6|87745.5|87770.3|87725.2|9
1649795350000|2022-04-12 20:29:10|87768.5|87743.5|87781.6|87731.6|87782.5|87747.3|87768.5|87731.4|14
1649795360000|2022-04-12 20:29:20|87781.4|87731.4|87769.3|87744.3|87782.9|87744.3|87767.4|87730.4|14
1649795370000|2022-04-12 20:29:30|87768.6|87743.6|87769|87744|87781.6|87744.2|87768.6|87731.4|11
1649795380000|2022-04-12 20:29:40|87769.1|87744.1|87780|87730|87782|87744.1|87767.1|87730|11
1649795390000|2022-04-12 20:29:50|87779.4|87729.4|87774.8|87724.8|87779.6|87729.6|87774.3|87724.3|24
1649795400000|2022-04-12 20:30:00|87774.9|87724.9|87769.9|87719.9|87775.5|87725.5|87769.9|87719.9|40
1649795410000|2022-04-12 20:30:10|87770|87720|87771.5|87721.5|87772.2|87722.2|87769.4|87719.4|17
1649795420000|2022-04-12 20:30:20|87771.6|87721.6|87771.6|87721.6|87772.5|87722.5|87770.5|87720.5|5
1649795430000|2022-04-12 20:30:30|87771.8|87721.8|87770|87720|87772.5|87722.5|87768|87718|8
1649795440000|2022-04-12 20:30:40|87772.9|87722.9|87770.5|87720.5|87772.9|87722.9|87768.9|87718.9|23
1649795450000|2022-04-12 20:30:50|87770.7|87720.7|87769.7|87719.7|87771|87721|87769|87719|29
1649795460000|2022-04-12 20:31:00|87769.8|87719.8|87767.4|87717.4|87770.1|87720.1|87767.1|87717.1|23
1649795470000|2022-04-12 20:31:10|87767.1|87717.1|87767.3|87717.3|87768.3|87718.3|87764.4|87714.4|12
1649795480000|2022-04-12 20:31:20|87768.1|87718.1|87769.4|87719.4|87769.6|87719.6|87768|87718|10
1649795490000|2022-04-12 20:31:30|87770|87720|87770|87720|87770|87720|87770|87720|1
1649795500000|2022-04-12 20:31:40|87769.8|87719.8|87771.5|87721.5|87771.6|87732.2|87757.1|87719.6|7
1649795510000|2022-04-12 20:31:50|87769.7|87719.7|87771.4|87721.4|87772.5|87722.5|87769.7|87719.7|13
1649795520000|2022-04-12 20:32:00|87771.2|87721.2|87771.3|87721.3|87772|87722|87770.9|87720.9|9
1649795530000|2022-04-12 20:32:10|87770.9|87720.9|87771.9|87721.9|87771.9|87721.9|87770.8|87720.8|5
1649795540000|2022-04-12 20:32:20|87772|87722|87771.3|87721.3|87772|87722|87771|87721|8
1649795550000|2022-04-12 20:32:30|87771.6|87721.6|87771.6|87721.6|87771.9|87721.9|87771.1|87721.1|7
1649795560000|2022-04-12 20:32:40|87770.8|87720.8|87771|87721|87771.6|87721.6|87770.7|87720.7|8
1649795570000|2022-04-12 20:32:50|87770.3|87720.3|87771.6|87721.6|87773.3|87723.3|87768.8|87718.8|10
1649795580000|2022-04-12 20:33:00|87770.3|87720.3|87770.4|87720.4|87771.2|87721.2|87769.8|87719.8|21
1649795590000|2022-04-12 20:33:10|87770.1|87720.1|87776.3|87726.3|87776.4|87726.4|87770.1|87720.1|15
1649795600000|2022-04-12 20:33:20|87776.7|87726.7|87776.8|87726.8|87776.9|87726.9|87776.5|87726.5|6
1649795610000|2022-04-12 20:33:30|87776.4|87726.4|87778.7|87728.7|87778.7|87728.7|87776.4|87726.4|14
1649795620000|2022-04-12 20:33:40|87779.1|87729.1|87783.5|87733.5|87783.6|87733.6|87778.8|87728.8|24
1649795630000|2022-04-12 20:33:50|87783|87733|87783.7|87733.7|87784.1|87734.1|87783|87733|9
1649795640000|2022-04-12 20:34:00|87783.5|87733.5|87779.8|87729.8|87783.9|87733.9|87779.3|87729.3|13
1649795650000|2022-04-12 20:34:10|87780.6|87730.6|87780.7|87730.7|87781.1|87731.1|87779.7|87729.7|13
1649795660000|2022-04-12 20:34:20|87780.8|87730.8|87782.4|87732.4|87782.4|87732.4|87780.8|87730.8|7
1649795670000|2022-04-12 20:34:30|87781.1|87731.1|87780.6|87730.6|87781.1|87731.1|87780.1|87730.1|8
1649795680000|2022-04-12 20:34:40|87781|87731|87780.2|87730.2|87781|87731|87780.2|87730.2|6
1649795690000|2022-04-12 20:34:50|87780.5|87730.5|87784.1|87734.1|87784.5|87734.5|87780.5|87730.5|14
1649795700000|2022-04-12 20:35:00|87784|87734|87783.8|87733.8|87784.6|87734.6|87783.6|87733.6|11
1649795710000|2022-04-12 20:35:10|87783.9|87733.9|87784.5|87734.5|87784.5|87734.5|87783.8|87733.8|9
1649795720000|2022-04-12 20:35:20|87784.6|87734.6|87782.8|87732.8|87784.6|87743.4|87768.4|87731.6|5
1649795730000|2022-04-12 20:35:30|87782.7|87732.7|87782.5|87732.5|87783.7|87733.7|87782.1|87732.1|14
1649795740000|2022-04-12 20:35:40|87781.7|87731.7|87783.4|87733.4|87784.7|87734.7|87781.7|87731.7|15
1649795750000|2022-04-12 20:35:50|87783.5|87733.5|87780.1|87730.1|87783.5|87733.5|87779.4|87729.4|7
1649795760000|2022-04-12 20:36:00|87778.9|87728.9|87778.9|87728.9|87778.9|87728.9|87778.9|87728.9|1
1649795770000|2022-04-12 20:36:10|87778.6|87728.6|87778.9|87728.9|87779.1|87729.1|87777.6|87727.6|13
1649795780000|2022-04-12 20:36:20|87778.7|87728.7|87778.3|87728.3|87779|87729|87778.3|87728.3|13
1649795790000|2022-04-12 20:36:30|87777.8|87727.8|87779.3|87729.3|87782.6|87732.6|87777.8|87727.8|22
1649795800000|2022-04-12 20:36:40|87780|87730|87780.2|87730.2|87780.8|87730.8|87779.3|87729.3|7
1649795810000|2022-04-12 20:36:50|87779.7|87729.7|87779.9|87729.9|87780.7|87730.7|87779.6|87729.6|5
1649795820000|2022-04-12 20:37:00|87779.5|87729.5|87780.2|87730.2|87780.2|87730.2|87779.5|87729.5|4
1649795830000|2022-04-12 20:37:10|87778.7|87728.7|87775|87725|87778.7|87728.7|87774.9|87724.9|15
1649795840000|2022-04-12 20:37:20|87774.5|87724.5|87774.5|87724.5|87775.8|87725.8|87773.9|87723.9|9
1649795850000|2022-04-12 20:37:30|87775.3|87725.3|87775.2|87725.2|87775.8|87725.8|87773.7|87723.7|11
1649795860000|2022-04-12 20:37:40|87775.3|87725.3|87777|87727|87777|87727|87773.2|87723.2|17
1649795870000|2022-04-12 20:37:50|87776.2|87726.2|87775.5|87725.5|87776.5|87726.5|87775.3|87725.3|10
1649795880000|2022-04-12 20:38:00|87775.8|87725.8|87774.6|87724.6|87776.2|87726.2|87774.6|87724.6|8
1649795890000|2022-04-12 20:38:10|87774.5|87724.5|87773.9|87723.9|87774.7|87724.7|87773.8|87723.8|7
1649795900000|2022-04-12 20:38:20|87774.4|87724.4|87774.7|87724.7|87774.7|87724.7|87773.5|87723.5|4
1649795910000|2022-04-12 20:38:30|87765.2|87740.2|87773.8|87723.8|87774|87742.3|87765.2|87723.4|9
1649795920000|2022-04-12 20:38:40|87773.9|87723.9|87770.9|87720.9|87773.9|87723.9|87770.9|87720.9|7
1649795930000|2022-04-12 20:38:50|87771.3|87721.3|87771.6|87721.6|87772|87722|87771.3|87721.3|4
1649795940000|2022-04-12 20:39:00|87770.6|87720.6|87772.4|87722.4|87772.4|87722.4|87770.6|87720.6|11
1649795950000|2022-04-12 20:39:10|87774.4|87724.4|87773.6|87723.6|87777.4|87727.4|87770.2|87720.2|11
1649795960000|2022-04-12 20:39:20|87773.8|87723.8|87772.4|87722.4|87774.8|87724.8|87772.4|87722.4|14
1649795970000|2022-04-12 20:39:30|87773|87723|87772.4|87722.4|87773|87723|87771.1|87721.1|12
1649795980000|2022-04-12 20:39:40|87772|87722|87771.7|87721.7|87772|87722|87771.4|87721.4|4
1649795990000|2022-04-12 20:39:50|87771.9|87721.9|87768|87718|87771.9|87721.9|87767.4|87717.4|15
1649796000000|2022-04-12 20:40:00|87768.5|87718.5|87767.7|87717.7|87768.7|87718.7|87766.3|87716.3|19
1649796010000|2022-04-12 20:40:10|87768.1|87718.1|87768.4|87718.4|87769.1|87719.1|87768.1|87718.1|9
1649796020000|2022-04-12 20:40:20|87768.3|87718.3|87768.4|87718.4|87768.9|87718.9|87768.3|87718.3|5
1649796030000|2022-04-12 20:40:30|87768.8|87718.8|87765.8|87715.8|87768.9|87718.9|87764.8|87714.8|9
1649796040000|2022-04-12 20:40:40|87764.6|87714.6|87762.9|87712.9|87765|87715|87762.9|87712.9|6
1649796050000|2022-04-12 20:40:50|87763.2|87713.2|87765.1|87715.1|87765.4|87715.4|87763.2|87713.2|6
1649796060000|2022-04-12 20:41:00|87764.8|87714.8|87774.8|87724.8|87775|87725|87764.8|87714.8|21
1649796070000|2022-04-12 20:41:10|87775.1|87725.1|87777.1|87727.1|87777.1|87727.1|87774.8|87724.8|13
1649796080000|2022-04-12 20:41:20|87776.8|87726.8|87777.5|87727.5|87777.5|87727.5|87776.5|87726.5|7
1649796090000|2022-04-12 20:41:30|87777.7|87727.7|87778.7|87728.7|87778.9|87728.9|87777.3|87727.3|12
1649796100000|2022-04-12 20:41:40|87778.6|87728.6|87778.4|87728.4|87779.3|87729.3|87774|87724|15
1649796110000|2022-04-12 20:41:50|87778.6|87728.6|87779.7|87729.7|87779.7|87729.7|87778.5|87728.5|10
1649796120000|2022-04-12 20:42:00|87779.1|87729.1|87779.6|87729.6|87780.2|87730.2|87779.1|87729.1|10
1649796130000|2022-04-12 20:42:10|87779.8|87729.8|87777.8|87727.8|87780.1|87730.1|87777.8|87727.8|21
1649796140000|2022-04-12 20:42:20|87778.2|87728.2|87777.5|87727.5|87779.2|87729.2|87777.5|87727.5|20
1649796150000|2022-04-12 20:42:30|87777.6|87727.6|87778.6|87728.6|87779.2|87729.2|87776.8|87726.8|11
1649796160000|2022-04-12 20:42:40|87779|87729|87778.9|87728.9|87779|87729|87778|87728|7
1649796170000|2022-04-12 20:42:50|87780.1|87730.1|87777.3|87727.3|87780.1|87730.1|87777.3|87727.3|9
1649796180000|2022-04-12 20:43:00|87777.1|87727.1|87778.4|87728.4|87778.4|87728.4|87776.4|87726.4|27
1649796190000|2022-04-12 20:43:10|87777.7|87727.7|87777.5|87727.5|87778.7|87728.7|87776.6|87726.6|18
1649796200000|2022-04-12 20:43:20|87781.3|87731.3|87780.4|87730.4|87781.9|87731.9|87780.4|87730.4|14
1649796210000|2022-04-12 20:43:30|87782|87732|87783|87733|87783.2|87733.2|87782|87732|5
1649796220000|2022-04-12 20:43:40|87783.2|87733.2|87782.5|87732.5|87783.2|87733.2|87781.9|87731.9|9
1649796230000|2022-04-12 20:43:50|87782.2|87732.2|87781.5|87731.5|87782.9|87732.9|87781.5|87731.5|3
1649796240000|2022-04-12 20:44:00|87781.2|87731.2|87781.8|87731.8|87782|87732|87781.2|87731.2|5
1649796250000|2022-04-12 20:44:10|87781.7|87731.7|87780.6|87730.6|87781.9|87731.9|87780.1|87730.1|8
1649796260000|2022-04-12 20:44:20|87780.1|87730.1|87781.1|87731.1|87781.1|87731.1|87780.1|87730.1|12
1649796270000|2022-04-12 20:44:30|87780.6|87730.6|87780.3|87730.3|87781.2|87731.2|87780.3|87730.3|21
1649796280000|2022-04-12 20:44:40|87780.4|87730.4|87781.4|87731.4|87782.2|87732.2|87780|87730|25
1649796290000|2022-04-12 20:44:50|87780.9|87730.9|87780.4|87730.4|87781.5|87731.5|87780|87730|25
1649796300000|2022-04-12 20:45:00|87779.9|87729.9|87784.3|87734.3|87785.4|87735.4|87779.5|87729.5|32
1649796310000|2022-04-12 20:45:10|87782.8|87732.8|87783.9|87733.9|87783.9|87733.9|87782.2|87732.2|22
1649796320000|2022-04-12 20:45:20|87783.7|87733.7|87783|87733|87783.9|87733.9|87782.1|87732.1|28
1649796330000|2022-04-12 20:45:30|87783.3|87733.3|87784.5|87734.5|87785.5|87735.5|87783.3|87733.3|8
1649796340000|2022-04-12 20:45:40|87783.2|87733.2|87784.4|87734.4|87784.5|87734.5|87783.2|87733.2|13
1649796350000|2022-04-12 20:45:50|87784.3|87734.3|87784.4|87734.4|87784.4|87734.4|87784.3|87734.3|2
1649796360000|2022-04-12 20:46:00|87781.9|87731.9|87785.4|87735.4|87785.9|87735.9|87781.9|87731.9|24
1649796370000|2022-04-12 20:46:10|87785.5|87735.5|87784.7|87734.7|87785.5|87735.5|87784.6|87734.6|8
1649796380000|2022-04-12 20:46:20|87784.5|87734.5|87784.6|87734.6|87785.1|87735.1|87784.5|87734.5|11
1649796390000|2022-04-12 20:46:30|87784.1|87734.1|87783.9|87733.9|87784.1|87734.1|87783.8|87733.8|3
1649796400000|2022-04-12 20:46:40|87782.2|87732.2|87782.8|87732.8|87784.1|87734.1|87782.2|87732.2|13
1649796410000|2022-04-12 20:46:50|87782.4|87732.4|87779.5|87729.5|87784.2|87734.2|87779.1|87729.1|11
1649796420000|2022-04-12 20:47:00|87779.3|87729.3|87781.8|87731.8|87782.7|87732.7|87779.3|87729.3|13
1649796430000|2022-04-12 20:47:10|87781.7|87731.7|87781.3|87731.3|87781.7|87731.7|87780.7|87730.7|4
1649796440000|2022-04-12 20:47:20|87780.8|87730.8|87782.8|87732.8|87782.8|87732.8|87780.8|87730.8|6
1649796450000|2022-04-12 20:47:30|87782.2|87732.2|87782.5|87732.5|87782.7|87732.7|87781.9|87731.9|5
1649796460000|2022-04-12 20:47:40|87783|87733|87781.5|87731.5|87783.2|87733.2|87781.5|87731.5|7
1649796470000|2022-04-12 20:47:50|87778.2|87728.2|87780.9|87730.9|87780.9|87730.9|87778.2|87728.2|5
1649796480000|2022-04-12 20:48:00|87780.7|87730.7|87781.3|87731.3|87781.3|87731.3|87780.7|87730.7|4
1649796490000|2022-04-12 20:48:10|87780.9|87730.9|87781|87731|87782|87732|87779.5|87729.5|10
1649796500000|2022-04-12 20:48:20|87781.1|87731.1|87781.3|87731.3|87781.8|87731.8|87779.9|87729.9|10
1649796510000|2022-04-12 20:48:30|87781|87731|87783.4|87733.4|87783.4|87733.4|87781|87731|18
1649796520000|2022-04-12 20:48:40|87783.5|87733.5|87785.1|87735.1|87786.7|87736.7|87783.5|87733.5|24
1649796530000|2022-04-12 20:48:50|87784.8|87734.8|87783.7|87733.7|87785.3|87735.3|87783.7|87733.7|15
1649796540000|2022-04-12 20:49:00|87783.6|87733.6|87785.5|87735.5|87786.8|87736.8|87783.6|87733.6|24
1649796550000|2022-04-12 20:49:10|87785.2|87735.2|87786|87736|87786.6|87736.6|87784.8|87734.8|25
1649796560000|2022-04-12 20:49:20|87785.6|87735.6|87784.5|87734.5|87785.7|87735.7|87784.1|87734.1|14
1649796570000|2022-04-12 20:49:30|87784.4|87734.4|87782.9|87732.9|87784.4|87734.4|87782.9|87732.9|20
1649796580000|2022-04-12 20:49:40|87783.3|87733.3|87777.2|87727.2|87783.3|87733.3|87776|87726|16
1649796590000|2022-04-12 20:49:50|87777.6|87727.6|87778.6|87728.6|87778.6|87728.6|87777.5|87727.5|4
1649796600000|2022-04-12 20:50:00|87778.5|87728.5|87777.4|87727.4|87778.5|87728.5|87777.3|87727.3|11
1649796610000|2022-04-12 20:50:10|87777.3|87727.3|87777.8|87727.8|87777.9|87727.9|87777.2|87727.2|11
1649796620000|2022-04-12 20:50:20|87777.9|87727.9|87778.3|87728.3|87779.1|87729.1|87777.7|87727.7|11
1649796630000|2022-04-12 20:50:30|87778|87728|87778.3|87728.3|87778.8|87728.8|87778|87728|25
1649796640000|2022-04-12 20:50:40|87778.5|87728.5|87777.4|87727.4|87780.6|87730.6|87777|87727|25
1649796650000|2022-04-12 20:50:50|87776.9|87726.9|87776.9|87726.9|87777.3|87727.3|87776.5|87726.5|9
1649796660000|2022-04-12 20:51:00|87776.8|87726.8|87774.5|87724.5|87779|87729|87774.5|87724.5|30
1649796670000|2022-04-12 20:51:10|87773.8|87723.8|87774.1|87724.1|87774.1|87724.1|87771.3|87721.3|14
1649796680000|2022-04-12 20:51:20|87775.2|87725.2|87773.9|87723.9|87775.7|87725.7|87773.9|87723.9|27
1649796690000|2022-04-12 20:51:30|87774.1|87724.1|87776.2|87726.2|87776.7|87726.7|87773.5|87723.5|7
1649796700000|2022-04-12 20:51:40|87776.1|87726.1|87778|87728|87778|87728|87775.9|87725.9|18
1649796710000|2022-04-12 20:51:50|87775.3|87725.3|87776.7|87726.7|87776.8|87726.8|87775.2|87725.2|25
1649796720000|2022-04-12 20:52:00|87776.8|87726.8|87776.6|87726.6|87777.5|87727.5|87776.6|87726.6|39
1649796730000|2022-04-12 20:52:10|87776.7|87726.7|87777.1|87727.1|87777.2|87727.2|87776.2|87726.2|19
1649796740000|2022-04-12 20:52:20|87776.8|87726.8|87776.9|87726.9|87777.6|87727.6|87775.8|87725.8|16
1649796750000|2022-04-12 20:52:30|87777.1|87727.1|87777.4|87727.4|87778.2|87728.2|87776.7|87726.7|16
1649796760000|2022-04-12 20:52:40|87777.3|87727.3|87777|87727|87777.7|87727.7|87776.7|87726.7|34
1649796770000|2022-04-12 20:52:50|87776.9|87726.9|87776.4|87726.4|87777|87727|87776.4|87726.4|14
1649796780000|2022-04-12 20:53:00|87776.8|87726.8|87777.5|87727.5|87778.8|87728.8|87776.7|87726.7|17
1649796790000|2022-04-12 20:53:10|87777.6|87727.6|87778.1|87728.1|87778.7|87728.7|87777.6|87727.6|9
1649796800000|2022-04-12 20:53:20|87777.7|87727.7|87778|87728|87778.5|87728.5|87777.2|87727.2|9
1649796810000|2022-04-12 20:53:30|87778.4|87728.4|87778.8|87728.8|87778.8|87728.8|87777.4|87727.4|5
1649796820000|2022-04-12 20:53:40|87777.8|87727.8|87778.8|87728.8|87779|87729|87777.8|87727.8|9
1649796830000|2022-04-12 20:53:50|87778.6|87728.6|87779.1|87729.1|87779.1|87729.1|87778|87728|4
1649796840000|2022-04-12 20:54:00|87778.7|87728.7|87778.2|87728.2|87778.9|87728.9|87777.4|87727.4|10
1649796850000|2022-04-12 20:54:10|87778.1|87728.1|87777|87727|87778.1|87728.1|87776.9|87726.9|6
1649796860000|2022-04-12 20:54:20|87777.6|87727.6|87776.8|87726.8|87778|87728|87776.7|87726.7|8
1649796870000|2022-04-12 20:54:30|87777.6|87727.6|87778.8|87728.8|87779.8|87729.8|87777.6|87727.6|17
1649796880000|2022-04-12 20:54:40|87779.3|87729.3|87778.2|87728.2|87779.3|87729.3|87778.2|87728.2|10
1649796890000|2022-04-12 20:54:50|87778.3|87728.3|87777|87727|87778.3|87728.3|87776.1|87726.1|15
1649796900000|2022-04-12 20:55:00|87777.3|87727.3|87774.9|87724.9|87817.2|87728.3|87761.8|87662.9|70
1649796910000|2022-04-12 20:55:10|87774.8|87724.8|87771.5|87721.5|87776.3|87726.3|87765.5|87715.5|26
1649796920000|2022-04-12 20:55:20|87769.9|87719.9|87771.6|87721.6|87823.6|87726.4|87765.9|87675.8|33
1649796930000|2022-04-12 20:55:30|87821.1|87680.9|87825.6|87694.8|87828.9|87734.2|87765.7|87680.9|39
1649796940000|2022-04-12 20:55:40|87784.2|87734.2|87777|87727|87823.3|87734.2|87772.8|87683.2|9
1649796950000|2022-04-12 20:55:50|87822.2|87684.9|87772.2|87722.2|87822.2|87722.2|87769.8|87676.1|9
1649796960000|2022-04-12 20:56:00|87811.5|87678.8|87773.2|87723.2|87814.1|87732.4|87771.5|87678.8|19
1649796970000|2022-04-12 20:56:10|87771.2|87721.2|87770.7|87720.7|87774.7|87724.7|87766.1|87716.1|19
1649796980000|2022-04-12 20:56:20|87770.2|87720.2|87764.1|87714.1|87810.6|87723.2|87760.2|87667.7|19
1649796990000|2022-04-12 20:56:30|87766.9|87716.9|87766.4|87627.2|87820.8|87716.9|87739.5|87605.1|62
1649797000000|2022-04-12 20:56:40|87774.8|87614.3|87729.5|87679.5|87774.8|87682.8|87719.8|87614.3|54
1649797010000|2022-04-12 20:56:50|87727.7|87677.7|87727.9|87677.9|87783.5|87684.5|87727.5|87640.1|50
1649797020000|2022-04-12 20:57:00|87728.2|87678.2|87724.4|87674.4|87766.8|87678.2|87721.6|87632|21
1649797030000|2022-04-12 20:57:10|87724.3|87674.3|87748.5|87698.5|87830|87700.2|87724.3|87628.8|31
1649797040000|2022-04-12 20:57:20|87804.2|87647.1|87795.4|87659.9|87832.8|87660.6|87793.1|87634.1|48
1649797050000|2022-04-12 20:57:30|87819.2|87647.4|87808.5|87649.5|87824.8|87661.3|87800.2|87633.2|21
1649797060000|2022-04-12 20:57:40|87808.6|87651.6|87820.4|87639.7|87821.4|87661.5|87795.6|87639.2|11
1649797070000|2022-04-12 20:57:50|87814.9|87645|87841.7|87641.7|87841.7|87662.7|87809.3|87636.5|49
1649797080000|2022-04-12 20:58:00|87842.3|87642.5|87843.2|87643.2|87843.8|87646|87839.5|87641.8|19
1649797090000|2022-04-12 20:58:10|87842.8|87642.8|87843.4|87643.4|87845.5|87645.5|87842.8|87642.8|23
1649797100000|2022-04-12 20:58:20|87843|87643|87843.2|87643.2|87849.1|87649.1|87840.9|87642.1|14
1649797110000|2022-04-12 20:58:30|87843.3|87643.3|87829.3|87670.8|87845.3|87671.7|87819.3|87643.3|37
1649797120000|2022-04-12 20:58:40|87835.9|87666.1|87826.6|87664.9|87839|87676.9|87820.7|87663.9|10
1649797130000|2022-04-12 20:58:50|87833.6|87643.7|87827.6|87664.5|87847|87664.5|87827.6|87643.2|11
1649797140000|2022-04-12 20:59:00|87831.3|87660.5|87834.2|87651.9|87848.7|87662.2|87825.6|87642.7|28
1649797150000|2022-04-12 20:59:10|87834.3|87647.5|87834.7|87654.4|87844.9|87655.5|87832.5|87645.3|23
1649797160000|2022-04-12 20:59:20|87835.6|87654.8|87830.5|87647.8|87854.7|87663.1|87825.8|87635.3|45
1649797170000|2022-04-12 20:59:30|87820.6|87677.1|87815.4|87676.6|87837|87681.5|87807.6|87660.1|42
1649797180000|2022-04-12 20:59:40|87815.5|87676.7|87819.6|87678.7|87822.8|87678.7|87815.3|87673.7|29
1649797190000|2022-04-12 20:59:50|87819.5|87678.8|87822.5|87622.5|87824.3|87678.8|87810.3|87622.5|24
1649797200000|2022-04-12 21:00:00|87812.4|87628.1|87783.8|87583.8|87822.4|87628.1|87774.9|87574.9|12
1649797210000|2022-04-12 21:00:10|87792.6|87592.6|87819.3|87619.3|87821.3|87621.3|87792.6|87592.6|3
1649797240000|2022-04-12 21:00:40|87804|87604|87804|87604|87804|87604|87804|87604|1
1649797250000|2022-04-12 21:00:50|87825|87637.5|87825|87637.5|87825|87637.5|87825|87637.5|1
1649797310000|2022-04-12 21:01:50|87868.3|87668.3|87868.3|87668.3|87868.3|87668.3|87868.3|87668.3|1
1649797320000|2022-04-12 21:02:00|87883.6|87683.6|87883.6|87683.6|87883.6|87683.6|87883.6|87683.6|1
1649797390000|2022-04-12 21:03:10|87859.7|87659.7|87859.7|87659.7|87859.7|87659.7|87859.7|87659.7|1
1649798810000|2022-04-12 21:26:50|88042.3|87842.3|88042.3|87842.3|88042.3|87842.3|88042.3|87842.3|1
1649798820000|2022-04-12 21:27:00|88049.2|87849.2|88049.2|87849.2|88049.2|87849.2|88049.2|87849.2|1
1649798850000|2022-04-12 21:27:30|88055.8|87855.8|88054|87854|88055.8|87855.8|88054|87854|3
1649798880000|2022-04-12 21:28:00|88046.4|87846.4|88046.4|87846.4|88046.4|87846.4|88046.4|87846.4|1
1649798930000|2022-04-12 21:28:50|88045.8|87845.8|88045.4|87845.4|88045.8|87845.8|88045.4|87845.4|2
1649798940000|2022-04-12 21:29:00|88046|87846|88043.7|87843.7|88046.8|87846.8|88043.7|87843.7|5
1649799000000|2022-04-12 21:30:00|88052.3|87852.3|88041|87841|88060.6|87860.6|88034.1|87834.1|10
1649799010000|2022-04-12 21:30:10|88036.1|87836.1|88050.3|87850.3|88059.4|87859.4|88036.1|87836.1|11
1649799020000|2022-04-12 21:30:20|88044.7|87844.7|88040.9|87840.9|88044.7|87844.7|88040.9|87840.9|4
1649799060000|2022-04-12 21:31:00|88049.2|87849.2|88058.2|87858.2|88058.5|87858.5|88049.2|87849.2|6
1649799070000|2022-04-12 21:31:10|88042.7|87842.7|88042.7|87842.7|88042.7|87842.7|88042.7|87842.7|1
1649799080000|2022-04-12 21:31:20|88056.9|87856.9|88049.9|87849.9|88057.6|87857.6|88047.6|87847.6|8
1649799090000|2022-04-12 21:31:30|88049.1|87849.1|88034.5|87834.5|88060.6|87860.6|88027.1|87827.1|27
1649799100000|2022-04-12 21:31:40|88034.7|87834.7|88047.7|87847.7|88049.3|87849.3|88034.1|87834.1|18
1649799140000|2022-04-12 21:32:20|88033.3|87833.3|88041.1|87841.1|88041.1|87841.1|88033.3|87833.3|9
1649799150000|2022-04-12 21:32:30|88041.2|87841.2|88029.6|87829.6|88046.1|87846.1|88029.6|87829.6|14
1649799160000|2022-04-12 21:32:40|88027.6|87827.6|88027.3|87827.3|88039.2|87839.2|88027.1|87827.1|20
1649799170000|2022-04-12 21:32:50|88040.5|87840.5|88034.7|87834.7|88044.1|87844.1|88031|87831|12
1649799180000|2022-04-12 21:33:00|88022.7|87822.7|88034.7|87834.7|88038.4|87838.4|88018.2|87818.2|4
1649799190000|2022-04-12 21:33:10|88057.3|87857.3|88050|87850|88057.8|87857.8|88045|87845|13
1649799200000|2022-04-12 21:33:20|88050.6|87850.6|88053.8|87853.8|88053.8|87853.8|88050.6|87850.6|3
1649799210000|2022-04-12 21:33:30|88005.1|87805.1|88041.7|87841.7|88043.8|87843.8|88005.1|87805.1|7
1649799220000|2022-04-12 21:33:40|88044|87844|88031.4|87831.4|88044|87844|88031.4|87831.4|2
1649799230000|2022-04-12 21:33:50|88053.3|87853.3|88052|87852|88056.5|87856.5|88052|87852|6
1649799240000|2022-04-12 21:34:00|88052.8|87852.8|88058|87858|88058|87858|88051.4|87851.4|4
1649799250000|2022-04-12 21:34:10|88053.4|87853.4|88052.7|87852.7|88053.4|87853.4|88051.3|87851.3|5
1649799260000|2022-04-12 21:34:20|88050.8|87850.8|88048.7|87848.7|88053.4|87853.4|88045.6|87845.6|8
1649799270000|2022-04-12 21:34:30|88050.3|87850.3|88051|87851|88052.9|87852.9|88050.3|87850.3|7
1649799280000|2022-04-12 21:34:40|88059.8|87859.8|88043.7|87843.7|88059.8|87859.8|88042.4|87842.4|5
1649799290000|2022-04-12 21:34:50|88047.4|87847.4|88056.6|87856.6|88057.2|87857.2|88045.9|87845.9|6
1649799300000|2022-04-12 21:35:00|88058.4|87858.4|88057.7|87857.7|88058.4|87858.4|88057.1|87857.1|5
1649799320000|2022-04-12 21:35:20|88057.4|87857.4|88044.1|87844.1|88059.4|87859.4|88040.8|87840.8|6
1649799330000|2022-04-12 21:35:30|88049.9|87849.9|88055.8|87855.8|88056.7|87856.7|88049.9|87849.9|6
1649799340000|2022-04-12 21:35:40|88058.5|87858.5|88046|87846|88058.5|87858.5|88040.5|87840.5|6
1649799350000|2022-04-12 21:35:50|88056.5|87856.5|88043.2|87843.2|88058.9|87858.9|88043.2|87843.2|8
1649799360000|2022-04-12 21:36:00|88042.9|87842.9|88052.8|87852.8|88052.8|87852.8|88042.9|87842.9|9
1649799370000|2022-04-12 21:36:10|88050.8|87850.8|88050.6|87850.6|88053.6|87853.6|88048.2|87848.2|10
1649799380000|2022-04-12 21:36:20|88050.7|87850.7|88051.8|87851.8|88053.1|87853.1|88050.4|87850.4|11
1649799390000|2022-04-12 21:36:30|88050.7|87850.7|88058|87858|88060.7|87860.7|88050.7|87850.7|9
1649799400000|2022-04-12 21:36:40|88057.4|87857.4|88038.5|87838.5|88059.6|87859.6|88034.4|87834.4|5
1649799410000|2022-04-12 21:36:50|88055.4|87855.4|88058.7|87858.7|88062.9|87862.9|88055.4|87855.4|29
1649799420000|2022-04-12 21:37:00|88058.1|87858.1|88051.3|87851.3|88059.1|87859.1|88042.8|87842.8|20
1649799430000|2022-04-12 21:37:10|88050.1|87850.1|88051.7|87851.7|88052.5|87852.5|88050.1|87850.1|8
1649799440000|2022-04-12 21:37:20|88050.9|87850.9|88038.5|87838.5|88050.9|87850.9|88038.5|87838.5|2
1649799450000|2022-04-12 21:37:30|88058.7|87858.7|88058.1|87858.1|88059.5|87859.5|88056.9|87856.9|23
1649799460000|2022-04-12 21:37:40|88060.8|87860.8|88058.7|87858.7|88060.8|87860.8|88058.1|87858.1|28
1649799470000|2022-04-12 21:37:50|88062.5|87862.5|88049.8|87849.8|88062.5|87862.5|88047.5|87847.5|24
1649799480000|2022-04-12 21:38:00|88049.6|87849.6|88055.5|87855.5|88055.5|87855.5|88049.6|87849.6|23
1649799490000|2022-04-12 21:38:10|88055.3|87855.3|88048.7|87848.7|88055.3|87855.3|88047.5|87847.5|18
1649799500000|2022-04-12 21:38:20|88051.4|87851.4|88060.1|87860.1|88061.7|87861.7|88050.1|87850.1|10
1649799510000|2022-04-12 21:38:30|88059.4|87859.4|88042.8|87842.8|88060.4|87860.4|88042.8|87842.8|11
1649799550000|2022-04-12 21:39:10|88055.5|87855.5|88060|87860|88060.8|87860.8|88054.3|87854.3|5
1649799560000|2022-04-12 21:39:20|88060.6|87860.6|88057.5|87857.5|88060.6|87860.6|88057.5|87857.5|8
1649799570000|2022-04-12 21:39:30|88058.9|87858.9|88057.5|87857.5|88060.6|87860.6|88057.5|87857.5|5
1649799580000|2022-04-12 21:39:40|88062.5|87862.5|88058.9|87858.9|88062.5|87862.5|88037.3|87837.3|13
1649799590000|2022-04-12 21:39:50|88059.5|87859.5|88060.8|87860.8|88060.8|87860.8|88058.9|87858.9|13
1649799600000|2022-04-12 21:40:00|88058.6|87858.6|88059.3|87859.3|88059.3|87859.3|88058|87858|9
1649799610000|2022-04-12 21:40:10|88058.8|87858.8|88053.7|87853.7|88059.6|87859.6|88045.7|87845.7|9
1649799620000|2022-04-12 21:40:20|88058.3|87858.3|88052.3|87852.3|88058.3|87858.3|88045.9|87845.9|8
1649799630000|2022-04-12 21:40:30|88060.4|87860.4|88060.7|87860.7|88060.7|87860.7|88060.4|87860.4|2
1649799640000|2022-04-12 21:40:40|88046.5|87846.5|88046.5|87846.5|88046.5|87846.5|88046.5|87846.5|1
1649799660000|2022-04-12 21:41:00|88053.8|87853.8|88053.5|87853.5|88055.5|87855.5|88044.9|87844.9|9
1649799690000|2022-04-12 21:41:30|88059|87859|88046.5|87846.5|88059|87859|88046.5|87846.5|2
1649799700000|2022-04-12 21:41:40|88056.9|87856.9|88056.7|87856.7|88056.9|87856.9|88056.7|87856.7|3
1649799710000|2022-04-12 21:41:50|88065.2|87865.2|88065.2|87865.2|88065.2|87865.2|88065.2|87865.2|1
1649799740000|2022-04-12 21:42:20|88031.5|87831.5|88054.8|87854.8|88054.8|87854.8|88031.5|87831.5|4
1649799750000|2022-04-12 21:42:30|88059.9|87859.9|88062.5|87862.5|88062.5|87862.5|88059.9|87859.9|2
1649799780000|2022-04-12 21:43:00|88053.6|87853.6|88059.1|87859.1|88059.8|87859.8|88053.6|87853.6|5
1649799790000|2022-04-12 21:43:10|88058.2|87858.2|88058.2|87858.2|88061.4|87861.4|88045.9|87845.9|13
1649799800000|2022-04-12 21:43:20|88061|87861|88057.8|87857.8|88061.2|87861.2|88057.6|87857.6|17
1649799810000|2022-04-12 21:43:30|88057.6|87857.6|88058.5|87858.5|88058.5|87858.5|88056.7|87856.7|20
1649799820000|2022-04-12 21:43:40|88057.7|87857.7|88056.2|87856.2|88059.4|87859.4|88043.2|87843.2|25
1649799830000|2022-04-12 21:43:50|88056.3|87856.3|88057.9|87857.9|88059.5|87859.5|88056.3|87856.3|25
1649799840000|2022-04-12 21:44:00|88057.4|87857.4|88058.8|87858.8|88059.5|87859.5|88045.6|87845.6|18
1649799850000|2022-04-12 21:44:10|88059.4|87859.4|88060.7|87860.7|88063.2|87863.2|88059.4|87859.4|3
1649799860000|2022-04-12 21:44:20|88060.8|87860.8|88054.2|87854.2|88060.8|87860.8|88047.8|87847.8|4
1649799870000|2022-04-12 21:44:30|88054.6|87854.6|88052.6|87852.6|88054.6|87854.6|88050.6|87850.6|4
1649799880000|2022-04-12 21:44:40|88043.7|87843.7|88055.9|87855.9|88058.2|87858.2|88043.7|87843.7|8
1649799890000|2022-04-12 21:44:50|88055.2|87855.2|88059.7|87859.7|88059.7|87859.7|88055.2|87855.2|3
1649799900000|2022-04-12 21:45:00|88055.7|87855.7|88056.3|87856.3|88057.9|87857.9|88055.7|87855.7|12
1649799910000|2022-04-12 21:45:10|88060.6|87860.6|88055.9|87855.9|88060.6|87860.6|88049.2|87849.2|8
1649799920000|2022-04-12 21:45:20|88055.1|87855.1|88057.6|87857.6|88057.6|87857.6|88055.1|87855.1|12
1649799930000|2022-04-12 21:45:30|88057.1|87857.1|88057.4|87857.4|88058.4|87858.4|88055.4|87855.4|16
1649799940000|2022-04-12 21:45:40|88057.3|87857.3|88055.3|87855.3|88058.4|87858.4|88050.8|87850.8|12
1649799950000|2022-04-12 21:45:50|88053.3|87853.3|88044.4|87844.4|88060.6|87860.6|88044|87844|10
1649799960000|2022-04-12 21:46:00|88048.8|87848.8|88051.5|87851.5|88052.7|87852.7|88048.5|87848.5|11
1649799970000|2022-04-12 21:46:10|88048.8|87848.8|88052.1|87852.1|88052.1|87852.1|88048.8|87848.8|3
1649799980000|2022-04-12 21:46:20|88053.8|87853.8|88045.7|87845.7|88053.8|87853.8|88033.8|87833.8|32
1649799990000|2022-04-12 21:46:30|88043.7|87843.7|88051.8|87851.8|88051.8|87851.8|88043.7|87843.7|4
1649800000000|2022-04-12 21:46:40|88038.9|87838.9|88037.5|87837.5|88044.1|87844.1|88037.5|87837.5|5
1649800010000|2022-04-12 21:46:50|88039.7|87839.7|88039|87839|88042.9|87842.9|88035.7|87835.7|10
1649800020000|2022-04-12 21:47:00|88040|87840|88043.8|87843.8|88043.9|87843.9|88038.1|87838.1|6
1649800030000|2022-04-12 21:47:10|88044.4|87844.4|88049.8|87849.8|88049.8|87849.8|88044.4|87844.4|4
1649800040000|2022-04-12 21:47:20|88038|87838|88035.4|87835.4|88040.1|87840.1|88029.9|87829.9|32
1649800050000|2022-04-12 21:47:30|88035.7|87835.7|88035.1|87835.1|88042.1|87842.1|88028.7|87828.7|38
1649800060000|2022-04-12 21:47:40|88036.7|87836.7|88038.9|87838.9|88046.1|87846.1|88033|87833|29
1649800070000|2022-04-12 21:47:50|88039.9|87839.9|88046.2|87846.2|88047.2|87847.2|88038.2|87838.2|33
1649800080000|2022-04-12 21:48:00|88044.5|87844.5|88041.5|87841.5|88046.2|87846.2|88041.5|87841.5|10
1649800090000|2022-04-12 21:48:10|88045.1|87845.1|88045.5|87845.5|88045.5|87845.5|88045|87845|3
1649800100000|2022-04-12 21:48:20|88044.2|87844.2|88041.8|87841.8|88047.4|87847.4|88039.9|87839.9|5
1649800110000|2022-04-12 21:48:30|88031.3|87831.3|88035.7|87835.7|88035.7|87835.7|88028.8|87828.8|4
1649800120000|2022-04-12 21:48:40|88046.2|87846.2|88041.2|87841.2|88046.2|87846.2|88037.6|87837.6|10
1649800130000|2022-04-12 21:48:50|88045.3|87845.3|88043.7|87843.7|88045.3|87845.3|88043|87843|4
1649800140000|2022-04-12 21:49:00|88034.5|87834.5|88039.1|87839.1|88039.5|87839.5|88025.9|87825.9|18
1649800150000|2022-04-12 21:49:10|88039.2|87839.2|88039.6|87839.6|88039.8|87839.8|88037.5|87837.5|27
1649800160000|2022-04-12 21:49:20|88039.8|87839.8|88038.6|87838.6|88045.9|87845.9|88036.6|87836.6|11
1649800170000|2022-04-12 21:49:30|88045.3|87845.3|88040|87840|88045.3|87845.3|88036.5|87836.5|15
1649800180000|2022-04-12 21:49:40|88039.8|87839.8|88041.7|87841.7|88041.7|87841.7|88039.8|87839.8|2
1649800190000|2022-04-12 21:49:50|88034.3|87834.3|88030.5|87830.5|88035.1|87835.1|88022.9|87822.9|4
1649800200000|2022-04-12 21:50:00|88036.5|87836.5|88040.6|87840.6|88040.6|87840.6|88036.5|87836.5|4
1649800210000|2022-04-12 21:50:10|88039.2|87839.2|88031|87831|88039.2|87839.2|88029.9|87829.9|3
1649800220000|2022-04-12 21:50:20|88032.3|87832.3|88032.3|87832.3|88032.3|87832.3|88032.3|87832.3|1
1649800230000|2022-04-12 21:50:30|88036.6|87836.6|88038.5|87838.5|88046|87846|88036.6|87836.6|8
1649800240000|2022-04-12 21:50:40|88039.3|87839.3|88041.8|87841.8|88041.8|87841.8|88029.1|87829.1|9
1649800250000|2022-04-12 21:50:50|88041.9|87841.9|88035.4|87835.4|88041.9|87841.9|88033.6|87833.6|40
1649800260000|2022-04-12 21:51:00|88035.1|87835.1|88041.9|87841.9|88043.2|87843.2|88029|87829|28
1649800270000|2022-04-12 21:51:10|88041.7|87841.7|88039.5|87839.5|88043.9|87843.9|88037.1|87837.1|16
1649800280000|2022-04-12 21:51:20|88039.8|87839.8|88042|87842|88042|87842|88039.8|87839.8|4
1649800290000|2022-04-12 21:51:30|88031.8|87831.8|88039|87839|88039|87839|88031.8|87831.8|5
1649800300000|2022-04-12 21:51:40|88040.3|87840.3|88029.7|87829.7|88040.3|87840.3|88029.7|87829.7|2
1649800310000|2022-04-12 21:51:50|88036.5|87836.5|88045.1|87845.1|88045.1|87845.1|88033.5|87833.5|7
1649800320000|2022-04-12 21:52:00|88044.6|87844.6|88046.3|87846.3|88046.3|87846.3|88044.6|87844.6|9
1649800330000|2022-04-12 21:52:10|88045.8|87845.8|88046.3|87846.3|88046.3|87846.3|88044.8|87844.8|8
1649800340000|2022-04-12 21:52:20|88046|87846|88039|87839|88046|87846|88029.4|87829.4|7
1649800370000|2022-04-12 21:52:50|88016.1|87816.1|88045.8|87845.8|88045.8|87845.8|88016.1|87816.1|3
1649800380000|2022-04-12 21:53:00|88047|87847|88047.3|87847.3|88047.3|87847.3|88047|87847|2
1649800390000|2022-04-12 21:53:10|88027.8|87827.8|88036.5|87836.5|88036.5|87836.5|88027.8|87827.8|2
1649800400000|2022-04-12 21:53:20|88039.4|87839.4|88046|87846|88046.1|87846.1|88037.5|87837.5|7
1649800410000|2022-04-12 21:53:30|88045.2|87845.2|88046.8|87846.8|88046.8|87846.8|88045.2|87845.2|2
1649800420000|2022-04-12 21:53:40|88027.4|87827.4|88035.9|87835.9|88035.9|87835.9|88027.4|87827.4|2
1649800430000|2022-04-12 21:53:50|88038.7|87838.7|88016.1|87816.1|88038.7|87838.7|88016.1|87816.1|2
1649800440000|2022-04-12 21:54:00|88045.5|87845.5|88046.9|87846.9|88046.9|87846.9|88044.2|87844.2|4
1649800450000|2022-04-12 21:54:10|88047.5|87847.5|88047.5|87847.5|88047.5|87847.5|88047.5|87847.5|1
1649800460000|2022-04-12 21:54:20|88031.3|87831.3|88038.6|87838.6|88041.4|87841.4|88031.3|87831.3|4
1649800470000|2022-04-12 21:54:30|88041.9|87841.9|88047.7|87847.7|88047.7|87847.7|88041.9|87841.9|2
1649800480000|2022-04-12 21:54:40|88027.4|87827.4|88035.7|87835.7|88035.8|87835.8|88027.4|87827.4|4
1649800500000|2022-04-12 21:55:00|88045.5|87845.5|88040.7|87840.7|88049|87849|88034.3|87834.3|17
1649800510000|2022-04-12 21:55:10|88049.6|87849.6|88042.8|87842.8|88051.5|87851.5|88042.8|87842.8|4
1649800520000|2022-04-12 21:55:20|88043.7|87843.7|88044.4|87844.4|88045.5|87845.5|88039.1|87839.1|18
1649800530000|2022-04-12 21:55:30|88042.7|87842.7|88044.7|87844.7|88045|87845|88041.7|87841.7|11
1649800540000|2022-04-12 21:55:40|88044|87844|88045.5|87845.5|88045.5|87845.5|88041.9|87841.9|8
1649800550000|2022-04-12 21:55:50|88044.9|87844.9|88045.9|87845.9|88047.7|87847.7|88044.9|87844.9|4
1649800560000|2022-04-12 21:56:00|88042.3|87842.3|88046.1|87846.1|88046.1|87846.1|88042.3|87842.3|3
1649800570000|2022-04-12 21:56:10|88052.6|87852.6|88052.6|87852.6|88052.6|87852.6|88052.6|87852.6|1
1649800590000|2022-04-12 21:56:30|88043.5|87843.5|88047.2|87847.2|88047.2|87847.2|88043.5|87843.5|3
1649800610000|2022-04-12 21:56:50|88038.8|87838.8|88044.7|87844.7|88045.5|87845.5|88038.8|87838.8|3
1649800620000|2022-04-12 21:57:00|88044.3|87844.3|88050.3|87850.3|88054.9|87854.9|88044.3|87844.3|4
1649800630000|2022-04-12 21:57:10|88048.9|87848.9|88048.9|87848.9|88048.9|87848.9|88048.9|87848.9|1
1649800640000|2022-04-12 21:57:20|88044.4|87844.4|88045.5|87845.5|88045.5|87845.5|88044.4|87844.4|2
1649800650000|2022-04-12 21:57:30|88044.4|87844.4|88038.2|87838.2|88046.1|87846.1|88037|87837|4
1649800660000|2022-04-12 21:57:40|88027.1|87827.1|88027.1|87827.1|88027.1|87827.1|88027.1|87827.1|1
1649800670000|2022-04-12 21:57:50|88039.3|87839.3|88035.3|87835.3|88039.5|87839.5|88033.7|87833.7|6
1649800680000|2022-04-12 21:58:00|88037.1|87837.1|88044.7|87844.7|88045.5|87845.5|88029.4|87829.4|6
1649800690000|2022-04-12 21:58:10|88031.7|87831.7|88033.2|87833.2|88033.2|87833.2|88031.7|87831.7|2
1649800700000|2022-04-12 21:58:20|88036.3|87836.3|88038.2|87838.2|88038.2|87838.2|88036.3|87836.3|2
1649800710000|2022-04-12 21:58:30|88029.7|87829.7|88046.7|87846.7|88047.7|87847.7|88029.7|87829.7|7
1649800720000|2022-04-12 21:58:40|88047|87847|88048.2|87848.2|88048.2|87848.2|88045.6|87845.6|4
1649800730000|2022-04-12 21:58:50|88050.7|87850.7|88042.1|87842.1|88050.7|87850.7|88040.4|87840.4|12
1649800740000|2022-04-12 21:59:00|88041.3|87841.3|88041.8|87841.8|88042|87842|88038.6|87838.6|7
1649800750000|2022-04-12 21:59:10|88041.7|87841.7|88045.3|87845.3|88045.3|87845.3|88041.7|87841.7|4
1649800760000|2022-04-12 21:59:20|88046.4|87846.4|88046.4|87846.4|88046.4|87846.4|88046.4|87846.4|1
1649800770000|2022-04-12 21:59:30|88045.1|87845.1|88045.6|87845.6|88046.2|87846.2|88045|87845|13
1649800780000|2022-04-12 21:59:40|88046.4|87846.4|88046.1|87846.1|88047.8|87847.8|88044.8|87844.8|15
1649800790000|2022-04-12 21:59:50|88055|87855|88049.2|87849.2|88055|87855|88049.2|87849.2|9
1649800800000|2022-04-12 22:00:00|88048.7|87848.7|88041.4|87841.4|88051.8|87851.8|88036.7|87836.7|42
1649800810000|2022-04-12 22:00:10|88039.8|87839.8|88039.7|87839.7|88041.9|87841.9|88037.8|87837.8|23
1649800820000|2022-04-12 22:00:20|88041|87841|88042.7|87842.7|88056.7|87856.7|88036.5|87836.5|13
1649800830000|2022-04-12 22:00:30|88042.8|87842.8|88040.6|87840.6|88045.1|87845.1|88039.7|87839.7|14
1649800840000|2022-04-12 22:00:40|88038.8|87838.8|88051.1|87851.1|88054.9|87854.9|88038.8|87838.8|13
1649800850000|2022-04-12 22:00:50|88046.1|87846.1|88048.6|87848.6|88049|87849|88039.9|87839.9|8
1649800860000|2022-04-12 22:01:00|88048.5|87848.5|88050.4|87850.4|88050.5|87850.5|88029.8|87829.8|18
1649800870000|2022-04-12 22:01:10|88049.1|87849.1|87940|87740|88049.1|87849.1|87925.3|87725.3|33
1649800880000|2022-04-12 22:01:20|87937.6|87737.6|87947.6|87747.6|87949.5|87749.5|87937.4|87737.4|28
1649800890000|2022-04-12 22:01:30|87945.7|87745.7|87945.4|87745.4|87952.7|87752.7|87944|87744|22
1649800900000|2022-04-12 22:01:40|87946.4|87746.4|87947.1|87747.1|87947.9|87747.9|87935.9|87735.9|16
1649800910000|2022-04-12 22:01:50|87946.1|87746.1|87947.4|87747.4|87947.4|87747.4|87942.1|87742.1|13
1649800920000|2022-04-12 22:02:00|87944.9|87744.9|87940.6|87740.6|87944.9|87744.9|87940|87740|11
1649800930000|2022-04-12 22:02:10|87940.4|87740.4|87941.5|87741.5|87950.8|87750.8|87922.9|87722.9|20
1649800940000|2022-04-12 22:02:20|87935.5|87735.5|87902.5|87702.5|87935.5|87735.5|87894.2|87694.2|39
1649800950000|2022-04-12 22:02:30|87903.8|87703.8|87900.8|87700.8|87906.5|87706.5|87889.5|87689.5|25
1649800960000|2022-04-12 22:02:40|87901.9|87701.9|87898.6|87698.6|87904|87704|87897.3|87697.3|18
1649800970000|2022-04-12 22:02:50|87898.4|87698.4|87892.2|87692.2|87898.4|87698.4|87886.2|87686.2|12
1649800980000|2022-04-12 22:03:00|87889.8|87689.8|87879.7|87679.7|87891.6|87691.6|87879.7|87679.7|21
1649800990000|2022-04-12 22:03:10|87879.1|87679.1|87893.1|87693.1|87893.5|87693.5|87876.5|87676.5|19
1649801000000|2022-04-12 22:03:20|87877.9|87677.9|87891.4|87691.4|87896.9|87696.9|87874.8|87674.8|20
1649801010000|2022-04-12 22:03:30|87891.6|87691.6|87890.5|87690.5|87892.5|87692.5|87889.9|87689.9|14
1649801020000|2022-04-12 22:03:40|87891.8|87691.8|87888.5|87688.5|87892.1|87692.1|87888.5|87688.5|20
1649801030000|2022-04-12 22:03:50|87885.5|87685.5|87886.3|87686.3|87893.8|87693.8|87885.2|87685.2|21
1649801040000|2022-04-12 22:04:00|87894.9|87694.9|87888.1|87688.1|87894.9|87694.9|87887.7|87687.7|25
1649801050000|2022-04-12 22:04:10|87888.7|87688.7|87888.1|87688.1|87889.1|87689.1|87883.9|87683.9|23
1649801060000|2022-04-12 22:04:20|87887.6|87687.6|87882.4|87682.4|87887.6|87687.6|87866.4|87666.4|18
1649801070000|2022-04-12 22:04:30|87882.7|87682.7|87880.7|87680.7|87883.5|87683.5|87880.7|87680.7|15
1649801080000|2022-04-12 22:04:40|87882.2|87682.2|87877.4|87677.4|87882.2|87682.2|87876|87676|15
1649801090000|2022-04-12 22:04:50|87882.1|87682.1|87869.1|87669.1|87882.1|87682.1|87866.3|87666.3|19
1649801100000|2022-04-12 22:05:00|87869|87669|87876.6|87676.6|87878.5|87678.5|87868.8|87668.8|23
1649801110000|2022-04-12 22:05:10|87876.4|87676.4|87866.6|87666.6|87878.3|87678.3|87862.6|87662.6|21
1649801120000|2022-04-12 22:05:20|87869.3|87669.3|87860|87660|87870.2|87670.2|87860|87660|23
1649801130000|2022-04-12 22:05:30|87866|87666|87866|87666|87867.4|87667.4|87863.4|87663.4|18
1649801140000|2022-04-12 22:05:40|87865.9|87665.9|87866.5|87666.5|87875.2|87675.2|87857.1|87657.1|26
1649801150000|2022-04-12 22:05:50|87866.3|87666.3|87871.2|87671.2|87872.1|87672.1|87865.3|87665.3|15
1649801160000|2022-04-12 22:06:00|87871.3|87671.3|87862.3|87662.3|87874|87674|87859.6|87659.6|30
1649801170000|2022-04-12 22:06:10|87859.2|87659.2|87858.3|87658.3|87861.9|87661.9|87854.5|87654.5|28
1649801180000|2022-04-12 22:06:20|87858.7|87658.7|87856.9|87656.9|87859.4|87659.4|87854.8|87654.8|16
1649801190000|2022-04-12 22:06:30|87857.8|87657.8|87862.8|87662.8|87862.8|87662.8|87851.3|87651.3|19
1649801200000|2022-04-12 22:06:40|87862.7|87662.7|87857.2|87657.2|87862.7|87662.7|87857.1|87657.1|18
1649801210000|2022-04-12 22:06:50|87857.1|87657.1|87857|87657|87857.4|87657.4|87856.6|87656.6|7
1649801220000|2022-04-12 22:07:00|87856.8|87656.8|87845.1|87645.1|87856.8|87656.8|87820.6|87620.6|20
1649801230000|2022-04-12 22:07:10|87849.9|87649.9|87846.7|87646.7|87852.1|87652.1|87841.7|87641.7|17
1649801240000|2022-04-12 22:07:20|87845.8|87645.8|87857.8|87657.8|87857.8|87657.8|87840.8|87640.8|15
1649801250000|2022-04-12 22:07:30|87857.7|87657.7|87865.8|87665.8|87871.1|87671.1|87856.3|87656.3|49
1649801260000|2022-04-12 22:07:40|87867.3|87667.3|87864.5|87664.5|87868.7|87668.7|87863.1|87663.1|22
1649801270000|2022-04-12 22:07:50|87864.2|87664.2|87857|87657|87865.5|87665.5|87856.4|87656.4|18
1649801280000|2022-04-12 22:08:00|87857.6|87657.6|87857.8|87657.8|87864.6|87664.6|87856.5|87656.5|23
1649801290000|2022-04-12 22:08:10|87859.3|87659.3|87862.1|87662.1|87862.1|87662.1|87857.7|87657.7|16
1649801300000|2022-04-12 22:08:20|87859.9|87659.9|87856.7|87664.9|87861.3|87665|87856.6|87657.8|14
1649801310000|2022-04-12 22:08:30|87866.5|87667|87854.3|87658|87866.5|87669.4|87841|87655.7|43
1649801320000|2022-04-12 22:08:40|87855|87655.3|87860.5|87660.5|87860.7|87664.2|87851.4|87655.3|26
1649801330000|2022-04-12 22:08:50|87861.1|87661.1|87853.3|87653.3|87861.1|87661.1|87851.1|87652.6|16
1649801340000|2022-04-12 22:09:00|87854.1|87654.1|87853.5|87653.5|87856.5|87656.5|87848.3|87650.5|20
1649801350000|2022-04-12 22:09:10|87853.6|87653.6|87852.9|87652.9|87857.1|87657.1|87848.7|87652.9|19
1649801360000|2022-04-12 22:09:20|87849.6|87660.1|87841.6|87678|87851.3|87678|87839.5|87653.9|38
1649801370000|2022-04-12 22:09:30|87843.3|87676.3|87837.7|87676.5|87846.6|87676.9|87835|87663|56
1649801380000|2022-04-12 22:09:40|87841.7|87673.9|87843.4|87671.1|87843.6|87680.4|87836.3|87670|52
1649801390000|2022-04-12 22:09:50|87844.1|87671.9|87843.3|87670.8|87856.4|87674|87840|87664.3|49
1649801400000|2022-04-12 22:10:00|87845.1|87671.3|87839.9|87679.5|87850.3|87685.8|87829|87669|39
1649801410000|2022-04-12 22:10:10|87840.5|87678.7|87837.4|87679|87840.8|87689.4|87829.2|87678.7|19
1649801420000|2022-04-12 22:10:20|87839|87679.7|87835.8|87687|87845.1|87687|87832.3|87677.6|23
1649801430000|2022-04-12 22:10:30|87836.6|87685.4|87850|87677|87850|87686.6|87834.8|87677|23
1649801440000|2022-04-12 22:10:40|87849.6|87677.1|87838.1|87685.2|87849.9|87685.2|87838.1|87677.1|19
1649801450000|2022-04-12 22:10:50|87840.8|87683|87832.3|87688.3|87843.4|87688.3|87832.1|87680.7|18
1649801460000|2022-04-12 22:11:00|87833.6|87687.2|87837.7|87684.9|87840.1|87687.2|87832.5|87678.8|25
1649801470000|2022-04-12 22:11:10|87840.9|87686.4|87834.8|87677.8|87845.2|87690.7|87823.8|87675.3|28
1649801480000|2022-04-12 22:11:20|87832.9|87678.8|87836.4|87681.5|87846.4|87686.1|87828.7|87669.9|27
1649801490000|2022-04-12 22:11:30|87835.9|87680.9|87835|87683.1|87841.9|87684.9|87832.4|87676.5|25
1649801500000|2022-04-12 22:11:40|87834.2|87682.2|87837.1|87678.7|87840.4|87682.8|87833.3|87678.6|29
1649801510000|2022-04-12 22:11:50|87835.9|87679.9|87835.8|87680.7|87847.2|87681.9|87831.8|87671|24
1649801520000|2022-04-12 22:12:00|87837.5|87678.5|87830.7|87672.3|87842.3|87727.6|87774|87668|34
1649801530000|2022-04-12 22:12:10|87840|87666.5|87831.6|87679.6|87843.5|87683.6|87825.9|87666.1|34
1649801540000|2022-04-12 22:12:20|87831.3|87679.3|87832.6|87680.9|87840.4|87681.1|87831.3|87676.1|26
1649801550000|2022-04-12 22:12:30|87826|87681.6|87827.6|87678.6|87833.5|87681.6|87825.7|87676|13
1649801560000|2022-04-12 22:12:40|87830.5|87677.5|87838.4|87670.1|87840.9|87677.5|87830.4|87668.6|10
1649801570000|2022-04-12 22:12:50|87843.3|87667.5|87823.1|87688.6|87843.3|87730|87774.1|87667.5|45
1649801580000|2022-04-12 22:13:00|87823|87688.8|87812.4|87681.9|87826.2|87735.2|87778|87675.5|39
1649801590000|2022-04-12 22:13:10|87811.8|87678.3|87814.8|87685.2|87820.1|87723.7|87772.7|87676.2|30
1649801600000|2022-04-12 22:13:20|87814.9|87685.4|87819.6|87686.6|87823.9|87690.5|87814.7|87681.3|37
1649801610000|2022-04-12 22:13:30|87819.5|87686.5|87777.3|87727.3|87819.5|87727.5|87769.3|87680.8|35
1649801620000|2022-04-12 22:13:40|87814.2|87689|87809.7|87683.3|87818.3|87721.9|87768.8|87678.4|27
1649801630000|2022-04-12 22:13:50|87812.1|87685.8|87815.7|87687.8|87824.2|87724.1|87767.9|87676.2|43
1649801640000|2022-04-12 22:14:00|87812.4|87687|87770.4|87720.4|87812.4|87722.5|87769|87682.3|31
1649801650000|2022-04-12 22:14:10|87769|87719|87772.3|87722.3|87774|87724|87767.4|87717.4|29
1649801660000|2022-04-12 22:14:20|87774.2|87724.2|87775.4|87725.4|87814.3|87726|87772.6|87686|28
1649801670000|2022-04-12 22:14:30|87775.9|87725.9|87814.9|87689.2|87816.5|87728.3|87771.1|87682.3|45
1649801680000|2022-04-12 22:14:40|87815|87689.9|87774.3|87724.3|87819.1|87728.7|87773.4|87680.3|49
1649801690000|2022-04-12 22:14:50|87811|87684.2|87816.1|87687.7|87818.5|87726.7|87775|87683.6|49
1649801700000|2022-04-12 22:15:00|87822.1|87683.4|87828.1|87687|87833.6|87730.6|87779|87682.9|74
1649801710000|2022-04-12 22:15:10|87825.1|87688.6|87821.3|87692|87831.8|87692.4|87819.3|87687|73
1649801720000|2022-04-12 22:15:20|87820.6|87691.9|87819|87691.4|87830.6|87693.1|87818.9|87687.7|75
1649801730000|2022-04-12 22:15:30|87829|87692.2|87824.8|87690.5|87830.3|87738.2|87784.4|87688|78
1649801740000|2022-04-12 22:15:40|87783.3|87733.3|87821.9|87693.8|87833.1|87738.4|87782.6|87686.8|80
1649801750000|2022-04-12 22:15:50|87822.4|87693.9|87829.6|87689.6|87831.7|87734|87779.3|87687.9|74
1649801760000|2022-04-12 22:16:00|87817|87688.6|87827.2|87693.8|87831.2|87731.4|87778.4|87688.6|68
1649801770000|2022-04-12 22:16:10|87828.2|87692.3|87818.1|87692.1|87831.4|87732.7|87781.8|87690.9|67
1649801780000|2022-04-12 22:16:20|87782.1|87732.1|87841.6|87686.7|87841.6|87732.1|87781.3|87685.8|71
1649801790000|2022-04-12 22:16:30|87838.1|87690.5|87780.3|87730.3|87841.5|87735.7|87780.3|87685.5|73
1649801800000|2022-04-12 22:16:40|87781.8|87731.8|87820.5|87690.1|87822.7|87733.6|87780.3|87686.4|70
1649801810000|2022-04-12 22:16:50|87821|87690.4|87818.9|87691.7|87821|87731.3|87777.6|87686.7|61
1649801820000|2022-04-12 22:17:00|87779.5|87692.6|87829.9|87693.3|87830.8|87737.5|87779|87690.3|69
1649801830000|2022-04-12 22:17:10|87830|87692.2|87825.5|87691.8|87835.7|87696.8|87821.5|87687|51
1649801840000|2022-04-12 22:17:20|87824.7|87692.2|87822.4|87688.9|87826.2|87692.2|87822.4|87687.3|15
1649801850000|2022-04-12 22:17:30|87822.6|87689|87784.7|87734.7|87831.3|87738.2|87783.2|87682.9|54
1649801860000|2022-04-12 22:17:40|87784.8|87734.8|87829.5|87687.8|87829.8|87740.8|87783.3|87686.3|66
1649801870000|2022-04-12 22:17:50|87819.8|87688.9|87783.5|87733.5|87828.8|87733.7|87781.7|87685.7|57
1649801880000|2022-04-12 22:18:00|87782.3|87732.3|87821.8|87685.1|87822.7|87733.5|87782|87685.1|22
1649801890000|2022-04-12 22:18:10|87822.7|87685.4|87784.3|87734.3|87829.1|87736.2|87783.7|87685.4|48
1649801900000|2022-04-12 22:18:20|87784.2|87734.2|87822.5|87696.7|87829.8|87734.7|87783.7|87687.6|68
1649801910000|2022-04-12 22:18:30|87822.3|87696.5|87824.4|87693.5|87829.7|87737.8|87780.2|87691.3|69
1649801920000|2022-04-12 22:18:40|87780.6|87730.6|87823.9|87690.1|87825.4|87731.9|87777.6|87686.9|71
1649801930000|2022-04-12 22:18:50|87779.2|87729.2|87823.9|87694.4|87829.8|87730.8|87779.2|87690.9|76
1649801940000|2022-04-12 22:19:00|87823.2|87693.2|87780.9|87730.9|87828.6|87733.3|87780.5|87690.9|72
1649801950000|2022-04-12 22:19:10|87781.3|87731.3|87820.9|87690.1|87826.9|87735|87780.2|87690|62
1649801960000|2022-04-12 22:19:20|87822|87689.6|87784.2|87734.2|87832.1|87738.3|87782.6|87686.6|76
1649801970000|2022-04-12 22:19:30|87821.3|87696.1|87787|87737|87823.3|87737|87782.8|87693.2|69
1649801980000|2022-04-12 22:19:40|87786.7|87736.7|87833.2|87695.7|87849|87759|87775.1|87682.7|75
1649801990000|2022-04-12 22:19:50|87844.9|87693|87806.4|87668.9|87844.9|87725.3|87762|87665.5|73
1649802000000|2022-04-12 22:20:00|87803.5|87671.3|87816.4|87664.3|87816.5|87709|87759|87663.8|53
1649802010000|2022-04-12 22:20:10|87813.1|87667.1|87810.8|87666.3|87815.5|87667.1|87810.8|87663.9|11
1649802020000|2022-04-12 22:20:20|87808.7|87668.4|87807.2|87663|87814.8|87671|87804.5|87660.9|14
1649802030000|2022-04-12 22:20:30|87808.5|87661.7|87803.5|87664.9|87808.9|87678.3|87802.8|87661.7|16
1649802040000|2022-04-12 22:20:40|87803|87666.8|87806.1|87672.4|87810.1|87672.4|87802.9|87663.5|16
1649802050000|2022-04-12 22:20:50|87805.7|87672|87813.7|87660.4|87814.2|87672|87805.7|87657.4|21
1649802060000|2022-04-12 22:21:00|87816.5|87660|87804|87665.3|87816.5|87671.4|87798.9|87659.4|25
1649802070000|2022-04-12 22:21:10|87804.1|87662.5|87806.1|87663.3|87806.5|87665.5|87802.6|87662.5|20
1649802080000|2022-04-12 22:21:20|87804.8|87665.5|87808|87673.1|87808.6|87718.7|87768.3|87663.9|15
1649802090000|2022-04-12 22:21:30|87807.2|87675.8|87833.4|87673.3|87843.4|87722.1|87767.6|87652.2|49
1649802100000|2022-04-12 22:21:40|87826.6|87679.9|87834.5|87670.7|87839.5|87680.9|87826.4|87666.2|53
1649802110000|2022-04-12 22:21:50|87835.6|87671.8|87829.1|87677.3|87836|87680.6|87826.2|87671.8|46
1649802120000|2022-04-12 22:22:00|87829.4|87677.7|87821|87674.8|87836.5|87687.7|87818.2|87668.9|56
1649802130000|2022-04-12 22:22:10|87826.1|87670.4|87834.2|87680.2|87836.7|87687.9|87822|87670.4|54
1649802140000|2022-04-12 22:22:20|87829.8|87680|87842.2|87673.5|87844.8|87688.5|87825.8|87669|50
1649802150000|2022-04-12 22:22:30|87836.9|87673|87830.8|87680.9|87840.9|87683|87828.1|87671.2|43
1649802160000|2022-04-12 22:22:40|87831.5|87681.5|87828.5|87684.4|87836.7|87689.6|87824.9|87674.2|44
1649802170000|2022-04-12 22:22:50|87828|87683.9|87826.5|87685|87834.5|87687.2|87825.8|87675|38
1649802180000|2022-04-12 22:23:00|87827.2|87685.1|87828.9|87678.4|87829.3|87691.9|87823.2|87677.4|32
1649802190000|2022-04-12 22:23:10|87828.4|87677.5|87826.3|87673.4|87832.4|87684.1|87811.3|87671.4|40
1649802200000|2022-04-12 22:23:20|87828.1|87674.2|87830.2|87677.9|87831.1|87685.9|87815.6|87673.5|41
1649802210000|2022-04-12 22:23:30|87830.3|87678|87830.7|87673.7|87833.8|87679.7|87827.4|87671.4|52
1649802220000|2022-04-12 22:23:40|87831.4|87674.4|87827.8|87678.4|87831.5|87684.5|87825.3|87672.6|46
1649802230000|2022-04-12 22:23:50|87830.8|87679.4|87828.9|87676|87834.6|87679.4|87828.5|87672.9|36
1649802240000|2022-04-12 22:24:00|87829|87676.3|87835.2|87664.5|87838.6|87682.8|87825.2|87664.5|51
1649802250000|2022-04-12 22:24:10|87835.3|87665.2|87830.2|87673.4|87838.3|87684.9|87812.9|87663.5|44
1649802260000|2022-04-12 22:24:20|87815.4|87682|87831.7|87674.1|87836.5|87689.1|87814.9|87668.9|46
1649802270000|2022-04-12 22:24:30|87817.2|87684.3|87816.2|87686.6|87834.8|87687.1|87816.2|87671.9|40
1649802280000|2022-04-12 22:24:40|87816.4|87686.7|87818.1|87682.2|87836.1|87686.7|87816.3|87669.5|42
1649802290000|2022-04-12 22:24:50|87819.7|87679.3|87823.2|87675|87836.2|87683.7|87818.8|87669.5|31
1649802300000|2022-04-12 22:25:00|87822.7|87676.3|87821.2|87682.8|87822.7|87725.8|87775.8|87675.5|22
1649802310000|2022-04-12 22:25:10|87820.2|87682|87819.5|87674.9|87821.1|87682|87816.4|87670.3|12
1649802320000|2022-04-12 22:25:20|87818.6|87670.5|87811.6|87674.3|87820.8|87723|87773|87670.5|16
1649802330000|2022-04-12 22:25:30|87811.4|87676.5|87812.1|87677.1|87812.1|87678.9|87810.5|87675.6|10
1649802340000|2022-04-12 22:25:40|87811.2|87684.1|87820.2|87671.7|87822.9|87685.5|87811.2|87670|30
1649802350000|2022-04-12 22:25:50|87820.3|87672.1|87822.2|87670.4|87822.7|87672.4|87819.8|87668.9|18
1649802360000|2022-04-12 22:26:00|87818.8|87677.7|87813.3|87674.6|87820.5|87677.7|87812.5|87672.8|18
1649802370000|2022-04-12 22:26:10|87813.2|87673.3|87817.5|87668.3|87817.5|87673.3|87813.2|87663.7|24
1649802380000|2022-04-12 22:26:20|87814.1|87683|87817.4|87671.5|87817.4|87683|87814.1|87670.4|21
1649802390000|2022-04-12 22:26:30|87816.9|87671.2|87819.2|87667.6|87819.4|87674.4|87816.5|87667.6|19
1649802400000|2022-04-12 22:26:40|87814.3|87687|87819|87673.3|87819.1|87687|87814.3|87668.1|17
1649802410000|2022-04-12 22:26:50|87818.6|87678.1|87819.1|87669.8|87819.2|87678.3|87818.4|87669.7|15
1649802420000|2022-04-12 22:27:00|87818.7|87669.5|87810.7|87673|87818.7|87675.4|87810.2|87669.3|24
1649802430000|2022-04-12 22:27:10|87772.3|87722.3|87811.3|87678.3|87813.3|87728|87772.3|87674.2|31
1649802440000|2022-04-12 22:27:20|87811.8|87678.9|87813.1|87671.5|87813.9|87678.9|87804.3|87669.9|44
1649802450000|2022-04-12 22:27:30|87813.3|87671.3|87818.3|87663.9|87820.1|87672.6|87810.5|87663|26
1649802460000|2022-04-12 22:27:40|87818.4|87661.3|87809.3|87673|87818.4|87678.8|87808|87661.3|39
1649802470000|2022-04-12 22:27:50|87810|87672.1|87809.9|87672.9|87811.8|87675.3|87807.2|87670.8|7
1649802480000|2022-04-12 22:28:00|87809.8|87668.1|87809.8|87672.3|87810.7|87674|87808.4|87668.1|17
1649802490000|2022-04-12 22:28:10|87810.8|87671.8|87816.3|87674|87819|87722.9|87772.4|87669|26
1649802500000|2022-04-12 22:28:20|87816.4|87674.6|87815.7|87674.4|87816.7|87678.8|87814.7|87674.4|15
1649802510000|2022-04-12 22:28:30|87814.5|87670.6|87814.3|87672|87827.5|87672.3|87814.3|87666.9|18
1649802520000|2022-04-12 22:28:40|87816.5|87671.2|87810.6|87678.7|87816.6|87721.3|87771.3|87671.2|14
1649802530000|2022-04-12 22:28:50|87812|87676.8|87812.4|87676.9|87812.4|87680.2|87810.9|87676.8|10
1649802540000|2022-04-12 22:29:00|87812.6|87677|87773.3|87723.3|87813.9|87724.8|87772.4|87676.9|18
1649802550000|2022-04-12 22:29:10|87773.2|87723.2|87813.5|87672.2|87813.5|87723.3|87773.2|87672.2|7
1649802560000|2022-04-12 22:29:20|87814.7|87676.1|87811.2|87679.8|87814.7|87679.8|87810.8|87676.1|7
1649802570000|2022-04-12 22:29:30|87815.5|87685.5|87810.9|87681.1|87818.8|87685.5|87810.9|87670.2|11
1649802580000|2022-04-12 22:29:40|87811.5|87674.8|87813.5|87676.3|87818.4|87677.4|87811.5|87669.3|21
1649802590000|2022-04-12 22:29:50|87815.4|87677.9|87819.5|87674.8|87819.6|87678|87815.3|87672.5|23
1649802600000|2022-04-12 22:30:00|87818.5|87670|87807.3|87678.5|87818.8|87682.2|87807.3|87669.2|31
1649802610000|2022-04-12 22:30:10|87808|87676.5|87815.7|87669.3|87815.7|87716.6|87766.6|87664.5|17
1649802620000|2022-04-12 22:30:20|87815.6|87672.1|87812.4|87671.9|87816.7|87675.9|87812.4|87668|22
1649802630000|2022-04-12 22:30:30|87813|87672.5|87811.7|87679|87813|87723.2|87772.1|87672.5|11
1649802640000|2022-04-12 22:30:40|87812.2|87678.2|87813.8|87673.2|87814.1|87678.2|87808.8|87665.8|16
1649802650000|2022-04-12 22:30:50|87821|87670.7|87813.2|87667.7|87821|87676.2|87810.4|87667.7|25
1649802660000|2022-04-12 22:31:00|87813.6|87665.9|87813.4|87678.1|87815.2|87678.5|87811.8|87665.9|17
1649802670000|2022-04-12 22:31:10|87813.9|87671.8|87811.3|87673.5|87813.9|87675.2|87811|87671.4|9
1649802680000|2022-04-12 22:31:20|87812.6|87674.6|87814.2|87671|87816.7|87674.9|87812.4|87667.9|11
1649802690000|2022-04-12 22:31:30|87814.3|87670.8|87815.7|87665.9|87817.4|87723.1|87773.1|87647.9|20
1649802700000|2022-04-12 22:31:40|87816.2|87661.2|87811.1|87670.2|87816.5|87671.3|87809.7|87655|24
1649802710000|2022-04-12 22:31:50|87810.8|87673.2|87813.7|87663.4|87813.7|87673.2|87810.8|87662.6|9
1649802720000|2022-04-12 22:32:00|87813.6|87659.9|87812.1|87667.9|87814|87679.2|87807.3|87659.9|16
1649802730000|2022-04-12 22:32:10|87810.8|87667.4|87809.7|87668.1|87813.3|87670.6|87809|87660.5|14
1649802740000|2022-04-12 22:32:20|87811|87665.8|87813.4|87670|87813.4|87670|87811|87665.8|6
1649802750000|2022-04-12 22:32:30|87813|87664.8|87810.1|87666.1|87821.4|87676.2|87808.2|87662.8|21
1649802760000|2022-04-12 22:32:40|87810.7|87665.1|87807.2|87666.8|87811.5|87673.7|87803.3|87663.4|23
1649802770000|2022-04-12 22:32:50|87806.8|87667.4|87809.6|87667.5|87809.6|87670.5|87806.8|87665.4|31
1649802780000|2022-04-12 22:33:00|87809.5|87666.3|87809.2|87662.5|87811.9|87719|87769|87662.5|32
1649802790000|2022-04-12 22:33:10|87822.5|87663.3|87809.5|87664.9|87826.6|87669.7|87806.2|87660.3|32
1649802800000|2022-04-12 22:33:20|87809.9|87661.6|87816.9|87669.2|87816.9|87679.6|87803.9|87661|26
1649802810000|2022-04-12 22:33:30|87819.1|87667.9|87811.1|87662|87822.9|87667.9|87807.2|87659.7|16
1649802820000|2022-04-12 22:33:40|87811.5|87662.2|87807.4|87672.5|87821.5|87677.6|87806.6|87660.7|36
1649802830000|2022-04-12 22:33:50|87807.5|87672.8|87810.2|87666|87810.2|87673.3|87806.9|87663.4|36
1649802840000|2022-04-12 22:34:00|87810.7|87664.8|87810.5|87664.8|87811.7|87675.7|87806.1|87662.1|28
1649802850000|2022-04-12 22:34:10|87810.2|87664.7|87802.8|87665|87816.6|87720.9|87770.9|87660.8|44
1649802860000|2022-04-12 22:34:20|87802.3|87665.6|87802.5|87674.5|87805.8|87674.5|87798.9|87659.7|61
1649802870000|2022-04-12 22:34:30|87801.3|87670.9|87799.7|87665.4|87812.6|87673.2|87798.4|87659.7|44
1649802880000|2022-04-12 22:34:40|87799.2|87665.1|87810.3|87672.1|87813.9|87672.1|87799.2|87653.7|42
1649802890000|2022-04-12 22:34:50|87810.2|87667.9|87811.6|87664.4|87814.9|87669.5|87800.1|87659|35
1649802900000|2022-04-12 22:35:00|87813.6|87662.4|87817.3|87670.5|87828.8|87725.9|87775.9|87652.9|30
1649802910000|2022-04-12 22:35:10|87817.2|87668.8|87820.4|87670|87832.9|87673|87817.2|87661.2|20
1649802920000|2022-04-12 22:35:20|87821.4|87668.9|87821.1|87674.4|87823|87687.3|87816.5|87666.3|15
1649802930000|2022-04-12 22:35:30|87822.2|87670.6|87823.2|87669.5|87825.4|87674.1|87818.5|87668.1|17
1649802940000|2022-04-12 22:35:40|87821|87670.5|87825.2|87674.5|87825.2|87682.2|87817.8|87670.5|5
1649802950000|2022-04-12 22:35:50|87821.1|87672.6|87812|87663.6|87825.6|87673.4|87805.3|87662.8|30
1649802960000|2022-04-12 22:36:00|87813|87665.5|87814|87675.2|87819.1|87675.7|87800.8|87659.6|58
1649802970000|2022-04-12 22:36:10|87813.9|87675.1|87817.7|87683|87819.9|87686.6|87804.3|87670.4|46
1649802980000|2022-04-12 22:36:20|87817.6|87678.7|87831.4|87674.4|87837.2|87684|87813.3|87673.5|46
1649802990000|2022-04-12 22:36:30|87831.7|87674.7|87826.1|87683.4|87832.7|87686.4|87825.5|87673.4|17
1649803000000|2022-04-12 22:36:40|87826.4|87681.6|87833.1|87673.1|87836.5|87681.6|87826.4|87673.1|13
1649803010000|2022-04-12 22:36:50|87830.6|87676.1|87819|87675.4|87836.5|87676.1|87819|87666|15
1649803020000|2022-04-12 22:37:00|87821.7|87673.8|87815.6|87680.4|87822.2|87683.7|87810.5|87671.4|17
1649803030000|2022-04-12 22:37:10|87815.1|87674.9|87817.1|87682|87818.1|87685.9|87815.1|87674.9|8
1649803040000|2022-04-12 22:37:20|87816.8|87677.6|87816.3|87677.3|87816.8|87677.6|87816.3|87677.3|2
1649803050000|2022-04-12 22:37:30|87778.5|87728.5|87818.9|87685.5|87818.9|87729.5|87778.5|87685|6
1649803060000|2022-04-12 22:37:40|87821.6|87680.9|87824.1|87684|87824.1|87732|87778.7|87679.7|15
1649803070000|2022-04-12 22:37:50|87822.8|87686.1|87818.2|87672.9|87825.9|87686.1|87813.1|87670.3|26
1649803080000|2022-04-12 22:38:00|87817.9|87670.7|87819|87679.8|87819.4|87685.1|87814.8|87669.7|25
1649803090000|2022-04-12 22:38:10|87818.9|87678|87819.1|87677.4|87819.5|87678.6|87818.3|87676.3|8
1649803100000|2022-04-12 22:38:20|87818.7|87678|87819.2|87674.3|87819.8|87680.3|87817.5|87672|21
1649803110000|2022-04-12 22:38:30|87819.8|87672.8|87821.7|87681.2|87822|87693|87819.5|87672.3|11
1649803120000|2022-04-12 22:38:40|87821.2|87681.9|87817.6|87677.9|87821.2|87683.3|87815.8|87677.7|15
1649803130000|2022-04-12 22:38:50|87817.2|87677|87822.1|87677.6|87822.1|87733.3|87782.2|87675.2|19
1649803140000|2022-04-12 22:39:00|87820.4|87680.9|87822|87678.3|87822|87681.3|87820.3|87675.2|7
1649803150000|2022-04-12 22:39:10|87821.4|87680.9|87817.7|87679.3|87822.4|87686.8|87815.1|87670.2|16
1649803160000|2022-04-12 22:39:20|87819.5|87677.2|87819.2|87684.4|87819.9|87684.4|87816.2|87675.6|13
1649803170000|2022-04-12 22:39:30|87819.4|87683.9|87815.3|87672.8|87820.8|87684.2|87807.9|87671.3|17
1649803180000|2022-04-12 22:39:40|87814.1|87678.7|87812.9|87680.3|87819.5|87680.3|87811.9|87659|15
1649803190000|2022-04-12 22:39:50|87813.1|87675.3|87805.1|87664.2|87822.6|87675.3|87799.2|87656.7|49
1649803200000|2022-04-12 22:40:00|87812.3|87663.5|87803.1|87664.3|87815.4|87667.2|87802.7|87659|51
1649803210000|2022-04-12 22:40:10|87802.9|87665.6|87808.1|87672.1|87812.4|87672.1|87802.4|87661.1|41
1649803220000|2022-04-12 22:40:20|87808.8|87674.1|87812.3|87665.5|87812.9|87674.1|87807.5|87663.4|27
1649803230000|2022-04-12 22:40:30|87811.1|87664.6|87806.4|87676.6|87812.7|87676.6|87801.3|87661.2|43
1649803240000|2022-04-12 22:40:40|87807.5|87673.4|87801.6|87668.5|87813.2|87676.2|87800.4|87663.9|43
1649803250000|2022-04-12 22:40:50|87803.3|87668|87809.7|87675|87813.4|87675|87801.5|87662.3|44
1649803260000|2022-04-12 22:41:00|87810.5|87675.1|87802.9|87660.3|87810.5|87676.6|87802.6|87657.3|45
1649803270000|2022-04-12 22:41:10|87814.8|87666.7|87803.9|87660.2|87815.1|87671.7|87798.9|87655.3|48
1649803280000|2022-04-12 22:41:20|87804|87651.9|87809.9|87664.8|87816.6|87666.4|87798.6|87651.9|55
1649803290000|2022-04-12 22:41:30|87809.8|87664.7|87799.9|87671.3|87813.1|87676.7|87798.9|87658.8|54
1649803300000|2022-04-12 22:41:40|87800|87670.3|87798.4|87661.4|87813.7|87670.3|87797.9|87655.4|56
1649803310000|2022-04-12 22:41:50|87800.4|87665.3|87810.1|87667.7|87812.8|87671.7|87797.5|87652.9|57
1649803320000|2022-04-12 22:42:00|87810.2|87665.9|87807.6|87675.2|87813.2|87676.4|87800.3|87660.8|60
1649803330000|2022-04-12 22:42:10|87807.5|87675.6|87804.1|87670.1|87809.6|87677.8|87802.7|87667.8|44
1649803340000|2022-04-12 22:42:20|87805.3|87670.3|87809.2|87659.5|87811|87670.3|87805.3|87658.3|40
1649803350000|2022-04-12 22:42:30|87808.5|87658.7|87809|87668.7|87809.6|87676.8|87807.3|87658.3|38
1649803360000|2022-04-12 22:42:40|87808.8|87668.2|87808.5|87659.2|87822.1|87668.2|87807.1|87657.7|44
1649803370000|2022-04-12 22:42:50|87821.6|87658.4|87809.4|87661.3|87821.8|87662.7|87807.5|87658|14
1649803380000|2022-04-12 22:43:00|87809.6|87661.5|87818.7|87650|87821.2|87675.9|87809|87650|12
1649803390000|2022-04-12 22:43:10|87798.9|87649.6|87798.6|87661.2|87809.9|87664.8|87797.1|87649.2|32
1649803400000|2022-04-12 22:43:20|87800.4|87660.2|87803.6|87662.7|87813.4|87715.7|87765.7|87656.9|36
1649803410000|2022-04-12 22:43:30|87803.4|87665.8|87807.9|87667.7|87808.1|87672.6|87800.4|87665.6|33
1649803420000|2022-04-12 22:43:40|87807.5|87668.1|87811|87661.8|87812.5|87668.1|87807.5|87657.7|34
1649803430000|2022-04-12 22:43:50|87809.7|87659.3|87811.3|87675.8|87813.9|87676.4|87800.7|87659.3|40
1649803440000|2022-04-12 22:44:00|87805.3|87676.2|87804.8|87659.4|87814.4|87718.7|87768.6|87655.1|51
1649803450000|2022-04-12 22:44:10|87805.4|87662.6|87803.8|87661.2|87805.4|87668.7|87798.2|87657.2|49
1649803460000|2022-04-12 22:44:20|87803.5|87660.3|87805.7|87672.4|87812.7|87675.9|87803.4|87660.3|47
1649803470000|2022-04-12 22:44:30|87805.6|87675|87805.7|87666.5|87809.1|87675|87805.5|87666.5|33
1649803480000|2022-04-12 22:44:40|87805.2|87666.8|87809.9|87675.5|87815.2|87683.3|87805.2|87665.6|31
1649803490000|2022-04-12 22:44:50|87810.3|87676|87828|87670.2|87828.2|87679.7|87810.3|87670.2|32
1649803500000|2022-04-12 22:45:00|87828.1|87670.3|87809.5|87675.2|87828.2|87678.4|87809.5|87669.4|34
1649803510000|2022-04-12 22:45:10|87809.3|87674.4|87811.2|87668.5|87812.7|87674.4|87808.8|87668.3|16
1649803520000|2022-04-12 22:45:20|87810.3|87674.4|87812.1|87681.2|87812.1|87725.1|87775.1|87674.2|4
1649803530000|2022-04-12 22:45:30|87811.2|87672.1|87814|87674.6|87814.9|87674.6|87811.2|87670.3|5
1649803540000|2022-04-12 22:45:40|87819|87650.1|87809.7|87665.9|87819|87667.9|87808.6|87650.1|10
1649803550000|2022-04-12 22:45:50|87811.3|87666.8|87819.1|87671.7|87819.1|87687.7|87811.2|87663.1|14
1649803560000|2022-04-12 22:46:00|87814.5|87668.8|87818.6|87661|87818.6|87674.4|87814.5|87660.9|19
1649803570000|2022-04-12 22:46:10|87817.6|87660.4|87815.1|87678.3|87818.6|87682.9|87815.1|87660.4|18
1649803580000|2022-04-12 22:46:20|87814.9|87678|87819.2|87660.7|87819.2|87678|87814.9|87660.7|17
1649803590000|2022-04-12 22:46:30|87818.4|87661.3|87816.7|87665.1|87835.5|87665.1|87816.7|87656.9|17
1649803600000|2022-04-12 22:46:40|87815.9|87665.4|87816.6|87670.4|87817.7|87682.4|87815.2|87663.1|11
1649803610000|2022-04-12 22:46:50|87816.1|87670.8|87815.2|87670.4|87816.1|87675.9|87809.5|87670.4|11
1649803620000|2022-04-12 22:47:00|87814.6|87672.8|87815.8|87675.1|87816|87686.2|87813.6|87664.1|16
1649803630000|2022-04-12 22:47:10|87809.6|87681.2|87812.7|87667.7|87830.7|87681.2|87809.6|87663|11
1649803640000|2022-04-12 22:47:20|87813.3|87672.8|87812.6|87665.8|87813.3|87672.8|87811.4|87662.9|13
1649803650000|2022-04-12 22:47:30|87813|87665.5|87814.6|87675.8|87814.6|87685.6|87812|87665.5|6
1649803660000|2022-04-12 22:47:40|87815.3|87674.5|87816.9|87664.4|87817|87675.3|87814.9|87662.3|17
1649803670000|2022-04-12 22:47:50|87816.8|87663.5|87816.8|87669.2|87817.5|87730.9|87780.9|87662.6|14
1649803680000|2022-04-12 22:48:00|87816.3|87669.8|87815.9|87666.4|87817.5|87674.5|87815.7|87664|16
1649803690000|2022-04-12 22:48:10|87816|87666|87812.7|87670.9|87832.9|87721.8|87771.8|87661.7|18
1649803700000|2022-04-12 22:48:20|87811.9|87671.9|87811.9|87671.9|87812.8|87673.7|87811.3|87671.4|9
1649803710000|2022-04-12 22:48:30|87811.4|87672.4|87815.9|87661.2|87815.9|87674.3|87811.4|87661.2|6
1649803720000|2022-04-12 22:48:40|87815|87665.1|87817.6|87655.5|87824.1|87717.2|87760.3|87653.3|28
1649803730000|2022-04-12 22:48:50|87826.2|87652.2|87818.3|87656.1|87826.2|87657.8|87817.2|87652.2|9
1649803740000|2022-04-12 22:49:00|87811.2|87664.8|87803.6|87673.4|87811.2|87719|87764.1|87664.8|15
1649803750000|2022-04-12 22:49:10|87804.2|87671.8|87804.8|87667.8|87808.3|87673.7|87801.9|87662.3|16
1649803760000|2022-04-12 22:49:20|87803.6|87669.1|87804.3|87670.3|87805.5|87673.8|87803.6|87665.6|18
1649803770000|2022-04-12 22:49:30|87804|87669|87806.6|87664.4|87812.9|87669.5|87804|87664.4|14
1649803780000|2022-04-12 22:49:40|87807.6|87668.6|87809.5|87667.4|87810.1|87669.8|87807.5|87664.9|9
1649803790000|2022-04-12 22:49:50|87809.2|87666.4|87809.6|87667.3|87812.1|87718.4|87768.4|87657.8|11
1649803800000|2022-04-12 22:50:00|87809.7|87670.1|87811.1|87657.5|87812.1|87670.1|87808.6|87657.5|17
1649803810000|2022-04-12 22:50:10|87810.3|87664.6|87810.1|87665.5|87810.7|87665.5|87810.1|87658.7|7
1649803820000|2022-04-12 22:50:20|87810.9|87665|87806.7|87671.9|87810.9|87675.9|87802.5|87662.8|12
1649803830000|2022-04-12 22:50:30|87805.7|87666|87800.6|87661.8|87805.7|87666.7|87795.3|87659.5|10
1649803840000|2022-04-12 22:50:40|87799.8|87660.9|87801.6|87665.6|87802|87667|87799.8|87660.1|22
1649803850000|2022-04-12 22:50:50|87801.5|87665.5|87804.6|87673.7|87804.8|87677.7|87801|87664|16
1649803860000|2022-04-12 22:51:00|87804.5|87673.6|87799.3|87665.8|87807.2|87673.6|87799.3|87662.3|36
1649803870000|2022-04-12 22:51:10|87799.9|87664.9|87803|87663|87803|87666.4|87799|87662.6|10
1649803880000|2022-04-12 22:51:20|87808.6|87669.2|87803.4|87671.1|87808.6|87710.6|87760.6|87669.2|8
1649803890000|2022-04-12 22:51:30|87803.3|87711.1|87766|87716|87803.3|87717.5|87761.1|87671.8|10
1649803900000|2022-04-12 22:51:40|87766.5|87716.5|87801.8|87661.8|87803.1|87716.5|87763.4|87661.8|13
1649803910000|2022-04-12 22:51:50|87803|87662.5|87803|87666.3|87804.6|87668|87800.5|87658.7|12
1649803920000|2022-04-12 22:52:00|87802.9|87663.8|87795.5|87668.3|87804|87708.2|87756.7|87659.4|41
1649803930000|2022-04-12 22:52:10|87795.6|87668.5|87802.7|87666.9|87806.8|87709.4|87758.9|87662.5|47
1649803940000|2022-04-12 22:52:20|87803.1|87668.5|87799|87657.1|87808.1|87669.6|87793.3|87655.7|38
1649803950000|2022-04-12 22:52:30|87798.7|87656.3|87799.8|87658.9|87799.8|87661.2|87797.1|87656.3|18
1649803960000|2022-04-12 22:52:40|87798.1|87658.5|87763.1|87713.1|87803.6|87716.6|87763.1|87658.5|7
1649803970000|2022-04-12 22:52:50|87762.7|87712.7|87802.7|87666.2|87802.7|87712.7|87762.7|87666.1|5
1649803980000|2022-04-12 22:53:00|87801.4|87663.3|87795.5|87658.4|87811.3|87663.3|87793|87655.5|27
1649803990000|2022-04-12 22:53:10|87796.4|87657.7|87796.9|87664.6|87806.9|87668.8|87795.5|87657.7|23
1649804000000|2022-04-12 22:53:20|87798.3|87664.3|87804.7|87661.6|87806.3|87665.9|87794.9|87658.6|38
1649804010000|2022-04-12 22:53:30|87804.6|87661.7|87799.7|87664.8|87809.4|87718.5|87768.5|87652.8|47
1649804020000|2022-04-12 22:53:40|87801.3|87662.2|87803.2|87653.2|87806.3|87662.8|87801|87649.9|31
1649804030000|2022-04-12 22:53:50|87805.8|87654.9|87803.1|87664.9|87807|87669.2|87792.3|87653.6|44
1649804040000|2022-04-12 22:54:00|87804.1|87664.2|87798.9|87669.7|87806.6|87669.7|87797.5|87663.9|15
1649804050000|2022-04-12 22:54:10|87798.4|87666.7|87799.5|87670|87800.5|87714.4|87763.1|87665.3|8
1649804060000|2022-04-12 22:54:20|87800.5|87669.7|87802.5|87664.8|87802.8|87669.9|87800.5|87663.5|6
1649804070000|2022-04-12 22:54:30|87804.1|87663.5|87804.9|87662.9|87804.9|87669.2|87803|87661.7|5
1649804080000|2022-04-12 22:54:40|87805.4|87652.8|87802|87657.8|87805.4|87661.5|87800.1|87650.4|9
1649804090000|2022-04-12 22:54:50|87797.2|87665|87800.7|87666.7|87801.1|87713.6|87763.5|87657.5|10
1649804100000|2022-04-12 22:55:00|87800.3|87666.2|87802.1|87657.1|87802.3|87669.1|87799.2|87654.1|20
1649804110000|2022-04-12 22:55:10|87801.9|87657|87792.6|87659.2|87808.6|87672.4|87792.2|87651|32
1649804120000|2022-04-12 22:55:20|87794.6|87660.3|87800.1|87663.4|87807.8|87672.8|87794.3|87656.4|40
1649804130000|2022-04-12 22:55:30|87800.3|87664.8|87802.5|87672.6|87802.5|87672.6|87800.3|87662.1|8
1649804140000|2022-04-12 22:55:40|87800.8|87663|87801.6|87661.8|87802.6|87664.7|87800.8|87661.8|18
1649804150000|2022-04-12 22:55:50|87802.4|87660.8|87804.5|87666.5|87806.2|87668.2|87802.4|87654.2|24
1649804160000|2022-04-12 22:56:00|87803.8|87666.7|87819.7|87650.1|87819.7|87673.9|87802.4|87647.9|24
1649804170000|2022-04-12 22:56:10|87804|87652.1|87802.7|87656|87816.9|87656|87802.3|87647.1|11
1649804180000|2022-04-12 22:56:20|87820.3|87650.4|87804.3|87652.7|87820.3|87655.2|87802.2|87650.4|11
1649804190000|2022-04-12 22:56:30|87805|87652.3|87806.2|87663.5|87806.2|87678.8|87803.6|87652.3|7
1649804200000|2022-04-12 22:56:40|87806.1|87663.3|87806.1|87663.3|87806.1|87663.3|87806.1|87663.3|2
1649804210000|2022-04-12 22:56:50|87805.8|87676.2|87807.4|87659.4|87807.4|87680.9|87805.8|87659.4|4
1649804220000|2022-04-12 22:57:00|87804.7|87661.3|87805|87665.9|87805.9|87665.9|87802.8|87661.3|5
1649804230000|2022-04-12 22:57:10|87804.1|87665.6|87818.4|87655.3|87818.5|87665.6|87804.1|87652.8|8
1649804240000|2022-04-12 22:57:20|87810.9|87685.8|87798.8|87672.2|87815.6|87685.8|87798.8|87662.3|10
1649804250000|2022-04-12 22:57:30|87801.1|87669.3|87802.4|87667.7|87802.7|87669.3|87801.1|87666.3|5
1649804260000|2022-04-12 22:57:40|87803.7|87665.6|87804.2|87663.5|87804.2|87675.7|87802.6|87663.4|12
1649804270000|2022-04-12 22:57:50|87806|87660.6|87806.1|87664.9|87806.3|87664.9|87805.3|87660.6|5
1649804280000|2022-04-12 22:58:00|87805.1|87658.9|87805|87663.2|87806.8|87664.8|87800.5|87655.2|19
1649804290000|2022-04-12 22:58:10|87805.4|87663.5|87808.4|87666.2|87809.1|87720.3|87770.3|87663.2|15
1649804300000|2022-04-12 22:58:20|87803.5|87671.6|87798.6|87663.9|87809.8|87671.6|87798.6|87658.2|23
1649804310000|2022-04-12 22:58:30|87764.8|87714.8|87806.3|87669.3|87806.4|87714.8|87764.8|87664.6|37
1649804320000|2022-04-12 22:58:40|87799.7|87669.7|87812.2|87660.9|87813.3|87671.5|87799.7|87659.5|44
1649804330000|2022-04-12 22:58:50|87812.5|87661.2|87800.2|87665.3|87812.5|87668.5|87799.5|87655.6|43
1649804340000|2022-04-12 22:59:00|87800|87664.7|87797|87660.3|87802.3|87664.7|87793.2|87657.2|41
1649804350000|2022-04-12 22:59:10|87797.5|87659.1|87791.5|87655.6|87797.5|87659.9|87791.1|87653.4|40
1649804360000|2022-04-12 22:59:20|87791.9|87653.9|87795|87656.9|87803.9|87666.7|87791.8|87653.9|46
1649804370000|2022-04-12 22:59:30|87795.1|87656.4|87791.6|87653.2|87803.1|87667.1|87791.6|87647.4|39
1649804380000|2022-04-12 22:59:40|87791.5|87653.8|87791|87655.1|87794.6|87659.6|87790.5|87651.5|40
1649804390000|2022-04-12 22:59:50|87791.7|87656.1|87794.4|87655.8|87797.4|87666.4|87791.7|87653.1|36
1649804400000|2022-04-12 23:00:00|87795.6|87654.2|87797.8|87657.3|87800.7|87707.4|87757.4|87650.4|58
1649804410000|2022-04-12 23:00:10|87796.6|87655.7|87794.8|87652.6|87808.4|87660|87793.6|87649.6|49
1649804420000|2022-04-12 23:00:20|87794.5|87651.9|87793.6|87660.9|87807.6|87668.7|87792|87651|50
1649804430000|2022-04-12 23:00:30|87794.1|87660.4|87789.4|87655.9|87795.4|87660.8|87789.4|87653.5|50
1649804440000|2022-04-12 23:00:40|87790.5|87654.3|87797.4|87647.1|87798.7|87708.7|87757.6|87647.1|41
1649804450000|2022-04-12 23:00:50|87796.7|87649.6|87796.2|87652.7|87798.7|87653.9|87794.3|87646.5|34
1649804460000|2022-04-12 23:01:00|87797.5|87650.5|87793.7|87652.8|87797.6|87664.4|87793.6|87650.5|42
1649804470000|2022-04-12 23:01:10|87793.4|87653.1|87800.2|87653.3|87802.1|87656.5|87789.5|87649.5|42
1649804480000|2022-04-12 23:01:20|87800.4|87655.1|87792.9|87656.6|87801.5|87704.9|87753.2|87655.1|49
1649804490000|2022-04-12 23:01:30|87791.5|87654.2|87788.6|87654.7|87793.1|87658.2|87787.6|87650.5|45
1649804500000|2022-04-12 23:01:40|87788.7|87654.8|87788.6|87655.5|87796.9|87701.2|87751.2|87651.1|42
1649804510000|2022-04-12 23:01:50|87787.6|87657.6|87789.7|87656.4|87790.6|87658.9|87786.5|87648.8|24
1649804520000|2022-04-12 23:02:00|87789.8|87656.5|87793.2|87661.6|87793.4|87661.6|87787.6|87650.6|35
1649804530000|2022-04-12 23:02:10|87793.3|87658.8|87810.8|87657.4|87811.2|87667.9|87791.1|87651.1|36
1649804540000|2022-04-12 23:02:20|87806.9|87656.7|87793.1|87662.4|87806.9|87704.6|87754.2|87656.7|38
1649804550000|2022-04-12 23:02:30|87791.1|87663.2|87794.3|87661.6|87794.3|87666.1|87791.1|87661.6|16
1649804560000|2022-04-12 23:02:40|87757.5|87707.5|87793.9|87663.1|87796.8|87707.5|87757.5|87662.7|7
1649804570000|2022-04-12 23:02:50|87796|87658.6|87807.9|87658.3|87814.2|87668.8|87792.7|87652.5|37
1649804580000|2022-04-12 23:03:00|87799.3|87664.2|87801.5|87662.3|87811.9|87665.1|87792.4|87648.4|57
1649804590000|2022-04-12 23:03:10|87804.3|87660.7|87818|87653.9|87818|87706.2|87756.2|87653.9|48
1649804600000|2022-04-12 23:03:20|87816|87656.6|87816|87654.2|87816.3|87664.9|87800.8|87654.2|30
1649804610000|2022-04-12 23:03:30|87815.4|87654.3|87795.6|87665|87817.1|87667.9|87795.6|87653.3|14
1649804620000|2022-04-12 23:03:40|87795.7|87663.5|87799.9|87660.6|87799.9|87663.5|87795.7|87658|9
1649804630000|2022-04-12 23:03:50|87797.5|87659.7|87798.4|87666|87800.2|87668.2|87797.3|87658|12
1649804640000|2022-04-12 23:04:00|87800.6|87671|87803.3|87654.8|87805.6|87705.1|87752|87654.8|29
1649804650000|2022-04-12 23:04:10|87804|87655.5|87797.6|87659.1|87805.6|87703.9|87753.3|87652.1|31
1649804660000|2022-04-12 23:04:20|87796.5|87661.5|87792.3|87662.1|87797.3|87663.6|87792.2|87658.6|16
1649804670000|2022-04-12 23:04:30|87792.4|87662|87793.8|87654.5|87810|87662.2|87790.1|87652.4|35
1649804680000|2022-04-12 23:04:40|87807.3|87653.8|87794.2|87652|87810.8|87660.8|87792.9|87651.4|44
1649804690000|2022-04-12 23:04:50|87794.6|87651.8|87805.9|87654.1|87816.2|87705.6|87750.5|87646.4|46
1649804700000|2022-04-12 23:05:00|87803.4|87653.9|87792.7|87662.7|87803.7|87662.7|87789.6|87652.8|46
1649804710000|2022-04-12 23:05:10|87792.8|87661.6|87756.3|87706.3|87802.6|87706.3|87755|87652.6|34
1649804720000|2022-04-12 23:05:20|87757.1|87707.1|87805.6|87664|87807.1|87707.1|87756.2|87663.6|30
1649804730000|2022-04-12 23:05:30|87800.3|87663.9|87757.1|87707.1|87811.7|87707.1|87754.1|87654.9|47
1649804740000|2022-04-12 23:05:40|87796.1|87665.9|87798.3|87661.5|87798.3|87665.9|87794.3|87658.1|9
1649804750000|2022-04-12 23:05:50|87797.6|87661.3|87795.2|87658.1|87798.8|87661.7|87794.6|87658.1|9
1649804760000|2022-04-12 23:06:00|87796.2|87660.2|87800.5|87675.4|87811.3|87713.7|87754.5|87660.2|22
1649804770000|2022-04-12 23:06:10|87800.9|87674.2|87807.9|87669.8|87808|87710.9|87760.1|87669.4|25
1649804780000|2022-04-12 23:06:20|87805.4|87669.9|87806.3|87663.1|87817.7|87715.3|87760.8|87659.2|47
1649804790000|2022-04-12 23:06:30|87807.8|87665.9|87805.1|87672.8|87815.5|87672.8|87803.1|87663.3|51
1649804800000|2022-04-12 23:06:40|87804.6|87672|87799.6|87669.2|87810.8|87717|87765.2|87667.7|49
1649804810000|2022-04-12 23:06:50|87809.7|87667.3|87809.9|87664.7|87809.9|87712.3|87761.2|87663.6|49
1649804820000|2022-04-12 23:07:00|87810|87666.9|87800.9|87671.4|87810|87712.7|87756.3|87666.1|36
1649804830000|2022-04-12 23:07:10|87801.5|87670.8|87802.3|87669.9|87803.1|87671.4|87801.5|87668.3|19
1649804840000|2022-04-12 23:07:20|87806.3|87665.6|87759.5|87709.5|87806.3|87710.1|87759|87662.2|22
1649804850000|2022-04-12 23:07:30|87758.8|87708.8|87797|87663.8|87804.8|87709.1|87758.8|87661.1|19
1649804860000|2022-04-12 23:07:40|87796.7|87664.9|87797.2|87665.7|87800|87711.6|87753.8|87662.3|32
1649804870000|2022-04-12 23:07:50|87759.4|87709.4|87809.5|87669|87813.5|87709.4|87759.4|87664.5|29
1649804880000|2022-04-12 23:08:00|87811.2|87667.5|87821|87673.9|87822.1|87717.6|87767.5|87665.9|55
1649804890000|2022-04-12 23:08:10|87819.9|87673.2|87812.8|87674.1|87820.2|87718.7|87768.7|87666.5|52
1649804900000|2022-04-12 23:08:20|87810.5|87675.9|87814.7|87674|87816.5|87680.9|87805.1|87671|45
1649804910000|2022-04-12 23:08:30|87815.4|87674.7|87805.6|87674.6|87820.2|87720.2|87769.7|87666.6|57
1649804920000|2022-04-12 23:08:40|87806.2|87674.8|87764.3|87714.3|87808.6|87715.1|87762.9|87665.6|16
1649804930000|2022-04-12 23:08:50|87802.7|87673.2|87802.3|87676.8|87804.1|87718.1|87765.7|87673.2|19
1649804940000|2022-04-12 23:09:00|87765.3|87715.3|87814.9|87668.6|87817.7|87717.3|87765.3|87664.9|42
1649804950000|2022-04-12 23:09:10|87814.3|87670.1|87801.8|87675.6|87816|87718.7|87763.2|87668|35
1649804960000|2022-04-12 23:09:20|87763.9|87713.9|87802.6|87672.5|87804.7|87714.5|87763.9|87672.5|22
1649804970000|2022-04-12 23:09:30|87766.8|87716.8|87803.6|87678|87804.4|87716.8|87765.3|87672.6|17
1649804980000|2022-04-12 23:09:40|87803.9|87677.4|87801.5|87674.6|87805|87714.1|87764.1|87673.2|15
1649804990000|2022-04-12 23:09:50|87802.2|87676|87803.6|87673|87805.1|87676.9|87802.2|87671.5|12
1649805000000|2022-04-12 23:10:00|87804.1|87668.2|87766.3|87716.3|87807.1|87721.8|87766.3|87666.7|21
1649805010000|2022-04-12 23:10:10|87806.2|87672.4|87805|87673.3|87806.2|87714.2|87764.2|87671.8|7
1649805020000|2022-04-12 23:10:20|87804.4|87675.5|87800.5|87666.5|87805.9|87675.5|87800|87664.2|19
1649805030000|2022-04-12 23:10:30|87801.2|87665.9|87805.4|87674.3|87806|87716.3|87765.2|87663.6|17
1649805040000|2022-04-12 23:10:40|87804|87677.3|87803.8|87672.3|87807|87677.3|87802.9|87671.4|16
1649805050000|2022-04-12 23:10:50|87803.2|87673.8|87800.9|87667.9|87804.8|87717.2|87767.2|87667.5|18
1649805060000|2022-04-12 23:11:00|87801.8|87666.6|87803.1|87667.1|87805.5|87667.7|87801.8|87663.7|10
1649805070000|2022-04-12 23:11:10|87804.7|87663.9|87800.1|87667.5|87804.7|87709.5|87758.8|87663.9|29
1649805080000|2022-04-12 23:11:20|87800.5|87665.1|87801.3|87671.8|87804|87676.5|87800.3|87662.6|17
1649805090000|2022-04-12 23:11:30|87802.3|87672.7|87768|87718|87803.8|87718|87764.4|87670.2|28
1649805100000|2022-04-12 23:11:40|87767.8|87717.8|87804.3|87676.1|87804.3|87717.8|87767.8|87670.7|11
1649805110000|2022-04-12 23:11:50|87804.5|87675.6|87806.7|87676.9|87807.1|87720.4|87769.7|87671|7
1649805120000|2022-04-12 23:12:00|87806.4|87672.4|87808.4|87677.3|87808.4|87677.3|87806.4|87672.4|3
1649805130000|2022-04-12 23:12:10|87809.2|87672.5|87803.4|87670.2|87811|87718.2|87762.2|87661.6|10
1649805140000|2022-04-12 23:12:20|87802.9|87668.4|87762|87712|87805.3|87718.2|87761.6|87666.8|24
1649805150000|2022-04-12 23:12:30|87800.5|87673|87764.6|87714.6|87800.7|87716.1|87764.4|87671.5|21
1649805160000|2022-04-12 23:12:40|87763.2|87713.2|87800.3|87667.2|87802.3|87713.2|87763.2|87664.7|17
1649805170000|2022-04-12 23:12:50|87801.1|87667|87800.9|87671.2|87806.1|87673.6|87800.6|87666.7|15
1649805180000|2022-04-12 23:13:00|87801.3|87673.5|87799.7|87673.8|87810.5|87713.9|87763.8|87667|35
1649805190000|2022-04-12 23:13:10|87800.1|87672.2|87803.8|87669.7|87805.5|87715.5|87765|87669.7|9
1649805200000|2022-04-12 23:13:20|87805.1|87667.6|87808.8|87671.4|87808.8|87674.1|87804.3|87667.3|14
1649805210000|2022-04-12 23:13:30|87808.3|87670.9|87821.1|87670.9|87821.1|87718.4|87768.2|87670.9|18
1649805220000|2022-04-12 23:13:40|87815.4|87673.7|87817.6|87668|87821.3|87716.3|87765.1|87663.3|53
1649805230000|2022-04-12 23:13:50|87814.7|87669.6|87767.3|87717.3|87818.4|87717.5|87766.3|87667.5|50
1649805240000|2022-04-12 23:14:00|87767.1|87717.1|87812|87671.6|87815.8|87717.1|87764.3|87670.2|58
1649805250000|2022-04-12 23:14:10|87812.1|87671.7|87813.2|87674.4|87816.1|87717.5|87765.4|87671.7|50
1649805260000|2022-04-12 23:14:20|87813.8|87674.9|87807.7|87676.9|87817|87679.8|87803.4|87670.4|48
1649805270000|2022-04-12 23:14:30|87807.6|87677|87816.1|87672.7|87819.2|87680.5|87805.3|87670.7|48
1649805280000|2022-04-12 23:14:40|87817.2|87671.9|87816.9|87672.4|87823.4|87723.6|87771.8|87669.7|62
1649805290000|2022-04-12 23:14:50|87818.2|87670.5|87814.7|87669.6|87820.5|87675.2|87805.6|87667.9|48
1649805300000|2022-04-12 23:15:00|87815.6|87669.7|87808.2|87682.7|87815.6|87722.2|87771|87669.7|60
1649805310000|2022-04-12 23:15:10|87808.9|87682.6|87809.4|87681.8|87815.5|87683.6|87808.8|87678.1|52
1649805320000|2022-04-12 23:15:20|87808|87681.7|87809.6|87681.6|87814.8|87721.6|87770.4|87676.9|49
1649805330000|2022-04-12 23:15:30|87809.7|87680.7|87813.9|87677.3|87820.4|87728|87772|87676.9|54
1649805340000|2022-04-12 23:15:40|87814.4|87677.7|87816.7|87675.6|87823.5|87680.3|87812.5|87671.9|38
1649805350000|2022-04-12 23:15:50|87817.2|87675.5|87815|87677.4|87818.4|87684.3|87812.4|87674.5|47
1649805360000|2022-04-12 23:16:00|87814.3|87677.9|87814.3|87684.3|87817.6|87685.3|87810.5|87677|42
1649805370000|2022-04-12 23:16:10|87814.4|87684.9|87817.9|87672.3|87817.9|87730.7|87774|87672.3|53
1649805380000|2022-04-12 23:16:20|87816.7|87677.1|87817.2|87680.8|87821.6|87685.5|87810.4|87677.1|50
1649805390000|2022-04-12 23:16:30|87817.3|87682.8|87818.1|87685.9|87821.9|87727.9|87775.9|87680.7|49
1649805400000|2022-04-12 23:16:40|87818.8|87686.5|87813.6|87682.8|87818.8|87725.9|87772.5|87681.9|57
1649805410000|2022-04-12 23:16:50|87816.3|87683|87773.5|87723.5|87817.6|87723.5|87773.2|87681.8|55
1649805420000|2022-04-12 23:17:00|87773.4|87723.4|87816.6|87681.4|87816.6|87723.7|87773.4|87681.4|40
1649805430000|2022-04-12 23:17:10|87816.7|87682.3|87816.6|87685.8|87820.9|87685.9|87816.6|87677.1|17
1649805440000|2022-04-12 23:17:20|87816.5|87685.7|87816.2|87681.4|87816.5|87727.9|87775.1|87681.4|18
1649805450000|2022-04-12 23:17:30|87820.6|87680.6|87814.2|87688.6|87821.2|87691.1|87811.5|87678.2|28
1649805460000|2022-04-12 23:17:40|87776|87726|87821.3|87685.9|87826.1|87726|87776|87681.9|23
1649805470000|2022-04-12 23:17:50|87822|87685.6|87819.3|87689.5|87823.6|87689.5|87819.3|87682.9|11
1649805480000|2022-04-12 23:18:00|87820.3|87688.9|87821.2|87686.5|87821.8|87690.7|87818.4|87686.3|15
1649805490000|2022-04-12 23:18:10|87820.1|87688.6|87817.5|87688.3|87822.1|87733.2|87783.1|87686.5|13
1649805500000|2022-04-12 23:18:20|87817.9|87689|87813|87680.7|87819.2|87728.1|87777.9|87679.8|27
1649805510000|2022-04-12 23:18:30|87813.3|87676.9|87814.9|87689.5|87816.4|87724.7|87774.5|87675.9|7
1649805520000|2022-04-12 23:18:40|87817.7|87687.9|87818.2|87686.7|87819.4|87689.1|87815.8|87684.2|17
1649805530000|2022-04-12 23:18:50|87815.6|87688.3|87819.8|87686.4|87819.8|87729.2|87777.9|87684.3|12
1649805540000|2022-04-12 23:19:00|87820.1|87686.7|87820.9|87680.8|87825.6|87689.3|87818.2|87679.2|31
1649805550000|2022-04-12 23:19:10|87819.2|87680.6|87820.5|87681.9|87822.1|87729|87779|87676.4|14
1649805560000|2022-04-12 23:19:20|87820.6|87682.5|87817.7|87678.5|87823.5|87682.5|87815.2|87676.9|30
1649805570000|2022-04-12 23:19:30|87817.9|87678.7|87817.8|87686.7|87820.6|87730.6|87780.6|87677.9|23
1649805580000|2022-04-12 23:19:40|87818.4|87686.5|87826.5|87683.3|87826.5|87686.6|87815.6|87674.5|42
1649805590000|2022-04-12 23:19:50|87826|87683.8|87824.5|87683.5|87826.2|87685.8|87823.1|87676.9|41
1649805600000|2022-04-12 23:20:00|87824.4|87683.3|87777.7|87727.7|87824.5|87730.9|87777.4|87677.6|32
1649805610000|2022-04-12 23:20:10|87778.5|87728.5|87774.5|87724.5|87816|87728.6|87774.5|87690.1|6
1649805620000|2022-04-12 23:20:20|87812.8|87685.4|87780.3|87730.3|87818.2|87731.3|87780.3|87684.1|9
1649805630000|2022-04-12 23:20:30|87820.4|87688|87774|87724|87820.9|87724|87774|87688|5
1649805640000|2022-04-12 23:20:40|87776.4|87726.4|87816.1|87687.2|87816.1|87728.5|87776.4|87687.2|12
1649805650000|2022-04-12 23:20:50|87815.9|87688|87821|87685.3|87821.8|87735.4|87781.4|87685.3|11
1649805660000|2022-04-12 23:21:00|87819|87688.2|87823.3|87687.4|87824.7|87688.2|87819|87684.4|8
1649805670000|2022-04-12 23:21:10|87822.2|87687.5|87814.2|87685.5|87823.5|87728.8|87775|87676.8|20
1649805680000|2022-04-12 23:21:20|87815.4|87684|87772.3|87722.3|87815.4|87722.3|87770.1|87678.2|9
1649805690000|2022-04-12 23:21:30|87811.8|87680.5|87815|87689|87818.6|87727.6|87777.5|87680.5|15
1649805700000|2022-04-12 23:21:40|87817.8|87687.5|87814.1|87683.3|87824.2|87687.9|87814.1|87678.7|11
1649805710000|2022-04-12 23:21:50|87813.6|87683.4|87818|87681.7|87818|87683.8|87813.6|87680.2|14
1649805720000|2022-04-12 23:22:00|87818.2|87681.8|87815|87682.9|87818.7|87725.1|87770.4|87679|23
1649805730000|2022-04-12 23:22:10|87820.1|87682.3|87817.8|87680.7|87820.1|87683.9|87813.2|87680.6|15
1649805740000|2022-04-12 23:22:20|87815.9|87681.9|87776|87726|87817.8|87728.7|87776|87679.6|22
1649805750000|2022-04-12 23:22:30|87775.1|87725.1|87821|87686.5|87821.6|87729|87774.9|87685.6|10
1649805760000|2022-04-12 23:22:40|87818.6|87687.2|87819.5|87694.2|87821.6|87734.7|87782.6|87681.4|12
1649805770000|2022-04-12 23:22:50|87782.7|87732.7|87817.1|87687.6|87822.5|87732.7|87782.7|87687.6|19
1649805780000|2022-04-12 23:23:00|87817.3|87686.4|87821.3|87692.3|87822.5|87733.9|87781.5|87683.5|12
1649805790000|2022-04-12 23:23:10|87819.7|87692.7|87821.2|87684.8|87823.1|87692.7|87819.7|87683.1|17
1649805800000|2022-04-12 23:23:20|87823|87686.3|87821.2|87694.8|87823|87735.1|87783.1|87686.3|6
1649805810000|2022-04-12 23:23:30|87820.2|87691.8|87821|87692.8|87824.7|87693|87820.2|87691.1|7
1649805820000|2022-04-12 23:23:40|87820.3|87694.5|87825.1|87687.3|87827.3|87694.5|87819.8|87686.5|10
1649805830000|2022-04-12 23:23:50|87827|87686.5|87820.5|87691.2|87827|87734.8|87778.6|87686.5|14
1649805840000|2022-04-12 23:24:00|87821.7|87689.1|87819|87686|87824|87692.5|87815.4|87685.5|15
1649805850000|2022-04-12 23:24:10|87816.5|87686.3|87817.4|87690.6|87819.6|87733.2|87781.8|87686.1|16
1649805860000|2022-04-12 23:24:20|87817.5|87692.1|87819.6|87685.4|87819.8|87692.1|87816.1|87685.4|10
1649805870000|2022-04-12 23:24:30|87819.3|87688.9|87783.5|87733.5|87824.2|87733.5|87783.5|87688.9|7
1649805880000|2022-04-12 23:24:40|87821.8|87694.4|87826.6|87686.3|87830.7|87695.8|87820|87686.2|7
1649805890000|2022-04-12 23:24:50|87830.7|87685.2|87820.5|87690.8|87830.7|87690.8|87818|87680.7|9
1649805900000|2022-04-12 23:25:00|87820.6|87692.3|87822.6|87689.9|87823.7|87692.9|87820.2|87689.2|17
1649805910000|2022-04-12 23:25:10|87822.4|87689.7|87777.7|87727.7|87823.1|87729.1|87777.2|87686.4|24
1649805920000|2022-04-12 23:25:20|87815.7|87690|87776|87726|87825|87729|87776|87686.1|33
1649805930000|2022-04-12 23:25:30|87815.1|87689.6|87782|87732|87822.3|87732|87778.2|87685.9|29
1649805940000|2022-04-12 23:25:40|87819.2|87693.7|87817.5|87686.7|87821.6|87730.5|87780.4|87686.7|9
1649805950000|2022-04-12 23:25:50|87816.2|87688.3|87821.6|87688.7|87822.9|87690.2|87816|87687.8|16
1649805960000|2022-04-12 23:26:00|87821.9|87688.8|87820.5|87690.4|87825.2|87690.4|87818.3|87676.6|17
1649805970000|2022-04-12 23:26:10|87819.8|87689.4|87821.8|87682.9|87822.7|87689.7|87818.5|87682.9|7
1649805980000|2022-04-12 23:26:20|87818.6|87689.9|87781.4|87731.4|87820.6|87731.4|87781.4|87678|6
1649805990000|2022-04-12 23:26:30|87820.1|87691.2|87818|87680|87820.1|87691.2|87818|87680|4
1649806000000|2022-04-12 23:26:40|87823.7|87677.4|87811.8|87679.7|87823.7|87683.2|87811.6|87675.4|13
1649806010000|2022-04-12 23:26:50|87813.4|87680.2|87815.9|87684.1|87818.7|87729.6|87779|87680.1|30
1649806020000|2022-04-12 23:27:00|87816.6|87684.9|87815.4|87686.4|87818.6|87687.6|87812.7|87684.9|33
1649806030000|2022-04-12 23:27:10|87814.7|87687.1|87814.2|87687.9|87820.6|87728.9|87775.6|87684.3|43
1649806040000|2022-04-12 23:27:20|87814.3|87686.9|87811.4|87685.4|87816.8|87687.9|87809.4|87678.6|35
1649806050000|2022-04-12 23:27:30|87811.9|87685.9|87814.1|87685.2|87815.7|87725|87771.1|87677.3|41
1649806060000|2022-04-12 23:27:40|87814.7|87686.2|87817|87682.2|87821.1|87724.4|87774.2|87676.6|49
1649806070000|2022-04-12 23:27:50|87816.2|87683|87814.6|87687.1|87818.4|87726.7|87775.4|87678.4|44
1649806080000|2022-04-12 23:28:00|87815.3|87687.8|87813|87687.3|87816|87726.1|87775.7|87683.7|43
1649806090000|2022-04-12 23:28:10|87812.6|87686.9|87819.1|87686.5|87820.2|87730.2|87779.7|87682.1|40
1649806100000|2022-04-12 23:28:20|87819|87687|87812.7|87685.6|87820.9|87727.1|87774.1|87681|45
1649806110000|2022-04-12 23:28:30|87812|87686.2|87774.2|87724.2|87814.1|87724.4|87774.2|87680.2|43
1649806120000|2022-04-12 23:28:40|87774.1|87724.1|87819.2|87686.2|87821.9|87726.4|87774.1|87685|43
1649806130000|2022-04-12 23:28:50|87816.9|87683.9|87816.5|87682.7|87816.9|87684.2|87814.1|87680.6|28
1649806140000|2022-04-12 23:29:00|87816.3|87682.5|87818|87682.5|87821.2|87683.1|87816.3|87678.8|35
1649806150000|2022-04-12 23:29:10|87816.4|87688.1|87772.4|87722.4|87817.9|87728.2|87772.1|87682.6|28
1649806160000|2022-04-12 23:29:20|87771.9|87721.9|87809.1|87677.8|87818.9|87722.2|87769|87670.5|16
1649806170000|2022-04-12 23:29:30|87810.5|87675.3|87811.3|87674.7|87811.3|87675.3|87810.5|87674.7|2
1649806180000|2022-04-12 23:29:40|87774.1|87724.1|87774.1|87724.1|87774.1|87724.1|87774.1|87724.1|1
1649806190000|2022-04-12 23:29:50|87774.6|87724.6|87783.8|87733.8|87783.8|87733.8|87774.5|87724.5|3
1649806200000|2022-04-12 23:30:00|87820.8|87667.5|87815.9|87682.7|87820.8|87727|87777|87667.5|20
1649806210000|2022-04-12 23:30:10|87815.1|87678|87813.4|87680.9|87816.6|87684.1|87809.7|87678|15
1649806220000|2022-04-12 23:30:20|87813.5|87681|87811|87673.5|87813.5|87681|87810.2|87672.8|5
1649806230000|2022-04-12 23:30:30|87811.5|87673.7|87774.7|87724.7|87817.1|87726.1|87774.7|87671.2|7
1649806240000|2022-04-12 23:30:40|87815.1|87682.4|87817.9|87678.3|87818.1|87682.4|87815.1|87676.5|4
1649806250000|2022-04-12 23:30:50|87772.6|87722.6|87824.2|87680|87826|87726.4|87772.6|87676.2|16
1649806260000|2022-04-12 23:31:00|87824.8|87680.6|87823.8|87675.7|87825.6|87680.6|87822.2|87674.9|15
1649806270000|2022-04-12 23:31:10|87819.6|87680.7|87812.3|87682.1|87823.1|87686.1|87810.3|87677.3|20
1649806280000|2022-04-12 23:31:20|87779.6|87729.6|87823.5|87687.5|87823.9|87729.6|87779.6|87682.8|18
1649806290000|2022-04-12 23:31:30|87824.5|87687.3|87822.7|87678.1|87824.5|87687.9|87818.7|87677.8|22
1649806300000|2022-04-12 23:31:40|87817.2|87689.6|87822.1|87680.2|87828.9|87727.5|87777|87680.2|15
1649806310000|2022-04-12 23:31:50|87822.5|87681.7|87779.3|87729.3|87824.9|87729.3|87779.3|87678.5|12
1649806320000|2022-04-12 23:32:00|87818.1|87691.8|87813.9|87686.8|87818.1|87726.8|87774.9|87685.6|16
1649806330000|2022-04-12 23:32:10|87813.8|87687.4|87820.9|87688.1|87821.8|87688.1|87811.9|87673.7|21
1649806340000|2022-04-12 23:32:20|87823.3|87685.2|87814.6|87687.7|87825.1|87725.5|87773.5|87682.3|24
1649806350000|2022-04-12 23:32:30|87815.1|87684.2|87813.4|87685.1|87815.2|87688|87811.8|87683.2|23
1649806360000|2022-04-12 23:32:40|87813.1|87684.9|87775.6|87725.6|87813.1|87727|87773.5|87684.3|29
1649806370000|2022-04-12 23:32:50|87775.2|87725.2|87822.2|87680|87827.4|87728.5|87773.7|87677.8|50
1649806380000|2022-04-12 23:33:00|87822.3|87680.1|87818.8|87680.3|87824.5|87683|87813.7|87677.3|42
1649806390000|2022-04-12 23:33:10|87818.4|87679.9|87821.8|87679.3|87822.7|87681.2|87818.2|87678.1|46
1649806400000|2022-04-12 23:33:20|87821.2|87680|87820.8|87683.5|87821.6|87690.4|87814.8|87678.6|43
1649806410000|2022-04-12 23:33:30|87821.6|87684.3|87827.9|87686|87837.6|87729.8|87776.4|87682.9|45
1649806420000|2022-04-12 23:33:40|87832.8|87686.3|87821.7|87692.8|87832.8|87731.6|87777.1|87685.3|45
1649806430000|2022-04-12 23:33:50|87824.1|87693.9|87822.9|87684.1|87827.8|87693.9|87820.2|87683.6|37
1649806440000|2022-04-12 23:34:00|87826|87684.6|87818.8|87686.5|87828.8|87688.4|87816|87683.1|36
1649806450000|2022-04-12 23:34:10|87819.2|87686.9|87822.2|87690.4|87828.8|87698.1|87818.5|87685.7|39
1649806460000|2022-04-12 23:34:20|87821.9|87690.2|87820.9|87690.9|87823.9|87736.3|87780.8|87688.5|45
1649806470000|2022-04-12 23:34:30|87820.5|87691.3|87780.8|87730.8|87829.6|87733.9|87778.9|87688.8|68
1649806480000|2022-04-12 23:34:40|87783.6|87733.6|87782.9|87732.9|87825.3|87736.4|87778.4|87691.2|59
1649806490000|2022-04-12 23:34:50|87785.4|87735.4|87815.6|87684.4|87824.4|87735.4|87776.5|87684.4|42
1649806500000|2022-04-12 23:35:00|87814.8|87686|87815.9|87685.9|87818.9|87688.2|87813.7|87685.2|7
1649806510000|2022-04-12 23:35:10|87814.2|87685.7|87818.1|87685.5|87818.1|87686.6|87812.2|87684.2|6
1649806520000|2022-04-12 23:35:20|87823|87677.2|87819|87676.4|87825.5|87732.3|87778.9|87676.4|16
1649806530000|2022-04-12 23:35:30|87815.2|87680.8|87821|87687.2|87824.6|87730.2|87777.9|87680.8|13
1649806540000|2022-04-12 23:35:40|87827.6|87688.9|87780.4|87730.4|87827.6|87730.4|87775.3|87687.3|10
1649806550000|2022-04-12 23:35:50|87778.9|87728.9|87820.1|87684|87820.1|87728.9|87774.6|87682.9|13
1649806560000|2022-04-12 23:36:00|87776|87726|87817.4|87681|87818|87726|87774.9|87681|5
1649806570000|2022-04-12 23:36:10|87812.3|87685.5|87813.2|87684.2|87815.2|87685.5|87812.3|87681.6|6
1649806580000|2022-04-12 23:36:20|87774.6|87724.6|87814.1|87684.2|87817.8|87724.6|87774.2|87684.2|13
1649806590000|2022-04-12 23:36:30|87776.7|87726.7|87810.8|87680.2|87821.8|87730.3|87770.5|87680.2|26
1649806600000|2022-04-12 23:36:40|87780.1|87730.1|87810.9|87683.9|87815.9|87730.1|87775.9|87683.9|12
1649806610000|2022-04-12 23:36:50|87771.4|87721.4|87773.4|87723.4|87814.3|87723.4|87771.4|87684.1|6
1649806620000|2022-04-12 23:37:00|87773.3|87723.3|87814.3|87687.8|87816.6|87729.9|87772.9|87684.7|17
1649806630000|2022-04-12 23:37:10|87773.5|87723.5|87774.1|87724.1|87817|87724.4|87772.2|87687.1|10
1649806640000|2022-04-12 23:37:20|87812.2|87687.2|87812.9|87681|87816.4|87726|87772.5|87681|19
1649806650000|2022-04-12 23:37:30|87813.2|87681.3|87814.6|87686.9|87817.7|87727.9|87772.2|87681.3|21
1649806660000|2022-04-12 23:37:40|87816.2|87687.7|87814.7|87681.4|87816.2|87719.8|87769.3|87681.4|9
1649806670000|2022-04-12 23:37:50|87812.6|87681.8|87770.8|87720.8|87813.1|87720.8|87770.1|87681.8|9
1649806680000|2022-04-12 23:38:00|87810.8|87680.8|87776.2|87726.2|87810.8|87727.1|87776.2|87680.8|6
1649806690000|2022-04-12 23:38:10|87774.7|87724.7|87776|87726|87812.5|87726|87774.6|87686.1|8
1649806700000|2022-04-12 23:38:20|87774.8|87724.8|87813.2|87680.2|87813.2|87727.7|87770.1|87680.2|14
1649806710000|2022-04-12 23:38:30|87769.5|87719.5|87809.2|87683.5|87819.7|87720.5|87769.5|87680.4|21
1649806720000|2022-04-12 23:38:40|87810.5|87683|87769.3|87719.3|87815.5|87729.4|87769.3|87681.2|14
1649806730000|2022-04-12 23:38:50|87768.9|87718.9|87811|87682.1|87813.5|87720.3|87767.7|87682|17
1649806740000|2022-04-12 23:39:00|87810.6|87681.7|87774.6|87724.6|87815.6|87730.6|87774.6|87681.7|10
1649806750000|2022-04-12 23:39:10|87812.5|87685.1|87777.6|87727.6|87813.9|87728|87772.4|87684.6|21
1649806760000|2022-04-12 23:39:20|87775.6|87725.6|87811.5|87683.5|87817.2|87727|87772.2|87683.3|16
1649806770000|2022-04-12 23:39:30|87810.3|87683.9|87815.4|87679.5|87816.6|87724.3|87771.7|87679.1|19
1649806780000|2022-04-12 23:39:40|87814|87680.1|87813.9|87682.6|87818|87683|87809.6|87678.6|16
1649806790000|2022-04-12 23:39:50|87813.8|87728.1|87812.1|87686.5|87813.9|87728.1|87775.9|87686.5|15
1649806800000|2022-04-12 23:40:00|87811.7|87686.1|87812.8|87683.4|87814.4|87725.3|87775.2|87683.2|33
1649806810000|2022-04-12 23:40:10|87812.7|87683.5|87815.4|87679.1|87817.2|87684.7|87812.7|87678.1|14
1649806820000|2022-04-12 23:40:20|87815.5|87678.9|87811.8|87680.7|87816.8|87726.6|87770.7|87678.6|20
1649806830000|2022-04-12 23:40:30|87814.9|87678.3|87807|87678.9|87814.9|87681.5|87805.1|87678.3|15
1649806840000|2022-04-12 23:40:40|87809.6|87679|87813.5|87685.7|87814.5|87729.2|87770.9|87679|13
1649806850000|2022-04-12 23:40:50|87813.8|87676.6|87813.9|87675|87816.8|87678.1|87810.6|87674.3|10
1649806860000|2022-04-12 23:41:00|87775.7|87725.7|87811.1|87684.1|87811.1|87725.7|87773.1|87683.4|8
1649806870000|2022-04-12 23:41:10|87811.5|87674.8|87814.2|87674.6|87816.3|87674.8|87811.5|87673.7|4
1649806880000|2022-04-12 23:41:20|87815.8|87672.9|87814|87669.1|87815.8|87728.7|87777|87669.1|9
1649806890000|2022-04-12 23:41:30|87816.3|87674.8|87809.8|87680.7|87816.3|87722.1|87766.6|87672.9|33
1649806900000|2022-04-12 23:41:40|87812.8|87678.2|87809.7|87678.7|87812.8|87681.7|87807|87678.2|20
1649806910000|2022-04-12 23:41:50|87812.8|87676.7|87812.6|87679.3|87816.6|87688.2|87811.9|87674.2|19
1649806920000|2022-04-12 23:42:00|87813|87679.6|87814.3|87671.6|87814.3|87680.3|87812.1|87671.6|29
1649806930000|2022-04-12 23:42:10|87815.1|87671.1|87804.8|87678.4|87816.9|87725.1|87766.2|87669|24
1649806940000|2022-04-12 23:42:20|87805.6|87677.7|87811.2|87674.9|87814.9|87677.7|87805.6|87672|25
1649806950000|2022-04-12 23:42:30|87812.8|87674.4|87812.2|87674.5|87813.4|87677.2|87807.7|87673.7|14
1649806960000|2022-04-12 23:42:40|87815.1|87672.5|87772.7|87722.7|87815.1|87722.8|87769.6|87672.5|36
1649806970000|2022-04-12 23:42:50|87772.2|87722.2|87811|87682.5|87811.4|87722.3|87771.8|87682.3|14
1649806980000|2022-04-12 23:43:00|87812|87682.7|87810.2|87683.1|87812.7|87724.8|87768.7|87679.7|14
1649806990000|2022-04-12 23:43:10|87810.4|87683.2|87808.8|87682.8|87810.6|87684.4|87808.8|87681.2|6
1649807000000|2022-04-12 23:43:20|87809.7|87676.4|87810.8|87674.9|87811.8|87715.6|87765.4|87674|18
1649807010000|2022-04-12 23:43:30|87810.6|87674.7|87814.5|87678.8|87814.6|87725.1|87774.8|87674.3|30
1649807020000|2022-04-12 23:43:40|87809.6|87683.7|87814|87679.4|87815.5|87684.2|87809.6|87679.1|6
1649807030000|2022-04-12 23:43:50|87814.7|87679.2|87816.8|87682.7|87816.8|87727.2|87777.2|87679.2|4
1649807040000|2022-04-12 23:44:00|87816.9|87680.7|87814.3|87671|87820.2|87680.7|87812.8|87671|13
1649807050000|2022-04-12 23:44:10|87809.3|87675|87814.3|87671|87814.4|87675|87809.3|87671|7
1649807060000|2022-04-12 23:44:20|87805.9|87675.5|87810|87682.4|87815.7|87726.1|87774.3|87675.5|13
1649807070000|2022-04-12 23:44:30|87816.4|87679.5|87817.1|87679.4|87817.6|87679.5|87815.6|87677.1|8
1649807080000|2022-04-12 23:44:40|87816.6|87678.8|87815.8|87684.3|87817.7|87687.9|87815.3|87677.1|12
1649807090000|2022-04-12 23:44:50|87819.4|87679.4|87820.9|87677.7|87820.9|87679.4|87819.4|87676.6|8
1649807100000|2022-04-12 23:45:00|87822.9|87668.7|87817.1|87673|87822.9|87674.3|87813.2|87668.7|15
1649807110000|2022-04-12 23:45:10|87817.2|87674.2|87811.7|87680.2|87818.3|87723.2|87773.2|87672.9|23
1649807120000|2022-04-12 23:45:20|87812.6|87680.7|87810.4|87680.7|87815.7|87680.7|87810.4|87674.5|20
1649807130000|2022-04-12 23:45:30|87809.7|87682|87813.5|87675.9|87815.9|87682|87809.7|87674.9|11
1649807140000|2022-04-12 23:45:40|87776.7|87726.7|87817|87680.2|87817|87726.7|87776.7|87679.4|5
1649807150000|2022-04-12 23:45:50|87816.7|87681.5|87809.7|87680.2|87816.9|87721.4|87767.8|87673.7|36
1649807160000|2022-04-12 23:46:00|87808.5|87680.9|87810.8|87681.9|87812.6|87723.3|87770.6|87677.6|49
1649807170000|2022-04-12 23:46:10|87810.6|87681.8|87810.3|87681.3|87810.6|87722|87769.5|87680.8|35
1649807180000|2022-04-12 23:46:20|87811.4|87681.5|87812.6|87679.5|87812.9|87683|87807.7|87679.4|43
1649807190000|2022-04-12 23:46:30|87812.4|87679.3|87813.8|87682.3|87814.9|87724.1|87773.9|87678.6|35
1649807200000|2022-04-12 23:46:40|87814.1|87679.8|87812.7|87679.3|87817.2|87680.5|87810.9|87675.9|29
1649807210000|2022-04-12 23:46:50|87813.9|87680.7|87815.6|87681.5|87818.1|87686.2|87811.6|87678.1|32
1649807220000|2022-04-12 23:47:00|87816.3|87680.7|87811.3|87683.2|87818.6|87685|87810.4|87680|41
1649807230000|2022-04-12 23:47:10|87809.6|87684.1|87811.6|87680.3|87815.5|87684.1|87809.6|87677.1|36
1649807240000|2022-04-12 23:47:20|87812.9|87680.4|87810.5|87681.2|87815.3|87682.7|87808.9|87677.7|32
1649807250000|2022-04-12 23:47:30|87808.8|87681.8|87812.4|87677.9|87814.4|87681.8|87808.8|87677.3|20
1649807260000|2022-04-12 23:47:40|87812.2|87677.7|87817.5|87679.2|87817.6|87685|87812.2|87676.6|32
1649807270000|2022-04-12 23:47:50|87815.1|87684.7|87818.6|87680.8|87818.6|87687.2|87813.2|87680.5|31
1649807280000|2022-04-12 23:48:00|87819.1|87679.3|87817.2|87678.2|87820|87680.1|87814.1|87677.6|16
1649807290000|2022-04-12 23:48:10|87816.6|87677.5|87808.5|87682.8|87816.6|87724.1|87769.9|87675.7|53
1649807300000|2022-04-12 23:48:20|87808.3|87683.2|87810.6|87685|87811.5|87685|87808|87678.3|39
1649807310000|2022-04-12 23:48:30|87811|87684.6|87811.9|87680.6|87816.4|87684.6|87810.2|87673.1|38
1649807320000|2022-04-12 23:48:40|87811.6|87680.2|87810.4|87681.2|87813.4|87722.9|87771.7|87678.1|47
1649807330000|2022-04-12 23:48:50|87810.3|87681.1|87768.9|87718.9|87810.8|87721.6|87768.7|87679.3|40
1649807340000|2022-04-12 23:49:00|87769.3|87719.3|87810.9|87674.5|87812.6|87719.3|87768.6|87672.5|37
1649807350000|2022-04-12 23:49:10|87811.9|87672.9|87810.4|87676.8|87811.9|87720.8|87770.8|87672.3|35
1649807360000|2022-04-12 23:49:20|87810.2|87676.6|87806.8|87680.5|87811.9|87683.4|87806.8|87670.4|36
1649807370000|2022-04-12 23:49:30|87806.6|87680.4|87809.2|87675.7|87809.2|87680.5|87806.6|87675.5|28
1649807380000|2022-04-12 23:49:40|87808.4|87676.3|87814.4|87668.9|87814.6|87676.5|87807.6|87667.1|24
1649807390000|2022-04-12 23:49:50|87807.6|87673.3|87811.9|87683.7|87812.2|87722.8|87772.8|87669.4|13
1649807400000|2022-04-12 23:50:00|87812.3|87684.2|87807.7|87676.7|87817.9|87684.2|87806.3|87673.5|17
1649807410000|2022-04-12 23:50:10|87808.7|87676.6|87806.2|87680.3|87809.7|87720.4|87769.8|87673.7|28
1649807420000|2022-04-12 23:50:20|87806.1|87680.2|87808.2|87669.3|87811.1|87717.7|87767.7|87668.1|36
1649807430000|2022-04-12 23:50:30|87809.5|87668.3|87805.3|87678.5|87809.5|87718.9|87760.5|87668.2|42
1649807440000|2022-04-12 23:50:40|87766.9|87716.9|87807.8|87669|87807.8|87717|87766.9|87669|22
1649807450000|2022-04-12 23:50:50|87809.9|87667.4|87767.5|87717.5|87809.9|87721.2|87767.1|87667.4|32
1649807460000|2022-04-12 23:51:00|87767.9|87717.9|87806|87676.4|87806.6|87718.6|87761.9|87675.5|27
1649807470000|2022-04-12 23:51:10|87805.8|87676.2|87770.1|87720.1|87805.9|87721.7|87767.6|87675.8|25
1649807480000|2022-04-12 23:51:20|87771.1|87721.1|87760.5|87710.5|87800.2|87721.1|87758.9|87673.9|24
1649807490000|2022-04-12 23:51:30|87760.7|87710.7|87762.1|87712.1|87762.7|87712.7|87760.7|87710.7|15
1649807500000|2022-04-12 23:51:40|87762.4|87712.4|87769.1|87719.1|87773|87723|87762.4|87712.4|7
1649807510000|2022-04-12 23:51:50|87766.3|87716.3|87763.4|87713.4|87767.3|87717.3|87763.4|87713.4|6
1649807520000|2022-04-12 23:52:00|87763.2|87713.2|87763.7|87713.7|87770|87720|87759.5|87709.5|32
1649807530000|2022-04-12 23:52:10|87761.6|87711.6|87765.3|87715.3|87765.3|87715.3|87761.6|87711.6|12
1649807540000|2022-04-12 23:52:20|87765.1|87715.1|87767.5|87717.5|87773.1|87723.1|87765.1|87715.1|13
1649807550000|2022-04-12 23:52:30|87764.8|87714.8|87768.6|87718.6|87768.6|87718.6|87764.6|87714.6|7
1649807560000|2022-04-12 23:52:40|87767.6|87717.6|87764.8|87714.8|87767.8|87717.8|87764.5|87714.5|34
1649807570000|2022-04-12 23:52:50|87764.9|87714.9|87764.3|87714.3|87765.6|87715.6|87761.7|87711.7|6
1649807580000|2022-04-12 23:53:00|87762.9|87712.9|87764.6|87714.6|87771.2|87721.2|87762.7|87712.7|14
1649807590000|2022-04-12 23:53:10|87764.5|87714.5|87763.1|87713.1|87764.6|87714.6|87762.1|87712.1|5
1649807600000|2022-04-12 23:53:20|87770.8|87720.8|87767.7|87717.7|87772.4|87722.4|87767.1|87717.1|17
1649807610000|2022-04-12 23:53:30|87764.6|87714.6|87764.2|87714.2|87764.6|87714.6|87763.7|87713.7|15
1649807620000|2022-04-12 23:53:40|87764.3|87714.3|87764.2|87714.2|87764.3|87714.3|87764.2|87714.2|2
1649807630000|2022-04-12 23:53:50|87776.9|87726.9|87772.7|87722.7|87776.9|87726.9|87772.7|87722.7|3
1649807640000|2022-04-12 23:54:00|87768.4|87718.4|87764.4|87714.4|87768.8|87718.8|87764.3|87714.3|18
1649807650000|2022-04-12 23:54:10|87764.7|87714.7|87762.3|87712.3|87764.7|87714.7|87762.2|87712.2|21
1649807660000|2022-04-12 23:54:20|87774|87724|87765.4|87715.4|87802.3|87724|87765.4|87676.6|20
1649807670000|2022-04-12 23:54:30|87765.5|87715.5|87767.7|87717.7|87806.3|87717.8|87763.5|87671.2|57
1649807680000|2022-04-12 23:54:40|87767.9|87717.9|87805.6|87672.4|87808.9|87718|87767.4|87666.5|56
1649807690000|2022-04-12 23:54:50|87807|87668.6|87807|87671.6|87809.2|87673.4|87804.4|87667.3|50
1649807700000|2022-04-12 23:55:00|87805.5|87672.5|87803.4|87677.7|87808.2|87717.5|87766.8|87667.1|48
1649807710000|2022-04-12 23:55:10|87803.1|87677.5|87768|87718|87808.2|87719.3|87767.5|87671.5|38
1649807720000|2022-04-12 23:55:20|87804.9|87678.4|87809.4|87676.4|87809.4|87720.4|87767.5|87676.4|35
1649807730000|2022-04-12 23:55:30|87809.7|87674.4|87800.7|87674|87809.9|87719.2|87767.1|87668.8|50
1649807740000|2022-04-12 23:55:40|87801.3|87673.5|87800.3|87674.3|87803.2|87712.4|87762.4|87669.2|55
1649807750000|2022-04-12 23:55:50|87764.4|87714.4|87802.9|87672.1|87805|87716.8|87761|87669.8|51
1649807760000|2022-04-12 23:56:00|87801.1|87673.3|87762.1|87712.1|87804.1|87712.1|87761|87670.3|46
1649807770000|2022-04-12 23:56:10|87798.5|87672.6|87763.4|87713.4|87804.6|87716.5|87761.6|87670.7|47
1649807780000|2022-04-12 23:56:20|87763.3|87713.3|87765.2|87715.2|87802.6|87716.5|87763|87674.3|42
1649807790000|2022-04-12 23:56:30|87765|87715|87805.3|87670.6|87806|87715.3|87764.3|87668.3|40
1649807800000|2022-04-12 23:56:40|87803.3|87670.7|87802.9|87673.2|87804.2|87712.1|87762.1|87668.2|41
1649807810000|2022-04-12 23:56:50|87802|87671|87801.2|87675.6|87804.2|87716|87762.4|87669.5|42
1649807820000|2022-04-12 23:57:00|87802.6|87676.2|87763|87713|87802.6|87715.3|87760.8|87669.9|53
1649807830000|2022-04-12 23:57:10|87763.1|87713.1|87765.2|87715.2|87802.1|87716.3|87763.1|87673.5|44
1649807840000|2022-04-12 23:57:20|87764.8|87714.8|87804|87671.2|87806.5|87717|87763.5|87667.7|43
1649807850000|2022-04-12 23:57:30|87802.1|87671.6|87803.8|87670.5|87808.4|87720.4|87769.8|87670.5|61
1649807860000|2022-04-12 23:57:40|87803.7|87670.4|87801.5|87672.3|87805|87712|87761.9|87669.6|55
1649807870000|2022-04-12 23:57:50|87800.7|87672.9|87761.1|87711.1|87801.1|87711.2|87760.4|87669.2|47
1649807880000|2022-04-12 23:58:00|87799.3|87672.6|87762.3|87712.3|87803.8|87717.5|87762.3|87672.5|38
1649807890000|2022-04-12 23:58:10|87763.3|87713.3|87800|87675|87802.6|87713.6|87762.2|87671|35
1649807900000|2022-04-12 23:58:20|87801|87674|87799.5|87673|87803.4|87675|87798.7|87667.3|45
1649807910000|2022-04-12 23:58:30|87799.3|87673.8|87802.1|87672.3|87804.5|87719.2|87760.6|87670.9|64
1649807920000|2022-04-12 23:58:40|87802|87672.6|87799.9|87671.6|87807|87711.2|87761.2|87668.1|47
1649807930000|2022-04-12 23:58:50|87798.1|87669.2|87801.7|87676|87803.4|87717.7|87763.8|87666.9|44
1649807940000|2022-04-12 23:59:00|87764.1|87714.1|87766.8|87716.8|87803|87718|87764.1|87674.6|39
1649807950000|2022-04-12 23:59:10|87766.4|87716.4|87766.4|87716.4|87804.6|87716.7|87765.4|87679.2|10
1649807960000|2022-04-12 23:59:20|87805.8|87676.7|87768.7|87718.7|87807.4|87721.6|87768.7|87676.2|10
1649807970000|2022-04-12 23:59:30|87806.5|87679.9|87807.9|87675.1|87809|87679.9|87806.1|87675.1|10
1649807980000|2022-04-12 23:59:40|87803.5|87673.9|87801.7|87676.4|87812|87725.7|87763.4|87667|33
1649807990000|2022-04-12 23:59:50|87802.8|87674.5|87810.7|87673.3|87810.8|87714.2|87763.9|87671|20
1649808000000|2022-04-13 00:00:00|87810.8|87673.4|87810.6|87681.9|87813.2|87720.8|87768.1|87670.7|51
1649808010000|2022-04-13 00:00:10|87811.7|87679.2|87807.9|87679.7|87813.6|87683.8|87807.9|87676.5|35
1649808020000|2022-04-13 00:00:20|87806.7|87680.3|87809.4|87676.6|87810.2|87680.3|87806.5|87676.2|21
1649808030000|2022-04-13 00:00:30|87807.5|87677.8|87808.4|87676.8|87811|87720.3|87770|87676.8|17
1649808040000|2022-04-13 00:00:40|87808.5|87676.9|87811.8|87673.2|87812.1|87679.4|87806.4|87671.1|35
1649808050000|2022-04-13 00:00:50|87813|87670.4|87765.3|87715.3|87813.6|87718.3|87765.3|87670.4|38
1649808060000|2022-04-13 00:01:00|87806.9|87671.6|87811.7|87668.6|87814.6|87714.9|87764.9|87666.6|38
1649808070000|2022-04-13 00:01:10|87813.1|87667.4|87810.2|87667.2|87813.2|87670.1|87810.2|87666.4|24
1649808080000|2022-04-13 00:01:20|87810.3|87667.3|87808.6|87680.3|87811.7|87680.3|87808.6|87666.1|25
1649808090000|2022-04-13 00:01:30|87768.5|87718.5|87811.3|87668.4|87812.5|87721.1|87768|87666.6|45
1649808100000|2022-04-13 00:01:40|87811.1|87668.2|87804.8|87672.4|87811.3|87673.9|87804.1|87667.1|27
1649808110000|2022-04-13 00:01:50|87805.2|87672.1|87806|87671|87807.6|87672.5|87802.7|87669.5|24
1649808120000|2022-04-13 00:02:00|87805.9|87670.9|87806.9|87679.4|87807.4|87718.8|87767.1|87670.9|33
1649808130000|2022-04-13 00:02:10|87806.8|87680.1|87806.3|87676.9|87808.8|87680.1|87805.1|87673.2|24
1649808140000|2022-04-13 00:02:20|87807.5|87676.8|87810.6|87669.1|87810.7|87677|87806.9|87668.7|10
1649808150000|2022-04-13 00:02:30|87809.2|87670.6|87807.4|87676.3|87809.6|87720.8|87768.8|87668.8|48
1649808160000|2022-04-13 00:02:40|87805.9|87677.7|87801.6|87674.3|87810.8|87679.6|87801.4|87667|21
1649808170000|2022-04-13 00:02:50|87803|87673.5|87805.2|87672|87810.6|87674.9|87801.1|87665.9|16
1649808180000|2022-04-13 00:03:00|87804.6|87672.3|87805.5|87679.3|87808.9|87723.3|87772|87668.3|18
1649808190000|2022-04-13 00:03:10|87805.9|87678.3|87808|87681.4|87814.5|87714|87764|87669.8|60
1649808200000|2022-04-13 00:03:20|87807.5|87680.9|87769.5|87719.5|87811.2|87723.1|87768.3|87675.4|49
1649808210000|2022-04-13 00:03:30|87769.4|87719.4|87769.6|87719.6|87771.5|87721.5|87768.5|87718.5|42
1649808220000|2022-04-13 00:03:40|87769.5|87719.5|87772.7|87722.7|87774.8|87724.8|87765.4|87715.4|32
1649808230000|2022-04-13 00:03:50|87772.8|87722.8|87811.6|87679.9|87818.8|87727|87772|87675.5|44
1649808240000|2022-04-13 00:04:00|87811.8|87680.2|87812.7|87675.1|87812.9|87683.8|87810|87674.5|41
1649808250000|2022-04-13 00:04:10|87813.1|87673.1|87811.5|87675.5|87813.1|87676.6|87811.2|87672.6|14
1649808260000|2022-04-13 00:04:20|87811.8|87674.1|87811.1|87666.1|87812|87677.4|87810.5|87665|18
1649808270000|2022-04-13 00:04:30|87811.3|87666.3|87765.7|87715.7|87811.6|87724.2|87764.9|87665.3|59
1649808280000|2022-04-13 00:04:40|87803.1|87675.7|87766.5|87716.5|87803.3|87719.8|87764.9|87675.5|42
1649808290000|2022-04-13 00:04:50|87766.8|87716.8|87803.9|87677.3|87805.5|87718.3|87766.1|87677|31
1649808300000|2022-04-13 00:05:00|87803.5|87676.9|87802.2|87676.5|87805.2|87718.6|87766|87676.3|38
1649808310000|2022-04-13 00:05:10|87805.2|87673.7|87805.7|87671.1|87809.9|87673.7|87805.2|87667.5|11
1649808320000|2022-04-13 00:05:20|87805|87671.7|87809.9|87681.5|87810.3|87721.2|87767.1|87669.7|23
1649808330000|2022-04-13 00:05:30|87810.7|87681.3|87767.4|87717.4|87812|87717.4|87767.4|87673.6|27
1649808340000|2022-04-13 00:05:40|87767.3|87717.3|87770.9|87720.9|87806.1|87722.6|87767|87678.8|29
1649808350000|2022-04-13 00:05:50|87771.6|87721.6|87768|87718|87771.6|87721.6|87767.9|87717.9|19
1649808360000|2022-04-13 00:06:00|87767.7|87717.7|87765.6|87715.6|87767.7|87717.7|87763.5|87713.5|18
1649808370000|2022-04-13 00:06:10|87765|87715|87769.2|87719.2|87770.9|87720.9|87765|87715|13
1649808380000|2022-04-13 00:06:20|87768.7|87718.7|87807|87673.6|87807|87718.7|87768.6|87673.6|3
1649808390000|2022-04-13 00:06:30|87806.6|87674.7|87803.9|87674.6|87806.6|87725.7|87767.3|87674.6|7
1649808400000|2022-04-13 00:06:40|87765.8|87715.8|87804.4|87676.2|87805.5|87716.1|87765.8|87673.5|14
1649808410000|2022-04-13 00:06:50|87804.3|87675.5|87769.5|87719.5|87804.6|87719.5|87763.4|87675.4|14
1649808420000|2022-04-13 00:07:00|87768.3|87718.3|87766.6|87716.6|87812.6|87718.3|87765.8|87654.6|29
1649808430000|2022-04-13 00:07:10|87806.2|87676.9|87807.1|87675.1|87807.3|87676.9|87806|87674.9|15
1649808440000|2022-04-13 00:07:20|87807.2|87675.2|87806|87676.2|87807.2|87718.8|87764.9|87672.7|29
1649808450000|2022-04-13 00:07:30|87808.8|87674.1|87807.7|87682.1|87812.3|87720.9|87770.9|87669.3|29
1649808460000|2022-04-13 00:07:40|87808.6|87680|87767.1|87717.1|87810.9|87718.2|87765.4|87673.9|24
1649808470000|2022-04-13 00:07:50|87767.2|87717.2|87765.6|87715.6|87806.5|87717.7|87765.3|87676.1|12
1649808480000|2022-04-13 00:08:00|87765.7|87715.7|87809.8|87664.5|87809.8|87716.3|87765.7|87664.5|17
1649808490000|2022-04-13 00:08:10|87808.9|87665.5|87769.9|87719.9|87809.7|87719.9|87768.3|87664.4|21
1649808500000|2022-04-13 00:08:20|87771.9|87721.9|87808.1|87666.2|87811.9|87721.9|87768.6|87663.1|18
1649808510000|2022-04-13 00:08:30|87811.9|87663.3|87805.1|87669.8|87811.9|87674.5|87800.9|87663.3|20
1649808520000|2022-04-13 00:08:40|87804.9|87670.1|87767.7|87717.7|87806.8|87727.5|87767.3|87670.1|21
1649808530000|2022-04-13 00:08:50|87767.5|87717.5|87805.2|87677.5|87806.2|87717.8|87766.5|87676.2|12
1649808540000|2022-04-13 00:09:00|87804.5|87678.1|87769.5|87719.5|87806.3|87719.5|87769.5|87675.8|17
1649808550000|2022-04-13 00:09:10|87770.5|87720.5|87807.3|87667.6|87807.9|87720.5|87762.1|87664.1|24
1649808560000|2022-04-13 00:09:20|87769.5|87719.5|87807.9|87677.7|87809|87723|87767.6|87674.4|59
1649808570000|2022-04-13 00:09:30|87808.2|87677.9|87770|87720|87810.4|87722.7|87765.1|87674.3|25
1649808580000|2022-04-13 00:09:40|87770.1|87720.1|87769.1|87719.1|87805|87721.1|87768|87678.9|16
1649808590000|2022-04-13 00:09:50|87806.8|87677.3|87805.3|87678.1|87807.4|87718.5|87766.3|87675.2|13
1649808600000|2022-04-13 00:10:00|87767.2|87717.2|87765.7|87715.7|87802.6|87721|87764.6|87675.1|32
1649808610000|2022-04-13 00:10:10|87804.2|87678.4|87808.8|87667|87811.1|87721.5|87763.3|87662.9|44
1649808620000|2022-04-13 00:10:20|87809.1|87667.3|87806.6|87669.2|87809.1|87670.3|87805.7|87667.3|32
1649808630000|2022-04-13 00:10:30|87806|87670.1|87804.6|87679.4|87806|87719|87761.5|87670.1|14
1649808640000|2022-04-13 00:10:40|87767.2|87717.2|87806|87671.3|87809.1|87717.2|87767.2|87667.8|12
1649808650000|2022-04-13 00:10:50|87763.8|87713.8|87802.9|87673|87803.8|87713.8|87763.8|87672.7|17
1649808660000|2022-04-13 00:11:00|87763.2|87713.2|87800.4|87675.3|87810.3|87719.4|87763.2|87663.6|29
1649808670000|2022-04-13 00:11:10|87800.9|87674.4|87766.4|87716.4|87802.7|87719.8|87762.8|87672.4|14
1649808680000|2022-04-13 00:11:20|87767.7|87717.7|87766.8|87716.8|87802.7|87717.7|87761.9|87672.2|37
1649808690000|2022-04-13 00:11:30|87767.2|87717.2|87765.7|87715.7|87767.2|87717.2|87763.9|87713.9|31
1649808700000|2022-04-13 00:11:40|87766.2|87716.2|87768.3|87718.3|87806.3|87718.3|87766.2|87679.4|7
1649808710000|2022-04-13 00:11:50|87766.8|87716.8|87768.7|87718.7|87805.1|87726|87763.3|87672.9|17
1649808720000|2022-04-13 00:12:00|87769.7|87719.7|87765.6|87715.6|87806.7|87727.7|87763.8|87675.9|36
1649808730000|2022-04-13 00:12:10|87809.3|87670.7|87769.5|87719.5|87810.1|87722.9|87769.5|87670.7|21
1649808740000|2022-04-13 00:12:20|87769.4|87719.4|87769.1|87719.1|87771.6|87721.6|87766.5|87716.5|25
1649808750000|2022-04-13 00:12:30|87768.5|87718.5|87807.5|87679.3|87807.5|87719.2|87767.1|87679.3|11
1649808760000|2022-04-13 00:12:40|87769|87719|87807.2|87670.9|87807.7|87720.1|87768.1|87670.9|12
1649808770000|2022-04-13 00:12:50|87806.2|87672.4|87770.3|87720.3|87824.4|87729|87767.1|87670.5|36
1649808780000|2022-04-13 00:13:00|87770.4|87720.4|87809.7|87676.7|87809.7|87724|87767.5|87672.1|40
1649808790000|2022-04-13 00:13:10|87809.3|87678.1|87806.2|87678.4|87810.6|87678.8|87805.1|87675.6|23
1649808800000|2022-04-13 00:13:20|87806.1|87678.3|87809.1|87678.6|87809.1|87721.4|87770|87677.1|25
1649808810000|2022-04-13 00:13:30|87809.2|87678.7|87804.7|87674.2|87809.7|87718.8|87767.7|87669.2|47
1649808820000|2022-04-13 00:13:40|87806.7|87672.2|87806.9|87671.6|87809|87714.5|87764.5|87669.9|20
1649808830000|2022-04-13 00:13:50|87806.1|87672.6|87809.5|87669|87809.5|87672.6|87806.1|87668.4|14
1649808840000|2022-04-13 00:14:00|87809.7|87669.1|87767|87717|87810|87724.3|87767|87669.1|49
1649808850000|2022-04-13 00:14:10|87805|87679.4|87807.1|87680.6|87807.2|87721.2|87766.3|87678.5|22
1649808860000|2022-04-13 00:14:20|87769.3|87719.3|87806.4|87676.7|87807.6|87719.3|87769.3|87676.4|22
1649808870000|2022-04-13 00:14:30|87805.4|87678.1|87812.9|87678.4|87813.2|87720.4|87764.7|87674|30
1649808880000|2022-04-13 00:14:40|87811.8|87678.8|87819.6|87670.3|87821.5|87678.9|87811.3|87667.5|25
1649808890000|2022-04-13 00:14:50|87819.2|87722.7|87768.5|87718.5|87819.2|87723|87768.4|87680|32
1649808900000|2022-04-13 00:15:00|87768.8|87718.8|87804.6|87675.2|87805.2|87719.4|87764.7|87673.8|33
1649808910000|2022-04-13 00:15:10|87804.4|87675.5|87807.3|87681.9|87807.4|87725|87764.2|87675|26
1649808920000|2022-04-13 00:15:20|87809.4|87678.5|87803.2|87671.2|87819.7|87720.3|87761.5|87670.2|39
1649808930000|2022-04-13 00:15:30|87803.5|87670.9|87767|87717|87804.2|87718.5|87766.7|87670|20
1649808940000|2022-04-13 00:15:40|87766.2|87716.2|87767.3|87717.3|87768.8|87718.8|87766|87716|16
1649808950000|2022-04-13 00:15:50|87766.4|87716.4|87804.2|87677.8|87806|87716.9|87765.5|87676.8|19
1649808960000|2022-04-13 00:16:00|87804.3|87715.2|87803.9|87671.5|87804.3|87715.6|87765.2|87671.3|19
1649808970000|2022-04-13 00:16:10|87802.6|87672.6|87807.5|87675.2|87809.8|87719.7|87762.5|87672.6|25
1649808980000|2022-04-13 00:16:20|87816.8|87676.6|87768.1|87718.1|87816.8|87718.1|87766.1|87670.6|17
1649808990000|2022-04-13 00:16:30|87766.2|87716.2|87763.8|87713.8|87767.8|87717.8|87763.6|87713.6|31
1649809000000|2022-04-13 00:16:40|87764.2|87714.2|87763.9|87713.9|87764.3|87714.3|87763.9|87713.9|6
1649809010000|2022-04-13 00:16:50|87764|87714|87801.2|87673.4|87801.8|87716.6|87764|87673.4|16
1649809020000|2022-04-13 00:17:00|87804.1|87673.3|87766.7|87716.7|87804.1|87722.3|87765.8|87670.8|22
1649809030000|2022-04-13 00:17:10|87805.2|87671.6|87760.1|87710.1|87805.2|87712.8|87759.7|87671.6|32
1649809040000|2022-04-13 00:17:20|87759.7|87709.7|87763.1|87713.1|87798.7|87717|87759.7|87672.5|17
1649809050000|2022-04-13 00:17:30|87763.3|87713.3|87762.8|87712.8|87799.3|87713.3|87762|87674.3|19
1649809060000|2022-04-13 00:17:40|87762.6|87712.6|87767.9|87717.9|87770.4|87720.4|87762.4|87712.4|24
1649809070000|2022-04-13 00:17:50|87766.3|87716.3|87765.6|87715.6|87769|87719|87764.8|87714.8|32
1649809080000|2022-04-13 00:18:00|87766.3|87716.3|87765.4|87715.4|87805.2|87721.8|87765.1|87671.5|43
1649809090000|2022-04-13 00:18:10|87765.6|87715.6|87767|87717|87767|87717|87763.7|87713.7|27
1649809100000|2022-04-13 00:18:20|87767.5|87717.5|87769.4|87719.4|87809.4|87721.4|87766.4|87682.4|19
1649809110000|2022-04-13 00:18:30|87769.9|87719.9|87766.8|87716.8|87808|87719.9|87766.8|87678.5|24
1649809120000|2022-04-13 00:18:40|87766.7|87716.7|87771|87721|87809.9|87721.5|87766.7|87682.5|18
1649809130000|2022-04-13 00:18:50|87771.7|87721.7|87769.9|87719.9|87810.7|87723.7|87769.9|87681|19
1649809140000|2022-04-13 00:19:00|87770.4|87720.4|87808.4|87680.9|87808.8|87720.4|87769.3|87680.2|15
1649809150000|2022-04-13 00:19:10|87763.4|87713.4|87805.6|87678.2|87807.8|87716.7|87763.4|87673.7|17
1649809160000|2022-04-13 00:19:20|87805.5|87678.1|87768.3|87718.3|87810.1|87725.2|87767.1|87678.1|28
1649809170000|2022-04-13 00:19:30|87768.1|87718.1|87768.8|87718.8|87770.5|87720.5|87767.2|87717.2|26
1649809180000|2022-04-13 00:19:40|87768.4|87718.4|87770.3|87720.3|87811|87721.6|87768.4|87675.8|19
1649809190000|2022-04-13 00:19:50|87770.8|87720.8|87808.4|87673.7|87809.5|87720.8|87768.5|87673.3|18
1649809200000|2022-04-13 00:20:00|87808.5|87674|87770|87720|87810.9|87722.3|87763.2|87670.8|31
1649809210000|2022-04-13 00:20:10|87770.7|87720.7|87809.2|87683.4|87809.7|87722.4|87770.2|87682.9|26
1649809220000|2022-04-13 00:20:20|87771.6|87721.6|87771.6|87721.6|87774.6|87724.6|87769.7|87719.7|27
1649809230000|2022-04-13 00:20:30|87770.8|87720.8|87771.5|87721.5|87809.2|87723.7|87770.5|87683|25
1649809240000|2022-04-13 00:20:40|87771.4|87721.4|87769.2|87719.2|87772.1|87722.1|87768.5|87718.5|21
1649809250000|2022-04-13 00:20:50|87769.4|87719.4|87808.8|87678|87808.8|87719.6|87767.1|87677.1|14
1649809260000|2022-04-13 00:21:00|87808.3|87677.5|87770.5|87720.5|87808.3|87723.9|87766.4|87677.3|44
1649809270000|2022-04-13 00:21:10|87771.1|87721.1|87769.8|87719.8|87807.2|87721.1|87769.1|87680.5|23
1649809280000|2022-04-13 00:21:20|87770.1|87720.1|87770|87720|87773.7|87723.7|87767.2|87717.2|33
1649809290000|2022-04-13 00:21:30|87770.1|87720.1|87770.3|87720.3|87820|87722.4|87768.3|87669.1|20
1649809300000|2022-04-13 00:21:40|87771.2|87721.2|87814.5|87683.1|87820.7|87725.3|87770.2|87678.2|40
1649809310000|2022-04-13 00:21:50|87812.3|87678.1|87772.8|87722.8|87812.4|87723|87770.4|87678.1|20
1649809320000|2022-04-13 00:22:00|87772|87722|87773.3|87723.3|87812.1|87724|87770.9|87685.1|29
1649809330000|2022-04-13 00:22:10|87774.3|87724.3|87774.5|87724.5|87815.1|87724.7|87773.3|87685.3|23
1649809340000|2022-04-13 00:22:20|87774|87724|87775.6|87725.6|87811.2|87727.5|87772.2|87686.2|11
1649809350000|2022-04-13 00:22:30|87774.7|87724.7|87774.5|87724.5|87814.7|87725.9|87773.4|87686.8|27
1649809360000|2022-04-13 00:22:40|87813.1|87686.6|87781.6|87731.6|87814.3|87731.9|87775.4|87683.1|8
1649809370000|2022-04-13 00:22:50|87781.7|87731.7|87775.1|87725.1|87781.7|87731.7|87772.5|87722.5|21
1649809380000|2022-04-13 00:23:00|87775|87725|87776.4|87726.4|87812.7|87727|87773.3|87687.2|20
1649809390000|2022-04-13 00:23:10|87776.8|87726.8|87773.1|87723.1|87776.8|87726.8|87772.4|87722.4|17
1649809400000|2022-04-13 00:23:20|87773.2|87723.2|87771.1|87721.1|87810.8|87723.9|87769.9|87684.5|27
1649809410000|2022-04-13 00:23:30|87770.9|87720.9|87774.4|87724.4|87778.1|87728.1|87770.3|87720.3|27
1649809420000|2022-04-13 00:23:40|87774.1|87724.1|87776.1|87726.1|87777.9|87727.9|87772.9|87722.9|23
1649809430000|2022-04-13 00:23:50|87777.6|87727.6|87775.7|87725.7|87777.6|87727.6|87774.3|87724.3|21
1649809440000|2022-04-13 00:24:00|87775.9|87725.9|87780.3|87730.3|87817.6|87733.5|87775.2|87692.4|38
1649809450000|2022-04-13 00:24:10|87779.6|87729.6|87780.2|87730.2|87784.9|87734.9|87774.3|87724.3|46
1649809460000|2022-04-13 00:24:20|87781.5|87731.5|87776.4|87726.4|87816.7|87733|87776.4|87687.5|42
1649809470000|2022-04-13 00:24:30|87776.5|87726.5|87779.8|87729.8|87814.2|87730.9|87776.5|87689.1|23
1649809480000|2022-04-13 00:24:40|87779.9|87729.9|87780|87730|87781.8|87731.8|87779.4|87729.4|13
1649809490000|2022-04-13 00:24:50|87779.5|87729.5|87784.7|87734.7|87786.7|87736.7|87779.3|87729.3|23
1649809500000|2022-04-13 00:25:00|87785.1|87735.1|87787.3|87737.3|87789.6|87739.6|87783.1|87733.1|61
1649809510000|2022-04-13 00:25:10|87786.2|87736.2|87787.8|87737.8|87790.4|87740.4|87785.1|87735.1|33
1649809520000|2022-04-13 00:25:20|87787.4|87737.4|87785.5|87735.5|87788.1|87738.1|87784.1|87734.1|35
1649809530000|2022-04-13 00:25:30|87785.3|87735.3|87785.4|87735.4|87787.6|87737.6|87784.2|87734.2|26
1649809540000|2022-04-13 00:25:40|87785.3|87735.3|87786.6|87736.6|87791.2|87741.2|87784.7|87734.7|29
1649809550000|2022-04-13 00:25:50|87787|87737|87789.1|87739.1|87790.7|87740.7|87786.2|87736.2|17
1649809560000|2022-04-13 00:26:00|87788.5|87738.5|87790.4|87740.4|87793.2|87743.2|87788.5|87738.5|30
1649809570000|2022-04-13 00:26:10|87791.4|87741.4|87798.9|87748.9|87801.2|87751.2|87789.9|87739.9|30
1649809580000|2022-04-13 00:26:20|87800.2|87750.2|87797.5|87747.5|87802.7|87752.7|87796.6|87746.6|53
1649809590000|2022-04-13 00:26:30|87797.3|87747.3|87797.4|87747.4|87804.3|87754.3|87792.7|87742.7|51
1649809600000|2022-04-13 00:26:40|87797.5|87747.5|87798.2|87748.2|87806.7|87756.7|87795.2|87745.2|54
1649809610000|2022-04-13 00:26:50|87798.5|87748.5|87793.7|87743.7|87798.5|87748.5|87793|87743|50
1649809620000|2022-04-13 00:27:00|87792.7|87742.7|87794.6|87744.6|87805.2|87755.2|87792.1|87742.1|34
1649809630000|2022-04-13 00:27:10|87794.8|87744.8|87794.4|87744.4|87794.8|87744.8|87793.4|87743.4|13
1649809640000|2022-04-13 00:27:20|87795.1|87745.1|87794.4|87744.4|87796.5|87746.5|87793.4|87743.4|48
1649809650000|2022-04-13 00:27:30|87794.5|87744.5|87793|87743|87796.3|87746.3|87792.2|87742.2|35
1649809660000|2022-04-13 00:27:40|87793.5|87743.5|87795.5|87745.5|87799.6|87749.6|87793.2|87743.2|31
1649809670000|2022-04-13 00:27:50|87795.3|87745.3|87797.8|87747.8|87797.8|87747.8|87792.3|87742.3|37
1649809680000|2022-04-13 00:28:00|87796.9|87746.9|87794.2|87744.2|87798.3|87748.3|87794.1|87744.1|39
1649809690000|2022-04-13 00:28:10|87793.5|87743.5|87794.8|87744.8|87796.3|87746.3|87790.8|87740.8|35
1649809700000|2022-04-13 00:28:20|87793.5|87743.5|87790.1|87740.1|87795.9|87745.9|87788.7|87738.7|41
1649809710000|2022-04-13 00:28:30|87790.9|87740.9|87789.6|87739.6|87793.4|87743.4|87789|87739|33
1649809720000|2022-04-13 00:28:40|87790|87740|87792.3|87742.3|87795.6|87745.6|87788.9|87738.9|26
1649809730000|2022-04-13 00:28:50|87792.5|87742.5|87792.6|87742.6|87793.8|87743.8|87790.2|87740.2|30
1649809740000|2022-04-13 00:29:00|87792.8|87742.8|87786.1|87736.1|87794|87744|87784.5|87734.5|44
1649809750000|2022-04-13 00:29:10|87786|87736|87791.6|87741.6|87792.9|87742.9|87786|87736|50
1649809760000|2022-04-13 00:29:20|87790.8|87740.8|87791.1|87741.1|87793.1|87743.1|87789|87739|43
1649809770000|2022-04-13 00:29:30|87792.6|87742.6|87786.3|87736.3|87793|87743|87786.3|87736.3|48
1649809780000|2022-04-13 00:29:40|87786.4|87736.4|87788.7|87738.7|87790.8|87740.8|87785.6|87735.6|26
1649809790000|2022-04-13 00:29:50|87788.9|87738.9|87789.3|87739.3|87789.7|87739.7|87786.8|87736.8|20
1649809800000|2022-04-13 00:30:00|87788.5|87738.5|87791.4|87741.4|87791.6|87741.6|87786.6|87736.6|39
1649809810000|2022-04-13 00:30:10|87790.8|87740.8|87786|87736|87791.5|87741.5|87785.1|87735.1|32
1649809820000|2022-04-13 00:30:20|87786.6|87736.6|87792.5|87742.5|87803.9|87753.9|87786.6|87736.6|40
1649809830000|2022-04-13 00:30:30|87792.9|87742.9|87788.7|87738.7|87792.9|87742.9|87788.7|87738.7|16
1649809840000|2022-04-13 00:30:40|87796.2|87746.2|87791.3|87741.3|87796.2|87746.2|87791.3|87741.3|4
1649809850000|2022-04-13 00:30:50|87791|87741|87787|87737|87791|87741|87786.3|87736.3|24
1649809860000|2022-04-13 00:31:00|87786|87736|87787.9|87737.9|87788.9|87738.9|87786|87736|24
1649809870000|2022-04-13 00:31:10|87788.3|87738.3|87790.9|87740.9|87791.6|87741.6|87787.9|87737.9|16
1649809880000|2022-04-13 00:31:20|87790.4|87740.4|87789.9|87739.9|87791.1|87741.1|87788.6|87738.6|8
1649809890000|2022-04-13 00:31:30|87790.3|87740.3|87791.5|87741.5|87791.7|87741.7|87788.9|87738.9|18
1649809900000|2022-04-13 00:31:40|87791.7|87741.7|87789.4|87739.4|87791.7|87741.7|87789.1|87739.1|27
1649809910000|2022-04-13 00:31:50|87789.9|87739.9|87793.6|87743.6|87793.7|87743.7|87788.6|87738.6|36
1649809920000|2022-04-13 00:32:00|87795.7|87745.7|87790.6|87740.6|87795.7|87745.7|87789.7|87739.7|26
1649809930000|2022-04-13 00:32:10|87791.6|87741.6|87792.1|87742.1|87796.4|87746.4|87788|87738|42
1649809940000|2022-04-13 00:32:20|87793.7|87743.7|87791.6|87741.6|87795.2|87745.2|87787.4|87737.4|25
1649809950000|2022-04-13 00:32:30|87792.1|87742.1|87789.3|87739.3|87793|87743|87788.4|87738.4|36
1649809960000|2022-04-13 00:32:40|87788.7|87738.7|87789.8|87739.8|87791.1|87741.1|87788.4|87738.4|18
1649809970000|2022-04-13 00:32:50|87789.9|87739.9|87792.5|87742.5|87793.1|87743.1|87789.9|87739.9|14
1649809980000|2022-04-13 00:33:00|87791.6|87741.6|87796.7|87746.7|87797.1|87747.1|87791.3|87741.3|16
1649809990000|2022-04-13 00:33:10|87796.1|87746.1|87791|87741|87796.1|87746.1|87787.2|87737.2|17
1649810000000|2022-04-13 00:33:20|87790.7|87740.7|87790.9|87740.9|87791.5|87741.5|87789.3|87739.3|14
1649810010000|2022-04-13 00:33:30|87789.5|87739.5|87791|87741|87792.9|87742.9|87788.9|87738.9|24
1649810020000|2022-04-13 00:33:40|87791.5|87741.5|87792.1|87742.1|87792.6|87742.6|87791.5|87741.5|27
1649810030000|2022-04-13 00:33:50|87792|87742|87787.9|87737.9|87795.1|87745.1|87787.2|87737.2|29
1649810040000|2022-04-13 00:34:00|87787.6|87737.6|87788.3|87738.3|87790.4|87740.4|87787.6|87737.6|21
1649810050000|2022-04-13 00:34:10|87787.8|87737.8|87792.1|87742.1|87792.3|87742.3|87787|87737|36
1649810060000|2022-04-13 00:34:20|87792.9|87742.9|87792.5|87742.5|87794.3|87744.3|87791.2|87741.2|22
1649810070000|2022-04-13 00:34:30|87792|87742|87793.7|87743.7|87793.7|87743.7|87792|87742|16
1649810080000|2022-04-13 00:34:40|87795.4|87745.4|87791.5|87741.5|87795.7|87745.7|87790.3|87740.3|34
1649810090000|2022-04-13 00:34:50|87792.5|87742.5|87789.4|87739.4|87797|87747|87788.4|87738.4|33
1649810100000|2022-04-13 00:35:00|87789.2|87739.2|87792|87742|87794.2|87744.2|87787.6|87737.6|43
1649810110000|2022-04-13 00:35:10|87792.1|87742.1|87789.4|87739.4|87792.6|87742.6|87788.2|87738.2|37
1649810120000|2022-04-13 00:35:20|87791.2|87741.2|87790.4|87740.4|87791.2|87741.2|87788.3|87738.3|19
1649810130000|2022-04-13 00:35:30|87790.5|87740.5|87791|87741|87792.3|87742.3|87786.1|87736.1|13
1649810140000|2022-04-13 00:35:40|87790.4|87740.4|87790.3|87740.3|87791.2|87741.2|87789.4|87739.4|11
1649810150000|2022-04-13 00:35:50|87790.2|87740.2|87788.4|87738.4|87791|87741|87788.4|87738.4|10
1649810160000|2022-04-13 00:36:00|87788.2|87738.2|87783|87733|87789.2|87739.2|87782.9|87732.9|28
1649810170000|2022-04-13 00:36:10|87783.2|87733.2|87784.1|87734.1|87785.6|87735.6|87780.7|87730.7|36
1649810180000|2022-04-13 00:36:20|87784.3|87734.3|87787.5|87737.5|87787.5|87737.5|87784.1|87734.1|27
1649810190000|2022-04-13 00:36:30|87787.6|87737.6|87789.1|87739.1|87789.5|87739.5|87786.5|87736.5|16
1649810200000|2022-04-13 00:36:40|87788.8|87738.8|87797.4|87747.4|87798|87748|87786.3|87736.3|23
1649810210000|2022-04-13 00:36:50|87791.2|87741.2|87794.8|87744.8|87797.8|87747.8|87787.6|87737.6|47
1649810220000|2022-04-13 00:37:00|87794.6|87744.6|87795.2|87745.2|87835.1|87749.8|87788.2|87696.2|43
1649810230000|2022-04-13 00:37:10|87795|87745|87793.9|87743.9|87795|87745|87790.6|87740.6|22
1649810240000|2022-04-13 00:37:20|87794.2|87744.2|87794|87744|87795.1|87745.1|87791.1|87741.1|27
1649810250000|2022-04-13 00:37:30|87793.7|87743.7|87794.6|87744.6|87794.8|87744.8|87792.6|87742.6|23
1649810260000|2022-04-13 00:37:40|87794.4|87744.4|87791.4|87741.4|87795.9|87745.9|87790|87740|17
1649810270000|2022-04-13 00:37:50|87791.9|87741.9|87792.2|87742.2|87798.9|87748.9|87789.7|87739.7|24
1649810280000|2022-04-13 00:38:00|87793|87743|87790.4|87740.4|87793.7|87743.7|87788.4|87738.4|19
1649810290000|2022-04-13 00:38:10|87789.9|87739.9|87791.9|87741.9|87794.4|87744.4|87789.9|87739.9|19
1649810300000|2022-04-13 00:38:20|87791.8|87741.8|87793.2|87743.2|87793.3|87743.3|87791.3|87741.3|8
1649810310000|2022-04-13 00:38:30|87792.8|87742.8|87791.8|87741.8|87794.2|87744.2|87791.8|87741.8|8
1649810320000|2022-04-13 00:38:40|87792.2|87742.2|87792.4|87742.4|87798.3|87748.3|87785.1|87735.1|37
1649810330000|2022-04-13 00:38:50|87792.5|87742.5|87791.9|87741.9|87792.5|87742.5|87789.7|87739.7|15
1649810340000|2022-04-13 00:39:00|87791|87741|87790.5|87740.5|87791.7|87741.7|87788.2|87738.2|20
1649810350000|2022-04-13 00:39:10|87791.1|87741.1|87793.5|87743.5|87794.4|87744.4|87789.2|87739.2|14
1649810360000|2022-04-13 00:39:20|87792.8|87742.8|87792.1|87742.1|87793.8|87743.8|87790.9|87740.9|19
1649810370000|2022-04-13 00:39:30|87792.2|87742.2|87794.5|87744.5|87795.2|87745.2|87789.7|87739.7|10
1649810380000|2022-04-13 00:39:40|87794.2|87744.2|87790|87740|87795.4|87745.4|87788.1|87738.1|11
1649810390000|2022-04-13 00:39:50|87789|87739|87791|87741|87791.9|87741.9|87788.2|87738.2|15
1649810400000|2022-04-13 00:40:00|87791.2|87741.2|87794.5|87744.5|87795.3|87745.3|87791.2|87741.2|6
1649810410000|2022-04-13 00:40:10|87796|87746|87793.3|87743.3|87796.7|87746.7|87792.6|87742.6|14
1649810420000|2022-04-13 00:40:20|87793|87743|87791.4|87741.4|87795.3|87745.3|87786.4|87736.4|29
1649810430000|2022-04-13 00:40:30|87791.5|87741.5|87790.5|87740.5|87792.9|87742.9|87790.5|87740.5|21
1649810440000|2022-04-13 00:40:40|87789.6|87739.6|87797.3|87747.3|87797.6|87747.6|87789.2|87739.2|19
1649810450000|2022-04-13 00:40:50|87795|87745|87795|87745|87795|87745|87789.5|87739.5|10
1649810460000|2022-04-13 00:41:00|87793.4|87743.4|87792.5|87742.5|87793.5|87743.5|87790.7|87740.7|18
1649810470000|2022-04-13 00:41:10|87793.1|87743.1|87791.9|87741.9|87793.1|87743.1|87789.7|87739.7|23
1649810480000|2022-04-13 00:41:20|87791.4|87741.4|87794.2|87744.2|87796.8|87746.8|87790.4|87740.4|45
1649810490000|2022-04-13 00:41:30|87793|87743|87799.9|87749.9|87800.6|87750.6|87791.1|87741.1|50
1649810500000|2022-04-13 00:41:40|87800.1|87750.1|87797.7|87747.7|87800.1|87750.1|87796.5|87746.5|28
1649810510000|2022-04-13 00:41:50|87797.8|87747.8|87800.7|87750.7|87800.7|87750.7|87795.8|87745.8|26
1649810520000|2022-04-13 00:42:00|87800.8|87750.8|87801.8|87751.8|87801.8|87751.8|87797.5|87747.5|30
1649810530000|2022-04-13 00:42:10|87800.5|87750.5|87799.8|87749.8|87803.3|87753.3|87797.9|87747.9|41
1649810540000|2022-04-13 00:42:20|87799.5|87749.5|87799.4|87749.4|87802|87752|87797.3|87747.3|45
1649810550000|2022-04-13 00:42:30|87799.5|87749.5|87800.6|87750.6|87801|87751|87799.1|87749.1|28
1649810560000|2022-04-13 00:42:40|87801.4|87751.4|87802.2|87752.2|87802.2|87752.2|87798.8|87748.8|24
1649810570000|2022-04-13 00:42:50|87802.5|87752.5|87801.6|87751.6|87802.5|87752.5|87798.7|87748.7|24
1649810580000|2022-04-13 00:43:00|87802.6|87752.6|87798.6|87748.6|87803.2|87753.2|87798.6|87748.6|24
1649810590000|2022-04-13 00:43:10|87799.4|87749.4|87800.4|87750.4|87804.4|87754.4|87799.4|87749.4|26
1649810600000|2022-04-13 00:43:20|87800.5|87750.5|87802.7|87752.7|87805.3|87755.3|87799|87749|31
1649810610000|2022-04-13 00:43:30|87802.4|87752.4|87800.3|87750.3|87802.5|87752.5|87799.9|87749.9|14
1649810620000|2022-04-13 00:43:40|87800.2|87750.2|87802.4|87752.4|87803.3|87753.3|87799.6|87749.6|26
1649810630000|2022-04-13 00:43:50|87801.4|87751.4|87801.5|87751.5|87845.5|87759.9|87798.6|87717.9|26
1649810640000|2022-04-13 00:44:00|87801.1|87751.1|87807.6|87757.6|87810.2|87760.2|87800.7|87750.7|45
1649810650000|2022-04-13 00:44:10|87808.1|87758.1|87812.3|87762.3|87815.2|87765.2|87804.3|87754.3|39
1649810660000|2022-04-13 00:44:20|87813.6|87763.6|87815.8|87765.8|87821|87771|87813.6|87763.6|46
1649810670000|2022-04-13 00:44:30|87819.3|87769.3|87822.5|87772.5|87825.5|87775.5|87810.8|87760.8|53
1649810680000|2022-04-13 00:44:40|87822.3|87772.3|87822.5|87772.5|87825.7|87775.7|87814.9|87764.9|62
1649810690000|2022-04-13 00:44:50|87822.7|87772.7|87819.9|87769.9|87823|87773|87817.2|87767.2|46
1649810700000|2022-04-13 00:45:00|87820.1|87770.1|87812.3|87762.3|87825.6|87775.6|87809.4|87759.4|47
1649810710000|2022-04-13 00:45:10|87812.1|87762.1|87812.2|87762.2|87813.9|87763.9|87811.5|87761.5|18
1649810720000|2022-04-13 00:45:20|87812.4|87762.4|87812.7|87762.7|87816.5|87766.5|87812.3|87762.3|32
1649810730000|2022-04-13 00:45:30|87812.9|87762.9|87812.9|87762.9|87813.9|87763.9|87807.3|87757.3|37
1649810740000|2022-04-13 00:45:40|87813.2|87763.2|87813|87763|87814.5|87764.5|87812.6|87762.6|22
1649810750000|2022-04-13 00:45:50|87814.2|87764.2|87812.9|87762.9|87814.9|87764.9|87812.3|87762.3|28
1649810760000|2022-04-13 00:46:00|87813.1|87763.1|87812.3|87762.3|87817.4|87767.4|87810.5|87760.5|43
1649810770000|2022-04-13 00:46:10|87812.2|87762.2|87812.5|87762.5|87812.5|87762.5|87810.9|87760.9|21
1649810780000|2022-04-13 00:46:20|87812.3|87762.3|87813.5|87763.5|87815|87765|87810.1|87760.1|43
1649810790000|2022-04-13 00:46:30|87813.8|87763.8|87811.9|87761.9|87814.1|87764.1|87810.1|87760.1|41
1649810800000|2022-04-13 00:46:40|87811.8|87761.8|87809.8|87759.8|87815.2|87765.2|87809.8|87759.8|35
1649810810000|2022-04-13 00:46:50|87810|87760|87812|87762|87814.7|87764.7|87810|87760|38
1649810820000|2022-04-13 00:47:00|87812.2|87762.2|87812.3|87762.3|87812.7|87762.7|87808.6|87758.6|41
1649810830000|2022-04-13 00:47:10|87812.6|87762.6|87809.9|87759.9|87815.9|87765.9|87809.8|87759.8|37
1649810840000|2022-04-13 00:47:20|87809.7|87759.7|87812.5|87762.5|87813.5|87763.5|87809.7|87759.7|33
1649810850000|2022-04-13 00:47:30|87812.8|87762.8|87813.7|87763.7|87814.4|87764.4|87812.3|87762.3|38
1649810860000|2022-04-13 00:47:40|87813.2|87763.2|87813.6|87763.6|87815.3|87765.3|87813|87763|10
1649810870000|2022-04-13 00:47:50|87814.3|87764.3|87815.1|87765.1|87815.1|87765.1|87812.7|87762.7|28
1649810880000|2022-04-13 00:48:00|87815|87765|87813.8|87763.8|87818|87768|87813.8|87763.8|31
1649810890000|2022-04-13 00:48:10|87813.6|87763.6|87812.7|87762.7|87813.6|87763.6|87811.8|87761.8|19
1649810900000|2022-04-13 00:48:20|87812.8|87762.8|87812.5|87762.5|87813.8|87763.8|87812.3|87762.3|20
1649810910000|2022-04-13 00:48:30|87812.7|87762.7|87814.2|87764.2|87814.7|87764.7|87811.5|87761.5|33
1649810920000|2022-04-13 00:48:40|87814.1|87764.1|87814.2|87764.2|87815.7|87765.7|87812.8|87762.8|22
1649810930000|2022-04-13 00:48:50|87814.3|87764.3|87818.3|87768.3|87818.3|87768.3|87812.9|87762.9|30
1649810940000|2022-04-13 00:49:00|87817.5|87767.5|87815.4|87765.4|87819.3|87769.3|87811.9|87761.9|42
1649810950000|2022-04-13 00:49:10|87815|87765|87813|87763|87816.5|87766.5|87812.9|87762.9|30
1649810960000|2022-04-13 00:49:20|87813.2|87763.2|87818.5|87768.5|87818.5|87768.5|87811.3|87761.3|32
1649810970000|2022-04-13 00:49:30|87817.4|87767.4|87819.9|87769.9|87820.8|87770.8|87817.2|87767.2|53
1649810980000|2022-04-13 00:49:40|87823.1|87773.1|87819.8|87769.8|87823.1|87773.1|87817.1|87767.1|39
1649810990000|2022-04-13 00:49:50|87818.6|87768.6|87813|87763|87821.2|87771.2|87811.1|87761.1|45
1649811000000|2022-04-13 00:50:00|87813.2|87763.2|87814|87764|87815.1|87765.1|87812.5|87762.5|31
1649811010000|2022-04-13 00:50:10|87814.1|87764.1|87814.3|87764.3|87814.8|87764.8|87813.4|87763.4|20
1649811020000|2022-04-13 00:50:20|87814.2|87764.2|87813.4|87763.4|87814.9|87764.9|87813.4|87763.4|27
1649811030000|2022-04-13 00:50:30|87813.3|87763.3|87812|87762|87817.5|87767.5|87809.8|87759.8|30
1649811040000|2022-04-13 00:50:40|87812.1|87762.1|87812.9|87762.9|87814.4|87764.4|87810|87760|24
1649811050000|2022-04-13 00:50:50|87813.1|87763.1|87814.8|87764.8|87816.3|87766.3|87813.1|87763.1|41
1649811060000|2022-04-13 00:51:00|87815|87765|87819.9|87769.9|87825.2|87775.2|87813.7|87763.7|33
1649811070000|2022-04-13 00:51:10|87820.3|87770.3|87826.6|87776.6|87829.5|87779.5|87819.5|87769.5|45
1649811080000|2022-04-13 00:51:20|87829.3|87779.3|87825.1|87775.1|87835.2|87785.2|87821.9|87771.9|72
1649811090000|2022-04-13 00:51:30|87825.5|87775.5|87824.5|87774.5|87832.3|87782.3|87819.4|87769.4|76
1649811100000|2022-04-13 00:51:40|87824.4|87774.4|87823.1|87773.1|87829.8|87779.8|87821|87771|59
1649811110000|2022-04-13 00:51:50|87821.9|87771.9|87822.7|87772.7|87824.8|87774.8|87816.9|87766.9|56
1649811120000|2022-04-13 00:52:00|87822.8|87772.8|87822.3|87772.3|87823.6|87773.6|87817.6|87767.6|55
1649811130000|2022-04-13 00:52:10|87822.1|87772.1|87820|87770|87822.1|87772.1|87816|87766|48
1649811140000|2022-04-13 00:52:20|87817|87767|87813.6|87763.6|87817|87767|87811.6|87761.6|34
1649811150000|2022-04-13 00:52:30|87813.2|87763.2|87815.3|87765.3|87816.1|87766.1|87809.2|87759.2|33
1649811160000|2022-04-13 00:52:40|87814.7|87764.7|87814.3|87764.3|87814.7|87764.7|87810.9|87760.9|40
1649811170000|2022-04-13 00:52:50|87814.4|87764.4|87801|87751|87814.4|87764.4|87799.2|87749.2|53
1649811180000|2022-04-13 00:53:00|87801.3|87751.3|87799.9|87749.9|87805.6|87755.6|87797.1|87747.1|46
1649811190000|2022-04-13 00:53:10|87800|87750|87798.7|87748.7|87801.5|87751.5|87798.6|87748.6|35
1649811200000|2022-04-13 00:53:20|87798.6|87748.6|87800.8|87750.8|87803.2|87753.2|87798.3|87748.3|35
1649811210000|2022-04-13 00:53:30|87800.6|87750.6|87801.2|87751.2|87801.3|87751.3|87797|87747|32
1649811220000|2022-04-13 00:53:40|87800.7|87750.7|87800.7|87750.7|87801.5|87751.5|87800.4|87750.4|21
1649811230000|2022-04-13 00:53:50|87800.9|87750.9|87798.7|87748.7|87800.9|87750.9|87797.9|87747.9|23
1649811240000|2022-04-13 00:54:00|87799|87749|87798|87748|87799.1|87749.1|87797.5|87747.5|30
1649811250000|2022-04-13 00:54:10|87797.5|87747.5|87799.2|87749.2|87799.6|87749.6|87796.9|87746.9|31
1649811260000|2022-04-13 00:54:20|87798.8|87748.8|87799.3|87749.3|87801.2|87751.2|87797.2|87747.2|34
1649811270000|2022-04-13 00:54:30|87801.3|87751.3|87800.4|87750.4|87801.3|87751.3|87798.9|87748.9|45
1649811280000|2022-04-13 00:54:40|87803.1|87753.1|87799.6|87749.6|87803.3|87753.3|87798.9|87748.9|23
1649811290000|2022-04-13 00:54:50|87799.4|87749.4|87798.4|87748.4|87800.2|87750.2|87798.2|87748.2|43
1649811300000|2022-04-13 00:55:00|87797.9|87747.9|87801|87751|87805.9|87755.9|87797.9|87747.9|47
1649811310000|2022-04-13 00:55:10|87800.9|87750.9|87798.7|87748.7|87801.8|87751.8|87798.5|87748.5|41
1649811320000|2022-04-13 00:55:20|87798.8|87748.8|87797.8|87747.8|87799|87749|87795.6|87745.6|32
1649811330000|2022-04-13 00:55:30|87797|87747|87796.7|87746.7|87802.3|87752.3|87796.6|87746.6|43
1649811340000|2022-04-13 00:55:40|87796.8|87746.8|87796.6|87746.6|87800.7|87750.7|87796.6|87746.6|36
1649811350000|2022-04-13 00:55:50|87796.4|87746.4|87791.1|87741.1|87796.9|87746.9|87791.1|87741.1|39
1649811360000|2022-04-13 00:56:00|87791.5|87741.5|87792.8|87742.8|87796.5|87746.5|87791.5|87741.5|44
1649811370000|2022-04-13 00:56:10|87792.6|87742.6|87792.5|87742.5|87795.5|87745.5|87792.3|87742.3|34
1649811380000|2022-04-13 00:56:20|87792.6|87742.6|87793.6|87743.6|87793.6|87743.6|87791.9|87741.9|22
1649811390000|2022-04-13 00:56:30|87792.9|87742.9|87789.8|87739.8|87793.5|87743.5|87789.6|87739.6|20
1649811400000|2022-04-13 00:56:40|87790.2|87740.2|87790|87740|87794.4|87744.4|87789.1|87739.1|25
1649811410000|2022-04-13 00:56:50|87790.3|87740.3|87791.2|87741.2|87791.5|87741.5|87789.6|87739.6|22
1649811420000|2022-04-13 00:57:00|87789.4|87739.4|87793.8|87743.8|87797.9|87747.9|87788.7|87738.7|52
1649811430000|2022-04-13 00:57:10|87793.9|87743.9|87792.3|87742.3|87795|87745|87792.3|87742.3|31
1649811440000|2022-04-13 00:57:20|87794.2|87744.2|87794.6|87744.6|87796.7|87746.7|87792.6|87742.6|54
1649811450000|2022-04-13 00:57:30|87792.9|87742.9|87791.2|87741.2|87795|87745|87789.9|87739.9|49
1649811460000|2022-04-13 00:57:40|87791|87741|87793.5|87743.5|87797.3|87747.3|87789.7|87739.7|42
1649811470000|2022-04-13 00:57:50|87793.6|87743.6|87789.4|87739.4|87794.2|87744.2|87789.4|87739.4|35
1649811480000|2022-04-13 00:58:00|87788.9|87738.9|87793.5|87743.5|87796.2|87746.2|87788.9|87738.9|48
1649811490000|2022-04-13 00:58:10|87793.7|87743.7|87793.5|87743.5|87795.5|87745.5|87791.7|87741.7|28
1649811500000|2022-04-13 00:58:20|87793.7|87743.7|87795.1|87745.1|87796.3|87746.3|87792.3|87742.3|57
1649811510000|2022-04-13 00:58:30|87795.3|87745.3|87793.2|87743.2|87795.5|87745.5|87791.2|87741.2|45
1649811520000|2022-04-13 00:58:40|87795.5|87745.5|87790.6|87740.6|87795.5|87745.5|87790.6|87740.6|42
1649811530000|2022-04-13 00:58:50|87790.7|87740.7|87793.6|87743.6|87796|87746|87789.6|87739.6|43
1649811540000|2022-04-13 00:59:00|87793.5|87743.5|87794.1|87744.1|87794.1|87744.1|87792.6|87742.6|34
1649811550000|2022-04-13 00:59:10|87793.2|87743.2|87792.8|87742.8|87795.2|87745.2|87792.7|87742.7|44
1649811560000|2022-04-13 00:59:20|87791.3|87741.3|87792.9|87742.9|87794.4|87744.4|87790.5|87740.5|40
1649811570000|2022-04-13 00:59:30|87793.1|87743.1|87793.4|87743.4|87795.3|87745.3|87791.6|87741.6|42
1649811580000|2022-04-13 00:59:40|87793|87743|87792.1|87742.1|87796.8|87746.8|87789.8|87739.8|45
1649811590000|2022-04-13 00:59:50|87792.2|87742.2|87790.4|87740.4|87794.3|87744.3|87790.4|87740.4|31
1649811600000|2022-04-13 01:00:00|87790.2|87740.2|87793.5|87743.5|87800.6|87750.6|87790.2|87740.2|49
1649811610000|2022-04-13 01:00:10|87793.4|87743.4|87791.7|87741.7|87796.2|87746.2|87791.5|87741.5|45
1649811620000|2022-04-13 01:00:20|87791.4|87741.4|87793.1|87743.1|87796|87746|87790.9|87740.9|47
1649811630000|2022-04-13 01:00:30|87793.4|87743.4|87791.9|87741.9|87797.8|87747.8|87791.8|87741.8|38
1649811640000|2022-04-13 01:00:40|87790.6|87740.6|87794.2|87744.2|87797.7|87747.7|87789.1|87739.1|51
1649811650000|2022-04-13 01:00:50|87796.3|87746.3|87793.5|87743.5|87797.8|87747.8|87793.3|87743.3|26
1649811660000|2022-04-13 01:01:00|87793.7|87743.7|87793.7|87743.7|87796|87746|87792.9|87742.9|32
1649811670000|2022-04-13 01:01:10|87793.6|87743.6|87792.4|87742.4|87795.8|87745.8|87792|87742|28
1649811680000|2022-04-13 01:01:20|87792.5|87742.5|87794.4|87744.4|87795.5|87745.5|87790.2|87740.2|47
1649811690000|2022-04-13 01:01:30|87794|87744|87794.4|87744.4|87798|87748|87792.2|87742.2|52
1649811700000|2022-04-13 01:01:40|87794.5|87744.5|87795|87745|87796.3|87746.3|87790.2|87740.2|36
1649811710000|2022-04-13 01:01:50|87795.8|87745.8|87797.7|87747.7|87798.7|87748.7|87792|87742|34
1649811720000|2022-04-13 01:02:00|87798|87748|87790.6|87740.6|87798|87748|87790.6|87740.6|39
1649811730000|2022-04-13 01:02:10|87791|87741|87793|87743|87795.3|87745.3|87790.6|87740.6|45
1649811740000|2022-04-13 01:02:20|87792.9|87742.9|87793.1|87743.1|87794.7|87744.7|87791.2|87741.2|31
1649811750000|2022-04-13 01:02:30|87792.6|87742.6|87791.7|87741.7|87795.4|87745.4|87791.2|87741.2|23
1649811760000|2022-04-13 01:02:40|87791.9|87741.9|87789.5|87739.5|87795.1|87745.1|87789.3|87739.3|36
1649811770000|2022-04-13 01:02:50|87788.1|87738.1|87791.9|87741.9|87794.8|87744.8|87788.1|87738.1|28
1649811780000|2022-04-13 01:03:00|87791.4|87741.4|87794.4|87744.4|87794.8|87744.8|87789.7|87739.7|40
1649811790000|2022-04-13 01:03:10|87794.9|87744.9|87791.1|87741.1|87795.2|87745.2|87791.1|87741.1|34
1649811800000|2022-04-13 01:03:20|87791.5|87741.5|87790.8|87740.8|87791.5|87741.5|87790.3|87740.3|17
1649811810000|2022-04-13 01:03:30|87791.1|87741.1|87791.7|87741.7|87793.8|87743.8|87790.3|87740.3|23
1649811820000|2022-04-13 01:03:40|87791.1|87741.1|87790.3|87740.3|87792.3|87742.3|87788.2|87738.2|28
1649811830000|2022-04-13 01:03:50|87790.5|87740.5|87791.8|87741.8|87794|87744|87790.5|87740.5|21
1649811840000|2022-04-13 01:04:00|87791.6|87741.6|87793.1|87743.1|87793.1|87743.1|87790.6|87740.6|16
1649811850000|2022-04-13 01:04:10|87791.9|87741.9|87792.2|87742.2|87794.4|87744.4|87791.2|87741.2|35
1649811860000|2022-04-13 01:04:20|87791.5|87741.5|87791.2|87741.2|87792.3|87742.3|87788.3|87738.3|28
1649811870000|2022-04-13 01:04:30|87791.4|87741.4|87790|87740|87793|87743|87789.6|87739.6|44
1649811880000|2022-04-13 01:04:40|87789.7|87739.7|87791.5|87741.5|87797.5|87747.5|87789.3|87739.3|47
1649811890000|2022-04-13 01:04:50|87791.2|87741.2|87790.9|87740.9|87792.1|87742.1|87789.8|87739.8|33
1649811900000|2022-04-13 01:05:00|87790.7|87740.7|87791.5|87741.5|87795.4|87745.4|87790.4|87740.4|34
1649811910000|2022-04-13 01:05:10|87791.6|87741.6|87790.8|87740.8|87794.6|87744.6|87790.2|87740.2|45
1649811920000|2022-04-13 01:05:20|87790.7|87740.7|87793.7|87743.7|87794.8|87744.8|87788.5|87738.5|46
1649811930000|2022-04-13 01:05:30|87793|87743|87791|87741|87793.8|87743.8|87791|87741|36
1649811940000|2022-04-13 01:05:40|87791.5|87741.5|87794.2|87744.2|87794.2|87744.2|87789.7|87739.7|29
1649811950000|2022-04-13 01:05:50|87794.1|87744.1|87791.6|87741.6|87794.1|87744.1|87791.2|87741.2|23
1649811960000|2022-04-13 01:06:00|87790.8|87740.8|87790.4|87740.4|87792|87742|87788.8|87738.8|14
1649811970000|2022-04-13 01:06:10|87791.6|87741.6|87794.7|87744.7|87841.6|87751.6|87789.7|87714.1|47
1649811980000|2022-04-13 01:06:20|87794.6|87744.6|87793.5|87743.5|87795.6|87745.6|87792.5|87742.5|27
1649811990000|2022-04-13 01:06:30|87792.8|87742.8|87791.1|87741.1|87794.1|87744.1|87790.7|87740.7|28
1649812000000|2022-04-13 01:06:40|87791.7|87741.7|87790.5|87740.5|87791.7|87741.7|87789.4|87739.4|16
1649812010000|2022-04-13 01:06:50|87790.1|87740.1|87792.3|87742.3|87794|87744|87789.7|87739.7|20
1649812020000|2022-04-13 01:07:00|87791.8|87741.8|87789.9|87739.9|87794.8|87744.8|87789.1|87739.1|34
1649812030000|2022-04-13 01:07:10|87789.6|87739.6|87790.7|87740.7|87792.2|87742.2|87789.6|87739.6|19
1649812040000|2022-04-13 01:07:20|87791.1|87741.1|87789.9|87739.9|87791.4|87741.4|87789.9|87739.9|24
1649812050000|2022-04-13 01:07:30|87790.3|87740.3|87789.2|87739.2|87795.5|87745.5|87789.2|87739.2|37
1649812060000|2022-04-13 01:07:40|87789.5|87739.5|87792.7|87742.7|87795.7|87745.7|87788.9|87738.9|38
1649812070000|2022-04-13 01:07:50|87792.8|87742.8|87793.6|87743.6|87801.5|87751.5|87791.2|87741.2|47
1649812080000|2022-04-13 01:08:00|87792.9|87742.9|87791.9|87741.9|87794.5|87744.5|87789.4|87739.4|38
1649812090000|2022-04-13 01:08:10|87791.3|87741.3|87792.1|87742.1|87794.8|87744.8|87790.5|87740.5|26
1649812100000|2022-04-13 01:08:20|87792|87742|87792.9|87742.9|87793.9|87743.9|87791.6|87741.6|25
1649812110000|2022-04-13 01:08:30|87793.3|87743.3|87793.5|87743.5|87793.5|87743.5|87792.3|87742.3|31
1649812120000|2022-04-13 01:08:40|87793.6|87743.6|87787.8|87737.8|87795.6|87745.6|87787.8|87737.8|29
1649812130000|2022-04-13 01:08:50|87791.2|87741.2|87789.4|87739.4|87791.2|87741.2|87788|87738|27
1649812140000|2022-04-13 01:09:00|87789.1|87739.1|87794.2|87744.2|87799.1|87749.1|87789.1|87739.1|31
1649812150000|2022-04-13 01:09:10|87794.3|87744.3|87792.3|87742.3|87794.3|87744.3|87791.3|87741.3|21
1649812160000|2022-04-13 01:09:20|87792.2|87742.2|87791.4|87741.4|87792.9|87742.9|87791.3|87741.3|21
1649812170000|2022-04-13 01:09:30|87791.3|87741.3|87793.3|87743.3|87793.8|87743.8|87790.9|87740.9|30
1649812180000|2022-04-13 01:09:40|87793.6|87743.6|87790.8|87740.8|87793.6|87743.6|87790.1|87740.1|28
1649812190000|2022-04-13 01:09:50|87790.6|87740.6|87789.5|87739.5|87792.3|87742.3|87788.9|87738.9|24
1649812200000|2022-04-13 01:10:00|87789.9|87739.9|87792.6|87742.6|87794.1|87744.1|87789.2|87739.2|25
1649812210000|2022-04-13 01:10:10|87792.5|87742.5|87790.6|87740.6|87792.9|87742.9|87788.3|87738.3|20
1649812220000|2022-04-13 01:10:20|87791.1|87741.1|87793.1|87743.1|87793.1|87743.1|87790.2|87740.2|33
1649812230000|2022-04-13 01:10:30|87792.9|87742.9|87790.7|87740.7|87794.7|87744.7|87790.2|87740.2|36
1649812240000|2022-04-13 01:10:40|87792.6|87742.6|87790.3|87740.3|87792.8|87742.8|87789.1|87739.1|29
1649812250000|2022-04-13 01:10:50|87792.7|87742.7|87791.4|87741.4|87794|87744|87791.4|87741.4|28
1649812260000|2022-04-13 01:11:00|87792.6|87742.6|87792.1|87742.1|87794.3|87744.3|87788.9|87738.9|33
1649812270000|2022-04-13 01:11:10|87792.9|87742.9|87790.2|87740.2|87794.7|87744.7|87790|87740|23
1649812280000|2022-04-13 01:11:20|87790.1|87740.1|87789.4|87739.4|87792.4|87742.4|87788.8|87738.8|42
1649812290000|2022-04-13 01:11:30|87788.9|87738.9|87793|87743|87793.1|87743.1|87788.9|87738.9|42
1649812300000|2022-04-13 01:11:40|87791.7|87741.7|87793.1|87743.1|87793.3|87743.3|87789.6|87739.6|38
1649812310000|2022-04-13 01:11:50|87793|87743|87791|87741|87793|87743|87788.2|87738.2|30
1649812320000|2022-04-13 01:12:00|87791.1|87741.1|87790.8|87740.8|87793.7|87743.7|87777.8|87727.8|40
1649812330000|2022-04-13 01:12:10|87790.5|87740.5|87791.3|87741.3|87793.3|87743.3|87789.4|87739.4|30
1649812340000|2022-04-13 01:12:20|87791|87741|87792.6|87742.6|87793.5|87743.5|87788.6|87738.6|48
1649812350000|2022-04-13 01:12:30|87793|87743|87793.7|87743.7|87794.3|87744.3|87791.4|87741.4|36
1649812360000|2022-04-13 01:12:40|87793.6|87743.6|87791.5|87741.5|87793.6|87743.6|87791.1|87741.1|23
1649812370000|2022-04-13 01:12:50|87791.3|87741.3|87789.2|87739.2|87792.9|87742.9|87787.8|87737.8|27
1649812380000|2022-04-13 01:13:00|87789.3|87739.3|87790.7|87740.7|87792.9|87742.9|87789.2|87739.2|33
1649812390000|2022-04-13 01:13:10|87792.5|87742.5|87789.7|87739.7|87793.4|87743.4|87789.5|87739.5|36
1649812400000|2022-04-13 01:13:20|87792.4|87742.4|87792.3|87742.3|87792.9|87742.9|87791|87741|22
1649812410000|2022-04-13 01:13:30|87792.8|87742.8|87792.4|87742.4|87795|87745|87790.9|87740.9|19
1649812420000|2022-04-13 01:13:40|87792.2|87742.2|87791.1|87741.1|87792.5|87742.5|87790.9|87740.9|14
1649812430000|2022-04-13 01:13:50|87791.8|87741.8|87792.5|87742.5|87792.8|87742.8|87791.4|87741.4|9
1649812440000|2022-04-13 01:14:00|87792.6|87742.6|87792.5|87742.5|87792.9|87742.9|87791.5|87741.5|20
1649812450000|2022-04-13 01:14:10|87792|87742|87791.8|87741.8|87792.8|87742.8|87789.8|87739.8|17
1649812460000|2022-04-13 01:14:20|87791.5|87741.5|87793.1|87743.1|87798.5|87748.5|87790.2|87740.2|22
1649812470000|2022-04-13 01:14:30|87792.7|87742.7|87794.4|87744.4|87796.7|87746.7|87790.1|87740.1|22
1649812480000|2022-04-13 01:14:40|87796.7|87746.7|87792.2|87742.2|87797.4|87747.4|87789.9|87739.9|24
1649812490000|2022-04-13 01:14:50|87791.7|87741.7|87792.1|87742.1|87792.4|87742.4|87791.2|87741.2|23
1649812500000|2022-04-13 01:15:00|87791.8|87741.8|87791.8|87741.8|87795.5|87745.5|87788.5|87738.5|46
1649812510000|2022-04-13 01:15:10|87788.8|87738.8|87792.5|87742.5|87795|87745|87788.8|87738.8|34
1649812520000|2022-04-13 01:15:20|87792.2|87742.2|87793.7|87743.7|87794.9|87744.9|87791.7|87741.7|18
1649812530000|2022-04-13 01:15:30|87794.4|87744.4|87792.9|87742.9|87795.6|87745.6|87791.6|87741.6|40
1649812540000|2022-04-13 01:15:40|87792.6|87742.6|87793.1|87743.1|87794.7|87744.7|87789.1|87739.1|41
1649812550000|2022-04-13 01:15:50|87791.6|87741.6|87793|87743|87793.6|87743.6|87790|87740|37
1649812560000|2022-04-13 01:16:00|87790.4|87740.4|87791.9|87741.9|87794|87744|87790.4|87740.4|24
1649812570000|2022-04-13 01:16:10|87792.1|87742.1|87790.9|87740.9|87794.3|87744.3|87789.1|87739.1|43
1649812580000|2022-04-13 01:16:20|87790.7|87740.7|87792.4|87742.4|87795|87745|87788.7|87738.7|48
1649812590000|2022-04-13 01:16:30|87792.7|87742.7|87792.1|87742.1|87792.8|87742.8|87789|87739|31
1649812600000|2022-04-13 01:16:40|87792.2|87742.2|87791.2|87741.2|87794.1|87744.1|87790.1|87740.1|34
1649812610000|2022-04-13 01:16:50|87791.3|87741.3|87792.7|87742.7|87793.5|87743.5|87791.3|87741.3|23
1649812620000|2022-04-13 01:17:00|87792.8|87742.8|87791|87741|87794.3|87744.3|87791|87741|19
1649812630000|2022-04-13 01:17:10|87790.5|87740.5|87793.9|87743.9|87794.6|87744.6|87789|87739|40
1649812640000|2022-04-13 01:17:20|87793.3|87743.3|87791.3|87741.3|87793.4|87743.4|87788.2|87738.2|33
1649812650000|2022-04-13 01:17:30|87794.1|87744.1|87791.3|87741.3|87794.1|87744.1|87788.3|87738.3|33
1649812660000|2022-04-13 01:17:40|87791.1|87741.1|87791.5|87741.5|87793.8|87743.8|87788.5|87738.5|42
1649812670000|2022-04-13 01:17:50|87791.6|87741.6|87792.1|87742.1|87794.4|87744.4|87791|87741|26
1649812680000|2022-04-13 01:18:00|87792|87742|87791.2|87741.2|87793.9|87743.9|87790|87740|32
1649812690000|2022-04-13 01:18:10|87791|87741|87785|87735|87800.3|87750.3|87785|87735|59
1649812700000|2022-04-13 01:18:20|87784.8|87734.8|87788.3|87738.3|87790.1|87740.1|87783.5|87733.5|38
1649812710000|2022-04-13 01:18:30|87788.2|87738.2|87793.4|87743.4|87794.1|87744.1|87787.3|87737.3|27
1649812720000|2022-04-13 01:18:40|87793.3|87743.3|87790.6|87740.6|87793.3|87743.3|87787.4|87737.4|29
1649812730000|2022-04-13 01:18:50|87790.2|87740.2|87791.2|87741.2|87792.3|87742.3|87789.4|87739.4|29
1649812740000|2022-04-13 01:19:00|87791.5|87741.5|87792.7|87742.7|87793.7|87743.7|87790.7|87740.7|50
1649812750000|2022-04-13 01:19:10|87792.5|87742.5|87792.5|87742.5|87793.3|87743.3|87789.7|87739.7|40
1649812760000|2022-04-13 01:19:20|87792.3|87742.3|87792|87742|87792.8|87742.8|87789.1|87739.1|29
1649812770000|2022-04-13 01:19:30|87791.9|87741.9|87792.2|87742.2|87792.8|87742.8|87791.6|87741.6|16
1649812780000|2022-04-13 01:19:40|87792.1|87742.1|87791.7|87741.7|87793.2|87743.2|87790.6|87740.6|18
1649812790000|2022-04-13 01:19:50|87792|87742|87788.9|87738.9|87792.3|87742.3|87788.3|87738.3|37
1649812800000|2022-04-13 01:20:00|87789.4|87739.4|87789.3|87739.3|87792.4|87742.4|87788.3|87738.3|40
1649812810000|2022-04-13 01:20:10|87788.9|87738.9|87789.5|87739.5|87794.9|87744.9|87788.9|87738.9|32
1649812820000|2022-04-13 01:20:20|87790.9|87740.9|87791.5|87741.5|87792.2|87742.2|87788.1|87738.1|28
1649812830000|2022-04-13 01:20:30|87791.6|87741.6|87789.7|87739.7|87792.5|87742.5|87787.5|87737.5|32
1649812840000|2022-04-13 01:20:40|87789.3|87739.3|87791.2|87741.2|87793.1|87743.1|87789.3|87739.3|24
1649812850000|2022-04-13 01:20:50|87791.1|87741.1|87790.9|87740.9|87792.9|87742.9|87789.3|87739.3|28
1649812860000|2022-04-13 01:21:00|87790.7|87740.7|87791.8|87741.8|87793.1|87743.1|87788.7|87738.7|35
1649812870000|2022-04-13 01:21:10|87791.9|87741.9|87791.1|87741.1|87791.9|87741.9|87787.6|87737.6|26
1649812880000|2022-04-13 01:21:20|87791|87741|87791.5|87741.5|87791.6|87741.6|87790.2|87740.2|29
1649812890000|2022-04-13 01:21:30|87791.6|87741.6|87789.2|87739.2|87792.4|87742.4|87789.2|87739.2|20
1649812900000|2022-04-13 01:21:40|87789.1|87739.1|87789.7|87739.7|87796|87746|87787.8|87737.8|33
1649812910000|2022-04-13 01:21:50|87788.9|87738.9|87789.4|87739.4|87792.5|87742.5|87787|87737|26
1649812920000|2022-04-13 01:22:00|87789.8|87739.8|87792.5|87742.5|87795.6|87745.6|87789.8|87739.8|34
1649812930000|2022-04-13 01:22:10|87792|87742|87795.7|87745.7|87796.3|87746.3|87792|87742|17
1649812940000|2022-04-13 01:22:20|87796.1|87746.1|87793.9|87743.9|87796.1|87746.1|87791.1|87741.1|18
1649812950000|2022-04-13 01:22:30|87792.4|87742.4|87795.3|87745.3|87795.3|87745.3|87788|87738|32
1649812960000|2022-04-13 01:22:40|87794.4|87744.4|87793.2|87743.2|87794.4|87744.4|87790.2|87740.2|32
1649812970000|2022-04-13 01:22:50|87792.9|87742.9|87795.8|87745.8|87795.8|87745.8|87788.9|87738.9|20
1649812980000|2022-04-13 01:23:00|87791.3|87741.3|87790.5|87740.5|87791.5|87741.5|87788.6|87738.6|23
1649812990000|2022-04-13 01:23:10|87790|87740|87789.1|87739.1|87791.2|87741.2|87789.1|87739.1|7
1649813000000|2022-04-13 01:23:20|87790|87740|87793.1|87743.1|87793.6|87743.6|87788.9|87738.9|25
1649813010000|2022-04-13 01:23:30|87793.2|87743.2|87793.9|87743.9|87799.8|87749.8|87790.5|87740.5|37
1649813020000|2022-04-13 01:23:40|87793.8|87743.8|87787.4|87737.4|87795|87745|87787.3|87737.3|32
1649813030000|2022-04-13 01:23:50|87788.8|87738.8|87792.3|87742.3|87793.2|87743.2|87788.6|87738.6|25
1649813040000|2022-04-13 01:24:00|87792.8|87742.8|87791.3|87741.3|87794.2|87744.2|87790|87740|20
1649813050000|2022-04-13 01:24:10|87792.6|87742.6|87791.6|87741.6|87793.1|87743.1|87774.2|87724.2|39
1649813060000|2022-04-13 01:24:20|87791.2|87741.2|87790.2|87740.2|87792.1|87742.1|87786.8|87736.8|20
1649813070000|2022-04-13 01:24:30|87790|87740|87792.2|87742.2|87792.7|87742.7|87788|87738|37
1649813080000|2022-04-13 01:24:40|87792.3|87742.3|87787.2|87737.2|87795.1|87745.1|87787.2|87737.2|29
1649813090000|2022-04-13 01:24:50|87789.7|87739.7|87793.4|87743.4|87793.6|87743.6|87789.7|87739.7|24
1649813100000|2022-04-13 01:25:00|87793.3|87743.3|87791|87741|87794.3|87744.3|87790.5|87740.5|20
1649813110000|2022-04-13 01:25:10|87790.4|87740.4|87791.3|87741.3|87793.7|87743.7|87785.3|87735.3|33
1649813120000|2022-04-13 01:25:20|87791.5|87741.5|87793.9|87743.9|87793.9|87743.9|87790.2|87740.2|30
1649813130000|2022-04-13 01:25:30|87794.1|87744.1|87793.2|87743.2|87794.1|87744.1|87790.7|87740.7|21
1649813140000|2022-04-13 01:25:40|87794.3|87744.3|87790.9|87740.9|87795.9|87745.9|87790.1|87740.1|29
1649813150000|2022-04-13 01:25:50|87790.7|87740.7|87790|87740|87792.1|87742.1|87790|87740|22
1649813160000|2022-04-13 01:26:00|87789.8|87739.8|87790.7|87740.7|87794.2|87744.2|87788.4|87738.4|27
1649813170000|2022-04-13 01:26:10|87790.6|87740.6|87791.8|87741.8|87792.6|87742.6|87790.2|87740.2|10
1649813180000|2022-04-13 01:26:20|87792|87742|87791|87741|87793.5|87743.5|87789.8|87739.8|23
1649813190000|2022-04-13 01:26:30|87790|87740|87791.6|87741.6|87794.6|87744.6|87789.9|87739.9|27
1649813200000|2022-04-13 01:26:40|87790.8|87740.8|87793.2|87743.2|87794.9|87744.9|87789|87739|39
1649813210000|2022-04-13 01:26:50|87794.1|87744.1|87792.4|87742.4|87837.8|87744.4|87789.8|87700.7|20
1649813220000|2022-04-13 01:27:00|87792|87742|87789.4|87739.4|87793.8|87743.8|87789.4|87739.4|26
1649813230000|2022-04-13 01:27:10|87789.7|87739.7|87791.6|87741.6|87793.9|87743.9|87789.7|87739.7|14
1649813240000|2022-04-13 01:27:20|87791.7|87741.7|87790.6|87740.6|87794.3|87744.3|87789.2|87739.2|35
1649813250000|2022-04-13 01:27:30|87791.6|87741.6|87792.4|87742.4|87792.4|87742.4|87788.5|87738.5|29
1649813260000|2022-04-13 01:27:40|87791.8|87741.8|87792.8|87742.8|87794.1|87744.1|87789.6|87739.6|34
1649813270000|2022-04-13 01:27:50|87792.3|87742.3|87790.7|87740.7|87793.6|87743.6|87787.8|87737.8|36
1649813280000|2022-04-13 01:28:00|87790.3|87740.3|87792.4|87742.4|87793|87743|87788.7|87738.7|22
1649813290000|2022-04-13 01:28:10|87791.9|87741.9|87791.6|87741.6|87792.8|87742.8|87791.2|87741.2|25
1649813300000|2022-04-13 01:28:20|87791.1|87741.1|87792.8|87742.8|87793|87743|87789.8|87739.8|22
1649813310000|2022-04-13 01:28:30|87792.5|87742.5|87792.9|87742.9|87793.9|87743.9|87792.3|87742.3|30
1649813320000|2022-04-13 01:28:40|87793.2|87743.2|87793|87743|87793.7|87743.7|87792.4|87742.4|20
1649813330000|2022-04-13 01:28:50|87793.1|87743.1|87793.4|87743.4|87794.1|87744.1|87791.4|87741.4|17
1649813340000|2022-04-13 01:29:00|87793|87743|87794.5|87744.5|87795|87745|87792.6|87742.6|25
1649813350000|2022-04-13 01:29:10|87794.4|87744.4|87793.3|87743.3|87794.9|87744.9|87791.3|87741.3|27
1649813360000|2022-04-13 01:29:20|87792.5|87742.5|87792.5|87742.5|87793.1|87743.1|87788.9|87738.9|32
1649813370000|2022-04-13 01:29:30|87792.2|87742.2|87789.4|87739.4|87794|87744|87788.3|87738.3|30
1649813380000|2022-04-13 01:29:40|87789.3|87739.3|87791.5|87741.5|87794.7|87744.7|87789.3|87739.3|16
1649813390000|2022-04-13 01:29:50|87791.4|87741.4|87791.4|87741.4|87792.4|87742.4|87788.2|87738.2|13
1649813400000|2022-04-13 01:30:00|87791.3|87741.3|87791.3|87741.3|87792.7|87742.7|87790.9|87740.9|23
1649813410000|2022-04-13 01:30:10|87791.8|87741.8|87791.1|87741.1|87794.8|87744.8|87788.9|87738.9|39
1649813420000|2022-04-13 01:30:20|87791|87741|87793|87743|87794.2|87744.2|87791|87741|25
1649813430000|2022-04-13 01:30:30|87792.5|87742.5|87793.5|87743.5|87794.8|87744.8|87791.1|87741.1|42
1649813440000|2022-04-13 01:30:40|87793.6|87743.6|87792.5|87742.5|87794.1|87744.1|87790.8|87740.8|38
1649813450000|2022-04-13 01:30:50|87792.2|87742.2|87792.8|87742.8|87795.6|87745.6|87791.3|87741.3|43
1649813460000|2022-04-13 01:31:00|87792.7|87742.7|87793.2|87743.2|87793.6|87743.6|87791.9|87741.9|19
1649813470000|2022-04-13 01:31:10|87793.1|87743.1|87793.3|87743.3|87795.5|87745.5|87791.3|87741.3|23
1649813480000|2022-04-13 01:31:20|87794|87744|87793.6|87743.6|87796.7|87746.7|87790.5|87740.5|47
1649813490000|2022-04-13 01:31:30|87794.3|87744.3|87791.4|87741.4|87796.2|87746.2|87790.2|87740.2|39
1649813500000|2022-04-13 01:31:40|87790.6|87740.6|87793.3|87743.3|87796.6|87746.6|87790.5|87740.5|28
1649813510000|2022-04-13 01:31:50|87793.1|87743.1|87793|87743|87795.2|87745.2|87792.1|87742.1|26
1649813520000|2022-04-13 01:32:00|87792.8|87742.8|87794.9|87744.9|87796.4|87746.4|87792.8|87742.8|17
1649813530000|2022-04-13 01:32:10|87794.4|87744.4|87793.6|87743.6|87796.6|87746.6|87789.9|87739.9|47
1649813540000|2022-04-13 01:32:20|87794.2|87744.2|87794.3|87744.3|87795.4|87745.4|87791.2|87741.2|34
1649813550000|2022-04-13 01:32:30|87793.7|87743.7|87791.6|87741.6|87795.5|87745.5|87790|87740|36
1649813560000|2022-04-13 01:32:40|87791.3|87741.3|87792.1|87742.1|87796.4|87746.4|87791.3|87741.3|38
1649813570000|2022-04-13 01:32:50|87792.4|87742.4|87793|87743|87794.2|87744.2|87785.6|87735.6|51
1649813580000|2022-04-13 01:33:00|87792.5|87742.5|87794|87744|87795.4|87745.4|87792.4|87742.4|24
1649813590000|2022-04-13 01:33:10|87793.7|87743.7|87795|87745|87795|87745|87791.4|87741.4|36
1649813600000|2022-04-13 01:33:20|87794.8|87744.8|87790.6|87740.6|87795.8|87745.8|87789.2|87739.2|37
1649813610000|2022-04-13 01:33:30|87790.8|87740.8|87790.8|87740.8|87793.8|87743.8|87789.4|87739.4|42
1649813620000|2022-04-13 01:33:40|87791.3|87741.3|87793|87743|87793.7|87743.7|87791|87741|22
1649813630000|2022-04-13 01:33:50|87793.2|87743.2|87792.3|87742.3|87793.3|87743.3|87791.6|87741.6|23
1649813640000|2022-04-13 01:34:00|87791.8|87741.8|87788.9|87738.9|87795.8|87745.8|87788.1|87738.1|35
1649813650000|2022-04-13 01:34:10|87789|87739|87795|87745|87795|87745|87789|87739|24
1649813660000|2022-04-13 01:34:20|87793|87743|87794.7|87744.7|87794.7|87744.7|87792.2|87742.2|23
1649813670000|2022-04-13 01:34:30|87795|87745|87793.9|87743.9|87795|87745|87793.6|87743.6|20
1649813680000|2022-04-13 01:34:40|87794.1|87744.1|87793.3|87743.3|87795.7|87745.7|87793.3|87743.3|11
1649813690000|2022-04-13 01:34:50|87793.7|87743.7|87792.2|87742.2|87793.7|87743.7|87792.2|87742.2|13
1649813700000|2022-04-13 01:35:00|87793.1|87743.1|87795.8|87745.8|87796.2|87746.2|87790.1|87740.1|27
1649813710000|2022-04-13 01:35:10|87790.4|87740.4|87792.2|87742.2|87793.5|87743.5|87789.9|87739.9|25
1649813720000|2022-04-13 01:35:20|87792.3|87742.3|87792.8|87742.8|87795.2|87745.2|87790.9|87740.9|30
1649813730000|2022-04-13 01:35:30|87792.6|87742.6|87794.1|87744.1|87805.5|87755.5|87792.4|87742.4|28
1649813740000|2022-04-13 01:35:40|87793.7|87743.7|87794.1|87744.1|87795.2|87745.2|87791.9|87741.9|28
1649813750000|2022-04-13 01:35:50|87793.7|87743.7|87794.6|87744.6|87796.1|87746.1|87792.7|87742.7|31
1649813760000|2022-04-13 01:36:00|87794.9|87744.9|87793.3|87743.3|87796.1|87746.1|87792.3|87742.3|28
1649813770000|2022-04-13 01:36:10|87793.5|87743.5|87792.6|87742.6|87796.7|87746.7|87790.6|87740.6|29
1649813780000|2022-04-13 01:36:20|87793|87743|87792.7|87742.7|87793.7|87743.7|87790.1|87740.1|20
1649813790000|2022-04-13 01:36:30|87793.8|87743.8|87792.8|87742.8|87793.8|87743.8|87791.3|87741.3|19
1649813800000|2022-04-13 01:36:40|87793.9|87743.9|87795|87745|87795|87745|87792.3|87742.3|11
1649813810000|2022-04-13 01:36:50|87794.3|87744.3|87792.3|87742.3|87795.2|87745.2|87791.4|87741.4|15
1649813820000|2022-04-13 01:37:00|87795.2|87745.2|87794.3|87744.3|87795.2|87745.2|87792|87742|32
1649813830000|2022-04-13 01:37:10|87794.4|87744.4|87793.5|87743.5|87794.8|87744.8|87792.1|87742.1|30
1649813840000|2022-04-13 01:37:20|87793.6|87743.6|87793.8|87743.8|87794.1|87744.1|87791|87741|28
1649813850000|2022-04-13 01:37:30|87793.7|87743.7|87794.4|87744.4|87795.9|87745.9|87793.2|87743.2|19
1649813860000|2022-04-13 01:37:40|87794.1|87744.1|87794.1|87744.1|87794.7|87744.7|87793.8|87743.8|17
1649813870000|2022-04-13 01:37:50|87794.4|87744.4|87793.5|87743.5|87794.5|87744.5|87793.5|87743.5|12
1649813880000|2022-04-13 01:38:00|87793.3|87743.3|87792.5|87742.5|87798.4|87748.4|87791.8|87741.8|41
1649813890000|2022-04-13 01:38:10|87795.7|87745.7|87792.7|87742.7|87796.2|87746.2|87791.7|87741.7|18
1649813900000|2022-04-13 01:38:20|87792.8|87742.8|87792.8|87742.8|87797.1|87747.1|87789.8|87739.8|40
1649813910000|2022-04-13 01:38:30|87791.8|87741.8|87792.1|87742.1|87796.1|87746.1|87790.6|87740.6|40
1649813920000|2022-04-13 01:38:40|87793.1|87743.1|87791.9|87741.9|87793.8|87743.8|87791.9|87741.9|21
1649813930000|2022-04-13 01:38:50|87793.7|87743.7|87792.6|87742.6|87793.7|87743.7|87792.3|87742.3|11
1649813940000|2022-04-13 01:39:00|87794.7|87744.7|87798.6|87748.6|87855|87749.3|87791.7|87719.1|33
1649813950000|2022-04-13 01:39:10|87796.1|87746.1|87792.7|87742.7|87798.2|87748.2|87791.8|87741.8|35
1649813960000|2022-04-13 01:39:20|87792.8|87742.8|87793.7|87743.7|87794.8|87744.8|87792.4|87742.4|18
1649813970000|2022-04-13 01:39:30|87793.5|87743.5|87793.9|87743.9|87794.1|87744.1|87792.7|87742.7|18
1649813980000|2022-04-13 01:39:40|87794.4|87744.4|87793.6|87743.6|87794.4|87744.4|87792.7|87742.7|10
1649813990000|2022-04-13 01:39:50|87793.5|87743.5|87791.9|87741.9|87794.3|87744.3|87791.1|87741.1|24
1649814000000|2022-04-13 01:40:00|87792.1|87742.1|87793|87743|87793.5|87743.5|87791.5|87741.5|18
1649814010000|2022-04-13 01:40:10|87792.4|87742.4|87793.6|87743.6|87793.8|87743.8|87792.3|87742.3|13
1649814020000|2022-04-13 01:40:20|87793.8|87743.8|87794.5|87744.5|87794.5|87744.5|87793.2|87743.2|7
1649814030000|2022-04-13 01:40:30|87794.4|87744.4|87793.4|87743.4|87794.4|87744.4|87792.3|87742.3|12
1649814040000|2022-04-13 01:40:40|87794.3|87744.3|87791.6|87741.6|87794.3|87744.3|87786.9|87736.9|28
1649814050000|2022-04-13 01:40:50|87791.8|87741.8|87791.4|87741.4|87793|87743|87789.8|87739.8|29
1649814060000|2022-04-13 01:41:00|87791.8|87741.8|87790|87740|87793|87743|87787.5|87737.5|47
1649814070000|2022-04-13 01:41:10|87790.4|87740.4|87791.8|87741.8|87792.3|87742.3|87788.9|87738.9|15
1649814080000|2022-04-13 01:41:20|87792|87742|87793.1|87743.1|87794.9|87744.9|87787.6|87737.6|34
1649814090000|2022-04-13 01:41:30|87794.3|87744.3|87790.5|87740.5|87794.5|87744.5|87789.1|87739.1|30
1649814100000|2022-04-13 01:41:40|87790.9|87740.9|87792.9|87742.9|87793.2|87743.2|87789.8|87739.8|23
1649814110000|2022-04-13 01:41:50|87792.8|87742.8|87792.4|87742.4|87793.4|87743.4|87789.8|87739.8|49
1649814120000|2022-04-13 01:42:00|87792.2|87742.2|87791.8|87741.8|87794|87744|87790.5|87740.5|42
1649814130000|2022-04-13 01:42:10|87792.7|87742.7|87791.8|87741.8|87793.9|87743.9|87791.3|87741.3|28
1649814140000|2022-04-13 01:42:20|87792.2|87742.2|87791.8|87741.8|87793.6|87743.6|87791.6|87741.6|23
1649814150000|2022-04-13 01:42:30|87791.6|87741.6|87791.1|87741.1|87793|87743|87789.4|87739.4|37
1649814160000|2022-04-13 01:42:40|87791|87741|87789.8|87739.8|87793.7|87743.7|87788.5|87738.5|34
1649814170000|2022-04-13 01:42:50|87791.4|87741.4|87791.7|87741.7|87794.4|87744.4|87791.2|87741.2|35
1649814180000|2022-04-13 01:43:00|87791.6|87741.6|87792.9|87742.9|87794.2|87744.2|87791|87741|42
1649814190000|2022-04-13 01:43:10|87791.4|87741.4|87791.3|87741.3|87793.9|87743.9|87791.1|87741.1|39
1649814200000|2022-04-13 01:43:20|87790.9|87740.9|87790.9|87740.9|87793.3|87743.3|87789.7|87739.7|45
1649814210000|2022-04-13 01:43:30|87791.9|87741.9|87790|87740|87796.1|87746.1|87790|87740|51
1649814220000|2022-04-13 01:43:40|87790.5|87740.5|87791.9|87741.9|87793.7|87743.7|87790.3|87740.3|32
1649814230000|2022-04-13 01:43:50|87791.3|87741.3|87791.5|87741.5|87792.9|87742.9|87789.6|87739.6|40
1649814240000|2022-04-13 01:44:00|87792.3|87742.3|87787.3|87737.3|87792.3|87742.3|87786.5|87736.5|40
1649814250000|2022-04-13 01:44:10|87787.6|87737.6|87786.9|87736.9|87790.8|87740.8|87785.7|87735.7|33
1649814260000|2022-04-13 01:44:20|87787.8|87737.8|87787.3|87737.3|87791.7|87741.7|87783.7|87733.7|49
1649814270000|2022-04-13 01:44:30|87786.7|87736.7|87790.7|87740.7|87792.6|87742.6|87786.6|87736.6|32
1649814280000|2022-04-13 01:44:40|87791|87741|87790.5|87740.5|87791.6|87741.6|87789.7|87739.7|14
1649814290000|2022-04-13 01:44:50|87791.1|87741.1|87787.5|87737.5|87794.6|87744.6|87787.4|87737.4|21
1649814300000|2022-04-13 01:45:00|87787.6|87737.6|87787.7|87737.7|87792|87742|87784.3|87734.3|31
1649814310000|2022-04-13 01:45:10|87787.9|87737.9|87788.6|87738.6|87791.3|87741.3|87787.2|87737.2|25
1649814320000|2022-04-13 01:45:20|87789|87739|87789.5|87739.5|87792.6|87742.6|87786.3|87736.3|32
1649814330000|2022-04-13 01:45:30|87788.8|87738.8|87789.9|87739.9|87790.3|87740.3|87786.2|87736.2|26
1649814340000|2022-04-13 01:45:40|87789.3|87739.3|87788.2|87738.2|87791.3|87741.3|87787|87737|27
1649814350000|2022-04-13 01:45:50|87788.8|87738.8|87785.7|87735.7|87791|87741|87784.3|87734.3|23
1649814360000|2022-04-13 01:46:00|87785.5|87735.5|87791.2|87741.2|87791.2|87741.2|87785.5|87735.5|10
1649814370000|2022-04-13 01:46:10|87791.4|87741.4|87789.8|87739.8|87792.1|87742.1|87786.8|87736.8|29
1649814380000|2022-04-13 01:46:20|87789.3|87739.3|87788.9|87738.9|87792.4|87742.4|87787|87737|27
1649814390000|2022-04-13 01:46:30|87789.2|87739.2|87787.5|87737.5|87789.9|87739.9|87786.5|87736.5|26
1649814400000|2022-04-13 01:46:40|87790.1|87740.1|87789.5|87739.5|87790.1|87740.1|87787.8|87737.8|27
1649814410000|2022-04-13 01:46:50|87789.1|87739.1|87789.3|87739.3|87791.7|87741.7|87786.1|87736.1|30
1649814420000|2022-04-13 01:47:00|87788.4|87738.4|87787.2|87737.2|87788.6|87738.6|87785.8|87735.8|18
1649814430000|2022-04-13 01:47:10|87786.8|87736.8|87786.2|87736.2|87787|87737|87785.5|87735.5|7
1649814440000|2022-04-13 01:47:20|87786.3|87736.3|87787.6|87737.6|87791.4|87741.4|87786.3|87736.3|31
1649814450000|2022-04-13 01:47:30|87788.1|87738.1|87787.8|87737.8|87789.4|87739.4|87787.6|87737.6|16
1649814460000|2022-04-13 01:47:40|87787.6|87737.6|87791.3|87741.3|87791.3|87741.3|87787.4|87737.4|25
1649814470000|2022-04-13 01:47:50|87790.2|87740.2|87789.5|87739.5|87791.3|87741.3|87785.4|87735.4|41
1649814480000|2022-04-13 01:48:00|87790.8|87740.8|87790|87740|87790.9|87740.9|87789|87739|20
1649814490000|2022-04-13 01:48:10|87789.6|87739.6|87788.3|87738.3|87791.9|87741.9|87787.8|87737.8|27
1649814500000|2022-04-13 01:48:20|87788.6|87738.6|87792.1|87742.1|87792.6|87742.6|87788.2|87738.2|23
1649814510000|2022-04-13 01:48:30|87791.8|87741.8|87789.4|87739.4|87791.8|87741.8|87789.4|87739.4|10
1649814520000|2022-04-13 01:48:40|87789.3|87739.3|87789.9|87739.9|87790.5|87740.5|87788.2|87738.2|24
1649814530000|2022-04-13 01:48:50|87789.7|87739.7|87788.5|87738.5|87791.3|87741.3|87786.9|87736.9|42
1649814540000|2022-04-13 01:49:00|87788.2|87738.2|87789.4|87739.4|87790.3|87740.3|87787.8|87737.8|22
1649814550000|2022-04-13 01:49:10|87789.2|87739.2|87769.8|87719.8|87791.8|87741.8|87768.8|87718.8|21
1649814560000|2022-04-13 01:49:20|87768.8|87718.8|87767.1|87717.1|87770.7|87720.7|87766.3|87716.3|27
1649814570000|2022-04-13 01:49:30|87766|87716|87764.8|87714.8|87767.7|87717.7|87760.5|87710.5|25
1649814580000|2022-04-13 01:49:40|87765.9|87715.9|87767.5|87717.5|87769.5|87719.5|87765.9|87715.9|28
1649814590000|2022-04-13 01:49:50|87767.8|87717.8|87767.9|87717.9|87769.5|87719.5|87767.5|87717.5|27
1649814600000|2022-04-13 01:50:00|87767.3|87717.3|87769.8|87719.8|87769.9|87719.9|87764|87714|24
1649814610000|2022-04-13 01:50:10|87769.7|87719.7|87770.5|87720.5|87771.4|87721.4|87769.2|87719.2|23
1649814620000|2022-04-13 01:50:20|87770.4|87720.4|87770.9|87720.9|87770.9|87720.9|87769.4|87719.4|16
1649814630000|2022-04-13 01:50:30|87767.5|87717.5|87767|87717|87767.5|87717.5|87765.7|87715.7|11
1649814640000|2022-04-13 01:50:40|87767.6|87717.6|87767.6|87717.6|87770.3|87720.3|87764.9|87714.9|42
1649814650000|2022-04-13 01:50:50|87767.5|87717.5|87766.3|87716.3|87768|87718|87766.1|87716.1|25
1649814660000|2022-04-13 01:51:00|87766.6|87716.6|87766.4|87716.4|87769.1|87719.1|87765.1|87715.1|35
1649814670000|2022-04-13 01:51:10|87765.8|87715.8|87768.4|87718.4|87768.4|87718.4|87762.6|87712.6|42
1649814680000|2022-04-13 01:51:20|87768|87718|87765.1|87715.1|87769.3|87719.3|87764.8|87714.8|32
1649814690000|2022-04-13 01:51:30|87764.9|87714.9|87764.8|87714.8|87765.6|87715.6|87761.7|87711.7|25
1649814700000|2022-04-13 01:51:40|87764.7|87714.7|87764.2|87714.2|87765.7|87715.7|87763.1|87713.1|26
1649814710000|2022-04-13 01:51:50|87763.8|87713.8|87767.3|87717.3|87767.3|87717.3|87763.6|87713.6|27
1649814720000|2022-04-13 01:52:00|87767.5|87717.5|87766.9|87716.9|87768.9|87718.9|87762.7|87712.7|36
1649814730000|2022-04-13 01:52:10|87766.4|87716.4|87765.5|87715.5|87767.4|87717.4|87760.4|87710.4|42
1649814740000|2022-04-13 01:52:20|87765.6|87715.6|87768.1|87718.1|87769.4|87719.4|87763.9|87713.9|33
1649814750000|2022-04-13 01:52:30|87767.4|87717.4|87768|87718|87768.3|87718.3|87763.1|87713.1|24
1649814760000|2022-04-13 01:52:40|87767.9|87717.9|87766.7|87716.7|87769.8|87719.8|87765.2|87715.2|31
1649814770000|2022-04-13 01:52:50|87766.4|87716.4|87767.7|87717.7|87771.5|87721.5|87765.8|87715.8|33
1649814780000|2022-04-13 01:53:00|87767.9|87717.9|87765.8|87715.8|87768.5|87718.5|87764.5|87714.5|27
1649814790000|2022-04-13 01:53:10|87766|87716|87766.3|87716.3|87769|87719|87765.6|87715.6|28
1649814800000|2022-04-13 01:53:20|87766.7|87716.7|87767|87717|87767.3|87717.3|87764.8|87714.8|22
1649814810000|2022-04-13 01:53:30|87767.1|87717.1|87765.8|87715.8|87767.1|87717.1|87765.1|87715.1|26
1649814820000|2022-04-13 01:53:40|87765.7|87715.7|87768.7|87718.7|87768.7|87718.7|87765.7|87715.7|26
1649814830000|2022-04-13 01:53:50|87767|87717|87765.3|87715.3|87769.1|87719.1|87765.3|87715.3|19
1649814840000|2022-04-13 01:54:00|87765.7|87715.7|87767.1|87717.1|87768|87718|87762.1|87712.1|38
1649814850000|2022-04-13 01:54:10|87766.7|87716.7|87765.8|87715.8|87768.2|87718.2|87765.3|87715.3|29
1649814860000|2022-04-13 01:54:20|87766.6|87716.6|87767.4|87717.4|87768.2|87718.2|87765.5|87715.5|32
1649814870000|2022-04-13 01:54:30|87767.6|87717.6|87767.5|87717.5|87768.2|87718.2|87765.9|87715.9|33
1649814880000|2022-04-13 01:54:40|87767.8|87717.8|87764.8|87714.8|87770.1|87720.1|87764.2|87714.2|29
1649814890000|2022-04-13 01:54:50|87765.8|87715.8|87768.9|87718.9|87771.2|87721.2|87763.6|87713.6|40
1649814900000|2022-04-13 01:55:00|87767.9|87717.9|87768.3|87718.3|87770|87720|87762.6|87712.6|55
1649814910000|2022-04-13 01:55:10|87768.1|87718.1|87769.1|87719.1|87770.3|87720.3|87765.8|87715.8|41
1649814920000|2022-04-13 01:55:20|87768.6|87718.6|87766.1|87716.1|87768.7|87718.7|87763.1|87713.1|42
1649814930000|2022-04-13 01:55:30|87766.2|87716.2|87765.4|87715.4|87768.4|87718.4|87765.2|87715.2|42
1649814940000|2022-04-13 01:55:40|87766|87716|87767|87717|87768|87718|87764.2|87714.2|44
1649814950000|2022-04-13 01:55:50|87767.7|87717.7|87769.4|87719.4|87769.4|87719.4|87764.5|87714.5|33
1649814960000|2022-04-13 01:56:00|87768.6|87718.6|87766.9|87716.9|87769.4|87719.4|87766.5|87716.5|29
1649814970000|2022-04-13 01:56:10|87766.6|87716.6|87768.3|87718.3|87770.4|87720.4|87765.3|87715.3|31
1649814980000|2022-04-13 01:56:20|87768.2|87718.2|87769.5|87719.5|87769.5|87719.5|87766.7|87716.7|16
1649814990000|2022-04-13 01:56:30|87770.7|87720.7|87768|87718|87770.7|87720.7|87765.7|87715.7|17
1649815000000|2022-04-13 01:56:40|87767.9|87717.9|87766.4|87716.4|87769.3|87719.3|87765.4|87715.4|45
1649815010000|2022-04-13 01:56:50|87766|87716|87789.9|87694.9|87790.9|87720.5|87759.8|87694.5|25
1649815020000|2022-04-13 01:57:00|87770|87720|87796.4|87692|87804|87720.6|87755.1|87688.3|41
1649815030000|2022-04-13 01:57:10|87797.6|87691.5|87790|87692.4|87797.9|87722.4|87766.8|87690.8|22
1649815040000|2022-04-13 01:57:20|87807.8|87688.1|87794.1|87692.3|87807.8|87719.8|87755.4|87688.1|27
1649815050000|2022-04-13 01:57:30|87791.8|87692.7|87789.6|87691.2|87800|87714.2|87756.8|87689.3|31
1649815060000|2022-04-13 01:57:40|87789.8|87691.3|87760.6|87710.6|87807.8|87719.1|87756.9|87687.7|44
1649815070000|2022-04-13 01:57:50|87764.4|87714.4|87786.9|87690.4|87793.5|87719.7|87756.8|87687|46
1649815080000|2022-04-13 01:58:00|87786.4|87690.9|87770|87720|87794.3|87720.7|87752.8|87690.4|55
1649815090000|2022-04-13 01:58:10|87769.8|87719.8|87769.8|87719.8|87772|87722|87756|87706|57
1649815100000|2022-04-13 01:58:20|87793.7|87695|87792.1|87696|87794.5|87720.8|87756.2|87694.1|26
1649815110000|2022-04-13 01:58:30|87792.7|87696.6|87791.1|87695.6|87792.7|87722.1|87752.7|87695.6|25
1649815120000|2022-04-13 01:58:40|87791.4|87695.9|87759.7|87709.7|87794.8|87713.1|87752.4|87695.6|32
1649815130000|2022-04-13 01:58:50|87791.9|87695.4|87765.4|87715.4|87792.8|87720.2|87760|87695.3|29
1649815140000|2022-04-13 01:59:00|87767.9|87717.9|87760.2|87710.2|87795.2|87720.8|87760|87691.4|59
1649815150000|2022-04-13 01:59:10|87763.6|87713.6|87793.3|87694.8|87793.7|87719.3|87759.5|87694.8|44
1649815160000|2022-04-13 01:59:20|87793.6|87695.2|87768.1|87718.1|87794.2|87721.2|87760.8|87695.1|29
1649815170000|2022-04-13 01:59:30|87768.9|87718.9|87790.2|87694.6|87792.6|87720.1|87757.5|87693.6|31
1649815180000|2022-04-13 01:59:40|87789.9|87695.4|87767.5|87717.5|87790.3|87717.8|87749.8|87686.7|24
1649815190000|2022-04-13 01:59:50|87767.1|87717.1|87770.9|87720.9|87770.9|87720.9|87758.3|87708.3|35
1649815200000|2022-04-13 02:00:00|87769.4|87719.4|87744.7|87694.7|87776|87719.4|87737|87680.8|69
1649815210000|2022-04-13 02:00:10|87748|87698|87752|87702|87777.7|87704.7|87742.5|87676.9|63
1649815220000|2022-04-13 02:00:20|87753.6|87703.6|87751.2|87701.2|87777.2|87706.6|87743.1|87676.2|64
1649815230000|2022-04-13 02:00:30|87750.9|87700.9|87773.3|87678.4|87773.3|87703.4|87744.2|87678.4|57
1649815240000|2022-04-13 02:00:40|87772.9|87678.1|87739.8|87689.8|87774|87701.9|87738.7|87674.9|55
1649815250000|2022-04-13 02:00:50|87738.8|87688.8|87744.6|87694.6|87745.7|87695.7|87728|87678|68
1649815260000|2022-04-13 02:01:00|87743.3|87693.3|87722.5|87672.5|87757.7|87693.3|87722.5|87651.2|61
1649815270000|2022-04-13 02:01:10|87722.9|87672.9|87709.5|87659.5|87751.2|87676.6|87709.5|87650.1|64
1649815280000|2022-04-13 02:01:20|87711.4|87661.4|87741.6|87646.8|87741.6|87670.8|87708|87646.8|50
1649815290000|2022-04-13 02:01:30|87721.2|87671.2|87745.4|87641.8|87748.2|87672.9|87708.5|87636.8|48
1649815300000|2022-04-13 02:01:40|87722.6|87672.6|87740.3|87641.9|87744.2|87672.6|87710.8|87639.6|36
1649815310000|2022-04-13 02:01:50|87740.5|87642.2|87718.5|87668.5|87742.5|87668.8|87718.2|87640.7|34
1649815320000|2022-04-13 02:02:00|87738|87643.1|87711.5|87661.5|87738.6|87667.3|87700.5|87636.2|71
1649815330000|2022-04-13 02:02:10|87704.5|87654.5|87713.2|87663.2|87745|87668.3|87704.5|87639.8|53
1649815340000|2022-04-13 02:02:20|87707.3|87657.3|87741.5|87639.5|87742.4|87670.8|87707.3|87636.3|48
1649815350000|2022-04-13 02:02:30|87741.8|87639.2|87744.2|87636.6|87744.6|87669.9|87704.7|87636.4|54
1649815360000|2022-04-13 02:02:40|87744.6|87637|87703.2|87653.2|87744.6|87664.6|87701.9|87634.6|46
1649815370000|2022-04-13 02:02:50|87702.7|87652.7|87713.8|87663.8|87736.7|87665|87696.1|87629|62
1649815380000|2022-04-13 02:03:00|87713.1|87663.1|87703.9|87653.9|87743.9|87666.4|87703.8|87635.2|51
1649815390000|2022-04-13 02:03:10|87706.1|87656.1|87740.8|87635.6|87740.8|87666.6|87698.4|87635.6|37
1649815400000|2022-04-13 02:03:20|87713|87663|87699.5|87649.5|87743|87668.6|87698.8|87636|42
1649815410000|2022-04-13 02:03:30|87702.6|87652.6|87741|87644.3|87743.6|87669.4|87701.9|87637.2|41
1649815420000|2022-04-13 02:03:40|87699.6|87649.6|87742.2|87636.9|87744|87666|87699.6|87634.3|49
1649815430000|2022-04-13 02:03:50|87743.4|87636.3|87743.2|87636.2|87744.4|87665|87702.1|87635.2|33
1649815440000|2022-04-13 02:04:00|87743.5|87636.6|87742.3|87642.3|87745|87666.3|87699|87636.6|48
1649815450000|2022-04-13 02:04:10|87742.1|87642.1|87722.4|87672.4|87747.1|87673|87704.6|87637.4|42
1649815460000|2022-04-13 02:04:20|87713.3|87663.3|87709.3|87659.3|87755.2|87668.1|87700.3|87637.8|48
1649815470000|2022-04-13 02:04:30|87709.4|87659.4|87740.8|87639.1|87744.7|87666.2|87699.3|87638.2|35
1649815480000|2022-04-13 02:04:40|87740.9|87639.2|87741.6|87642.5|87746.1|87668.2|87704.2|87639.1|29
1649815490000|2022-04-13 02:04:50|87741.9|87642.8|87699.8|87649.8|87747.8|87666.4|87699.8|87638|36
1649815500000|2022-04-13 02:05:00|87701.8|87651.8|87741.4|87640.4|87741.6|87665.9|87701.5|87638.8|44
1649815510000|2022-04-13 02:05:10|87740.5|87639.5|87743.4|87637.1|87743.4|87640.8|87740.5|87637.1|12
1649815520000|2022-04-13 02:05:20|87743.8|87637.5|87744.1|87637.3|87744.1|87664.7|87700.6|87637.3|23
1649815530000|2022-04-13 02:05:30|87744.5|87637.7|87706.3|87656.3|87748.8|87666.5|87700.4|87637.7|57
1649815540000|2022-04-13 02:05:40|87710.3|87660.3|87745.7|87640.1|87746.4|87666.2|87700.4|87637.7|53
1649815550000|2022-04-13 02:05:50|87745.5|87640.3|87713.5|87663.5|87745.5|87666.2|87700.9|87637.4|41
1649815560000|2022-04-13 02:06:00|87713.6|87663.6|87746.3|87640.6|87747.1|87663.6|87711.5|87639.9|16
1649815570000|2022-04-13 02:06:10|87745.7|87640.1|87712.7|87662.7|87748.4|87666.2|87700.9|87638.7|48
1649815580000|2022-04-13 02:06:20|87744.2|87642.2|87703.5|87653.5|87746.7|87655.1|87701.6|87641.2|25
1649815590000|2022-04-13 02:06:30|87716|87666|87746.9|87641.1|87747.3|87666.3|87702|87639.5|51
1649815600000|2022-04-13 02:06:40|87747.3|87641.5|87744.5|87641.2|87747.3|87666.4|87715.6|87637.4|30
1649815610000|2022-04-13 02:06:50|87744.6|87640.8|87734.5|87640|87745.9|87665.4|87704.3|87638.9|27
1649815620000|2022-04-13 02:07:00|87746.6|87640.4|87742.5|87638.7|87746.6|87666|87716|87638.3|29
1649815630000|2022-04-13 02:07:10|87742.8|87639|87741.8|87637.7|87744.5|87665.4|87703.9|87636.9|39
1649815640000|2022-04-13 02:07:20|87741.5|87637.4|87715|87665|87742.5|87665.6|87707.8|87635|40
1649815650000|2022-04-13 02:07:30|87715.1|87665.1|87741.9|87637.8|87743.2|87665.4|87700.8|87633.6|44
1649815660000|2022-04-13 02:07:40|87742.2|87638.1|87731|87637.1|87742.5|87666.2|87701.1|87636.7|33
1649815670000|2022-04-13 02:07:50|87742.5|87638.1|87739.4|87637.9|87742.7|87666.1|87704.9|87632.3|67
1649815680000|2022-04-13 02:08:00|87741|87635.1|87735.8|87641.1|87742.9|87665.1|87710.5|87632.8|64
1649815690000|2022-04-13 02:08:10|87736|87641.4|87704.3|87654.3|87742.4|87668.2|87700.2|87633.6|60
1649815700000|2022-04-13 02:08:20|87730.8|87635.4|87714.2|87664.2|87743.3|87667.9|87701.3|87635.4|37
1649815710000|2022-04-13 02:08:30|87710.8|87660.8|87742.9|87635.2|87756|87664.8|87702.1|87617.4|33
1649815720000|2022-04-13 02:08:40|87742.3|87634.6|87715.5|87665.5|87743.8|87665.7|87694.8|87634.6|32
1649815730000|2022-04-13 02:08:50|87715.9|87665.9|87741.2|87638.4|87743.8|87665.9|87693.3|87634.6|23
1649815740000|2022-04-13 02:09:00|87696|87646|87739.1|87636.2|87744.5|87666|87696|87635.6|42
1649815750000|2022-04-13 02:09:10|87739.6|87637|87709.4|87659.4|87741.3|87665.4|87696.7|87637|41
1649815760000|2022-04-13 02:09:20|87741.2|87640.2|87744.2|87640.7|87744.2|87667.9|87701.5|87638.9|52
1649815770000|2022-04-13 02:09:30|87744.6|87641.1|87713.3|87663.3|87745.3|87667.1|87697.9|87637.4|42
1649815780000|2022-04-13 02:09:40|87713.5|87663.5|87713.5|87663.5|87713.7|87663.7|87711.8|87661.8|22
1649815790000|2022-04-13 02:09:50|87713.3|87663.3|87712.9|87662.9|87715.6|87665.6|87711.8|87661.8|27
1649815800000|2022-04-13 02:10:00|87713.7|87663.7|87712.7|87662.7|87718|87668|87709.3|87659.3|47
1649815810000|2022-04-13 02:10:10|87712.8|87662.8|87713.6|87663.6|87715.6|87665.6|87710.6|87660.6|37
1649815820000|2022-04-13 02:10:20|87713.3|87663.3|87709.8|87659.8|87714.3|87664.3|87707|87657|46
1649815830000|2022-04-13 02:10:30|87709.5|87659.5|87712.1|87662.1|87713.6|87663.6|87707.7|87657.7|38
1649815840000|2022-04-13 02:10:40|87711.5|87661.5|87713.1|87663.1|87713.1|87663.1|87709.1|87659.1|37
1649815850000|2022-04-13 02:10:50|87713.7|87663.7|87712.8|87662.8|87714.2|87664.2|87710.1|87660.1|39
1649815860000|2022-04-13 02:11:00|87712.6|87662.6|87711.7|87661.7|87714|87664|87709|87659|29
1649815870000|2022-04-13 02:11:10|87711.5|87661.5|87711.1|87661.1|87714.5|87664.5|87707|87657|44
1649815880000|2022-04-13 02:11:20|87709.2|87659.2|87711.5|87661.5|87751.7|87664.1|87707.3|87625.3|20
1649815890000|2022-04-13 02:11:30|87711.1|87661.1|87711.2|87661.2|87712.9|87662.9|87710.2|87660.2|20
1649815900000|2022-04-13 02:11:40|87711.5|87661.5|87712.9|87662.9|87712.9|87662.9|87709.5|87659.5|21
1649815910000|2022-04-13 02:11:50|87712.7|87662.7|87711.8|87661.8|87713.3|87663.3|87708.8|87658.8|19
1649815920000|2022-04-13 02:12:00|87711.6|87661.6|87713.3|87663.3|87713.3|87663.3|87711.1|87661.1|18
1649815930000|2022-04-13 02:12:10|87712.9|87662.9|87709.4|87659.4|87713.5|87663.5|87706.9|87656.9|35
1649815940000|2022-04-13 02:12:20|87708.1|87658.1|87709.7|87659.7|87710.7|87660.7|87708|87658|31
1649815950000|2022-04-13 02:12:30|87710.2|87660.2|87710.1|87660.1|87710.9|87660.9|87706.9|87656.9|26
1649815960000|2022-04-13 02:12:40|87710.3|87660.3|87710.1|87660.1|87711.4|87661.4|87705.1|87655.1|36
1649815970000|2022-04-13 02:12:50|87709.7|87659.7|87709.9|87659.9|87710.9|87660.9|87707.4|87657.4|31
1649815980000|2022-04-13 02:13:00|87709.7|87659.7|87711|87661|87711.9|87661.9|87705.7|87655.7|51
1649815990000|2022-04-13 02:13:10|87711.3|87661.3|87711.3|87661.3|87712.3|87662.3|87710.6|87660.6|13
1649816000000|2022-04-13 02:13:20|87711.7|87661.7|87708.4|87658.4|87712.1|87662.1|87706.8|87656.8|26
1649816010000|2022-04-13 02:13:30|87710.4|87660.4|87713.2|87663.2|87715|87665|87709.9|87659.9|28
1649816020000|2022-04-13 02:13:40|87713.3|87663.3|87711.3|87661.3|87714.8|87664.8|87709|87659|25
1649816030000|2022-04-13 02:13:50|87708.4|87658.4|87714.7|87664.7|87715.6|87665.6|87705.7|87655.7|40
1649816040000|2022-04-13 02:14:00|87714.6|87664.6|87711.9|87661.9|87715|87665|87708.9|87658.9|34
1649816050000|2022-04-13 02:14:10|87711.7|87661.7|87712.6|87662.6|87713.8|87663.8|87710.4|87660.4|31
1649816060000|2022-04-13 02:14:20|87712.5|87662.5|87711|87661|87714|87664|87709.5|87659.5|17
1649816070000|2022-04-13 02:14:30|87711.2|87661.2|87715.8|87665.8|87716|87666|87709.1|87659.1|23
1649816080000|2022-04-13 02:14:40|87716|87666|87709.3|87659.3|87716|87666|87707.1|87657.1|33
1649816090000|2022-04-13 02:14:50|87709.4|87659.4|87710.2|87660.2|87710.4|87660.4|87708.6|87658.6|22
1649816100000|2022-04-13 02:15:00|87709.8|87659.8|87711.2|87661.2|87712.4|87662.4|87705.5|87655.5|33
1649816110000|2022-04-13 02:15:10|87711.9|87661.9|87711.8|87661.8|87714.7|87664.7|87709.7|87659.7|35
1649816120000|2022-04-13 02:15:20|87713.6|87663.6|87712.8|87662.8|87717|87667|87711.7|87661.7|28
1649816130000|2022-04-13 02:15:30|87713.1|87663.1|87710.9|87660.9|87714.4|87664.4|87708.5|87658.5|39
1649816140000|2022-04-13 02:15:40|87709.9|87659.9|87711.4|87661.4|87712.7|87662.7|87705.8|87655.8|32
1649816150000|2022-04-13 02:15:50|87712|87662|87711.6|87661.6|87714.3|87664.3|87708.9|87658.9|34
1649816160000|2022-04-13 02:16:00|87711.8|87661.8|87710.4|87660.4|87712.7|87662.7|87707.5|87657.5|33
1649816170000|2022-04-13 02:16:10|87710.1|87660.1|87713.7|87663.7|87714|87664|87709.8|87659.8|19
1649816180000|2022-04-13 02:16:20|87713.8|87663.8|87715.6|87665.6|87715.6|87665.6|87713.8|87663.8|21
1649816190000|2022-04-13 02:16:30|87715.5|87665.5|87713.5|87663.5|87718|87668|87708.5|87658.5|38
1649816200000|2022-04-13 02:16:40|87714.6|87664.6|87712.6|87662.6|87716.2|87666.2|87711.1|87661.1|24
1649816210000|2022-04-13 02:16:50|87712|87662|87711.8|87661.8|87715.5|87665.5|87709.6|87659.6|35
1649816220000|2022-04-13 02:17:00|87711.7|87661.7|87712.6|87662.6|87715.8|87665.8|87709.9|87659.9|33
1649816230000|2022-04-13 02:17:10|87712.4|87662.4|87713.9|87663.9|87715|87665|87706.1|87656.1|48
1649816240000|2022-04-13 02:17:20|87714.5|87664.5|87713.1|87663.1|87714.5|87664.5|87713.1|87663.1|24
1649816250000|2022-04-13 02:17:30|87713|87663|87710.6|87660.6|87715.4|87665.4|87709.3|87659.3|18
1649816260000|2022-04-13 02:17:40|87710.1|87660.1|87709|87659|87712.3|87662.3|87707.7|87657.7|32
1649816270000|2022-04-13 02:17:50|87708.7|87658.7|87708.6|87658.6|87711.7|87661.7|87707.5|87657.5|37
1649816280000|2022-04-13 02:18:00|87709.9|87659.9|87703.8|87653.8|87712.9|87662.9|87703.8|87653.8|52
1649816290000|2022-04-13 02:18:10|87710|87660|87713.1|87663.1|87715.8|87665.8|87707.4|87657.4|37
1649816300000|2022-04-13 02:18:20|87712.9|87662.9|87712.8|87662.8|87713.4|87663.4|87712|87662|37
1649816310000|2022-04-13 02:18:30|87712.2|87662.2|87711.6|87661.6|87716.3|87666.3|87709.6|87659.6|17
1649816320000|2022-04-13 02:18:40|87712.3|87662.3|87713.8|87663.8|87715.2|87665.2|87712.3|87662.3|32
1649816330000|2022-04-13 02:18:50|87713.5|87663.5|87712.6|87662.6|87714.2|87664.2|87710.4|87660.4|28
1649816340000|2022-04-13 02:19:00|87713.3|87663.3|87715.4|87665.4|87753|87666.6|87712|87626.2|31
1649816350000|2022-04-13 02:19:10|87715.5|87665.5|87716.7|87666.7|87716.9|87666.9|87715.4|87665.4|28
1649816360000|2022-04-13 02:19:20|87716.6|87666.6|87708|87658|87717|87667|87707.1|87657.1|13
1649816370000|2022-04-13 02:19:30|87709.2|87659.2|87713.7|87663.7|87713.7|87663.7|87709.2|87659.2|17
1649816380000|2022-04-13 02:19:40|87713.9|87663.9|87711.8|87661.8|87713.9|87663.9|87709|87659|17
1649816390000|2022-04-13 02:19:50|87713|87663|87712.3|87662.3|87716.3|87666.3|87709.9|87659.9|23
1649816400000|2022-04-13 02:20:00|87712.2|87662.2|87717.5|87667.5|87719.6|87669.6|87711.8|87661.8|44
1649816410000|2022-04-13 02:20:10|87718.5|87668.5|87715.2|87665.2|87718.5|87668.5|87713|87663|50
1649816420000|2022-04-13 02:20:20|87715.6|87665.6|87714.6|87664.6|87717.3|87667.3|87711.1|87661.1|27
1649816430000|2022-04-13 02:20:30|87714.5|87664.5|87710.9|87660.9|87714.7|87664.7|87709.5|87659.5|28
1649816440000|2022-04-13 02:20:40|87710.4|87660.4|87712.9|87662.9|87713.7|87663.7|87710.4|87660.4|19
1649816450000|2022-04-13 02:20:50|87712.7|87662.7|87710.7|87660.7|87713.3|87663.3|87710.7|87660.7|24
1649816460000|2022-04-13 02:21:00|87709.9|87659.9|87713.5|87663.5|87713.5|87663.5|87709.3|87659.3|35
1649816470000|2022-04-13 02:21:10|87713.4|87663.4|87711.5|87661.5|87713.9|87663.9|87710.7|87660.7|18
1649816480000|2022-04-13 02:21:20|87713.6|87663.6|87714.6|87664.6|87714.8|87664.8|87712.4|87662.4|23
1649816490000|2022-04-13 02:21:30|87707|87657|87714.4|87664.4|87714.6|87664.6|87707|87657|24
1649816500000|2022-04-13 02:21:40|87714.6|87664.6|87714.1|87664.1|87715.5|87665.5|87713.8|87663.8|28
1649816510000|2022-04-13 02:21:50|87714|87664|87714|87664|87715.1|87665.1|87714|87664|17
1649816520000|2022-04-13 02:22:00|87710.5|87660.5|87711.7|87661.7|87712.4|87662.4|87710.2|87660.2|26
1649816530000|2022-04-13 02:22:10|87711.8|87661.8|87714.9|87664.9|87715.5|87665.5|87709.3|87659.3|40
1649816540000|2022-04-13 02:22:20|87715.1|87665.1|87714.8|87664.8|87715.9|87665.9|87714.4|87664.4|25
1649816550000|2022-04-13 02:22:30|87714.7|87664.7|87714.5|87664.5|87715.1|87665.1|87714.4|87664.4|17
1649816560000|2022-04-13 02:22:40|87715|87665|87705.9|87655.9|87751.4|87669.1|87705.9|87626.4|31
1649816570000|2022-04-13 02:22:50|87707.9|87657.9|87713.9|87663.9|87713.9|87663.9|87705.4|87655.4|42
1649816580000|2022-04-13 02:23:00|87713.3|87663.3|87710|87660|87713.9|87663.9|87707.2|87657.2|30
1649816590000|2022-04-13 02:23:10|87709.9|87659.9|87709.9|87659.9|87710.6|87660.6|87709.3|87659.3|22
1649816600000|2022-04-13 02:23:20|87709.7|87659.7|87711.8|87661.8|87712.3|87662.3|87706.6|87656.6|25
1649816610000|2022-04-13 02:23:30|87711.1|87661.1|87710|87660|87711.9|87661.9|87707.6|87657.6|27
1649816620000|2022-04-13 02:23:40|87710.3|87660.3|87709.8|87659.8|87711.9|87661.9|87709.3|87659.3|27
1649816630000|2022-04-13 02:23:50|87709.7|87659.7|87714.3|87664.3|87714.3|87664.3|87709.5|87659.5|31
1649816640000|2022-04-13 02:24:00|87714.1|87664.1|87710.4|87660.4|87714.1|87664.1|87708.9|87658.9|25
1649816650000|2022-04-13 02:24:10|87710.3|87660.3|87708.1|87658.1|87713.7|87663.7|87707.5|87657.5|18
1649816660000|2022-04-13 02:24:20|87708|87658|87714.2|87664.2|87714.7|87664.7|87708|87658|25
1649816670000|2022-04-13 02:24:30|87714.3|87664.3|87708.3|87658.3|87714.4|87664.4|87707.1|87657.1|11
1649816680000|2022-04-13 02:24:40|87708.1|87658.1|87711.4|87661.4|87711.4|87661.4|87708.1|87658.1|20
1649816690000|2022-04-13 02:24:50|87711.2|87661.2|87713.8|87663.8|87714|87664|87708.6|87658.6|26
1649816700000|2022-04-13 02:25:00|87712|87662|87711.3|87661.3|87756.5|87664.7|87707|87622|51
1649816710000|2022-04-13 02:25:10|87711.2|87661.2|87710.2|87660.2|87711.8|87661.8|87707.3|87657.3|35
1649816720000|2022-04-13 02:25:20|87709.5|87659.5|87711.4|87661.4|87715|87665|87707.1|87657.1|45
1649816730000|2022-04-13 02:25:30|87710.3|87660.3|87712.5|87662.5|87713.2|87663.2|87708.1|87658.1|37
1649816740000|2022-04-13 02:25:40|87711.8|87661.8|87711.8|87661.8|87716.7|87666.7|87708.8|87658.8|25
1649816750000|2022-04-13 02:25:50|87710.8|87660.8|87690.3|87640.3|87711.5|87661.5|87686.5|87636.5|54
1649816760000|2022-04-13 02:26:00|87693|87643|87675.2|87625.2|87693|87643|87674.6|87624.6|67
1649816770000|2022-04-13 02:26:10|87674.8|87624.8|87671.4|87621.4|87712.8|87631.1|87667.8|87580.5|45
1649816780000|2022-04-13 02:26:20|87668.8|87618.8|87670.4|87620.4|87706|87625.7|87668.1|87580.8|40
1649816790000|2022-04-13 02:26:30|87672.4|87622.4|87678.7|87628.7|87679.9|87629.9|87670.4|87620.4|50
1649816800000|2022-04-13 02:26:40|87679.1|87629.1|87678.1|87628.1|87679.1|87629.1|87674.6|87624.6|35
1649816810000|2022-04-13 02:26:50|87677.9|87627.9|87678.6|87628.6|87680.6|87630.6|87676.3|87626.3|35
1649816820000|2022-04-13 02:27:00|87678.5|87628.5|87677.8|87627.8|87680.2|87630.2|87675.5|87625.5|26
1649816830000|2022-04-13 02:27:10|87677.6|87627.6|87680.4|87630.4|87683.1|87633.1|87677.6|87627.6|24
1649816840000|2022-04-13 02:27:20|87679.4|87629.4|87679.2|87629.2|87679.6|87629.6|87678.5|87628.5|24
1649816850000|2022-04-13 02:27:30|87679|87629|87678.2|87628.2|87679.6|87629.6|87677.8|87627.8|22
1649816860000|2022-04-13 02:27:40|87678|87628|87679.8|87629.8|87679.9|87629.9|87677.8|87627.8|16
1649816870000|2022-04-13 02:27:50|87676.5|87626.5|87676.8|87626.8|87677.2|87627.2|87673.5|87623.5|35
1649816880000|2022-04-13 02:28:00|87677.7|87627.7|87676.5|87626.5|87679.3|87629.3|87673|87623|25
1649816890000|2022-04-13 02:28:10|87676.3|87626.3|87675.9|87625.9|87677.9|87627.9|87674.8|87624.8|29
1649816900000|2022-04-13 02:28:20|87675.7|87625.7|87677.8|87627.8|87677.8|87627.8|87672.5|87622.5|22
1649816910000|2022-04-13 02:28:30|87678.5|87628.5|87679.9|87629.9|87680.1|87630.1|87678.5|87628.5|20
1649816920000|2022-04-13 02:28:40|87680|87630|87679.7|87629.7|87680.2|87630.2|87679.7|87629.7|9
1649816930000|2022-04-13 02:28:50|87679.9|87629.9|87677.3|87627.3|87680.2|87630.2|87676.2|87626.2|32
1649816940000|2022-04-13 02:29:00|87677.2|87627.2|87677.2|87627.2|87679|87629|87675.4|87625.4|34
1649816950000|2022-04-13 02:29:10|87677.8|87627.8|87674.2|87624.2|87678|87628|87673.4|87623.4|26
1649816960000|2022-04-13 02:29:20|87674.8|87624.8|87676.5|87626.5|87676.5|87626.5|87673.4|87623.4|19
1649816970000|2022-04-13 02:29:30|87676.3|87626.3|87676.8|87626.8|87679.9|87629.9|87673.8|87623.8|37
1649816980000|2022-04-13 02:29:40|87676.7|87626.7|87680|87630|87680|87630|87674.9|87624.9|33
1649816990000|2022-04-13 02:29:50|87679.9|87629.9|87679.1|87629.1|87682.4|87632.4|87679.1|87629.1|31
1649817000000|2022-04-13 02:30:00|87678.1|87628.1|87676.7|87626.7|87678.1|87628.1|87674.9|87624.9|21
1649817010000|2022-04-13 02:30:10|87677.3|87627.3|87675.7|87625.7|87677.9|87627.9|87674.8|87624.8|30
1649817020000|2022-04-13 02:30:20|87676.3|87626.3|87678.9|87628.9|87679|87629|87676.2|87626.2|23
1649817030000|2022-04-13 02:30:30|87678.8|87628.8|87682.3|87632.3|87682.3|87632.3|87678.1|87628.1|25
1649817040000|2022-04-13 02:30:40|87681.5|87631.5|87679.7|87629.7|87681.7|87631.7|87678.1|87628.1|27
1649817050000|2022-04-13 02:30:50|87679.8|87629.8|87678.3|87628.3|87680.1|87630.1|87675.4|87625.4|29
1649817060000|2022-04-13 02:31:00|87678.5|87628.5|87678.6|87628.6|87681.5|87631.5|87678.2|87628.2|30
1649817070000|2022-04-13 02:31:10|87678|87628|87674.4|87624.4|87678.3|87628.3|87674.4|87624.4|15
1649817080000|2022-04-13 02:31:20|87675|87625|87674|87624|87675.3|87625.3|87672.1|87622.1|25
1649817090000|2022-04-13 02:31:30|87673.9|87623.9|87670.5|87620.5|87674|87624|87670.3|87620.3|16
1649817100000|2022-04-13 02:31:40|87670.6|87620.6|87673.6|87623.6|87673.6|87623.6|87670.5|87620.5|23
1649817110000|2022-04-13 02:31:50|87673.4|87623.4|87672.9|87622.9|87676.1|87626.1|87672.1|87622.1|24
1649817120000|2022-04-13 02:32:00|87671.9|87621.9|87674.9|87624.9|87675.6|87625.6|87671.5|87621.5|27
1649817130000|2022-04-13 02:32:10|87675|87625|87675.5|87625.5|87675.7|87625.7|87673.9|87623.9|16
1649817140000|2022-04-13 02:32:20|87675.1|87625.1|87672.9|87622.9|87676|87626|87670.7|87620.7|23
1649817150000|2022-04-13 02:32:30|87672.7|87622.7|87676.4|87626.4|87676.6|87626.6|87672.7|87622.7|16
1649817160000|2022-04-13 02:32:40|87676.6|87626.6|87670.3|87620.3|87676.9|87626.9|87669.2|87619.2|26
1649817170000|2022-04-13 02:32:50|87670|87620|87669.9|87619.9|87671.6|87621.6|87668.4|87618.4|27
1649817180000|2022-04-13 02:33:00|87670.2|87620.2|87666.6|87616.6|87673|87623|87666|87616|23
1649817190000|2022-04-13 02:33:10|87667.5|87617.5|87668.6|87618.6|87668.7|87618.7|87667.5|87617.5|8
1649817200000|2022-04-13 02:33:20|87668.8|87618.8|87670.6|87620.6|87671.6|87621.6|87668.1|87618.1|15
1649817210000|2022-04-13 02:33:30|87670.8|87620.8|87668.6|87618.6|87673.2|87623.2|87667.4|87617.4|14
1649817220000|2022-04-13 02:33:40|87667.5|87617.5|87670.4|87620.4|87670.4|87620.4|87667.5|87617.5|13
1649817230000|2022-04-13 02:33:50|87670.3|87620.3|87671.1|87621.1|87671.1|87621.1|87667.8|87617.8|29
1649817240000|2022-04-13 02:34:00|87669.9|87619.9|87672.3|87622.3|87672.8|87622.8|87669.3|87619.3|21
1649817250000|2022-04-13 02:34:10|87672.4|87622.4|87668.6|87618.6|87673.9|87623.9|87667.6|87617.6|18
1649817260000|2022-04-13 02:34:20|87668.5|87618.5|87669.4|87619.4|87670.8|87620.8|87666.9|87616.9|22
1649817270000|2022-04-13 02:34:30|87669.3|87619.3|87669.8|87619.8|87670.1|87620.1|87669.1|87619.1|11
1649817280000|2022-04-13 02:34:40|87669.3|87619.3|87671|87621|87671.1|87621.1|87668.8|87618.8|26
1649817290000|2022-04-13 02:34:50|87670.9|87620.9|87665.2|87615.2|87671.2|87621.2|87664.4|87614.4|28
1649817300000|2022-04-13 02:35:00|87665.7|87615.7|87666|87616|87666.1|87616.1|87662|87612|32
1649817310000|2022-04-13 02:35:10|87666.4|87616.4|87666.9|87616.9|87667.3|87617.3|87659.9|87609.9|35
1649817320000|2022-04-13 02:35:20|87666.6|87616.6|87670|87620|87673.5|87623.5|87666.6|87616.6|42
1649817330000|2022-04-13 02:35:30|87670.1|87620.1|87670.4|87620.4|87671.4|87621.4|87670.1|87620.1|21
1649817340000|2022-04-13 02:35:40|87670.8|87620.8|87664.3|87614.3|87670.8|87620.8|87662.8|87612.8|22
1649817350000|2022-04-13 02:35:50|87664.2|87614.2|87667.3|87617.3|87667.5|87617.5|87662.7|87612.7|31
1649817360000|2022-04-13 02:36:00|87667.1|87617.1|87669.2|87619.2|87669.2|87619.2|87667.1|87617.1|28
1649817370000|2022-04-13 02:36:10|87669.1|87619.1|87665.4|87615.4|87669.4|87619.4|87662.3|87612.3|22
1649817380000|2022-04-13 02:36:20|87665.5|87615.5|87667.1|87617.1|87667.9|87617.9|87665|87615|24
1649817390000|2022-04-13 02:36:30|87667|87617|87662.7|87612.7|87668.2|87618.2|87661.6|87611.6|28
1649817400000|2022-04-13 02:36:40|87662.1|87612.1|87659|87609|87664.1|87614.1|87658.9|87608.9|17
1649817410000|2022-04-13 02:36:50|87660.2|87610.2|87664.3|87614.3|87666.6|87616.6|87659.5|87609.5|44
1649817420000|2022-04-13 02:37:00|87664.2|87614.2|87669.5|87619.5|87669.9|87619.9|87663.2|87613.2|33
1649817430000|2022-04-13 02:37:10|87669.6|87619.6|87670.3|87620.3|87671|87621|87669.5|87619.5|28
1649817440000|2022-04-13 02:37:20|87670.1|87620.1|87670.5|87620.5|87671.6|87621.6|87670.1|87620.1|22
1649817450000|2022-04-13 02:37:30|87670.8|87620.8|87673.8|87623.8|87673.8|87623.8|87667.7|87617.7|25
1649817460000|2022-04-13 02:37:40|87673.7|87623.7|87674.7|87624.7|87675.7|87625.7|87673.7|87623.7|19
1649817470000|2022-04-13 02:37:50|87675|87625|87674.7|87624.7|87676|87626|87674.2|87624.2|20
1649817480000|2022-04-13 02:38:00|87674.9|87624.9|87667.9|87617.9|87674.9|87624.9|87666.9|87616.9|19
1649817490000|2022-04-13 02:38:10|87668.5|87618.5|87669.4|87619.4|87670.5|87620.5|87668.2|87618.2|16
1649817500000|2022-04-13 02:38:20|87669|87619|87669|87619|87670.9|87620.9|87663.4|87613.4|34
1649817510000|2022-04-13 02:38:30|87669.2|87619.2|87661.5|87611.5|87669.2|87619.2|87661|87611|24
1649817520000|2022-04-13 02:38:40|87661.1|87611.1|87664.2|87614.2|87664.2|87614.2|87656.2|87606.2|33
1649817530000|2022-04-13 02:38:50|87664|87614|87666.5|87616.5|87667.9|87617.9|87662.1|87612.1|26
1649817540000|2022-04-13 02:39:00|87665.9|87615.9|87666.1|87616.1|87666.4|87616.4|87662.1|87612.1|28
1649817550000|2022-04-13 02:39:10|87665.9|87615.9|87663.2|87613.2|87665.9|87615.9|87660.5|87610.5|23
1649817560000|2022-04-13 02:39:20|87663.1|87613.1|87663.7|87613.7|87665.5|87615.5|87661|87611|21
1649817570000|2022-04-13 02:39:30|87664.6|87614.6|87666|87616|87666.3|87616.3|87662.8|87612.8|37
1649817580000|2022-04-13 02:39:40|87665.5|87615.5|87659.6|87609.6|87666.9|87616.9|87659.6|87609.6|23
1649817590000|2022-04-13 02:39:50|87659.8|87609.8|87655.4|87605.4|87703.1|87615.2|87655.4|87575.9|40
1649817600000|2022-04-13 02:40:00|87655.8|87605.8|87661.3|87611.3|87663.4|87613.4|87655.6|87605.6|40
1649817610000|2022-04-13 02:40:10|87661.2|87611.2|87660.1|87610.1|87661.2|87611.2|87658.9|87608.9|20
1649817620000|2022-04-13 02:40:20|87659.9|87609.9|87659|87609|87660.3|87610.3|87658.3|87608.3|11
1649817630000|2022-04-13 02:40:30|87658.8|87608.8|87662.3|87612.3|87663.8|87613.8|87656.5|87606.5|39
1649817640000|2022-04-13 02:40:40|87662.1|87612.1|87661.8|87611.8|87663.4|87613.4|87661.3|87611.3|25
1649817650000|2022-04-13 02:40:50|87661.5|87611.5|87660.6|87610.6|87661.5|87611.5|87658.6|87608.6|15
1649817660000|2022-04-13 02:41:00|87660.7|87610.7|87664.6|87614.6|87665.2|87615.2|87660.7|87610.7|27
1649817670000|2022-04-13 02:41:10|87664.8|87614.8|87659.6|87609.6|87665|87615|87657.8|87607.8|15
1649817680000|2022-04-13 02:41:20|87660.6|87610.6|87661.9|87611.9|87662.4|87612.4|87659.6|87609.6|22
1649817690000|2022-04-13 02:41:30|87662.2|87612.2|87661|87611|87662.2|87612.2|87658.3|87608.3|22
1649817700000|2022-04-13 02:41:40|87660.8|87610.8|87660.9|87610.9|87663.3|87613.3|87657.3|87607.3|23
1649817710000|2022-04-13 02:41:50|87660.4|87610.4|87658.9|87608.9|87660.9|87610.9|87657.6|87607.6|10
1649817720000|2022-04-13 02:42:00|87659|87609|87660.3|87610.3|87660.3|87610.3|87659|87609|17
1649817730000|2022-04-13 02:42:10|87660.1|87610.1|87664.2|87614.2|87664.2|87614.2|87654.9|87604.9|19
1649817740000|2022-04-13 02:42:20|87664.1|87614.1|87658.8|87608.8|87664.6|87614.6|87658|87608|19
1649817750000|2022-04-13 02:42:30|87659.2|87609.2|87663.1|87613.1|87700.9|87613.9|87659.2|87574.6|22
1649817760000|2022-04-13 02:42:40|87662.9|87612.9|87662|87612|87662.9|87612.9|87655.5|87605.5|20
1649817770000|2022-04-13 02:42:50|87662.1|87612.1|87659.3|87609.3|87697.5|87612.1|87655.7|87571.7|24
1649817780000|2022-04-13 02:43:00|87661.6|87611.6|87656.5|87606.5|87661.6|87611.6|87656.4|87606.4|21
1649817790000|2022-04-13 02:43:10|87658.1|87608.1|87657.5|87607.5|87660.6|87610.6|87656.4|87606.4|16
1649817800000|2022-04-13 02:43:20|87658.3|87608.3|87659.8|87609.8|87659.8|87609.8|87653.8|87603.8|28
1649817810000|2022-04-13 02:43:30|87658.6|87608.6|87658.3|87608.3|87659.5|87609.5|87655.3|87605.3|40
1649817820000|2022-04-13 02:43:40|87658.1|87608.1|87656.7|87606.7|87658.5|87608.5|87656|87606|11
1649817830000|2022-04-13 02:43:50|87656.3|87606.3|87651.1|87601.1|87656.3|87606.3|87649.1|87599.1|29
1649817840000|2022-04-13 02:44:00|87651.3|87601.3|87651.9|87601.9|87654.5|87604.5|87649.3|87599.3|33
1649817850000|2022-04-13 02:44:10|87651.6|87601.6|87654.6|87604.6|87657.4|87607.4|87651.3|87601.3|40
1649817860000|2022-04-13 02:44:20|87655.3|87605.3|87654.1|87604.1|87655.3|87605.3|87651.9|87601.9|21
1649817870000|2022-04-13 02:44:30|87654.2|87604.2|87654.8|87604.8|87656.6|87606.6|87654.2|87604.2|23
1649817880000|2022-04-13 02:44:40|87655.4|87605.4|87659.5|87609.5|87662.5|87612.5|87654.6|87604.6|27
1649817890000|2022-04-13 02:44:50|87659|87609|87660.2|87610.2|87663.1|87613.1|87655.3|87605.3|34
1649817900000|2022-04-13 02:45:00|87659.4|87609.4|87658|87608|87663.4|87613.4|87655.8|87605.8|31
1649817910000|2022-04-13 02:45:10|87658.2|87608.2|87661.1|87611.1|87661.4|87611.4|87657.3|87607.3|15
1649817920000|2022-04-13 02:45:20|87661.6|87611.6|87657.6|87607.6|87661.6|87611.6|87655.8|87605.8|12
1649817930000|2022-04-13 02:45:30|87658.4|87608.4|87662.3|87612.3|87662.7|87612.7|87658.4|87608.4|20
1649817940000|2022-04-13 02:45:40|87662.6|87612.6|87662.8|87612.8|87663.4|87613.4|87656.5|87606.5|28
1649817950000|2022-04-13 02:45:50|87662.7|87612.7|87660.2|87610.2|87664.8|87614.8|87658|87608|31
1649817960000|2022-04-13 02:46:00|87660.6|87610.6|87655.7|87605.7|87660.6|87610.6|87651.6|87601.6|16
1649817970000|2022-04-13 02:46:10|87657.7|87607.7|87663|87613|87665.2|87615.2|87656|87606|33
1649817980000|2022-04-13 02:46:20|87663.2|87613.2|87658.3|87608.3|87663.4|87613.4|87655.5|87605.5|35
1649817990000|2022-04-13 02:46:30|87658.4|87608.4|87659.3|87609.3|87661.5|87611.5|87655.7|87605.7|22
1649818000000|2022-04-13 02:46:40|87662.7|87612.7|87661.4|87611.4|87663.8|87613.8|87660.4|87610.4|18
1649818010000|2022-04-13 02:46:50|87661.2|87611.2|87657|87607|87661.2|87611.2|87655.8|87605.8|23
1649818020000|2022-04-13 02:47:00|87656.9|87606.9|87658.1|87608.1|87659.8|87609.8|87654.8|87604.8|24
1649818030000|2022-04-13 02:47:10|87660.3|87610.3|87656.4|87606.4|87661.4|87611.4|87653.8|87603.8|35
1649818040000|2022-04-13 02:47:20|87653.4|87603.4|87655.3|87605.3|87655.8|87605.8|87651.2|87601.2|28
1649818050000|2022-04-13 02:47:30|87655.1|87605.1|87654.6|87604.6|87655.1|87605.1|87654.4|87604.4|18
1649818060000|2022-04-13 02:47:40|87654.7|87604.7|87656.8|87606.8|87656.8|87606.8|87653|87603|20
1649818070000|2022-04-13 02:47:50|87656.7|87606.7|87659.3|87609.3|87659.8|87609.8|87653.7|87603.7|25
1649818080000|2022-04-13 02:48:00|87697.9|87569.3|87660.1|87610.1|87697.9|87610.1|87658.8|87569.3|14
1649818090000|2022-04-13 02:48:10|87659.7|87609.7|87656|87606|87660.3|87610.3|87652.6|87602.6|30
1649818100000|2022-04-13 02:48:20|87656.5|87606.5|87658.2|87608.2|87659.7|87609.7|87656.4|87606.4|33
1649818110000|2022-04-13 02:48:30|87658.1|87608.1|87658|87608|87658.3|87608.3|87657.5|87607.5|11
1649818120000|2022-04-13 02:48:40|87657.9|87607.9|87655.3|87605.3|87658.6|87608.6|87652.8|87602.8|14
1649818130000|2022-04-13 02:48:50|87655.5|87605.5|87659.1|87609.1|87659.1|87609.1|87655.1|87605.1|7
1649818140000|2022-04-13 02:49:00|87659.3|87609.3|87664.1|87614.1|87664.6|87614.6|87658.1|87608.1|23
1649818150000|2022-04-13 02:49:10|87663.8|87613.8|87659.9|87609.9|87663.8|87613.8|87659.3|87609.3|23
1649818160000|2022-04-13 02:49:20|87659.8|87609.8|87656.5|87606.5|87660.6|87610.6|87655.8|87605.8|25
1649818170000|2022-04-13 02:49:30|87657.1|87607.1|87656.8|87606.8|87657.9|87607.9|87656.8|87606.8|11
1649818180000|2022-04-13 02:49:40|87656.7|87606.7|87655.5|87605.5|87656.7|87606.7|87653.5|87603.5|14
1649818190000|2022-04-13 02:49:50|87655.2|87605.2|87660|87610|87660|87610|87655.2|87605.2|18
1649818200000|2022-04-13 02:50:00|87660.1|87610.1|87656.2|87606.2|87660.1|87610.1|87649.9|87599.9|29
1649818210000|2022-04-13 02:50:10|87655.3|87605.3|87654.9|87604.9|87658.1|87608.1|87650.8|87600.8|37
1649818220000|2022-04-13 02:50:20|87654.7|87604.7|87652.7|87602.7|87654.7|87604.7|87649.9|87599.9|29
1649818230000|2022-04-13 02:50:30|87652.6|87602.6|87652.6|87602.6|87652.9|87602.9|87652.3|87602.3|13
1649818240000|2022-04-13 02:50:40|87652.7|87602.7|87656.2|87606.2|87656.3|87606.3|87652.5|87602.5|13
1649818250000|2022-04-13 02:50:50|87656.4|87606.4|87656.3|87606.3|87657.1|87607.1|87647.3|87597.3|25
1649818260000|2022-04-13 02:51:00|87656.4|87606.4|87658.7|87608.7|87659|87609|87656.3|87606.3|21
1649818270000|2022-04-13 02:51:10|87658.3|87608.3|87657.9|87607.9|87658.7|87608.7|87656.7|87606.7|19
1649818280000|2022-04-13 02:51:20|87658.2|87608.2|87656.6|87606.6|87658.2|87608.2|87652.1|87602.1|28
1649818290000|2022-04-13 02:51:30|87656.3|87606.3|87654.7|87604.7|87656.4|87606.4|87654.7|87604.7|11
1649818300000|2022-04-13 02:51:40|87654.9|87604.9|87657.5|87607.5|87659.8|87609.8|87652.6|87602.6|28
1649818310000|2022-04-13 02:51:50|87657.8|87607.8|87657.2|87607.2|87657.8|87607.8|87656.7|87606.7|13
1649818320000|2022-04-13 02:52:00|87656.7|87606.7|87654.3|87604.3|87657.4|87607.4|87654.3|87604.3|17
1649818330000|2022-04-13 02:52:10|87654.2|87604.2|87653.1|87603.1|87654.4|87604.4|87650.6|87600.6|16
1649818340000|2022-04-13 02:52:20|87652.2|87602.2|87655.2|87605.2|87656.4|87606.4|87652.2|87602.2|11
1649818350000|2022-04-13 02:52:30|87655.6|87605.6|87656.7|87606.7|87656.7|87606.7|87652.1|87602.1|25
1649818360000|2022-04-13 02:52:40|87656.1|87606.1|87654.1|87604.1|87656.7|87606.7|87654.1|87604.1|20
1649818370000|2022-04-13 02:52:50|87654.4|87604.4|87654.1|87604.1|87655.3|87605.3|87652.6|87602.6|16
1649818380000|2022-04-13 02:53:00|87654|87604|87655.1|87605.1|87655.7|87605.7|87650|87600|26
1649818390000|2022-04-13 02:53:10|87655.9|87605.9|87655.9|87605.9|87656.1|87606.1|87654.9|87604.9|13
1649818400000|2022-04-13 02:53:20|87656|87606|87654.4|87604.4|87656.4|87606.4|87652.9|87602.9|18
1649818410000|2022-04-13 02:53:30|87655.2|87605.2|87654.4|87604.4|87658|87608|87652.9|87602.9|25
1649818420000|2022-04-13 02:53:40|87654.1|87604.1|87653.6|87603.6|87654.9|87604.9|87653.6|87603.6|7
1649818430000|2022-04-13 02:53:50|87653.2|87603.2|87651|87601|87656.7|87606.7|87649.3|87599.3|28
1649818440000|2022-04-13 02:54:00|87651.3|87601.3|87650.8|87600.8|87653.4|87603.4|87649.2|87599.2|24
1649818450000|2022-04-13 02:54:10|87650.7|87600.7|87644.1|87594.1|87651.7|87601.7|87644.1|87594.1|12
1649818460000|2022-04-13 02:54:20|87644.7|87594.7|87649|87599|87649.2|87599.2|87644.7|87594.7|13
1649818470000|2022-04-13 02:54:30|87649.1|87599.1|87658.6|87608.6|87658.6|87608.6|87646.4|87596.4|31
1649818480000|2022-04-13 02:54:40|87654.7|87604.7|87655.3|87605.3|87657.7|87607.7|87652.6|87602.6|30
1649818490000|2022-04-13 02:54:50|87655.4|87605.4|87656.7|87606.7|87657.5|87607.5|87652.6|87602.6|27
1649818500000|2022-04-13 02:55:00|87656.6|87606.6|87653.3|87603.3|87656.8|87606.8|87650.4|87600.4|26
1649818510000|2022-04-13 02:55:10|87652.7|87602.7|87653.7|87603.7|87654.7|87604.7|87649.5|87599.5|41
1649818520000|2022-04-13 02:55:20|87654.3|87604.3|87654.4|87604.4|87660.2|87610.2|87651.2|87601.2|57
1649818530000|2022-04-13 02:55:30|87654.3|87604.3|87654.1|87604.1|87657.3|87607.3|87652.1|87602.1|25
1649818540000|2022-04-13 02:55:40|87653.5|87603.5|87654.7|87604.7|87655.5|87605.5|87653.3|87603.3|21
1649818550000|2022-04-13 02:55:50|87654.5|87604.5|87649.5|87599.5|87654.5|87604.5|87649.4|87599.4|18
1649818560000|2022-04-13 02:56:00|87649.6|87599.6|87652.4|87602.4|87658.1|87608.1|87649.6|87599.6|45
1649818570000|2022-04-13 02:56:10|87655.8|87605.8|87651.9|87601.9|87656.1|87606.1|87650.2|87600.2|34
1649818580000|2022-04-13 02:56:20|87651.5|87601.5|87652.2|87602.2|87655.8|87605.8|87651.5|87601.5|33
1649818590000|2022-04-13 02:56:30|87652.1|87602.1|87653.5|87603.5|87654|87604|87652.1|87602.1|22
1649818600000|2022-04-13 02:56:40|87652.2|87602.2|87660.3|87610.3|87660.3|87610.3|87652.2|87602.2|34
1649818610000|2022-04-13 02:56:50|87660|87610|87658.3|87608.3|87662.5|87612.5|87658.2|87608.2|33
1649818620000|2022-04-13 02:57:00|87659.2|87609.2|87657.8|87607.8|87664.5|87614.5|87653.2|87603.2|54
1649818630000|2022-04-13 02:57:10|87657.9|87607.9|87656.8|87606.8|87659.8|87609.8|87653.8|87603.8|39
1649818640000|2022-04-13 02:57:20|87656.1|87606.1|87656.2|87606.2|87659.6|87609.6|87652.2|87602.2|40
1649818650000|2022-04-13 02:57:30|87656.6|87606.6|87656.4|87606.4|87657.8|87607.8|87650.8|87600.8|49
1649818660000|2022-04-13 02:57:40|87656.5|87606.5|87659.5|87609.5|87659.5|87609.5|87654.5|87604.5|41
1649818670000|2022-04-13 02:57:50|87659.9|87609.9|87652.8|87602.8|87660.6|87610.6|87652.2|87602.2|49
1649818680000|2022-04-13 02:58:00|87652.7|87602.7|87652.7|87602.7|87656.9|87606.9|87652.3|87602.3|55
1649818690000|2022-04-13 02:58:10|87653.2|87603.2|87654.9|87604.9|87657.8|87607.8|87650.9|87600.9|59
1649818700000|2022-04-13 02:58:20|87654.8|87604.8|87656.2|87606.2|87657.4|87607.4|87653.7|87603.7|46
1649818710000|2022-04-13 02:58:30|87656.4|87606.4|87652.7|87602.7|87658.1|87608.1|87648.5|87598.5|61
1649818720000|2022-04-13 02:58:40|87651.1|87601.1|87654.6|87604.6|87654.7|87604.7|87651.1|87601.1|38
1649818730000|2022-04-13 02:58:50|87653.7|87603.7|87655.3|87605.3|87661.8|87611.8|87653.3|87603.3|51
1649818740000|2022-04-13 02:59:00|87655|87605|87657|87607|87660.4|87610.4|87655|87605|37
1649818750000|2022-04-13 02:59:10|87653.7|87603.7|87657.2|87607.2|87658.6|87608.6|87653.2|87603.2|35
1649818760000|2022-04-13 02:59:20|87659|87609|87659.1|87609.1|87662.5|87612.5|87656.5|87606.5|34
1649818770000|2022-04-13 02:59:30|87659.2|87609.2|87657.7|87607.7|87659.2|87609.2|87654.5|87604.5|22
1649818780000|2022-04-13 02:59:40|87657.6|87607.6|87661.6|87611.6|87662.5|87612.5|87654.1|87604.1|37
1649818790000|2022-04-13 02:59:50|87659.6|87609.6|87659.4|87609.4|87661.3|87611.3|87658|87608|33
1649818800000|2022-04-13 03:00:00|87659.3|87609.3|87661.4|87611.4|87662.2|87612.2|87654.5|87604.5|56
1649818810000|2022-04-13 03:00:10|87662.2|87612.2|87667.5|87617.5|87668.2|87618.2|87659|87609|47
1649818820000|2022-04-13 03:00:20|87663.7|87613.7|87663.6|87613.6|87666.6|87616.6|87658.8|87608.8|53
1649818830000|2022-04-13 03:00:30|87663.5|87613.5|87659.3|87609.3|87697.8|87616.2|87655.5|87571.9|44
1649818840000|2022-04-13 03:00:40|87659.4|87609.4|87658.6|87608.6|87660.2|87610.2|87654.6|87604.6|40
1649818850000|2022-04-13 03:00:50|87658.3|87608.3|87656.3|87606.3|87658.8|87608.8|87655.1|87605.1|27
1649818860000|2022-04-13 03:01:00|87657.2|87607.2|87673.5|87623.5|87673.5|87623.5|87656.6|87606.6|56
1649818870000|2022-04-13 03:01:10|87673.4|87623.4|87664.9|87614.9|87675.4|87625.4|87662.4|87612.4|42
1649818880000|2022-04-13 03:01:20|87663.6|87613.6|87753|87599.3|87754.8|87653.4|87663.6|87595.6|41
1649818890000|2022-04-13 03:01:30|87747.7|87607.1|87700.7|87650.7|87755.9|87650.7|87691.9|87598.1|37
1649818900000|2022-04-13 03:01:40|87694.5|87644.5|87699.8|87649.8|87704.5|87654.5|87694.3|87644.3|41
1649818910000|2022-04-13 03:01:50|87695.6|87645.6|87699.2|87649.2|87699.2|87649.2|87693.8|87643.8|27
1649818920000|2022-04-13 03:02:00|87699.3|87649.3|87699.8|87649.8|87699.8|87649.8|87690.2|87640.2|47
1649818930000|2022-04-13 03:02:10|87699.9|87649.9|87703.7|87653.7|87703.9|87653.9|87699.5|87649.5|31
1649818940000|2022-04-13 03:02:20|87698.5|87648.5|87701.4|87651.4|87703.1|87653.1|87698.3|87648.3|29
1649818950000|2022-04-13 03:02:30|87701.3|87651.3|87694.4|87644.4|87701.8|87651.8|87690.3|87640.3|30
1649818960000|2022-04-13 03:02:40|87694.5|87644.5|87688.6|87638.6|87694.5|87644.5|87685.5|87635.5|27
1649818970000|2022-04-13 03:02:50|87688.8|87638.8|87686.5|87636.5|87691.1|87641.1|87682|87632|42
1649818980000|2022-04-13 03:03:00|87685.9|87635.9|87685.6|87635.6|87687.9|87637.9|87682.4|87632.4|22
1649818990000|2022-04-13 03:03:10|87685.3|87635.3|87684.3|87634.3|87686.3|87636.3|87680.7|87630.7|14
1649819000000|2022-04-13 03:03:20|87683.9|87633.9|87680.9|87630.9|87685.7|87635.7|87680.9|87630.9|12
1649819010000|2022-04-13 03:03:30|87679.6|87629.6|87684|87634|87686.8|87636.8|87678.5|87628.5|31
1649819020000|2022-04-13 03:03:40|87683.2|87633.2|87693.2|87643.2|87695.1|87645.1|87682.6|87632.6|28
1649819030000|2022-04-13 03:03:50|87694|87644|87687.1|87637.1|87694|87644|87684.6|87634.6|21
1649819040000|2022-04-13 03:04:00|87686.4|87636.4|87688.1|87638.1|87688.7|87638.7|87686.4|87636.4|23
1649819050000|2022-04-13 03:04:10|87687.1|87637.1|87686.9|87636.9|87688.6|87638.6|87686.1|87636.1|18
1649819060000|2022-04-13 03:04:20|87687.6|87637.6|87690.2|87640.2|87690.8|87640.8|87687.6|87637.6|16
1649819070000|2022-04-13 03:04:30|87690|87640|87684.8|87634.8|87690|87640|87684.8|87634.8|17
1649819080000|2022-04-13 03:04:40|87684.7|87634.7|87687.1|87637.1|87688.2|87638.2|87680.3|87630.3|25
1649819090000|2022-04-13 03:04:50|87686.9|87636.9|87687.2|87637.2|87688.7|87638.7|87686.4|87636.4|18
1649819100000|2022-04-13 03:05:00|87687.1|87637.1|87686.3|87636.3|87688.3|87638.3|87685|87635|23
1649819110000|2022-04-13 03:05:10|87685.7|87635.7|87687.8|87637.8|87688.3|87638.3|87685.7|87635.7|16
1649819120000|2022-04-13 03:05:20|87687.3|87637.3|87687.2|87637.2|87689.5|87639.5|87685.8|87635.8|25
1649819130000|2022-04-13 03:05:30|87687.9|87637.9|87690.5|87640.5|87692.8|87642.8|87687.5|87637.5|30
1649819140000|2022-04-13 03:05:40|87690.9|87640.9|87689.4|87639.4|87691.9|87641.9|87688.2|87638.2|45
1649819150000|2022-04-13 03:05:50|87689.5|87639.5|87688.6|87638.6|87690.2|87640.2|87686.1|87636.1|21
1649819160000|2022-04-13 03:06:00|87688.5|87638.5|87689|87639|87691|87641|87688.5|87638.5|34
1649819170000|2022-04-13 03:06:10|87689.6|87639.6|87696.2|87646.2|87697.5|87647.5|87689.2|87639.2|36
1649819180000|2022-04-13 03:06:20|87697.2|87647.2|87698.6|87648.6|87699.7|87649.7|87696|87646|29
1649819190000|2022-04-13 03:06:30|87699|87649|87697.6|87647.6|87699|87649|87694.6|87644.6|13
1649819200000|2022-04-13 03:06:40|87697.7|87647.7|87701.2|87651.2|87701.3|87651.3|87697.3|87647.3|19
1649819210000|2022-04-13 03:06:50|87701.1|87651.1|87693.5|87643.5|87704.7|87654.7|87693.5|87643.5|33
1649819220000|2022-04-13 03:07:00|87695.6|87645.6|87701.1|87651.1|87703|87653|87695.6|87645.6|32
1649819230000|2022-04-13 03:07:10|87702.1|87652.1|87705.5|87655.5|87705.8|87655.8|87700.5|87650.5|41
1649819240000|2022-04-13 03:07:20|87705.6|87655.6|87706.3|87656.3|87708.5|87658.5|87704.8|87654.8|24
1649819250000|2022-04-13 03:07:30|87706.1|87656.1|87705.3|87655.3|87709.1|87659.1|87704.6|87654.6|18
1649819260000|2022-04-13 03:07:40|87706.5|87656.5|87703.4|87653.4|87706.5|87656.5|87698.3|87648.3|39
1649819270000|2022-04-13 03:07:50|87703.3|87653.3|87705.9|87655.9|87707.1|87657.1|87703.1|87653.1|29
1649819280000|2022-04-13 03:08:00|87706|87656|87697.1|87647.1|87706.2|87656.2|87696.4|87646.4|30
1649819290000|2022-04-13 03:08:10|87697.4|87647.4|87699.5|87649.5|87700.5|87650.5|87696.1|87646.1|31
1649819300000|2022-04-13 03:08:20|87700|87650|87700.8|87650.8|87701.8|87651.8|87696.1|87646.1|38
1649819310000|2022-04-13 03:08:30|87699.8|87649.8|87700.8|87650.8|87701.8|87651.8|87697.4|87647.4|41
1649819320000|2022-04-13 03:08:40|87701.2|87651.2|87698.6|87648.6|87701.2|87651.2|87698.5|87648.5|26
1649819330000|2022-04-13 03:08:50|87698.9|87648.9|87698.3|87648.3|87699.5|87649.5|87696.6|87646.6|18
1649819340000|2022-04-13 03:09:00|87698.6|87648.6|87698.8|87648.8|87699.9|87649.9|87697.9|87647.9|29
1649819350000|2022-04-13 03:09:10|87698.6|87648.6|87693.6|87643.6|87698.6|87648.6|87692.4|87642.4|42
1649819360000|2022-04-13 03:09:20|87693.3|87643.3|87696|87646|87696.8|87646.8|87693.3|87643.3|36
1649819370000|2022-04-13 03:09:30|87695.5|87645.5|87696.9|87646.9|87698.2|87648.2|87695.5|87645.5|29
1649819380000|2022-04-13 03:09:40|87698.7|87648.7|87696.1|87646.1|87698.9|87648.9|87692.8|87642.8|32
1649819390000|2022-04-13 03:09:50|87696.2|87646.2|87698.6|87648.6|87698.7|87648.7|87691.3|87641.3|37
1649819400000|2022-04-13 03:10:00|87698.9|87648.9|87699.5|87649.5|87700.1|87650.1|87694.1|87644.1|41
1649819410000|2022-04-13 03:10:10|87702.4|87652.4|87702.2|87652.2|87702.4|87652.4|87700.7|87650.7|24
1649819420000|2022-04-13 03:10:20|87702.3|87652.3|87701.5|87651.5|87702.9|87652.9|87701.2|87651.2|19
1649819430000|2022-04-13 03:10:30|87701.4|87651.4|87699|87649|87704.1|87654.1|87696.2|87646.2|34
1649819440000|2022-04-13 03:10:40|87698.1|87648.1|87698|87648|87703.6|87653.6|87695.4|87645.4|42
1649819450000|2022-04-13 03:10:50|87697.7|87647.7|87701.2|87651.2|87701.6|87651.6|87696.9|87646.9|48
1649819460000|2022-04-13 03:11:00|87701.6|87651.6|87699.5|87649.5|87702.5|87652.5|87699.2|87649.2|23
1649819470000|2022-04-13 03:11:10|87699.6|87649.6|87696.2|87646.2|87702|87652|87695.1|87645.1|21
1649819480000|2022-04-13 03:11:20|87696|87646|87698.8|87648.8|87699.1|87649.1|87695.9|87645.9|15
1649819490000|2022-04-13 03:11:30|87699.1|87649.1|87693.6|87643.6|87701.6|87651.6|87692|87642|19
1649819500000|2022-04-13 03:11:40|87697.6|87647.6|87701.3|87651.3|87701.5|87651.5|87696.2|87646.2|31
1649819510000|2022-04-13 03:11:50|87701.4|87651.4|87700.5|87650.5|87701.9|87651.9|87696.5|87646.5|22
1649819520000|2022-04-13 03:12:00|87700.6|87650.6|87700.3|87650.3|87703.1|87653.1|87693.2|87643.2|32
1649819530000|2022-04-13 03:12:10|87700|87650|87699.2|87649.2|87701.5|87651.5|87699.2|87649.2|28
1649819540000|2022-04-13 03:12:20|87699.6|87649.6|87696.9|87646.9|87699.6|87649.6|87693.1|87643.1|26
1649819550000|2022-04-13 03:12:30|87697.3|87647.3|87700.3|87650.3|87700.4|87650.4|87696.8|87646.8|26
1649819560000|2022-04-13 03:12:40|87700.1|87650.1|87699.9|87649.9|87701.1|87651.1|87699.5|87649.5|16
1649819570000|2022-04-13 03:12:50|87699.8|87649.8|87702.4|87652.4|87702.5|87652.5|87693.6|87643.6|25
1649819580000|2022-04-13 03:13:00|87702.6|87652.6|87700.4|87650.4|87704.1|87654.1|87693.4|87643.4|38
1649819590000|2022-04-13 03:13:10|87700|87650|87700.8|87650.8|87703.3|87653.3|87700|87650|28
1649819600000|2022-04-13 03:13:20|87701.3|87651.3|87698.3|87648.3|87702.8|87652.8|87693.8|87643.8|26
1649819610000|2022-04-13 03:13:30|87697.6|87647.6|87699|87649|87699|87649|87694.1|87644.1|24
1649819620000|2022-04-13 03:13:40|87698.7|87648.7|87696.1|87646.1|87699.4|87649.4|87691.3|87641.3|24
1649819630000|2022-04-13 03:13:50|87695.4|87645.4|87695.6|87645.6|87698|87648|87695.2|87645.2|25
1649819640000|2022-04-13 03:14:00|87696|87646|87702.8|87652.8|87702.8|87652.8|87689.3|87639.3|36
1649819650000|2022-04-13 03:14:10|87703.2|87653.2|87698.2|87648.2|87703.2|87653.2|87690.4|87640.4|39
1649819660000|2022-04-13 03:14:20|87694.5|87644.5|87696.7|87646.7|87698.5|87648.5|87694.5|87644.5|29
1649819670000|2022-04-13 03:14:30|87696.2|87646.2|87696|87646|87696.2|87646.2|87691.2|87641.2|30
1649819680000|2022-04-13 03:14:40|87696.2|87646.2|87696.8|87646.8|87697.9|87647.9|87694.7|87644.7|20
1649819690000|2022-04-13 03:14:50|87696|87646|87695.8|87645.8|87697.7|87647.7|87695.1|87645.1|16
1649819700000|2022-04-13 03:15:00|87695.5|87645.5|87696.1|87646.1|87696.1|87646.1|87689.6|87639.6|28
1649819710000|2022-04-13 03:15:10|87696|87646|87697.7|87647.7|87698.3|87648.3|87695.8|87645.8|28
1649819720000|2022-04-13 03:15:20|87696.2|87646.2|87694.2|87644.2|87697.9|87647.9|87692.4|87642.4|22
1649819730000|2022-04-13 03:15:30|87694.3|87644.3|87698.2|87648.2|87699|87649|87694.3|87644.3|22
1649819740000|2022-04-13 03:15:40|87698.3|87648.3|87695|87645|87698.6|87648.6|87690.8|87640.8|22
1649819750000|2022-04-13 03:15:50|87694.8|87644.8|87696|87646|87696.8|87646.8|87694.2|87644.2|24
1649819760000|2022-04-13 03:16:00|87695.5|87645.5|87695.8|87645.8|87696.5|87646.5|87693.6|87643.6|21
1649819770000|2022-04-13 03:16:10|87696.9|87646.9|87696.6|87646.6|87697.5|87647.5|87694.7|87644.7|12
1649819780000|2022-04-13 03:16:20|87696.5|87646.5|87699.1|87649.1|87699.3|87649.3|87693.1|87643.1|27
1649819790000|2022-04-13 03:16:30|87699.2|87649.2|87693.5|87643.5|87701|87651|87693.5|87643.5|23
1649819800000|2022-04-13 03:16:40|87697.6|87647.6|87695.9|87645.9|87700.8|87650.8|87692.9|87642.9|23
1649819810000|2022-04-13 03:16:50|87693.4|87643.4|87699.7|87649.7|87702.3|87652.3|87693.4|87643.4|32
1649819820000|2022-04-13 03:17:00|87702.9|87652.9|87699.2|87649.2|87703|87653|87695|87645|38
1649819830000|2022-04-13 03:17:10|87697.8|87647.8|87697|87647|87703.1|87653.1|87691.9|87641.9|39
1649819840000|2022-04-13 03:17:20|87698.2|87648.2|87690.9|87640.9|87699.6|87649.6|87690.9|87640.9|16
1649819850000|2022-04-13 03:17:30|87692.9|87642.9|87695.2|87645.2|87698.5|87648.5|87692.8|87642.8|29
1649819860000|2022-04-13 03:17:40|87696.9|87646.9|87696.2|87646.2|87703|87653|87693|87643|27
1649819870000|2022-04-13 03:17:50|87696.4|87646.4|87688.8|87638.8|87698.6|87648.6|87687.7|87637.7|15
1649819880000|2022-04-13 03:18:00|87690.9|87640.9|87698.1|87648.1|87699.4|87649.4|87689.5|87639.5|25
1649819890000|2022-04-13 03:18:10|87699.7|87649.7|87703.4|87653.4|87704.6|87654.6|87699.7|87649.7|22
1649819900000|2022-04-13 03:18:20|87703.3|87653.3|87698.1|87648.1|87703.3|87653.3|87694.3|87644.3|16
1649819910000|2022-04-13 03:18:30|87697.8|87647.8|87697.2|87647.2|87701.2|87651.2|87695.8|87645.8|25
1649819920000|2022-04-13 03:18:40|87697.4|87647.4|87694.1|87644.1|87699.8|87649.8|87692.9|87642.9|53
1649819930000|2022-04-13 03:18:50|87693.7|87643.7|87693.8|87643.8|87698.3|87648.3|87692.5|87642.5|42
1649819940000|2022-04-13 03:19:00|87692.7|87642.7|87697.5|87647.5|87698.8|87648.8|87692.7|87642.7|13
1649819950000|2022-04-13 03:19:10|87696.9|87646.9|87690.2|87640.2|87697|87647|87687.6|87637.6|43
1649819960000|2022-04-13 03:19:20|87690.6|87640.6|87694.4|87644.4|87695.3|87645.3|87690.6|87640.6|43
1649819970000|2022-04-13 03:19:30|87694.1|87644.1|87688.3|87638.3|87695.8|87645.8|87688.3|87638.3|24
1649819980000|2022-04-13 03:19:40|87688.2|87638.2|87690.2|87640.2|87691.4|87641.4|87688.2|87638.2|27
1649819990000|2022-04-13 03:19:50|87690.3|87640.3|87691.6|87641.6|87692.7|87642.7|87686.8|87636.8|60
1649820000000|2022-04-13 03:20:00|87692.3|87642.3|87691.2|87641.2|87694.2|87644.2|87689.6|87639.6|31
1649820010000|2022-04-13 03:20:10|87691.4|87641.4|87693.5|87643.5|87694|87644|87691.4|87641.4|31
1649820020000|2022-04-13 03:20:20|87693.6|87643.6|87692.9|87642.9|87697.2|87647.2|87689.2|87639.2|39
1649820030000|2022-04-13 03:20:30|87692.3|87642.3|87692.2|87642.2|87695.2|87645.2|87688.5|87638.5|60
1649820040000|2022-04-13 03:20:40|87691.5|87641.5|87691.1|87641.1|87694.8|87644.8|87690.4|87640.4|29
1649820050000|2022-04-13 03:20:50|87691.5|87641.5|87693.5|87643.5|87693.5|87643.5|87689.5|87639.5|38
1649820060000|2022-04-13 03:21:00|87693.6|87643.6|87692.5|87642.5|87694.1|87644.1|87692.5|87642.5|30
1649820070000|2022-04-13 03:21:10|87692.3|87642.3|87689|87639|87693.5|87643.5|87688.6|87638.6|23
1649820080000|2022-04-13 03:21:20|87689.1|87639.1|87693.8|87643.8|87695|87645|87685.2|87635.2|51
1649820090000|2022-04-13 03:21:30|87693|87643|87695.5|87645.5|87696.4|87646.4|87693|87643|27
1649820100000|2022-04-13 03:21:40|87695|87645|87689.5|87639.5|87695.3|87645.3|87685.3|87635.3|48
1649820110000|2022-04-13 03:21:50|87689.3|87639.3|87689.2|87639.2|87692.7|87642.7|87686.4|87636.4|49
1649820120000|2022-04-13 03:22:00|87688.6|87638.6|87684.9|87634.9|87693.1|87643.1|87684.9|87634.9|37
1649820130000|2022-04-13 03:22:10|87684.2|87634.2|87687.3|87637.3|87689|87639|87684.2|87634.2|24
1649820140000|2022-04-13 03:22:20|87686.3|87636.3|87689.7|87639.7|87691.1|87641.1|87686.1|87636.1|32
1649820150000|2022-04-13 03:22:30|87689.8|87639.8|87687.7|87637.7|87690.7|87640.7|87686.5|87636.5|43
1649820160000|2022-04-13 03:22:40|87688|87638|87688.2|87638.2|87689.5|87639.5|87682|87632|40
1649820170000|2022-04-13 03:22:50|87687.9|87637.9|87688.6|87638.6|87689|87639|87687.1|87637.1|39
1649820180000|2022-04-13 03:23:00|87688.8|87638.8|87687.1|87637.1|87688.8|87638.8|87685.7|87635.7|20
1649820190000|2022-04-13 03:23:10|87686.7|87636.7|87690.9|87640.9|87691|87641|87686.7|87636.7|22
1649820200000|2022-04-13 03:23:20|87691|87641|87688.5|87638.5|87692.5|87642.5|87686.1|87636.1|36
1649820210000|2022-04-13 03:23:30|87686|87636|87690.1|87640.1|87693.2|87643.2|87686|87636|24
1649820220000|2022-04-13 03:23:40|87690.2|87640.2|87689.5|87639.5|87690.9|87640.9|87682.2|87632.2|53
1649820230000|2022-04-13 03:23:50|87689.2|87639.2|87692.2|87642.2|87692.4|87642.4|87687.4|87637.4|31
1649820240000|2022-04-13 03:24:00|87691.9|87641.9|87689|87639|87691.9|87641.9|87686.9|87636.9|23
1649820250000|2022-04-13 03:24:10|87690.3|87640.3|87693.1|87643.1|87693.8|87643.8|87689.5|87639.5|8
1649820260000|2022-04-13 03:24:20|87692.8|87642.8|87693.7|87643.7|87693.7|87643.7|87692.6|87642.6|9
1649820270000|2022-04-13 03:24:30|87693.4|87643.4|87693.5|87643.5|87693.8|87643.8|87686|87636|15
1649820280000|2022-04-13 03:24:40|87688.1|87638.1|87688.8|87638.8|87691.4|87641.4|87684.7|87634.7|11
1649820290000|2022-04-13 03:24:50|87689.5|87639.5|87689.9|87639.9|87691.6|87641.6|87689.5|87639.5|19
1649820300000|2022-04-13 03:25:00|87689.3|87639.3|87690.3|87640.3|87690.8|87640.8|87689.3|87639.3|18
1649820310000|2022-04-13 03:25:10|87691.8|87641.8|87683.1|87633.1|87692.4|87642.4|87683.1|87633.1|18
1649820320000|2022-04-13 03:25:20|87683.2|87633.2|87687.6|87637.6|87688.5|87638.5|87682.4|87632.4|61
1649820330000|2022-04-13 03:25:30|87687.7|87637.7|87685.1|87635.1|87688.9|87638.9|87683.7|87633.7|27
1649820340000|2022-04-13 03:25:40|87685.2|87635.2|87689.2|87639.2|87689.8|87639.8|87684.5|87634.5|43
1649820350000|2022-04-13 03:25:50|87688.9|87638.9|87689.4|87639.4|87689.8|87639.8|87686.2|87636.2|24
1649820360000|2022-04-13 03:26:00|87689.1|87639.1|87689.3|87639.3|87689.7|87639.7|87679.4|87629.4|49
1649820370000|2022-04-13 03:26:10|87689.8|87639.8|87687.8|87637.8|87689.8|87639.8|87687.1|87637.1|31
1649820380000|2022-04-13 03:26:20|87687.6|87637.6|87687.3|87637.3|87688.8|87638.8|87679.9|87629.9|42
1649820390000|2022-04-13 03:26:30|87688|87638|87685.9|87635.9|87688.6|87638.6|87680.1|87630.1|43
1649820400000|2022-04-13 03:26:40|87687|87637|87685.1|87635.1|87687.6|87637.6|87681.4|87631.4|45
1649820410000|2022-04-13 03:26:50|87685.2|87635.2|87689.7|87639.7|87689.7|87639.7|87685.2|87635.2|28
1649820420000|2022-04-13 03:27:00|87689.3|87639.3|87686|87636|87689.7|87639.7|87686|87636|34
1649820430000|2022-04-13 03:27:10|87687.1|87637.1|87684.7|87634.7|87689.1|87639.1|87683.2|87633.2|37
1649820440000|2022-04-13 03:27:20|87683.9|87633.9|87689|87639|87690.8|87640.8|87683.9|87633.9|37
1649820450000|2022-04-13 03:27:30|87688.6|87638.6|87684|87634|87689.4|87639.4|87679.7|87629.7|58
1649820460000|2022-04-13 03:27:40|87683.3|87633.3|87684.8|87634.8|87687.3|87637.3|87676.2|87626.2|70
1649820470000|2022-04-13 03:27:50|87685|87635|87680.1|87630.1|87686.9|87636.9|87679.4|87629.4|59
1649820480000|2022-04-13 03:28:00|87681.1|87631.1|87681.5|87631.5|87685.6|87635.6|87679.2|87629.2|66
1649820490000|2022-04-13 03:28:10|87682.2|87632.2|87683.7|87633.7|87686.4|87636.4|87680.4|87630.4|55
1649820500000|2022-04-13 03:28:20|87682.9|87632.9|87687.2|87637.2|87687.2|87637.2|87682.7|87632.7|30
1649820510000|2022-04-13 03:28:30|87687.7|87637.7|87688.4|87638.4|87688.6|87638.6|87686.4|87636.4|20
1649820520000|2022-04-13 03:28:40|87685.7|87635.7|87680.7|87630.7|87688.7|87638.7|87679.8|87629.8|47
1649820530000|2022-04-13 03:28:50|87683.9|87633.9|87685.6|87635.6|87685.8|87635.8|87680.1|87630.1|49
1649820540000|2022-04-13 03:29:00|87685.9|87635.9|87685.1|87635.1|87687.8|87637.8|87683.6|87633.6|18
1649820550000|2022-04-13 03:29:10|87685.4|87635.4|87685.9|87635.9|87686.7|87636.7|87684.7|87634.7|10
1649820560000|2022-04-13 03:29:20|87685.7|87635.7|87685.6|87635.6|87688.8|87638.8|87681.2|87631.2|12
1649820570000|2022-04-13 03:29:30|87684.5|87634.5|87686.6|87636.6|87688.8|87638.8|87684.5|87634.5|14
1649820580000|2022-04-13 03:29:40|87685.4|87635.4|87691.2|87641.2|87691.8|87641.8|87683.4|87633.4|26
1649820590000|2022-04-13 03:29:50|87690.9|87640.9|87693.4|87643.4|87694|87644|87690.9|87640.9|31
1649820600000|2022-04-13 03:30:00|87693.5|87643.5|87689.8|87639.8|87694.3|87644.3|87689.2|87639.2|50
1649820610000|2022-04-13 03:30:10|87689.4|87639.4|87693.2|87643.2|87694.1|87644.1|87689.4|87639.4|54
1649820620000|2022-04-13 03:30:20|87691.3|87641.3|87692.6|87642.6|87696.7|87646.7|87690.6|87640.6|50
1649820630000|2022-04-13 03:30:30|87693.3|87643.3|87693.4|87643.4|87694.2|87644.2|87692.2|87642.2|39
1649820640000|2022-04-13 03:30:40|87693.5|87643.5|87695.2|87645.2|87696.7|87646.7|87690.5|87640.5|28
1649820650000|2022-04-13 03:30:50|87695.8|87645.8|87695.6|87645.6|87695.8|87645.8|87694.4|87644.4|13
1649820660000|2022-04-13 03:31:00|87695.7|87645.7|87693.3|87643.3|87695.7|87645.7|87692|87642|29
1649820670000|2022-04-13 03:31:10|87693.5|87643.5|87697|87647|87699.1|87649.1|87690.9|87640.9|34
1649820680000|2022-04-13 03:31:20|87697.1|87647.1|87697.4|87647.4|87699.1|87649.1|87697.1|87647.1|23
1649820690000|2022-04-13 03:31:30|87696.3|87646.3|87694.8|87644.8|87696.9|87646.9|87692.3|87642.3|25
1649820700000|2022-04-13 03:31:40|87694.5|87644.5|87697.1|87647.1|87698.9|87648.9|87692.6|87642.6|32
1649820710000|2022-04-13 03:31:50|87697.7|87647.7|87696.3|87646.3|87699.4|87649.4|87694.1|87644.1|37
1649820720000|2022-04-13 03:32:00|87696.8|87646.8|87700.9|87650.9|87701|87651|87695.4|87645.4|29
1649820730000|2022-04-13 03:32:10|87701|87651|87701.9|87651.9|87703.2|87653.2|87695.8|87645.8|26
1649820740000|2022-04-13 03:32:20|87702.9|87652.9|87701.2|87651.2|87702.9|87652.9|87698.5|87648.5|30
1649820750000|2022-04-13 03:32:30|87701|87651|87703.9|87653.9|87703.9|87653.9|87700.1|87650.1|23
1649820760000|2022-04-13 03:32:40|87703.6|87653.6|87711.4|87661.4|87711.4|87661.4|87703.6|87653.6|18
1649820770000|2022-04-13 03:32:50|87711.1|87661.1|87700.5|87650.5|87711.1|87661.1|87694.6|87644.6|43
1649820780000|2022-04-13 03:33:00|87700.6|87650.6|87701.2|87651.2|87702.4|87652.4|87699|87649|36
1649820790000|2022-04-13 03:33:10|87701.1|87651.1|87700.2|87650.2|87703.1|87653.1|87700.2|87650.2|19
1649820800000|2022-04-13 03:33:20|87700.1|87650.1|87706.6|87656.6|87706.6|87656.6|87698.3|87648.3|50
1649820810000|2022-04-13 03:33:30|87706.9|87656.9|87701.8|87651.8|87706.9|87656.9|87691|87641|57
1649820820000|2022-04-13 03:33:40|87702.2|87652.2|87699.4|87649.4|87704.2|87654.2|87697.9|87647.9|49
1649820830000|2022-04-13 03:33:50|87699.7|87649.7|87696.6|87646.6|87701.2|87651.2|87696.5|87646.5|42
1649820840000|2022-04-13 03:34:00|87696.3|87646.3|87703|87653|87703|87653|87695.3|87645.3|32
1649820850000|2022-04-13 03:34:10|87702.7|87652.7|87699.8|87649.8|87704.1|87654.1|87697.6|87647.6|49
1649820860000|2022-04-13 03:34:20|87699.4|87649.4|87698.8|87648.8|87701|87651|87695.8|87645.8|43
1649820870000|2022-04-13 03:34:30|87699.2|87649.2|87705.6|87655.6|87707.4|87657.4|87698.3|87648.3|47
1649820880000|2022-04-13 03:34:40|87705.5|87655.5|87711.8|87661.8|87713.6|87663.6|87703|87653|57
1649820890000|2022-04-13 03:34:50|87711.7|87661.7|87710.3|87660.3|87712.1|87662.1|87707.2|87657.2|52
1649820900000|2022-04-13 03:35:00|87708|87658|87708.2|87658.2|87710.5|87660.5|87705.1|87655.1|53
1649820910000|2022-04-13 03:35:10|87708|87658|87709.6|87659.6|87710.3|87660.3|87707.9|87657.9|37
1649820920000|2022-04-13 03:35:20|87710.7|87660.7|87708.8|87658.8|87710.7|87660.7|87707.5|87657.5|40
1649820930000|2022-04-13 03:35:30|87709|87659|87708.2|87658.2|87712|87662|87704.7|87654.7|44
1649820940000|2022-04-13 03:35:40|87708.7|87658.7|87707.2|87657.2|87711.8|87661.8|87707.2|87657.2|34
1649820950000|2022-04-13 03:35:50|87707.9|87657.9|87707.8|87657.8|87711.8|87661.8|87706.5|87656.5|42
1649820960000|2022-04-13 03:36:00|87709.3|87659.3|87708.8|87658.8|87710.5|87660.5|87708.2|87658.2|23
1649820970000|2022-04-13 03:36:10|87709.6|87659.6|87712.4|87662.4|87712.4|87662.4|87709.4|87659.4|22
1649820980000|2022-04-13 03:36:20|87711.7|87661.7|87710.6|87660.6|87712.4|87662.4|87703.5|87653.5|48
1649820990000|2022-04-13 03:36:30|87710.5|87660.5|87710.5|87660.5|87710.7|87660.7|87707.9|87657.9|31
1649821000000|2022-04-13 03:36:40|87709.9|87659.9|87709.2|87659.2|87710.5|87660.5|87708.6|87658.6|21
1649821010000|2022-04-13 03:36:50|87709.3|87659.3|87709.5|87659.5|87709.7|87659.7|87708.5|87658.5|32
1649821020000|2022-04-13 03:37:00|87709.3|87659.3|87710|87660|87711.3|87661.3|87707.9|87657.9|34
1649821030000|2022-04-13 03:37:10|87710.1|87660.1|87709.9|87659.9|87711.1|87661.1|87706.1|87656.1|25
1649821040000|2022-04-13 03:37:20|87709.6|87659.6|87709.3|87659.3|87709.8|87659.8|87708.5|87658.5|23
1649821050000|2022-04-13 03:37:30|87708.5|87658.5|87707.5|87657.5|87709.8|87659.8|87706.4|87656.4|16
1649821060000|2022-04-13 03:37:40|87707.9|87657.9|87711|87661|87712.6|87662.6|87707.9|87657.9|16
1649821070000|2022-04-13 03:37:50|87710.9|87660.9|87711.7|87661.7|87711.7|87661.7|87710.7|87660.7|15
1649821080000|2022-04-13 03:38:00|87711.1|87661.1|87708.4|87658.4|87711.1|87661.1|87704.5|87654.5|14
1649821090000|2022-04-13 03:38:10|87708.2|87658.2|87703.9|87653.9|87710.2|87660.2|87703.3|87653.3|30
1649821100000|2022-04-13 03:38:20|87703.5|87653.5|87705.3|87655.3|87706.2|87656.2|87703.5|87653.5|15
1649821110000|2022-04-13 03:38:30|87704.8|87654.8|87704.7|87654.7|87706.2|87656.2|87701|87651|9
1649821120000|2022-04-13 03:38:40|87704.5|87654.5|87705.1|87655.1|87705.5|87655.5|87703|87653|6
1649821130000|2022-04-13 03:38:50|87704|87654|87703.6|87653.6|87706.2|87656.2|87701.8|87651.8|7
1649821140000|2022-04-13 03:39:00|87703.9|87653.9|87708.6|87658.6|87708.9|87658.9|87703.9|87653.9|12
1649821150000|2022-04-13 03:39:10|87702.9|87652.9|87706.4|87656.4|87707.9|87657.9|87696.8|87646.8|26
1649821160000|2022-04-13 03:39:20|87705.3|87655.3|87707.1|87657.1|87707.8|87657.8|87705.3|87655.3|20
1649821170000|2022-04-13 03:39:30|87707.7|87657.7|87707.9|87657.9|87708.2|87658.2|87707.3|87657.3|13
1649821180000|2022-04-13 03:39:40|87707.6|87657.6|87708.6|87658.6|87711.3|87661.3|87705.2|87655.2|35
1649821190000|2022-04-13 03:39:50|87708.4|87658.4|87710.2|87660.2|87711.4|87661.4|87708.4|87658.4|16
1649821200000|2022-04-13 03:40:00|87710.1|87660.1|87711.6|87661.6|87749.5|87663.4|87708.7|87623.5|27
1649821210000|2022-04-13 03:40:10|87711.4|87661.4|87712.7|87662.7|87713.7|87663.7|87711.1|87661.1|21
1649821220000|2022-04-13 03:40:20|87712.8|87662.8|87709|87659|87712.8|87662.8|87707.8|87657.8|21
1649821230000|2022-04-13 03:40:30|87708.9|87658.9|87706.8|87656.8|87711|87661|87705.6|87655.6|20
1649821240000|2022-04-13 03:40:40|87706.3|87656.3|87709.8|87659.8|87711.2|87661.2|87706.2|87656.2|33
1649821250000|2022-04-13 03:40:50|87709.7|87659.7|87708.9|87658.9|87710.7|87660.7|87708.5|87658.5|15
1649821260000|2022-04-13 03:41:00|87708.7|87658.7|87708.7|87658.7|87708.8|87658.8|87708.6|87658.6|7
1649821270000|2022-04-13 03:41:10|87708.6|87658.6|87708.2|87658.2|87709.1|87659.1|87704|87654|16
1649821280000|2022-04-13 03:41:20|87708|87658|87708.5|87658.5|87708.9|87658.9|87707.8|87657.8|14
1649821290000|2022-04-13 03:41:30|87708.2|87658.2|87713|87663|87714|87664|87705.1|87655.1|42
1649821300000|2022-04-13 03:41:40|87713.1|87663.1|87709.6|87659.6|87713.1|87663.1|87708.7|87658.7|40
1649821310000|2022-04-13 03:41:50|87710.4|87660.4|87708.9|87658.9|87712.6|87662.6|87707|87657|27
1649821320000|2022-04-13 03:42:00|87709.3|87659.3|87709.4|87659.4|87710.5|87660.5|87703.8|87653.8|34
1649821330000|2022-04-13 03:42:10|87709.3|87659.3|87710.1|87660.1|87712.5|87662.5|87709|87659|22
1649821340000|2022-04-13 03:42:20|87709.6|87659.6|87709.8|87659.8|87714|87664|87706.7|87656.7|28
1649821350000|2022-04-13 03:42:30|87710.2|87660.2|87711.4|87661.4|87713.5|87663.5|87709.4|87659.4|10
1649821360000|2022-04-13 03:42:40|87710.8|87660.8|87711.8|87661.8|87714.5|87664.5|87708.5|87658.5|29
1649821370000|2022-04-13 03:42:50|87711.1|87661.1|87711.1|87661.1|87711.6|87661.6|87711.1|87661.1|15
1649821380000|2022-04-13 03:43:00|87710.9|87660.9|87710.5|87660.5|87710.9|87660.9|87707|87657|18
1649821390000|2022-04-13 03:43:10|87710.4|87660.4|87709.6|87659.6|87710.4|87660.4|87709.3|87659.3|6
1649821400000|2022-04-13 03:43:20|87711.6|87661.6|87711.7|87661.7|87751.5|87667|87704.3|87621.2|24
1649821410000|2022-04-13 03:43:30|87711.5|87661.5|87711.7|87661.7|87714.9|87664.9|87711.3|87661.3|14
1649821420000|2022-04-13 03:43:40|87711.8|87661.8|87712.3|87662.3|87715.8|87665.8|87707.9|87657.9|25
1649821430000|2022-04-13 03:43:50|87711.2|87661.2|87710.2|87660.2|87716.2|87666.2|87710.2|87660.2|24
1649821440000|2022-04-13 03:44:00|87709.9|87659.9|87709.4|87659.4|87712.7|87662.7|87707.4|87657.4|26
1649821450000|2022-04-13 03:44:10|87709.5|87659.5|87711.4|87661.4|87713.1|87663.1|87709.4|87659.4|13
1649821460000|2022-04-13 03:44:20|87711.6|87661.6|87706.2|87656.2|87714.9|87664.9|87705.9|87655.9|11
1649821470000|2022-04-13 03:44:30|87706.6|87656.6|87708.2|87658.2|87710.3|87660.3|87706.6|87656.6|15
1649821480000|2022-04-13 03:44:40|87708.5|87658.5|87704.9|87654.9|87710.9|87660.9|87703.3|87653.3|14
1649821490000|2022-04-13 03:44:50|87705.6|87655.6|87708.3|87658.3|87708.3|87658.3|87704.6|87654.6|13
1649821500000|2022-04-13 03:45:00|87708|87658|87711.9|87661.9|87712.8|87662.8|87707.6|87657.6|35
1649821510000|2022-04-13 03:45:10|87711.6|87661.6|87713|87663|87715.3|87665.3|87709.6|87659.6|26
1649821520000|2022-04-13 03:45:20|87714.2|87664.2|87714.6|87664.6|87714.6|87664.6|87714.1|87664.1|8
1649821530000|2022-04-13 03:45:30|87719.6|87669.6|87712.5|87662.5|87719.6|87669.6|87710.4|87660.4|28
1649821540000|2022-04-13 03:45:40|87712.6|87662.6|87710.7|87660.7|87714|87664|87710.6|87660.6|25
1649821550000|2022-04-13 03:45:50|87710.8|87660.8|87712|87662|87712.8|87662.8|87710.6|87660.6|14
1649821560000|2022-04-13 03:46:00|87711.8|87661.8|87713.5|87663.5|87715.4|87665.4|87711|87661|10
1649821570000|2022-04-13 03:46:10|87713.2|87663.2|87714.8|87664.8|87714.8|87664.8|87707.1|87657.1|27
1649821580000|2022-04-13 03:46:20|87712.1|87662.1|87717.8|87667.8|87717.8|87667.8|87708.6|87658.6|34
1649821590000|2022-04-13 03:46:30|87718.3|87668.3|87711.6|87661.6|87718.3|87668.3|87710.7|87660.7|23
1649821600000|2022-04-13 03:46:40|87711.9|87661.9|87710.9|87660.9|87718.2|87668.2|87710.8|87660.8|23
1649821610000|2022-04-13 03:46:50|87711|87661|87712.8|87662.8|87714.1|87664.1|87711|87661|21
1649821620000|2022-04-13 03:47:00|87713|87663|87715.2|87665.2|87715.5|87665.5|87710.7|87660.7|25
1649821630000|2022-04-13 03:47:10|87715.3|87665.3|87715.6|87665.6|87715.9|87665.9|87714.9|87664.9|15
1649821640000|2022-04-13 03:47:20|87715.9|87665.9|87712.9|87662.9|87717.2|87667.2|87709.4|87659.4|10
1649821650000|2022-04-13 03:47:30|87714|87664|87712.3|87662.3|87714.1|87664.1|87711.9|87661.9|19
1649821660000|2022-04-13 03:47:40|87711.4|87661.4|87712.9|87662.9|87713.2|87663.2|87709.5|87659.5|13
1649821670000|2022-04-13 03:47:50|87713.1|87663.1|87712.5|87662.5|87713.6|87663.6|87712.1|87662.1|12
1649821680000|2022-04-13 03:48:00|87713|87663|87714.6|87664.6|87714.6|87664.6|87710.8|87660.8|18
1649821690000|2022-04-13 03:48:10|87714.7|87664.7|87713|87663|87714.9|87664.9|87709.7|87659.7|14
1649821700000|2022-04-13 03:48:20|87713.7|87663.7|87714.7|87664.7|87714.8|87664.8|87711.9|87661.9|24
1649821710000|2022-04-13 03:48:30|87715.2|87665.2|87716.5|87666.5|87717.5|87667.5|87713.3|87663.3|15
1649821720000|2022-04-13 03:48:40|87716.9|87666.9|87716.6|87666.6|87717.6|87667.6|87714.5|87664.5|11
1649821730000|2022-04-13 03:48:50|87716.5|87666.5|87713.9|87663.9|87716.5|87666.5|87709.1|87659.1|22
1649821740000|2022-04-13 03:49:00|87713.4|87663.4|87707.5|87657.5|87713.8|87663.8|87705.7|87655.7|25
1649821750000|2022-04-13 03:49:10|87709.1|87659.1|87713.1|87663.1|87713.8|87663.8|87705.1|87655.1|44
1649821760000|2022-04-13 03:49:20|87712.6|87662.6|87712.9|87662.9|87715.4|87665.4|87711.3|87661.3|31
1649821770000|2022-04-13 03:49:30|87713|87663|87714.2|87664.2|87714.2|87664.2|87709.6|87659.6|27
1649821780000|2022-04-13 03:49:40|87713.8|87663.8|87714.8|87664.8|87715.2|87665.2|87712.9|87662.9|19
1649821790000|2022-04-13 03:49:50|87714.3|87664.3|87714.7|87664.7|87715|87665|87713.9|87663.9|10
1649821800000|2022-04-13 03:50:00|87714.6|87664.6|87710.9|87660.9|87715.8|87665.8|87710.1|87660.1|35
1649821810000|2022-04-13 03:50:10|87710.8|87660.8|87714.2|87664.2|87753.1|87667.4|87710.8|87626.8|22
1649821820000|2022-04-13 03:50:20|87715.1|87665.1|87715.7|87665.7|87716.4|87666.4|87714.6|87664.6|15
1649821830000|2022-04-13 03:50:30|87715.8|87665.8|87715.3|87665.3|87716|87666|87715|87665|10
1649821840000|2022-04-13 03:50:40|87717.7|87667.7|87714.2|87664.2|87718|87668|87710.8|87660.8|24
1649821850000|2022-04-13 03:50:50|87714|87664|87717|87667|87717.5|87667.5|87711.5|87661.5|14
1649821860000|2022-04-13 03:51:00|87717.4|87667.4|87715.9|87665.9|87755|87667.4|87711.6|87627.3|22
1649821870000|2022-04-13 03:51:10|87756|87623.5|87716.1|87666.1|87756|87666.5|87715.3|87623.5|14
1649821880000|2022-04-13 03:51:20|87716.4|87666.4|87714.2|87664.2|87716.5|87666.5|87711.3|87661.3|22
1649821890000|2022-04-13 03:51:30|87713.8|87663.8|87713.5|87663.5|87716.5|87666.5|87711.5|87661.5|26
1649821900000|2022-04-13 03:51:40|87713.8|87663.8|87710.8|87660.8|87716.9|87666.9|87709.5|87659.5|28
1649821910000|2022-04-13 03:51:50|87711.7|87661.7|87713|87663|87713|87663|87710.8|87660.8|9
1649821920000|2022-04-13 03:52:00|87712.8|87662.8|87715.4|87665.4|87715.4|87665.4|87712.5|87662.5|14
1649821930000|2022-04-13 03:52:10|87715.5|87665.5|87710.6|87660.6|87715.7|87665.7|87706.5|87656.5|8
1649821940000|2022-04-13 03:52:20|87709.1|87659.1|87710.2|87660.2|87716.2|87666.2|87709.1|87659.1|25
1649821950000|2022-04-13 03:52:30|87705.4|87655.4|87715.6|87665.6|87716.7|87666.7|87705.4|87655.4|33
1649821960000|2022-04-13 03:52:40|87715.7|87665.7|87713.2|87663.2|87715.7|87665.7|87711.5|87661.5|23
1649821970000|2022-04-13 03:52:50|87712.9|87662.9|87715|87665|87716.5|87666.5|87710.9|87660.9|30
1649821980000|2022-04-13 03:53:00|87715.4|87665.4|87713.5|87663.5|87716.7|87666.7|87711.6|87661.6|37
1649821990000|2022-04-13 03:53:10|87713.4|87663.4|87713.8|87663.8|87714.5|87664.5|87713.1|87663.1|18
1649822000000|2022-04-13 03:53:20|87713.9|87663.9|87713.9|87663.9|87715.7|87665.7|87711.5|87661.5|27
1649822010000|2022-04-13 03:53:30|87713.2|87663.2|87711.5|87661.5|87714.8|87664.8|87710.1|87660.1|28
1649822020000|2022-04-13 03:53:40|87712.7|87662.7|87713.8|87663.8|87714.6|87664.6|87711.8|87661.8|16
1649822030000|2022-04-13 03:53:50|87714.1|87664.1|87718.2|87668.2|87718.5|87668.5|87708.8|87658.8|24
1649822040000|2022-04-13 03:54:00|87717.9|87667.9|87718.4|87668.4|87718.9|87668.9|87717.8|87667.8|17
1649822050000|2022-04-13 03:54:10|87718.3|87668.3|87712.7|87662.7|87718.9|87668.9|87710.1|87660.1|26
1649822060000|2022-04-13 03:54:20|87711.9|87661.9|87713.3|87663.3|87715.5|87665.5|87711.9|87661.9|40
1649822070000|2022-04-13 03:54:30|87713.4|87663.4|87709.7|87659.7|87713.4|87663.4|87707.1|87657.1|36
1649822080000|2022-04-13 03:54:40|87709.1|87659.1|87708.8|87658.8|87710.5|87660.5|87706.2|87656.2|36
1649822090000|2022-04-13 03:54:50|87709.3|87659.3|87710.4|87660.4|87712.9|87662.9|87709.3|87659.3|12
1649822100000|2022-04-13 03:55:00|87709.7|87659.7|87710|87660|87710.8|87660.8|87706.8|87656.8|27
1649822110000|2022-04-13 03:55:10|87710.3|87660.3|87711.3|87661.3|87711.4|87661.4|87710.3|87660.3|15
1649822120000|2022-04-13 03:55:20|87711.6|87661.6|87710.6|87660.6|87712.9|87662.9|87707.7|87657.7|21
1649822130000|2022-04-13 03:55:30|87710.4|87660.4|87713.4|87663.4|87713.4|87663.4|87710.4|87660.4|14
1649822140000|2022-04-13 03:55:40|87713.7|87663.7|87712.4|87662.4|87714.1|87664.1|87706.8|87656.8|26
1649822150000|2022-04-13 03:55:50|87711.7|87661.7|87711.5|87661.5|87714|87664|87707.3|87657.3|33
1649822160000|2022-04-13 03:56:00|87711.1|87661.1|87709.6|87659.6|87711.7|87661.7|87708.5|87658.5|33
1649822170000|2022-04-13 03:56:10|87709.2|87659.2|87706.4|87656.4|87710.8|87660.8|87705.3|87655.3|31
1649822180000|2022-04-13 03:56:20|87706|87656|87703.4|87653.4|87707.8|87657.8|87701.6|87651.6|36
1649822190000|2022-04-13 03:56:30|87704.1|87654.1|87702.1|87652.1|87705.1|87655.1|87701.5|87651.5|51
1649822200000|2022-04-13 03:56:40|87701.5|87651.5|87704.4|87654.4|87705.4|87655.4|87700.6|87650.6|32
1649822210000|2022-04-13 03:56:50|87705.4|87655.4|87700|87650|87705.4|87655.4|87699.5|87649.5|28
1649822220000|2022-04-13 03:57:00|87700.6|87650.6|87699.7|87649.7|87701.1|87651.1|87698.1|87648.1|20
1649822230000|2022-04-13 03:57:10|87699.8|87649.8|87702.9|87652.9|87705.8|87655.8|87697.1|87647.1|38
1649822240000|2022-04-13 03:57:20|87701.5|87651.5|87705.2|87655.2|87705.2|87655.2|87701.4|87651.4|18
1649822250000|2022-04-13 03:57:30|87705.4|87655.4|87700.5|87650.5|87705.4|87655.4|87697.7|87647.7|19
1649822260000|2022-04-13 03:57:40|87700.2|87650.2|87705|87655|87705|87655|87700.2|87650.2|19
1649822270000|2022-04-13 03:57:50|87704.8|87654.8|87703|87653|87704.8|87654.8|87702.2|87652.2|19
1649822280000|2022-04-13 03:58:00|87702.7|87652.7|87705|87655|87706.8|87656.8|87702|87652|32
1649822290000|2022-04-13 03:58:10|87705.6|87655.6|87703.9|87653.9|87709.9|87659.9|87703.9|87653.9|49
1649822300000|2022-04-13 03:58:20|87703.5|87653.5|87709.8|87659.8|87710.3|87660.3|87703.5|87653.5|43
1649822310000|2022-04-13 03:58:30|87709.9|87659.9|87708.6|87658.6|87711|87661|87707.5|87657.5|24
1649822320000|2022-04-13 03:58:40|87708.4|87658.4|87704.2|87654.2|87708.5|87658.5|87704.1|87654.1|18
1649822330000|2022-04-13 03:58:50|87704.4|87654.4|87706|87656|87706.2|87656.2|87703.2|87653.2|22
1649822340000|2022-04-13 03:59:00|87705.9|87655.9|87705.5|87655.5|87708.6|87658.6|87704.6|87654.6|25
1649822350000|2022-04-13 03:59:10|87705.6|87655.6|87709.5|87659.5|87709.5|87659.5|87704.9|87654.9|23
1649822360000|2022-04-13 03:59:20|87709.4|87659.4|87708.4|87658.4|87709.6|87659.6|87706.4|87656.4|27
1649822370000|2022-04-13 03:59:30|87708.5|87658.5|87706.5|87656.5|87712.2|87662.2|87706|87656|23
1649822380000|2022-04-13 03:59:40|87706.2|87656.2|87708.7|87658.7|87710.5|87660.5|87706.2|87656.2|33
1649822390000|2022-04-13 03:59:50|87708.8|87658.8|87711.2|87661.2|87711.3|87661.3|87708.5|87658.5|19
1649822400000|2022-04-13 04:00:00|87711.5|87661.5|87709.5|87659.5|87715.6|87665.6|87709.2|87659.2|38
1649822410000|2022-04-13 04:00:10|87709.4|87659.4|87709.7|87659.7|87711.4|87661.4|87708.9|87658.9|22
1649822420000|2022-04-13 04:00:20|87709.6|87659.6|87708.7|87658.7|87710.5|87660.5|87707.1|87657.1|22
1649822430000|2022-04-13 04:00:30|87709|87659|87715|87665|87715|87665|87709|87659|22
1649822440000|2022-04-13 04:00:40|87714.9|87664.9|87712.8|87662.8|87715|87665|87711.5|87661.5|14
1649822450000|2022-04-13 04:00:50|87713.4|87663.4|87709.7|87659.7|87713.4|87663.4|87708|87658|18
1649822460000|2022-04-13 04:01:00|87710.5|87660.5|87712.4|87662.4|87712.5|87662.5|87708.9|87658.9|28
1649822470000|2022-04-13 04:01:10|87712.1|87662.1|87713.6|87663.6|87714.3|87664.3|87710.9|87660.9|27
1649822480000|2022-04-13 04:01:20|87713.8|87663.8|87712.9|87662.9|87714|87664|87712.3|87662.3|31
1649822490000|2022-04-13 04:01:30|87712.7|87662.7|87711.8|87661.8|87714.9|87664.9|87705.8|87655.8|34
1649822500000|2022-04-13 04:01:40|87712|87662|87708.4|87658.4|87713|87663|87706.6|87656.6|40
1649822510000|2022-04-13 04:01:50|87708.6|87658.6|87712.2|87662.2|87712.3|87662.3|87703.8|87653.8|27
1649822520000|2022-04-13 04:02:00|87712.1|87662.1|87715.1|87665.1|87715.8|87665.8|87711.5|87661.5|22
1649822530000|2022-04-13 04:02:10|87715.4|87665.4|87709.5|87659.5|87715.4|87665.4|87707.6|87657.6|16
1649822540000|2022-04-13 04:02:20|87709.4|87659.4|87713.3|87663.3|87715.3|87665.3|87709.4|87659.4|36
1649822550000|2022-04-13 04:02:30|87713.5|87663.5|87714.9|87664.9|87714.9|87664.9|87712.7|87662.7|23
1649822560000|2022-04-13 04:02:40|87715|87665|87715.3|87665.3|87719.2|87669.2|87711.1|87661.1|30
1649822570000|2022-04-13 04:02:50|87715.2|87665.2|87715.3|87665.3|87753.3|87665.6|87713.8|87626.2|29
1649822580000|2022-04-13 04:03:00|87715.2|87665.2|87713|87663|87715.2|87665.2|87710.4|87660.4|22
1649822590000|2022-04-13 04:03:10|87713.6|87663.6|87719.4|87669.4|87723.4|87673.4|87713.6|87663.6|26
1649822600000|2022-04-13 04:03:20|87719.5|87669.5|87719.8|87669.8|87720.3|87670.3|87718.7|87668.7|17
1649822610000|2022-04-13 04:03:30|87720.3|87670.3|87719|87669|87720.5|87670.5|87718.6|87668.6|14
1649822620000|2022-04-13 04:03:40|87719.7|87669.7|87721.5|87671.5|87721.7|87671.7|87719.3|87669.3|14
1649822630000|2022-04-13 04:03:50|87721.4|87671.4|87720.7|87670.7|87724.2|87674.2|87719|87669|9
1649822640000|2022-04-13 04:04:00|87720.9|87670.9|87726.5|87676.5|87726.8|87676.8|87719.8|87669.8|32
1649822650000|2022-04-13 04:04:10|87726.8|87676.8|87726.1|87676.1|87730.8|87680.8|87725.2|87675.2|21
1649822660000|2022-04-13 04:04:20|87725.3|87675.3|87728.6|87678.6|87728.8|87678.8|87723.8|87673.8|25
1649822670000|2022-04-13 04:04:30|87728.1|87678.1|87729.5|87679.5|87732.8|87682.8|87725.6|87675.6|37
1649822680000|2022-04-13 04:04:40|87730|87680|87730.4|87680.4|87731|87681|87729.2|87679.2|34
1649822690000|2022-04-13 04:04:50|87729.2|87679.2|87727.1|87677.1|87730.9|87680.9|87727|87677|37
1649822700000|2022-04-13 04:05:00|87727.7|87677.7|87732.3|87682.3|87733.1|87683.1|87726.9|87676.9|26
1649822710000|2022-04-13 04:05:10|87732.2|87682.2|87729|87679|87732.5|87682.5|87725.8|87675.8|41
1649822720000|2022-04-13 04:05:20|87729.3|87679.3|87729.3|87679.3|87729.6|87679.6|87728.7|87678.7|19
1649822730000|2022-04-13 04:05:30|87728.9|87678.9|87728.6|87678.6|87730.5|87680.5|87728.6|87678.6|25
1649822740000|2022-04-13 04:05:40|87728.8|87678.8|87731.2|87681.2|87731.7|87681.7|87728.8|87678.8|14
1649822750000|2022-04-13 04:05:50|87731.3|87681.3|87727.7|87677.7|87731.3|87681.3|87727.4|87677.4|24
1649822760000|2022-04-13 04:06:00|87728.3|87678.3|87726.5|87676.5|87731.4|87681.4|87726.5|87676.5|17
1649822770000|2022-04-13 04:06:10|87727.4|87677.4|87728.6|87678.6|87732.1|87682.1|87727.4|87677.4|32
1649822780000|2022-04-13 04:06:20|87729.7|87679.7|87730.1|87680.1|87730.4|87680.4|87729.6|87679.6|8
1649822790000|2022-04-13 04:06:30|87727|87677|87725.7|87675.7|87727.5|87677.5|87724|87674|28
1649822800000|2022-04-13 04:06:40|87725.9|87675.9|87726.1|87676.1|87726.8|87676.8|87722.6|87672.6|26
1649822810000|2022-04-13 04:06:50|87726.4|87676.4|87727.1|87677.1|87727.3|87677.3|87725.4|87675.4|16
1649822820000|2022-04-13 04:07:00|87728|87678|87726.4|87676.4|87728.3|87678.3|87722.9|87672.9|27
1649822830000|2022-04-13 04:07:10|87726.3|87676.3|87727.5|87677.5|87729.4|87679.4|87725.5|87675.5|21
1649822840000|2022-04-13 04:07:20|87727.4|87677.4|87727.9|87677.9|87728.2|87678.2|87725.5|87675.5|13
1649822850000|2022-04-13 04:07:30|87727.6|87677.6|87721.9|87671.9|87730.8|87680.8|87721.9|87671.9|26
1649822860000|2022-04-13 04:07:40|87722.4|87672.4|87723.8|87673.8|87726|87676|87719.9|87669.9|21
1649822870000|2022-04-13 04:07:50|87722.6|87672.6|87725.7|87675.7|87726.7|87676.7|87722.6|87672.6|19
1649822880000|2022-04-13 04:08:00|87725.8|87675.8|87727.1|87677.1|87727.1|87677.1|87721.1|87671.1|30
1649822890000|2022-04-13 04:08:10|87727|87677|87722.9|87672.9|87727|87677|87722.9|87672.9|17
1649822900000|2022-04-13 04:08:20|87724.7|87674.7|87725.7|87675.7|87728.7|87678.7|87723.4|87673.4|33
1649822910000|2022-04-13 04:08:30|87726.7|87676.7|87725.5|87675.5|87729.9|87679.9|87724.6|87674.6|21
1649822920000|2022-04-13 04:08:40|87726|87676|87712.5|87662.5|87726.9|87676.9|87711.4|87661.4|50
1649822930000|2022-04-13 04:08:50|87713.7|87663.7|87718|87668|87720.8|87670.8|87710.7|87660.7|20
1649822940000|2022-04-13 04:09:00|87718.2|87668.2|87717.6|87667.6|87719.6|87669.6|87716.5|87666.5|20
1649822950000|2022-04-13 04:09:10|87711|87661|87715.9|87665.9|87717.8|87667.8|87710.8|87660.8|32
1649822960000|2022-04-13 04:09:20|87715.1|87665.1|87713.8|87663.8|87718.5|87668.5|87713.8|87663.8|23
1649822970000|2022-04-13 04:09:30|87714.4|87664.4|87717.7|87667.7|87717.7|87667.7|87713.9|87663.9|12
1649822980000|2022-04-13 04:09:40|87715.1|87665.1|87716.3|87666.3|87718.3|87668.3|87715.1|87665.1|21
1649822990000|2022-04-13 04:09:50|87716.4|87666.4|87711.8|87661.8|87719.8|87669.8|87711.8|87661.8|37
1649823000000|2022-04-13 04:10:00|87713.2|87663.2|87722.9|87672.9|87724.4|87674.4|87711.9|87661.9|32
1649823010000|2022-04-13 04:10:10|87723.9|87673.9|87724.8|87674.8|87725.4|87675.4|87718.1|87668.1|23
1649823020000|2022-04-13 04:10:20|87724.9|87674.9|87722.2|87672.2|87725.4|87675.4|87721.1|87671.1|27
1649823030000|2022-04-13 04:10:30|87723|87673|87726.7|87676.7|87728.3|87678.3|87723|87673|27
1649823040000|2022-04-13 04:10:40|87719.2|87669.2|87727.7|87677.7|87729.2|87679.2|87718.5|87668.5|34
1649823050000|2022-04-13 04:10:50|87730.1|87680.1|87726|87676|87730.1|87680.1|87726|87676|19
1649823060000|2022-04-13 04:11:00|87724.7|87674.7|87728.7|87678.7|87729.4|87679.4|87720.7|87670.7|36
1649823070000|2022-04-13 04:11:10|87729.8|87679.8|87727.6|87677.6|87730.1|87680.1|87722.5|87672.5|28
1649823080000|2022-04-13 04:11:20|87727.7|87677.7|87727.8|87677.8|87727.9|87677.9|87726.2|87676.2|23
1649823090000|2022-04-13 04:11:30|87728.8|87678.8|87730.3|87680.3|87733.1|87683.1|87726|87676|22
1649823100000|2022-04-13 04:11:40|87730.1|87680.1|87728.6|87678.6|87730.1|87680.1|87723.9|87673.9|30
1649823110000|2022-04-13 04:11:50|87728.5|87678.5|87728.2|87678.2|87729.6|87679.6|87724.2|87674.2|23
1649823120000|2022-04-13 04:12:00|87728.4|87678.4|87730.8|87680.8|87732.7|87682.7|87728.4|87678.4|32
1649823130000|2022-04-13 04:12:10|87731.1|87681.1|87730.8|87680.8|87731.1|87681.1|87730.5|87680.5|11
1649823140000|2022-04-13 04:12:20|87730.9|87680.9|87727.6|87677.6|87732.3|87682.3|87727.6|87677.6|23
1649823150000|2022-04-13 04:12:30|87726.8|87676.8|87729.7|87679.7|87734.2|87684.2|87726.7|87676.7|26
1649823160000|2022-04-13 04:12:40|87730|87680|87729.8|87679.8|87732.4|87682.4|87729.4|87679.4|18
1649823170000|2022-04-13 04:12:50|87729.7|87679.7|87730.5|87680.5|87730.9|87680.9|87728.4|87678.4|23
1649823180000|2022-04-13 04:13:00|87728.4|87678.4|87728.5|87678.5|87731.2|87681.2|87727.8|87677.8|25
1649823190000|2022-04-13 04:13:10|87728.7|87678.7|87727.6|87677.6|87728.7|87678.7|87725.9|87675.9|27
1649823200000|2022-04-13 04:13:20|87727|87677|87724.7|87674.7|87727.4|87677.4|87724.7|87674.7|26
1649823210000|2022-04-13 04:13:30|87724.9|87674.9|87728.9|87678.9|87728.9|87678.9|87724.3|87674.3|19
1649823220000|2022-04-13 04:13:40|87728.1|87678.1|87727.8|87677.8|87729|87679|87727.5|87677.5|18
1649823230000|2022-04-13 04:13:50|87727.6|87677.6|87726.3|87676.3|87728|87678|87725.4|87675.4|11
1649823240000|2022-04-13 04:14:00|87726|87676|87726.8|87676.8|87728.1|87678.1|87723.4|87673.4|22
1649823250000|2022-04-13 04:14:10|87725.4|87675.4|87726.8|87676.8|87727.5|87677.5|87725.4|87675.4|19
1649823260000|2022-04-13 04:14:20|87726.6|87676.6|87729.1|87679.1|87730.4|87680.4|87726.4|87676.4|14
1649823270000|2022-04-13 04:14:30|87728.7|87678.7|87725.5|87675.5|87729.5|87679.5|87725|87675|22
1649823280000|2022-04-13 04:14:40|87725.1|87675.1|87725.2|87675.2|87728.8|87678.8|87724.7|87674.7|22
1649823290000|2022-04-13 04:14:50|87726.1|87676.1|87726.4|87676.4|87726.4|87676.4|87724.3|87674.3|10
1649823300000|2022-04-13 04:15:00|87724.9|87674.9|87728.5|87678.5|87728.8|87678.8|87724|87674|23
1649823310000|2022-04-13 04:15:10|87728.6|87678.6|87729.6|87679.6|87730.3|87680.3|87728.3|87678.3|9
1649823320000|2022-04-13 04:15:20|87729.5|87679.5|87728.5|87678.5|87729.6|87679.6|87728.4|87678.4|12
1649823330000|2022-04-13 04:15:30|87728.6|87678.6|87727.5|87677.5|87728.7|87678.7|87727.4|87677.4|6
1649823340000|2022-04-13 04:15:40|87727.3|87677.3|87729.4|87679.4|87731.4|87681.4|87727.3|87677.3|3
1649823350000|2022-04-13 04:15:50|87729.8|87679.8|87728.1|87678.1|87729.8|87679.8|87727.4|87677.4|8
1649823360000|2022-04-13 04:16:00|87728.3|87678.3|87727.6|87677.6|87728.7|87678.7|87727.6|87677.6|13
1649823370000|2022-04-13 04:16:10|87727.7|87677.7|87729.3|87679.3|87729.8|87679.8|87727.7|87677.7|11
1649823380000|2022-04-13 04:16:20|87726.9|87676.9|87729.1|87679.1|87729.3|87679.3|87726.9|87676.9|14
1649823390000|2022-04-13 04:16:30|87729.3|87679.3|87729.5|87679.5|87730.8|87680.8|87729|87679|17
1649823400000|2022-04-13 04:16:40|87729.3|87679.3|87731.1|87681.1|87733.7|87683.7|87728.7|87678.7|18
1649823410000|2022-04-13 04:16:50|87728.6|87678.6|87727.9|87677.9|87730.8|87680.8|87727.9|87677.9|22
1649823420000|2022-04-13 04:17:00|87728|87678|87728.9|87678.9|87729.8|87679.8|87727.9|87677.9|16
1649823430000|2022-04-13 04:17:10|87729|87679|87730.4|87680.4|87731.2|87681.2|87726.4|87676.4|28
1649823440000|2022-04-13 04:17:20|87730.1|87680.1|87726.3|87676.3|87730.3|87680.3|87723.6|87673.6|15
1649823450000|2022-04-13 04:17:30|87726.4|87676.4|87724.3|87674.3|87726.7|87676.7|87724.3|87674.3|15
1649823460000|2022-04-13 04:17:40|87725.2|87675.2|87724|87674|87725.6|87675.6|87723|87673|17
1649823470000|2022-04-13 04:17:50|87724.2|87674.2|87731.8|87681.8|87732.2|87682.2|87724.2|87674.2|39
1649823480000|2022-04-13 04:18:00|87730.1|87680.1|87733.8|87683.8|87738.5|87688.5|87730.1|87680.1|24
1649823490000|2022-04-13 04:18:10|87733.9|87683.9|87732.1|87682.1|87734.5|87684.5|87731.7|87681.7|28
1649823500000|2022-04-13 04:18:20|87731.9|87681.9|87731.8|87681.8|87732|87682|87730.2|87680.2|9
1649823510000|2022-04-13 04:18:30|87731.3|87681.3|87733.9|87683.9|87734.1|87684.1|87730.8|87680.8|19
1649823520000|2022-04-13 04:18:40|87733.8|87683.8|87733.5|87683.5|87734.8|87684.8|87733.2|87683.2|12
1649823530000|2022-04-13 04:18:50|87733.4|87683.4|87729.7|87679.7|87734.1|87684.1|87729.7|87679.7|36
1649823540000|2022-04-13 04:19:00|87729.3|87679.3|87728.1|87678.1|87730.5|87680.5|87727.3|87677.3|11
1649823550000|2022-04-13 04:19:10|87727.9|87677.9|87728.4|87678.4|87729.3|87679.3|87727.4|87677.4|25
1649823560000|2022-04-13 04:19:20|87728.6|87678.6|87727.8|87677.8|87730.3|87680.3|87724.8|87674.8|25
1649823570000|2022-04-13 04:19:30|87726.5|87676.5|87728.4|87678.4|87730|87680|87726.5|87676.5|21
1649823580000|2022-04-13 04:19:40|87728.5|87678.5|87726.6|87676.6|87729.3|87679.3|87725.8|87675.8|12
1649823590000|2022-04-13 04:19:50|87731|87681|87730.1|87680.1|87731|87681|87726.1|87676.1|20
1649823600000|2022-04-13 04:20:00|87730|87680|87729.4|87679.4|87731|87681|87725.3|87675.3|25
1649823610000|2022-04-13 04:20:10|87729.3|87679.3|87729.5|87679.5|87729.5|87679.5|87729.2|87679.2|7
1649823620000|2022-04-13 04:20:20|87729.4|87679.4|87729.8|87679.8|87730.1|87680.1|87729.3|87679.3|9
1649823630000|2022-04-13 04:20:30|87729.9|87679.9|87728.1|87678.1|87731.8|87681.8|87725.9|87675.9|22
1649823640000|2022-04-13 04:20:40|87727.8|87677.8|87728.1|87678.1|87729.6|87679.6|87725.6|87675.6|31
1649823650000|2022-04-13 04:20:50|87728.3|87678.3|87729.7|87679.7|87730.4|87680.4|87726|87676|29
1649823660000|2022-04-13 04:21:00|87729.8|87679.8|87728.2|87678.2|87730.4|87680.4|87728.2|87678.2|35
1649823670000|2022-04-13 04:21:10|87728.3|87678.3|87726.5|87676.5|87728.6|87678.6|87726.5|87676.5|15
1649823680000|2022-04-13 04:21:20|87729.3|87679.3|87728.1|87678.1|87729.5|87679.5|87728.1|87678.1|16
1649823690000|2022-04-13 04:21:30|87727.5|87677.5|87727.5|87677.5|87727.5|87677.5|87726.4|87676.4|17
1649823700000|2022-04-13 04:21:40|87727|87677|87729|87679|87730.3|87680.3|87727|87677|34
1649823710000|2022-04-13 04:21:50|87728.8|87678.8|87729.8|87679.8|87729.8|87679.8|87728.6|87678.6|14
1649823720000|2022-04-13 04:22:00|87729.3|87679.3|87729.6|87679.6|87730.5|87680.5|87728.8|87678.8|18
1649823730000|2022-04-13 04:22:10|87729.5|87679.5|87728.8|87678.8|87730.6|87680.6|87728.7|87678.7|23
1649823740000|2022-04-13 04:22:20|87729.8|87679.8|87731.3|87681.3|87732|87682|87728.4|87678.4|27
1649823750000|2022-04-13 04:22:30|87731.6|87681.6|87726.2|87676.2|87732.7|87682.7|87722.5|87672.5|32
1649823760000|2022-04-13 04:22:40|87726.5|87676.5|87731.4|87681.4|87732|87682|87725|87675|43
1649823770000|2022-04-13 04:22:50|87730.8|87680.8|87728.8|87678.8|87732.5|87682.5|87727.8|87677.8|34
1649823780000|2022-04-13 04:23:00|87729.8|87679.8|87728.5|87678.5|87730.4|87680.4|87727.5|87677.5|32
1649823790000|2022-04-13 04:23:10|87728.4|87678.4|87728.4|87678.4|87730.4|87680.4|87728.2|87678.2|19
1649823800000|2022-04-13 04:23:20|87728.8|87678.8|87729.7|87679.7|87729.9|87679.9|87727.6|87677.6|21
1649823810000|2022-04-13 04:23:30|87728.5|87678.5|87729.3|87679.3|87732.5|87682.5|87728.4|87678.4|8
1649823820000|2022-04-13 04:23:40|87729.5|87679.5|87732.3|87682.3|87734.4|87684.4|87727.4|87677.4|33
1649823830000|2022-04-13 04:23:50|87732.2|87682.2|87731.2|87681.2|87733.3|87683.3|87729.4|87679.4|53
1649823840000|2022-04-13 04:24:00|87731.1|87681.1|87728.6|87678.6|87731.1|87681.1|87727.6|87677.6|20
1649823850000|2022-04-13 04:24:10|87728.3|87678.3|87729.4|87679.4|87731.2|87681.2|87728|87678|31
1649823860000|2022-04-13 04:24:20|87728.9|87678.9|87730.4|87680.4|87731.3|87681.3|87728.5|87678.5|36
1649823870000|2022-04-13 04:24:30|87730.2|87680.2|87722.9|87672.9|87731.7|87681.7|87722.9|87672.9|23
1649823880000|2022-04-13 04:24:40|87726.5|87676.5|87727.4|87677.4|87729.1|87679.1|87725.6|87675.6|31
1649823890000|2022-04-13 04:24:50|87728.6|87678.6|87728.7|87678.7|87729.5|87679.5|87727.8|87677.8|13
1649823900000|2022-04-13 04:25:00|87728.6|87678.6|87729.7|87679.7|87729.7|87679.7|87727.8|87677.8|18
1649823910000|2022-04-13 04:25:10|87729.6|87679.6|87731.8|87681.8|87734.4|87684.4|87729.1|87679.1|33
1649823920000|2022-04-13 04:25:20|87731.6|87681.6|87730|87680|87732.6|87682.6|87729.6|87679.6|24
1649823930000|2022-04-13 04:25:30|87729.9|87679.9|87729.7|87679.7|87730.8|87680.8|87729.6|87679.6|15
1649823940000|2022-04-13 04:25:40|87729.8|87679.8|87742.3|87692.3|87746.9|87696.9|87729.8|87679.8|29
1649823950000|2022-04-13 04:25:50|87744.8|87694.8|87743.8|87693.8|87744.8|87694.8|87743.4|87693.4|17
1649823960000|2022-04-13 04:26:00|87744.6|87694.6|87747.2|87697.2|87747.9|87697.9|87744.5|87694.5|11
1649823970000|2022-04-13 04:26:10|87747.8|87697.8|87747.2|87697.2|87749.7|87699.7|87741.7|87691.7|36
1649823980000|2022-04-13 04:26:20|87747.6|87697.6|87747.3|87697.3|87747.7|87697.7|87747|87697|10
1649823990000|2022-04-13 04:26:30|87747.5|87697.5|87747.2|87697.2|87747.5|87697.5|87742.2|87692.2|24
1649824000000|2022-04-13 04:26:40|87746.9|87696.9|87748|87698|87748|87698|87745.7|87695.7|30
1649824010000|2022-04-13 04:26:50|87749.1|87699.1|87748.3|87698.3|87751.6|87701.6|87745.1|87695.1|25
1649824020000|2022-04-13 04:27:00|87748.2|87698.2|87747.8|87697.8|87750|87700|87747.6|87697.6|30
1649824030000|2022-04-13 04:27:10|87748.1|87698.1|87747.9|87697.9|87749.9|87699.9|87745.9|87695.9|41
1649824040000|2022-04-13 04:27:20|87748.5|87698.5|87743.7|87693.7|87749.1|87699.1|87741.4|87691.4|28
1649824050000|2022-04-13 04:27:30|87746|87696|87741.8|87691.8|87746.9|87696.9|87741.8|87691.8|20
1649824060000|2022-04-13 04:27:40|87741.9|87691.9|87743.7|87693.7|87746.4|87696.4|87741.8|87691.8|28
1649824070000|2022-04-13 04:27:50|87743.8|87693.8|87744.1|87694.1|87782.6|87702.6|87741.7|87656.4|35
1649824080000|2022-04-13 04:28:00|87746.7|87696.7|87745.2|87695.2|87748.1|87698.1|87741.6|87691.6|34
1649824090000|2022-04-13 04:28:10|87742.7|87692.7|87742.8|87692.8|87743.5|87693.5|87742.4|87692.4|14
1649824100000|2022-04-13 04:28:20|87743.8|87693.8|87744.2|87694.2|87746.1|87696.1|87742.2|87692.2|29
1649824110000|2022-04-13 04:28:30|87744.1|87694.1|87745.5|87695.5|87745.5|87695.5|87742.9|87692.9|16
1649824120000|2022-04-13 04:28:40|87744.8|87694.8|87744.3|87694.3|87746.7|87696.7|87743.4|87693.4|24
1649824130000|2022-04-13 04:28:50|87745.7|87695.7|87746.8|87696.8|87747|87697|87743.7|87693.7|15
1649824140000|2022-04-13 04:29:00|87746.1|87696.1|87745.8|87695.8|87747.4|87697.4|87745.6|87695.6|19
1649824150000|2022-04-13 04:29:10|87745.7|87695.7|87743|87693|87746.4|87696.4|87743|87693|13
1649824160000|2022-04-13 04:29:20|87742.7|87692.7|87747.9|87697.9|87749|87699|87742.7|87692.7|16
1649824170000|2022-04-13 04:29:30|87748.1|87698.1|87747.4|87697.4|87748.5|87698.5|87746.9|87696.9|6
1649824180000|2022-04-13 04:29:40|87747.1|87697.1|87745.5|87695.5|87747.1|87697.1|87743.7|87693.7|18
1649824190000|2022-04-13 04:29:50|87746.4|87696.4|87744.5|87694.5|87749.8|87699.8|87744.3|87694.3|35
1649824200000|2022-04-13 04:30:00|87744.4|87694.4|87748|87698|87753.2|87703.2|87744.4|87694.4|33
1649824210000|2022-04-13 04:30:10|87747.9|87697.9|87749.2|87699.2|87749.7|87699.7|87747.9|87697.9|15
1649824220000|2022-04-13 04:30:20|87748.8|87698.8|87748.6|87698.6|87749.7|87699.7|87748.5|87698.5|9
1649824230000|2022-04-13 04:30:30|87749.1|87699.1|87750.3|87700.3|87750.7|87700.7|87748.4|87698.4|19
1649824240000|2022-04-13 04:30:40|87750.1|87700.1|87747.9|87697.9|87751.4|87701.4|87747.9|87697.9|20
1649824250000|2022-04-13 04:30:50|87748.1|87698.1|87748.2|87698.2|87750.7|87700.7|87747.4|87697.4|25
1649824260000|2022-04-13 04:31:00|87748|87698|87748.6|87698.6|87749.9|87699.9|87746.9|87696.9|28
1649824270000|2022-04-13 04:31:10|87749.1|87699.1|87747.2|87697.2|87749.1|87699.1|87746|87696|24
1649824280000|2022-04-13 04:31:20|87747.3|87697.3|87747.6|87697.6|87747.6|87697.6|87747.3|87697.3|6
1649824290000|2022-04-13 04:31:30|87748.1|87698.1|87748.3|87698.3|87748.3|87698.3|87748|87698|6
1649824300000|2022-04-13 04:31:40|87748.5|87698.5|87748.5|87698.5|87753.2|87703.2|87746.5|87696.5|24
1649824310000|2022-04-13 04:31:50|87749.3|87699.3|87748|87698|87749.8|87699.8|87744.3|87694.3|45
1649824320000|2022-04-13 04:32:00|87747.7|87697.7|87748.9|87698.9|87748.9|87698.9|87746.6|87696.6|27
1649824330000|2022-04-13 04:32:10|87749.2|87699.2|87749.3|87699.3|87753.6|87703.6|87748.1|87698.1|33
1649824340000|2022-04-13 04:32:20|87750.3|87700.3|87741.9|87691.9|87750.8|87700.8|87741.7|87691.7|37
1649824350000|2022-04-13 04:32:30|87742.2|87692.2|87742.1|87692.1|87743.8|87693.8|87741.8|87691.8|31
1649824360000|2022-04-13 04:32:40|87742.2|87692.2|87742.4|87692.4|87742.7|87692.7|87742.1|87692.1|15
1649824370000|2022-04-13 04:32:50|87742.3|87692.3|87743.9|87693.9|87743.9|87693.9|87740.2|87690.2|20
1649824380000|2022-04-13 04:33:00|87744.1|87694.1|87744.8|87694.8|87747.5|87697.5|87742.5|87692.5|16
1649824390000|2022-04-13 04:33:10|87747.2|87697.2|87745.6|87695.6|87747.3|87697.3|87743.3|87693.3|31
1649824400000|2022-04-13 04:33:20|87745.4|87695.4|87748.5|87698.5|87750.2|87700.2|87743.1|87693.1|31
1649824410000|2022-04-13 04:33:30|87749|87699|87748.3|87698.3|87749|87699|87746.2|87696.2|24
1649824420000|2022-04-13 04:33:40|87748.4|87698.4|87752.7|87702.7|87754|87704|87747.5|87697.5|24
1649824430000|2022-04-13 04:33:50|87753|87703|87753.7|87703.7|87754|87704|87748.8|87698.8|30
1649824440000|2022-04-13 04:34:00|87753.1|87703.1|87758.2|87708.2|87758.8|87708.8|87753.1|87703.1|40
1649824450000|2022-04-13 04:34:10|87757.8|87707.8|87754|87704|87758.2|87708.2|87753.8|87703.8|54
1649824460000|2022-04-13 04:34:20|87755.1|87705.1|87755.1|87705.1|87755.1|87705.1|87754.1|87704.1|19
1649824470000|2022-04-13 04:34:30|87754.4|87704.4|87757.4|87707.4|87758|87708|87753.6|87703.6|28
1649824480000|2022-04-13 04:34:40|87757.5|87707.5|87756.9|87706.9|87759|87709|87756.1|87706.1|48
1649824490000|2022-04-13 04:34:50|87757.2|87707.2|87760.6|87710.6|87761.2|87711.2|87757|87707|33
1649824500000|2022-04-13 04:35:00|87759.1|87709.1|87759.6|87709.6|87759.7|87709.7|87758.4|87708.4|26
1649824510000|2022-04-13 04:35:10|87759.4|87709.4|87759.1|87709.1|87761|87711|87759.1|87709.1|24
1649824520000|2022-04-13 04:35:20|87759.3|87709.3|87759.9|87709.9|87760.6|87710.6|87759.2|87709.2|19
1649824530000|2022-04-13 04:35:30|87759.1|87709.1|87759.8|87709.8|87760.4|87710.4|87759.1|87709.1|22
1649824540000|2022-04-13 04:35:40|87759.9|87709.9|87758|87708|87760.1|87710.1|87758|87708|11
1649824550000|2022-04-13 04:35:50|87760.1|87710.1|87760.5|87710.5|87760.5|87710.5|87759.5|87709.5|12
1649824560000|2022-04-13 04:36:00|87760.3|87710.3|87760.6|87710.6|87760.6|87710.6|87760|87710|10
1649824570000|2022-04-13 04:36:10|87761|87711|87763.4|87713.4|87763.9|87713.9|87760.7|87710.7|21
1649824580000|2022-04-13 04:36:20|87763.3|87713.3|87761.4|87711.4|87763.4|87713.4|87760|87710|26
1649824590000|2022-04-13 04:36:30|87761.2|87711.2|87762.1|87712.1|87762.1|87712.1|87760.4|87710.4|37
1649824600000|2022-04-13 04:36:40|87761.6|87711.6|87760.1|87710.1|87762.2|87712.2|87759.3|87709.3|20
1649824610000|2022-04-13 04:36:50|87760.3|87710.3|87759.2|87709.2|87761.9|87711.9|87758.9|87708.9|31
1649824620000|2022-04-13 04:37:00|87759.3|87709.3|87761.2|87711.2|87761.6|87711.6|87758.9|87708.9|26
1649824630000|2022-04-13 04:37:10|87760.3|87710.3|87761.7|87711.7|87761.7|87711.7|87759.2|87709.2|17
1649824640000|2022-04-13 04:37:20|87761.3|87711.3|87765|87715|87765|87715|87760.4|87710.4|52
1649824650000|2022-04-13 04:37:30|87765.2|87715.2|87766.9|87716.9|87771.5|87721.5|87763.6|87713.6|33
1649824660000|2022-04-13 04:37:40|87767.3|87717.3|87769|87719|87771|87721|87766.9|87716.9|31
1649824670000|2022-04-13 04:37:50|87769.1|87719.1|87773.6|87723.6|87776.8|87726.8|87766.8|87716.8|35
1649824680000|2022-04-13 04:38:00|87772.6|87722.6|87771.2|87721.2|87774.2|87724.2|87770.2|87720.2|48
1649824690000|2022-04-13 04:38:10|87770.6|87720.6|87773.6|87723.6|87774.9|87724.9|87769.6|87719.6|52
1649824700000|2022-04-13 04:38:20|87773.5|87723.5|87772.4|87722.4|87773.8|87723.8|87771.4|87721.4|61
1649824710000|2022-04-13 04:38:30|87772.1|87722.1|87771.6|87721.6|87773.5|87723.5|87770.6|87720.6|49
1649824720000|2022-04-13 04:38:40|87771.3|87721.3|87771.9|87721.9|87773.5|87723.5|87770.8|87720.8|58
1649824730000|2022-04-13 04:38:50|87771.8|87721.8|87773.1|87723.1|87773.4|87723.4|87771|87721|52
1649824740000|2022-04-13 04:39:00|87772.9|87722.9|87773|87723|87774.4|87724.4|87771.9|87721.9|54
1649824750000|2022-04-13 04:39:10|87773.8|87723.8|87774|87724|87775.3|87725.3|87771.9|87721.9|59
1649824760000|2022-04-13 04:39:20|87773.3|87723.3|87771.5|87721.5|87774.4|87724.4|87771.5|87721.5|42
1649824770000|2022-04-13 04:39:30|87772.5|87722.5|87773.8|87723.8|87774.4|87724.4|87771.6|87721.6|51
1649824780000|2022-04-13 04:39:40|87773.5|87723.5|87770.4|87720.4|87773.8|87723.8|87770.1|87720.1|43
1649824790000|2022-04-13 04:39:50|87770.7|87720.7|87768.4|87718.4|87770.8|87720.8|87768.3|87718.3|35
1649824800000|2022-04-13 04:40:00|87768.5|87718.5|87766.9|87716.9|87769.1|87719.1|87766.5|87716.5|47
1649824810000|2022-04-13 04:40:10|87766.7|87716.7|87767.2|87717.2|87767.4|87717.4|87766.7|87716.7|11
1649824820000|2022-04-13 04:40:20|87767|87717|87767|87717|87769.2|87719.2|87765.2|87715.2|37
1649824830000|2022-04-13 04:40:30|87766.9|87716.9|87768.4|87718.4|87768.4|87718.4|87766.9|87716.9|21
1649824840000|2022-04-13 04:40:40|87768|87718|87767.9|87717.9|87768.5|87718.5|87767.6|87717.6|24
1649824850000|2022-04-13 04:40:50|87768.1|87718.1|87765.6|87715.6|87768.5|87718.5|87765.6|87715.6|33
1649824860000|2022-04-13 04:41:00|87765.7|87715.7|87765.9|87715.9|87766.4|87716.4|87765|87715|32
1649824870000|2022-04-13 04:41:10|87766.3|87716.3|87765.9|87715.9|87766.4|87716.4|87765.7|87715.7|8
1649824880000|2022-04-13 04:41:20|87765.6|87715.6|87770.3|87720.3|87774.2|87724.2|87765.4|87715.4|34
1649824890000|2022-04-13 04:41:30|87770.4|87720.4|87769.4|87719.4|87774.6|87724.6|87769|87719|46
1649824900000|2022-04-13 04:41:40|87769.8|87719.8|87770.8|87720.8|87772.5|87722.5|87768.3|87718.3|45
1649824910000|2022-04-13 04:41:50|87771.3|87721.3|87772.9|87722.9|87773.7|87723.7|87770.6|87720.6|65
1649824920000|2022-04-13 04:42:00|87772.7|87722.7|87773.6|87723.6|87774.3|87724.3|87772.3|87722.3|47
1649824930000|2022-04-13 04:42:10|87773.1|87723.1|87773|87723|87774.5|87724.5|87773|87723|52
1649824940000|2022-04-13 04:42:20|87773.4|87723.4|87775.5|87725.5|87776|87726|87772.1|87722.1|40
1649824950000|2022-04-13 04:42:30|87776.1|87726.1|87773.6|87723.6|87776.1|87726.1|87773.3|87723.3|49
1649824960000|2022-04-13 04:42:40|87773.7|87723.7|87774.2|87724.2|87774.7|87724.7|87773.2|87723.2|48
1649824970000|2022-04-13 04:42:50|87774.3|87724.3|87776.6|87726.6|87776.9|87726.9|87773.3|87723.3|65
1649824980000|2022-04-13 04:43:00|87775.4|87725.4|87773.2|87723.2|87775.5|87725.5|87773.2|87723.2|42
1649824990000|2022-04-13 04:43:10|87772.6|87722.6|87768.2|87718.2|87773|87723|87767.2|87717.2|40
1649825000000|2022-04-13 04:43:20|87768.5|87718.5|87766.7|87716.7|87769.8|87719.8|87766.4|87716.4|55
1649825010000|2022-04-13 04:43:30|87766.6|87716.6|87766.6|87716.6|87767.7|87717.7|87765.5|87715.5|53
1649825020000|2022-04-13 04:43:40|87766.3|87716.3|87763.8|87713.8|87766.6|87716.6|87762.2|87712.2|46
1649825030000|2022-04-13 04:43:50|87763.3|87713.3|87761|87711|87765.8|87715.8|87761|87711|29
1649825040000|2022-04-13 04:44:00|87761.4|87711.4|87763.7|87713.7|87765|87715|87760.5|87710.5|35
1649825050000|2022-04-13 04:44:10|87764|87714|87756.9|87706.9|87764.5|87714.5|87756.7|87706.7|57
1649825060000|2022-04-13 04:44:20|87757|87707|87754|87704|87757.6|87707.6|87753.4|87703.4|47
1649825070000|2022-04-13 04:44:30|87754.3|87704.3|87751.7|87701.7|87754.3|87704.3|87750.9|87700.9|53
1649825080000|2022-04-13 04:44:40|87752.1|87702.1|87750.8|87700.8|87754.3|87704.3|87750.5|87700.5|44
1649825090000|2022-04-13 04:44:50|87751.3|87701.3|87747.6|87697.6|87751.3|87701.3|87746.4|87696.4|64
1649825100000|2022-04-13 04:45:00|87746.9|87696.9|87746.6|87696.6|87749|87699|87745.8|87695.8|57
1649825110000|2022-04-13 04:45:10|87746.8|87696.8|87748.1|87698.1|87748.8|87698.8|87746.8|87696.8|55
1649825120000|2022-04-13 04:45:20|87748.2|87698.2|87746.5|87696.5|87748.8|87698.8|87746.1|87696.1|60
1649825130000|2022-04-13 04:45:30|87746.2|87696.2|87747.3|87697.3|87747.6|87697.6|87746.2|87696.2|56
1649825140000|2022-04-13 04:45:40|87746.7|87696.7|87749.6|87699.6|87749.9|87699.9|87746.5|87696.5|52
1649825150000|2022-04-13 04:45:50|87750.4|87700.4|87750.3|87700.3|87750.8|87700.8|87747.9|87697.9|58
1649825160000|2022-04-13 04:46:00|87750.2|87700.2|87755.1|87705.1|87755.6|87705.6|87749.4|87699.4|61
1649825170000|2022-04-13 04:46:10|87754.7|87704.7|87752.8|87702.8|87757.3|87707.3|87751.8|87701.8|59
1649825180000|2022-04-13 04:46:20|87753.1|87703.1|87757.9|87707.9|87758|87708|87752.9|87702.9|50
1649825190000|2022-04-13 04:46:30|87755.4|87705.4|87755.4|87705.4|87755.8|87705.8|87754.4|87704.4|40
1649825200000|2022-04-13 04:46:40|87755|87705|87754.7|87704.7|87756.6|87706.6|87754.6|87704.6|42
1649825210000|2022-04-13 04:46:50|87754.9|87704.9|87756.1|87706.1|87756.1|87706.1|87754.4|87704.4|48
1649825220000|2022-04-13 04:47:00|87756|87706|87755.6|87705.6|87756.1|87706.1|87754.4|87704.4|14
1649825230000|2022-04-13 04:47:10|87755.1|87705.1|87752.3|87702.3|87755.4|87705.4|87751.3|87701.3|31
1649825240000|2022-04-13 04:47:20|87752.2|87702.2|87754|87704|87755.8|87705.8|87751.5|87701.5|34
1649825250000|2022-04-13 04:47:30|87753.9|87703.9|87753.2|87703.2|87755|87705|87747.9|87697.9|56
1649825260000|2022-04-13 04:47:40|87752.7|87702.7|87752.5|87702.5|87752.7|87702.7|87748.9|87698.9|20
1649825270000|2022-04-13 04:47:50|87752.9|87702.9|87751.9|87701.9|87753.5|87703.5|87749.5|87699.5|11
1649825280000|2022-04-13 04:48:00|87750.6|87700.6|87747.5|87697.5|87750.9|87700.9|87745.7|87695.7|46
1649825290000|2022-04-13 04:48:10|87747.2|87697.2|87748.4|87698.4|87749.9|87699.9|87747.2|87697.2|46
1649825300000|2022-04-13 04:48:20|87747.9|87697.9|87749.1|87699.1|87749.1|87699.1|87747.7|87697.7|42
1649825310000|2022-04-13 04:48:30|87748.9|87698.9|87748.5|87698.5|87751.7|87701.7|87748|87698|43
1649825320000|2022-04-13 04:48:40|87748.2|87698.2|87748|87698|87749.5|87699.5|87747.3|87697.3|45
1649825330000|2022-04-13 04:48:50|87747.6|87697.6|87748.6|87698.6|87751.8|87701.8|87747|87697|41
1649825340000|2022-04-13 04:49:00|87748.2|87698.2|87749.7|87699.7|87750.2|87700.2|87747.9|87697.9|38
1649825350000|2022-04-13 04:49:10|87749.5|87699.5|87748.1|87698.1|87752.3|87702.3|87746.8|87696.8|44
1649825360000|2022-04-13 04:49:20|87747.4|87697.4|87747.8|87697.8|87749.6|87699.6|87746.7|87696.7|47
1649825370000|2022-04-13 04:49:30|87747.2|87697.2|87748.1|87698.1|87749.9|87699.9|87747.2|87697.2|37
1649825380000|2022-04-13 04:49:40|87748.6|87698.6|87748.8|87698.8|87750.3|87700.3|87746.9|87696.9|29
1649825390000|2022-04-13 04:49:50|87748.2|87698.2|87749.7|87699.7|87750.8|87700.8|87746.7|87696.7|53
1649825400000|2022-04-13 04:50:00|87750.7|87700.7|87749.8|87699.8|87754.8|87704.8|87749.4|87699.4|40
1649825410000|2022-04-13 04:50:10|87749.6|87699.6|87750.9|87700.9|87751.1|87701.1|87749|87699|16
1649825420000|2022-04-13 04:50:20|87752.7|87702.7|87752.4|87702.4|87752.8|87702.8|87751.5|87701.5|9
1649825430000|2022-04-13 04:50:30|87752|87702|87754|87704|87757.1|87707.1|87750.2|87700.2|19
1649825440000|2022-04-13 04:50:40|87752.4|87702.4|87752|87702|87754.5|87704.5|87752|87702|24
1649825450000|2022-04-13 04:50:50|87751.8|87701.8|87749.6|87699.6|87752.3|87702.3|87746.2|87696.2|39
1649825460000|2022-04-13 04:51:00|87749.4|87699.4|87746.8|87696.8|87749.4|87699.4|87745.9|87695.9|23
1649825470000|2022-04-13 04:51:10|87746.5|87696.5|87748.1|87698.1|87748.1|87698.1|87746.2|87696.2|38
1649825480000|2022-04-13 04:51:20|87747.6|87697.6|87743.8|87693.8|87748.2|87698.2|87741.2|87691.2|44
1649825490000|2022-04-13 04:51:30|87743.9|87693.9|87745.3|87695.3|87748.5|87698.5|87743.8|87693.8|26
1649825500000|2022-04-13 04:51:40|87745.4|87695.4|87752.3|87702.3|87753.1|87703.1|87745.4|87695.4|28
1649825510000|2022-04-13 04:51:50|87752.2|87702.2|87749.9|87699.9|87754.1|87704.1|87749.4|87699.4|24
1649825520000|2022-04-13 04:52:00|87747|87697|87750.3|87700.3|87750.3|87700.3|87746.8|87696.8|20
1649825530000|2022-04-13 04:52:10|87748.2|87698.2|87750.8|87700.8|87751.2|87701.2|87748.2|87698.2|10
1649825540000|2022-04-13 04:52:20|87750.7|87700.7|87754.3|87704.3|87754.4|87704.4|87750.4|87700.4|12
1649825550000|2022-04-13 04:52:30|87754.1|87704.1|87753.7|87703.7|87759.7|87709.7|87752.4|87702.4|6
1649825560000|2022-04-13 04:52:40|87752.3|87702.3|87751.6|87701.6|87754.2|87704.2|87751|87701|10
1649825570000|2022-04-13 04:52:50|87753.2|87703.2|87758.5|87708.5|87759.8|87709.8|87752.9|87702.9|10
1649825580000|2022-04-13 04:53:00|87750.9|87700.9|87747.4|87697.4|87751.1|87701.1|87747.4|87697.4|14
1649825590000|2022-04-13 04:53:10|87748.2|87698.2|87753.8|87703.8|87753.9|87703.9|87748.2|87698.2|35
1649825600000|2022-04-13 04:53:20|87754.1|87704.1|87752.2|87702.2|87754.2|87704.2|87748.5|87698.5|40
1649825610000|2022-04-13 04:53:30|87751.8|87701.8|87754.7|87704.7|87755.3|87705.3|87751|87701|41
1649825620000|2022-04-13 04:53:40|87754.5|87704.5|87755.7|87705.7|87756.8|87706.8|87752.6|87702.6|34
1649825630000|2022-04-13 04:53:50|87755.6|87705.6|87767.2|87717.2|87768.6|87718.6|87755.6|87705.6|30
1649825640000|2022-04-13 04:54:00|87767|87717|87766.1|87716.1|87770.3|87720.3|87765.4|87715.4|34
1649825650000|2022-04-13 04:54:10|87766|87716|87767.9|87717.9|87768.5|87718.5|87763.7|87713.7|29
1649825660000|2022-04-13 04:54:20|87766.6|87716.6|87772.8|87722.8|87773.8|87723.8|87760.8|87710.8|50
1649825670000|2022-04-13 04:54:30|87772.5|87722.5|87777.6|87727.6|87780.8|87730.8|87772.5|87722.5|59
1649825680000|2022-04-13 04:54:40|87777.8|87727.8|87781.2|87731.2|87781.5|87731.5|87776.6|87726.6|22
1649825690000|2022-04-13 04:54:50|87784.6|87734.6|87780.5|87730.5|87784.6|87734.6|87779.3|87729.3|34
1649825700000|2022-04-13 04:55:00|87780.6|87730.6|87774.2|87724.2|87780.8|87730.8|87774.2|87724.2|29
1649825710000|2022-04-13 04:55:10|87772.7|87722.7|87776.6|87726.6|87778.4|87728.4|87772.6|87722.6|22
1649825720000|2022-04-13 04:55:20|87776.3|87726.3|87779.1|87729.1|87785.6|87735.6|87775.8|87725.8|48
1649825730000|2022-04-13 04:55:30|87779.2|87729.2|87776.9|87726.9|87782.8|87732.8|87776.3|87726.3|54
1649825740000|2022-04-13 04:55:40|87775.1|87725.1|87772.8|87722.8|87778|87728|87772.5|87722.5|41
1649825750000|2022-04-13 04:55:50|87771.5|87721.5|87777.6|87727.6|87777.6|87727.6|87771.5|87721.5|50
1649825760000|2022-04-13 04:56:00|87779|87729|87776.7|87726.7|87783.4|87733.4|87775.1|87725.1|42
1649825770000|2022-04-13 04:56:10|87777.2|87727.2|87775.7|87725.7|87779.5|87729.5|87775.3|87725.3|28
1649825780000|2022-04-13 04:56:20|87775.2|87725.2|87776.3|87726.3|87776.6|87726.6|87773.6|87723.6|44
1649825790000|2022-04-13 04:56:30|87776|87726|87775.5|87725.5|87778.5|87728.5|87773.4|87723.4|30
1649825800000|2022-04-13 04:56:40|87775.6|87725.6|87776|87726|87776.5|87726.5|87775.5|87725.5|17
1649825810000|2022-04-13 04:56:50|87775.8|87725.8|87773.1|87723.1|87779.6|87729.6|87771.4|87721.4|40
1649825820000|2022-04-13 04:57:00|87773.3|87723.3|87759.2|87709.2|87774|87724|87752|87702|50
1649825830000|2022-04-13 04:57:10|87758.9|87708.9|87762.4|87712.4|87763.9|87713.9|87756.9|87706.9|49
1649825840000|2022-04-13 04:57:20|87761.2|87711.2|87762.8|87712.8|87763.9|87713.9|87754.6|87704.6|50
1649825850000|2022-04-13 04:57:30|87762.9|87712.9|87765.2|87715.2|87767|87717|87754.3|87704.3|62
1649825860000|2022-04-13 04:57:40|87766.1|87716.1|87768.8|87718.8|87769.8|87719.8|87763.6|87713.6|57
1649825870000|2022-04-13 04:57:50|87768.5|87718.5|87768.9|87718.9|87769.4|87719.4|87766.3|87716.3|52
1649825880000|2022-04-13 04:58:00|87770.2|87720.2|87766.5|87716.5|87770.3|87720.3|87766.5|87716.5|47
1649825890000|2022-04-13 04:58:10|87768.3|87718.3|87759.7|87709.7|87768.4|87718.4|87756.4|87706.4|49
1649825900000|2022-04-13 04:58:20|87759.8|87709.8|87752.5|87702.5|87759.9|87709.9|87750.8|87700.8|31
1649825910000|2022-04-13 04:58:30|87753.8|87703.8|87755.5|87705.5|87756|87706|87749.4|87699.4|24
1649825920000|2022-04-13 04:58:40|87753.4|87703.4|87760.3|87710.3|87760.7|87710.7|87752.3|87702.3|24
1649825930000|2022-04-13 04:58:50|87762.8|87712.8|87754.8|87704.8|87763|87713|87754.8|87704.8|20
1649825940000|2022-04-13 04:59:00|87759.6|87709.6|87758|87708|87762.2|87712.2|87757.1|87707.1|36
1649825950000|2022-04-13 04:59:10|87758.5|87708.5|87758.6|87708.6|87759|87709|87753.2|87703.2|47
1649825960000|2022-04-13 04:59:20|87758.2|87708.2|87758.9|87708.9|87759.4|87709.4|87757.5|87707.5|45
1649825970000|2022-04-13 04:59:30|87759|87709|87765.3|87715.3|87765.4|87715.4|87758.2|87708.2|52
1649825980000|2022-04-13 04:59:40|87765.6|87715.6|87760.9|87710.9|87766.8|87716.8|87756.3|87706.3|65
1649825990000|2022-04-13 04:59:50|87761.1|87711.1|87761.3|87711.3|87762.2|87712.2|87759.4|87709.4|55
1649826000000|2022-04-13 05:00:00|87761.1|87711.1|87758.8|87708.8|87761.1|87711.1|87755.7|87705.7|38
1649826010000|2022-04-13 05:00:10|87758.9|87708.9|87757.4|87707.4|87759.6|87709.6|87757.4|87707.4|18
1649826020000|2022-04-13 05:00:20|87758.7|87708.7|87760.2|87710.2|87760.3|87710.3|87758.1|87708.1|29
1649826030000|2022-04-13 05:00:30|87760|87710|87758.8|87708.8|87761.1|87711.1|87757.7|87707.7|22
1649826040000|2022-04-13 05:00:40|87758.9|87708.9|87750.2|87700.2|87760.2|87710.2|87750.2|87700.2|26
1649826050000|2022-04-13 05:00:50|87751.8|87701.8|87752|87702|87753.8|87703.8|87748|87698|29
1649826060000|2022-04-13 05:01:00|87751.1|87701.1|87756.4|87706.4|87758.2|87708.2|87751.1|87701.1|33
1649826070000|2022-04-13 05:01:10|87756.6|87706.6|87755.9|87705.9|87758.3|87708.3|87754.4|87704.4|21
1649826080000|2022-04-13 05:01:20|87755.6|87705.6|87754.8|87704.8|87757.9|87707.9|87753.9|87703.9|24
1649826090000|2022-04-13 05:01:30|87754.7|87704.7|87752.6|87702.6|87755|87705|87751.7|87701.7|30
1649826100000|2022-04-13 05:01:40|87752|87702|87756.1|87706.1|87756.1|87706.1|87748.9|87698.9|49
1649826110000|2022-04-13 05:01:50|87756.3|87706.3|87752|87702|87756.7|87706.7|87751.4|87701.4|25
1649826120000|2022-04-13 05:02:00|87751.8|87701.8|87753.3|87703.3|87753.3|87703.3|87749|87699|43
1649826130000|2022-04-13 05:02:10|87753.1|87703.1|87750.5|87700.5|87753.7|87703.7|87747.4|87697.4|30
1649826140000|2022-04-13 05:02:20|87750.6|87700.6|87752.1|87702.1|87753.7|87703.7|87749.2|87699.2|46
1649826150000|2022-04-13 05:02:30|87752|87702|87750.3|87700.3|87752|87702|87747.7|87697.7|41
1649826160000|2022-04-13 05:02:40|87750.5|87700.5|87750.9|87700.9|87753.6|87703.6|87750.3|87700.3|21
1649826170000|2022-04-13 05:02:50|87751|87701|87751.7|87701.7|87753.1|87703.1|87749.9|87699.9|31
1649826180000|2022-04-13 05:03:00|87750.6|87700.6|87750.9|87700.9|87752.4|87702.4|87750.6|87700.6|29
1649826190000|2022-04-13 05:03:10|87750.7|87700.7|87748.4|87698.4|87750.7|87700.7|87747.2|87697.2|17
1649826200000|2022-04-13 05:03:20|87748.2|87698.2|87748.4|87698.4|87749.6|87699.6|87748.2|87698.2|23
1649826210000|2022-04-13 05:03:30|87749|87699|87745.1|87695.1|87749|87699|87743.9|87693.9|29
1649826220000|2022-04-13 05:03:40|87745.8|87695.8|87746.1|87696.1|87746.5|87696.5|87745.4|87695.4|20
1649826230000|2022-04-13 05:03:50|87746.5|87696.5|87747.2|87697.2|87747.2|87697.2|87745.8|87695.8|12
1649826240000|2022-04-13 05:04:00|87747.6|87697.6|87745.7|87695.7|87748.2|87698.2|87745.6|87695.6|30
1649826250000|2022-04-13 05:04:10|87745.5|87695.5|87737.7|87687.7|87745.5|87695.5|87735.5|87685.5|31
1649826260000|2022-04-13 05:04:20|87737.5|87687.5|87740|87690|87740.8|87690.8|87737.5|87687.5|21
1649826270000|2022-04-13 05:04:30|87739.7|87689.7|87740.2|87690.2|87741.1|87691.1|87739.7|87689.7|16
1649826280000|2022-04-13 05:04:40|87740.4|87690.4|87735.3|87685.3|87741.3|87691.3|87735.2|87685.2|23
1649826290000|2022-04-13 05:04:50|87736|87686|87735.6|87685.6|87736.8|87686.8|87735.6|87685.6|21
1649826300000|2022-04-13 05:05:00|87735.8|87685.8|87737.2|87687.2|87739.2|87689.2|87735.5|87685.5|26
1649826310000|2022-04-13 05:05:10|87736.9|87686.9|87738.5|87688.5|87738.8|87688.8|87736.9|87686.9|26
1649826320000|2022-04-13 05:05:20|87737.2|87687.2|87737.1|87687.1|87737.6|87687.6|87736.8|87686.8|22
1649826330000|2022-04-13 05:05:30|87737|87687|87737.7|87687.7|87738.6|87688.6|87736.8|87686.8|23
1649826340000|2022-04-13 05:05:40|87737.6|87687.6|87738.2|87688.2|87741|87691|87737.3|87687.3|25
1649826350000|2022-04-13 05:05:50|87738.5|87688.5|87739.4|87689.4|87740.6|87690.6|87738.5|87688.5|24
1649826360000|2022-04-13 05:06:00|87739.3|87689.3|87736.1|87686.1|87740.5|87690.5|87735.5|87685.5|28
1649826370000|2022-04-13 05:06:10|87735.6|87685.6|87736.3|87686.3|87736.3|87686.3|87735.2|87685.2|25
1649826380000|2022-04-13 05:06:20|87736.1|87686.1|87745.4|87695.4|87745.4|87695.4|87735.3|87685.3|34
1649826390000|2022-04-13 05:06:30|87745.8|87695.8|87739.1|87689.1|87745.8|87695.8|87739|87689|50
1649826400000|2022-04-13 05:06:40|87739|87689|87737.4|87687.4|87739.8|87689.8|87736|87686|36
1649826410000|2022-04-13 05:06:50|87737.3|87687.3|87738.8|87688.8|87739.8|87689.8|87736.8|87686.8|27
1649826420000|2022-04-13 05:07:00|87739|87689|87741|87691|87741.5|87691.5|87737.4|87687.4|29
1649826430000|2022-04-13 05:07:10|87741.1|87691.1|87704|87654|87742.8|87692.8|87702.5|87652.5|53
1649826440000|2022-04-13 05:07:20|87703.9|87653.9|87670.3|87620.3|87704.7|87654.7|87667.4|87617.4|71
1649826450000|2022-04-13 05:07:30|87670.2|87620.2|87674.6|87624.6|87675.1|87625.1|87667.9|87617.9|43
1649826460000|2022-04-13 05:07:40|87674.8|87624.8|87686.6|87636.6|87687.3|87637.3|87674.7|87624.7|36
1649826470000|2022-04-13 05:07:50|87685.6|87635.6|87728.9|87678.9|87731.1|87681.1|87685.6|87635.6|65
1649826480000|2022-04-13 05:08:00|87730.6|87680.6|87754.1|87704.1|87754.4|87704.4|87729.9|87679.9|60
1649826490000|2022-04-13 05:08:10|87755.5|87705.5|87774.5|87724.5|87774.5|87724.5|87754.2|87704.2|60
1649826500000|2022-04-13 05:08:20|87773.3|87723.3|87775.6|87725.6|87775.6|87725.6|87769.7|87719.7|46
1649826510000|2022-04-13 05:08:30|87775.9|87725.9|87771.6|87721.6|87776.3|87726.3|87769.8|87719.8|36
1649826520000|2022-04-13 05:08:40|87771.3|87721.3|87768.4|87718.4|87771.8|87721.8|87767.2|87717.2|24
1649826530000|2022-04-13 05:08:50|87768.1|87718.1|87763.6|87713.6|87769.6|87719.6|87758.1|87708.1|44
1649826540000|2022-04-13 05:09:00|87764|87714|87766.2|87716.2|87766.9|87716.9|87761.4|87711.4|32
1649826550000|2022-04-13 05:09:10|87766|87716|87766.5|87716.5|87766.7|87716.7|87763|87713|13
1649826560000|2022-04-13 05:09:20|87765.9|87715.9|87765.6|87715.6|87770.8|87720.8|87765.6|87715.6|17
1649826570000|2022-04-13 05:09:30|87771.3|87721.3|87770.6|87720.6|87771.3|87721.3|87766|87716|11
1649826580000|2022-04-13 05:09:40|87770.4|87720.4|87768.6|87718.6|87770.7|87720.7|87764.9|87714.9|22
1649826590000|2022-04-13 05:09:50|87768.8|87718.8|87765|87715|87769.1|87719.1|87762.2|87712.2|31
1649826600000|2022-04-13 05:10:00|87764.8|87714.8|87764.8|87714.8|87766.5|87716.5|87761|87711|28
1649826610000|2022-04-13 05:10:10|87765.1|87715.1|87766|87716|87766|87716|87762.5|87712.5|20
1649826620000|2022-04-13 05:10:20|87765.9|87715.9|87767.7|87717.7|87768.6|87718.6|87764.2|87714.2|24
1649826630000|2022-04-13 05:10:30|87767.5|87717.5|87767.2|87717.2|87767.8|87717.8|87763.8|87713.8|14
1649826640000|2022-04-13 05:10:40|87766.8|87716.8|87768.3|87718.3|87768.9|87718.9|87762.4|87712.4|19
1649826650000|2022-04-13 05:10:50|87767.7|87717.7|87771.2|87721.2|87771.4|87721.4|87764.4|87714.4|28
1649826660000|2022-04-13 05:11:00|87771.1|87721.1|87770.6|87720.6|87771.5|87721.5|87767.8|87717.8|28
1649826670000|2022-04-13 05:11:10|87770.5|87720.5|87771.4|87721.4|87771.6|87721.6|87768.3|87718.3|14
1649826680000|2022-04-13 05:11:20|87771.2|87721.2|87769|87719|87771.3|87721.3|87764.4|87714.4|26
1649826690000|2022-04-13 05:11:30|87768.2|87718.2|87763.3|87713.3|87769.3|87719.3|87763.3|87713.3|20
1649826700000|2022-04-13 05:11:40|87763.6|87713.6|87762|87712|87763.7|87713.7|87761.2|87711.2|24
1649826710000|2022-04-13 05:11:50|87763.6|87713.6|87762|87712|87763.6|87713.6|87757.6|87707.6|16
1649826720000|2022-04-13 05:12:00|87762.1|87712.1|87765.5|87715.5|87765.5|87715.5|87761.7|87711.7|25
1649826730000|2022-04-13 05:12:10|87766|87716|87764.9|87714.9|87766|87716|87764.8|87714.8|16
1649826740000|2022-04-13 05:12:20|87764.7|87714.7|87764.7|87714.7|87766|87716|87764.5|87714.5|18
1649826750000|2022-04-13 05:12:30|87764.1|87714.1|87762.4|87712.4|87764.4|87714.4|87761.4|87711.4|23
1649826760000|2022-04-13 05:12:40|87762.3|87712.3|87764.1|87714.1|87764.3|87714.3|87762.3|87712.3|16
1649826770000|2022-04-13 05:12:50|87764|87714|87764.3|87714.3|87764.5|87714.5|87763.4|87713.4|16
1649826780000|2022-04-13 05:13:00|87764.1|87714.1|87764.9|87714.9|87765.3|87715.3|87764.1|87714.1|16
1649826790000|2022-04-13 05:13:10|87764.7|87714.7|87763.3|87713.3|87766.8|87716.8|87763.3|87713.3|17
1649826800000|2022-04-13 05:13:20|87762.9|87712.9|87764.1|87714.1|87765.4|87715.4|87762.9|87712.9|17
1649826810000|2022-04-13 05:13:30|87765.3|87715.3|87765.2|87715.2|87765.4|87715.4|87764.9|87714.9|14
1649826820000|2022-04-13 05:13:40|87765.4|87715.4|87710.1|87660.1|87765.4|87715.4|87710.1|87660.1|51
1649826830000|2022-04-13 05:13:50|87710|87660|87679.5|87629.5|87710|87660|87677.5|87627.5|66
1649826840000|2022-04-13 05:14:00|87680.4|87630.4|87731.4|87681.4|87731.4|87681.4|87680.3|87630.3|58
1649826850000|2022-04-13 05:14:10|87735|87685|87741|87691|87741.6|87691.6|87734.7|87684.7|53
1649826860000|2022-04-13 05:14:20|87744.6|87694.6|87741.7|87691.7|87745.8|87695.8|87740.9|87690.9|46
1649826870000|2022-04-13 05:14:30|87743.2|87693.2|87741.4|87691.4|87743.4|87693.4|87741|87691|30
1649826880000|2022-04-13 05:14:40|87741.3|87691.3|87743.7|87693.7|87744|87694|87740.5|87690.5|25
1649826890000|2022-04-13 05:14:50|87743.8|87693.8|87741.5|87691.5|87744|87694|87741.5|87691.5|23
1649826900000|2022-04-13 05:15:00|87740.6|87690.6|87740|87690|87743.4|87693.4|87740|87690|36
1649826910000|2022-04-13 05:15:10|87740.4|87690.4|87740.6|87690.6|87742|87692|87739.1|87689.1|31
1649826920000|2022-04-13 05:15:20|87740.5|87690.5|87740.6|87690.6|87741.5|87691.5|87739.8|87689.8|18
1649826930000|2022-04-13 05:15:30|87740.5|87690.5|87744.1|87694.1|87744.4|87694.4|87740.2|87690.2|19
1649826940000|2022-04-13 05:15:40|87744.3|87694.3|87742.2|87692.2|87744.3|87694.3|87742.2|87692.2|16
1649826950000|2022-04-13 05:15:50|87742.6|87692.6|87741|87691|87742.6|87692.6|87737.1|87687.1|25
1649826960000|2022-04-13 05:16:00|87740.8|87690.8|87739.5|87689.5|87747.1|87697.1|87736.5|87686.5|45
1649826970000|2022-04-13 05:16:10|87739.2|87689.2|87738.7|87688.7|87741.9|87691.9|87737.4|87687.4|23
1649826980000|2022-04-13 05:16:20|87738.8|87688.8|87739.1|87689.1|87739.3|87689.3|87737.9|87687.9|15
1649826990000|2022-04-13 05:16:30|87740.4|87690.4|87731.4|87681.4|87740.8|87690.8|87731.4|87681.4|24
1649827000000|2022-04-13 05:16:40|87732.4|87682.4|87732.8|87682.8|87738.1|87688.1|87731.1|87681.1|18
1649827010000|2022-04-13 05:16:50|87734.2|87684.2|87737.9|87687.9|87738.8|87688.8|87734.2|87684.2|24
1649827020000|2022-04-13 05:17:00|87737.8|87687.8|87741.9|87691.9|87743|87693|87737.2|87687.2|19
1649827030000|2022-04-13 05:17:10|87741.4|87691.4|87741.2|87691.2|87742.8|87692.8|87739.4|87689.4|18
1649827040000|2022-04-13 05:17:20|87740.4|87690.4|87741.8|87691.8|87742.2|87692.2|87738.9|87688.9|24
1649827050000|2022-04-13 05:17:30|87741.5|87691.5|87738.7|87688.7|87741.7|87691.7|87738.7|87688.7|15
1649827060000|2022-04-13 05:17:40|87737.7|87687.7|87732|87682|87737.8|87687.8|87729.2|87679.2|19
1649827070000|2022-04-13 05:17:50|87730.7|87680.7|87728.7|87678.7|87732|87682|87727.1|87677.1|25
1649827080000|2022-04-13 05:18:00|87728.8|87678.8|87728.4|87678.4|87729.3|87679.3|87725.8|87675.8|35
1649827090000|2022-04-13 05:18:10|87729.2|87679.2|87730.8|87680.8|87731.3|87681.3|87727.4|87677.4|29
1649827100000|2022-04-13 05:18:20|87730.6|87680.6|87732.3|87682.3|87734.4|87684.4|87728.5|87678.5|29
1649827110000|2022-04-13 05:18:30|87732.5|87682.5|87730.2|87680.2|87734.3|87684.3|87730.2|87680.2|21
1649827120000|2022-04-13 05:18:40|87732|87682|87730|87680|87732|87682|87729.1|87679.1|30
1649827130000|2022-04-13 05:18:50|87729.9|87679.9|87734.9|87684.9|87735.6|87685.6|87729.9|87679.9|22
1649827140000|2022-04-13 05:19:00|87734.6|87684.6|87733.2|87683.2|87734.6|87684.6|87731.2|87681.2|21
1649827150000|2022-04-13 05:19:10|87733.4|87683.4|87733.7|87683.7|87734.8|87684.8|87733.4|87683.4|22
1649827160000|2022-04-13 05:19:20|87734.3|87684.3|87734.9|87684.9|87735.2|87685.2|87732.8|87682.8|15
1649827170000|2022-04-13 05:19:30|87734.6|87684.6|87735.1|87685.1|87735.5|87685.5|87734|87684|22
1649827180000|2022-04-13 05:19:40|87735.4|87685.4|87733.4|87683.4|87736.2|87686.2|87733.4|87683.4|12
1649827190000|2022-04-13 05:19:50|87732.4|87682.4|87734|87684|87734.9|87684.9|87732.1|87682.1|16
1649827200000|2022-04-13 05:20:00|87733.5|87683.5|87734.2|87684.2|87734.9|87684.9|87733.3|87683.3|13
1649827210000|2022-04-13 05:20:10|87734.4|87684.4|87738.5|87688.5|87741.9|87691.9|87732.5|87682.5|44
1649827220000|2022-04-13 05:20:20|87739.1|87689.1|87734.5|87684.5|87739.5|87689.5|87733|87683|34
1649827230000|2022-04-13 05:20:30|87734.6|87684.6|87734.6|87684.6|87735.4|87685.4|87734.3|87684.3|19
1649827240000|2022-04-13 05:20:40|87734.4|87684.4|87734.1|87684.1|87735|87685|87733.4|87683.4|16
1649827250000|2022-04-13 05:20:50|87734.7|87684.7|87736.6|87686.6|87737.5|87687.5|87733.9|87683.9|15
1649827260000|2022-04-13 05:21:00|87737.4|87687.4|87737|87687|87738.3|87688.3|87736.6|87686.6|24
1649827270000|2022-04-13 05:21:10|87736.7|87686.7|87738.1|87688.1|87738.1|87688.1|87736|87686|18
1649827280000|2022-04-13 05:21:20|87737.8|87687.8|87735.3|87685.3|87739.2|87689.2|87732.7|87682.7|26
1649827290000|2022-04-13 05:21:30|87734.6|87684.6|87733.7|87683.7|87734.6|87684.6|87731.9|87681.9|31
1649827300000|2022-04-13 05:21:40|87734|87684|87733.1|87683.1|87737.1|87687.1|87732.6|87682.6|30
1649827310000|2022-04-13 05:21:50|87732.7|87682.7|87730.9|87680.9|87734.4|87684.4|87730.9|87680.9|24
1649827320000|2022-04-13 05:22:00|87730.7|87680.7|87734.9|87684.9|87735.4|87685.4|87730.7|87680.7|15
1649827330000|2022-04-13 05:22:10|87734.6|87684.6|87733.8|87683.8|87734.6|87684.6|87732.3|87682.3|12
1649827340000|2022-04-13 05:22:20|87733.6|87683.6|87733.7|87683.7|87737.6|87687.6|87733.6|87683.6|23
1649827350000|2022-04-13 05:22:30|87734.2|87684.2|87736|87686|87736.5|87686.5|87734.2|87684.2|22
1649827360000|2022-04-13 05:22:40|87736.2|87686.2|87736.9|87686.9|87738.4|87688.4|87734.8|87684.8|22
1649827370000|2022-04-13 05:22:50|87737.3|87687.3|87736.2|87686.2|87737.3|87687.3|87735.6|87685.6|18
1649827380000|2022-04-13 05:23:00|87735.4|87685.4|87743.6|87693.6|87745|87695|87735.4|87685.4|29
1649827390000|2022-04-13 05:23:10|87744.2|87694.2|87743.9|87693.9|87745.7|87695.7|87741.5|87691.5|34
1649827400000|2022-04-13 05:23:20|87744|87694|87744.6|87694.6|87745.6|87695.6|87743.8|87693.8|18
1649827410000|2022-04-13 05:23:30|87743.6|87693.6|87745.4|87695.4|87746|87696|87743.2|87693.2|19
1649827420000|2022-04-13 05:23:40|87745.8|87695.8|87744.8|87694.8|87746|87696|87743.6|87693.6|30
1649827430000|2022-04-13 05:23:50|87744.6|87694.6|87747.4|87697.4|87747.5|87697.5|87743.6|87693.6|23
1649827440000|2022-04-13 05:24:00|87747.2|87697.2|87749.2|87699.2|87751.3|87701.3|87747|87697|27
1649827450000|2022-04-13 05:24:10|87746.4|87696.4|87747.7|87697.7|87749.5|87699.5|87746.4|87696.4|11
1649827460000|2022-04-13 05:24:20|87746|87696|87747.8|87697.8|87747.8|87697.8|87746|87696|17
1649827470000|2022-04-13 05:24:30|87746.9|87696.9|87742.8|87692.8|87747.8|87697.8|87742.6|87692.6|19
1649827480000|2022-04-13 05:24:40|87743.1|87693.1|87743.7|87693.7|87744|87694|87743|87693|12
1649827490000|2022-04-13 05:24:50|87743.6|87693.6|87739.1|87689.1|87748|87698|87737.4|87687.4|30
1649827500000|2022-04-13 05:25:00|87739|87689|87740.7|87690.7|87740.8|87690.8|87738.7|87688.7|28
1649827510000|2022-04-13 05:25:10|87740.9|87690.9|87739.6|87689.6|87740.9|87690.9|87738.8|87688.8|15
1649827520000|2022-04-13 05:25:20|87739.9|87689.9|87738|87688|87740.3|87690.3|87737.3|87687.3|22
1649827530000|2022-04-13 05:25:30|87739|87689|87737.1|87687.1|87739.8|87689.8|87737.1|87687.1|13
1649827540000|2022-04-13 05:25:40|87737.7|87687.7|87742.3|87692.3|87742.3|87692.3|87737.7|87687.7|21
1649827550000|2022-04-13 05:25:50|87741.8|87691.8|87729.7|87679.7|87741.8|87691.8|87726.1|87676.1|35
1649827560000|2022-04-13 05:26:00|87729.6|87679.6|87732.5|87682.5|87733.6|87683.6|87729.6|87679.6|23
1649827570000|2022-04-13 05:26:10|87732.7|87682.7|87733.5|87683.5|87737.4|87687.4|87731.6|87681.6|29
1649827580000|2022-04-13 05:26:20|87733.9|87683.9|87736.2|87686.2|87736.2|87686.2|87730.3|87680.3|24
1649827590000|2022-04-13 05:26:30|87736.3|87686.3|87739.6|87689.6|87739.6|87689.6|87736.3|87686.3|24
1649827600000|2022-04-13 05:26:40|87739.5|87689.5|87735.2|87685.2|87739.6|87689.6|87733.3|87683.3|24
1649827610000|2022-04-13 05:26:50|87735.1|87685.1|87732|87682|87735.3|87685.3|87731|87681|27
1649827620000|2022-04-13 05:27:00|87734|87684|87726.8|87676.8|87734|87684|87725.5|87675.5|37
1649827630000|2022-04-13 05:27:10|87726.4|87676.4|87726.9|87676.9|87726.9|87676.9|87724.6|87674.6|15
1649827640000|2022-04-13 05:27:20|87727.4|87677.4|87722.4|87672.4|87727.4|87677.4|87722.4|87672.4|29
1649827650000|2022-04-13 05:27:30|87723.1|87673.1|87722.2|87672.2|87723.4|87673.4|87721.2|87671.2|20
1649827660000|2022-04-13 05:27:40|87721.8|87671.8|87722.7|87672.7|87722.9|87672.9|87721.2|87671.2|24
1649827670000|2022-04-13 05:27:50|87722.9|87672.9|87721.4|87671.4|87722.9|87672.9|87718.1|87668.1|34
1649827680000|2022-04-13 05:28:00|87720.9|87670.9|87723|87673|87724.9|87674.9|87720.3|87670.3|21
1649827690000|2022-04-13 05:28:10|87722.7|87672.7|87726.2|87676.2|87728|87678|87721.3|87671.3|29
1649827700000|2022-04-13 05:28:20|87726.4|87676.4|87725.9|87675.9|87726.4|87676.4|87724.6|87674.6|16
1649827710000|2022-04-13 05:28:30|87726.1|87676.1|87724.5|87674.5|87726.1|87676.1|87724.1|87674.1|11
1649827720000|2022-04-13 05:28:40|87725.9|87675.9|87722.5|87672.5|87726.4|87676.4|87722.5|87672.5|21
1649827730000|2022-04-13 05:28:50|87722.2|87672.2|87722.3|87672.3|87722.9|87672.9|87721.6|87671.6|10
1649827740000|2022-04-13 05:29:00|87721.8|87671.8|87723.7|87673.7|87724.1|87674.1|87721.4|87671.4|19
1649827750000|2022-04-13 05:29:10|87723.9|87673.9|87722.8|87672.8|87724.8|87674.8|87722.1|87672.1|20
1649827760000|2022-04-13 05:29:20|87722.5|87672.5|87722|87672|87722.6|87672.6|87722|87672|23
1649827770000|2022-04-13 05:29:30|87722.3|87672.3|87721.8|87671.8|87722.5|87672.5|87721.3|87671.3|15
1649827780000|2022-04-13 05:29:40|87721.6|87671.6|87721.6|87671.6|87722.7|87672.7|87721|87671|23
1649827790000|2022-04-13 05:29:50|87722.1|87672.1|87719.7|87669.7|87722.1|87672.1|87719.4|87669.4|18
1649827800000|2022-04-13 05:30:00|87719.8|87669.8|87716.2|87666.2|87720.1|87670.1|87714.6|87664.6|45
1649827810000|2022-04-13 05:30:10|87717.1|87667.1|87721.6|87671.6|87721.6|87671.6|87715.7|87665.7|31
1649827820000|2022-04-13 05:30:20|87721.9|87671.9|87722.1|87672.1|87722.2|87672.2|87720.4|87670.4|38
1649827830000|2022-04-13 05:30:30|87721.6|87671.6|87723.7|87673.7|87726.3|87676.3|87721.6|87671.6|22
1649827840000|2022-04-13 05:30:40|87722.5|87672.5|87724.5|87674.5|87725.1|87675.1|87722.5|87672.5|10
1649827850000|2022-04-13 05:30:50|87724.3|87674.3|87727.5|87677.5|87729.6|87679.6|87723.5|87673.5|27
1649827860000|2022-04-13 05:31:00|87727.4|87677.4|87727.6|87677.6|87728|87678|87725.1|87675.1|29
1649827870000|2022-04-13 05:31:10|87727.9|87677.9|87727.7|87677.7|87727.9|87677.9|87727.1|87677.1|18
1649827880000|2022-04-13 05:31:20|87727.5|87677.5|87726.6|87676.6|87727.9|87677.9|87726.6|87676.6|14
1649827890000|2022-04-13 05:31:30|87727.3|87677.3|87731|87681|87731|87681|87726.9|87676.9|11
1649827900000|2022-04-13 05:31:40|87729.9|87679.9|87728.3|87678.3|87729.9|87679.9|87727.5|87677.5|19
1649827910000|2022-04-13 05:31:50|87728|87678|87729.3|87679.3|87729.3|87679.3|87728|87678|13
1649827920000|2022-04-13 05:32:00|87728.4|87678.4|87729.3|87679.3|87731.5|87681.5|87727|87677|35
1649827930000|2022-04-13 05:32:10|87729.7|87679.7|87728.1|87678.1|87729.9|87679.9|87727.6|87677.6|17
1649827940000|2022-04-13 05:32:20|87728.7|87678.7|87733|87683|87733|87683|87728.7|87678.7|25
1649827950000|2022-04-13 05:32:30|87731.3|87681.3|87731.2|87681.2|87732.2|87682.2|87729.8|87679.8|21
1649827960000|2022-04-13 05:32:40|87731.3|87681.3|87734.7|87684.7|87734.7|87684.7|87730.2|87680.2|18
1649827970000|2022-04-13 05:32:50|87735.1|87685.1|87734.3|87684.3|87735.1|87685.1|87733.4|87683.4|12
1649827980000|2022-04-13 05:33:00|87734.2|87684.2|87733|87683|87734.2|87684.2|87731.2|87681.2|19
1649827990000|2022-04-13 05:33:10|87732.8|87682.8|87728.6|87678.6|87733.6|87683.6|87728.1|87678.1|8
1649828000000|2022-04-13 05:33:20|87729.5|87679.5|87735|87685|87735.2|87685.2|87728.2|87678.2|20
1649828010000|2022-04-13 05:33:30|87734.8|87684.8|87725.5|87675.5|87734.8|87684.8|87723.9|87673.9|37
1649828020000|2022-04-13 05:33:40|87726.1|87676.1|87723|87673|87726.1|87676.1|87722.9|87672.9|29
1649828030000|2022-04-13 05:33:50|87723.8|87673.8|87724.2|87674.2|87724.7|87674.7|87723.3|87673.3|22
1649828040000|2022-04-13 05:34:00|87724.1|87674.1|87731.7|87681.7|87733.6|87683.6|87724.1|87674.1|35
1649828050000|2022-04-13 05:34:10|87731.9|87681.9|87735.8|87685.8|87737|87687|87728.2|87678.2|24
1649828060000|2022-04-13 05:34:20|87737.2|87687.2|87731|87681|87737.2|87687.2|87730.5|87680.5|44
1649828070000|2022-04-13 05:34:30|87731.2|87681.2|87725.5|87675.5|87731.2|87681.2|87720.5|87670.5|58
1649828080000|2022-04-13 05:34:40|87725.3|87675.3|87727.7|87677.7|87728.5|87678.5|87724.2|87674.2|30
1649828090000|2022-04-13 05:34:50|87727.1|87677.1|87721.4|87671.4|87727.2|87677.2|87718.8|87668.8|38
1649828100000|2022-04-13 05:35:00|87721.3|87671.3|87723.9|87673.9|87725.1|87675.1|87721.2|87671.2|39
1649828110000|2022-04-13 05:35:10|87724.1|87674.1|87725.9|87675.9|87727.3|87677.3|87723.2|87673.2|28
1649828120000|2022-04-13 05:35:20|87725.7|87675.7|87722.7|87672.7|87726|87676|87721.1|87671.1|28
1649828130000|2022-04-13 05:35:30|87722.2|87672.2|87716.7|87666.7|87723.5|87673.5|87715|87665|38
1649828140000|2022-04-13 05:35:40|87716.2|87666.2|87718.2|87668.2|87718.2|87668.2|87712.7|87662.7|37
1649828150000|2022-04-13 05:35:50|87717.8|87667.8|87712.9|87662.9|87719.9|87669.9|87712.5|87662.5|40
1649828160000|2022-04-13 05:36:00|87712.2|87662.2|87712.8|87662.8|87713.8|87663.8|87711.7|87661.7|34
1649828170000|2022-04-13 05:36:10|87712.2|87662.2|87709.9|87659.9|87713|87663|87709.4|87659.4|46
1649828180000|2022-04-13 05:36:20|87710.9|87660.9|87704.5|87654.5|87710.9|87660.9|87704.4|87654.4|41
1649828190000|2022-04-13 05:36:30|87704.3|87654.3|87705|87655|87706.3|87656.3|87703.8|87653.8|16
1649828200000|2022-04-13 05:36:40|87704.8|87654.8|87705.1|87655.1|87706.4|87656.4|87704.4|87654.4|24
1649828210000|2022-04-13 05:36:50|87705.8|87655.8|87705.5|87655.5|87706|87656|87702.6|87652.6|24
1649828220000|2022-04-13 05:37:00|87705.3|87655.3|87700.9|87650.9|87705.5|87655.5|87698.2|87648.2|33
1649828230000|2022-04-13 05:37:10|87701|87651|87707.6|87657.6|87709.9|87659.9|87699.7|87649.7|32
1649828240000|2022-04-13 05:37:20|87708.3|87658.3|87710.1|87660.1|87712.4|87662.4|87707.7|87657.7|30
1649828250000|2022-04-13 05:37:30|87709.6|87659.6|87702.3|87652.3|87712.6|87662.6|87699.6|87649.6|47
1649828260000|2022-04-13 05:37:40|87702.5|87652.5|87705|87655|87707|87657|87692.8|87642.8|31
1649828270000|2022-04-13 05:37:50|87705.3|87655.3|87701.9|87651.9|87705.3|87655.3|87700.5|87650.5|27
1649828280000|2022-04-13 05:38:00|87703.8|87653.8|87705|87655|87705|87655|87702.8|87652.8|17
1649828290000|2022-04-13 05:38:10|87705.2|87655.2|87705.4|87655.4|87706.7|87656.7|87702.4|87652.4|25
1649828300000|2022-04-13 05:38:20|87705.6|87655.6|87707|87657|87707|87657|87702.6|87652.6|27
1649828310000|2022-04-13 05:38:30|87706.7|87656.7|87706.7|87656.7|87708.4|87658.4|87704.6|87654.6|26
1649828320000|2022-04-13 05:38:40|87706.8|87656.8|87705.1|87655.1|87706.8|87656.8|87703|87653|31
1649828330000|2022-04-13 05:38:50|87704.6|87654.6|87701.1|87651.1|87705|87655|87696.5|87646.5|24
1649828340000|2022-04-13 05:39:00|87701.3|87651.3|87699.6|87649.6|87701.3|87651.3|87698.9|87648.9|22
1649828350000|2022-04-13 05:39:10|87698.3|87648.3|87702.2|87652.2|87703|87653|87692.5|87642.5|23
1649828360000|2022-04-13 05:39:20|87702.8|87652.8|87704.2|87654.2|87705.8|87655.8|87700.7|87650.7|36
1649828370000|2022-04-13 05:39:30|87704.5|87654.5|87705.2|87655.2|87705.4|87655.4|87703.8|87653.8|16
1649828380000|2022-04-13 05:39:40|87705.6|87655.6|87705.7|87655.7|87706.8|87656.8|87703|87653|17
1649828390000|2022-04-13 05:39:50|87706.3|87656.3|87705.3|87655.3|87706.5|87656.5|87704.7|87654.7|21
1649828400000|2022-04-13 05:40:00|87705.1|87655.1|87680.2|87630.2|87705.5|87655.5|87680.2|87630.2|28
1649828410000|2022-04-13 05:40:10|87685.7|87635.7|87655.4|87605.4|87685.7|87635.7|87653.7|87603.7|58
1649828420000|2022-04-13 05:40:20|87654.7|87604.7|87631.4|87581.4|87657|87607|87631.1|87581.1|61
1649828430000|2022-04-13 05:40:30|87631.5|87581.5|87630.2|87580.2|87631.5|87581.5|87629.3|87579.3|30
1649828440000|2022-04-13 05:40:40|87630|87580|87648|87598|87649.2|87599.2|87630|87580|54
1649828450000|2022-04-13 05:40:50|87648.2|87598.2|87675.5|87625.5|87675.7|87625.7|87648.2|87598.2|58
1649828460000|2022-04-13 05:41:00|87676|87626|87715.2|87665.2|87715.6|87665.6|87676|87626|60
1649828470000|2022-04-13 05:41:10|87714.3|87664.3|87736.9|87686.9|87737.4|87687.4|87714.3|87664.3|59
1649828480000|2022-04-13 05:41:20|87737.3|87687.3|87698.6|87648.6|87740.4|87690.4|87698.4|87648.4|39
1649828490000|2022-04-13 05:41:30|87698.4|87648.4|87659.1|87609.1|87698.4|87648.4|87657.2|87607.2|66
1649828500000|2022-04-13 05:41:40|87659|87609|87702.6|87652.6|87710.7|87660.7|87637.5|87587.5|76
1649828510000|2022-04-13 05:41:50|87701.5|87651.5|87697.8|87647.8|87702.7|87652.7|87695.4|87645.4|62
1649828520000|2022-04-13 05:42:00|87696.9|87646.9|87698.6|87648.6|87712.8|87662.8|87695.7|87645.7|62
1649828530000|2022-04-13 05:42:10|87699.2|87649.2|87727.2|87677.2|87737.2|87687.2|87695.2|87645.2|64
1649828540000|2022-04-13 05:42:20|87727|87677|87723.7|87673.7|87727.2|87677.2|87718.6|87668.6|42
1649828550000|2022-04-13 05:42:30|87722.7|87672.7|87729.7|87679.7|87730.1|87680.1|87682|87632|70
1649828560000|2022-04-13 05:42:40|87729.3|87679.3|87729.3|87679.3|87731|87681|87729.3|87679.3|31
1649828570000|2022-04-13 05:42:50|87729.4|87679.4|87713.2|87663.2|87739.4|87689.4|87708.8|87658.8|60
1649828580000|2022-04-13 05:43:00|87713.6|87663.6|87714.3|87664.3|87722.3|87672.3|87699.2|87649.2|48
1649828590000|2022-04-13 05:43:10|87716.7|87666.7|87715.9|87665.9|87726|87676|87705.6|87655.6|63
1649828600000|2022-04-13 05:43:20|87716.3|87666.3|87724.6|87674.6|87729.2|87679.2|87708.5|87658.5|59
1649828610000|2022-04-13 05:43:30|87724.5|87674.5|87685.2|87635.2|87724.5|87674.5|87685.2|87635.2|60
1649828620000|2022-04-13 05:43:40|87686.6|87636.6|87707.1|87657.1|87707.1|87657.1|87659.6|87609.6|70
1649828630000|2022-04-13 05:43:50|87712|87662|87695.5|87645.5|87712|87662|87689|87639|57
1649828640000|2022-04-13 05:44:00|87695.7|87645.7|87691|87641|87695.9|87645.9|87689.8|87639.8|41
1649828650000|2022-04-13 05:44:10|87689.9|87639.9|87709.9|87659.9|87711.8|87661.8|87686.2|87636.2|60
1649828660000|2022-04-13 05:44:20|87708.4|87658.4|87695.7|87645.7|87709.4|87659.4|87693.8|87643.8|49
1649828670000|2022-04-13 05:44:30|87694.3|87644.3|87703.6|87653.6|87703.6|87653.6|87693.4|87643.4|47
1649828680000|2022-04-13 05:44:40|87704.1|87654.1|87708.9|87658.9|87708.9|87658.9|87702.7|87652.7|36
1649828690000|2022-04-13 05:44:50|87707.7|87657.7|87702.4|87652.4|87708.9|87658.9|87700.2|87650.2|28
1649828700000|2022-04-13 05:45:00|87702.8|87652.8|87705|87655|87705.6|87655.6|87701.1|87651.1|28
1649828710000|2022-04-13 05:45:10|87705.3|87655.3|87705|87655|87706.1|87656.1|87705|87655|29
1649828720000|2022-04-13 05:45:20|87704.9|87654.9|87699|87649|87705|87655|87699|87649|20
1649828730000|2022-04-13 05:45:30|87695.5|87645.5|87698.2|87648.2|87700.7|87650.7|87693.2|87643.2|46
1649828740000|2022-04-13 05:45:40|87698.8|87648.8|87695.8|87645.8|87699.5|87649.5|87693|87643|43
1649828750000|2022-04-13 05:45:50|87695.7|87645.7|87695.1|87645.1|87697.1|87647.1|87693.8|87643.8|39
1649828760000|2022-04-13 05:46:00|87694.9|87644.9|87697.7|87647.7|87698|87648|87692.8|87642.8|31
1649828770000|2022-04-13 05:46:10|87697.3|87647.3|87698.4|87648.4|87703.4|87653.4|87696.7|87646.7|43
1649828780000|2022-04-13 05:46:20|87699.2|87649.2|87696.6|87646.6|87701.1|87651.1|87695.5|87645.5|33
1649828790000|2022-04-13 05:46:30|87696.5|87646.5|87699.5|87649.5|87699.5|87649.5|87696.5|87646.5|23
1649828800000|2022-04-13 05:46:40|87699.3|87649.3|87696.4|87646.4|87699.3|87649.3|87695|87645|22
1649828810000|2022-04-13 05:46:50|87696.3|87646.3|87693.6|87643.6|87696.4|87646.4|87692.6|87642.6|23
1649828820000|2022-04-13 05:47:00|87693.3|87643.3|87695.2|87645.2|87696.6|87646.6|87692.3|87642.3|21
1649828830000|2022-04-13 05:47:10|87694.9|87644.9|87694.5|87644.5|87694.9|87644.9|87692.1|87642.1|16
1649828840000|2022-04-13 05:47:20|87693.5|87643.5|87698.7|87648.7|87699.8|87649.8|87692.8|87642.8|37
1649828850000|2022-04-13 05:47:30|87698|87648|87696|87646|87700.1|87650.1|87695.8|87645.8|29
1649828860000|2022-04-13 05:47:40|87697.1|87647.1|87697.4|87647.4|87697.7|87647.7|87696.1|87646.1|18
1649828870000|2022-04-13 05:47:50|87696.8|87646.8|87696.9|87646.9|87697.5|87647.5|87696.3|87646.3|18
1649828880000|2022-04-13 05:48:00|87696.6|87646.6|87693.5|87643.5|87698|87648|87690|87640|38
1649828890000|2022-04-13 05:48:10|87694.9|87644.9|87695.3|87645.3|87696.2|87646.2|87693.9|87643.9|38
1649828900000|2022-04-13 05:48:20|87695.1|87645.1|87693.7|87643.7|87696.5|87646.5|87693.6|87643.6|35
1649828910000|2022-04-13 05:48:30|87693.2|87643.2|87692.1|87642.1|87694.3|87644.3|87690.6|87640.6|24
1649828920000|2022-04-13 05:48:40|87691.6|87641.6|87688.4|87638.4|87693.5|87643.5|87685.6|87635.6|29
1649828930000|2022-04-13 05:48:50|87688.9|87638.9|87691.3|87641.3|87691.8|87641.8|87688.8|87638.8|27
1649828940000|2022-04-13 05:49:00|87691.4|87641.4|87691.3|87641.3|87692.3|87642.3|87691.1|87641.1|17
1649828950000|2022-04-13 05:49:10|87692|87642|87694.1|87644.1|87694.8|87644.8|87692|87642|33
1649828960000|2022-04-13 05:49:20|87693.9|87643.9|87691.5|87641.5|87694.6|87644.6|87690.3|87640.3|33
1649828970000|2022-04-13 05:49:30|87691.1|87641.1|87690|87640|87691.6|87641.6|87689.6|87639.6|18
1649828980000|2022-04-13 05:49:40|87690.6|87640.6|87691.5|87641.5|87691.5|87641.5|87690|87640|13
1649828990000|2022-04-13 05:49:50|87692.2|87642.2|87687.8|87637.8|87692.2|87642.2|87684.4|87634.4|29
1649829000000|2022-04-13 05:50:00|87688.3|87638.3|87688.2|87638.2|87689|87639|87685.8|87635.8|45
1649829010000|2022-04-13 05:50:10|87688.4|87638.4|87686.6|87636.6|87688.5|87638.5|87686.4|87636.4|11
1649829020000|2022-04-13 05:50:20|87685.8|87635.8|87694.2|87644.2|87694.4|87644.4|87685.8|87635.8|26
1649829030000|2022-04-13 05:50:30|87693.4|87643.4|87688.9|87638.9|87694.3|87644.3|87688.6|87638.6|23
1649829040000|2022-04-13 05:50:40|87686.9|87636.9|87687.4|87637.4|87688.3|87638.3|87685.3|87635.3|32
1649829050000|2022-04-13 05:50:50|87687.3|87637.3|87690.1|87640.1|87691.1|87641.1|87687.2|87637.2|22
1649829060000|2022-04-13 05:51:00|87690.2|87640.2|87692.6|87642.6|87692.7|87642.7|87689.4|87639.4|29
1649829070000|2022-04-13 05:51:10|87692.8|87642.8|87698.6|87648.6|87698.6|87648.6|87692.8|87642.8|17
1649829080000|2022-04-13 05:51:20|87698.1|87648.1|87691.6|87641.6|87699.1|87649.1|87689.5|87639.5|34
1649829090000|2022-04-13 05:51:30|87690.9|87640.9|87691|87641|87694|87644|87690.8|87640.8|18
1649829100000|2022-04-13 05:51:40|87691.1|87641.1|87690.1|87640.1|87691.6|87641.6|87689.6|87639.6|25
1649829110000|2022-04-13 05:51:50|87689|87639|87698.8|87648.8|87702.6|87652.6|87688.3|87638.3|50
1649829120000|2022-04-13 05:52:00|87698.6|87648.6|87692.8|87642.8|87701.1|87651.1|87691.1|87641.1|46
1649829130000|2022-04-13 05:52:10|87692.2|87642.2|87696.2|87646.2|87696.2|87646.2|87692.1|87642.1|27
1649829140000|2022-04-13 05:52:20|87696.3|87646.3|87664.9|87614.9|87698.5|87648.5|87640.3|87590.3|65
1649829150000|2022-04-13 05:52:30|87664.1|87614.1|87666.5|87616.5|87667.6|87617.6|87662|87612|64
1649829160000|2022-04-13 05:52:40|87667.6|87617.6|87669.1|87619.1|87670.2|87620.2|87665.1|87615.1|44
1649829170000|2022-04-13 05:52:50|87669.2|87619.2|87667.5|87617.5|87671|87621|87666.5|87616.5|41
1649829180000|2022-04-13 05:53:00|87667.6|87617.6|87670.4|87620.4|87670.4|87620.4|87666.6|87616.6|19
1649829190000|2022-04-13 05:53:10|87672.4|87622.4|87669.6|87619.6|87672.4|87622.4|87668.3|87618.3|26
1649829200000|2022-04-13 05:53:20|87669.3|87619.3|87691.5|87641.5|87691.5|87641.5|87667.2|87617.2|43
1649829210000|2022-04-13 05:53:30|87691.7|87641.7|87688.9|87638.9|87692.7|87642.7|87686|87636|52
1649829220000|2022-04-13 05:53:40|87688.2|87638.2|87691.1|87641.1|87692|87642|87686.6|87636.6|45
1649829230000|2022-04-13 05:53:50|87691.4|87641.4|87689.4|87639.4|87691.4|87641.4|87687.9|87637.9|43
1649829240000|2022-04-13 05:54:00|87689.6|87639.6|87669.1|87619.1|87689.6|87639.6|87645.5|87595.5|58
1649829250000|2022-04-13 05:54:10|87661.3|87611.3|87654.2|87604.2|87666.4|87616.4|87654.2|87604.2|45
1649829260000|2022-04-13 05:54:20|87656.5|87606.5|87655.9|87605.9|87661.8|87611.8|87655.6|87605.6|43
1649829270000|2022-04-13 05:54:30|87657.6|87607.6|87655.5|87605.5|87658.3|87608.3|87654.8|87604.8|33
1649829280000|2022-04-13 05:54:40|87653.6|87603.6|87646.9|87596.9|87656.2|87606.2|87628.5|87578.5|62
1649829290000|2022-04-13 05:54:50|87645.5|87595.5|87646.1|87596.1|87648.2|87598.2|87643.7|87593.7|26
1649829300000|2022-04-13 05:55:00|87644.5|87594.5|87644.7|87594.7|87645.9|87595.9|87642.9|87592.9|28
1649829310000|2022-04-13 05:55:10|87644.2|87594.2|87639.3|87589.3|87644.9|87594.9|87638.6|87588.6|34
1649829320000|2022-04-13 05:55:20|87639.5|87589.5|87673.4|87623.4|87680.2|87630.2|87633.5|87583.5|45
1649829330000|2022-04-13 05:55:30|87672.9|87622.9|87672.8|87622.8|87673.4|87623.4|87670.4|87620.4|25
1649829340000|2022-04-13 05:55:40|87672.7|87622.7|87671|87621|87674.8|87624.8|87670.9|87620.9|32
1649829350000|2022-04-13 05:55:50|87670.8|87620.8|87670.2|87620.2|87671.1|87621.1|87668.5|87618.5|29
1649829360000|2022-04-13 05:56:00|87670.1|87620.1|87670|87620|87673.7|87623.7|87668.7|87618.7|35
1649829370000|2022-04-13 05:56:10|87671|87621|87663.9|87613.9|87675.6|87625.6|87629.5|87579.5|51
1649829380000|2022-04-13 05:56:20|87666.4|87616.4|87667.1|87617.1|87669.5|87619.5|87666.3|87616.3|46
1649829390000|2022-04-13 05:56:30|87669.2|87619.2|87657.6|87607.6|87669.2|87619.2|87655.2|87605.2|57
1649829400000|2022-04-13 05:56:40|87655.8|87605.8|87668.7|87618.7|87672.9|87622.9|87650.3|87600.3|55
1649829410000|2022-04-13 05:56:50|87668.9|87618.9|87653|87603|87669.4|87619.4|87652.9|87602.9|49
1649829420000|2022-04-13 05:57:00|87653.6|87603.6|87655.4|87605.4|87656|87606|87652.1|87602.1|37
1649829430000|2022-04-13 05:57:10|87654.6|87604.6|87655|87605|87655.7|87605.7|87653.2|87603.2|33
1649829440000|2022-04-13 05:57:20|87654.2|87604.2|87643.6|87593.6|87655.2|87605.2|87636.5|87586.5|37
1649829450000|2022-04-13 05:57:30|87643.8|87593.8|87649.1|87599.1|87650.8|87600.8|87638.3|87588.3|62
1649829460000|2022-04-13 05:57:40|87649.5|87599.5|87654.6|87604.6|87654.6|87604.6|87646.8|87596.8|53
1649829470000|2022-04-13 05:57:50|87656.2|87606.2|87654.5|87604.5|87656.5|87606.5|87653.1|87603.1|39
1649829480000|2022-04-13 05:58:00|87655.3|87605.3|87653.8|87603.8|87680.4|87630.4|87651.1|87601.1|67
1649829490000|2022-04-13 05:58:10|87650.2|87600.2|87659.7|87609.7|87660.9|87610.9|87642.9|87592.9|50
1649829500000|2022-04-13 05:58:20|87658.9|87608.9|87670.3|87620.3|87672.2|87622.2|87644|87594|38
1649829510000|2022-04-13 05:58:30|87670|87620|87674.5|87624.5|87677.1|87627.1|87662.3|87612.3|43
1649829520000|2022-04-13 05:58:40|87675.8|87625.8|87667.2|87617.2|87678.7|87628.7|87653|87603|47
1649829530000|2022-04-13 05:58:50|87666.5|87616.5|87677.8|87627.8|87680.4|87630.4|87646.1|87596.1|53
1649829540000|2022-04-13 05:59:00|87677.1|87627.1|87677.4|87627.4|87681.7|87631.7|87672.3|87622.3|45
1649829550000|2022-04-13 05:59:10|87677|87627|87678.1|87628.1|87680.5|87630.5|87673.3|87623.3|51
1649829560000|2022-04-13 05:59:20|87677.7|87627.7|87671.3|87621.3|87680|87630|87662|87612|62
1649829570000|2022-04-13 05:59:30|87668.9|87618.9|87670.3|87620.3|87675.1|87625.1|87667.3|87617.3|54
1649829580000|2022-04-13 05:59:40|87665|87615|87687.1|87637.1|87693.2|87643.2|87660.9|87610.9|60
1649829590000|2022-04-13 05:59:50|87687.4|87637.4|87705.5|87655.5|87738.6|87670.7|87676.3|87620.2|64
1649829600000|2022-04-13 06:00:00|87709.3|87659.3|87736.9|87686.9|87737.5|87687.5|87707.2|87659.3|69
1649829610000|2022-04-13 06:00:10|87737.6|87687.6|87725.2|87675.2|87737.6|87687.6|87725.2|87675.2|67
1649829620000|2022-04-13 06:00:20|87725.3|87675.3|87726.8|87676.8|87729.6|87679.6|87718.1|87668.1|58
1649829630000|2022-04-13 06:00:30|87726.9|87676.9|87716.8|87666.8|87727.7|87677.7|87713.2|87663.2|51
1649829640000|2022-04-13 06:00:40|87717.3|87667.3|87710.5|87660.5|87722.2|87672.2|87706.8|87656.8|57
1649829650000|2022-04-13 06:00:50|87711|87661|87712.6|87662.6|87715.8|87665.8|87705.5|87655.5|37
1649829660000|2022-04-13 06:01:00|87712.4|87662.4|87713.7|87663.7|87719.5|87669.5|87706.5|87656.5|40
1649829670000|2022-04-13 06:01:10|87713.8|87663.8|87709.8|87659.8|87716.3|87666.3|87705|87655|40
1649829680000|2022-04-13 06:01:20|87706.6|87656.6|87702.4|87652.4|87707.5|87657.5|87702|87652|29
1649829690000|2022-04-13 06:01:30|87702.6|87652.6|87718.7|87668.7|87718.7|87668.7|87702.6|87652.6|40
1649829700000|2022-04-13 06:01:40|87717.7|87667.7|87715.6|87665.6|87720.5|87670.5|87712.4|87662.4|37
1649829710000|2022-04-13 06:01:50|87714|87664|87712.8|87662.8|87717.5|87667.5|87712.8|87662.8|45
1649829720000|2022-04-13 06:02:00|87710.3|87660.3|87704.7|87654.7|87712.1|87662.1|87704.1|87654.1|48
1649829730000|2022-04-13 06:02:10|87703.2|87653.2|87709.4|87659.4|87709.6|87659.6|87701.3|87651.3|37
1649829740000|2022-04-13 06:02:20|87708.5|87658.5|87695.9|87645.9|87710|87660|87694.7|87644.7|51
1649829750000|2022-04-13 06:02:30|87695.5|87645.5|87699.9|87649.9|87701.5|87651.5|87694.7|87644.7|31
1649829760000|2022-04-13 06:02:40|87699.5|87649.5|87700.4|87650.4|87705.6|87655.6|87698.9|87648.9|45
1649829770000|2022-04-13 06:02:50|87700.3|87650.3|87705.4|87655.4|87706.5|87656.5|87699.8|87649.8|30
1649829780000|2022-04-13 06:03:00|87703|87653|87711.5|87661.5|87713.1|87663.1|87697.3|87647.3|59
1649829790000|2022-04-13 06:03:10|87711.4|87661.4|87744.9|87694.9|87750.6|87710.6|87711.4|87661.4|50
1649829800000|2022-04-13 06:03:20|87745.4|87695.4|87749.6|87699.6|87750.2|87700.2|87741.5|87691.5|26
1649829810000|2022-04-13 06:03:30|87749.4|87699.4|87758.4|87708.4|87758.4|87708.4|87746.3|87696.3|27
1649829820000|2022-04-13 06:03:40|87758|87708|87751.7|87701.7|87759.2|87709.2|87747.6|87697.6|36
1649829830000|2022-04-13 06:03:50|87748|87698|87748.5|87698.5|87755.6|87705.6|87747.9|87697.9|37
1649829840000|2022-04-13 06:04:00|87751.5|87701.5|87752.2|87702.2|87756.1|87706.1|87749.7|87699.7|39
1649829850000|2022-04-13 06:04:10|87746.6|87696.6|87738.8|87688.8|87746.6|87696.6|87706.6|87656.6|59
1649829860000|2022-04-13 06:04:20|87738|87688|87757|87707|87757.9|87707.9|87736.6|87686.6|49
1649829870000|2022-04-13 06:04:30|87756.7|87706.7|87747.3|87697.3|87757.4|87707.4|87746.4|87696.4|42
1649829880000|2022-04-13 06:04:40|87747.4|87697.4|87751.1|87701.1|87752.5|87702.5|87746|87696|35
1649829890000|2022-04-13 06:04:50|87749.7|87699.7|87757.1|87707.1|87769.2|87719.2|87748|87698|50
1649829900000|2022-04-13 06:05:00|87755.6|87705.6|87764.9|87714.9|87766.1|87716.1|87755.6|87705.6|44
1649829910000|2022-04-13 06:05:10|87765.1|87715.1|87762.7|87712.7|87766.3|87716.3|87761.5|87711.5|41
1649829920000|2022-04-13 06:05:20|87763.1|87713.1|87759.3|87709.3|87763.7|87713.7|87758.5|87708.5|31
1649829930000|2022-04-13 06:05:30|87758.6|87708.6|87759.3|87709.3|87761.8|87711.8|87757.8|87707.8|30
1649829940000|2022-04-13 06:05:40|87759.4|87709.4|87762.1|87712.1|87762.9|87712.9|87758.8|87708.8|38
1649829950000|2022-04-13 06:05:50|87762.4|87712.4|87762.3|87712.3|87764.2|87714.2|87762|87712|34
1649829960000|2022-04-13 06:06:00|87762.5|87712.5|87767.5|87717.5|87767.5|87717.5|87762.4|87712.4|53
1649829970000|2022-04-13 06:06:10|87767.3|87717.3|87764.9|87714.9|87770.4|87720.4|87760.3|87710.3|46
1649829980000|2022-04-13 06:06:20|87763.8|87713.8|87811.9|87761.9|87814.5|87764.5|87763.8|87713.8|60
1649829990000|2022-04-13 06:06:30|87818|87768|87839.5|87789.5|87840.8|87790.8|87808.7|87758.7|60
1649830000000|2022-04-13 06:06:40|87837.8|87787.8|87822|87772|87843.5|87793.5|87815.2|87765.2|57
1649830010000|2022-04-13 06:06:50|87821.5|87771.5|87815.1|87765.1|87828.2|87778.2|87815|87765|46
1649830020000|2022-04-13 06:07:00|87814|87764|87823.6|87773.6|87831.6|87781.6|87811.2|87761.2|38
1649830030000|2022-04-13 06:07:10|87824.1|87774.1|87835.8|87785.8|87840.8|87790.8|87818.4|87768.4|50
1649830040000|2022-04-13 06:07:20|87836.1|87786.1|87833.6|87783.6|87843.7|87793.7|87833.3|87783.3|61
1649830050000|2022-04-13 06:07:30|87833.3|87783.3|87838|87788|87844.1|87794.1|87828.3|87778.3|62
1649830060000|2022-04-13 06:07:40|87836.9|87786.9|87841.6|87791.6|87849.1|87799.1|87831.1|87781.1|53
1649830070000|2022-04-13 06:07:50|87841.2|87791.2|87833|87783|87846.4|87796.4|87831.7|87781.7|43
1649830080000|2022-04-13 06:08:00|87832.5|87782.5|87845.3|87795.3|87846|87796|87820.2|87770.2|71
1649830090000|2022-04-13 06:08:10|87845.5|87795.5|87846.4|87796.4|87850.2|87800.2|87844|87794|55
1649830100000|2022-04-13 06:08:20|87846|87796|87837.7|87787.7|87849.4|87799.4|87837.7|87787.7|52
1649830110000|2022-04-13 06:08:30|87836.1|87786.1|87866.1|87816.1|87874|87824|87835|87785|64
1649830120000|2022-04-13 06:08:40|87864.1|87814.1|87853.4|87803.4|87868|87818|87852|87802|50
1649830130000|2022-04-13 06:08:50|87847.6|87797.6|87885.3|87835.3|87891.3|87841.3|87847.4|87797.4|68
1649830140000|2022-04-13 06:09:00|87885.4|87835.4|87877.7|87827.7|87885.5|87835.5|87872.5|87822.5|61
1649830150000|2022-04-13 06:09:10|87877.8|87827.8|87874.3|87824.3|87882.8|87832.8|87870|87820|44
1649830160000|2022-04-13 06:09:20|87874.6|87824.6|87877.1|87827.1|87877.8|87827.8|87874|87824|28
1649830170000|2022-04-13 06:09:30|87877.7|87827.7|87874.3|87824.3|87877.7|87827.7|87870.2|87820.2|27
1649830180000|2022-04-13 06:09:40|87873|87823|87877.7|87827.7|87878.9|87828.9|87871.5|87821.5|22
1649830190000|2022-04-13 06:09:50|87877.6|87827.6|87874|87824|87877.6|87827.6|87871.6|87821.6|24
1649830200000|2022-04-13 06:10:00|87873.5|87823.5|87875.9|87825.9|87888.1|87838.1|87864|87814|66
1649830210000|2022-04-13 06:10:10|87874.5|87824.5|87878.7|87828.7|87898.1|87848.1|87867.7|87817.7|62
1649830220000|2022-04-13 06:10:20|87878.4|87828.4|87856|87806|87880.2|87830.2|87856|87806|63
1649830230000|2022-04-13 06:10:30|87857.1|87807.1|87866|87816|87868.2|87818.2|87850.6|87800.6|42
1649830240000|2022-04-13 06:10:40|87864.9|87814.9|87855.2|87805.2|87864.9|87814.9|87849|87799|30
1649830250000|2022-04-13 06:10:50|87852.8|87802.8|87872.2|87822.2|87876.8|87826.8|87851.4|87801.4|57
1649830260000|2022-04-13 06:11:00|87872.6|87822.6|87867.9|87817.9|87872.6|87822.6|87867.2|87817.2|51
1649830270000|2022-04-13 06:11:10|87867.5|87817.5|87859.2|87809.2|87868.8|87818.8|87857.9|87807.9|51
1649830280000|2022-04-13 06:11:20|87859.6|87809.6|87860.1|87810.1|87865.2|87815.2|87859|87809|21
1649830290000|2022-04-13 06:11:30|87864.9|87814.9|87849.7|87799.7|87864.9|87814.9|87845.2|87795.2|44
1649830300000|2022-04-13 06:11:40|87850.3|87800.3|87846.2|87796.2|87853.5|87803.5|87844.6|87794.6|47
1649830310000|2022-04-13 06:11:50|87845.2|87795.2|87844.2|87794.2|87849.5|87799.5|87843.2|87793.2|36
1649830320000|2022-04-13 06:12:00|87850.4|87800.4|87860.6|87810.6|87869.1|87832.9|87847.1|87797.1|55
1649830330000|2022-04-13 06:12:10|87861.5|87811.5|87868.5|87818.5|87873.1|87823.1|87856.5|87806.5|55
1649830340000|2022-04-13 06:12:20|87870.4|87820.4|87869.7|87819.7|87875.7|87825.7|87857.2|87807.2|60
1649830350000|2022-04-13 06:12:30|87867.1|87817.1|87889.9|87839.9|87896.4|87846.4|87867.1|87817.1|62
1649830360000|2022-04-13 06:12:40|87891.4|87841.4|87893.7|87843.7|87898|87848|87885.8|87835.8|42
1649830370000|2022-04-13 06:12:50|87890.4|87840.4|87885.5|87835.5|87890.4|87840.4|87882.5|87832.5|34
1649830380000|2022-04-13 06:13:00|87885.4|87835.4|87870.2|87820.2|87885.4|87835.4|87870.2|87820.2|58
1649830390000|2022-04-13 06:13:10|87871.6|87821.6|87873.3|87823.3|87895|87845|87861.2|87811.2|68
1649830400000|2022-04-13 06:13:20|87872.9|87822.9|87892.1|87842.1|87892.1|87842.1|87872.9|87822.9|44
1649830410000|2022-04-13 06:13:30|87891.3|87841.3|87899.3|87849.3|87902.8|87852.8|87891.3|87841.3|50
1649830420000|2022-04-13 06:13:40|87899.6|87849.6|87890.3|87840.3|87902.2|87852.2|87890.3|87840.3|58
1649830430000|2022-04-13 06:13:50|87887.9|87837.9|87873.3|87823.3|87887.9|87837.9|87868.8|87818.8|53
1649830440000|2022-04-13 06:14:00|87871.9|87821.9|87884|87834|87890.3|87840.3|87868.9|87818.9|55
1649830450000|2022-04-13 06:14:10|87890.9|87840.9|87890.2|87840.2|87897|87847|87884.6|87834.6|61
1649830460000|2022-04-13 06:14:20|87890.5|87840.5|87889.5|87839.5|87900.6|87850.6|87887.1|87837.1|44
1649830470000|2022-04-13 06:14:30|87888.5|87838.5|87886.9|87836.9|87906.3|87856.3|87874.4|87824.4|43
1649830480000|2022-04-13 06:14:40|87886.7|87836.7|87891.1|87841.1|87898.2|87848.2|87884.7|87834.7|54
1649830490000|2022-04-13 06:14:50|87891|87841|87901.3|87851.3|87907|87857|87890.9|87840.9|54
1649830500000|2022-04-13 06:15:00|87901.6|87851.6|87906.5|87856.5|87913.5|87863.5|87901.2|87851.2|57
1649830510000|2022-04-13 06:15:10|87906.6|87856.6|87910.7|87860.7|87910.7|87860.7|87906.4|87856.4|28
1649830520000|2022-04-13 06:15:20|87912.5|87862.5|87915.1|87865.1|87928.3|87878.3|87911.8|87861.8|60
1649830530000|2022-04-13 06:15:30|87920.2|87870.2|87920.5|87870.5|87922.7|87872.7|87914.2|87864.2|45
1649830540000|2022-04-13 06:15:40|87920.9|87870.9|87922.1|87872.1|87928.4|87878.4|87920.9|87870.9|48
1649830550000|2022-04-13 06:15:50|87921.6|87871.6|87921.9|87871.9|87929.4|87879.4|87914.8|87864.8|55
1649830560000|2022-04-13 06:16:00|87920.9|87870.9|87919.5|87869.5|87925.6|87875.6|87916.7|87866.7|49
1649830570000|2022-04-13 06:16:10|87918.9|87868.9|87916.4|87866.4|87921.4|87871.4|87916.4|87866.4|23
1649830580000|2022-04-13 06:16:20|87916.2|87866.2|87903.4|87853.4|87918.9|87868.9|87899.3|87849.3|38
1649830590000|2022-04-13 06:16:30|87902|87852|87899.7|87849.7|87912|87862|87897.7|87847.7|52
1649830600000|2022-04-13 06:16:40|87906.4|87856.4|87895|87845|87909.6|87859.6|87890.7|87840.7|48
1649830610000|2022-04-13 06:16:50|87895.1|87845.1|87905.6|87855.6|87911.8|87861.8|87895.1|87845.1|65
1649830620000|2022-04-13 06:17:00|87905.3|87855.3|87904.8|87854.8|87911.1|87861.1|87896.5|87846.5|44
1649830630000|2022-04-13 06:17:10|87904.4|87854.4|87908.7|87858.7|87909.9|87859.9|87901.5|87851.5|40
1649830640000|2022-04-13 06:17:20|87908|87858|87923.5|87873.5|87924.3|87874.3|87908|87858|29
1649830650000|2022-04-13 06:17:30|87923.2|87873.2|87904.8|87854.8|87924|87883.8|87896.6|87852.8|37
1649830660000|2022-04-13 06:17:40|87905.4|87855.4|87926.3|87876.3|87927.7|87877.7|87903.9|87853.9|34
1649830670000|2022-04-13 06:17:50|87925.5|87875.5|87913.9|87863.9|87926|87876|87895.1|87860.8|36
1649830680000|2022-04-13 06:18:00|87913.1|87863.1|87929|87879|87930.1|87880.1|87911.7|87861.7|42
1649830690000|2022-04-13 06:18:10|87929.6|87879.6|87959|87909|87960|87910|87920|87879.6|48
1649830700000|2022-04-13 06:18:20|87958.6|87908.6|87965|87915|87971.7|87921.7|87951.8|87901.8|38
1649830710000|2022-04-13 06:18:30|87964.5|87914.5|87971.7|87921.7|87971.7|87921.7|87963.1|87913.1|33
1649830720000|2022-04-13 06:18:40|87970.7|87920.7|87971.5|87921.5|87975.6|87925.6|87967|87917|29
1649830730000|2022-04-13 06:18:50|87971.8|87921.8|87969.7|87919.7|87974|87924|87969.7|87919.7|29
1649830740000|2022-04-13 06:19:00|87973.7|87923.7|87968.2|87918.2|87973.8|87923.8|87959|87909|26
1649830750000|2022-04-13 06:19:10|87967.9|87917.9|87962.7|87912.7|87968.7|87918.7|87961.1|87911.1|25
1649830760000|2022-04-13 06:19:20|87963.6|87913.6|87966.4|87916.4|87966.5|87916.5|87961.8|87911.8|30
1649830770000|2022-04-13 06:19:30|87966|87916|87964.4|87914.4|87966.7|87916.7|87960.6|87910.6|22
1649830780000|2022-04-13 06:19:40|87963.5|87913.5|87963.2|87913.2|87964|87914|87960.8|87910.8|29
1649830790000|2022-04-13 06:19:50|87963.5|87913.5|87984.9|87934.9|87987.5|87937.5|87962.7|87912.7|32
1649830800000|2022-04-13 06:20:00|87984.8|87934.8|87949|87899|87984.8|87934.8|87949|87899|49
1649830810000|2022-04-13 06:20:10|87948.3|87898.3|87942.4|87892.4|87950.7|87900.7|87936.5|87886.5|54
1649830820000|2022-04-13 06:20:20|87940.4|87890.4|87962.6|87912.6|87967.3|87917.3|87925.7|87875.7|65
1649830830000|2022-04-13 06:20:30|87956.6|87906.6|87964.1|87914.1|87981.5|87931.5|87956.6|87906.6|75
1649830840000|2022-04-13 06:20:40|87964.9|87914.9|87991|87941|87994.2|87944.5|87961.7|87911.7|73
1649830850000|2022-04-13 06:20:50|87988.2|87938.2|88016|87966|88023.4|87974.5|87944.9|87905.6|78
1649830860000|2022-04-13 06:21:00|88015.9|87965.9|88009.6|87959.6|88016|87966|88003.5|87953.5|62
1649830870000|2022-04-13 06:21:10|88010.7|87960.7|88018.2|87968.2|88018.9|87968.9|88005.1|87955.1|65
1649830880000|2022-04-13 06:21:20|88018.3|87968.3|88025.3|87975.3|88027.7|87977.7|88017.6|87967.6|71
1649830890000|2022-04-13 06:21:30|88026.4|87976.4|88020.5|87970.5|88026.4|87976.4|88015.1|87965.1|67
1649830900000|2022-04-13 06:21:40|88019.9|87969.9|88010.9|87960.9|88024.7|87974.7|88006.2|87956.2|71
1649830910000|2022-04-13 06:21:50|88011.7|87961.7|88035.2|87985.2|88036.5|87989|88009.1|87959.1|73
1649830920000|2022-04-13 06:22:00|88035.3|87985.3|88028.2|87978.2|88035.3|87985.3|88024.6|87974.6|61
1649830930000|2022-04-13 06:22:10|88028|87978|88021.4|87971.4|88029.2|87979.2|88021.4|87971.4|46
1649830940000|2022-04-13 06:22:20|88026.6|87976.6|88035.7|87985.7|88036.4|87986.4|88025.6|87975.6|59
1649830950000|2022-04-13 06:22:30|88035.3|87985.3|88001.3|87951.3|88036.8|87986.8|87991.2|87941.2|57
1649830960000|2022-04-13 06:22:40|88001.1|87951.1|87998.6|87948.6|88001.8|87951.8|87995|87945|45
1649830970000|2022-04-13 06:22:50|87995.5|87945.5|87991.2|87941.2|88000|87950|87989.1|87939.1|41
1649830980000|2022-04-13 06:23:00|87990.6|87940.6|88007.4|87957.4|88007.4|87957.4|87990.3|87940.3|63
1649830990000|2022-04-13 06:23:10|88008.5|87958.5|88012.2|87962.2|88018|87968|88008.5|87958.5|68
1649831000000|2022-04-13 06:23:20|88011.8|87961.8|88031.8|87981.8|88033.7|87983.7|88011.7|87961.7|58
1649831010000|2022-04-13 06:23:30|88032.3|87982.3|88038.6|87988.6|88039.8|87989.8|88025.1|87975.1|61
1649831020000|2022-04-13 06:23:40|88036.4|87986.4|88035.6|87985.6|88038.5|87988.5|88032.5|87982.5|61
1649831030000|2022-04-13 06:23:50|88036.7|87986.7|88040.5|87990.5|88042.7|87992.7|88034.8|87984.8|51
1649831040000|2022-04-13 06:24:00|88042.6|87992.6|88054.3|88004.3|88059.5|88009.5|88039.8|87989.8|51
1649831050000|2022-04-13 06:24:10|88052.8|88002.8|88057.6|88007.6|88061.4|88011.4|88048.4|87998.4|51
1649831060000|2022-04-13 06:24:20|88055.1|88005.1|88059|88009|88060.7|88010.7|88049.5|87999.5|49
1649831070000|2022-04-13 06:24:30|88058.8|88008.8|88055.5|88005.5|88059.6|88009.6|88051.1|88001.1|46
1649831080000|2022-04-13 06:24:40|88055.3|88005.3|88069.9|88019.9|88069.9|88019.9|88053.8|88003.8|58
1649831090000|2022-04-13 06:24:50|88070.1|88020.1|88046.6|87996.6|88070.1|88020.1|88044.4|87994.4|60
1649831100000|2022-04-13 06:25:00|88046.8|87996.8|88036.5|87986.5|88046.8|87996.8|88029.1|87979.1|51
1649831110000|2022-04-13 06:25:10|88036.6|87986.6|88053|88003|88053|88012.7|88034|87984.4|53
1649831120000|2022-04-13 06:25:20|88053.3|88003.3|88052.2|88002.2|88053.3|88015.3|88033.6|87993|51
1649831130000|2022-04-13 06:25:30|88051.8|88001.8|88036.4|88011.4|88053.3|88013.2|88034.1|88000.9|45
1649831140000|2022-04-13 06:25:40|88034.5|88009.5|88084.4|88034.4|88085.5|88035.5|88034.3|88000.8|55
1649831150000|2022-04-13 06:25:50|88085|88035|88092.7|88042.7|88092.7|88042.7|88082.4|88032.4|49
1649831160000|2022-04-13 06:26:00|88095.1|88045.1|88095.3|88045.3|88096.7|88046.7|88090.1|88040.1|45
1649831170000|2022-04-13 06:26:10|88094.8|88044.8|88094.7|88044.7|88098|88048|88092.8|88042.8|30
1649831180000|2022-04-13 06:26:20|88097.5|88047.5|88091.2|88041.2|88097.5|88047.5|88090.1|88040.1|44
1649831190000|2022-04-13 06:26:30|88091.5|88041.5|88122.5|88072.5|88122.9|88072.9|88088|88038|57
1649831200000|2022-04-13 06:26:40|88124.5|88074.5|88184.4|88134.4|88185|88135|88121|88071|74
1649831210000|2022-04-13 06:26:50|88179.4|88129.4|88164.8|88114.8|88184.8|88134.8|88159.1|88109.1|54
1649831220000|2022-04-13 06:27:00|88164.9|88114.9|88161.4|88111.4|88169.5|88119.5|88157.7|88107.7|42
1649831230000|2022-04-13 06:27:10|88161|88111|88151.9|88101.9|88162.5|88112.5|88151.9|88101.9|39
1649831240000|2022-04-13 06:27:20|88150.6|88100.6|88129.9|88079.9|88155.6|88105.6|88129.2|88079.2|60
1649831250000|2022-04-13 06:27:30|88132.4|88082.4|88118.4|88068.4|88132.4|88082.4|88116.8|88066.8|50
1649831260000|2022-04-13 06:27:40|88118.6|88068.6|88152.3|88102.3|88152.3|88102.3|88115|88065|68
1649831270000|2022-04-13 06:27:50|88151.6|88101.6|88162.8|88112.8|88164.5|88114.5|88146.5|88096.5|56
1649831280000|2022-04-13 06:28:00|88164.7|88114.7|88174.8|88124.8|88174.8|88124.8|88161.5|88111.5|55
1649831290000|2022-04-13 06:28:10|88174.5|88124.5|88192.8|88142.8|88192.8|88142.8|88172.6|88122.6|52
1649831300000|2022-04-13 06:28:20|88192.7|88142.7|88232.6|88182.6|88232.6|88182.6|88192.4|88142.4|74
1649831310000|2022-04-13 06:28:30|88232.3|88182.3|88227.6|88177.6|88236.9|88186.9|88225.6|88175.6|67
1649831320000|2022-04-13 06:28:40|88227|88177|88221.4|88171.4|88229.6|88179.6|88221.4|88171.4|52
1649831330000|2022-04-13 06:28:50|88223.1|88173.1|88203.8|88153.8|88223.8|88173.8|88201.5|88151.5|51
1649831340000|2022-04-13 06:29:00|88204.5|88154.5|88211.8|88161.8|88212.1|88162.1|88200.5|88150.5|56
1649831350000|2022-04-13 06:29:10|88211.4|88161.4|88223.9|88173.9|88229.9|88179.9|88211|88161|44
1649831360000|2022-04-13 06:29:20|88220|88170|88230|88180|88234|88184|88216.1|88166.1|50
1649831370000|2022-04-13 06:29:30|88230.7|88180.7|88233.1|88183.1|88249.2|88199.2|88226.5|88176.5|71
1649831380000|2022-04-13 06:29:40|88232.4|88182.4|88220|88170|88238.8|88188.8|88220|88170|63
1649831390000|2022-04-13 06:29:50|88220.5|88170.5|88287.5|88237.5|88287.8|88237.8|88220|88170|70
1649831400000|2022-04-13 06:30:00|88287.2|88237.2|88301.4|88251.4|88301.8|88251.8|88286|88236|71
1649831410000|2022-04-13 06:30:10|88301.6|88251.6|88301.9|88251.9|88305.7|88255.7|88298.9|88248.9|61
1649831420000|2022-04-13 06:30:20|88304.4|88254.4|88293.6|88243.6|88304.4|88254.4|88290|88240|58
1649831430000|2022-04-13 06:30:30|88293.8|88243.8|88307.3|88257.3|88307.3|88257.3|88287.3|88237.3|63
1649831440000|2022-04-13 06:30:40|88306.7|88256.7|88300.9|88250.9|88309.5|88259.5|88295.5|88245.5|56
1649831450000|2022-04-13 06:30:50|88297.7|88247.7|88322.1|88272.1|88322.8|88273.4|88297.7|88247.7|66
1649831460000|2022-04-13 06:31:00|88320.7|88270.7|88303.9|88253.9|88323.1|88273.1|88297.7|88247.7|73
1649831470000|2022-04-13 06:31:10|88310.5|88260.5|88316.1|88266.1|88316.1|88266.1|88302|88252|52
1649831480000|2022-04-13 06:31:20|88319.3|88269.3|88316.7|88266.7|88325.6|88275.6|88312.7|88262.7|57
1649831490000|2022-04-13 06:31:30|88316.3|88266.3|88314.2|88264.2|88318.7|88268.7|88310.3|88260.3|56
1649831500000|2022-04-13 06:31:40|88313.3|88263.3|88329.2|88279.2|88329.7|88279.7|88309.7|88259.7|56
1649831510000|2022-04-13 06:31:50|88328.7|88278.7|88326.6|88276.6|88334.7|88284.7|88325.1|88275.1|66
1649831520000|2022-04-13 06:32:00|88332|88282|88332.9|88282.9|88333.5|88283.5|88320.1|88270.1|60
1649831530000|2022-04-13 06:32:10|88334.4|88284.4|88344.8|88294.8|88349.9|88299.9|88334.4|88284.4|64
1649831540000|2022-04-13 06:32:20|88344.5|88294.5|88351.8|88301.8|88359.8|88309.8|88342.9|88292.9|63
1649831550000|2022-04-13 06:32:30|88351.1|88301.1|88351.7|88301.7|88353.4|88303.4|88347.2|88297.2|61
1649831560000|2022-04-13 06:32:40|88351.3|88301.3|88339.4|88289.4|88353.1|88303.1|88339.4|88289.4|60
1649831570000|2022-04-13 06:32:50|88338.2|88288.2|88308.4|88258.4|88342.5|88292.5|88304.1|88254.1|70
1649831580000|2022-04-13 06:33:00|88312.3|88262.3|88324|88274|88335.1|88285.1|88312.3|88262.3|59
1649831590000|2022-04-13 06:33:10|88323.5|88273.5|88323.3|88273.3|88327.9|88277.9|88322.5|88272.5|50
1649831600000|2022-04-13 06:33:20|88323|88273|88322.8|88272.8|88324.4|88274.4|88316.2|88266.2|49
1649831610000|2022-04-13 06:33:30|88323.2|88273.2|88323|88273|88324.3|88274.3|88318.9|88268.9|38
1649831620000|2022-04-13 06:33:40|88322.4|88272.4|88323.3|88273.3|88324|88274|88313|88263|37
1649831630000|2022-04-13 06:33:50|88322.9|88272.9|88322.8|88272.8|88330.6|88280.6|88316.3|88266.3|56
1649831640000|2022-04-13 06:34:00|88323.4|88273.4|88329.4|88279.4|88334.5|88284.5|88320.5|88270.5|51
1649831650000|2022-04-13 06:34:10|88334.8|88284.8|88340.3|88290.3|88342.2|88292.2|88334.7|88284.7|63
1649831660000|2022-04-13 06:34:20|88342|88292|88329.8|88279.8|88342|88292|88326.5|88276.5|58
1649831670000|2022-04-13 06:34:30|88328.4|88278.4|88331.8|88281.8|88331.9|88281.9|88321.7|88271.7|52
1649831680000|2022-04-13 06:34:40|88330.5|88280.5|88334.5|88284.5|88338.7|88288.7|88329|88279|56
1649831690000|2022-04-13 06:34:50|88334.6|88284.6|88331.5|88281.5|88339|88289|88330.9|88280.9|42
1649831700000|2022-04-13 06:35:00|88330.7|88280.7|88327.6|88277.6|88335.4|88291|88315.4|88271.9|44
1649831710000|2022-04-13 06:35:10|88327.2|88277.2|88335|88285|88335|88285|88325.2|88275.2|49
1649831720000|2022-04-13 06:35:20|88330.2|88280.2|88345|88295|88346.1|88296.1|88321|88271|55
1649831730000|2022-04-13 06:35:30|88344|88294|88336.9|88286.9|88352.1|88302.1|88333.5|88283.5|59
1649831740000|2022-04-13 06:35:40|88337.3|88287.3|88336.1|88286.1|88338.5|88288.5|88332.3|88282.3|38
1649831750000|2022-04-13 06:35:50|88337.1|88287.1|88328.2|88278.2|88337.5|88287.5|88327.9|88277.9|44
1649831760000|2022-04-13 06:36:00|88329.7|88279.7|88325.2|88275.2|88331.2|88281.2|88325.2|88275.2|39
1649831770000|2022-04-13 06:36:10|88325.5|88275.5|88335.8|88285.8|88338.1|88288.1|88323.5|88273.5|55
1649831780000|2022-04-13 06:36:20|88334.9|88284.9|88336.5|88286.5|88338.1|88288.1|88334.5|88284.5|46
1649831790000|2022-04-13 06:36:30|88337|88287|88313.8|88263.8|88337.6|88287.6|88304.7|88254.7|59
1649831800000|2022-04-13 06:36:40|88315.6|88265.6|88315.1|88265.1|88328.7|88278.7|88311|88261|69
1649831810000|2022-04-13 06:36:50|88317.3|88267.3|88322.9|88272.9|88329.5|88279.5|88314.8|88264.8|57
1649831820000|2022-04-13 06:37:00|88323.3|88273.3|88328.7|88278.7|88332.5|88282.5|88322.5|88272.5|61
1649831830000|2022-04-13 06:37:10|88329.5|88279.5|88346.3|88296.3|88346.3|88296.3|88329.5|88279.5|43
1649831840000|2022-04-13 06:37:20|88346.6|88296.6|88344|88294|88348.8|88298.8|88339.4|88289.4|56
1649831850000|2022-04-13 06:37:30|88341.8|88291.8|88342.8|88292.8|88346.7|88296.7|88333.2|88283.2|46
1649831860000|2022-04-13 06:37:40|88343.5|88293.5|88338|88288|88343.5|88293.5|88333.3|88283.3|47
1649831870000|2022-04-13 06:37:50|88337.6|88287.6|88338.4|88288.4|88343.8|88293.8|88333.3|88283.3|46
1649831880000|2022-04-13 06:38:00|88336|88286|88337.4|88287.4|88340.3|88290.3|88335.9|88285.9|39
1649831890000|2022-04-13 06:38:10|88337.5|88287.5|88344.5|88294.5|88344.5|88294.5|88325.4|88275.4|49
1649831900000|2022-04-13 06:38:20|88339.4|88289.4|88337.9|88287.9|88343.1|88293.1|88334.1|88284.1|34
1649831910000|2022-04-13 06:38:30|88335.9|88285.9|88334.1|88284.1|88341.7|88291.7|88332.3|88282.3|36
1649831920000|2022-04-13 06:38:40|88334.3|88284.3|88329.1|88279.1|88337.7|88287.7|88324.5|88274.5|56
1649831930000|2022-04-13 06:38:50|88328.3|88278.3|88321.2|88271.2|88331.3|88281.3|88319|88269|60
1649831940000|2022-04-13 06:39:00|88320.7|88270.7|88279.8|88229.8|88321.7|88271.7|88277.7|88227.7|72
1649831950000|2022-04-13 06:39:10|88281.2|88231.2|88281|88231|88285|88235|88274|88224|48
1649831960000|2022-04-13 06:39:20|88278.8|88228.8|88294.3|88244.3|88297.2|88247.2|88277.5|88227.5|52
1649831970000|2022-04-13 06:39:30|88295.7|88245.7|88295.2|88245.2|88308.7|88258.7|88289|88239|50
1649831980000|2022-04-13 06:39:40|88295.4|88245.4|88296.4|88246.4|88299.6|88249.6|88290.5|88240.5|50
1649831990000|2022-04-13 06:39:50|88296.5|88246.5|88290.3|88240.3|88298.9|88248.9|88288.9|88238.9|33
1649832000000|2022-04-13 06:40:00|88293|88243|88302.9|88252.9|88314|88264|88292.2|88242.2|52
1649832010000|2022-04-13 06:40:10|88303.6|88253.6|88299.5|88249.5|88317|88267|88298.2|88248.2|50
1649832020000|2022-04-13 06:40:20|88298.1|88248.1|88291.9|88241.9|88304.1|88264.7|88289.7|88240.8|47
1649832030000|2022-04-13 06:40:30|88296.2|88246.2|88303.9|88253.9|88308.1|88265.5|88290.3|88244.7|50
1649832040000|2022-04-13 06:40:40|88304.3|88254.3|88296.4|88246.4|88304.3|88254.3|88292.7|88242.7|43
1649832050000|2022-04-13 06:40:50|88296.2|88246.2|88294.7|88244.7|88300.5|88257.5|88282.5|88238.8|52
1649832060000|2022-04-13 06:41:00|88295.4|88245.4|88293.5|88243.5|88296.3|88246.3|88283.8|88233.8|56
1649832070000|2022-04-13 06:41:10|88292.6|88242.6|88287.8|88237.8|88297.1|88247.1|88285.9|88235.9|41
1649832080000|2022-04-13 06:41:20|88277.9|88252.9|88282|88232|88289.4|88252.9|88276.1|88232|45
1649832090000|2022-04-13 06:41:30|88281.8|88231.8|88272.3|88222.3|88283.7|88245.1|88261.6|88217.1|58
1649832100000|2022-04-13 06:41:40|88270.1|88220.1|88260.4|88210.4|88271.6|88235.6|88249.8|88208.7|55
1649832110000|2022-04-13 06:41:50|88259.1|88209.1|88255.1|88205.1|88263.9|88225|88247.5|88197.5|45
1649832120000|2022-04-13 06:42:00|88251.9|88201.9|88258.1|88208.1|88267|88222.2|88247.2|88199.3|60
1649832130000|2022-04-13 06:42:10|88256.1|88206.1|88254.5|88204.5|88266.1|88225.9|88247.5|88204.3|50
1649832140000|2022-04-13 06:42:20|88254.4|88204.4|88251.7|88201.7|88267.4|88231.3|88245.7|88201.7|61
1649832150000|2022-04-13 06:42:30|88251.9|88201.9|88251.4|88201.4|88253.4|88203.4|88250.2|88200.2|42
1649832160000|2022-04-13 06:42:40|88251.2|88201.2|88256.4|88206.4|88261.8|88211.8|88251.2|88201.2|52
1649832170000|2022-04-13 06:42:50|88257.3|88207.3|88256.6|88206.6|88263.1|88213.1|88253.3|88203.3|64
1649832180000|2022-04-13 06:43:00|88256.8|88206.8|88279|88229|88282.4|88232.4|88255.4|88205.4|52
1649832190000|2022-04-13 06:43:10|88274.3|88224.3|88277.6|88227.6|88278.2|88228.2|88273|88223|41
1649832200000|2022-04-13 06:43:20|88277.4|88227.4|88279|88229|88281.5|88231.5|88277.4|88227.4|34
1649832210000|2022-04-13 06:43:30|88279.2|88229.2|88275.4|88225.4|88286|88236|88272.9|88222.9|43
1649832220000|2022-04-13 06:43:40|88276|88226|88275.5|88225.5|88281|88231|88269.7|88219.7|38
1649832230000|2022-04-13 06:43:50|88273|88223|88283|88233|88283|88245.7|88264.9|88223|30
1649832240000|2022-04-13 06:44:00|88276|88226|88283|88233|88283|88233|88272|88222|31
1649832250000|2022-04-13 06:44:10|88282.4|88232.4|88271.1|88221.1|88282.4|88240.1|88259.3|88214.5|30
1649832260000|2022-04-13 06:44:20|88270.5|88220.5|88270.3|88220.3|88273.8|88238.8|88260.4|88219.3|15
1649832270000|2022-04-13 06:44:30|88270.2|88220.2|88285.6|88235.6|88290.6|88240.6|88265.1|88218.4|32
1649832280000|2022-04-13 06:44:40|88284.7|88234.7|88279.2|88229.2|88291.2|88241.2|88277.9|88227.9|21
1649832290000|2022-04-13 06:44:50|88281.5|88231.5|88280.9|88230.9|88284.5|88234.5|88278.7|88228.7|38
1649832300000|2022-04-13 06:45:00|88282.6|88232.6|88312.2|88262.2|88318.5|88273.1|88282|88232|62
1649832310000|2022-04-13 06:45:10|88317.4|88267.4|88297.5|88247.5|88317.4|88267.4|88295.4|88245.4|58
1649832320000|2022-04-13 06:45:20|88297|88247|88321.8|88271.8|88327.8|88277.8|88294.6|88244.6|43
1649832330000|2022-04-13 06:45:30|88322.1|88272.1|88322.3|88272.3|88330|88292.4|88311|88267.2|47
1649832340000|2022-04-13 06:45:40|88321.9|88271.9|88325.7|88275.7|88330|88280|88321.9|88271.9|42
1649832350000|2022-04-13 06:45:50|88324.1|88274.1|88328.7|88278.7|88331.7|88281.7|88322.9|88272.9|51
1649832360000|2022-04-13 06:46:00|88328.9|88278.9|88329.8|88279.8|88334|88284|88327.2|88277.2|38
1649832370000|2022-04-13 06:46:10|88329.6|88279.6|88330.6|88280.6|88330.9|88280.9|88329.1|88279.1|22
1649832380000|2022-04-13 06:46:20|88334.1|88284.1|88326.7|88276.7|88339.5|88289.5|88326.7|88276.7|46
1649832390000|2022-04-13 06:46:30|88335.9|88285.9|88336.6|88286.6|88347.8|88297.8|88333.9|88283.9|65
1649832400000|2022-04-13 06:46:40|88337|88287|88344.7|88294.7|88348|88298|88336.4|88286.4|48
1649832410000|2022-04-13 06:46:50|88341.5|88291.5|88365.3|88315.3|88371.9|88325|88341.5|88291.5|55
1649832420000|2022-04-13 06:47:00|88366.2|88316.2|88366.2|88316.2|88370.2|88320.2|88362.7|88312.7|48
1649832430000|2022-04-13 06:47:10|88363.4|88313.4|88369.8|88319.8|88371|88321|88361.9|88311.9|46
1649832440000|2022-04-13 06:47:20|88371|88321|88364|88314|88371.5|88321.5|88362|88312|45
1649832450000|2022-04-13 06:47:30|88364.1|88314.1|88340.3|88290.3|88371.5|88321.5|88340.3|88290.3|61
1649832460000|2022-04-13 06:47:40|88340.8|88290.8|88340.5|88290.5|88349|88299|88334.6|88284.6|70
1649832470000|2022-04-13 06:47:50|88340.9|88290.9|88340.2|88290.2|88347.7|88297.7|88334.1|88284.1|55
1649832480000|2022-04-13 06:48:00|88339.4|88289.4|88341.4|88291.4|88351.1|88301.1|88337.5|88287.5|64
1649832490000|2022-04-13 06:48:10|88341.1|88291.1|88347.1|88297.1|88355|88305|88341|88291|39
1649832500000|2022-04-13 06:48:20|88350.2|88300.2|88347.9|88297.9|88354|88304|88342.8|88292.8|46
1649832510000|2022-04-13 06:48:30|88349.5|88299.5|88343.7|88293.7|88356.4|88306.4|88343.7|88293.7|33
1649832520000|2022-04-13 06:48:40|88341.8|88291.8|88325.4|88300.4|88345.5|88300.6|88325.4|88282.3|61
1649832530000|2022-04-13 06:48:50|88335.2|88285.2|88341.7|88291.7|88346.1|88304.6|88327.5|88282.9|64
1649832540000|2022-04-13 06:49:00|88337.8|88287.8|88333.1|88283.1|88341.1|88291.1|88327.8|88277.8|54
1649832550000|2022-04-13 06:49:10|88337.8|88287.8|88342.3|88292.3|88345|88295|88334|88284|56
1649832560000|2022-04-13 06:49:20|88341.3|88291.3|88337.4|88287.4|88343.3|88293.3|88336.7|88286.7|38
1649832570000|2022-04-13 06:49:30|88341.4|88291.4|88329.5|88279.5|88345|88295|88327.3|88277.3|47
1649832580000|2022-04-13 06:49:40|88328.8|88278.8|88339.2|88289.2|88339.9|88289.9|88328.8|88278.8|46
1649832590000|2022-04-13 06:49:50|88344.3|88294.3|88350.9|88300.9|88353.5|88303.5|88337.5|88287.5|59
1649832600000|2022-04-13 06:50:00|88348|88298|88357.4|88307.4|88363|88313|88347.6|88297.6|62
1649832610000|2022-04-13 06:50:10|88358.7|88308.7|88351.8|88301.8|88359.4|88309.4|88348.8|88298.8|36
1649832620000|2022-04-13 06:50:20|88350|88300|88358.7|88308.7|88360|88310|88350|88300|45
1649832630000|2022-04-13 06:50:30|88358.2|88308.2|88362.5|88312.5|88364.7|88314.7|88355.5|88305.5|51
1649832640000|2022-04-13 06:50:40|88364.6|88314.6|88362.1|88312.1|88365.7|88315.7|88360.6|88310.6|49
1649832650000|2022-04-13 06:50:50|88362|88312|88372.6|88322.6|88385|88335|88360|88310|42
1649832660000|2022-04-13 06:51:00|88373.4|88323.4|88363.5|88313.5|88374|88328.9|88353.1|88312|43
1649832670000|2022-04-13 06:51:10|88360.4|88310.4|88360.5|88310.5|88362.8|88312.8|88353.7|88303.7|57
1649832680000|2022-04-13 06:51:20|88361|88311|88350.6|88325.6|88367|88326.3|88343.3|88305.8|35
1649832690000|2022-04-13 06:51:30|88350.4|88325.4|88366.8|88341.8|88380.1|88341.8|88348.5|88323.5|46
1649832700000|2022-04-13 06:51:40|88379.3|88329.3|88368.5|88343.5|88380.7|88346.1|88363.5|88325|53
1649832710000|2022-04-13 06:51:50|88369.3|88344.3|88374.2|88349.2|88384.7|88353.6|88369.3|88334.7|50
1649832720000|2022-04-13 06:52:00|88374.1|88349.1|88375.5|88350.5|88375.8|88350.8|88371.9|88346.9|34
1649832730000|2022-04-13 06:52:10|88375.8|88350.8|88375.7|88350.7|88380.4|88355.4|88374.9|88349.9|46
1649832740000|2022-04-13 06:52:20|88375.6|88350.6|88368.7|88343.7|88381|88354.6|88362.8|88326|54
1649832750000|2022-04-13 06:52:30|88378|88353|88370.1|88345.1|88385.5|88355.3|88368.7|88332.6|68
1649832760000|2022-04-13 06:52:40|88370.5|88345.5|88386.8|88361.8|88395.1|88366.3|88370.5|88344.2|64
1649832770000|2022-04-13 06:52:50|88390.3|88365.3|88398.5|88373.5|88400.2|88375.2|88390.3|88365.3|64
1649832780000|2022-04-13 06:53:00|88399|88374|88402.4|88377.4|88413.3|88380.1|88398.2|88362.8|64
1649832790000|2022-04-13 06:53:10|88402.6|88377.6|88406.7|88381.7|88407.7|88382.7|88401.9|88376.9|47
1649832800000|2022-04-13 06:53:20|88406|88381|88416.6|88391.6|88431.2|88392.6|88402.4|88377.4|62
1649832810000|2022-04-13 06:53:30|88416.7|88391.7|88420.3|88395.3|88420.7|88395.7|88415|88390|48
1649832820000|2022-04-13 06:53:40|88419.7|88394.7|88423.5|88398.5|88423.5|88398.5|88418.2|88393.2|53
1649832830000|2022-04-13 06:53:50|88423.1|88398.1|88435.2|88410.2|88436|88411|88422.7|88397.7|67
1649832840000|2022-04-13 06:54:00|88434.6|88409.6|88457.5|88407.5|88468.7|88430.6|88433.7|88405.4|74
1649832850000|2022-04-13 06:54:10|88457.8|88407.8|88453.4|88428.4|88467.7|88432.5|88448.2|88407.6|71
1649832860000|2022-04-13 06:54:20|88453.7|88428.7|88450.9|88425.9|88458.8|88433.8|88444.2|88419.2|63
1649832870000|2022-04-13 06:54:30|88450.5|88425.5|88437|88412|88454.6|88428.1|88429.7|88404.6|60
1649832880000|2022-04-13 06:54:40|88436.8|88411.8|88441.6|88416.6|88447.5|88422.5|88435.6|88410.6|55
1649832890000|2022-04-13 06:54:50|88442|88417|88439.8|88414.8|88446.2|88421.2|88439.4|88414.4|46
1649832900000|2022-04-13 06:55:00|88441.2|88416.2|88449.1|88424.1|88455.5|88430.5|88440.2|88415.2|71
1649832910000|2022-04-13 06:55:10|88448.8|88423.8|88432|88407|88452.3|88427.3|88430.5|88395.2|57
1649832920000|2022-04-13 06:55:20|88431.8|88406.8|88438.6|88413.6|88454|88415.5|88424.3|88399.3|66
1649832930000|2022-04-13 06:55:30|88438.4|88413.4|88428.3|88403.3|88446.7|88415.9|88427.5|88396.7|55
1649832940000|2022-04-13 06:55:40|88429|88404|88419.9|88394.9|88438|88404|88418.2|88381.7|56
1649832950000|2022-04-13 06:55:50|88421.1|88396.1|88423.5|88398.5|88425.8|88400.8|88419|88394|57
1649832960000|2022-04-13 06:56:00|88423.6|88398.6|88419.9|88394.9|88425.1|88400.1|88419.7|88394.7|55
1649832970000|2022-04-13 06:56:10|88418.9|88393.9|88424.4|88399.4|88424.6|88399.6|88418.9|88393.9|42
1649832980000|2022-04-13 06:56:20|88423.7|88398.7|88462.5|88412.5|88462.5|88426.7|88420.2|88395.2|53
1649832990000|2022-04-13 06:56:30|88450.4|88425.4|88409.1|88384.1|88455.9|88425.4|88408.9|88383.9|58
1649833000000|2022-04-13 06:56:40|88409.5|88384.5|88415|88390|88417.9|88392.9|88407.9|88382.9|50
1649833010000|2022-04-13 06:56:50|88416.4|88391.4|88429.3|88404.3|88430.2|88404.3|88415.3|88380.2|65
1649833020000|2022-04-13 06:57:00|88428.3|88403.3|88428.2|88403.2|88435.1|88410.1|88427.3|88402.3|56
1649833030000|2022-04-13 06:57:10|88428.3|88403.3|88439.7|88414.7|88440.9|88415.9|88428.3|88403.3|61
1649833040000|2022-04-13 06:57:20|88440|88415|88420.8|88370.8|88441.2|88416.2|88405.2|88369.4|64
1649833050000|2022-04-13 06:57:30|88420.4|88370.4|88424.4|88399.4|88426.4|88399.4|88405.3|88370.4|60
1649833060000|2022-04-13 06:57:40|88426.9|88401.9|88412|88387|88439.4|88410.6|88412|88387|57
1649833070000|2022-04-13 06:57:50|88410.5|88385.5|88404.8|88379.8|88425.9|88386.4|88398|88364.8|71
1649833080000|2022-04-13 06:58:00|88402.1|88377.1|88410.7|88385.7|88410.7|88385.7|88401.3|88376.3|62
1649833090000|2022-04-13 06:58:10|88410.5|88385.5|88421.4|88396.4|88437.3|88403.2|88410|88385|64
1649833100000|2022-04-13 06:58:20|88421.7|88396.7|88440.2|88415.2|88440.2|88415.2|88421.7|88396.7|59
1649833110000|2022-04-13 06:58:30|88438.6|88413.6|88439.9|88414.9|88446.7|88421.7|88437.5|88412.5|63
1649833120000|2022-04-13 06:58:40|88440.3|88415.3|88437.7|88412.7|88444.3|88419.3|88435.8|88410.8|58
1649833130000|2022-04-13 06:58:50|88437.2|88412.2|88437.1|88412.1|88441.3|88416.3|88437.1|88412.1|52
1649833140000|2022-04-13 06:59:00|88436.3|88411.3|88444.8|88419.8|88444.8|88419.8|88431.4|88406.4|55
1649833150000|2022-04-13 06:59:10|88446|88421|88445.9|88420.9|88450.2|88425.2|88438.9|88413.9|54
1649833160000|2022-04-13 06:59:20|88442.1|88417.1|88451.4|88426.4|88452.5|88427.5|88440.2|88415.2|52
1649833170000|2022-04-13 06:59:30|88451.2|88426.2|88463.2|88438.2|88463.7|88438.7|88449.2|88424.2|70
1649833180000|2022-04-13 06:59:40|88463.3|88438.3|88465.2|88440.2|88469.5|88440.7|88450.5|88418.9|66
1649833190000|2022-04-13 06:59:50|88465.3|88440.3|88463.9|88438.9|88467.6|88442.6|88458.1|88433.1|64
1649833200000|2022-04-13 07:00:00|88462.8|88437.8|88454.5|88429.5|88468.6|88437.8|88450.6|88416.6|65
1649833210000|2022-04-13 07:00:10|88454.7|88429.7|88436.5|88411.5|88460.2|88435.2|88436.5|88411.5|74
1649833220000|2022-04-13 07:00:20|88437.6|88412.6|88448.7|88398.7|88451.5|88414.1|88430|88394.9|73
1649833230000|2022-04-13 07:00:30|88448.8|88398.8|88415.4|88390.4|88450.5|88408.6|88414.4|88380.6|65
1649833240000|2022-04-13 07:00:40|88415.8|88390.8|88389.9|88364.9|88423.7|88390.8|88388.4|88357.2|73
1649833250000|2022-04-13 07:00:50|88390.1|88365.1|88393.1|88368.1|88401.3|88376.3|88388.8|88363.8|69
1649833260000|2022-04-13 07:01:00|88393.7|88368.7|88391.4|88366.4|88400.8|88373|88384.6|88350.5|65
1649833270000|2022-04-13 07:01:10|88391.7|88366.7|88397.1|88372.1|88397.1|88372.1|88390.8|88365.8|66
1649833280000|2022-04-13 07:01:20|88396.8|88371.8|88403.6|88378.6|88417.1|88384.9|88396.8|88367.1|68
1649833290000|2022-04-13 07:01:30|88404.4|88379.4|88404.1|88379.1|88416.3|88381.9|88400|88364.7|65
1649833300000|2022-04-13 07:01:40|88402.5|88377.5|88402.8|88377.8|88409.1|88384.1|88398.2|88373.2|68
1649833310000|2022-04-13 07:01:50|88402.7|88377.7|88378.9|88328.9|88406.8|88381.8|88359.7|88316.3|70
1649833320000|2022-04-13 07:02:00|88365|88340|88390.2|88365.2|88391.1|88366.1|88363.9|88338.9|71
1649833330000|2022-04-13 07:02:10|88389|88364|88368.4|88343.4|88400.8|88366.4|88366.9|88331.2|68
1649833340000|2022-04-13 07:02:20|88367.1|88342.1|88327.8|88302.8|88368.5|88343.5|88327.8|88288.6|76
1649833350000|2022-04-13 07:02:30|88328.6|88303.6|88334.7|88284.7|88363.1|88325|88320.8|88284|75
1649833360000|2022-04-13 07:02:40|88333.8|88283.8|88309.7|88259.7|88334|88284|88300.6|88250.6|71
1649833370000|2022-04-13 07:02:50|88310.4|88260.4|88320.3|88270.3|88323.1|88282.4|88298.8|88259.6|59
1649833380000|2022-04-13 07:03:00|88320.4|88270.4|88329|88279|88329.2|88291|88310|88266.2|62
1649833390000|2022-04-13 07:03:10|88328.6|88278.6|88294.1|88269.1|88329.3|88288.3|88294.1|88257.9|66
1649833400000|2022-04-13 07:03:20|88293.8|88268.8|88289.9|88264.9|88308.8|88271.1|88287.3|88245|60
1649833410000|2022-04-13 07:03:30|88289.5|88264.5|88304.8|88279.8|88318.2|88281.5|88289.5|88261.7|69
1649833420000|2022-04-13 07:03:40|88305.4|88280.4|88314.7|88289.7|88328.1|88291|88304.5|88274.3|66
1649833430000|2022-04-13 07:03:50|88314.6|88289.6|88296.4|88246.4|88316.9|88291.9|88278|88239.4|65
1649833440000|2022-04-13 07:04:00|88296.6|88246.6|88289.6|88264.6|88303|88266.6|88286.4|88246.6|44
1649833450000|2022-04-13 07:04:10|88289.2|88264.2|88310.8|88285.8|88312.5|88286.4|88286.9|88255.1|57
1649833460000|2022-04-13 07:04:20|88311.7|88286.7|88318.4|88293.4|88338|88297.6|88311.7|88278.2|53
1649833470000|2022-04-13 07:04:30|88318|88293|88329.7|88304.7|88329.7|88304.7|88317.8|88292.8|64
1649833480000|2022-04-13 07:04:40|88329.8|88304.8|88330.2|88305.2|88332.5|88307.5|88321.9|88296.9|49
1649833490000|2022-04-13 07:04:50|88330.4|88305.4|88350.6|88325.6|88364.8|88327.1|88330.4|88305.4|63
1649833500000|2022-04-13 07:05:00|88351.3|88326.3|88326.5|88301.5|88355|88326.3|88326.5|88296.5|63
1649833510000|2022-04-13 07:05:10|88326.3|88301.3|88324.7|88299.7|88327.2|88302.2|88317.6|88292.6|62
1649833520000|2022-04-13 07:05:20|88325.5|88300.5|88338.8|88313.8|88351.2|88315.5|88324.6|88299.6|58
1649833530000|2022-04-13 07:05:30|88337.9|88312.9|88338.2|88313.2|88342.7|88317.7|88336.6|88311.6|51
1649833540000|2022-04-13 07:05:40|88340.6|88315.6|88340.6|88315.6|88353.1|88317.9|88338.7|88302|53
1649833550000|2022-04-13 07:05:50|88339|88314|88353.1|88328.1|88367.7|88334.1|88339|88314|58
1649833560000|2022-04-13 07:06:00|88353.2|88328.2|88362|88337|88374.4|88338.9|88353.2|88318|59
1649833570000|2022-04-13 07:06:10|88361|88336|88403|88353|88404.6|88370.2|88361|88334.3|71
1649833580000|2022-04-13 07:06:20|88403.1|88353.1|88384|88359|88404.3|88359|88384|88342.7|64
1649833590000|2022-04-13 07:06:30|88384.2|88359.2|88406.6|88356.6|88406.6|88379.1|88384.1|88342.6|68
1649833600000|2022-04-13 07:06:40|88394.4|88369.4|88417.3|88367.3|88428.7|88390.2|88390.4|88353.5|71
1649833610000|2022-04-13 07:06:50|88401.6|88376.6|88393.4|88368.4|88411.6|88376.6|88376.9|88341.8|63
1649833620000|2022-04-13 07:07:00|88390|88365|88402|88377|88404.8|88379.8|88388.9|88351.1|65
1649833630000|2022-04-13 07:07:10|88402.1|88377.1|88399.1|88374.1|88405.7|88380.7|88398.6|88373.6|48
1649833640000|2022-04-13 07:07:20|88399.4|88374.4|88434.8|88384.8|88435.3|88399.4|88396.9|88371.9|60
1649833650000|2022-04-13 07:07:30|88434.3|88384.3|88395.8|88370.8|88439.4|88406.4|88395.8|88370.8|67
1649833660000|2022-04-13 07:07:40|88397.2|88372.2|88403.4|88378.4|88431|88394|88394.3|88357.5|60
1649833670000|2022-04-13 07:07:50|88402.1|88377.1|88398.7|88373.7|88413.1|88377.1|88391|88358.3|73
1649833680000|2022-04-13 07:08:00|88399.1|88374.1|88402.3|88377.3|88404.7|88379.7|88389.4|88352.9|70
1649833690000|2022-04-13 07:08:10|88400.2|88375.2|88400.6|88375.6|88401.6|88376.6|88395.5|88370.5|60
1649833700000|2022-04-13 07:08:20|88402|88377|88410.3|88385.3|88410.8|88385.8|88398.2|88373.2|61
1649833710000|2022-04-13 07:08:30|88410.9|88385.9|88428.9|88403.9|88429|88404|88410.7|88385.7|57
1649833720000|2022-04-13 07:08:40|88428.5|88403.5|88425.6|88400.6|88429.7|88404.7|88424.5|88399.5|54
1649833730000|2022-04-13 07:08:50|88424.8|88399.8|88426.3|88401.3|88430.8|88405.8|88423.7|88398.7|58
1649833740000|2022-04-13 07:09:00|88426.1|88401.1|88441.8|88416.8|88443.6|88418.6|88425.9|88400.9|54
1649833750000|2022-04-13 07:09:10|88441.6|88416.6|88439.9|88414.9|88444.1|88419.1|88437.3|88412.3|55
1649833760000|2022-04-13 07:09:20|88439.2|88414.2|88441.5|88416.5|88442.3|88417.3|88438.7|88413.7|45
1649833770000|2022-04-13 07:09:30|88441.6|88416.6|88435|88410|88454.5|88420.4|88433.2|88404.4|55
1649833780000|2022-04-13 07:09:40|88435.6|88410.6|88435.8|88410.8|88438.7|88413.7|88434.5|88409.5|46
1649833790000|2022-04-13 07:09:50|88435.6|88410.6|88436|88411|88438.1|88413.1|88435.6|88410.6|32
1649833800000|2022-04-13 07:10:00|88435.7|88410.7|88399.9|88374.9|88445.1|88420.1|88399.9|88374.9|59
1649833810000|2022-04-13 07:10:10|88398.5|88373.5|88386.8|88361.8|88398.5|88373.5|88382.6|88357.6|66
1649833820000|2022-04-13 07:10:20|88389.2|88364.2|88410.3|88385.3|88411.5|88386.5|88386.3|88361.3|53
1649833830000|2022-04-13 07:10:30|88411.2|88386.2|88415.5|88390.5|88415.8|88390.8|88407.9|88382.9|58
1649833840000|2022-04-13 07:10:40|88415|88390|88408.8|88383.8|88415.8|88390.8|88405.9|88380.9|59
1649833850000|2022-04-13 07:10:50|88408.6|88383.6|88409|88384|88413.7|88388.7|88408.1|88383.1|53
1649833860000|2022-04-13 07:11:00|88408.6|88383.6|88399.2|88374.2|88409|88384|88388.6|88355.2|60
1649833870000|2022-04-13 07:11:10|88399.6|88374.6|88398.9|88373.9|88411.5|88381.8|88396.1|88361.5|67
1649833880000|2022-04-13 07:11:20|88399|88374|88401.6|88376.6|88406.9|88381.9|88397.5|88372.5|60
1649833890000|2022-04-13 07:11:30|88401.7|88376.7|88409.4|88384.4|88409.9|88384.9|88401.1|88376.1|46
1649833900000|2022-04-13 07:11:40|88409|88384|88406.6|88381.6|88409.8|88384.8|88406.6|88381.6|54
1649833910000|2022-04-13 07:11:50|88408.3|88383.3|88408.8|88383.8|88409.9|88384.9|88405.5|88380.5|58
1649833920000|2022-04-13 07:12:00|88409.5|88384.5|88403.7|88378.7|88410.3|88385.3|88403.7|88378.7|61
1649833930000|2022-04-13 07:12:10|88403.4|88378.4|88407.9|88382.9|88419.7|88387|88398.9|88369.7|71
1649833940000|2022-04-13 07:12:20|88407.3|88382.3|88415.9|88390.9|88417|88392|88406.3|88381.3|65
1649833950000|2022-04-13 07:12:30|88416.3|88391.3|88437.7|88412.7|88437.7|88412.7|88415.2|88390.2|72
1649833960000|2022-04-13 07:12:40|88435.8|88410.8|88431.2|88406.2|88438.8|88413.8|88427.1|88402.1|69
1649833970000|2022-04-13 07:12:50|88431.3|88406.3|88430.5|88405.5|88433.3|88408.3|88427.6|88402.6|71
1649833980000|2022-04-13 07:13:00|88430.2|88405.2|88431.7|88406.7|88437.1|88412.1|88427.2|88402.2|61
1649833990000|2022-04-13 07:13:10|88432.4|88407.4|88429.1|88404.1|88434.3|88409.3|88429.1|88404.1|57
1649834000000|2022-04-13 07:13:20|88429.3|88404.3|88428.8|88403.8|88429.3|88404.3|88425.2|88400.2|51
1649834010000|2022-04-13 07:13:30|88428.6|88403.6|88420.8|88395.8|88431.5|88406.5|88419.7|88394.7|54
1649834020000|2022-04-13 07:13:40|88420|88395|88423.2|88398.2|88423.6|88398.6|88418.4|88393.4|55
1649834030000|2022-04-13 07:13:50|88423.3|88398.3|88413.9|88388.9|88423.3|88398.3|88413.9|88388.9|48
1649834040000|2022-04-13 07:14:00|88409.4|88384.4|88386.3|88361.3|88409.4|88384.4|88385.3|88360.3|69
1649834050000|2022-04-13 07:14:10|88386.6|88361.6|88385.4|88360.4|88389.6|88364.6|88381.8|88356.8|55
1649834060000|2022-04-13 07:14:20|88384.9|88359.9|88349.2|88324.2|88385|88360|88349.2|88309|73
1649834070000|2022-04-13 07:14:30|88349.4|88324.4|88370.5|88345.5|88387.7|88350.5|88348.7|88323.7|58
1649834080000|2022-04-13 07:14:40|88370.8|88345.8|88370.5|88345.5|88373.6|88348.6|88369.7|88344.7|29
1649834090000|2022-04-13 07:14:50|88371.7|88346.7|88369|88344|88373.2|88348.2|88367.7|88342.7|33
1649834100000|2022-04-13 07:15:00|88368.4|88343.4|88374.5|88349.5|88376.7|88351.7|88360.3|88335.3|45
1649834110000|2022-04-13 07:15:10|88374.7|88349.7|88387|88362|88398.6|88362.4|88374.7|88345.4|50
1649834120000|2022-04-13 07:15:20|88388.6|88363.6|88400.3|88350.3|88402|88364.2|88383.5|88346.3|65
1649834130000|2022-04-13 07:15:30|88400.4|88350.4|88389.4|88339.4|88400.9|88350.9|88389.4|88339.4|65
1649834140000|2022-04-13 07:15:40|88389.2|88339.2|88387.5|88337.5|88391.2|88349.8|88374.1|88335.4|54
1649834150000|2022-04-13 07:15:50|88387.8|88337.8|88379.3|88329.3|88388.2|88345.9|88369.8|88329.3|47
1649834160000|2022-04-13 07:16:00|88366.9|88341.9|88368.3|88343.3|88384.8|88346.8|88366.1|88329.3|62
1649834170000|2022-04-13 07:16:10|88368.4|88343.4|88368.4|88343.4|88380|88345.5|88359.3|88322.6|71
1649834180000|2022-04-13 07:16:20|88368.1|88343.1|88366.2|88341.2|88370.7|88343.5|88354.3|88316.4|67
1649834190000|2022-04-13 07:16:30|88366.4|88341.4|88388.7|88363.7|88400.2|88364.4|88366.4|88341.4|70
1649834200000|2022-04-13 07:16:40|88389.6|88364.6|88381.6|88356.6|88396.1|88364.6|88378.6|88345.7|52
1649834210000|2022-04-13 07:16:50|88381|88356|88385.5|88360.5|88385.5|88360.5|88376.9|88351.9|57
1649834220000|2022-04-13 07:17:00|88384.6|88359.6|88381.9|88356.9|88394.8|88361.7|88378.1|88343|57
1649834230000|2022-04-13 07:17:10|88394.7|88344.7|88380.1|88355.1|88394.7|88357.6|88377.5|88343|46
1649834240000|2022-04-13 07:17:20|88379.6|88354.6|88393.4|88343.4|88394.4|88357.4|88378.8|88342.9|31
1649834250000|2022-04-13 07:17:30|88393.9|88343.9|88379.6|88354.6|88394.3|88357|88374.7|88338.3|43
1649834260000|2022-04-13 07:17:40|88379.9|88354.9|88378.3|88353.3|88381.8|88356.8|88374.9|88349.9|44
1649834270000|2022-04-13 07:17:50|88378.6|88353.6|88386.2|88361.2|88388.9|88363.9|88378|88353|58
1649834280000|2022-04-13 07:18:00|88387.4|88362.4|88387.8|88362.8|88390.3|88365.3|88386.1|88361.1|64
1649834290000|2022-04-13 07:18:10|88388.7|88363.7|88390.1|88365.1|88391.7|88366.7|88387.4|88362.4|41
1649834300000|2022-04-13 07:18:20|88389.8|88364.8|88413.5|88388.5|88413.8|88388.8|88389.2|88364.2|39
1649834310000|2022-04-13 07:18:30|88414.4|88389.4|88454.1|88404.1|88466.6|88428.1|88414.4|88389.4|58
1649834320000|2022-04-13 07:18:40|88451.4|88401.4|88434.2|88409.2|88453.3|88414.4|88432.6|88394.8|59
1649834330000|2022-04-13 07:18:50|88431.8|88406.8|88431.8|88406.8|88434.3|88409.3|88428.9|88403.9|58
1649834340000|2022-04-13 07:19:00|88433.2|88408.2|88439.2|88414.2|88450.5|88414.2|88432.7|88396.2|54
1649834350000|2022-04-13 07:19:10|88439.1|88414.1|88456.6|88431.6|88467.9|88431.6|88433.4|88394.8|51
1649834360000|2022-04-13 07:19:20|88457.3|88432.3|88474.1|88424.1|88474.6|88435.5|88457.1|88420.3|52
1649834370000|2022-04-13 07:19:30|88474.2|88424.2|88463.4|88438.4|88479.8|88439.2|88462.5|88422.9|53
1649834380000|2022-04-13 07:19:40|88463.5|88438.5|88470.1|88420.1|88477|88438.7|88460.4|88420.1|46
1649834390000|2022-04-13 07:19:50|88468.7|88418.7|88452.7|88427.7|88468.7|88432|88451.2|88415.7|57
1649834400000|2022-04-13 07:20:00|88453.5|88428.5|88455.6|88430.6|88468|88432.5|88451.3|88416.5|71
1649834410000|2022-04-13 07:20:10|88456|88431|88453.1|88428.1|88473|88436.4|88452|88416.2|74
1649834420000|2022-04-13 07:20:20|88454.1|88429.1|88455.2|88430.2|88470.5|88434.9|88452.3|88417.7|69
1649834430000|2022-04-13 07:20:30|88455|88430|88455.1|88430.1|88473.3|88436.3|88454.7|88416.7|53
1649834440000|2022-04-13 07:20:40|88455|88430|88493.1|88443.1|88494.5|88457.8|88455|88430|57
1649834450000|2022-04-13 07:20:50|88478.8|88453.8|88487.7|88437.7|88489.6|88453.9|88474.8|88437.3|59
1649834460000|2022-04-13 07:21:00|88476.8|88451.8|88447.9|88422.9|88478.4|88453.4|88447.9|88410.6|75
1649834470000|2022-04-13 07:21:10|88450.4|88425.4|88437.7|88412.7|88456.2|88425.4|88433.3|88393.2|73
1649834480000|2022-04-13 07:21:20|88437.5|88412.5|88448.6|88423.6|88466.3|88426|88432.6|88407.6|65
1649834490000|2022-04-13 07:21:30|88450.5|88425.5|88455.1|88430.1|88459.8|88434.8|88449.1|88424.1|53
1649834500000|2022-04-13 07:21:40|88456.8|88431.8|88451.3|88426.3|88459|88433.1|88447.4|88409|61
1649834510000|2022-04-13 07:21:50|88450|88425|88471.2|88421.2|88471.2|88433.1|88450|88420.6|62
1649834520000|2022-04-13 07:22:00|88470.8|88420.8|88446.3|88421.3|88472|88433.3|88445.7|88407.7|58
1649834530000|2022-04-13 07:22:10|88444.9|88419.9|88447.4|88422.4|88447.4|88422.4|88438.7|88413.7|50
1649834540000|2022-04-13 07:22:20|88446.5|88421.5|88434.1|88409.1|88453.3|88424.2|88433.2|88398.8|56
1649834550000|2022-04-13 07:22:30|88434.9|88409.9|88436.1|88411.1|88439|88414|88433.4|88408.4|42
1649834560000|2022-04-13 07:22:40|88436.4|88411.4|88439.6|88414.6|88439.6|88414.6|88435.2|88410.2|27
1649834570000|2022-04-13 07:22:50|88439.7|88414.7|88450.7|88425.7|88459|88427.7|88434.8|88409|58
1649834580000|2022-04-13 07:23:00|88450.9|88425.9|88453.2|88428.2|88454.6|88429.6|88450.9|88425.9|50
1649834590000|2022-04-13 07:23:10|88452.7|88427.7|88455.3|88430.3|88458.8|88433.8|88448.8|88423.8|55
1649834600000|2022-04-13 07:23:20|88455.6|88430.6|88455.5|88430.5|88456.3|88431.3|88448.8|88423.8|58
1649834610000|2022-04-13 07:23:30|88455.4|88430.4|88449|88424|88458.4|88433.4|88447.7|88422.7|50
1649834620000|2022-04-13 07:23:40|88448.8|88423.8|88450.8|88425.8|88453|88428|88438.8|88413.8|48
1649834630000|2022-04-13 07:23:50|88452.2|88427.2|88461.3|88436.3|88474|88436.8|88437.7|88412.7|56
1649834640000|2022-04-13 07:24:00|88460.4|88435.4|88465.2|88440.2|88480.2|88442|88460.2|88427.9|53
1649834650000|2022-04-13 07:24:10|88465.3|88440.3|88471.5|88421.5|88471.5|88442.1|88455.6|88421.5|39
1649834660000|2022-04-13 07:24:20|88471.3|88421.3|88458.4|88433.4|88472.6|88433.9|88453|88419.5|51
1649834670000|2022-04-13 07:24:30|88458.7|88433.7|88465.5|88440.5|88484.5|88448.5|88458.7|88430|62
1649834680000|2022-04-13 07:24:40|88465.6|88440.6|88466.2|88441.2|88469.4|88444.4|88464.1|88439.1|51
1649834690000|2022-04-13 07:24:50|88466.6|88441.6|88477.5|88427.5|88479.1|88447.6|88462.9|88427.5|59
1649834700000|2022-04-13 07:25:00|88477.6|88427.6|88479.8|88454.8|88494.1|88454.8|88465.5|88427.3|57
1649834710000|2022-04-13 07:25:10|88480.5|88455.5|88485.2|88460.2|88487.6|88462.6|88477.3|88452.3|57
1649834720000|2022-04-13 07:25:20|88481.4|88456.4|88451.4|88426.4|88490.7|88460.3|88451.4|88426.4|63
1649834730000|2022-04-13 07:25:30|88463.8|88413.8|88447.9|88422.9|88465|88433.5|88447|88413.3|62
1649834740000|2022-04-13 07:25:40|88447.6|88422.6|88435|88410|88447.6|88422.6|88433.5|88408.5|58
1649834750000|2022-04-13 07:25:50|88436.2|88411.2|88448.6|88423.6|88450.3|88425.3|88436.2|88411.2|44
1649834760000|2022-04-13 07:26:00|88448.1|88423.1|88450|88425|88454.5|88429.5|88447.9|88422.9|48
1649834770000|2022-04-13 07:26:10|88450.3|88425.3|88444.1|88419.1|88451|88426|88436.2|88411.2|36
1649834780000|2022-04-13 07:26:20|88444.6|88419.6|88443.8|88418.8|88449.2|88424.2|88434.4|88409.4|66
1649834790000|2022-04-13 07:26:30|88443.6|88418.6|88452.2|88427.2|88454.2|88429.2|88431.2|88397.5|52
1649834800000|2022-04-13 07:26:40|88455.4|88430.4|88446.7|88421.7|88455.7|88430.7|88444.8|88419.8|47
1649834810000|2022-04-13 07:26:50|88446.5|88421.5|88434.8|88409.8|88446.5|88421.5|88433.7|88408.7|51
1649834820000|2022-04-13 07:27:00|88434|88409|88444.4|88419.4|88444.4|88419.4|88426.1|88389.8|54
1649834830000|2022-04-13 07:27:10|88444.3|88419.3|88449.8|88424.8|88452.9|88427.9|88444.3|88419.3|48
1649834840000|2022-04-13 07:27:20|88450.6|88425.6|88445.5|88420.5|88450.6|88425.6|88443.5|88418.5|46
1649834850000|2022-04-13 07:27:30|88445.6|88420.6|88449.4|88424.4|88449.4|88424.4|88442.2|88417.2|37
1649834860000|2022-04-13 07:27:40|88449.3|88424.3|88454.7|88429.7|88456|88431|88444.3|88419.3|52
1649834870000|2022-04-13 07:27:50|88454.8|88429.8|88467|88442|88469.6|88444.6|88453.4|88428.4|51
1649834880000|2022-04-13 07:28:00|88468.5|88443.5|88478.7|88453.7|88490.3|88464.6|88467.2|88440.3|66
1649834890000|2022-04-13 07:28:10|88477.7|88452.7|88470.1|88445.1|88483.6|88458.6|88467.7|88442.7|70
1649834900000|2022-04-13 07:28:20|88469.2|88444.2|88481.6|88456.6|88491.3|88457.9|88463.4|88422.6|65
1649834910000|2022-04-13 07:28:30|88481.1|88456.1|88496.6|88471.6|88511|88475.5|88472.7|88445.4|73
1649834920000|2022-04-13 07:28:40|88497.4|88472.4|88493.3|88468.3|88499.6|88474.6|88490|88465|63
1649834930000|2022-04-13 07:28:50|88494.7|88469.7|88482.6|88457.6|88494.7|88469.7|88480.7|88455.7|69
1649834940000|2022-04-13 07:29:00|88483.3|88458.3|88491.1|88466.1|88493.9|88468.9|88482|88457|64
1649834950000|2022-04-13 07:29:10|88493|88468|88496|88471|88512.5|88482.3|88493|88460|67
1649834960000|2022-04-13 07:29:20|88494.4|88469.4|88500.9|88475.9|88505.4|88480.4|88492.7|88467.7|57
1649834970000|2022-04-13 07:29:30|88498.6|88473.6|88495.4|88470.4|88510.4|88473.6|88488|88460.4|67
1649834980000|2022-04-13 07:29:40|88496|88471|88497.7|88472.7|88498.8|88473.8|88488.9|88463.9|63
1649834990000|2022-04-13 07:29:50|88498.4|88473.4|88494.6|88469.6|88502|88477|88493.6|88468.6|56
1649835000000|2022-04-13 07:30:00|88495.3|88470.3|88476.5|88451.5|88509.1|88475.5|88476.5|88445.4|75
1649835010000|2022-04-13 07:30:10|88475.2|88450.2|88478.8|88453.8|88495.9|88455.7|88474.9|88437.1|66
1649835020000|2022-04-13 07:30:20|88482.7|88457.7|88471|88446|88482.9|88457.9|88468.4|88443.4|60
1649835030000|2022-04-13 07:30:30|88470.8|88445.8|88483.1|88458.1|88486.2|88461.2|88470.3|88445.3|66
1649835040000|2022-04-13 07:30:40|88482.5|88457.5|88479.4|88454.4|88492.8|88460.7|88474.4|88442.4|60
1649835050000|2022-04-13 07:30:50|88477.7|88452.7|88469.7|88444.7|88484.1|88459.1|88459.3|88425.2|69
1649835060000|2022-04-13 07:31:00|88468.3|88443.3|88463.6|88438.6|88477.3|88443.3|88436.5|88399.6|67
1649835070000|2022-04-13 07:31:10|88463.7|88438.7|88468|88443|88470.8|88445.8|88449.3|88424.3|65
1649835080000|2022-04-13 07:31:20|88467.4|88442.4|88479.5|88454.5|88481.8|88456.8|88458.7|88433.7|64
1649835090000|2022-04-13 07:31:30|88481.7|88456.7|88480.1|88455.1|88494|88457.7|88478.9|88442.5|55
1649835100000|2022-04-13 07:31:40|88480.5|88455.5|88479.7|88454.7|88492.7|88456.7|88473.2|88435.9|60
1649835110000|2022-04-13 07:31:50|88479.6|88454.6|88476.4|88451.4|88480.5|88455.5|88475.5|88450.5|54
1649835120000|2022-04-13 07:32:00|88476.3|88451.3|88477.1|88452.1|88488.4|88456.5|88475.8|88437.6|51
1649835130000|2022-04-13 07:32:10|88475.6|88450.6|88469.9|88444.9|88484.4|88451.6|88469.1|88433.5|61
1649835140000|2022-04-13 07:32:20|88470.1|88445.1|88457.3|88432.3|88473|88448|88448.3|88412.4|58
1649835150000|2022-04-13 07:32:30|88455.8|88430.8|88458.4|88433.4|88460.9|88435.9|88455.7|88430.7|45
1649835160000|2022-04-13 07:32:40|88458.8|88433.8|88459.2|88434.2|88466.4|88441.4|88456.4|88431.4|45
1649835170000|2022-04-13 07:32:50|88461.1|88436.1|88454.6|88429.6|88469.4|88438.5|88453|88419.3|50
1649835180000|2022-04-13 07:33:00|88455.3|88430.3|88455.7|88430.7|88458.4|88433.4|88452.9|88427.9|51
1649835190000|2022-04-13 07:33:10|88455.3|88430.3|88471|88421|88473.5|88436.6|88453.8|88420|37
1649835200000|2022-04-13 07:33:20|88470.8|88420.8|88472.1|88447.1|88483.8|88448.8|88464.6|88420.2|62
1649835210000|2022-04-13 07:33:30|88474|88449|88490.4|88440.4|88494.1|88456.2|88473.6|88437.4|47
1649835220000|2022-04-13 07:33:40|88490.5|88440.5|88470.5|88445.5|88491.4|88451.2|88470.5|88433.8|51
1649835230000|2022-04-13 07:33:50|88470.7|88445.7|88468.9|88443.9|88482.6|88448.7|88467.1|88427.6|48
1649835240000|2022-04-13 07:34:00|88468.5|88443.5|88470.4|88445.4|88474.8|88449.8|88466.4|88441.4|61
1649835250000|2022-04-13 07:34:10|88470.8|88445.8|88472.9|88447.9|88491.4|88452.5|88470.7|88438.7|54
1649835260000|2022-04-13 07:34:20|88472.2|88447.2|88488.3|88463.3|88490.2|88465.2|88472.2|88447.2|66
1649835270000|2022-04-13 07:34:30|88484.1|88459.1|88493.8|88443.8|88496.9|88464.7|88482.5|88441.9|57
1649835280000|2022-04-13 07:34:40|88494.7|88444.7|88485|88435|88494.7|88459.3|88479|88434.7|52
1649835290000|2022-04-13 07:34:50|88485.9|88435.9|88471.5|88446.5|88486.7|88450.4|88465.3|88432.9|58
1649835300000|2022-04-13 07:35:00|88469.1|88444.1|88459.7|88434.7|88472.9|88444.1|88457.7|88418.2|53
1649835310000|2022-04-13 07:35:10|88460.9|88435.9|88462.6|88437.6|88477.4|88438.9|88456.7|88423|52
1649835320000|2022-04-13 07:35:20|88463.7|88438.7|88462.1|88437.1|88465.4|88440.4|88457.9|88432.9|54
1649835330000|2022-04-13 07:35:30|88461.2|88436.2|88462.6|88437.6|88475.2|88438.4|88461.2|88422.3|51
1649835340000|2022-04-13 07:35:40|88463.3|88438.3|88468|88418|88468|88438.3|88457.2|88418|47
1649835350000|2022-04-13 07:35:50|88470.1|88420.1|88467.9|88417.9|88473.2|88434.3|88456.3|88417.3|38
1649835360000|2022-04-13 07:36:00|88468.5|88418.5|88456.2|88431.2|88468.7|88436.4|88455.4|88418.5|42
1649835370000|2022-04-13 07:36:10|88457.1|88432.1|88460.1|88435.1|88464.1|88439.1|88456.5|88431.5|45
1649835380000|2022-04-13 07:36:20|88460.5|88435.5|88460.9|88435.9|88462.5|88437.5|88459.1|88434.1|51
1649835390000|2022-04-13 07:36:30|88462.3|88437.3|88466.9|88441.9|88467.4|88442.4|88462|88437|45
1649835400000|2022-04-13 07:36:40|88467|88442|88462|88437|88467|88442|88460.4|88435.4|58
1649835410000|2022-04-13 07:36:50|88460.1|88435.1|88461.9|88436.9|88463.7|88438.7|88460.1|88435.1|43
1649835420000|2022-04-13 07:37:00|88461.6|88436.6|88457.3|88432.3|88474.6|88437.6|88450.6|88417|64
1649835430000|2022-04-13 07:37:10|88458.5|88433.5|88458.1|88433.1|88459.4|88434.4|88457|88432|40
1649835440000|2022-04-13 07:37:20|88457.6|88432.6|88462.7|88437.7|88462.7|88437.7|88456|88431|40
1649835450000|2022-04-13 07:37:30|88462.6|88437.6|88445.6|88420.6|88467.9|88437.6|88442.8|88405.2|57
1649835460000|2022-04-13 07:37:40|88445.9|88420.9|88440.6|88415.6|88458.3|88422.1|88436.9|88398.3|46
1649835470000|2022-04-13 07:37:50|88440.5|88415.5|88457.9|88407.9|88457.9|88420.4|88440.5|88402.6|41
1649835480000|2022-04-13 07:38:00|88457.6|88407.6|88448.8|88423.8|88460.8|88425.8|88440.2|88403.6|62
1649835490000|2022-04-13 07:38:10|88448.3|88423.3|88446.2|88396.2|88453.4|88423.3|88433.7|88394.8|54
1649835500000|2022-04-13 07:38:20|88445|88395|88440.5|88415.5|88447.2|88421.9|88432.2|88393.4|61
1649835510000|2022-04-13 07:38:30|88443.9|88418.9|88444.8|88419.8|88448.1|88423.1|88440.8|88415.8|49
1649835520000|2022-04-13 07:38:40|88444.6|88419.6|88443.5|88418.5|88445.1|88420.1|88443|88418|38
1649835530000|2022-04-13 07:38:50|88443.6|88418.6|88447.5|88422.5|88453.8|88428.8|88443.4|88418.4|40
1649835540000|2022-04-13 07:39:00|88447|88422|88443.8|88418.8|88450.2|88425.2|88443.5|88418.5|48
1649835550000|2022-04-13 07:39:10|88443.7|88418.7|88398.8|88373.8|88443.7|88418.7|88398.8|88355.7|54
1649835560000|2022-04-13 07:39:20|88397.5|88372.5|88420.6|88395.6|88432.2|88395.6|88397.5|88356.4|59
1649835570000|2022-04-13 07:39:30|88421.1|88396.1|88415.5|88390.5|88421.4|88396.4|88413.7|88388.7|45
1649835580000|2022-04-13 07:39:40|88415|88390|88422.5|88397.5|88441.1|88405.3|88414.2|88376.9|45
1649835590000|2022-04-13 07:39:50|88437.6|88387.6|88423.4|88398.4|88440.4|88406.4|88421.1|88385.9|51
1649835600000|2022-04-13 07:40:00|88423.3|88398.3|88426.3|88401.3|88428.2|88403.2|88422.8|88397.8|52
1649835610000|2022-04-13 07:40:10|88426.1|88401.1|88423.7|88373.7|88428.5|88403.5|88408.3|88372.1|54
1649835620000|2022-04-13 07:40:20|88422.9|88372.9|88400.4|88375.4|88423.4|88383.7|88394.6|88369.6|60
1649835630000|2022-04-13 07:40:30|88399.4|88374.4|88401.1|88376.1|88403.4|88378.4|88395.9|88370.9|61
1649835640000|2022-04-13 07:40:40|88400.2|88375.2|88402.3|88377.3|88403.4|88378.4|88399.1|88374.1|45
1649835650000|2022-04-13 07:40:50|88403.3|88378.3|88394.9|88369.9|88403.3|88378.3|88390.1|88365.1|50
1649835660000|2022-04-13 07:41:00|88393|88368|88391.6|88366.6|88397.6|88372.6|88391.5|88366.5|48
1649835670000|2022-04-13 07:41:10|88390|88365|88390|88365|88396.1|88371.1|88389.8|88364.8|56
1649835680000|2022-04-13 07:41:20|88389.9|88364.9|88391|88366|88402.4|88373.4|88388.4|88347.4|60
1649835690000|2022-04-13 07:41:30|88391.3|88366.3|88389.3|88364.3|88394.9|88369.9|88383.9|88358.9|59
1649835700000|2022-04-13 07:41:40|88388.8|88363.8|88394.1|88369.1|88395.7|88370.7|88384.2|88359.2|57
1649835710000|2022-04-13 07:41:50|88393.6|88368.6|88365.4|88340.4|88404.1|88379.1|88363.2|88327.8|64
1649835720000|2022-04-13 07:42:00|88366.7|88341.7|88364.6|88339.6|88368.4|88343.4|88364|88339|49
1649835730000|2022-04-13 07:42:10|88364.5|88339.5|88365.1|88340.1|88379.7|88341.4|88359.2|88322.6|53
1649835740000|2022-04-13 07:42:20|88365.2|88340.2|88353.6|88328.6|88386.2|88346|88353.6|88314.7|60
1649835750000|2022-04-13 07:42:30|88353.1|88328.1|88383.4|88333.4|88390|88352.6|88353|88316.3|65
1649835760000|2022-04-13 07:42:40|88382.7|88332.7|88361.8|88336.8|88382.9|88343.4|88360.5|88321.5|54
1649835770000|2022-04-13 07:42:50|88361.9|88336.9|88368.1|88343.1|88380.5|88344.9|88356.2|88329.5|57
1649835780000|2022-04-13 07:43:00|88367.7|88342.7|88354.7|88329.7|88369.4|88343.1|88354.7|88315.2|56
1649835790000|2022-04-13 07:43:10|88355.5|88330.5|88349.8|88324.8|88368.8|88332.3|88349.8|88316|57
1649835800000|2022-04-13 07:43:20|88350.9|88325.9|88353.7|88328.7|88364.3|88330.3|88349.6|88312.5|55
1649835810000|2022-04-13 07:43:30|88351.3|88326.3|88351.3|88326.3|88362.3|88335.2|88348.8|88312.3|61
1649835820000|2022-04-13 07:43:40|88351|88326|88347.6|88322.6|88363.1|88327.9|88346.3|88308.2|63
1649835830000|2022-04-13 07:43:50|88347.5|88322.5|88351.3|88326.3|88354.6|88329.6|88346.4|88321.4|54
1649835840000|2022-04-13 07:44:00|88351|88326|88347.8|88322.8|88359.3|88326.5|88341.5|88307.7|57
1649835850000|2022-04-13 07:44:10|88346.1|88321.1|88344.3|88319.3|88348.6|88323.6|88342.1|88317.1|50
1649835860000|2022-04-13 07:44:20|88344.4|88319.4|88347.7|88322.7|88348|88323|88341.1|88316.1|54
1649835870000|2022-04-13 07:44:30|88345.6|88320.6|88345|88320|88348|88323|88344.7|88319.7|48
1649835880000|2022-04-13 07:44:40|88343.1|88318.1|88339.8|88314.8|88344.9|88319.9|88330.6|88305.6|64
1649835890000|2022-04-13 07:44:50|88340.4|88315.4|88341.9|88316.9|88354.5|88321.7|88339|88302.2|57
1649835900000|2022-04-13 07:45:00|88342.4|88317.4|88334.6|88309.6|88349.8|88319.7|88334.4|88298.2|66
1649835910000|2022-04-13 07:45:10|88333.8|88308.8|88322.9|88272.9|88346.8|88310.3|88313.7|88272.9|62
1649835920000|2022-04-13 07:45:20|88324.1|88274.1|88307.5|88282.5|88324.1|88284.2|88307|88269.3|60
1649835930000|2022-04-13 07:45:30|88308.3|88283.3|88308.1|88283.1|88320.5|88286.9|88303.8|88265.2|55
1649835940000|2022-04-13 07:45:40|88308.3|88283.3|88325.4|88275.4|88330.5|88291.3|88307.2|88272.3|55
1649835950000|2022-04-13 07:45:50|88324.9|88274.9|88310.4|88285.4|88327.3|88291|88309.5|88274.4|56
1649835960000|2022-04-13 07:46:00|88310.5|88285.5|88249.1|88224.1|88323.5|88286.5|88248.2|88212.3|64
1649835970000|2022-04-13 07:46:10|88249.4|88224.4|88267.9|88217.9|88268.4|88225.6|88245.9|88213.1|60
1649835980000|2022-04-13 07:46:20|88267.4|88217.4|88275.2|88250.2|88277.8|88250.2|88255|88217.4|63
1649835990000|2022-04-13 07:46:30|88275.9|88250.9|88269.1|88244.1|88288.9|88250.9|88268.9|88233|57
1649836000000|2022-04-13 07:46:40|88269.6|88244.6|88289.9|88239.9|88290.6|88253.1|88269.6|88235.2|46
1649836010000|2022-04-13 07:46:50|88290.4|88240.4|88270.4|88245.4|88290.4|88253.3|88269.1|88240.4|58
1649836020000|2022-04-13 07:47:00|88269.9|88244.9|88251.3|88226.3|88274.4|88249.4|88249.8|88214.6|60
1649836030000|2022-04-13 07:47:10|88251.5|88226.5|88252.9|88227.9|88261.2|88227.9|88245.6|88211.2|50
1649836040000|2022-04-13 07:47:20|88254.4|88229.4|88248.5|88223.5|88254.4|88229.4|88247.7|88222.7|58
1649836050000|2022-04-13 07:47:30|88248.3|88223.3|88254.7|88229.7|88257.4|88232.4|88246.8|88221.8|48
1649836060000|2022-04-13 07:47:40|88255|88230|88261.1|88236.1|88262.3|88237.3|88254.4|88229.4|43
1649836070000|2022-04-13 07:47:50|88260.2|88235.2|88255.4|88230.4|88261.8|88236.8|88254.5|88229.5|55
1649836080000|2022-04-13 07:48:00|88257.3|88232.3|88257.3|88232.3|88258.6|88233.6|88253.6|88228.6|51
1649836090000|2022-04-13 07:48:10|88260|88235|88258.9|88233.9|88261.2|88236.2|88257.6|88232.6|51
1649836100000|2022-04-13 07:48:20|88258.7|88233.7|88259.9|88234.9|88260.3|88235.3|88258.2|88233.2|48
1649836110000|2022-04-13 07:48:30|88259.6|88234.6|88260.7|88235.7|88260.7|88235.7|88256.5|88231.5|52
1649836120000|2022-04-13 07:48:40|88259.7|88234.7|88259.2|88234.2|88261.3|88236.3|88257|88232|64
1649836130000|2022-04-13 07:48:50|88258.5|88233.5|88257.8|88232.8|88259.2|88234.2|88256|88231|50
1649836140000|2022-04-13 07:49:00|88257.9|88232.9|88257.4|88232.4|88261.4|88236.4|88256|88231|54
1649836150000|2022-04-13 07:49:10|88256.6|88231.6|88249.7|88224.7|88257.4|88232.4|88247.2|88222.2|55
1649836160000|2022-04-13 07:49:20|88248.7|88223.7|88246.8|88221.8|88249|88224|88242.2|88217.2|46
1649836170000|2022-04-13 07:49:30|88245.6|88220.6|88255.2|88230.2|88260.6|88235.6|88245.3|88220.3|55
1649836180000|2022-04-13 07:49:40|88256.2|88231.2|88267.6|88242.6|88267.6|88242.6|88251.4|88226.4|48
1649836190000|2022-04-13 07:49:50|88281.4|88231.4|88246.1|88221.1|88283.2|88245.5|88243.9|88207.2|66
1649836200000|2022-04-13 07:50:00|88245.3|88220.3|88236.3|88211.3|88246.3|88221.3|88234.9|88209.9|54
1649836210000|2022-04-13 07:50:10|88236.6|88211.6|88242.4|88217.4|88246|88221|88236|88211|66
1649836220000|2022-04-13 07:50:20|88242.5|88217.5|88244.2|88219.2|88245.4|88220.4|88241.5|88216.5|49
1649836230000|2022-04-13 07:50:30|88243.2|88218.2|88211.5|88161.5|88244.1|88219.1|88206.7|88161.5|62
1649836240000|2022-04-13 07:50:40|88211.4|88161.4|88219|88169|88219|88169|88210.7|88160.7|54
1649836250000|2022-04-13 07:50:50|88218.6|88168.6|88203.2|88178.2|88218.6|88178.2|88200.7|88161.3|56
1649836260000|2022-04-13 07:51:00|88215.9|88165.9|88204.7|88179.7|88217.5|88180.2|88203.4|88164.9|37
1649836270000|2022-04-13 07:51:10|88204.3|88179.3|88207.5|88182.5|88217.4|88182.7|88203|88166.8|45
1649836280000|2022-04-13 07:51:20|88207.6|88182.6|88188.3|88163.3|88209.4|88184.4|88186.4|88161.4|70
1649836290000|2022-04-13 07:51:30|88188.2|88163.2|88181.9|88156.9|88197.7|88164.1|88168.3|88134.4|66
1649836300000|2022-04-13 07:51:40|88182.8|88157.8|88187.7|88162.7|88187.7|88162.7|88182.7|88157.7|46
1649836310000|2022-04-13 07:51:50|88184.9|88159.9|88199.3|88149.3|88199.3|88162.9|88175.8|88149.3|65
1649836320000|2022-04-13 07:52:00|88199.7|88149.7|88184.8|88159.8|88200.7|88162.6|88182.9|88147.3|48
1649836330000|2022-04-13 07:52:10|88184.7|88159.7|88179.4|88154.4|88198.3|88160.1|88172.6|88138.7|57
1649836340000|2022-04-13 07:52:20|88181.7|88156.7|88174.9|88124.9|88198.6|88164.7|88172.3|88122.3|75
1649836350000|2022-04-13 07:52:30|88174.7|88124.7|88161.4|88136.4|88175.2|88137|88160.8|88122.4|43
1649836360000|2022-04-13 07:52:40|88161.5|88136.5|88186.4|88136.4|88186.4|88147.5|88161.5|88130.4|66
1649836370000|2022-04-13 07:52:50|88185.7|88135.7|88181.4|88156.4|88192.4|88158.4|88176.8|88135.7|57
1649836380000|2022-04-13 07:53:00|88180|88155|88185.9|88160.9|88186.5|88161.5|88178.1|88153.1|51
1649836390000|2022-04-13 07:53:10|88185.8|88160.8|88183.3|88158.3|88187.5|88162.5|88183.2|88158.2|37
1649836400000|2022-04-13 07:53:20|88183.4|88158.4|88184.4|88159.4|88185.8|88160.8|88183.4|88158.4|47
1649836410000|2022-04-13 07:53:30|88184.5|88159.5|88153.1|88103.1|88184.5|88159.5|88153.1|88103.1|52
1649836420000|2022-04-13 07:53:40|88150.1|88100.1|88147.3|88122.3|88162.1|88125|88146.7|88099.3|59
1649836430000|2022-04-13 07:53:50|88147|88122|88148.8|88123.8|88160.3|88125|88144.3|88103.6|58
1649836440000|2022-04-13 07:54:00|88149.4|88124.4|88153.5|88128.5|88170.1|88131.4|88146.1|88110.4|68
1649836450000|2022-04-13 07:54:10|88153.1|88128.1|88166.5|88141.5|88176.4|88142.6|88152.2|88122.4|52
1649836460000|2022-04-13 07:54:20|88166.3|88141.3|88167.1|88142.1|88170.6|88145.6|88163.8|88138.8|58
1649836470000|2022-04-13 07:54:30|88166.8|88141.8|88183.9|88158.9|88184|88159|88166.7|88132.3|61
1649836480000|2022-04-13 07:54:40|88184.5|88159.5|88187.5|88162.5|88187.5|88162.5|88183.2|88158.2|52
1649836490000|2022-04-13 07:54:50|88185.6|88160.6|88199.5|88174.5|88200.6|88175.6|88184.7|88159.7|45
1649836500000|2022-04-13 07:55:00|88200.2|88175.2|88199.2|88174.2|88201.4|88176.4|88197.8|88172.8|45
1649836510000|2022-04-13 07:55:10|88199.5|88174.5|88198.4|88173.4|88200.5|88175.5|88197.6|88172.6|51
1649836520000|2022-04-13 07:55:20|88199.7|88174.7|88193.4|88168.4|88200.4|88175.4|88191.5|88166.5|47
1649836530000|2022-04-13 07:55:30|88194.1|88169.1|88188.5|88163.5|88194.1|88169.1|88183.4|88158.4|53
1649836540000|2022-04-13 07:55:40|88189.4|88164.4|88193.6|88168.6|88199.2|88174.2|88189.4|88164.4|59
1649836550000|2022-04-13 07:55:50|88193.8|88168.8|88193.5|88168.5|88200.7|88175.7|88193.3|88168.3|48
1649836560000|2022-04-13 07:56:00|88193.9|88168.9|88201.1|88176.1|88205.7|88176.1|88189.3|88155.7|60
1649836570000|2022-04-13 07:56:10|88200.4|88175.4|88201.6|88176.6|88202.5|88177.5|88200.3|88175.3|33
1649836580000|2022-04-13 07:56:20|88200.8|88175.8|88199.3|88174.3|88200.8|88175.8|88197.9|88172.9|26
1649836590000|2022-04-13 07:56:30|88199.4|88174.4|88197.7|88172.7|88201.4|88176.4|88197.6|88172.6|42
1649836600000|2022-04-13 07:56:40|88197.8|88172.8|88203.5|88178.5|88204.9|88179.9|88197.8|88172.8|46
1649836610000|2022-04-13 07:56:50|88204|88179|88217.2|88192.2|88230.4|88192.2|88202.7|88177.7|52
1649836620000|2022-04-13 07:57:00|88218.4|88193.4|88216|88191|88218.8|88193.8|88214.3|88189.3|40
1649836630000|2022-04-13 07:57:10|88215.8|88190.8|88238|88213|88238|88213|88213.1|88188.1|56
1649836640000|2022-04-13 07:57:20|88238.1|88213.1|88244.1|88219.1|88256.8|88220.6|88237.9|88204.7|52
1649836650000|2022-04-13 07:57:30|88244.4|88219.4|88235|88210|88248.7|88220.5|88233.4|88195.9|42
1649836660000|2022-04-13 07:57:40|88235.2|88210.2|88238.4|88213.4|88238.5|88213.5|88230.3|88205.3|48
1649836670000|2022-04-13 07:57:50|88238.2|88213.2|88237|88212|88239.4|88214.4|88236.6|88211.6|41
1649836680000|2022-04-13 07:58:00|88236.7|88211.7|88245.2|88220.2|88247.3|88222.3|88235|88210|59
1649836690000|2022-04-13 07:58:10|88245.7|88220.7|88253.9|88228.9|88263.6|88229.1|88242.6|88212.5|48
1649836700000|2022-04-13 07:58:20|88252.2|88227.2|88272.3|88247.3|88283.4|88247.3|88252.2|88224.1|56
1649836710000|2022-04-13 07:58:30|88269.5|88244.5|88279|88229|88282.6|88246.3|88267.2|88228|49
1649836720000|2022-04-13 07:58:40|88278.9|88228.9|88255.4|88230.4|88278.9|88240.8|88253.8|88220.9|51
1649836730000|2022-04-13 07:58:50|88255.3|88230.3|88252.1|88227.1|88255.4|88230.4|88250.8|88225.8|51
1649836740000|2022-04-13 07:59:00|88253.5|88228.5|88252.9|88227.9|88255.1|88230.1|88251.4|88226.4|41
1649836750000|2022-04-13 07:59:10|88252.5|88227.5|88239.9|88214.9|88253.1|88228.1|88237.1|88212.1|57
1649836760000|2022-04-13 07:59:20|88239.8|88214.8|88244.8|88194.8|88246.6|88214.8|88233|88190.2|66
1649836770000|2022-04-13 07:59:30|88243.4|88193.4|88244.2|88194.2|88250.9|88207.1|88228.2|88192.9|69
1649836780000|2022-04-13 07:59:40|88243.9|88193.9|88242.5|88217.5|88247.3|88219.4|88234.8|88193.7|56
1649836790000|2022-04-13 07:59:50|88241.4|88216.4|88239|88214|88241.8|88216.8|88239|88214|43
1649836800000|2022-04-13 08:00:00|88247.4|88197.4|88237.5|88187.5|88247.4|88199.8|88222.4|88179.3|63
1649836810000|2022-04-13 08:00:10|88238.1|88188.1|88240.7|88190.7|88243.7|88203.4|88227.9|88187.1|56
1649836820000|2022-04-13 08:00:20|88240.2|88190.2|88238.9|88213.9|88249.7|88214|88234|88190.2|63
1649836830000|2022-04-13 08:00:30|88238.1|88213.1|88258.9|88208.9|88258.9|88215.3|88238.1|88202.5|46
1649836840000|2022-04-13 08:00:40|88259.1|88209.1|88255|88205|88261.1|88220.1|88241|88205|53
1649836850000|2022-04-13 08:00:50|88255.6|88205.6|88217.3|88167.3|88257.4|88219|88211.9|88161.9|66
1649836860000|2022-04-13 08:01:00|88216.8|88166.8|88218.4|88168.4|88221.8|88183.7|88208|88165.5|56
1649836870000|2022-04-13 08:01:10|88218.6|88168.6|88208.1|88183.1|88225.6|88189|88208.1|88168|56
1649836880000|2022-04-13 08:01:20|88208.8|88183.8|88239.7|88189.7|88247.6|88208.2|88204.6|88170.9|63
1649836890000|2022-04-13 08:01:30|88237.1|88187.1|88221.2|88196.2|88237.1|88196.7|88212.4|88185.3|61
1649836900000|2022-04-13 08:01:40|88221.9|88196.9|88207.9|88182.9|88226.9|88201.9|88207.4|88182.4|69
1649836910000|2022-04-13 08:01:50|88209.1|88184.1|88208.9|88183.9|88224.3|88186.1|88207.6|88174|58
1649836920000|2022-04-13 08:02:00|88208.8|88183.8|88217|88192|88217|88192|88207.8|88182.8|65
1649836930000|2022-04-13 08:02:10|88216.8|88191.8|88221.6|88171.6|88232|88194.2|88206.1|88171.6|59
1649836940000|2022-04-13 08:02:20|88206.7|88181.7|88213.8|88188.8|88232.2|88195.1|88205.6|88177.9|49
1649836950000|2022-04-13 08:02:30|88213|88188|88211.2|88186.2|88222.4|88188|88209.2|88171|62
1649836960000|2022-04-13 08:02:40|88211.4|88186.4|88233.6|88183.6|88234.1|88195.3|88207.6|88182.1|57
1649836970000|2022-04-13 08:02:50|88232.3|88182.3|88221|88171|88233|88193.5|88208.7|88171|54
1649836980000|2022-04-13 08:03:00|88207.9|88182.9|88185.4|88135.4|88208.2|88183.2|88166.3|88130|74
1649836990000|2022-04-13 08:03:10|88185.3|88135.3|88171.3|88146.3|88189.5|88152.6|88171.2|88132.4|52
1649837000000|2022-04-13 08:03:20|88166|88141|88153.7|88103.7|88178|88141|88137.1|88100.9|61
1649837010000|2022-04-13 08:03:30|88152.5|88102.5|88137.6|88087.6|88153.6|88103.6|88118.7|88074.3|61
1649837020000|2022-04-13 08:03:40|88127.9|88102.9|88140.7|88115.7|88156.3|88118.7|88127.7|88091.6|62
1649837030000|2022-04-13 08:03:50|88141.2|88116.2|88159.5|88134.5|88172|88136.8|88138.8|88106.7|55
1649837040000|2022-04-13 08:04:00|88162.3|88137.3|88180.2|88130.2|88180.2|88139.1|88153.1|88119.9|67
1649837050000|2022-04-13 08:04:10|88178.7|88128.7|88178.2|88128.2|88180.3|88142.1|88160.4|88123.5|43
1649837060000|2022-04-13 08:04:20|88176.6|88126.6|88175.3|88125.3|88179.1|88139.8|88164.8|88125|60
1649837070000|2022-04-13 08:04:30|88175.4|88125.4|88170.1|88120.1|88178.6|88132.7|88155.1|88118.2|43
1649837080000|2022-04-13 08:04:40|88170.7|88120.7|88171.5|88121.5|88172.7|88135.7|88155.8|88118.4|53
1649837090000|2022-04-13 08:04:50|88170.1|88120.1|88167.1|88117.1|88173.1|88133.8|88150.9|88113.9|48
1649837100000|2022-04-13 08:05:00|88168.2|88118.2|88139.3|88114.3|88168.4|88130.3|88138.9|88101.2|62
1649837110000|2022-04-13 08:05:10|88139.5|88114.5|88144.5|88119.5|88158.5|88123.8|88139.5|88107.8|57
1649837120000|2022-04-13 08:05:20|88144.4|88119.4|88150.4|88125.4|88161.8|88126.1|88143.5|88111.8|68
1649837130000|2022-04-13 08:05:30|88151.1|88126.1|88088.9|88038.9|88151.1|88126.1|88078.1|88038.8|63
1649837140000|2022-04-13 08:05:40|88088.6|88038.6|88092.8|88042.8|88092.8|88055.4|88078.9|88038.4|52
1649837150000|2022-04-13 08:05:50|88094|88044|88145.8|88095.8|88145.8|88107.6|88094|88044|58
1649837160000|2022-04-13 08:06:00|88145|88095|88143.5|88093.5|88146.1|88109|88130.3|88093.4|37
1649837170000|2022-04-13 08:06:10|88143.6|88093.6|88125.7|88100.7|88145.2|88104.9|88123|88084.5|55
1649837180000|2022-04-13 08:06:20|88126|88101|88116.5|88091.5|88136.1|88103.7|88113.1|88084.3|62
1649837190000|2022-04-13 08:06:30|88117.5|88092.5|88120.2|88095.2|88122.7|88097.7|88116.1|88091.1|67
1649837200000|2022-04-13 08:06:40|88120.5|88095.5|88115.5|88065.5|88133.3|88097.4|88102.6|88065.5|57
1649837210000|2022-04-13 08:06:50|88104.1|88079.1|88090.3|88040.3|88112.9|88079.1|88080.1|88039|65
1649837220000|2022-04-13 08:07:00|88091|88041|88085.9|88035.9|88091.3|88041.3|88083.4|88033.4|54
1649837230000|2022-04-13 08:07:10|88073.8|88048.8|88078.8|88028.8|88082.9|88048.8|88065.9|88027.4|46
1649837240000|2022-04-13 08:07:20|88079.4|88029.4|88072.7|88022.7|88079.7|88033.3|88058.3|88018.3|56
1649837250000|2022-04-13 08:07:30|88072.5|88022.5|88072|88047|88083.3|88047|88067.7|88022.5|55
1649837260000|2022-04-13 08:07:40|88071.6|88046.6|88066.2|88041.2|88084.2|88047.3|88065.2|88028.9|48
1649837270000|2022-04-13 08:07:50|88067.5|88042.5|88041.1|87991.1|88067.5|88042.5|88029.5|87989.1|57
1649837280000|2022-04-13 08:08:00|88041.2|87991.2|88029|87979|88041.2|87991.2|88026.4|87976.4|57
1649837290000|2022-04-13 08:08:10|88028.5|87978.5|88028.7|87978.7|88030.2|87980.2|88026.9|87976.9|40
1649837300000|2022-04-13 08:08:20|88028.6|87978.6|88030.2|87980.2|88030.2|87980.2|88025.8|87975.8|34
1649837310000|2022-04-13 08:08:30|88030.1|87980.1|88038.4|87988.4|88038.4|87999.9|88023.3|87977.2|38
1649837320000|2022-04-13 08:08:40|88038.2|87988.2|88040.6|87990.6|88041.4|87991.4|88036.3|87986.3|36
1649837330000|2022-04-13 08:08:50|88039.9|87989.9|88033.7|87983.7|88040.1|87990.1|88033.7|87983.7|28
1649837340000|2022-04-13 08:09:00|88033.6|87983.6|88039.1|87989.1|88043.1|87993.1|88033.6|87983.6|55
1649837350000|2022-04-13 08:09:10|88038.8|87988.8|88023.7|87973.7|88039.2|87989.2|88007.8|87970.3|52
1649837360000|2022-04-13 08:09:20|88022.4|87972.4|88025.8|87975.8|88026.3|87976.3|88019.3|87969.3|49
1649837370000|2022-04-13 08:09:30|88025.1|87975.1|88026.3|87976.3|88026.7|87988.2|88008.5|87971.8|49
1649837380000|2022-04-13 08:09:40|88026.9|87976.9|88022.1|87972.1|88027.3|87983.7|88005.1|87966.8|52
1649837390000|2022-04-13 08:09:50|88020.6|87970.6|88030.1|87980.1|88030.5|87985.5|88006|87968.5|50
1649837400000|2022-04-13 08:10:00|88030.6|87980.6|88024.5|87999.5|88040.3|88004.9|88022.2|87979|51
1649837410000|2022-04-13 08:10:10|88024.6|87999.6|88039.8|88014.8|88052|88014.8|88023.6|87998.6|46
1649837420000|2022-04-13 08:10:20|88040.6|88015.6|88040.7|88015.7|88053.5|88017.1|88039.9|88002.2|21
1649837430000|2022-04-13 08:10:30|88040.8|88015.8|88039.5|88014.5|88041.4|88016.4|88038.5|88013.5|19
1649837440000|2022-04-13 08:10:40|88039.6|88014.6|88042.6|88017.6|88044.3|88019.3|88039.4|88014.4|23
1649837450000|2022-04-13 08:10:50|88042.2|88017.2|88049.3|88024.3|88050.3|88025.3|88042.2|88017.2|51
1649837460000|2022-04-13 08:11:00|88049.2|88024.2|88074|88024|88074|88037.4|88048.4|88023.1|47
1649837470000|2022-04-13 08:11:10|88073.7|88023.7|88068.5|88043.5|88082.5|88044.8|88059.2|88023.6|50
1649837480000|2022-04-13 08:11:20|88069.3|88044.3|88070.7|88045.7|88070.7|88045.7|88068|88043|49
1649837490000|2022-04-13 08:11:30|88070.4|88045.4|88072|88047|88072|88047|88069.2|88044.2|48
1649837500000|2022-04-13 08:11:40|88071.9|88046.9|88075.4|88050.4|88086.4|88050.6|88070.9|88035.6|38
1649837510000|2022-04-13 08:11:50|88075.5|88050.5|88082.1|88057.1|88096.1|88058|88075.5|88046.1|54
1649837520000|2022-04-13 08:12:00|88080.4|88055.4|88075.1|88050.1|88090.3|88055.8|88074.2|88037.4|52
1649837530000|2022-04-13 08:12:10|88075.2|88050.2|88072.3|88047.3|88082|88050.6|88068.2|88032|53
1649837540000|2022-04-13 08:12:20|88072.2|88047.2|88075.8|88050.8|88076|88051|88072.1|88047.1|49
1649837550000|2022-04-13 08:12:30|88077.9|88052.9|88082.8|88057.8|88083.8|88058.8|88076|88051|45
1649837560000|2022-04-13 08:12:40|88082.7|88057.7|88078.4|88053.4|88082.9|88057.9|88077.3|88052.3|51
1649837570000|2022-04-13 08:12:50|88080.1|88055.1|88091.5|88066.5|88091.5|88066.5|88080.1|88055.1|70
1649837580000|2022-04-13 08:13:00|88091.7|88066.7|88088.4|88063.4|88103.2|88068|88087.7|88053.2|48
1649837590000|2022-04-13 08:13:10|88088.5|88063.5|88088.7|88063.7|88090.5|88065.5|88087.8|88062.8|56
1649837600000|2022-04-13 08:13:20|88089.2|88064.2|88095.2|88070.2|88095.5|88070.5|88088.5|88063.5|41
1649837610000|2022-04-13 08:13:30|88095|88070|88092.6|88067.6|88096.9|88071.9|88091.4|88066.4|55
1649837620000|2022-04-13 08:13:40|88092.5|88067.5|88095.2|88070.2|88097.5|88072.5|88089.6|88064.6|44
1649837630000|2022-04-13 08:13:50|88095.1|88070.1|88094.5|88069.5|88095.5|88070.5|88094.5|88069.5|17
1649837640000|2022-04-13 08:14:00|88094.7|88069.7|88097.8|88072.8|88099.4|88074.4|88094.2|88069.2|26
1649837650000|2022-04-13 08:14:10|88098.1|88073.1|88099.7|88074.7|88102.1|88077.1|88098.1|88073.1|39
1649837660000|2022-04-13 08:14:20|88099.9|88074.9|88100.2|88075.2|88101.2|88076.2|88097.9|88072.9|46
1649837670000|2022-04-13 08:14:30|88100.6|88075.6|88102.2|88077.2|88102.9|88077.9|88100.6|88075.6|36
1649837680000|2022-04-13 08:14:40|88102.7|88077.7|88102.4|88077.4|88103.1|88078.1|88100.9|88075.9|44
1649837690000|2022-04-13 08:14:50|88102.5|88077.5|88105.4|88080.4|88106.7|88081.7|88102.1|88077.1|54
1649837700000|2022-04-13 08:15:00|88105.6|88080.6|88104|88079|88110.1|88085.1|88103.3|88078.3|55
1649837710000|2022-04-13 08:15:10|88103.8|88078.8|88104.8|88079.8|88106.8|88081.8|88103.8|88078.8|35
1649837720000|2022-04-13 08:15:20|88104.7|88079.7|88106.7|88081.7|88108|88083|88103|88078|33
1649837730000|2022-04-13 08:15:30|88107.6|88082.6|88112.2|88087.2|88112.4|88087.4|88106.3|88081.3|37
1649837740000|2022-04-13 08:15:40|88111.5|88086.5|88114.3|88089.3|88114.7|88089.7|88111|88086|35
1649837750000|2022-04-13 08:15:50|88114|88089|88109.2|88084.2|88114.4|88089.4|88106.6|88081.6|28
1649837760000|2022-04-13 08:16:00|88109.6|88084.6|88111.8|88086.8|88112.3|88087.3|88108.6|88083.6|42
1649837770000|2022-04-13 08:16:10|88111.7|88086.7|88118.7|88093.7|88118.8|88093.8|88111.5|88086.5|36
1649837780000|2022-04-13 08:16:20|88118.9|88093.9|88119.9|88094.9|88121.2|88096.2|88116.2|88091.2|48
1649837790000|2022-04-13 08:16:30|88120|88095|88118|88093|88120|88095|88115.5|88090.5|50
1649837800000|2022-04-13 08:16:40|88117.9|88092.9|88117.1|88092.1|88119.6|88094.6|88115.2|88090.2|34
1649837810000|2022-04-13 08:16:50|88117.3|88092.3|88121.6|88096.6|88121.6|88096.6|88115.5|88090.5|55
1649837820000|2022-04-13 08:17:00|88121.7|88096.7|88123.6|88098.6|88125.6|88100.6|88120.7|88095.7|60
1649837830000|2022-04-13 08:17:10|88123|88098|88125.3|88100.3|88126.1|88101.1|88120.9|88095.9|51
1649837840000|2022-04-13 08:17:20|88124.7|88099.7|88122.7|88097.7|88124.9|88099.9|88120|88095|49
1649837850000|2022-04-13 08:17:30|88122.6|88097.6|88131.2|88106.2|88131.2|88106.2|88122.6|88097.6|55
1649837860000|2022-04-13 08:17:40|88130.6|88105.6|88124.3|88099.3|88133.2|88108.2|88120.5|88095.5|52
1649837870000|2022-04-13 08:17:50|88123.4|88098.4|88122|88097|88125.9|88100.9|88120.4|88095.4|42
1649837880000|2022-04-13 08:18:00|88121.2|88096.2|88130.2|88105.2|88130.5|88105.5|88121.2|88096.2|63
1649837890000|2022-04-13 08:18:10|88131.6|88106.6|88134.9|88109.9|88135.1|88110.1|88130.6|88105.6|37
1649837900000|2022-04-13 08:18:20|88134|88109|88146|88121|88146|88121|88133.7|88108.7|59
1649837910000|2022-04-13 08:18:30|88145.7|88120.7|88155.7|88130.7|88157.7|88132.7|88145.7|88120.7|53
1649837920000|2022-04-13 08:18:40|88155.8|88130.8|88168.5|88143.5|88171.9|88146.9|88155.8|88130.8|47
1649837930000|2022-04-13 08:18:50|88168.2|88143.2|88175.4|88150.4|88176.3|88151.3|88166.1|88141.1|54
1649837940000|2022-04-13 08:19:00|88172.6|88147.6|88182|88157|88185.6|88160.6|88171.5|88146.5|54
1649837950000|2022-04-13 08:19:10|88182.6|88157.6|88183.5|88158.5|88187.4|88162.4|88180.5|88155.5|52
1649837960000|2022-04-13 08:19:20|88183.7|88158.7|88177.6|88152.6|88185.8|88160.8|88177.6|88152.6|64
1649837970000|2022-04-13 08:19:30|88178.6|88153.6|88170.6|88145.6|88183.9|88158.9|88169.5|88144.5|68
1649837980000|2022-04-13 08:19:40|88168.4|88143.4|88169.5|88144.5|88172.7|88147.7|88167.5|88142.5|61
1649837990000|2022-04-13 08:19:50|88169.4|88144.4|88169.4|88144.4|88171.5|88146.5|88167.5|88142.5|40
1649838000000|2022-04-13 08:20:00|88169|88144|88176.2|88151.2|88182|88157|88168.4|88143.4|44
1649838010000|2022-04-13 08:20:10|88177.3|88152.3|88192.4|88167.4|88192.9|88167.9|88175.6|88150.6|40
1649838020000|2022-04-13 08:20:20|88192.9|88167.9|88202.9|88177.9|88205.5|88180.5|88192.9|88167.9|55
1649838030000|2022-04-13 08:20:30|88203.1|88178.1|88221.9|88196.9|88227.2|88202.2|88201.8|88162.8|53
1649838040000|2022-04-13 08:20:40|88222|88197|88217.9|88192.9|88223.1|88198.1|88214.7|88189.7|43
1649838050000|2022-04-13 08:20:50|88217.8|88192.8|88213.6|88188.6|88217.8|88192.8|88212|88187|56
1649838060000|2022-04-13 08:21:00|88213.8|88188.8|88178.9|88153.9|88215.2|88190.2|88178.4|88150.5|47
1649838070000|2022-04-13 08:21:10|88177.9|88152.9|88173.5|88148.5|88186.6|88153.1|88169.3|88132.1|57
1649838080000|2022-04-13 08:21:20|88173.6|88148.6|88162|88137|88185.1|88148.6|88159.6|88124.3|60
1649838090000|2022-04-13 08:21:30|88162.9|88137.9|88169.1|88144.1|88179|88145.2|88161.9|88129|54
1649838100000|2022-04-13 08:21:40|88168.3|88143.3|88164.4|88139.4|88170.2|88145.2|88161.2|88136.2|41
1649838110000|2022-04-13 08:21:50|88162.6|88137.6|88160.9|88135.9|88166.8|88141.8|88159.8|88134.8|44
1649838120000|2022-04-13 08:22:00|88161.6|88136.6|88175.5|88150.5|88175.5|88150.5|88161.1|88136.1|53
1649838130000|2022-04-13 08:22:10|88176|88151|88178.7|88153.7|88182|88157|88173.9|88148.9|30
1649838140000|2022-04-13 08:22:20|88179.6|88154.6|88161.7|88136.7|88180.1|88155.1|88161.7|88136.7|49
1649838150000|2022-04-13 08:22:30|88162.8|88137.8|88160.4|88135.4|88164.3|88139.3|88159.2|88134.2|31
1649838160000|2022-04-13 08:22:40|88159.8|88134.8|88172.6|88122.6|88172.9|88135|88158.7|88121.2|23
1649838170000|2022-04-13 08:22:50|88171.6|88121.6|88168.7|88118.7|88171.6|88134.2|88155.9|88118.7|34
1649838180000|2022-04-13 08:23:00|88168.6|88118.6|88145.1|88120.1|88168.6|88131.1|88144.4|88118.5|57
1649838190000|2022-04-13 08:23:10|88145.2|88120.2|88140.6|88115.6|88152.6|88120.2|88138.4|88099.8|56
1649838200000|2022-04-13 08:23:20|88140.8|88115.8|88129.9|88104.9|88150|88116.9|88126.1|88097.9|47
1649838210000|2022-04-13 08:23:30|88129.7|88104.7|88124.9|88099.9|88140.5|88104.9|88123|88089.4|52
1649838220000|2022-04-13 08:23:40|88126.5|88101.5|88107.1|88082.1|88126.7|88101.7|88107.1|88082.1|37
1649838230000|2022-04-13 08:23:50|88107.9|88082.9|88113|88088|88114.5|88089.5|88107.9|88082.9|59
1649838240000|2022-04-13 08:24:00|88113.3|88088.3|88120.9|88095.9|88121.4|88096.4|88109.7|88084.7|54
1649838250000|2022-04-13 08:24:10|88120.7|88095.7|88117.7|88092.7|88123.3|88098.3|88116.8|88091.8|35
1649838260000|2022-04-13 08:24:20|88119.2|88094.2|88122.4|88097.4|88124|88099|88119.1|88094.1|31
1649838270000|2022-04-13 08:24:30|88122.1|88097.1|88124.5|88099.5|88124.5|88099.5|88121.6|88096.6|18
1649838280000|2022-04-13 08:24:40|88124.1|88099.1|88125.3|88100.3|88125.8|88100.8|88124.1|88099.1|21
1649838290000|2022-04-13 08:24:50|88125.5|88100.5|88125.4|88100.4|88126|88101|88121.5|88096.5|24
1649838300000|2022-04-13 08:25:00|88125.5|88100.5|88126.2|88101.2|88131.8|88106.8|88124.7|88099.7|36
1649838310000|2022-04-13 08:25:10|88126.5|88101.5|88121.5|88096.5|88126.5|88101.5|88118.8|88093.8|35
1649838320000|2022-04-13 08:25:20|88121.6|88096.6|88121.7|88096.7|88122.4|88097.4|88121.5|88096.5|13
1649838330000|2022-04-13 08:25:30|88121.8|88096.8|88122.3|88097.3|88122.3|88097.3|88121.4|88096.4|16
1649838340000|2022-04-13 08:25:40|88121.5|88096.5|88124.3|88099.3|88124.3|88099.3|88121.1|88096.1|18
1649838350000|2022-04-13 08:25:50|88123.9|88098.9|88126.3|88101.3|88127.3|88102.3|88122.2|88097.2|29
1649838360000|2022-04-13 08:26:00|88126.2|88101.2|88128.8|88103.8|88131.2|88106.2|88126.2|88101.2|39
1649838370000|2022-04-13 08:26:10|88129.3|88104.3|88127.9|88102.9|88130.2|88105.2|88126.5|88101.5|34
1649838380000|2022-04-13 08:26:20|88126.3|88101.3|88125.9|88100.9|88126.9|88101.9|88125.4|88100.4|36
1649838390000|2022-04-13 08:26:30|88127|88102|88128.4|88103.4|88128.4|88103.4|88125.6|88100.6|34
1649838400000|2022-04-13 08:26:40|88128.8|88103.8|88126.1|88101.1|88128.9|88103.9|88126|88101|23
1649838410000|2022-04-13 08:26:50|88125.7|88100.7|88129.6|88104.6|88130.3|88105.3|88125|88100|37
1649838420000|2022-04-13 08:27:00|88128.8|88103.8|88183.7|88158.7|88183.7|88158.7|88127.4|88102.4|64
1649838430000|2022-04-13 08:27:10|88183.8|88158.8|88185.7|88160.7|88188.3|88163.3|88182.4|88157.4|33
1649838440000|2022-04-13 08:27:20|88185.6|88160.6|88202.9|88177.9|88204.3|88179.3|88184.1|88159.1|61
1649838450000|2022-04-13 08:27:30|88203.8|88178.8|88205.7|88180.7|88207.6|88182.6|88203.8|88178.8|45
1649838460000|2022-04-13 08:27:40|88205.8|88180.8|88212.3|88187.3|88212.3|88187.3|88204.8|88179.8|45
1649838470000|2022-04-13 08:27:50|88211.8|88186.8|88207.5|88182.5|88211.8|88186.8|88205.8|88180.8|40
1649838480000|2022-04-13 08:28:00|88207.7|88182.7|88207.1|88182.1|88210.2|88185.2|88206.6|88181.6|39
1649838490000|2022-04-13 08:28:10|88207|88182|88209.1|88184.1|88214.8|88189.8|88200.6|88175.6|60
1649838500000|2022-04-13 08:28:20|88209|88184|88224|88174|88224|88187|88204.2|88174|57
1649838510000|2022-04-13 08:28:30|88222.5|88172.5|88213|88188|88224.4|88191.4|88211.8|88172.5|54
1649838520000|2022-04-13 08:28:40|88212.5|88187.5|88212.7|88187.7|88215.6|88190.6|88212.5|88187.5|45
1649838530000|2022-04-13 08:28:50|88212.8|88187.8|88218.3|88193.3|88221.5|88196.5|88212.7|88187.7|66
1649838540000|2022-04-13 08:29:00|88217.1|88192.1|88229.1|88204.1|88230.2|88205.2|88217.1|88192.1|62
1649838550000|2022-04-13 08:29:10|88230|88205|88249.2|88224.2|88249.3|88224.3|88229.1|88204.1|46
1649838560000|2022-04-13 08:29:20|88248.8|88223.8|88252.8|88227.8|88256.9|88231.9|88247.7|88222.7|45
1649838570000|2022-04-13 08:29:30|88252.6|88227.6|88244.8|88219.8|88252.6|88227.6|88242.1|88217.1|65
1649838580000|2022-04-13 08:29:40|88243.8|88218.8|88229.9|88204.9|88253.5|88228.5|88228.4|88201.7|66
1649838590000|2022-04-13 08:29:50|88229.8|88204.8|88228.5|88203.5|88231|88206|88227.2|88202.2|43
1649838600000|2022-04-13 08:30:00|88228.7|88203.7|88250.5|88225.5|88260.1|88228.1|88228.7|88203.7|56
1649838610000|2022-04-13 08:30:10|88250.4|88225.4|88237.2|88212.2|88250.4|88225.4|88234.7|88209.7|58
1649838620000|2022-04-13 08:30:20|88237.1|88212.1|88233.5|88208.5|88238.2|88213.2|88231.5|88206.5|47
1649838630000|2022-04-13 08:30:30|88232.6|88207.6|88234.8|88209.8|88236.2|88211.2|88231.1|88206.1|51
1649838640000|2022-04-13 08:30:40|88235.2|88210.2|88236.3|88211.3|88237.9|88212.9|88234|88209|52
1649838650000|2022-04-13 08:30:50|88236.2|88211.2|88240.5|88215.5|88240.5|88215.5|88235.6|88210.6|47
1649838660000|2022-04-13 08:31:00|88237.4|88212.4|88221.5|88196.5|88237.4|88212.4|88221.5|88196.5|66
1649838670000|2022-04-13 08:31:10|88222|88197|88200.2|88175.2|88228|88200.8|88199.8|88174.8|77
1649838680000|2022-04-13 08:31:20|88200.6|88175.6|88194.8|88169.8|88200.6|88175.6|88190.6|88165.6|60
1649838690000|2022-04-13 08:31:30|88196.5|88171.5|88192.2|88167.2|88197|88172|88185.1|88160.1|67
1649838700000|2022-04-13 08:31:40|88203.6|88153.6|88193.9|88168.9|88203.6|88175.3|88191.4|88153.6|52
1649838710000|2022-04-13 08:31:50|88194.4|88169.4|88193.4|88168.4|88196.7|88171.7|88188.9|88163.9|65
1649838720000|2022-04-13 08:32:00|88193.3|88168.3|88175.8|88150.8|88193.3|88168.3|88172|88147|62
1649838730000|2022-04-13 08:32:10|88176.5|88151.5|88177|88152|88178.3|88153.3|88173.4|88148.4|58
1649838740000|2022-04-13 08:32:20|88177.5|88152.5|88175.9|88150.9|88179|88154|88174.7|88149.7|69
1649838750000|2022-04-13 08:32:30|88176.4|88151.4|88182.8|88157.8|88183.3|88158.3|88175.2|88150.2|64
1649838760000|2022-04-13 08:32:40|88181.2|88156.2|88165.2|88140.2|88181.2|88156.2|88165.2|88140.2|67
1649838770000|2022-04-13 08:32:50|88165.8|88140.8|88169|88144|88170.4|88145.4|88165.2|88140.2|63
1649838780000|2022-04-13 08:33:00|88169.6|88144.6|88166.6|88141.6|88173.5|88148.5|88166.4|88141.4|72
1649838790000|2022-04-13 08:33:10|88167.5|88142.5|88180|88155|88184.5|88159.5|88167.5|88142.5|63
1649838800000|2022-04-13 08:33:20|88179.7|88154.7|88181|88156|88182.4|88157.4|88177.6|88152.6|55
1649838810000|2022-04-13 08:33:30|88180.9|88155.9|88194.9|88169.9|88194.9|88169.9|88177.4|88142|58
1649838820000|2022-04-13 08:33:40|88195.1|88170.1|88189|88164|88206.7|88170.1|88186|88148.9|53
1649838830000|2022-04-13 08:33:50|88190.7|88165.7|88183.2|88158.2|88191.5|88166.5|88182.1|88157.1|49
1649838840000|2022-04-13 08:34:00|88183.5|88158.5|88187.1|88162.1|88187.1|88162.1|88181.7|88156.7|40
1649838850000|2022-04-13 08:34:10|88187|88162|88193.8|88168.8|88194.2|88169.2|88186.7|88161.7|55
1649838860000|2022-04-13 08:34:20|88194.4|88169.4|88195.3|88170.3|88197.1|88172.1|88191.4|88166.4|59
1649838870000|2022-04-13 08:34:30|88194.9|88169.9|88200.4|88175.4|88215.7|88178.1|88194.5|88162.9|51
1649838880000|2022-04-13 08:34:40|88200.7|88175.7|88202.2|88177.2|88219.5|88180.8|88200.5|88169.2|52
1649838890000|2022-04-13 08:34:50|88202.1|88177.1|88198.5|88173.5|88205.1|88180.1|88197.8|88172.8|59
1649838900000|2022-04-13 08:35:00|88200|88175|88197.9|88172.9|88200.1|88175.1|88196.5|88171.5|69
1649838910000|2022-04-13 08:35:10|88198.1|88173.1|88178.2|88153.2|88199.4|88174.4|88177.7|88152.7|66
1649838920000|2022-04-13 08:35:20|88178.1|88153.1|88180.9|88155.9|88181.6|88156.6|88177.5|88152.5|59
1649838930000|2022-04-13 08:35:30|88181.6|88156.6|88187.5|88162.5|88187.9|88162.9|88181.5|88156.5|57
1649838940000|2022-04-13 08:35:40|88187.4|88162.4|88196.8|88171.8|88197.6|88172.6|88186.8|88161.8|56
1649838950000|2022-04-13 08:35:50|88197.3|88172.3|88203.6|88178.6|88221.5|88186.8|88197.3|88166.2|66
1649838960000|2022-04-13 08:36:00|88200.9|88175.9|88204.3|88179.3|88217.5|88180.2|88199.7|88166.3|59
1649838970000|2022-04-13 08:36:10|88203.9|88178.9|88201.1|88176.1|88204.7|88179.7|88200.7|88175.7|47
1649838980000|2022-04-13 08:36:20|88199.2|88174.2|88195.7|88170.7|88201.9|88176.9|88195.5|88170.5|58
1649838990000|2022-04-13 08:36:30|88195.4|88170.4|88203.5|88178.5|88205.1|88180.1|88194.7|88169.7|53
1649839000000|2022-04-13 08:36:40|88203.6|88178.6|88205.6|88180.6|88205.7|88180.7|88201.5|88176.5|61
1649839010000|2022-04-13 08:36:50|88205.8|88180.8|88197|88172|88206.6|88181.6|88196.9|88171.9|57
1649839020000|2022-04-13 08:37:00|88196.8|88171.8|88196.4|88171.4|88199.8|88174.8|88195.4|88170.4|46
1649839030000|2022-04-13 08:37:10|88196.1|88171.1|88196.7|88171.7|88197.7|88172.7|88193.3|88168.3|59
1649839040000|2022-04-13 08:37:20|88197.2|88172.2|88199.8|88174.8|88199.8|88174.8|88195.4|88170.4|55
1649839050000|2022-04-13 08:37:30|88199.9|88174.9|88198.1|88173.1|88203.1|88178.1|88198.1|88173.1|67
1649839060000|2022-04-13 08:37:40|88197.9|88172.9|88201.1|88176.1|88204.5|88179.5|88197.4|88172.4|46
1649839070000|2022-04-13 08:37:50|88201|88176|88201.3|88176.3|88203.5|88178.5|88200|88175|35
1649839080000|2022-04-13 08:38:00|88201.9|88176.9|88200.9|88175.9|88203.7|88178.7|88198.8|88173.8|63
1649839090000|2022-04-13 08:38:10|88200.6|88175.6|88198|88173|88201.8|88176.8|88196.7|88171.7|73
1649839100000|2022-04-13 08:38:20|88197.5|88172.5|88202.7|88177.7|88204.8|88179.8|88195.5|88170.5|67
1649839110000|2022-04-13 08:38:30|88202.6|88177.6|88206.1|88181.1|88207.4|88182.4|88200.7|88175.7|45
1649839120000|2022-04-13 08:38:40|88206.2|88181.2|88203.6|88178.6|88208.4|88183.4|88201.8|88176.8|47
1649839130000|2022-04-13 08:38:50|88203.1|88178.1|88192.8|88167.8|88208.2|88179.5|88190.9|88155.7|60
1649839140000|2022-04-13 08:39:00|88191.8|88166.8|88184|88159|88193.4|88168.4|88183.5|88158.5|71
1649839150000|2022-04-13 08:39:10|88183.8|88158.8|88178|88153|88192.7|88159.1|88177.7|88141.6|62
1649839160000|2022-04-13 08:39:20|88176.3|88151.3|88166.8|88116.8|88186.6|88153.6|88164.2|88114.5|70
1649839170000|2022-04-13 08:39:30|88166.7|88116.7|88143.3|88093.3|88166.7|88126.4|88130.6|88092.6|71
1649839180000|2022-04-13 08:39:40|88142.8|88092.8|88137.5|88087.5|88144.7|88099.9|88123.5|88083.8|62
1649839190000|2022-04-13 08:39:50|88137.8|88087.8|88119.3|88094.3|88137.8|88097.9|88117.7|88080.2|57
1649839200000|2022-04-13 08:40:00|88120.6|88095.6|88137|88112|88149.6|88112.3|88120.6|88083.5|70
1649839210000|2022-04-13 08:40:10|88137.2|88112.2|88123|88073|88145.2|88112.6|88119.5|88069.5|66
1649839220000|2022-04-13 08:40:20|88122.9|88072.9|88121.6|88071.6|88127.4|88088.4|88109.2|88071.6|48
1649839230000|2022-04-13 08:40:30|88121.4|88071.4|88107.8|88057.8|88121.4|88082.3|88094.1|88054.8|73
1649839240000|2022-04-13 08:40:40|88107.4|88057.4|88096.3|88071.3|88107.4|88071.3|88091.5|88055.4|58
1649839250000|2022-04-13 08:40:50|88095.5|88070.5|88093.2|88068.2|88100|88075|88092.7|88067.7|57
1649839260000|2022-04-13 08:41:00|88093|88068|88094.3|88069.3|88097.2|88072.2|88091.7|88066.7|67
1649839270000|2022-04-13 08:41:10|88094.5|88069.5|88094.9|88069.9|88096.7|88071.7|88090.4|88065.4|57
1649839280000|2022-04-13 08:41:20|88095.1|88070.1|88076.3|88051.3|88099.5|88070.5|88070.5|88037|64
1649839290000|2022-04-13 08:41:30|88075.8|88050.8|88070.8|88045.8|88085.5|88053.1|88069|88032.4|54
1649839300000|2022-04-13 08:41:40|88071.2|88046.2|88071.5|88046.5|88084.6|88050.1|88069.9|88031.5|52
1649839310000|2022-04-13 08:41:50|88070.9|88045.9|88067.3|88042.3|88072.1|88047.1|88067|88042|55
1649839320000|2022-04-13 08:42:00|88068.5|88043.5|88076.7|88051.7|88084.8|88051.7|88061.6|88034.4|58
1649839330000|2022-04-13 08:42:10|88077.4|88052.4|88067.6|88042.6|88078.6|88053.6|88066.3|88041.3|61
1649839340000|2022-04-13 08:42:20|88067.5|88042.5|88068.2|88043.2|88069.9|88044.9|88066.2|88041.2|55
1649839350000|2022-04-13 08:42:30|88068.7|88043.7|88069.5|88044.5|88070.8|88045.8|88067.2|88042.2|39
1649839360000|2022-04-13 08:42:40|88069.4|88044.4|88074.8|88049.8|88087.6|88050.2|88068.5|88036.3|39
1649839370000|2022-04-13 08:42:50|88074.6|88049.6|88082.4|88057.4|88091.7|88057.9|88073.7|88039.7|48
1649839380000|2022-04-13 08:43:00|88082.9|88057.9|88084.8|88059.8|88086.5|88061.5|88082.7|88057.7|40
1649839390000|2022-04-13 08:43:10|88085.8|88060.8|88094.2|88069.2|88106.4|88071.5|88085.8|88056.3|44
1649839400000|2022-04-13 08:43:20|88094.5|88069.5|88099.2|88074.2|88111.1|88074.5|88093.7|88055.5|49
1649839410000|2022-04-13 08:43:30|88099.6|88074.6|88127.5|88077.5|88127.6|88089.9|88099.5|88064.4|63
1649839420000|2022-04-13 08:43:40|88127.8|88077.8|88116.2|88091.2|88128|88091.9|88115.5|88077.3|21
1649839430000|2022-04-13 08:43:50|88116|88091|88118.3|88093.3|88128.2|88093.3|88113.7|88077.6|43
1649839440000|2022-04-13 08:44:00|88120.2|88095.2|88121.6|88096.6|88135|88098.9|88118.2|88082.6|51
1649839450000|2022-04-13 08:44:10|88122.6|88097.6|88114|88089|88128.9|88097.7|88113.1|88077.7|54
1649839460000|2022-04-13 08:44:20|88113.4|88088.4|88119.5|88094.5|88130.3|88095.2|88113.4|88080.3|52
1649839470000|2022-04-13 08:44:30|88119.8|88094.8|88122.2|88097.2|88134.8|88097.4|88114.8|88079.8|53
1649839480000|2022-04-13 08:44:40|88122.1|88097.1|88119.7|88094.7|88123.8|88098.8|88119.6|88094.6|50
1649839490000|2022-04-13 08:44:50|88118.8|88093.8|88122|88097|88133.3|88097.5|88116.3|88083.3|49
1649839500000|2022-04-13 08:45:00|88122.6|88097.6|88123.8|88098.8|88139.9|88102.5|88122.2|88087.2|63
1649839510000|2022-04-13 08:45:10|88123.7|88098.7|88141.5|88091.5|88148.9|88111.6|88123.7|88090.8|64
1649839520000|2022-04-13 08:45:20|88141.1|88091.1|88122.7|88072.7|88141.9|88104.4|88113.2|88070.9|71
1649839530000|2022-04-13 08:45:30|88122.3|88072.3|88105.4|88080.4|88122.8|88087|88105.3|88066|66
1649839540000|2022-04-13 08:45:40|88105.9|88080.9|88093.5|88068.5|88117.7|88083.7|88093.5|88057.3|63
1649839550000|2022-04-13 08:45:50|88093.7|88068.7|88094.7|88069.7|88095.7|88070.7|88092.7|88067.7|49
1649839560000|2022-04-13 08:46:00|88094.5|88069.5|88089.6|88064.6|88102|88070.6|88089.6|88050|48
1649839570000|2022-04-13 08:46:10|88089.2|88064.2|88075.1|88050.1|88094|88066.2|88075.1|88041.6|67
1649839580000|2022-04-13 08:46:20|88076.5|88051.5|88073.5|88048.5|88076.6|88051.6|88073.5|88048.5|62
1649839590000|2022-04-13 08:46:30|88073.6|88048.6|88080.2|88055.2|88090.2|88055.3|88071.7|88038.5|62
1649839600000|2022-04-13 08:46:40|88080.7|88055.7|88087.5|88062.5|88103.9|88068.5|88080.5|88043.3|70
1649839610000|2022-04-13 08:46:50|88086.1|88061.1|88076.9|88051.9|88100.4|88062.8|88075.2|88041.7|52
1649839620000|2022-04-13 08:47:00|88076.7|88051.7|88073.6|88048.6|88087.6|88052.2|88073|88033|51
1649839630000|2022-04-13 08:47:10|88075.4|88050.4|88074.8|88049.8|88092.6|88053.8|88074.1|88037.6|62
1649839640000|2022-04-13 08:47:20|88075.2|88050.2|88073.4|88048.4|88090.2|88054.2|88073.4|88039.3|54
1649839650000|2022-04-13 08:47:30|88072.7|88047.7|88076.8|88051.8|88097|88053.8|88071.7|88042.5|65
1649839660000|2022-04-13 08:47:40|88077.1|88052.1|88080.8|88030.8|88081.1|88054.4|88068.9|88030.8|56
1649839670000|2022-04-13 08:47:50|88081.3|88031.3|88078.9|88053.9|88089.7|88053.9|88070.2|88031.1|45
1649839680000|2022-04-13 08:48:00|88079|88054|88084.2|88059.2|88096.2|88060.2|88079|88042.9|47
1649839690000|2022-04-13 08:48:10|88083.9|88058.9|88082.8|88057.8|88089.9|88064.9|88082.8|88057.8|51
1649839700000|2022-04-13 08:48:20|88082|88057|88079.3|88054.3|88084.4|88059.4|88078.2|88053.2|51
1649839710000|2022-04-13 08:48:30|88079.5|88054.5|88077.9|88052.9|88091.2|88055.2|88077.5|88041.2|43
1649839720000|2022-04-13 08:48:40|88077.4|88052.4|88075.1|88050.1|88082.5|88053.2|88068.4|88029.2|56
1649839730000|2022-04-13 08:48:50|88075.2|88050.2|88071.1|88046.1|88075.2|88050.2|88071.1|88046.1|44
1649839740000|2022-04-13 08:49:00|88071|88046|88076.9|88051.9|88076.9|88051.9|88068.2|88043.2|54
1649839750000|2022-04-13 08:49:10|88073.4|88048.4|88073.3|88048.3|88075.9|88050.9|88072.4|88047.4|44
1649839760000|2022-04-13 08:49:20|88073.8|88048.8|88075.5|88050.5|88075.8|88050.8|88072.3|88047.3|44
1649839770000|2022-04-13 08:49:30|88074.9|88049.9|88070.8|88045.8|88084.4|88050.4|88070.8|88034.4|60
1649839780000|2022-04-13 08:49:40|88071.1|88046.1|88071.6|88046.6|88073.1|88048.1|88070.8|88045.8|47
1649839790000|2022-04-13 08:49:50|88071.7|88046.7|88070.2|88045.2|88075.8|88050.8|88069.5|88044.5|55
1649839800000|2022-04-13 08:50:00|88069.4|88044.4|88068.4|88043.4|88070.5|88045.5|88064.7|88039.7|52
1649839810000|2022-04-13 08:50:10|88068.8|88043.8|88067.1|88042.1|88071|88046|88066.8|88041.8|57
1649839820000|2022-04-13 08:50:20|88067.4|88042.4|88045.6|88020.6|88067.8|88042.8|88045.6|88008.5|69
1649839830000|2022-04-13 08:50:30|88045.8|88020.8|88052.8|88002.8|88054.4|88025.8|88038.8|88002.8|59
1649839840000|2022-04-13 08:50:40|88038.6|88013.6|88041.4|88016.4|88057.3|88019|88038.6|88004.5|52
1649839850000|2022-04-13 08:50:50|88041.1|88016.1|88045.7|88020.7|88048.6|88023.6|88039.6|88014.6|69
1649839860000|2022-04-13 08:51:00|88044.7|88019.7|88041.5|88016.5|88044.7|88019.7|88040.9|88015.9|28
1649839870000|2022-04-13 08:51:10|88041.7|88016.7|88037.2|88012.2|88043.2|88018.2|88036.2|88011.2|34
1649839880000|2022-04-13 08:51:20|88048.6|87998.6|88045.7|88020.7|88048.6|88021|88036.9|87998.6|40
1649839890000|2022-04-13 08:51:30|88045|88020|88053.7|88028.7|88053.7|88028.7|88042.4|88017.4|65
1649839900000|2022-04-13 08:51:40|88053.9|88028.9|88053.1|88028.1|88066.5|88030|88053|88015.7|47
1649839910000|2022-04-13 08:51:50|88051.6|88026.6|88054.1|88029.1|88054.2|88029.2|88049.8|88024.8|67
1649839920000|2022-04-13 08:52:00|88054|88029|88052.6|88027.6|88054.3|88029.3|88050.3|88025.3|55
1649839930000|2022-04-13 08:52:10|88052|88027|88051.3|88026.3|88052.4|88027.4|88050.9|88025.9|22
1649839940000|2022-04-13 08:52:20|88051.7|88026.7|88057.2|88032.2|88057.2|88032.2|88051.3|88026.3|27
1649839950000|2022-04-13 08:52:30|88057.6|88032.6|88081|88056|88082.9|88057.9|88057.6|88032.6|60
1649839960000|2022-04-13 08:52:40|88081.5|88056.5|88086.5|88061.5|88086.8|88061.8|88081.5|88056.5|47
1649839970000|2022-04-13 08:52:50|88085.9|88060.9|88084.1|88059.1|88086.6|88061.6|88083.9|88058.9|32
1649839980000|2022-04-13 08:53:00|88083.5|88058.5|88080.4|88055.4|88085.9|88060.9|88079.3|88054.3|51
1649839990000|2022-04-13 08:53:10|88080.6|88055.6|88087.1|88062.1|88088|88063|88080.2|88055.2|41
1649840000000|2022-04-13 08:53:20|88087.5|88062.5|88093.5|88068.5|88093.7|88068.7|88086.4|88061.4|37
1649840010000|2022-04-13 08:53:30|88092.8|88067.8|88091.9|88066.9|88094.1|88069.1|88087.3|88062.3|62
1649840020000|2022-04-13 08:53:40|88090.6|88065.6|88093.7|88068.7|88107.6|88075.2|88090.6|88057.5|62
1649840030000|2022-04-13 08:53:50|88092.9|88067.9|88088.3|88063.3|88105.1|88069.5|88086.1|88055.1|65
1649840040000|2022-04-13 08:54:00|88088.2|88063.2|88087.2|88062.2|88089.9|88064.9|88083.7|88058.7|47
1649840050000|2022-04-13 08:54:10|88087|88062|88074.8|88049.8|88088.1|88063.1|88074|88049|66
1649840060000|2022-04-13 08:54:20|88077|88052|88080.2|88055.2|88094.9|88057.6|88076.3|88043.4|57
1649840070000|2022-04-13 08:54:30|88080.9|88055.9|88082.8|88057.8|88084|88059|88078.9|88053.9|45
1649840080000|2022-04-13 08:54:40|88082.7|88057.7|88076.9|88051.9|88085.1|88058.2|88072.8|88035.1|54
1649840090000|2022-04-13 08:54:50|88077.3|88052.3|88073.3|88048.3|88084.9|88059.9|88068.8|88043.8|53
1649840100000|2022-04-13 08:55:00|88073.4|88048.4|88076.7|88051.7|88077.4|88052.4|88070.8|88045.8|52
1649840110000|2022-04-13 08:55:10|88076.9|88051.9|88060.3|88035.3|88076.9|88051.9|88059.7|88034.7|66
1649840120000|2022-04-13 08:55:20|88060.4|88035.4|88066.2|88041.2|88069.5|88044.5|88060.3|88035.3|44
1649840130000|2022-04-13 08:55:30|88066.3|88041.3|88066.5|88041.5|88067.3|88042.3|88064.2|88039.2|30
1649840140000|2022-04-13 08:55:40|88067.3|88042.3|88067.2|88042.2|88068.5|88043.5|88065.6|88040.6|38
1649840150000|2022-04-13 08:55:50|88065.5|88040.5|88066.3|88041.3|88067.1|88042.1|88065.2|88040.2|27
1649840160000|2022-04-13 08:56:00|88064.6|88039.6|88060.9|88035.9|88073.5|88041.1|88056|88018.2|48
1649840170000|2022-04-13 08:56:10|88060.4|88035.4|88029.9|88004.9|88065.1|88035.4|88029.4|87987.9|69
1649840180000|2022-04-13 08:56:20|88030.1|88005.1|88018.6|87993.6|88039.6|88005.9|88018.5|87977.6|55
1649840190000|2022-04-13 08:56:30|88032|87982|88041.4|87991.4|88042.4|87997.4|88018.9|87981.7|70
1649840200000|2022-04-13 08:56:40|88041.2|87991.2|88034.6|88009.6|88050.9|88014.2|88034.5|87990.1|59
1649840210000|2022-04-13 08:56:50|88034.5|88009.5|88039.1|87989.1|88052.2|88013.9|88030.5|87987.5|59
1649840220000|2022-04-13 08:57:00|88037.5|87987.5|88024.4|87999.4|88046.1|88007|88021.8|87987.5|67
1649840230000|2022-04-13 08:57:10|88024.1|87999.1|88013.3|87988.3|88035.7|87999.7|88012.7|87976.5|64
1649840240000|2022-04-13 08:57:20|88013.7|87988.7|88014.7|87989.7|88017.8|87992.8|88011.9|87986.9|50
1649840250000|2022-04-13 08:57:30|88014.2|87989.2|88014.6|87989.6|88028.9|87992.5|88011.8|87974.9|63
1649840260000|2022-04-13 08:57:40|88026.3|87976.3|88011.9|87986.9|88026.9|87990.2|88009.9|87976.3|52
1649840270000|2022-04-13 08:57:50|88011.8|87986.8|88015.9|87990.9|88017.2|87992.2|88010.3|87985.3|50
1649840280000|2022-04-13 08:58:00|88016|87991|88026.7|88001.7|88027.1|88002.1|88016|87991|68
1649840290000|2022-04-13 08:58:10|88027|88002|88050|88025|88055|88030|88026.7|88001.7|62
1649840300000|2022-04-13 08:58:20|88049.2|88024.2|88060.8|88035.8|88079|88045.8|88045.9|88012|62
1649840310000|2022-04-13 08:58:30|88059.4|88034.4|88062.6|88037.6|88077.7|88044.5|88056.3|88019.4|73
1649840320000|2022-04-13 08:58:40|88062.3|88037.3|88059.7|88034.7|88062.9|88037.9|88058.6|88033.6|53
1649840330000|2022-04-13 08:58:50|88059.3|88034.3|88065|88040|88084.8|88049.6|88059.2|88034.2|69
1649840340000|2022-04-13 08:59:00|88067.1|88042.1|88069.1|88044.1|88070.1|88045.1|88064.1|88039.1|48
1649840350000|2022-04-13 08:59:10|88069.2|88044.2|88069.8|88044.8|88070.9|88045.9|88067.6|88042.6|35
1649840360000|2022-04-13 08:59:20|88068.3|88043.3|88063.6|88038.6|88068.5|88043.5|88063.1|88038.1|49
1649840370000|2022-04-13 08:59:30|88063.5|88038.5|88065.8|88040.8|88066.3|88041.3|88063.3|88038.3|47
1649840380000|2022-04-13 08:59:40|88066.2|88041.2|88063.5|88038.5|88066.8|88041.8|88063.4|88038.4|29
1649840390000|2022-04-13 08:59:50|88063.6|88038.6|88064.8|88039.8|88065.9|88040.9|88063|88038|40
1649840400000|2022-04-13 09:00:00|88063.5|88038.5|88066.2|88041.2|88068.9|88043.9|88061.6|88036.6|58
1649840410000|2022-04-13 09:00:10|88066.3|88041.3|88066.4|88041.4|88081.3|88044.4|88065.6|88029.2|56
1649840420000|2022-04-13 09:00:20|88066.2|88041.2|88081.5|88031.5|88082.2|88046.4|88064.8|88031.5|55
1649840430000|2022-04-13 09:00:30|88082.1|88032.1|88077.3|88052.3|88082.5|88055|88068|88032.1|63
1649840440000|2022-04-13 09:00:40|88078|88053|88084.7|88059.7|88086.8|88061.8|88074.5|88049.5|54
1649840450000|2022-04-13 09:00:50|88086.4|88061.4|88082.3|88057.3|88088.2|88063.2|88080.1|88055.1|51
1649840460000|2022-04-13 09:01:00|88081.9|88056.9|88091|88066|88104.8|88068.2|88081.8|88054.6|65
1649840470000|2022-04-13 09:01:10|88090.6|88065.6|88082.4|88057.4|88104.8|88066.1|88081.2|88046.9|65
1649840480000|2022-04-13 09:01:20|88083.2|88058.2|88069.3|88019.3|88093.3|88058.8|88056|88017.5|73
1649840490000|2022-04-13 09:01:30|88071.1|88021.1|88054.9|88029.9|88073.1|88038.8|88053.2|88015.7|67
1649840500000|2022-04-13 09:01:40|88055.1|88030.1|88061.9|88036.9|88070.6|88045.6|88055|88030|69
1649840510000|2022-04-13 09:01:50|88062.3|88037.3|88056.6|88031.6|88074.1|88039.2|88055.5|88022.8|65
1649840520000|2022-04-13 09:02:00|88056.5|88031.5|88057.2|88032.2|88064.8|88039.8|88056.2|88031.2|60
1649840530000|2022-04-13 09:02:10|88057.4|88032.4|88045.9|88020.9|88065.6|88033.9|88045.9|88014.1|59
1649840540000|2022-04-13 09:02:20|88046.6|88021.6|88040.8|88015.8|88057.2|88027.8|88039|88000.2|62
1649840550000|2022-04-13 09:02:30|88041.6|88016.6|88043.3|88018.3|88055.2|88018.3|88039.8|88001.3|50
1649840560000|2022-04-13 09:02:40|88045.6|88020.6|88047.5|88022.5|88048.3|88023.3|88042.3|88017.3|52
1649840570000|2022-04-13 09:02:50|88046.9|88021.9|88048.6|88023.6|88049.6|88024.6|88046.9|88021.9|30
1649840580000|2022-04-13 09:03:00|88047.9|88022.9|88043.2|88018.2|88048.3|88023.3|88042.2|88017.2|52
1649840590000|2022-04-13 09:03:10|88043.6|88018.6|88052.3|88027.3|88065|88027.9|88042.4|88011.7|60
1649840600000|2022-04-13 09:03:20|88052.9|88027.9|88045.7|88020.7|88059.6|88027.9|88042.7|88007|43
1649840610000|2022-04-13 09:03:30|88045.5|88020.5|88049.1|88024.1|88061.1|88025.7|88044|88010|64
1649840620000|2022-04-13 09:03:40|88048.5|88023.5|88061.8|88036.8|88075.4|88037.8|88048.5|88013.8|66
1649840630000|2022-04-13 09:03:50|88062.1|88037.1|88051.7|88026.7|88066.5|88041.5|88051.7|88026.7|59
1649840640000|2022-04-13 09:04:00|88052.4|88027.4|88056.5|88006.5|88056.5|88029.1|88046.6|88006.5|47
1649840650000|2022-04-13 09:04:10|88058.4|88008.4|88045|88020|88058.4|88021.1|88038.9|88002.4|58
1649840660000|2022-04-13 09:04:20|88045.7|88020.7|88041.7|88016.7|88047.2|88022.2|88041.7|88016.7|33
1649840670000|2022-04-13 09:04:30|88039.1|88014.1|88040.2|88015.2|88043.5|88018.5|88038.8|88013.8|60
1649840680000|2022-04-13 09:04:40|88040.3|88015.3|88040.1|88015.1|88050.9|88017|88035.4|88000.9|48
1649840690000|2022-04-13 09:04:50|88040.7|88015.7|88038.4|88013.4|88043|88018|88037.8|88012.8|56
1649840700000|2022-04-13 09:05:00|88036.7|88011.7|88043.3|88018.3|88044.3|88019.3|88035|88010|58
1649840710000|2022-04-13 09:05:10|88044.5|88019.5|88041.6|88016.6|88046.9|88021.9|88041.1|88016.1|44
1649840720000|2022-04-13 09:05:20|88042.3|88017.3|88044.3|88019.3|88049.1|88024.1|88041.1|88016.1|50
1649840730000|2022-04-13 09:05:30|88043.8|88018.8|88046.5|88021.5|88047.4|88022.4|88040.9|88015.9|24
1649840740000|2022-04-13 09:05:40|88046.4|88021.4|88043.5|88018.5|88049.5|88024.5|88041.5|88016.5|49
1649840750000|2022-04-13 09:05:50|88043.7|88018.7|88051.5|88026.5|88054.3|88029.3|88043.7|88018.7|34
1649840760000|2022-04-13 09:06:00|88050.3|88025.3|88055.6|88030.6|88056.3|88031.3|88047.4|88022.4|43
1649840770000|2022-04-13 09:06:10|88054.1|88029.1|88054.1|88029.1|88055.4|88030.4|88050.9|88025.9|34
1649840780000|2022-04-13 09:06:20|88053.9|88028.9|88049.6|88024.6|88054.3|88029.3|88043.3|88018.3|42
1649840790000|2022-04-13 09:06:30|88049.8|88024.8|88039.9|88014.9|88054.9|88025.7|88037.5|88001.9|59
1649840800000|2022-04-13 09:06:40|88038.8|88013.8|88047.8|88022.8|88062|88027.1|88038.1|88011.5|34
1649840810000|2022-04-13 09:06:50|88047.4|88022.4|88041.3|88016.3|88049.9|88024.9|88040.6|88015.6|30
1649840820000|2022-04-13 09:07:00|88040.5|88015.5|88030.2|88005.2|88040.7|88015.7|88029.2|88004.2|49
1649840830000|2022-04-13 09:07:10|88030.8|88005.8|88025.8|88000.8|88031.7|88006.7|88024.9|87999.9|65
1649840840000|2022-04-13 09:07:20|88025|88000|88026|88001|88027.9|88002.9|88024.4|87999.4|57
1649840850000|2022-04-13 09:07:30|88025.1|88000.1|88034.7|88009.7|88036.5|88011.5|88025.1|88000.1|48
1649840860000|2022-04-13 09:07:40|88034|88009|88036.3|88011.3|88036.3|88011.3|88033.1|88008.1|54
1649840870000|2022-04-13 09:07:50|88036.6|88011.6|88035.8|88010.8|88036.9|88011.9|88034.9|88009.9|34
1649840880000|2022-04-13 09:08:00|88035.2|88010.2|88035.1|88010.1|88037|88012|88034.8|88009.8|38
1649840890000|2022-04-13 09:08:10|88035.2|88010.2|88037.8|88012.8|88039.7|88014.7|88035.2|88010.2|49
1649840900000|2022-04-13 09:08:20|88037.5|88012.5|88053.2|88028.2|88053.2|88028.2|88037.5|88012.5|52
1649840910000|2022-04-13 09:08:30|88053.1|88028.1|88050.6|88025.6|88054.8|88029.8|88049.6|88024.6|39
1649840920000|2022-04-13 09:08:40|88050.2|88025.2|88053.8|88028.8|88056.7|88031.7|88048.3|88023.3|44
1649840930000|2022-04-13 09:08:50|88055.1|88030.1|88054.8|88029.8|88057.8|88032.8|88054|88029|36
1649840940000|2022-04-13 09:09:00|88054.2|88029.2|88053.4|88028.4|88056.5|88031.5|88052.3|88027.3|43
1649840950000|2022-04-13 09:09:10|88053.5|88028.5|88050.7|88025.7|88054.3|88029.3|88050.7|88025.7|43
1649840960000|2022-04-13 09:09:20|88051.2|88026.2|88060.8|88035.8|88061.5|88036.5|88046.9|88021.9|48
1649840970000|2022-04-13 09:09:30|88062.2|88037.2|88062.7|88037.7|88064.9|88039.9|88062|88037|41
1649840980000|2022-04-13 09:09:40|88062.6|88037.6|88063|88038|88063|88038|88061.3|88036.3|19
1649840990000|2022-04-13 09:09:50|88063.2|88038.2|88064.2|88039.2|88064.5|88039.5|88061.9|88036.9|30
1649841000000|2022-04-13 09:10:00|88064.6|88039.6|88068.1|88043.1|88068.7|88043.7|88063.5|88038.5|46
1649841010000|2022-04-13 09:10:10|88068|88043|88068.2|88043.2|88068.4|88043.4|88067.1|88042.1|22
1649841020000|2022-04-13 09:10:20|88068.6|88043.6|88068.5|88043.5|88069.1|88044.1|88066.7|88041.7|31
1649841030000|2022-04-13 09:10:30|88068.3|88043.3|88070.7|88045.7|88071.5|88046.5|88067.6|88042.6|26
1649841040000|2022-04-13 09:10:40|88070.9|88045.9|88070|88045|88071.3|88046.3|88067.6|88042.6|35
1649841050000|2022-04-13 09:10:50|88070.6|88045.6|88068.2|88043.2|88071|88046|88068.2|88043.2|30
1649841060000|2022-04-13 09:11:00|88068|88043|88068.4|88043.4|88069.7|88044.7|88067.6|88042.6|27
1649841070000|2022-04-13 09:11:10|88068.7|88043.7|88069|88044|88069.2|88044.2|88066.2|88041.2|34
1649841080000|2022-04-13 09:11:20|88068.8|88043.8|88068.1|88043.1|88070.3|88045.3|88067.4|88042.4|38
1649841090000|2022-04-13 09:11:30|88067.8|88042.8|88068|88043|88069.5|88044.5|88063.1|88038.1|40
1649841100000|2022-04-13 09:11:40|88067.8|88042.8|88062.6|88037.6|88069|88044|88062.6|88037.6|34
1649841110000|2022-04-13 09:11:50|88063.6|88038.6|88065.3|88040.3|88067.3|88042.3|88063.6|88038.6|42
1649841120000|2022-04-13 09:12:00|88066.9|88041.9|88064.6|88039.6|88067.3|88042.3|88063.5|88038.5|59
1649841130000|2022-04-13 09:12:10|88065.5|88040.5|88061.7|88036.7|88068.7|88043.7|88060.3|88035.3|47
1649841140000|2022-04-13 09:12:20|88061.9|88036.9|88062.7|88037.7|88063.6|88038.6|88061.6|88036.6|30
1649841150000|2022-04-13 09:12:30|88063.2|88038.2|88057.8|88032.8|88063.7|88038.7|88055.9|88030.9|45
1649841160000|2022-04-13 09:12:40|88057|88032|88064.9|88039.9|88064.9|88039.9|88055.8|88030.8|36
1649841170000|2022-04-13 09:12:50|88064.7|88039.7|88063.4|88038.4|88065.3|88040.3|88060.2|88035.2|29
1649841180000|2022-04-13 09:13:00|88063.5|88038.5|88064.5|88039.5|88066.5|88041.5|88063.5|88038.5|33
1649841190000|2022-04-13 09:13:10|88064.2|88039.2|88066.2|88041.2|88066.2|88041.2|88063|88038|29
1649841200000|2022-04-13 09:13:20|88065.9|88040.9|88059.9|88034.9|88065.9|88040.9|88058|88033|38
1649841210000|2022-04-13 09:13:30|88060.3|88035.3|88059.9|88034.9|88061|88036|88058.6|88033.6|42
1649841220000|2022-04-13 09:13:40|88059.8|88034.8|88059.5|88034.5|88060.7|88035.7|88057.4|88032.4|34
1649841230000|2022-04-13 09:13:50|88059.9|88034.9|88058.9|88033.9|88061.3|88036.3|88058.7|88033.7|37
1649841240000|2022-04-13 09:14:00|88056.5|88031.5|88056.7|88031.7|88057.2|88032.2|88053.7|88028.7|40
1649841250000|2022-04-13 09:14:10|88057|88032|88057|88032|88058.7|88033.7|88054.7|88029.7|30
1649841260000|2022-04-13 09:14:20|88057.1|88032.1|88058.1|88033.1|88060.4|88035.4|88056.9|88031.9|36
1649841270000|2022-04-13 09:14:30|88056.9|88031.9|88068.8|88043.8|88069|88044|88056.9|88031.9|41
1649841280000|2022-04-13 09:14:40|88068.9|88043.9|88071.8|88046.8|88073.2|88048.2|88067.8|88042.8|47
1649841290000|2022-04-13 09:14:50|88071.4|88046.4|88075.8|88050.8|88087|88050.9|88068.8|88037|48
1649841300000|2022-04-13 09:15:00|88077|88052|88082.3|88057.3|88082.3|88057.3|88076.9|88051.9|57
1649841310000|2022-04-13 09:15:10|88081.8|88056.8|88080.5|88055.5|88081.8|88056.8|88078.8|88053.8|38
1649841320000|2022-04-13 09:15:20|88080|88055|88079.7|88054.7|88080.8|88055.8|88077.7|88052.7|46
1649841330000|2022-04-13 09:15:30|88079|88054|88090|88065|88090|88065|88078.8|88053.8|46
1649841340000|2022-04-13 09:15:40|88090.4|88065.4|88092.7|88067.7|88103.6|88069.3|88088.6|88053.3|47
1649841350000|2022-04-13 09:15:50|88093.3|88068.3|88087.4|88062.4|88094.5|88069.5|88087.4|88062.4|42
1649841360000|2022-04-13 09:16:00|88086.1|88061.1|88087.7|88062.7|88091.1|88066.1|88084.6|88059.6|55
1649841370000|2022-04-13 09:16:10|88087.3|88062.3|88090.8|88065.8|88092.9|88067.9|88087.1|88062.1|53
1649841380000|2022-04-13 09:16:20|88091.7|88066.7|88092|88067|88093.7|88068.7|88091.3|88066.3|31
1649841390000|2022-04-13 09:16:30|88091.9|88066.9|88094.8|88069.8|88094.8|88069.8|88091|88066|36
1649841400000|2022-04-13 09:16:40|88094.6|88069.6|88095.1|88070.1|88096.2|88071.2|88093.6|88068.6|23
1649841410000|2022-04-13 09:16:50|88095.5|88070.5|88100.6|88075.6|88104.6|88079.6|88095.3|88070.3|50
1649841420000|2022-04-13 09:17:00|88100.7|88075.7|88100.5|88075.5|88101.5|88076.5|88095.9|88070.9|48
1649841430000|2022-04-13 09:17:10|88099.5|88074.5|88133.5|88108.5|88143|88109|88099.5|88074.5|51
1649841440000|2022-04-13 09:17:20|88133.7|88108.7|88137.6|88112.6|88145.1|88114.7|88131.9|88094.5|42
1649841450000|2022-04-13 09:17:30|88138|88113|88139.9|88114.9|88143.4|88118.4|88137.4|88112.4|36
1649841460000|2022-04-13 09:17:40|88139.5|88114.5|88151.7|88101.7|88151.7|88118.5|88135.7|88101.3|41
1649841470000|2022-04-13 09:17:50|88151.5|88101.5|88138.9|88113.9|88151.5|88114.8|88135.2|88101.5|37
1649841480000|2022-04-13 09:18:00|88139.3|88114.3|88133.6|88108.6|88139.3|88114.3|88128.4|88103.4|52
1649841490000|2022-04-13 09:18:10|88133.5|88108.5|88132|88107|88135.8|88110.8|88127.6|88102.6|40
1649841500000|2022-04-13 09:18:20|88131.9|88106.9|88139.9|88114.9|88142.1|88117.1|88130.9|88105.9|51
1649841510000|2022-04-13 09:18:30|88139.5|88114.5|88154.2|88129.2|88159.6|88129.4|88139.3|88109.6|58
1649841520000|2022-04-13 09:18:40|88154.3|88129.3|88157.8|88132.8|88157.8|88132.8|88152.4|88127.4|48
1649841530000|2022-04-13 09:18:50|88158.5|88133.5|88155.5|88130.5|88160.6|88135.6|88154.8|88129.8|40
1649841540000|2022-04-13 09:19:00|88156.4|88131.4|88157.6|88132.6|88158.2|88133.2|88156.2|88131.2|32
1649841550000|2022-04-13 09:19:10|88157.3|88132.3|88158.5|88133.5|88158.5|88133.5|88156.2|88131.2|23
1649841560000|2022-04-13 09:19:20|88158|88133|88160.7|88135.7|88161.8|88136.8|88157.9|88132.9|42
1649841570000|2022-04-13 09:19:30|88159.2|88134.2|88161.3|88136.3|88164.1|88139.1|88159|88134|32
1649841580000|2022-04-13 09:19:40|88161.9|88136.9|88157.2|88132.2|88163.7|88138.7|88154.9|88129.9|29
1649841590000|2022-04-13 09:19:50|88157.9|88132.9|88152.8|88127.8|88158.1|88133.1|88149.8|88124.8|53
1649841600000|2022-04-13 09:20:00|88152.4|88127.4|88147.7|88122.7|88154.4|88129.4|88144.6|88119.6|54
1649841610000|2022-04-13 09:20:10|88148.3|88123.3|88145.7|88120.7|88148.8|88123.8|88144.6|88119.6|53
1649841620000|2022-04-13 09:20:20|88146.5|88121.5|88144.8|88119.8|88147.8|88122.8|88143.7|88118.7|39
1649841630000|2022-04-13 09:20:30|88145.4|88120.4|88155.5|88130.5|88158.5|88133.5|88144.2|88119.2|53
1649841640000|2022-04-13 09:20:40|88155.4|88130.4|88155.1|88130.1|88155.5|88130.5|88148.9|88123.9|50
1649841650000|2022-04-13 09:20:50|88155|88130|88158.2|88133.2|88159|88134|88154.1|88129.1|55
1649841660000|2022-04-13 09:21:00|88157.9|88132.9|88159.2|88134.2|88160.2|88135.2|88157.5|88132.5|25
1649841670000|2022-04-13 09:21:10|88159.6|88134.6|88164.6|88139.6|88165.5|88140.5|88157|88132|57
1649841680000|2022-04-13 09:21:20|88163.1|88138.1|88165.3|88140.3|88169.5|88144.5|88160.3|88135.3|56
1649841690000|2022-04-13 09:21:30|88166.1|88141.1|88174.2|88149.2|88186.4|88153.3|88164.5|88134.7|45
1649841700000|2022-04-13 09:21:40|88174.4|88149.4|88182.4|88157.4|88184|88159|88174.4|88149.4|56
1649841710000|2022-04-13 09:21:50|88183.8|88158.8|88202.6|88177.6|88204|88179|88181.8|88156.8|54
1649841720000|2022-04-13 09:22:00|88202.9|88177.9|88200|88175|88216.9|88184.3|88198.9|88165.3|46
1649841730000|2022-04-13 09:22:10|88200.1|88175.1|88196.6|88171.6|88200.1|88175.1|88195.1|88170.1|45
1649841740000|2022-04-13 09:22:20|88195.3|88170.3|88191.8|88166.8|88202.5|88171|88189.6|88151.3|36
1649841750000|2022-04-13 09:22:30|88191.9|88166.9|88190.8|88165.8|88192.1|88167.1|88189.8|88164.8|43
1649841760000|2022-04-13 09:22:40|88190.6|88165.6|88191.7|88166.7|88192.7|88167.7|88190.6|88165.6|23
1649841770000|2022-04-13 09:22:50|88191.6|88166.6|88194.4|88169.4|88196.1|88171.1|88190.4|88165.4|24
1649841780000|2022-04-13 09:23:00|88194.3|88169.3|88194.3|88169.3|88194.9|88169.9|88194.2|88169.2|8
1649841790000|2022-04-13 09:23:10|88193.5|88168.5|88192.1|88167.1|88194|88169|88186.9|88161.9|23
1649841800000|2022-04-13 09:23:20|88191.6|88166.6|88192.8|88167.8|88193.1|88168.1|88188.6|88163.6|24
1649841810000|2022-04-13 09:23:30|88193.1|88168.1|88190.4|88165.4|88193.5|88168.5|88190.3|88165.3|22
1649841820000|2022-04-13 09:23:40|88190.5|88165.5|88168.1|88143.1|88190.8|88165.8|88166.2|88127.9|49
1649841830000|2022-04-13 09:23:50|88169.9|88144.9|88166.4|88141.4|88173.4|88148.4|88165|88140|50
1649841840000|2022-04-13 09:24:00|88166.5|88141.5|88168.3|88143.3|88180.8|88144.3|88166.1|88129.2|27
1649841850000|2022-04-13 09:24:10|88168.7|88143.7|88165.7|88140.7|88168.8|88143.8|88165.7|88140.7|31
1649841860000|2022-04-13 09:24:20|88166|88141|88167.1|88142.1|88167.6|88142.6|88166|88141|26
1649841870000|2022-04-13 09:24:30|88166.5|88141.5|88166.6|88141.6|88167.6|88142.6|88166.2|88141.2|23
1649841880000|2022-04-13 09:24:40|88166.8|88141.8|88171.1|88146.1|88171.3|88146.3|88166.2|88141.2|30
1649841890000|2022-04-13 09:24:50|88172.7|88147.7|88169.9|88144.9|88173.3|88148.3|88168.6|88143.6|40
1649841900000|2022-04-13 09:25:00|88170.1|88145.1|88162.3|88137.3|88170.2|88145.2|88161.4|88136.4|36
1649841910000|2022-04-13 09:25:10|88163.3|88138.3|88155.5|88130.5|88170|88142.3|88155.5|88120|57
1649841920000|2022-04-13 09:25:20|88156.7|88131.7|88159.5|88134.5|88160.9|88135.9|88155.3|88130.3|41
1649841930000|2022-04-13 09:25:30|88160.2|88135.2|88159.7|88134.7|88160.9|88135.9|88158.9|88133.9|26
1649841940000|2022-04-13 09:25:40|88159.6|88134.6|88160.4|88135.4|88160.4|88135.4|88158.2|88133.2|33
1649841950000|2022-04-13 09:25:50|88160.9|88135.9|88160.3|88135.3|88161.2|88136.2|88157.6|88132.6|46
1649841960000|2022-04-13 09:26:00|88160.2|88135.2|88157.2|88132.2|88160.7|88135.7|88153.9|88128.9|48
1649841970000|2022-04-13 09:26:10|88157|88132|88133.4|88108.4|88165.4|88140.4|88131.9|88100.4|64
1649841980000|2022-04-13 09:26:20|88134.3|88109.3|88138.3|88113.3|88151|88113.4|88126.8|88099.5|51
1649841990000|2022-04-13 09:26:30|88138.6|88113.6|88139.5|88114.5|88142.1|88117.1|88138|88113|42
1649842000000|2022-04-13 09:26:40|88139.6|88114.6|88134.9|88109.9|88139.6|88114.6|88134.8|88109.8|36
1649842010000|2022-04-13 09:26:50|88135.5|88110.5|88140.5|88115.5|88143.6|88118.6|88135.5|88110.5|54
1649842020000|2022-04-13 09:27:00|88140.3|88115.3|88140.1|88115.1|88144.6|88119.6|88138.6|88113.6|53
1649842030000|2022-04-13 09:27:10|88139.6|88114.6|88146.1|88121.1|88147.2|88122.2|88139.6|88114.6|41
1649842040000|2022-04-13 09:27:20|88159.1|88109.1|88146|88121|88159.1|88122.1|88140.6|88104.7|47
1649842050000|2022-04-13 09:27:30|88145.9|88120.9|88148.5|88123.5|88152.4|88127.4|88144.7|88119.7|42
1649842060000|2022-04-13 09:27:40|88148.1|88123.1|88151.9|88126.9|88165.2|88128.4|88148.1|88114.3|29
1649842070000|2022-04-13 09:27:50|88164.6|88114.6|88148.8|88123.8|88164.6|88129.4|88148.5|88112|33
1649842080000|2022-04-13 09:28:00|88148.6|88123.6|88151.3|88126.3|88151.9|88126.9|88145.6|88120.6|43
1649842090000|2022-04-13 09:28:10|88151.1|88126.1|88149.4|88124.4|88154.2|88129.2|88147.6|88122.6|35
1649842100000|2022-04-13 09:28:20|88149.7|88124.7|88154.6|88129.6|88166.7|88129.6|88149|88116.4|43
1649842110000|2022-04-13 09:28:30|88154.1|88129.1|88146.5|88121.5|88158.7|88129.6|88141.5|88106|49
1649842120000|2022-04-13 09:28:40|88148|88123|88147.4|88122.4|88148.5|88123.5|88145.5|88120.5|46
1649842130000|2022-04-13 09:28:50|88148.4|88123.4|88145.5|88120.5|88148.6|88123.6|88142|88117|46
1649842140000|2022-04-13 09:29:00|88145.6|88120.6|88147.3|88122.3|88148.6|88123.6|88144.8|88119.8|40
1649842150000|2022-04-13 09:29:10|88147.2|88122.2|88144.4|88119.4|88148.6|88123.6|88142.3|88117.3|50
1649842160000|2022-04-13 09:29:20|88145|88120|88146.2|88121.2|88146.9|88121.9|88142.3|88117.3|30
1649842170000|2022-04-13 09:29:30|88146.3|88121.3|88146.6|88121.6|88149|88124|88145|88120|22
1649842180000|2022-04-13 09:29:40|88147|88122|88146.4|88121.4|88147.4|88122.4|88145.6|88120.6|30
1649842190000|2022-04-13 09:29:50|88146.3|88121.3|88149.7|88124.7|88161.7|88126.7|88145.7|88110.3|29
1649842200000|2022-04-13 09:30:00|88148.5|88123.5|88155.6|88130.6|88156.4|88131.4|88147.1|88122.1|53
1649842210000|2022-04-13 09:30:10|88155.5|88130.5|88152.8|88127.8|88159.6|88134.6|88152.8|88127.8|59
1649842220000|2022-04-13 09:30:20|88154.4|88129.4|88149.7|88124.7|88161.2|88134|88148.6|88111.2|53
1649842230000|2022-04-13 09:30:30|88149.2|88124.2|88157.8|88132.8|88158.3|88133.3|88149.2|88124.2|40
1649842240000|2022-04-13 09:30:40|88157.5|88132.5|88157.7|88132.7|88158.8|88133.8|88155.8|88130.8|59
1649842250000|2022-04-13 09:30:50|88156|88131|88153.7|88128.7|88157.6|88132.6|88153.7|88128.7|54
1649842260000|2022-04-13 09:31:00|88153.9|88128.9|88158.6|88133.6|88162.4|88137.4|88152.5|88127.5|57
1649842270000|2022-04-13 09:31:10|88159.1|88134.1|88160.4|88135.4|88162.9|88137.9|88158.8|88133.8|60
1649842280000|2022-04-13 09:31:20|88161|88136|88144|88119|88163|88138|88141.8|88116.8|66
1649842290000|2022-04-13 09:31:30|88143.9|88118.9|88127.2|88102.2|88152|88118.9|88123.1|88082.1|66
1649842300000|2022-04-13 09:31:40|88126.4|88101.4|88122.7|88097.7|88128.7|88103.7|88122.2|88097.2|50
1649842310000|2022-04-13 09:31:50|88123|88098|88116.2|88091.2|88130.3|88098.2|88114.7|88076.8|50
1649842320000|2022-04-13 09:32:00|88115.8|88090.8|88127.9|88102.9|88140.2|88103.8|88114.9|88089.9|47
1649842330000|2022-04-13 09:32:10|88128.7|88103.7|88130.2|88105.2|88130.6|88105.6|88126.8|88101.8|32
1649842340000|2022-04-13 09:32:20|88129.3|88104.3|88123.8|88098.8|88130.2|88105.2|88122.6|88097.6|53
1649842350000|2022-04-13 09:32:30|88124.4|88099.4|88121.7|88096.7|88130.5|88105.5|88121.7|88096.7|48
1649842360000|2022-04-13 09:32:40|88120|88095|88130.3|88105.3|88134.5|88109.5|88117.5|88092.5|56
1649842370000|2022-04-13 09:32:50|88125.8|88100.8|88130|88105|88134.9|88105.8|88119.5|88083.8|57
1649842380000|2022-04-13 09:33:00|88130.1|88105.1|88134.1|88109.1|88136.4|88111.4|88129.9|88104.9|54
1649842390000|2022-04-13 09:33:10|88134.4|88109.4|88133.5|88108.5|88145.5|88109.4|88131.1|88094.7|50
1649842400000|2022-04-13 09:33:20|88133.6|88108.6|88140.2|88115.2|88152.7|88116.1|88132.7|88102|55
1649842410000|2022-04-13 09:33:30|88140.5|88115.5|88155.2|88130.2|88167.4|88131.4|88140.5|88115.5|59
1649842420000|2022-04-13 09:33:40|88155.3|88130.3|88152.7|88127.7|88155.9|88130.9|88152.7|88127.7|39
1649842430000|2022-04-13 09:33:50|88153.5|88128.5|88147.5|88122.5|88154.1|88129.1|88145.4|88120.4|42
1649842440000|2022-04-13 09:34:00|88147.3|88122.3|88137.7|88112.7|88147.8|88122.8|88134.8|88109.8|66
1649842450000|2022-04-13 09:34:10|88133.4|88108.4|88130.8|88105.8|88135.3|88110.3|88130.2|88105.2|45
1649842460000|2022-04-13 09:34:20|88131.2|88106.2|88128.8|88103.8|88131.2|88106.2|88127.5|88102.5|46
1649842470000|2022-04-13 09:34:30|88128.1|88103.1|88126.8|88101.8|88129.2|88104.2|88126.8|88101.8|37
1649842480000|2022-04-13 09:34:40|88126.9|88101.9|88126|88101|88140.8|88108.2|88126|88090.8|57
1649842490000|2022-04-13 09:34:50|88126.1|88101.1|88115.8|88090.8|88128.3|88103.3|88114.1|88089.1|60
1649842500000|2022-04-13 09:35:00|88115.3|88090.3|88115.5|88090.5|88116.8|88091.8|88113.4|88088.4|49
1649842510000|2022-04-13 09:35:10|88115.6|88090.6|88127.7|88077.7|88127.7|88095.8|88110.1|88074.9|50
1649842520000|2022-04-13 09:35:20|88114.9|88089.9|88118.7|88093.7|88123.2|88098.2|88111.9|88086.9|60
1649842530000|2022-04-13 09:35:30|88116.8|88091.8|88135.7|88110.7|88135.7|88110.7|88115.4|88090.4|56
1649842540000|2022-04-13 09:35:40|88136.3|88111.3|88139.7|88114.7|88140.2|88115.2|88132.7|88107.7|56
1649842550000|2022-04-13 09:35:50|88139.6|88114.6|88140.4|88115.4|88152.8|88119.7|88138.1|88102|52
1649842560000|2022-04-13 09:36:00|88140.1|88115.1|88148.1|88123.1|88161.8|88124.6|88140.1|88111.1|52
1649842570000|2022-04-13 09:36:10|88150.2|88125.2|88160.1|88135.1|88160.7|88135.7|88150.2|88125.2|65
1649842580000|2022-04-13 09:36:20|88161.1|88136.1|88160.3|88135.3|88165.4|88140.4|88159.2|88134.2|47
1649842590000|2022-04-13 09:36:30|88160.5|88135.5|88154.9|88129.9|88169.8|88136.1|88154.7|88117.3|45
1649842600000|2022-04-13 09:36:40|88154.6|88129.6|88151.9|88126.9|88166.9|88129.8|88148.7|88113.4|41
1649842610000|2022-04-13 09:36:50|88151.6|88126.6|88159.5|88134.5|88173.8|88137.6|88150.5|88123.8|32
1649842620000|2022-04-13 09:37:00|88172.4|88122.4|88176.1|88126.1|88177.3|88140.7|88156.9|88122.3|49
1649842630000|2022-04-13 09:37:10|88177|88127|88162.9|88137.9|88177|88142|88162.9|88125.5|42
1649842640000|2022-04-13 09:37:20|88163.3|88138.3|88167.2|88142.2|88178.9|88142.6|88161.9|88128|42
1649842650000|2022-04-13 09:37:30|88167.1|88142.1|88170.8|88145.8|88170.8|88145.8|88165.9|88140.9|38
1649842660000|2022-04-13 09:37:40|88170.5|88145.5|88168.2|88143.2|88172.2|88147.2|88167.1|88142.1|55
1649842670000|2022-04-13 09:37:50|88167.8|88142.8|88176.2|88151.2|88180.4|88155.4|88167.8|88142.8|52
1649842680000|2022-04-13 09:38:00|88176.4|88151.4|88171.1|88146.1|88176.4|88151.4|88166.5|88141.5|46
1649842690000|2022-04-13 09:38:10|88171.6|88146.6|88162.5|88137.5|88178.1|88146.7|88158.9|88123.2|66
1649842700000|2022-04-13 09:38:20|88162.7|88137.7|88162.7|88137.7|88174.8|88139|88156.9|88121.7|71
1649842710000|2022-04-13 09:38:30|88163.4|88138.4|88169.8|88144.8|88182.6|88145.7|88163.4|88132.2|64
1649842720000|2022-04-13 09:38:40|88170|88145|88170.8|88145.8|88172.6|88147.6|88166.3|88141.3|63
1649842730000|2022-04-13 09:38:50|88170.5|88145.5|88168.2|88143.2|88170.5|88145.5|88167.3|88142.3|53
1649842740000|2022-04-13 09:39:00|88168.3|88143.3|88169.4|88144.4|88170.8|88145.8|88166.5|88141.5|41
1649842750000|2022-04-13 09:39:10|88169.3|88144.3|88176|88151|88176.9|88151.9|88166|88141|51
1649842760000|2022-04-13 09:39:20|88174|88149|88170|88145|88174|88149|88168.2|88143.2|55
1649842770000|2022-04-13 09:39:30|88169.6|88144.6|88200.1|88150.1|88201.4|88161.9|88166.9|88141.9|66
1649842780000|2022-04-13 09:39:40|88202.8|88152.8|88206.3|88181.3|88221.1|88182.3|88191.1|88148.7|72
1649842790000|2022-04-13 09:39:50|88206.2|88181.2|88196.7|88171.7|88212.6|88181.2|88196.7|88160.1|61
1649842800000|2022-04-13 09:40:00|88196.5|88171.5|88197.3|88172.3|88209.3|88174.4|88191.5|88153.9|70
1649842810000|2022-04-13 09:40:10|88197.7|88172.7|88204.9|88179.9|88215.5|88181.3|88196.8|88161.9|72
1649842820000|2022-04-13 09:40:20|88205.4|88180.4|88198.3|88173.3|88215.1|88180.4|88196.6|88163.1|67
1649842830000|2022-04-13 09:40:30|88198.2|88173.2|88204.6|88179.6|88215.1|88179.8|88197.9|88160.9|55
1649842840000|2022-04-13 09:40:40|88205.1|88180.1|88201.6|88176.6|88215.6|88180.3|88198.8|88161.7|48
1649842850000|2022-04-13 09:40:50|88199.9|88174.9|88198.5|88173.5|88212.9|88175.5|88197.5|88161.7|40
1649842860000|2022-04-13 09:41:00|88198.3|88173.3|88200|88175|88202.1|88177.1|88197.1|88172.1|49
1649842870000|2022-04-13 09:41:10|88199.7|88174.7|88197.1|88172.1|88199.7|88174.7|88196.9|88171.9|34
1649842880000|2022-04-13 09:41:20|88197.3|88172.3|88199.5|88174.5|88199.9|88174.9|88196.5|88171.5|29
1649842890000|2022-04-13 09:41:30|88199.6|88174.6|88206.3|88181.3|88208.8|88183.8|88199.6|88174.6|40
1649842900000|2022-04-13 09:41:40|88206.5|88181.5|88193.9|88168.9|88206.5|88181.5|88192|88167|61
1649842910000|2022-04-13 09:41:50|88194|88169|88190.9|88165.9|88194.1|88169.1|88188.7|88163.7|43
1649842920000|2022-04-13 09:42:00|88191|88166|88192.7|88167.7|88193.3|88168.3|88189.9|88164.9|57
1649842930000|2022-04-13 09:42:10|88192.8|88167.8|88185.9|88160.9|88194.9|88169.9|88185.6|88160.6|56
1649842940000|2022-04-13 09:42:20|88185.8|88160.8|88184.9|88159.9|88187.7|88162.7|88184.3|88159.3|40
1649842950000|2022-04-13 09:42:30|88185.5|88160.5|88186.9|88161.9|88187.2|88162.2|88185.2|88160.2|32
1649842960000|2022-04-13 09:42:40|88186.7|88161.7|88185.6|88160.6|88187.8|88162.8|88184.9|88159.9|29
1649842970000|2022-04-13 09:42:50|88184.7|88159.7|88187|88162|88187.1|88162.1|88184.7|88159.7|33
1649842980000|2022-04-13 09:43:00|88186.5|88161.5|88171|88146|88186.8|88161.8|88166.1|88128.2|59
1649842990000|2022-04-13 09:43:10|88170.7|88145.7|88152.1|88127.1|88170.7|88145.7|88150.3|88113|60
1649843000000|2022-04-13 09:43:20|88152.4|88127.4|88151.1|88126.1|88154.7|88129.7|88150.4|88125.4|51
1649843010000|2022-04-13 09:43:30|88151|88126|88143.1|88118.1|88158.7|88126|88139.8|88101.9|49
1649843020000|2022-04-13 09:43:40|88144.3|88119.3|88159.6|88134.6|88159.6|88134.6|88143.6|88118.6|48
1649843030000|2022-04-13 09:43:50|88156.9|88131.9|88189.7|88164.7|88203.3|88166.1|88156.9|88131.9|54
1649843040000|2022-04-13 09:44:00|88189.8|88164.8|88189|88164|88192.4|88167.4|88188.8|88163.8|37
1649843050000|2022-04-13 09:44:10|88190.2|88165.2|88190.9|88165.9|88202.3|88165.9|88188.4|88151.9|22
1649843060000|2022-04-13 09:44:20|88191.1|88166.1|88189.2|88164.2|88192.1|88167.1|88187.7|88162.7|53
1649843070000|2022-04-13 09:44:30|88189|88164|88200.9|88175.9|88201.1|88176.1|88188.6|88163.6|39
1649843080000|2022-04-13 09:44:40|88199.5|88174.5|88201.1|88176.1|88208.1|88183.1|88199.5|88174.5|57
1649843090000|2022-04-13 09:44:50|88202.5|88177.5|88174.3|88149.3|88202.5|88177.5|88169.6|88138|49
1649843100000|2022-04-13 09:45:00|88174.4|88149.4|88172.6|88147.6|88177.1|88152.1|88171|88146|42
1649843110000|2022-04-13 09:45:10|88173.2|88148.2|88177.4|88152.4|88178.1|88153.1|88172.6|88147.6|30
1649843120000|2022-04-13 09:45:20|88175.8|88150.8|88177.9|88152.9|88178.9|88153.9|88175.6|88150.6|31
1649843130000|2022-04-13 09:45:30|88177.6|88152.6|88177.1|88152.1|88178.7|88153.7|88176.2|88151.2|28
1649843140000|2022-04-13 09:45:40|88177.8|88152.8|88185.9|88160.9|88189.8|88164.8|88177.8|88152.8|46
1649843150000|2022-04-13 09:45:50|88187|88162|88186.8|88161.8|88188.6|88163.6|88180.7|88155.7|40
1649843160000|2022-04-13 09:46:00|88185.7|88160.7|88187.3|88162.3|88191.1|88166.1|88184.7|88159.7|50
1649843170000|2022-04-13 09:46:10|88186.5|88161.5|88183.7|88158.7|88187.3|88162.3|88183.3|88158.3|36
1649843180000|2022-04-13 09:46:20|88185.7|88160.7|88185.9|88160.9|88187.5|88162.5|88185.4|88160.4|31
1649843190000|2022-04-13 09:46:30|88186.8|88161.8|88194.6|88169.6|88195.2|88170.2|88186.3|88161.3|56
1649843200000|2022-04-13 09:46:40|88193|88168|88191.2|88166.2|88194.6|88169.6|88189.3|88164.3|41
1649843210000|2022-04-13 09:46:50|88191.4|88166.4|88192.7|88167.7|88192.7|88167.7|88188.6|88163.6|34
1649843220000|2022-04-13 09:47:00|88193.3|88168.3|88192.1|88167.1|88194.2|88169.2|88189.3|88164.3|60
1649843230000|2022-04-13 09:47:10|88192.3|88167.3|88179.7|88154.7|88192.3|88167.3|88176.4|88140.9|61
1649843240000|2022-04-13 09:47:20|88179.5|88154.5|88182.3|88157.3|88183.7|88158.7|88177.3|88152.3|32
1649843250000|2022-04-13 09:47:30|88182.6|88157.6|88189|88164|88189.9|88164.9|88180.4|88155.4|44
1649843260000|2022-04-13 09:47:40|88189.2|88164.2|88190.2|88165.2|88190.7|88165.7|88185.7|88160.7|55
1649843270000|2022-04-13 09:47:50|88190.4|88165.4|88191.8|88166.8|88194.6|88169.6|88187|88162|48
1649843280000|2022-04-13 09:48:00|88191.9|88166.9|88198.8|88173.8|88202.5|88177.5|88191.7|88166.7|60
1649843290000|2022-04-13 09:48:10|88199.7|88174.7|88200.6|88175.6|88203|88178|88199.7|88174.7|50
1649843300000|2022-04-13 09:48:20|88200.7|88175.7|88201.7|88176.7|88204|88179|88199.3|88174.3|43
1649843310000|2022-04-13 09:48:30|88201|88176|88201.6|88176.6|88204.1|88179.1|88199.7|88174.7|39
1649843320000|2022-04-13 09:48:40|88201.9|88176.9|88204|88179|88204.7|88179.7|88200.2|88175.2|45
1649843330000|2022-04-13 09:48:50|88204.2|88179.2|88193.6|88168.6|88204.2|88179.2|88193.6|88168.6|47
1649843340000|2022-04-13 09:49:00|88193.3|88168.3|88199.4|88174.4|88210.6|88176.7|88192.4|88157.8|71
1649843350000|2022-04-13 09:49:10|88199.6|88174.6|88192.9|88167.9|88199.7|88174.7|88192.9|88167.9|54
1649843360000|2022-04-13 09:49:20|88192.7|88167.7|88188.4|88163.4|88206.6|88169.6|88188.4|88155.3|53
1649843370000|2022-04-13 09:49:30|88187.3|88162.3|88169.1|88144.1|88188.3|88163.3|88168.1|88143.1|66
1649843380000|2022-04-13 09:49:40|88169.8|88144.8|88160.5|88135.5|88182.5|88145|88157.7|88131.1|67
1649843390000|2022-04-13 09:49:50|88160.1|88135.1|88160|88135|88175.3|88139.3|88159.4|88122.6|41
1649843400000|2022-04-13 09:50:00|88159.5|88134.5|88156.6|88131.6|88169.7|88134.6|88152.8|88119.7|52
1649843410000|2022-04-13 09:50:10|88157.1|88132.1|88160.2|88135.2|88162.6|88137.6|88156.8|88131.8|53
1649843420000|2022-04-13 09:50:20|88161.5|88136.5|88163.7|88138.7|88166.7|88141.7|88159.5|88134.5|46
1649843430000|2022-04-13 09:50:30|88162.9|88137.9|88157|88132|88163.3|88138.3|88152.2|88127.2|46
1649843440000|2022-04-13 09:50:40|88156.5|88131.5|88158.1|88133.1|88158.4|88133.4|88154.9|88129.9|33
1649843450000|2022-04-13 09:50:50|88158.8|88133.8|88154|88129|88158.8|88133.8|88150.8|88125.8|44
1649843460000|2022-04-13 09:51:00|88153.6|88128.6|88163.3|88138.3|88163.6|88138.6|88153.6|88128.6|42
1649843470000|2022-04-13 09:51:10|88162.8|88137.8|88163.6|88138.6|88165|88140|88157.7|88132.7|39
1649843480000|2022-04-13 09:51:20|88163.5|88138.5|88162.7|88137.7|88163.7|88138.7|88160.6|88135.6|37
1649843490000|2022-04-13 09:51:30|88162.4|88137.4|88162.7|88137.7|88163.3|88138.3|88161.6|88136.6|18
1649843500000|2022-04-13 09:51:40|88163.3|88138.3|88162|88137|88165.6|88140.6|88161.9|88136.9|24
1649843510000|2022-04-13 09:51:50|88162.7|88137.7|88161|88136|88170.6|88145.6|88161|88136|45
1649843520000|2022-04-13 09:52:00|88162.7|88137.7|88158.7|88133.7|88166.7|88141.7|88157.6|88132.6|37
1649843530000|2022-04-13 09:52:10|88159.4|88134.4|88158|88133|88162.1|88137.1|88158|88133|35
1649843540000|2022-04-13 09:52:20|88157.8|88132.8|88158|88133|88158|88133|88156.1|88131.1|29
1649843550000|2022-04-13 09:52:30|88157.8|88132.8|88157.4|88132.4|88158.4|88133.4|88156.6|88131.6|24
1649843560000|2022-04-13 09:52:40|88157.8|88132.8|88156.9|88131.9|88159.5|88134.5|88156.9|88131.9|19
1649843570000|2022-04-13 09:52:50|88157.2|88132.2|88158.7|88133.7|88158.7|88133.7|88157.2|88132.2|22
1649843580000|2022-04-13 09:53:00|88157.4|88132.4|88157.5|88132.5|88159.7|88134.7|88157.4|88132.4|17
1649843590000|2022-04-13 09:53:10|88157.4|88132.4|88159.1|88134.1|88160.7|88135.7|88156.9|88131.9|28
1649843600000|2022-04-13 09:53:20|88158.9|88133.9|88159|88134|88161|88136|88153.2|88128.2|50
1649843610000|2022-04-13 09:53:30|88158.6|88133.6|88160.3|88135.3|88163|88138|88157.5|88132.5|35
1649843620000|2022-04-13 09:53:40|88160.1|88135.1|88159|88134|88160.1|88135.1|88156.7|88131.7|39
1649843630000|2022-04-13 09:53:50|88159.7|88134.7|88159.2|88134.2|88160.9|88135.9|88157.3|88132.3|40
1649843640000|2022-04-13 09:54:00|88159.7|88134.7|88159.8|88134.8|88164.5|88139.5|88158|88133|53
1649843650000|2022-04-13 09:54:10|88158.5|88133.5|88159.4|88134.4|88161.9|88136.9|88156.5|88131.5|52
1649843660000|2022-04-13 09:54:20|88157.2|88132.2|88163|88138|88163.5|88138.5|88155.5|88130.5|48
1649843670000|2022-04-13 09:54:30|88162.5|88137.5|88157.4|88132.4|88163.2|88138.2|88156.3|88131.3|45
1649843680000|2022-04-13 09:54:40|88157.2|88132.2|88154.9|88129.9|88159.8|88134.8|88154.9|88129.9|37
1649843690000|2022-04-13 09:54:50|88154.5|88129.5|88160.1|88135.1|88161.3|88136.3|88154.5|88129.5|63
1649843700000|2022-04-13 09:55:00|88159.7|88134.7|88160.3|88135.3|88162.7|88137.7|88154.4|88129.4|61
1649843710000|2022-04-13 09:55:10|88158.3|88133.3|88155.7|88130.7|88163|88138|88153.6|88128.6|54
1649843720000|2022-04-13 09:55:20|88157.3|88132.3|88157.7|88132.7|88163.7|88138.7|88156.9|88131.9|45
1649843730000|2022-04-13 09:55:30|88157.6|88132.6|88156.6|88131.6|88176.1|88139.4|88150.8|88116.1|54
1649843740000|2022-04-13 09:55:40|88156.9|88131.9|88160.4|88135.4|88161.6|88136.6|88156.2|88131.2|44
1649843750000|2022-04-13 09:55:50|88160.7|88135.7|88161.8|88136.8|88164.3|88139.3|88159.2|88134.2|47
1649843760000|2022-04-13 09:56:00|88162.1|88137.1|88166.5|88141.5|88185.3|88146.6|88162.1|88132.8|49
1649843770000|2022-04-13 09:56:10|88166.2|88141.2|88159.4|88134.4|88166.3|88141.3|88158.4|88133.4|44
1649843780000|2022-04-13 09:56:20|88158.8|88133.8|88160.7|88135.7|88161.4|88136.4|88158.7|88133.7|37
1649843790000|2022-04-13 09:56:30|88160.4|88135.4|88164.1|88139.1|88164.8|88139.8|88160.3|88135.3|33
1649843800000|2022-04-13 09:56:40|88163.8|88138.8|88170.1|88145.1|88171.6|88146.6|88162.7|88137.7|59
1649843810000|2022-04-13 09:56:50|88169.5|88144.5|88167.8|88142.8|88170.5|88145.5|88166.5|88141.5|49
1649843820000|2022-04-13 09:57:00|88168.9|88143.9|88186.6|88161.6|88187.8|88162.8|88165|88140|69
1649843830000|2022-04-13 09:57:10|88186.9|88161.9|88195.7|88170.7|88198.5|88173.5|88186.9|88161.9|45
1649843840000|2022-04-13 09:57:20|88196.2|88171.2|88212.8|88187.8|88225|88187.8|88192.4|88167.4|63
1649843850000|2022-04-13 09:57:30|88213.1|88188.1|88209.3|88184.3|88213.5|88188.5|88208.6|88183.6|45
1649843860000|2022-04-13 09:57:40|88209.2|88184.2|88210|88185|88212.5|88187.5|88206.7|88181.7|38
1649843870000|2022-04-13 09:57:50|88209.9|88184.9|88208.1|88183.1|88210.4|88185.4|88207.2|88182.2|32
1649843880000|2022-04-13 09:58:00|88208.2|88183.2|88202.6|88177.6|88208.2|88183.2|88201.9|88176.9|45
1649843890000|2022-04-13 09:58:10|88202|88177|88203|88178|88203.8|88178.8|88200.7|88175.7|51
1649843900000|2022-04-13 09:58:20|88203.3|88178.3|88203.1|88178.1|88204.7|88179.7|88201.9|88176.9|20
1649843910000|2022-04-13 09:58:30|88203.3|88178.3|88199.4|88174.4|88205.1|88180.1|88198.4|88173.4|31
1649843920000|2022-04-13 09:58:40|88198.8|88173.8|88189.6|88164.6|88199|88174|88188.8|88163.8|39
1649843930000|2022-04-13 09:58:50|88190.4|88165.4|88174.8|88149.8|88191.3|88166.3|88173.7|88136|43
1649843940000|2022-04-13 09:59:00|88174.6|88149.6|88174|88149|88175.9|88150.9|88173.5|88148.5|41
1649843950000|2022-04-13 09:59:10|88172.2|88147.2|88169.5|88144.5|88181.5|88147.2|88160.5|88126|59
1649843960000|2022-04-13 09:59:20|88167.7|88142.7|88149.1|88099.1|88171.5|88146.5|88136.6|88098.1|62
1649843970000|2022-04-13 09:59:30|88147.2|88097.2|88143.7|88118.7|88149.9|88119|88134.7|88095.9|52
1649843980000|2022-04-13 09:59:40|88143.4|88118.4|88133.7|88108.7|88143.5|88118.5|88133.7|88108.7|50
1649843990000|2022-04-13 09:59:50|88134.4|88109.4|88133.1|88108.1|88140.3|88115.3|88133.1|88108.1|53
1649844000000|2022-04-13 10:00:00|88132.9|88107.9|88139|88114|88145|88115.6|88130.8|88095|66
1649844010000|2022-04-13 10:00:10|88138.9|88113.9|88142.2|88117.2|88142.5|88117.5|88138.9|88113.9|40
1649844020000|2022-04-13 10:00:20|88142.4|88117.4|88143.6|88118.6|88144.1|88119.1|88141.5|88116.5|41
1649844030000|2022-04-13 10:00:30|88142.7|88117.7|88153.1|88128.1|88165.6|88131.9|88142.7|88114.3|57
1649844040000|2022-04-13 10:00:40|88153.4|88128.4|88155|88130|88155.2|88130.2|88152.7|88127.7|43
1649844050000|2022-04-13 10:00:50|88154.2|88129.2|88161.7|88136.7|88173.9|88139.2|88154.2|88123.5|60
1649844060000|2022-04-13 10:01:00|88160.9|88135.9|88163.1|88138.1|88175.7|88139.6|88158.1|88123.4|60
1649844070000|2022-04-13 10:01:10|88163|88138|88163.4|88138.4|88166.2|88141.2|88161.5|88136.5|49
1649844080000|2022-04-13 10:01:20|88164|88139|88169.5|88144.5|88171.3|88146.3|88164|88139|46
1649844090000|2022-04-13 10:01:30|88169.1|88144.1|88168.8|88143.8|88170.2|88145.2|88168.2|88143.2|36
1649844100000|2022-04-13 10:01:40|88169.2|88144.2|88156.5|88131.5|88170.2|88145.2|88156.3|88131.3|51
1649844110000|2022-04-13 10:01:50|88156.7|88131.7|88153.4|88128.4|88159.5|88134.5|88153.4|88128.4|47
1649844120000|2022-04-13 10:02:00|88152.8|88127.8|88155.4|88130.4|88157.3|88132.3|88152.8|88127.8|41
1649844130000|2022-04-13 10:02:10|88155.5|88130.5|88164.1|88139.1|88176.7|88139.9|88149.3|88123.5|53
1649844140000|2022-04-13 10:02:20|88164.5|88139.5|88165.4|88140.4|88165.8|88140.8|88162.5|88137.5|44
1649844150000|2022-04-13 10:02:30|88165.9|88140.9|88159.9|88134.9|88168.3|88143.3|88157.9|88132.9|53
1649844160000|2022-04-13 10:02:40|88159.4|88134.4|88155.4|88130.4|88160.1|88135.1|88152.4|88127.4|34
1649844170000|2022-04-13 10:02:50|88155.3|88130.3|88154.5|88129.5|88156.2|88131.2|88152.7|88127.7|36
1649844180000|2022-04-13 10:03:00|88154.2|88129.2|88156.5|88131.5|88157|88132|88153.4|88128.4|32
1649844190000|2022-04-13 10:03:10|88156.4|88131.4|88160.5|88135.5|88162.3|88137.3|88155.4|88130.4|39
1649844200000|2022-04-13 10:03:20|88160.6|88135.6|88166.8|88141.8|88166.8|88141.8|88160.6|88135.6|38
1649844210000|2022-04-13 10:03:30|88166.6|88141.6|88167|88142|88167.6|88142.6|88166.3|88141.3|29
1649844220000|2022-04-13 10:03:40|88166.9|88141.9|88174.7|88149.7|88187.7|88153.1|88166.7|88135.4|47
1649844230000|2022-04-13 10:03:50|88175.5|88150.5|88173|88148|88181|88152.8|88166.5|88129.7|55
1649844240000|2022-04-13 10:04:00|88173.4|88148.4|88173.7|88148.7|88176.3|88151.3|88172.8|88147.8|40
1649844250000|2022-04-13 10:04:10|88174.6|88149.6|88171.2|88146.2|88174.6|88149.6|88170.4|88145.4|37
1649844260000|2022-04-13 10:04:20|88171|88146|88170.4|88145.4|88174.7|88149.7|88168.6|88143.6|41
1649844270000|2022-04-13 10:04:30|88170.6|88145.6|88174.1|88149.1|88174.4|88149.4|88170.6|88145.6|27
1649844280000|2022-04-13 10:04:40|88174.3|88149.3|88173.5|88148.5|88174.3|88149.3|88173.4|88148.4|18
1649844290000|2022-04-13 10:04:50|88173.7|88148.7|88176|88151|88177.4|88152.4|88173.7|88148.7|20
1649844300000|2022-04-13 10:05:00|88175.7|88150.7|88186.9|88136.9|88186.9|88152.6|88173.9|88136.9|27
1649844310000|2022-04-13 10:05:10|88186.8|88136.8|88188.5|88138.5|88189|88151.5|88173.6|88136.1|35
1649844320000|2022-04-13 10:05:20|88188.7|88138.7|88175.1|88150.1|88188.7|88152.4|88173.3|88138|25
1649844330000|2022-04-13 10:05:30|88175.3|88150.3|88194.8|88169.8|88207.2|88170.9|88175.2|88150.2|48
1649844340000|2022-04-13 10:05:40|88207.3|88157.3|88202.5|88177.5|88211.8|88177.5|88192.4|88155.7|47
1649844350000|2022-04-13 10:05:50|88201.2|88176.2|88216.1|88166.1|88216.3|88182.3|88200.5|88164.7|54
1649844360000|2022-04-13 10:06:00|88215.9|88165.9|88201.9|88176.9|88216.6|88181.2|88199.2|88165.6|40
1649844370000|2022-04-13 10:06:10|88202|88177|88201|88176|88202.6|88177.6|88200.4|88175.4|35
1649844380000|2022-04-13 10:06:20|88200.5|88175.5|88216.1|88166.1|88216.3|88182.8|88200.5|88161|35
1649844390000|2022-04-13 10:06:30|88216.5|88166.5|88204.5|88179.5|88217.7|88181|88203.8|88166.5|40
1649844400000|2022-04-13 10:06:40|88204.8|88179.8|88204.8|88179.8|88205.9|88180.9|88204|88179|51
1649844410000|2022-04-13 10:06:50|88204.5|88179.5|88217.4|88167.4|88217.8|88179.9|88202.1|88167|35
1649844420000|2022-04-13 10:07:00|88205|88180|88201.8|88176.8|88205|88180|88201.3|88176.3|41
1649844430000|2022-04-13 10:07:10|88201.7|88176.7|88204|88179|88205|88180|88201.6|88176.6|44
1649844440000|2022-04-13 10:07:20|88203.6|88178.6|88215|88165|88217.7|88182.4|88202.8|88165|45
1649844450000|2022-04-13 10:07:30|88214.8|88164.8|88207.5|88182.5|88219.9|88182.8|88204.1|88163.8|40
1649844460000|2022-04-13 10:07:40|88207.4|88182.4|88217|88167|88217.7|88182.8|88200.9|88166.8|42
1649844470000|2022-04-13 10:07:50|88217.2|88167.2|88204.1|88179.1|88217.2|88181|88203.4|88167.2|47
1649844480000|2022-04-13 10:08:00|88203.9|88178.9|88197.2|88172.2|88208.4|88179.6|88195.6|88158.4|39
1649844490000|2022-04-13 10:08:10|88209.9|88159.9|88194.4|88169.4|88210.7|88172|88192|88158.9|47
1649844500000|2022-04-13 10:08:20|88197.5|88172.5|88196.4|88171.4|88199|88174|88195.4|88170.4|44
1649844510000|2022-04-13 10:08:30|88196.5|88171.5|88195.8|88170.8|88196.6|88171.6|88194.8|88169.8|38
1649844520000|2022-04-13 10:08:40|88195|88170|88196.1|88171.1|88196.3|88171.3|88194.5|88169.5|38
1649844530000|2022-04-13 10:08:50|88196.2|88171.2|88217.4|88167.4|88219.8|88182.8|88195.5|88164.4|53
1649844540000|2022-04-13 10:09:00|88217.8|88167.8|88199.6|88174.6|88218.8|88177.9|88197.9|88166.8|47
1649844550000|2022-04-13 10:09:10|88198.7|88173.7|88198.9|88173.9|88200.7|88175.7|88196.9|88171.9|39
1649844560000|2022-04-13 10:09:20|88198.7|88173.7|88203.2|88178.2|88218.4|88181.5|88196.8|88166.8|36
1649844570000|2022-04-13 10:09:30|88204.8|88179.8|88196.2|88171.2|88207.5|88181.4|88189.9|88157.5|61
1649844580000|2022-04-13 10:09:40|88194.3|88169.3|88198.8|88173.8|88198.9|88173.9|88194.3|88169.3|36
1649844590000|2022-04-13 10:09:50|88199.1|88174.1|88189.5|88164.5|88199.8|88174.8|88189|88164|59
1649844600000|2022-04-13 10:10:00|88189.3|88164.3|88194.6|88144.6|88194.6|88166.2|88180.3|88144.3|45
1649844610000|2022-04-13 10:10:10|88194.2|88144.2|88188.6|88163.6|88197.1|88163.9|88182.3|88143.7|47
1649844620000|2022-04-13 10:10:20|88187.5|88162.5|88195.2|88170.2|88206.3|88171.8|88187.1|88155.3|52
1649844630000|2022-04-13 10:10:30|88194.9|88169.9|88198.4|88173.4|88211|88173.5|88193.3|88160.4|39
1649844640000|2022-04-13 10:10:40|88198.2|88173.2|88171.4|88146.4|88208.2|88173.2|88171.4|88146.4|64
1649844650000|2022-04-13 10:10:50|88173.3|88148.3|88177.6|88152.6|88193.7|88155.5|88169.8|88135.8|63
1649844660000|2022-04-13 10:11:00|88177.1|88152.1|88194.8|88144.8|88195.1|88157.2|88176.3|88139.5|63
1649844670000|2022-04-13 10:11:10|88194.4|88144.4|88185.1|88160.1|88200.5|88163.6|88179.8|88144.4|59
1649844680000|2022-04-13 10:11:20|88185|88160|88193|88143|88196.5|88160.1|88180.3|88142.3|49
1649844690000|2022-04-13 10:11:30|88193.1|88143.1|88190.7|88140.7|88193.5|88155.7|88178.1|88140.7|36
1649844700000|2022-04-13 10:11:40|88191.3|88141.3|88195.5|88145.5|88197.2|88159.9|88181.9|88141.2|48
1649844710000|2022-04-13 10:11:50|88195.9|88145.9|88179.8|88154.8|88195.9|88154.9|88175.3|88137.8|54
1649844720000|2022-04-13 10:12:00|88180.8|88155.8|88182.4|88157.4|88189.5|88157.6|88174.7|88139.5|59
1649844730000|2022-04-13 10:12:10|88182.5|88157.5|88184.5|88134.5|88185.7|88158.3|88171.7|88134.5|51
1649844740000|2022-04-13 10:12:20|88184.4|88134.4|88166.2|88141.2|88185|88149|88166.2|88128.4|50
1649844750000|2022-04-13 10:12:30|88168.1|88143.1|88171.9|88146.9|88172.2|88147.2|88166.9|88141.9|49
1649844760000|2022-04-13 10:12:40|88171.3|88146.3|88171.1|88146.1|88173.4|88148.4|88169.3|88144.3|38
1649844770000|2022-04-13 10:12:50|88170.5|88145.5|88171.6|88146.6|88171.6|88146.6|88168.5|88143.5|23
1649844780000|2022-04-13 10:13:00|88171.7|88146.7|88181.6|88156.6|88192.9|88157.5|88166.1|88141.1|56
1649844790000|2022-04-13 10:13:10|88181.8|88156.8|88208.9|88158.9|88211.8|88174.1|88178.9|88153.9|60
1649844800000|2022-04-13 10:13:20|88209.1|88159.1|88208.3|88158.3|88209.9|88172.2|88196.6|88158.3|32
1649844810000|2022-04-13 10:13:30|88207.6|88157.6|88206.6|88156.6|88207.7|88157.7|88204.1|88154.1|26
1649844820000|2022-04-13 10:13:40|88208.6|88158.6|88197.9|88147.9|88208.6|88163.6|88183.7|88146.6|55
1649844830000|2022-04-13 10:13:50|88197.7|88147.7|88179.7|88154.7|88197.9|88158.1|88178.5|88141.8|51
1649844840000|2022-04-13 10:14:00|88181.4|88156.4|88189.6|88139.6|88203.6|88164|88176.7|88138.9|68
1649844850000|2022-04-13 10:14:10|88190.9|88140.9|88174.4|88149.4|88193.5|88154|88174.2|88137.7|51
1649844860000|2022-04-13 10:14:20|88174.5|88149.5|88185.2|88135.2|88186.2|88151.2|88172.7|88134.5|39
1649844870000|2022-04-13 10:14:30|88184.9|88134.9|88171.9|88146.9|88185.3|88148.5|88170.5|88134.6|43
1649844880000|2022-04-13 10:14:40|88173.1|88148.1|88169.6|88144.6|88182.5|88148.1|88168.5|88129.8|43
1649844890000|2022-04-13 10:14:50|88169.4|88144.4|88148.6|88098.6|88183|88145|88133.7|88098.6|66
1649844900000|2022-04-13 10:15:00|88148.2|88098.2|88141.5|88091.5|88148.2|88108.9|88129.3|88085.3|54
1649844910000|2022-04-13 10:15:10|88141|88091|88132.1|88107.1|88151.1|88108.5|88129.6|88090.6|57
1649844920000|2022-04-13 10:15:20|88131.9|88106.9|88145.3|88095.3|88148.4|88111|88131.9|88095.3|53
1649844930000|2022-04-13 10:15:30|88144.7|88094.7|88141.4|88091.4|88144.7|88109.7|88130.1|88090.2|60
1649844940000|2022-04-13 10:15:40|88128.4|88103.4|88127.7|88102.7|88139.7|88105.6|88127|88083.9|55
1649844950000|2022-04-13 10:15:50|88127.3|88102.3|88128.5|88103.5|88141.2|88104|88125.1|88090.2|49
1649844960000|2022-04-13 10:16:00|88128.4|88103.4|88132.9|88107.9|88141.4|88107.9|88126|88090.4|55
1649844970000|2022-04-13 10:16:10|88133.3|88108.3|88137|88112|88148.6|88112|88133.3|88096.2|58
1649844980000|2022-04-13 10:16:20|88138.3|88113.3|88157.1|88107.1|88159.6|88115.2|88137.9|88101.1|61
1649844990000|2022-04-13 10:16:30|88157.2|88107.2|88146.5|88121.5|88159.4|88121.5|88145.9|88107.2|61
1649845000000|2022-04-13 10:16:40|88146.8|88121.8|88149.8|88124.8|88163.8|88124.9|88146.8|88111.2|55
1649845010000|2022-04-13 10:16:50|88149.9|88124.9|88162.4|88112.4|88163.4|88125.7|88148.6|88111.2|44
1649845020000|2022-04-13 10:17:00|88162.6|88112.6|88164.6|88114.6|88164.6|88126.1|88149.2|88112.2|33
1649845030000|2022-04-13 10:17:10|88164.7|88114.7|88153|88128|88164.8|88128.6|88152.2|88113.9|40
1649845040000|2022-04-13 10:17:20|88153.3|88128.3|88169.4|88119.4|88169.5|88132.1|88152.3|88116.2|38
1649845050000|2022-04-13 10:17:30|88170.1|88120.1|88157.6|88132.6|88170.5|88133.6|88157.5|88119.1|44
1649845060000|2022-04-13 10:17:40|88157.1|88132.1|88152.4|88127.4|88157.7|88132.7|88151.3|88126.3|40
1649845070000|2022-04-13 10:17:50|88153.1|88128.1|88155|88130|88170|88133|88152.8|88119.7|40
1649845080000|2022-04-13 10:18:00|88154.8|88129.8|88151.3|88126.3|88155.4|88130.4|88151.3|88126.3|39
1649845090000|2022-04-13 10:18:10|88151.1|88126.1|88164.9|88114.9|88165.8|88129.6|88151.1|88114.9|41
1649845100000|2022-04-13 10:18:20|88165|88115|88156|88131|88165|88131.3|88152.6|88114.5|30
1649845110000|2022-04-13 10:18:30|88156.2|88131.2|88158.4|88133.4|88158.9|88133.9|88156|88131|25
1649845120000|2022-04-13 10:18:40|88158.3|88133.3|88156.5|88131.5|88158.3|88133.3|88156|88131|29
1649845130000|2022-04-13 10:18:50|88156|88131|88153.9|88128.9|88157.1|88132.1|88153.7|88128.7|31
1649845140000|2022-04-13 10:19:00|88153.8|88128.8|88161.1|88136.1|88170.7|88136.7|88153.6|88120.6|41
1649845150000|2022-04-13 10:19:10|88161.2|88136.2|88164.4|88139.4|88175.3|88139.7|88157.9|88119.7|54
1649845160000|2022-04-13 10:19:20|88163.7|88138.7|88162.6|88137.6|88177.6|88140.1|88162.6|88125.8|35
1649845170000|2022-04-13 10:19:30|88163|88138|88162|88137|88165.6|88140.6|88162|88137|30
1649845180000|2022-04-13 10:19:40|88162.4|88137.4|88178.8|88128.8|88178.8|88141.4|88161.8|88128.4|35
1649845190000|2022-04-13 10:19:50|88178.7|88128.7|88167.2|88142.2|88179.4|88142.4|88165.7|88127|40
1649845200000|2022-04-13 10:20:00|88167.4|88142.4|88169.9|88144.9|88182.7|88145.6|88167|88132.3|38
1649845210000|2022-04-13 10:20:10|88169|88144|88176.1|88151.1|88186.2|88152.2|88168.6|88135.7|48
1649845220000|2022-04-13 10:20:20|88175.9|88150.9|88182.7|88132.7|88186|88150.9|88172.2|88132.5|58
1649845230000|2022-04-13 10:20:30|88182.4|88132.4|88146.7|88096.7|88182.4|88132.4|88132.6|88094.6|53
1649845240000|2022-04-13 10:20:40|88147.6|88097.6|88130.3|88105.3|88147.6|88106.4|88128.3|88090.9|29
1649845250000|2022-04-13 10:20:50|88130.2|88105.2|88145.6|88095.6|88146.8|88107.5|88130.2|88092.3|40
1649845260000|2022-04-13 10:21:00|88147.6|88097.6|88138.9|88088.9|88147.6|88107.4|88125.7|88084.7|41
1649845270000|2022-04-13 10:21:10|88139.4|88089.4|88139.7|88089.7|88141.1|88091.1|88138.3|88088.3|34
1649845280000|2022-04-13 10:21:20|88140.2|88090.2|88143.9|88093.9|88144.1|88106.1|88129|88089.5|47
1649845290000|2022-04-13 10:21:30|88144.1|88094.1|88130.8|88105.8|88147.2|88109|88130.7|88093.2|42
1649845300000|2022-04-13 10:21:40|88130.7|88105.7|88141.9|88091.9|88142.3|88106.3|88128.5|88087.6|47
1649845310000|2022-04-13 10:21:50|88141.5|88091.5|88125.4|88100.4|88141.5|88100.8|88125.4|88088.7|23
1649845320000|2022-04-13 10:22:00|88125.3|88100.3|88135.8|88085.8|88137.8|88101.3|88122.1|88083.7|43
1649845330000|2022-04-13 10:22:10|88137.4|88087.4|88138.1|88088.1|88138.2|88100.8|88123|88084.3|49
1649845340000|2022-04-13 10:22:20|88138.3|88088.3|88127.7|88077.7|88138.3|88096.6|88121.6|88077.2|44
1649845350000|2022-04-13 10:22:30|88127.8|88077.8|88127.2|88077.2|88130.2|88092.4|88115.6|88077.2|38
1649845360000|2022-04-13 10:22:40|88127.3|88077.3|88130.1|88080.1|88131.1|88091.4|88114.5|88077.3|27
1649845370000|2022-04-13 10:22:50|88129.9|88079.9|88118.4|88093.4|88131.8|88094.4|88118|88079.9|25
1649845380000|2022-04-13 10:23:00|88118.2|88093.2|88114.8|88089.8|88127|88093.5|88114.6|88076.9|23
1649845390000|2022-04-13 10:23:10|88125.7|88075.7|88126.4|88076.4|88126.6|88089.6|88112.8|88075.5|33
1649845400000|2022-04-13 10:23:20|88126.5|88076.5|88113.4|88088.4|88126.6|88089.4|88111.9|88073.2|55
1649845410000|2022-04-13 10:23:30|88113.5|88088.5|88131.4|88081.4|88131.4|88093.9|88113.1|88080.1|33
1649845420000|2022-04-13 10:23:40|88117.5|88092.5|88118.6|88093.6|88118.6|88093.6|88117.3|88092.3|27
1649845430000|2022-04-13 10:23:50|88118.7|88093.7|88118.3|88093.3|88121.1|88096.1|88117.7|88092.7|39
1649845440000|2022-04-13 10:24:00|88118.4|88093.4|88118.3|88093.3|88130.5|88093.9|88116.9|88079|45
1649845450000|2022-04-13 10:24:10|88118.2|88093.2|88117.6|88092.6|88118.4|88093.4|88117.4|88092.4|20
1649845460000|2022-04-13 10:24:20|88117.5|88092.5|88116.3|88091.3|88130.6|88092.8|88116.2|88079.7|20
1649845470000|2022-04-13 10:24:30|88116.4|88091.4|88125.1|88075.1|88127.7|88092.5|88112.7|88075|34
1649845480000|2022-04-13 10:24:40|88124.4|88074.4|88113.6|88088.6|88125.7|88088.8|88112.5|88074.2|34
1649845490000|2022-04-13 10:24:50|88113.8|88088.8|88122.4|88097.4|88134.4|88097.4|88113.6|88079.5|51
1649845500000|2022-04-13 10:25:00|88122|88097|88114.7|88089.7|88128.9|88099.3|88113.8|88077.8|47
1649845510000|2022-04-13 10:25:10|88114.9|88089.9|88111.6|88086.6|88125.1|88089.9|88109.9|88074|34
1649845520000|2022-04-13 10:25:20|88111.5|88086.5|88110.2|88085.2|88115.4|88090.4|88108|88083|44
1649845530000|2022-04-13 10:25:30|88109.9|88084.9|88106.4|88081.4|88109.9|88084.9|88106.1|88081.1|30
1649845540000|2022-04-13 10:25:40|88106.5|88081.5|88102.8|88077.8|88106.8|88081.8|88100.8|88075.8|42
1649845550000|2022-04-13 10:25:50|88102.7|88077.7|88108.6|88083.6|88120.7|88083.6|88102.7|88069.1|49
1649845560000|2022-04-13 10:26:00|88109|88084|88113.3|88088.3|88122.4|88088.6|88106.2|88071.1|63
1649845570000|2022-04-13 10:26:10|88114.8|88089.8|88115|88090|88116.2|88091.2|88113.1|88088.1|52
1649845580000|2022-04-13 10:26:20|88115.4|88090.4|88126.7|88101.7|88141|88101.7|88114.8|88084|63
1649845590000|2022-04-13 10:26:30|88126.9|88101.9|88153|88103|88153.5|88115.6|88124.5|88088.5|58
1649845600000|2022-04-13 10:26:40|88153.1|88103.1|88162.3|88112.3|88162.3|88124.3|88136.1|88100.8|50
1649845610000|2022-04-13 10:26:50|88162.1|88112.1|88153.8|88103.8|88162.8|88125.2|88143.3|88103.3|51
1649845620000|2022-04-13 10:27:00|88153.7|88103.7|88143.2|88118.2|88153.7|88118.3|88132.5|88099|53
1649845630000|2022-04-13 10:27:10|88142.5|88117.5|88150.1|88125.1|88164.5|88128.6|88142.5|88113|60
1649845640000|2022-04-13 10:27:20|88150.7|88125.7|88158.6|88133.6|88158.6|88133.6|88150.3|88125.3|50
1649845650000|2022-04-13 10:27:30|88159|88134|88155.9|88130.9|88161.8|88136.8|88155.9|88130.9|47
1649845660000|2022-04-13 10:27:40|88168.5|88118.5|88152.3|88127.3|88168.5|88130.5|88151.4|88113.1|51
1649845670000|2022-04-13 10:27:50|88152.1|88127.1|88144.5|88119.5|88160.3|88127.2|88144.5|88107.1|35
1649845680000|2022-04-13 10:28:00|88144.4|88119.4|88142.8|88117.8|88156.6|88119.8|88141.2|88104.2|55
1649845690000|2022-04-13 10:28:10|88141.2|88116.2|88138.2|88113.2|88152.2|88117.4|88136|88101.5|53
1649845700000|2022-04-13 10:28:20|88137.8|88112.8|88146.9|88121.9|88158.3|88123.7|88136.9|88103.6|43
1649845710000|2022-04-13 10:28:30|88146.3|88121.3|88149.4|88124.4|88150.7|88125.7|88146.3|88121.3|41
1649845720000|2022-04-13 10:28:40|88149.2|88124.2|88150.5|88125.5|88151.9|88126.9|88149.2|88124.2|36
1649845730000|2022-04-13 10:28:50|88150.4|88125.4|88159|88109|88159.3|88125.8|88147|88109|34
1649845740000|2022-04-13 10:29:00|88159.2|88109.2|88146.7|88121.7|88159.4|88121.7|88138.7|88108.5|55
1649845750000|2022-04-13 10:29:10|88147.7|88122.7|88158.1|88108.1|88158.4|88122.9|88143.2|88108.1|50
1649845760000|2022-04-13 10:29:20|88158.3|88108.3|88144.4|88119.4|88158.8|88123.1|88144.3|88107.4|42
1649845770000|2022-04-13 10:29:30|88144.5|88119.5|88144|88119|88144.6|88119.6|88142.1|88117.1|43
1649845780000|2022-04-13 10:29:40|88143.8|88118.8|88148.8|88123.8|88148.8|88123.8|88142.9|88117.9|48
1649845790000|2022-04-13 10:29:50|88148.7|88123.7|88151.4|88126.4|88152.9|88127.9|88147.2|88122.2|55
1649845800000|2022-04-13 10:30:00|88151.3|88126.3|88147.9|88122.9|88153.4|88128.4|88146.6|88121.6|48
1649845810000|2022-04-13 10:30:10|88148|88123|88148.5|88123.5|88149.2|88124.2|88147|88122|31
1649845820000|2022-04-13 10:30:20|88148.4|88123.4|88146.5|88121.5|88148.6|88123.6|88146.3|88121.3|38
1649845830000|2022-04-13 10:30:30|88146.7|88121.7|88149.5|88124.5|88151.8|88126.8|88146.7|88121.7|37
1649845840000|2022-04-13 10:30:40|88149.9|88124.9|88149|88124|88158.7|88126.2|88147.1|88108.7|36
1649845850000|2022-04-13 10:30:50|88149.3|88124.3|88150.6|88125.6|88150.8|88125.8|88148.9|88123.9|20
1649845860000|2022-04-13 10:31:00|88150.8|88125.8|88147.7|88122.7|88153.3|88128.3|88147.6|88122.6|33
1649845870000|2022-04-13 10:31:10|88147.8|88122.8|88148.6|88123.6|88149.1|88124.1|88147.6|88122.6|32
1649845880000|2022-04-13 10:31:20|88149.2|88124.2|88146.8|88121.8|88149.4|88124.4|88146.8|88121.8|36
1649845890000|2022-04-13 10:31:30|88146.7|88121.7|88144.4|88119.4|88149.4|88124.4|88144|88119|39
1649845900000|2022-04-13 10:31:40|88144.5|88119.5|88144.6|88119.6|88144.9|88119.9|88143.1|88118.1|31
1649845910000|2022-04-13 10:31:50|88144.5|88119.5|88148.1|88123.1|88148.7|88123.7|88144.1|88119.1|38
1649845920000|2022-04-13 10:32:00|88148.3|88123.3|88152|88127|88152|88127|88148.2|88123.2|36
1649845930000|2022-04-13 10:32:10|88152.1|88127.1|88152.5|88127.5|88153.7|88128.7|88149.2|88124.2|38
1649845940000|2022-04-13 10:32:20|88152.4|88127.4|88150.6|88125.6|88153.9|88128.9|88150.6|88125.6|26
1649845950000|2022-04-13 10:32:30|88150.4|88125.4|88154.6|88129.6|88155.8|88130.8|88150.4|88125.4|37
1649845960000|2022-04-13 10:32:40|88154.4|88129.4|88154.5|88129.5|88154.5|88129.5|88153.4|88128.4|24
1649845970000|2022-04-13 10:32:50|88153.9|88128.9|88157.5|88132.5|88167.1|88132.8|88153.8|88115.9|24
1649845980000|2022-04-13 10:33:00|88157.1|88132.1|88155.7|88130.7|88157.5|88132.5|88154.9|88129.9|37
1649845990000|2022-04-13 10:33:10|88155.8|88130.8|88161.3|88136.3|88173.4|88136.9|88155|88122.9|32
1649846000000|2022-04-13 10:33:20|88163|88138|88163.1|88138.1|88178|88143|88160.7|88127.3|53
1649846010000|2022-04-13 10:33:30|88163.2|88138.2|88158.2|88133.2|88166.8|88141.8|88158.2|88133.2|44
1649846020000|2022-04-13 10:33:40|88157.5|88132.5|88162.3|88137.3|88162.3|88137.3|88157.5|88132.5|27
1649846030000|2022-04-13 10:33:50|88162.1|88137.1|88160.8|88135.8|88162.7|88137.7|88160.3|88135.3|25
1649846040000|2022-04-13 10:34:00|88161|88136|88164.2|88139.2|88165.3|88140.3|88160|88135|42
1649846050000|2022-04-13 10:34:10|88164.5|88139.5|88165.1|88140.1|88170.6|88145.6|88164|88139|35
1649846060000|2022-04-13 10:34:20|88164.8|88139.8|88168.7|88143.7|88169.4|88144.4|88164.6|88139.6|36
1649846070000|2022-04-13 10:34:30|88168.4|88143.4|88166.2|88141.2|88168.9|88143.9|88166.2|88141.2|31
1649846080000|2022-04-13 10:34:40|88166.5|88141.5|88142.8|88117.8|88166.8|88141.8|88141.8|88108.4|58
1649846090000|2022-04-13 10:34:50|88143.4|88118.4|88142.5|88117.5|88158.9|88122.3|88141.3|88105.4|42
1649846100000|2022-04-13 10:35:00|88143.1|88118.1|88141.5|88116.5|88143.4|88118.4|88140.4|88115.4|46
1649846110000|2022-04-13 10:35:10|88141.7|88116.7|88142.6|88117.6|88142.9|88117.9|88141.1|88116.1|33
1649846120000|2022-04-13 10:35:20|88141.9|88116.9|88145.4|88120.4|88146.3|88121.3|88141.3|88116.3|36
1649846130000|2022-04-13 10:35:30|88145.3|88120.3|88148|88123|88148.2|88123.2|88144.3|88119.3|33
1649846140000|2022-04-13 10:35:40|88145.7|88120.7|88148.1|88098.1|88154|88120.7|88136.7|88097.9|60
1649846150000|2022-04-13 10:35:50|88148.5|88098.5|88146.7|88121.7|88158.5|88121.9|88135.9|88098.5|51
1649846160000|2022-04-13 10:36:00|88146.5|88121.5|88147.8|88122.8|88148.9|88123.9|88144.5|88119.5|50
1649846170000|2022-04-13 10:36:10|88147.7|88122.7|88143.3|88118.3|88148.8|88123.8|88143.3|88118.3|44
1649846180000|2022-04-13 10:36:20|88155.3|88105.3|88150.3|88125.3|88157.2|88125.7|88141.4|88105.3|51
1649846190000|2022-04-13 10:36:30|88149.8|88124.8|88141.1|88116.1|88149.9|88124.9|88140.8|88115.8|53
1649846200000|2022-04-13 10:36:40|88140|88115|88137.8|88112.8|88141.5|88116.5|88135.7|88110.7|61
1649846210000|2022-04-13 10:36:50|88137.2|88112.2|88144.3|88119.3|88144.3|88119.3|88136.4|88111.4|57
1649846220000|2022-04-13 10:37:00|88145.2|88120.2|88128.9|88103.9|88146.3|88120.2|88128.9|88094.7|69
1649846230000|2022-04-13 10:37:10|88128.3|88103.3|88120.1|88095.1|88139.6|88103.3|88118.1|88083.8|53
1649846240000|2022-04-13 10:37:20|88120.3|88095.3|88118.9|88093.9|88121.9|88096.9|88118.4|88093.4|42
1649846250000|2022-04-13 10:37:30|88118.7|88093.7|88115.4|88090.4|88118.7|88093.7|88114|88089|39
1649846260000|2022-04-13 10:37:40|88116|88091|88119.2|88094.2|88132.2|88094.5|88115.4|88081.9|43
1649846270000|2022-04-13 10:37:50|88119.3|88094.3|88118.2|88093.2|88119.4|88094.4|88117.8|88092.8|21
1649846280000|2022-04-13 10:38:00|88130.8|88080.8|88118|88093|88130.8|88096.3|88116.8|88080.8|53
1649846290000|2022-04-13 10:38:10|88117.9|88092.9|88118.6|88093.6|88118.7|88093.7|88117|88092|34
1649846300000|2022-04-13 10:38:20|88118.5|88093.5|88118|88093|88118.8|88093.8|88115.8|88090.8|32
1649846310000|2022-04-13 10:38:30|88117.9|88092.9|88116.2|88091.2|88130.2|88094.2|88116.2|88079.9|35
1649846320000|2022-04-13 10:38:40|88117.2|88092.2|88117.5|88092.5|88118.7|88093.7|88117.2|88092.2|43
1649846330000|2022-04-13 10:38:50|88117.8|88092.8|88117.3|88092.3|88118.8|88093.8|88117.2|88092.2|28
1649846340000|2022-04-13 10:39:00|88117.2|88092.2|88112.6|88087.6|88119.3|88094.3|88111.9|88086.9|35
1649846350000|2022-04-13 10:39:10|88112.5|88087.5|88112.3|88087.3|88113.4|88088.4|88109.3|88084.3|41
1649846360000|2022-04-13 10:39:20|88112.2|88087.2|88112.2|88087.2|88112.5|88087.5|88109.5|88084.5|31
1649846370000|2022-04-13 10:39:30|88112.1|88087.1|88112.8|88087.8|88113.3|88088.3|88111.8|88086.8|26
1649846380000|2022-04-13 10:39:40|88112.6|88087.6|88115.9|88090.9|88116.5|88091.5|88112.5|88087.5|42
1649846390000|2022-04-13 10:39:50|88114.7|88089.7|88119.7|88094.7|88119.9|88094.9|88113.7|88088.7|43
1649846400000|2022-04-13 10:40:00|88119.8|88094.8|88116.1|88091.1|88119.8|88094.8|88113.4|88088.4|44
1649846410000|2022-04-13 10:40:10|88116|88091|88114.3|88089.3|88116.7|88091.7|88114.3|88089.3|31
1649846420000|2022-04-13 10:40:20|88114.2|88089.2|88113|88088|88114.6|88089.6|88112.3|88087.3|28
1649846430000|2022-04-13 10:40:30|88113.4|88088.4|88112.3|88087.3|88118.2|88093.2|88111.5|88086.5|43
1649846440000|2022-04-13 10:40:40|88112.8|88087.8|88116.3|88091.3|88116.6|88091.6|88110.9|88085.9|37
1649846450000|2022-04-13 10:40:50|88116|88091|88116.7|88091.7|88117.4|88092.4|88115.7|88090.7|24
1649846460000|2022-04-13 10:41:00|88116.9|88091.9|88117.4|88092.4|88117.4|88092.4|88116.4|88091.4|15
1649846470000|2022-04-13 10:41:10|88117.7|88092.7|88116.3|88091.3|88117.8|88092.8|88116.3|88091.3|15
1649846480000|2022-04-13 10:41:20|88116.4|88091.4|88117.5|88092.5|88133.4|88094|88114|88080|28
1649846490000|2022-04-13 10:41:30|88118.1|88093.1|88115.9|88090.9|88129.5|88093.6|88112.6|88076.1|40
1649846500000|2022-04-13 10:41:40|88115.8|88090.8|88118.1|88093.1|88119|88094|88115.8|88090.8|36
1649846510000|2022-04-13 10:41:50|88118.7|88093.7|88118.4|88093.4|88119.1|88094.1|88117.5|88092.5|38
1649846520000|2022-04-13 10:42:00|88118.8|88093.8|88131.8|88081.8|88131.8|88094.1|88113.5|88081.5|22
1649846530000|2022-04-13 10:42:10|88128.2|88078.2|88115.8|88090.8|88131.8|88090.9|88114.5|88078.2|21
1649846540000|2022-04-13 10:42:20|88115.4|88090.4|88119.4|88094.4|88119.4|88094.4|88114.5|88089.5|33
1649846550000|2022-04-13 10:42:30|88119.1|88094.1|88119.2|88094.2|88119.4|88094.4|88118|88093|24
1649846560000|2022-04-13 10:42:40|88118.6|88093.6|88119.6|88094.6|88120.6|88095.6|88118.4|88093.4|14
1649846570000|2022-04-13 10:42:50|88120.3|88095.3|88134.9|88084.9|88134.9|88095.4|88118.2|88083.8|18
1649846580000|2022-04-13 10:43:00|88134.6|88084.6|88119.2|88094.2|88135.6|88094.9|88114|88084.3|36
1649846590000|2022-04-13 10:43:10|88119.4|88094.4|88119.6|88094.6|88120.1|88095.1|88118.4|88093.4|35
1649846600000|2022-04-13 10:43:20|88119.8|88094.8|88117.2|88092.2|88119.8|88094.8|88113.9|88088.9|34
1649846610000|2022-04-13 10:43:30|88117.3|88092.3|88114.6|88089.6|88117.3|88092.3|88114.4|88089.4|33
1649846620000|2022-04-13 10:43:40|88114.5|88089.5|88112.3|88087.3|88115.7|88090.7|88108.3|88083.3|45
1649846630000|2022-04-13 10:43:50|88113.6|88088.6|88110.4|88085.4|88113.6|88088.6|88109.2|88084.2|37
1649846640000|2022-04-13 10:44:00|88110.7|88085.7|88115|88090|88115.1|88090.1|88110.4|88085.4|38
1649846650000|2022-04-13 10:44:10|88114.8|88089.8|88111.7|88086.7|88116.3|88091.3|88111.7|88086.7|27
1649846660000|2022-04-13 10:44:20|88111.6|88086.6|88108.6|88083.6|88112|88087|88108.2|88083.2|36
1649846670000|2022-04-13 10:44:30|88108.5|88083.5|88109|88084|88109.2|88084.2|88107.8|88082.8|30
1649846680000|2022-04-13 10:44:40|88109.1|88084.1|88115.3|88090.3|88116.4|88091.4|88108.6|88083.6|32
1649846690000|2022-04-13 10:44:50|88115.8|88090.8|88115.3|88090.3|88116.6|88091.6|88114.5|88089.5|25
1649846700000|2022-04-13 10:45:00|88116.3|88091.3|88116.5|88091.5|88117.2|88092.2|88115.4|88090.4|32
1649846710000|2022-04-13 10:45:10|88116.6|88091.6|88116.5|88091.5|88117.5|88092.5|88116|88091|44
1649846720000|2022-04-13 10:45:20|88116.8|88091.8|88115.6|88090.6|88117.8|88092.8|88115.4|88090.4|35
1649846730000|2022-04-13 10:45:30|88114.2|88089.2|88113.3|88088.3|88116.8|88091.8|88112.6|88087.6|46
1649846740000|2022-04-13 10:45:40|88113.1|88088.1|88110.9|88085.9|88113.6|88088.6|88110.4|88085.4|36
1649846750000|2022-04-13 10:45:50|88110.6|88085.6|88112.1|88087.1|88112.3|88087.3|88110|88085|32
1649846760000|2022-04-13 10:46:00|88112|88087|88115.5|88090.5|88116.3|88091.3|88108.6|88083.6|36
1649846770000|2022-04-13 10:46:10|88117.2|88092.2|88112.5|88087.5|88117.9|88092.9|88110.2|88085.2|49
1649846780000|2022-04-13 10:46:20|88111.6|88086.6|88106.5|88081.5|88111.8|88086.8|88105.8|88080.8|45
1649846790000|2022-04-13 10:46:30|88106.6|88081.6|88107.8|88082.8|88107.8|88082.8|88104|88079|35
1649846800000|2022-04-13 10:46:40|88107.4|88082.4|88117.3|88092.3|88127.5|88092.6|88105.6|88077.5|40
1649846810000|2022-04-13 10:46:50|88118.4|88093.4|88118.1|88093.1|88133.3|88095.2|88117.2|88083.3|35
1649846820000|2022-04-13 10:47:00|88118.2|88093.2|88121.8|88096.8|88123|88098|88118|88093|48
1649846830000|2022-04-13 10:47:10|88121.6|88096.6|88124.1|88099.1|88126.5|88101.5|88119.6|88094.6|52
1649846840000|2022-04-13 10:47:20|88123.8|88098.8|88120.9|88095.9|88125|88100|88119.1|88094.1|45
1649846850000|2022-04-13 10:47:30|88120.7|88095.7|88122|88097|88122.9|88097.9|88119.3|88094.3|56
1649846860000|2022-04-13 10:47:40|88122.1|88097.1|88126.2|88101.2|88138|88101.4|88122.1|88086.2|42
1649846870000|2022-04-13 10:47:50|88125.6|88100.6|88134.6|88109.6|88150.4|88113.3|88125.2|88099.2|48
1649846880000|2022-04-13 10:48:00|88133.9|88108.9|88138.3|88113.3|88151.8|88114.1|88133.9|88100.3|45
1649846890000|2022-04-13 10:48:10|88138.7|88113.7|88141.2|88116.2|88141.9|88116.9|88138.7|88113.7|35
1649846900000|2022-04-13 10:48:20|88141.3|88116.3|88136|88111|88141.4|88116.4|88135.4|88110.4|38
1649846910000|2022-04-13 10:48:30|88135.8|88110.8|88138.4|88113.4|88139.7|88114.7|88135.3|88110.3|38
1649846920000|2022-04-13 10:48:40|88138.6|88113.6|88136.3|88111.3|88138.6|88113.6|88136.3|88111.3|19
1649846930000|2022-04-13 10:48:50|88136.5|88111.5|88126.4|88101.4|88137.9|88111.8|88124|88086.3|57
1649846940000|2022-04-13 10:49:00|88126.3|88101.3|88127.5|88102.5|88128.7|88103.7|88125.8|88100.8|49
1649846950000|2022-04-13 10:49:10|88127.4|88102.4|88128.8|88103.8|88133|88108|88127.4|88102.4|43
1649846960000|2022-04-13 10:49:20|88129.1|88104.1|88118|88093|88129.7|88104.7|88117.6|88092.6|47
1649846970000|2022-04-13 10:49:30|88130.6|88080.6|88120.2|88095.2|88134.6|88099.7|88118.5|88080.6|48
1649846980000|2022-04-13 10:49:40|88120.7|88095.7|88121.6|88096.6|88122.1|88097.1|88118.5|88093.5|33
1649846990000|2022-04-13 10:49:50|88121.3|88096.3|88126|88101|88126|88101|88120.5|88095.5|45
1649847000000|2022-04-13 10:50:00|88126.1|88101.1|88125|88100|88141|88105.6|88122.9|88089.4|42
1649847010000|2022-04-13 10:50:10|88124.6|88099.6|88124.9|88099.9|88125.5|88100.5|88123.9|88098.9|31
1649847020000|2022-04-13 10:50:20|88125|88100|88129.2|88104.2|88130.5|88105.5|88124.7|88099.7|47
1649847030000|2022-04-13 10:50:30|88129.1|88104.1|88129.9|88104.9|88130.5|88105.5|88128.2|88103.2|29
1649847040000|2022-04-13 10:50:40|88130.5|88105.5|88129.9|88104.9|88130.5|88105.5|88127.7|88102.7|27
1649847050000|2022-04-13 10:50:50|88129.4|88104.4|88131.6|88106.6|88132|88107|88127.6|88102.6|36
1649847060000|2022-04-13 10:51:00|88131.7|88106.7|88132.6|88107.6|88136.4|88111.4|88125.8|88100.8|45
1649847070000|2022-04-13 10:51:10|88133.8|88108.8|88107.5|88082.5|88133.8|88108.8|88106.3|88067.3|62
1649847080000|2022-04-13 10:51:20|88106.5|88081.5|88109.9|88084.9|88123.7|88087.5|88106.5|88070.2|51
1649847090000|2022-04-13 10:51:30|88110.7|88085.7|88107|88082|88120.3|88086.1|88105.8|88070.1|38
1649847100000|2022-04-13 10:51:40|88104.2|88079.2|88107.1|88082.1|88121|88082.1|88102.5|88067.5|32
1649847110000|2022-04-13 10:51:50|88107.2|88082.2|88104.6|88079.6|88120|88082.3|88103.9|88069.2|34
1649847120000|2022-04-13 10:52:00|88108.6|88083.6|88103.3|88078.3|88109.3|88084.3|88102.9|88077.9|22
1649847130000|2022-04-13 10:52:10|88104.4|88079.4|88105|88080|88106.3|88081.3|88104.1|88079.1|32
1649847140000|2022-04-13 10:52:20|88104.2|88079.2|88106.5|88081.5|88107.1|88082.1|88102.2|88077.2|49
1649847150000|2022-04-13 10:52:30|88106.7|88081.7|88104.5|88079.5|88106.8|88081.8|88103.2|88078.2|38
1649847160000|2022-04-13 10:52:40|88104.2|88079.2|88095.6|88070.6|88104.2|88079.2|88095.2|88070.2|51
1649847170000|2022-04-13 10:52:50|88095.8|88070.8|88097.3|88072.3|88098.9|88073.9|88094.9|88069.9|48
1649847180000|2022-04-13 10:53:00|88097.2|88072.2|88096|88071|88114|88076.7|88094.9|88064|54
1649847190000|2022-04-13 10:53:10|88095.8|88070.8|88101.5|88076.5|88102|88077|88094.9|88069.9|46
1649847200000|2022-04-13 10:53:20|88102|88077|88101.6|88076.6|88102.5|88077.5|88099.1|88074.1|22
1649847210000|2022-04-13 10:53:30|88101.5|88076.5|88100.1|88075.1|88102.5|88077.5|88099.5|88074.5|34
1649847220000|2022-04-13 10:53:40|88099.7|88074.7|88096.8|88071.8|88099.7|88074.7|88094.9|88069.9|42
1649847230000|2022-04-13 10:53:50|88096.7|88071.7|88102.1|88077.1|88103|88078|88095.7|88070.7|42
1649847240000|2022-04-13 10:54:00|88101.9|88076.9|88098.7|88073.7|88102.3|88077.3|88097.2|88072.2|42
1649847250000|2022-04-13 10:54:10|88099.4|88074.4|88097.7|88072.7|88100.3|88075.3|88096.2|88071.2|40
1649847260000|2022-04-13 10:54:20|88097.9|88072.9|88106.8|88081.8|88107|88082|88097.4|88072.4|50
1649847270000|2022-04-13 10:54:30|88106.5|88081.5|88119.1|88094.1|88121.5|88096.5|88106.2|88081.2|55
1649847280000|2022-04-13 10:54:40|88119.6|88094.6|88103.1|88078.1|88119.8|88094.8|88100.5|88075.5|51
1649847290000|2022-04-13 10:54:50|88103|88078|88103.9|88078.9|88105|88080|88101.9|88076.9|47
1649847300000|2022-04-13 10:55:00|88103.6|88078.6|88105.6|88080.6|88114.4|88089.4|88103.3|88078.3|67
1649847310000|2022-04-13 10:55:10|88105.5|88080.5|88107.4|88082.4|88108|88083|88104.1|88079.1|43
1649847320000|2022-04-13 10:55:20|88107.5|88082.5|88117.3|88092.3|88117.3|88092.3|88105|88080|42
1649847330000|2022-04-13 10:55:30|88116.9|88091.9|88113.4|88088.4|88116.9|88091.9|88113.4|88088.4|35
1649847340000|2022-04-13 10:55:40|88113.7|88088.7|88114.2|88089.2|88116|88091|88112.9|88087.9|43
1649847350000|2022-04-13 10:55:50|88114.6|88089.6|88103.8|88078.8|88118.4|88093.4|88102.5|88077.5|54
1649847360000|2022-04-13 10:56:00|88105.9|88080.9|88110.4|88085.4|88111.6|88086.6|88105.2|88080.2|34
1649847370000|2022-04-13 10:56:10|88110.6|88085.6|88112.3|88087.3|88112.4|88087.4|88110.4|88085.4|29
1649847380000|2022-04-13 10:56:20|88111.9|88086.9|88134.2|88109.2|88145.5|88110.5|88111.9|88086.9|65
1649847390000|2022-04-13 10:56:30|88136.8|88111.8|88138.7|88113.7|88139.8|88114.8|88136|88111|42
1649847400000|2022-04-13 10:56:40|88138.6|88113.6|88168.5|88143.5|88178.4|88144.5|88135.7|88110.7|58
1649847410000|2022-04-13 10:56:50|88167.8|88142.8|88171.5|88146.5|88178.5|88153.5|88165.4|88140.4|66
1649847420000|2022-04-13 10:57:00|88173|88148|88188.6|88163.6|88191.7|88163.6|88162.6|88137.6|61
1649847430000|2022-04-13 10:57:10|88188.8|88163.8|88193|88168|88193.5|88168.5|88188|88163|43
1649847440000|2022-04-13 10:57:20|88194|88169|88193.2|88168.2|88194|88169|88190.8|88165.8|33
1649847450000|2022-04-13 10:57:30|88193.4|88168.4|88192.9|88167.9|88193.7|88168.7|88192.9|88167.9|31
1649847460000|2022-04-13 10:57:40|88192.3|88167.3|88184.4|88159.4|88192.7|88167.7|88183.3|88158.3|65
1649847470000|2022-04-13 10:57:50|88184.7|88159.7|88182.4|88157.4|88184.7|88159.7|88178.9|88153.9|39
1649847480000|2022-04-13 10:58:00|88183.6|88158.6|88183|88158|88185|88160|88180.5|88155.5|53
1649847490000|2022-04-13 10:58:10|88182.4|88157.4|88181.6|88156.6|88183.6|88158.6|88180|88155|42
1649847500000|2022-04-13 10:58:20|88181.4|88156.4|88184.3|88159.3|88185.7|88160.7|88180.7|88155.7|51
1649847510000|2022-04-13 10:58:30|88185.2|88160.2|88191.4|88166.4|88191.4|88166.4|88184.3|88159.3|34
1649847520000|2022-04-13 10:58:40|88191|88166|88199.6|88174.6|88199.6|88174.6|88189.1|88164.1|46
1649847530000|2022-04-13 10:58:50|88199|88174|88205.8|88180.8|88207|88182|88198.5|88173.5|40
1649847540000|2022-04-13 10:59:00|88205.5|88180.5|88203.8|88178.8|88206|88181|88203.6|88178.6|27
1649847550000|2022-04-13 10:59:10|88203.7|88178.7|88203.9|88178.9|88205.9|88180.9|88201|88176|28
1649847560000|2022-04-13 10:59:20|88203.3|88178.3|88202.5|88177.5|88213.2|88188.2|88200.7|88175.7|49
1649847570000|2022-04-13 10:59:30|88202.9|88177.9|88232.1|88207.1|88233.4|88208.4|88202.9|88177.9|62
1649847580000|2022-04-13 10:59:40|88232.9|88207.9|88230.7|88205.7|88234.4|88209.4|88228.5|88203.5|47
1649847590000|2022-04-13 10:59:50|88230.9|88205.9|88231.9|88206.9|88233.2|88208.2|88230.7|88205.7|44
1649847600000|2022-04-13 11:00:00|88232.2|88207.2|88239.1|88214.1|88255.6|88218.5|88232.2|88191.7|62
1649847610000|2022-04-13 11:00:10|88238.7|88213.7|88238.5|88213.5|88239.6|88214.6|88237.3|88212.3|33
1649847620000|2022-04-13 11:00:20|88238.4|88213.4|88241.6|88216.6|88252.5|88217.5|88237.9|88201.1|38
1649847630000|2022-04-13 11:00:30|88241|88216|88240.5|88215.5|88241.3|88216.3|88238.2|88213.2|41
1649847640000|2022-04-13 11:00:40|88240.3|88215.3|88250.4|88225.4|88252.6|88225.4|88238.1|88197.7|38
1649847650000|2022-04-13 11:00:50|88247.9|88222.9|88249.2|88224.2|88262.2|88229.4|88246.4|88209.4|43
1649847660000|2022-04-13 11:01:00|88248.7|88223.7|88248.8|88223.8|88250.8|88225.8|88246|88221|46
1649847670000|2022-04-13 11:01:10|88248.9|88223.9|88252.1|88227.1|88253|88228|88247.2|88222.2|54
1649847680000|2022-04-13 11:01:20|88252|88227|88253.2|88228.2|88255.5|88230.5|88246.7|88221.7|62
1649847690000|2022-04-13 11:01:30|88254|88229|88248.1|88223.1|88261.5|88231.8|88240.2|88211.5|56
1649847700000|2022-04-13 11:01:40|88248.3|88223.3|88246.2|88221.2|88264.4|88225.1|88245.5|88210.2|52
1649847710000|2022-04-13 11:01:50|88246.3|88221.3|88259.7|88209.7|88261|88223|88244.5|88208.8|46
1649847720000|2022-04-13 11:02:00|88258.9|88208.9|88258.6|88208.6|88260.4|88220.3|88239.5|88201.8|44
1649847730000|2022-04-13 11:02:10|88258.5|88208.5|88268.6|88218.6|88269.2|88219.2|88258.1|88208.1|43
1649847740000|2022-04-13 11:02:20|88268.7|88218.7|88268.8|88218.8|88270.4|88220.4|88265.8|88215.8|43
1649847750000|2022-04-13 11:02:30|88267.9|88217.9|88237.4|88187.4|88267.9|88217.9|88234.8|88185.3|55
1649847760000|2022-04-13 11:02:40|88237.9|88187.9|88224|88199|88238.9|88200.1|88224|88185.3|57
1649847770000|2022-04-13 11:02:50|88221.2|88196.2|88208.4|88183.4|88232.7|88196.2|88208.4|88176|52
1649847780000|2022-04-13 11:03:00|88208.9|88183.9|88212.2|88162.2|88217.6|88184.4|88198.1|88161.4|48
1649847790000|2022-04-13 11:03:10|88208.2|88158.2|88199.3|88174.3|88209.9|88174.8|88196.2|88155.9|41
1649847800000|2022-04-13 11:03:20|88199.1|88174.1|88199.8|88149.8|88210.8|88174.1|88187.8|88149.8|44
1649847810000|2022-04-13 11:03:30|88187.1|88162.1|88189|88164|88202|88165|88183.1|88146.7|52
1649847820000|2022-04-13 11:03:40|88187|88162|88186|88161|88187.9|88162.9|88183.1|88158.1|35
1649847830000|2022-04-13 11:03:50|88186.7|88161.7|88196.6|88146.6|88197.3|88163.9|88179.9|88142.8|27
1649847840000|2022-04-13 11:04:00|88197.5|88147.5|88209.4|88159.4|88210.4|88170.7|88189.3|88145.6|44
1649847850000|2022-04-13 11:04:10|88208.9|88158.9|88211.6|88161.6|88212.8|88176.8|88196.2|88158.6|37
1649847860000|2022-04-13 11:04:20|88213.8|88163.8|88210.7|88185.7|88213.8|88186.4|88199.9|88163.8|49
1649847870000|2022-04-13 11:04:30|88210.5|88185.5|88210.4|88185.4|88224.1|88188.3|88208.9|88173.6|31
1649847880000|2022-04-13 11:04:40|88210.3|88185.3|88211.3|88186.3|88219.5|88187.4|88204.9|88169.5|41
1649847890000|2022-04-13 11:04:50|88210.7|88185.7|88199.2|88174.2|88221.5|88187.1|88197.9|88157.8|50
1649847900000|2022-04-13 11:05:00|88198.6|88173.6|88190.2|88165.2|88199.7|88174.7|88190.2|88165.2|47
1649847910000|2022-04-13 11:05:10|88190.4|88165.4|88195.9|88170.9|88197.2|88172.2|88189.2|88164.2|52
1649847920000|2022-04-13 11:05:20|88195.4|88170.4|88189.5|88164.5|88195.9|88170.9|88188.8|88163.8|38
1649847930000|2022-04-13 11:05:30|88188.4|88163.4|88190.6|88165.6|88193.5|88168.5|88188.3|88163.3|43
1649847940000|2022-04-13 11:05:40|88190.5|88165.5|88187.8|88162.8|88195.1|88168.5|88181.8|88145|58
1649847950000|2022-04-13 11:05:50|88187.6|88162.6|88184.9|88159.9|88189.4|88164.4|88184.6|88159.6|48
1649847960000|2022-04-13 11:06:00|88185.3|88160.3|88187.7|88162.7|88191.1|88166.1|88185.3|88160.3|50
1649847970000|2022-04-13 11:06:10|88187.3|88162.3|88185.9|88160.9|88190.3|88165.3|88184.9|88159.9|46
1649847980000|2022-04-13 11:06:20|88185.8|88160.8|88171.9|88146.9|88186.9|88161.9|88171.2|88146.2|46
1649847990000|2022-04-13 11:06:30|88169.1|88144.1|88173|88148|88186|88150|88169.1|88136|33
1649848000000|2022-04-13 11:06:40|88172.8|88147.8|88169.2|88144.2|88183.4|88148.1|88167|88130.7|51
1649848010000|2022-04-13 11:06:50|88169|88144|88169.1|88144.1|88169.7|88144.7|88167.7|88142.7|31
1649848020000|2022-04-13 11:07:00|88167.8|88142.8|88150.9|88125.9|88179.2|88146.5|88150.9|88114.7|56
1649848030000|2022-04-13 11:07:10|88150.3|88125.3|88155.3|88130.3|88158.4|88133.4|88149.2|88124.2|49
1649848040000|2022-04-13 11:07:20|88155.7|88130.7|88158.4|88133.4|88158.9|88133.9|88155|88130|32
1649848050000|2022-04-13 11:07:30|88158.8|88133.8|88157.5|88132.5|88158.8|88133.8|88157|88132|24
1649848060000|2022-04-13 11:07:40|88157.4|88132.4|88160.1|88135.1|88162.1|88137.1|88155.9|88130.9|44
1649848070000|2022-04-13 11:07:50|88160|88135|88159.1|88134.1|88162.3|88137.3|88158.8|88133.8|49
1649848080000|2022-04-13 11:08:00|88159.5|88134.5|88165.6|88140.6|88166.8|88141.8|88159.5|88134.5|37
1649848090000|2022-04-13 11:08:10|88166.2|88141.2|88160.3|88135.3|88170|88145|88160.3|88135.3|49
1649848100000|2022-04-13 11:08:20|88160.6|88135.6|88161.6|88136.6|88166.6|88141.6|88158.7|88133.7|48
1649848110000|2022-04-13 11:08:30|88162|88137|88155.3|88130.3|88162.1|88137.1|88154.8|88129.8|45
1649848120000|2022-04-13 11:08:40|88157.7|88132.7|88161.5|88136.5|88164.3|88139.3|88155.6|88130.6|56
1649848130000|2022-04-13 11:08:50|88161.7|88136.7|88160.7|88135.7|88163.2|88138.2|88159.1|88134.1|57
1649848140000|2022-04-13 11:09:00|88160.1|88135.1|88157.5|88132.5|88161.3|88136.3|88155.5|88130.5|53
1649848150000|2022-04-13 11:09:10|88157.3|88132.3|88160.3|88135.3|88160.6|88135.6|88156.8|88131.8|27
1649848160000|2022-04-13 11:09:20|88160.1|88135.1|88165.5|88140.5|88172.2|88147.2|88160.1|88135.1|43
1649848170000|2022-04-13 11:09:30|88165.6|88140.6|88162.7|88137.7|88165.9|88140.9|88161.2|88136.2|35
1649848180000|2022-04-13 11:09:40|88162.5|88137.5|88163.4|88138.4|88164.8|88139.8|88162.4|88137.4|27
1649848190000|2022-04-13 11:09:50|88163|88138|88167.2|88142.2|88167.5|88142.5|88161.8|88136.8|39
1649848200000|2022-04-13 11:10:00|88166.9|88141.9|88149|88124|88168|88143|88146.7|88111.9|58
1649848210000|2022-04-13 11:10:10|88149.1|88124.1|88153.2|88128.2|88153.9|88128.9|88147.5|88122.5|64
1649848220000|2022-04-13 11:10:20|88153.5|88128.5|88144.1|88119.1|88153.5|88128.5|88143.3|88118.3|45
1649848230000|2022-04-13 11:10:30|88143.9|88118.9|88148.1|88123.1|88149.1|88124.1|88143.7|88118.7|33
1649848240000|2022-04-13 11:10:40|88151|88126|88145.4|88120.4|88151|88126|88145.3|88120.3|37
1649848250000|2022-04-13 11:10:50|88145.7|88120.7|88141.9|88116.9|88145.9|88120.9|88140.5|88115.5|33
1649848260000|2022-04-13 11:11:00|88141.2|88116.2|88138.9|88113.9|88141.2|88116.2|88137.8|88112.8|51
1649848270000|2022-04-13 11:11:10|88139.1|88114.1|88141.3|88116.3|88141.7|88116.7|88137.4|88112.4|28
1649848280000|2022-04-13 11:11:20|88140.7|88115.7|88130.7|88105.7|88140.7|88115.7|88128.4|88103.4|46
1649848290000|2022-04-13 11:11:30|88131|88106|88129.3|88104.3|88131.6|88106.6|88125.3|88100.3|63
1649848300000|2022-04-13 11:11:40|88127.6|88102.6|88132.7|88107.7|88132.7|88107.7|88124.8|88099.8|48
1649848310000|2022-04-13 11:11:50|88130.8|88105.8|88133.3|88108.3|88135.8|88110.8|88130.8|88105.8|16
1649848320000|2022-04-13 11:12:00|88133.2|88108.2|88136.8|88111.8|88138.7|88113.7|88133.2|88108.2|35
1649848330000|2022-04-13 11:12:10|88137|88112|88134|88109|88137|88112|88133.8|88108.8|22
1649848340000|2022-04-13 11:12:20|88133.9|88108.9|88134.1|88109.1|88135.6|88110.6|88133.5|88108.5|20
1649848350000|2022-04-13 11:12:30|88133.9|88108.9|88138.8|88113.8|88140.1|88115.1|88133.7|88108.7|37
1649848360000|2022-04-13 11:12:40|88138.7|88113.7|88131.7|88106.7|88139|88114|88131.6|88106.6|36
1649848370000|2022-04-13 11:12:50|88131.6|88106.6|88121.9|88096.9|88132.6|88107.6|88121.9|88096.9|41
1649848380000|2022-04-13 11:13:00|88121.8|88096.8|88122.3|88097.3|88123.1|88098.1|88120.4|88095.4|23
1649848390000|2022-04-13 11:13:10|88122.6|88097.6|88127.7|88102.7|88129.7|88104.7|88117.5|88092.5|53
1649848400000|2022-04-13 11:13:20|88128.3|88103.3|88123.6|88098.6|88129|88104|88123.5|88098.5|54
1649848410000|2022-04-13 11:13:30|88123.7|88098.7|88126.1|88101.1|88127.1|88102.1|88123.4|88098.4|46
1649848420000|2022-04-13 11:13:40|88126|88101|88120.5|88095.5|88127.6|88102.6|88118.5|88093.5|50
1649848430000|2022-04-13 11:13:50|88120.6|88095.6|88130.8|88105.8|88130.8|88105.8|88120.6|88095.6|50
1649848440000|2022-04-13 11:14:00|88133.3|88108.3|88132.4|88107.4|88134.7|88109.7|88128.8|88103.8|47
1649848450000|2022-04-13 11:14:10|88132.3|88107.3|88131.6|88106.6|88133.5|88108.5|88129.7|88104.7|42
1649848460000|2022-04-13 11:14:20|88131.7|88106.7|88127.8|88102.8|88132.5|88107.5|88127.2|88102.2|37
1649848470000|2022-04-13 11:14:30|88127.7|88102.7|88131.1|88106.1|88131.3|88106.3|88127.7|88102.7|33
1649848480000|2022-04-13 11:14:40|88131|88106|88136.4|88111.4|88136.4|88111.4|88130.9|88105.9|37
1649848490000|2022-04-13 11:14:50|88136.9|88111.9|88146.5|88121.5|88146.9|88121.9|88133.7|88108.7|50
1649848500000|2022-04-13 11:15:00|88146.7|88121.7|88140|88115|88147.5|88122.5|88139.4|88114.4|56
1649848510000|2022-04-13 11:15:10|88139.3|88114.3|88129.9|88104.9|88143.1|88116.1|88129.7|88092.2|39
1649848520000|2022-04-13 11:15:20|88129.8|88104.8|88129.9|88104.9|88131.7|88106.7|88127.6|88102.6|56
1649848530000|2022-04-13 11:15:30|88129.8|88104.8|88135.2|88110.2|88137.9|88112.9|88129.2|88104.2|44
1649848540000|2022-04-13 11:15:40|88135.1|88110.1|88138.6|88113.6|88139.5|88114.5|88132.9|88107.9|49
1649848550000|2022-04-13 11:15:50|88135.3|88110.3|88129.1|88104.1|88137.5|88112.5|88126|88101|32
1649848560000|2022-04-13 11:16:00|88131.1|88106.1|88131.7|88106.7|88131.7|88106.7|88126.9|88101.9|31
1649848570000|2022-04-13 11:16:10|88131.5|88106.5|88125.4|88100.4|88131.5|88106.5|88125.4|88100.4|20
1649848580000|2022-04-13 11:16:20|88126.6|88101.6|88126.4|88101.4|88127.5|88102.5|88125.1|88100.1|31
1649848590000|2022-04-13 11:16:30|88125.5|88100.5|88128|88103|88128.1|88103.1|88124.5|88099.5|30
1649848600000|2022-04-13 11:16:40|88127.8|88102.8|88128.2|88103.2|88132.4|88107.4|88127.3|88102.3|38
1649848610000|2022-04-13 11:16:50|88128.1|88103.1|88138.9|88113.9|88139.3|88114.3|88128.1|88103.1|44
1649848620000|2022-04-13 11:17:00|88138.6|88113.6|88142.4|88117.4|88143.4|88118.4|88138|88113|43
1649848630000|2022-04-13 11:17:10|88143.7|88118.7|88147.3|88122.3|88148|88123|88142.4|88117.4|28
1649848640000|2022-04-13 11:17:20|88147.6|88122.6|88147.2|88122.2|88149|88124|88146.1|88121.1|30
1649848650000|2022-04-13 11:17:30|88147|88122|88143.3|88118.3|88148.6|88123.6|88141.8|88116.8|50
1649848660000|2022-04-13 11:17:40|88143.2|88118.2|88147.1|88122.1|88148.9|88123.9|88143.2|88118.2|53
1649848670000|2022-04-13 11:17:50|88146.9|88121.9|88154.5|88129.5|88154.5|88129.5|88146.1|88121.1|49
1649848680000|2022-04-13 11:18:00|88153.6|88128.6|88142.2|88117.2|88153.6|88128.6|88142.2|88117.2|53
1649848690000|2022-04-13 11:18:10|88142.1|88117.1|88139.1|88114.1|88142.1|88117.1|88137.6|88112.6|49
1649848700000|2022-04-13 11:18:20|88139|88114|88138.2|88113.2|88140.4|88115.4|88137.5|88112.5|44
1649848710000|2022-04-13 11:18:30|88137.4|88112.4|88138.6|88113.6|88140.3|88115.3|88137.3|88112.3|34
1649848720000|2022-04-13 11:18:40|88138.7|88113.7|88139.6|88114.6|88141.7|88116.7|88138.7|88113.7|34
1649848730000|2022-04-13 11:18:50|88140.2|88115.2|88136.9|88111.9|88141.3|88116.3|88135.7|88110.7|38
1649848740000|2022-04-13 11:19:00|88138.7|88113.7|88146.8|88121.8|88152.4|88127.4|88138.7|88113.7|47
1649848750000|2022-04-13 11:19:10|88146.7|88121.7|88145.9|88120.9|88147.5|88122.5|88144.1|88119.1|32
1649848760000|2022-04-13 11:19:20|88146.4|88121.4|88145.6|88120.6|88149.2|88124.2|88145.2|88120.2|27
1649848770000|2022-04-13 11:19:30|88145.5|88120.5|88145.8|88120.8|88147.6|88122.6|88145.1|88120.1|25
1649848780000|2022-04-13 11:19:40|88146.2|88121.2|88147.5|88122.5|88151.7|88126.7|88146|88121|46
1649848790000|2022-04-13 11:19:50|88147.3|88122.3|88147.2|88122.2|88149.3|88124.3|88144.5|88119.5|39
1649848800000|2022-04-13 11:20:00|88147.4|88122.4|88148.9|88123.9|88148.9|88123.9|88146.2|88121.2|30
1649848810000|2022-04-13 11:20:10|88148|88123|88148.9|88123.9|88149.4|88124.4|88147.9|88122.9|12
1649848820000|2022-04-13 11:20:20|88148.8|88123.8|88138.5|88113.5|88148.8|88123.8|88135.8|88110.8|31
1649848830000|2022-04-13 11:20:30|88138.9|88113.9|88135.8|88110.8|88139.4|88114.4|88135.8|88110.8|31
1649848840000|2022-04-13 11:20:40|88135.6|88110.6|88135.5|88110.5|88139|88114|88134.9|88109.9|39
1649848850000|2022-04-13 11:20:50|88135.3|88110.3|88129.9|88104.9|88135.5|88110.5|88124.1|88099.1|48
1649848860000|2022-04-13 11:21:00|88130.1|88105.1|88127.3|88102.3|88131.5|88106.5|88126.7|88101.7|44
1649848870000|2022-04-13 11:21:10|88127.1|88102.1|88120.8|88095.8|88127.5|88102.5|88118.9|88093.9|45
1649848880000|2022-04-13 11:21:20|88121.1|88096.1|88121.5|88096.5|88126.5|88101.5|88119.4|88094.4|56
1649848890000|2022-04-13 11:21:30|88121.2|88096.2|88124.5|88099.5|88124.7|88099.7|88121|88096|43
1649848900000|2022-04-13 11:21:40|88124.6|88099.6|88115.8|88090.8|88124.9|88099.9|88114.7|88089.7|44
1649848910000|2022-04-13 11:21:50|88115.5|88090.5|88122.1|88097.1|88122.4|88097.4|88114.6|88089.6|45
1649848920000|2022-04-13 11:22:00|88121.9|88096.9|88123.1|88098.1|88132.1|88107.1|88120.6|88095.6|60
1649848930000|2022-04-13 11:22:10|88123.6|88098.6|88101.4|88076.4|88125.7|88100.7|88099.3|88074.3|64
1649848940000|2022-04-13 11:22:20|88101.6|88076.6|88105|88080|88105.2|88080.2|88098.5|88073.5|54
1649848950000|2022-04-13 11:22:30|88103.4|88078.4|88106.6|88081.6|88110.4|88085.4|88102.5|88077.5|54
1649848960000|2022-04-13 11:22:40|88106.4|88081.4|88102.4|88077.4|88108|88083|88101.9|88076.9|55
1649848970000|2022-04-13 11:22:50|88100.8|88075.8|88099.3|88074.3|88104.3|88079.3|88097.1|88072.1|55
1649848980000|2022-04-13 11:23:00|88099.7|88074.7|88101.2|88076.2|88103.9|88078.9|88099.7|88074.7|53
1649848990000|2022-04-13 11:23:10|88101|88076|88103.3|88078.3|88104.9|88079.9|88100|88075|37
1649849000000|2022-04-13 11:23:20|88103.2|88078.2|88100.7|88075.7|88103.8|88078.8|88099|88074|54
1649849010000|2022-04-13 11:23:30|88100.4|88075.4|88099.6|88074.6|88103.8|88078.8|88099.5|88074.5|52
1649849020000|2022-04-13 11:23:40|88099.5|88074.5|88099.1|88074.1|88101.8|88076.8|88099|88074|48
1649849030000|2022-04-13 11:23:50|88099.3|88074.3|88101.7|88076.7|88103.3|88078.3|88095.9|88070.9|63
1649849040000|2022-04-13 11:24:00|88099.7|88074.7|88092.7|88067.7|88101.1|88076.1|88090.9|88065.9|51
1649849050000|2022-04-13 11:24:10|88093.5|88068.5|88095|88070|88095.4|88070.4|88091.9|88066.9|54
1649849060000|2022-04-13 11:24:20|88094.9|88069.9|88093.5|88068.5|88095.3|88070.3|88091.8|88066.8|46
1649849070000|2022-04-13 11:24:30|88093.7|88068.7|88098.9|88073.9|88099.3|88074.3|88092.4|88067.4|40
1649849080000|2022-04-13 11:24:40|88098.7|88073.7|88097.4|88072.4|88114.1|88077.6|88097.4|88062.3|29
1649849090000|2022-04-13 11:24:50|88097.2|88072.2|88108.7|88083.7|88109.5|88084.5|88097.2|88072.2|32
1649849100000|2022-04-13 11:25:00|88107.5|88082.5|88109.9|88084.9|88110|88085|88105|88080|47
1649849110000|2022-04-13 11:25:10|88109.6|88084.6|88107.1|88082.1|88110.1|88085.1|88104.3|88079.3|51
1649849120000|2022-04-13 11:25:20|88108.3|88083.3|88124.2|88099.2|88126.2|88101.2|88108.3|88083.3|63
1649849130000|2022-04-13 11:25:30|88124.1|88099.1|88116.8|88091.8|88124.3|88099.3|88114.4|88089.4|51
1649849140000|2022-04-13 11:25:40|88117.2|88092.2|88118.1|88093.1|88118.7|88093.7|88116.1|88091.1|46
1649849150000|2022-04-13 11:25:50|88118.3|88093.3|88110.3|88085.3|88120.8|88095.8|88109.8|88084.8|56
1649849160000|2022-04-13 11:26:00|88110.2|88085.2|88111.7|88086.7|88115.3|88090.3|88110.2|88085.2|50
1649849170000|2022-04-13 11:26:10|88111.8|88086.8|88111.2|88086.2|88112.3|88087.3|88110.2|88085.2|35
1649849180000|2022-04-13 11:26:20|88111.3|88086.3|88109.8|88084.8|88111.7|88086.7|88109.7|88084.7|29
1649849190000|2022-04-13 11:26:30|88109.5|88084.5|88103.3|88078.3|88110.7|88085.7|88100.8|88075.8|45
1649849200000|2022-04-13 11:26:40|88103.1|88078.1|88121.8|88096.8|88125.1|88100.1|88103.1|88078.1|64
1649849210000|2022-04-13 11:26:50|88121.7|88096.7|88120.8|88095.8|88123|88098|88119.2|88094.2|43
1649849220000|2022-04-13 11:27:00|88121|88096|88122.9|88097.9|88124.7|88099.7|88120.8|88095.8|68
1649849230000|2022-04-13 11:27:10|88122.8|88097.8|88123.1|88098.1|88124|88099|88121.7|88096.7|46
1649849240000|2022-04-13 11:27:20|88123.3|88098.3|88123.2|88098.2|88123.9|88098.9|88122.7|88097.7|34
1649849250000|2022-04-13 11:27:30|88123.1|88098.1|88121.8|88096.8|88127.9|88102.9|88121.1|88096.1|63
1649849260000|2022-04-13 11:27:40|88121.6|88096.6|88123|88098|88124|88099|88121.1|88096.1|47
1649849270000|2022-04-13 11:27:50|88122.3|88097.3|88122.7|88097.7|88125.4|88100.4|88120.3|88095.3|50
1649849280000|2022-04-13 11:28:00|88123.4|88098.4|88123.1|88098.1|88123.8|88098.8|88121.3|88096.3|27
1649849290000|2022-04-13 11:28:10|88123.7|88098.7|88119.8|88094.8|88124.5|88099.5|88118.3|88093.3|45
1649849300000|2022-04-13 11:28:20|88120.5|88095.5|88115|88090|88121.4|88096.4|88113|88088|48
1649849310000|2022-04-13 11:28:30|88115.7|88090.7|88111.8|88086.8|88115.7|88090.7|88109.9|88084.9|45
1649849320000|2022-04-13 11:28:40|88111.9|88086.9|88106.5|88081.5|88118.7|88093.7|88105.1|88080.1|63
1649849330000|2022-04-13 11:28:50|88105.6|88080.6|88104.1|88079.1|88115.5|88082.8|88098.5|88065.1|60
1649849340000|2022-04-13 11:29:00|88103.8|88078.8|88106.4|88081.4|88107.1|88082.1|88100.8|88075.8|57
1649849350000|2022-04-13 11:29:10|88106.8|88081.8|88107.4|88082.4|88108.8|88083.8|88101|88076|53
1649849360000|2022-04-13 11:29:20|88106.7|88081.7|88106.1|88081.1|88108.6|88083.6|88103.8|88078.8|53
1649849370000|2022-04-13 11:29:30|88106.2|88081.2|88101|88076|88107.3|88082.3|88101|88076|50
1649849380000|2022-04-13 11:29:40|88101.6|88076.6|88099.2|88074.2|88105.8|88080.8|88096.9|88071.9|65
1649849390000|2022-04-13 11:29:50|88099.1|88074.1|88091.5|88066.5|88101|88076|88089.6|88064.6|71
1649849400000|2022-04-13 11:30:00|88092.1|88067.1|88101.6|88076.6|88103.2|88078.2|88089|88064|75
1649849410000|2022-04-13 11:30:10|88101.4|88076.4|88092.8|88067.8|88106.7|88081.7|88092.5|88067.5|69
1649849420000|2022-04-13 11:30:20|88093.6|88068.6|88097.2|88072.2|88099.9|88074.9|88092.7|88067.7|69
1649849430000|2022-04-13 11:30:30|88096.7|88071.7|88097|88072|88098.3|88073.3|88096.4|88071.4|48
1649849440000|2022-04-13 11:30:40|88097.3|88072.3|88097|88072|88100|88075|88097|88072|43
1649849450000|2022-04-13 11:30:50|88097.1|88072.1|88097.1|88072.1|88103.2|88078.2|88097|88072|39
1649849460000|2022-04-13 11:31:00|88097.2|88072.2|88094.2|88069.2|88097.3|88072.3|88094.2|88069.2|45
1649849470000|2022-04-13 11:31:10|88093.2|88068.2|88095.4|88070.4|88095.4|88070.4|88090.6|88065.6|47
1649849480000|2022-04-13 11:31:20|88095.3|88070.3|88101.3|88076.3|88102.4|88077.4|88095.1|88070.1|46
1649849490000|2022-04-13 11:31:30|88099.6|88074.6|88102.4|88077.4|88102.4|88077.4|88098.3|88073.3|37
1649849500000|2022-04-13 11:31:40|88102.1|88077.1|88098.4|88073.4|88103.2|88078.2|88097.9|88072.9|34
1649849510000|2022-04-13 11:31:50|88098.2|88073.2|88093.5|88068.5|88109.5|88075.4|88093.2|88059.4|36
1649849520000|2022-04-13 11:32:00|88092.9|88067.9|88090.7|88065.7|88092.9|88067.9|88090.3|88065.3|48
1649849530000|2022-04-13 11:32:10|88090.4|88065.4|88091.8|88066.8|88103.5|88069.5|88076.4|88051.4|69
1649849540000|2022-04-13 11:32:20|88092.3|88067.3|88101.5|88076.5|88102.8|88077.8|88092.3|88067.3|49
1649849550000|2022-04-13 11:32:30|88101.3|88076.3|88104.5|88079.5|88124.4|88088.1|88101.3|88070.7|63
1649849560000|2022-04-13 11:32:40|88102.3|88077.3|88113.8|88088.8|88121.2|88088.9|88102.3|88071|62
1649849570000|2022-04-13 11:32:50|88113.7|88088.7|88131.7|88106.7|88145.7|88110.1|88113.6|88082.8|64
1649849580000|2022-04-13 11:33:00|88132.4|88107.4|88136.3|88111.3|88142.4|88117.4|88132.4|88107.4|61
1649849590000|2022-04-13 11:33:10|88136.6|88111.6|88134.1|88109.1|88146.7|88112.2|88131.4|88096.4|52
1649849600000|2022-04-13 11:33:20|88134.2|88109.2|88143.9|88118.9|88143.9|88118.9|88132.5|88107.5|52
1649849610000|2022-04-13 11:33:30|88143.6|88118.6|88141.2|88116.2|88145.4|88120.4|88139.3|88114.3|47
1649849620000|2022-04-13 11:33:40|88140.6|88115.6|88138|88113|88146.4|88116.7|88135.3|88096.4|44
1649849630000|2022-04-13 11:33:50|88137.9|88112.9|88139.6|88114.6|88140.5|88115.5|88137.5|88112.5|41
1649849640000|2022-04-13 11:34:00|88139.5|88114.5|88147.3|88097.3|88147.3|88114.6|88134.4|88094.3|40
1649849650000|2022-04-13 11:34:10|88147.6|88097.6|88136.5|88111.5|88147.6|88112.2|88133.4|88096.4|41
1649849660000|2022-04-13 11:34:20|88136.3|88111.3|88139.2|88114.2|88145.6|88120.6|88135.4|88110.4|61
1649849670000|2022-04-13 11:34:30|88139.9|88114.9|88143|88118|88151.8|88118|88136|88100.6|47
1649849680000|2022-04-13 11:34:40|88140.4|88115.4|88138.6|88113.6|88145|88120|88136.5|88111.5|58
1649849690000|2022-04-13 11:34:50|88138.1|88113.1|88135.3|88110.3|88138.8|88113.8|88135.3|88110.3|53
1649849700000|2022-04-13 11:35:00|88135.1|88110.1|88134.8|88109.8|88135.1|88110.1|88129.6|88104.6|48
1649849710000|2022-04-13 11:35:10|88134.9|88109.9|88140.4|88115.4|88141.7|88116.7|88134.1|88109.1|56
1649849720000|2022-04-13 11:35:20|88140.5|88115.5|88131.5|88106.5|88140.7|88115.7|88128.9|88090.7|57
1649849730000|2022-04-13 11:35:30|88131.6|88106.6|88130|88105|88132.8|88107.8|88128.4|88103.4|54
1649849740000|2022-04-13 11:35:40|88128.1|88103.1|88121.8|88096.8|88134.4|88105.1|88121.4|88083.7|50
1649849750000|2022-04-13 11:35:50|88121.6|88096.6|88127.2|88102.2|88128.5|88103.5|88119.9|88094.9|48
1649849760000|2022-04-13 11:36:00|88127.3|88102.3|88115.8|88090.8|88128.4|88103.4|88114.8|88089.8|43
1649849770000|2022-04-13 11:36:10|88116|88091|88112.2|88087.2|88116.5|88091.5|88109.4|88084.4|53
1649849780000|2022-04-13 11:36:20|88112|88087|88103.9|88078.9|88112.4|88087.4|88103.3|88078.3|50
1649849790000|2022-04-13 11:36:30|88103.7|88078.7|88106|88081|88107.2|88082.2|88102.1|88077.1|64
1649849800000|2022-04-13 11:36:40|88105.9|88080.9|88112.3|88087.3|88112.3|88087.3|88105.7|88080.7|60
1649849810000|2022-04-13 11:36:50|88112.9|88087.9|88106.5|88081.5|88112.9|88087.9|88103.7|88078.7|53
1649849820000|2022-04-13 11:37:00|88106.9|88081.9|88114|88089|88114.3|88089.3|88106.9|88081.9|48
1649849830000|2022-04-13 11:37:10|88111.2|88086.2|88111.1|88086.1|88111.7|88086.7|88110.2|88085.2|32
1649849840000|2022-04-13 11:37:20|88111.2|88086.2|88126.1|88101.1|88128.1|88103.1|88110.7|88085.7|61
1649849850000|2022-04-13 11:37:30|88124.5|88099.5|88124.2|88099.2|88126.3|88101.3|88123.6|88098.6|53
1649849860000|2022-04-13 11:37:40|88125.8|88100.8|88127.2|88102.2|88129.2|88104.2|88123.8|88098.8|45
1649849870000|2022-04-13 11:37:50|88139.9|88089.9|88133.6|88108.6|88144.4|88108.6|88129.2|88089.9|48
1649849880000|2022-04-13 11:38:00|88134.4|88109.4|88147.4|88122.4|88158.7|88123.1|88133.2|88103.6|55
1649849890000|2022-04-13 11:38:10|88146.4|88121.4|88168.3|88118.3|88169.3|88131.6|88146.1|88117.9|48
1649849900000|2022-04-13 11:38:20|88168.6|88118.6|88149|88124|88169.2|88129.7|88148.8|88117.9|47
1649849910000|2022-04-13 11:38:30|88148.8|88123.8|88142.6|88117.6|88162.1|88124.1|88140.2|88112|47
1649849920000|2022-04-13 11:38:40|88142.4|88117.4|88142.3|88117.3|88143.3|88118.3|88141.8|88116.8|21
1649849930000|2022-04-13 11:38:50|88142.4|88117.4|88163.3|88113.3|88163.5|88121.5|88141.2|88110.2|44
1649849940000|2022-04-13 11:39:00|88162.2|88112.2|88165.2|88115.2|88166|88124.9|88148.1|88110|62
1649849950000|2022-04-13 11:39:10|88164.6|88114.6|88171.7|88121.7|88172.3|88133.3|88153.8|88114.5|55
1649849960000|2022-04-13 11:39:20|88171.8|88121.8|88173.4|88123.4|88177.1|88139.6|88159.8|88120.4|54
1649849970000|2022-04-13 11:39:30|88159.3|88134.3|88173.8|88123.8|88173.9|88136.9|88159.2|88121.7|58
1649849980000|2022-04-13 11:39:40|88173.5|88123.5|88161.9|88136.9|88180.2|88141.5|88160.2|88123.5|53
1649849990000|2022-04-13 11:39:50|88162|88137|88171|88146|88185.5|88146.9|88162|88124.7|62
1649850000000|2022-04-13 11:40:00|88169.4|88144.4|88184.3|88134.3|88191|88153.4|88169.3|88130|63
1649850010000|2022-04-13 11:40:10|88185.2|88135.2|88177|88152|88185.6|88152.7|88172.6|88133.5|36
1649850020000|2022-04-13 11:40:20|88177.6|88152.6|88172.1|88147.1|88191.8|88154.9|88172.1|88132.7|55
1649850030000|2022-04-13 11:40:30|88171.9|88146.9|88176.2|88151.2|88188.8|88151.6|88171.8|88137.7|39
1649850040000|2022-04-13 11:40:40|88176.7|88151.7|88171.6|88146.6|88186.3|88152.9|88171.3|88134.1|40
1649850050000|2022-04-13 11:40:50|88171.9|88146.9|88166.5|88141.5|88179.5|88147.2|88166.5|88128.3|46
1649850060000|2022-04-13 11:41:00|88166.4|88141.4|88176|88126|88180.5|88142.4|88165.4|88125.3|40
1649850070000|2022-04-13 11:41:10|88175.7|88125.7|88180.9|88130.9|88181.2|88143.8|88164.5|88125.7|31
1649850080000|2022-04-13 11:41:20|88181.1|88131.1|88177.8|88127.8|88181.1|88142.9|88164|88127.3|44
1649850090000|2022-04-13 11:41:30|88177.3|88127.3|88200.4|88150.4|88200.4|88151.7|88164.9|88126.5|50
1649850100000|2022-04-13 11:41:40|88201.4|88151.4|88190.8|88165.8|88203.9|88165.9|88188.3|88151.4|49
1649850110000|2022-04-13 11:41:50|88190.9|88165.9|88202.3|88152.3|88204.1|88166.4|88189.4|88151.1|47
1649850120000|2022-04-13 11:42:00|88202.4|88152.4|88199.6|88149.6|88202.5|88162.6|88186.5|88149|38
1649850130000|2022-04-13 11:42:10|88200.3|88150.3|88191.4|88166.4|88200.3|88166.6|88187.8|88148.1|46
1649850140000|2022-04-13 11:42:20|88191.5|88166.5|88205.3|88155.3|88205.7|88167.9|88190.6|88153.9|34
1649850150000|2022-04-13 11:42:30|88205.1|88155.1|88199.9|88149.9|88205.4|88163.9|88188.9|88149.8|39
1649850160000|2022-04-13 11:42:40|88200.6|88150.6|88195.7|88170.7|88210|88170.7|88186.8|88149.6|54
1649850170000|2022-04-13 11:42:50|88195.5|88170.5|88156.6|88131.6|88196.5|88171.5|88156.6|88119.9|49
1649850180000|2022-04-13 11:43:00|88156.2|88131.2|88171.7|88121.7|88178|88131.2|88155.2|88120|59
1649850190000|2022-04-13 11:43:10|88171.4|88121.4|88174.1|88124.1|88174.4|88124.4|88168.5|88118.5|43
1649850200000|2022-04-13 11:43:20|88174.2|88124.2|88175.5|88125.5|88177.3|88127.3|88170.8|88120.8|27
1649850210000|2022-04-13 11:43:30|88175.1|88125.1|88186.9|88136.9|88188.3|88138.3|88175.1|88125.1|63
1649850220000|2022-04-13 11:43:40|88187.1|88137.1|88186.9|88136.9|88190.2|88140.2|88185.3|88135.3|50
1649850230000|2022-04-13 11:43:50|88186.4|88136.4|88193.4|88143.4|88193.4|88143.4|88186.2|88136.2|47
1649850240000|2022-04-13 11:44:00|88193.7|88143.7|88191.9|88141.9|88196.5|88146.5|88191|88141|58
1649850250000|2022-04-13 11:44:10|88192.2|88142.2|88197.9|88147.9|88199.8|88149.8|88192.2|88142.2|66
1649850260000|2022-04-13 11:44:20|88197.8|88147.8|88200.1|88150.1|88204.2|88154.2|88196.5|88146.5|50
1649850270000|2022-04-13 11:44:30|88200.7|88150.7|88213.4|88163.4|88218.2|88168.2|88200.7|88150.7|60
1649850280000|2022-04-13 11:44:40|88213.8|88163.8|88211.7|88161.7|88213.8|88163.8|88210.4|88160.4|39
1649850290000|2022-04-13 11:44:50|88211.6|88161.6|88217.2|88167.2|88217.9|88167.9|88210.4|88160.4|30
1649850300000|2022-04-13 11:45:00|88215.7|88165.7|88205.5|88155.5|88216.1|88166.1|88202.5|88152.5|49
1649850310000|2022-04-13 11:45:10|88205.3|88155.3|88204|88154|88211.9|88161.9|88203.8|88153.8|36
1649850320000|2022-04-13 11:45:20|88204.2|88154.2|88200.3|88150.3|88204.2|88154.2|88198.7|88148.7|37
1649850330000|2022-04-13 11:45:30|88199.8|88149.8|88197.5|88147.5|88201|88151|88195|88145|59
1649850340000|2022-04-13 11:45:40|88197.1|88147.1|88195.6|88145.6|88197.3|88147.3|88195|88145|36
1649850350000|2022-04-13 11:45:50|88196.4|88146.4|88192|88142|88196.4|88146.4|88188.9|88138.9|35
1649850360000|2022-04-13 11:46:00|88191.9|88141.9|88200.6|88150.6|88202.6|88152.6|88191.9|88141.9|41
1649850370000|2022-04-13 11:46:10|88200.3|88150.3|88204.1|88154.1|88204.6|88154.6|88199.4|88149.4|51
1649850380000|2022-04-13 11:46:20|88204|88154|88203|88153|88205.6|88155.6|88202.4|88152.4|39
1649850390000|2022-04-13 11:46:30|88202.7|88152.7|88203.6|88153.6|88205.2|88155.2|88201.9|88151.9|34
1649850400000|2022-04-13 11:46:40|88203.8|88153.8|88206.6|88156.6|88207|88157|88203.5|88153.5|45
1649850410000|2022-04-13 11:46:50|88206.5|88156.5|88196.8|88171.8|88209.6|88172.5|88194.4|88156.5|34
1649850420000|2022-04-13 11:47:00|88196.6|88171.6|88197.9|88172.9|88210.1|88172.9|88195.6|88159.6|26
1649850430000|2022-04-13 11:47:10|88198|88173|88198.2|88173.2|88208.9|88173.2|88194.5|88156.6|37
1649850440000|2022-04-13 11:47:20|88197.9|88172.9|88198.7|88173.7|88199.4|88174.4|88197|88172|34
1649850450000|2022-04-13 11:47:30|88198.9|88173.9|88206.8|88181.8|88222.1|88182.2|88198.5|88161.9|56
1649850460000|2022-04-13 11:47:40|88222.6|88172.6|88210.6|88185.6|88225.3|88186.6|88209.3|88170.4|58
1649850470000|2022-04-13 11:47:50|88210.9|88185.9|88222.7|88172.7|88223.8|88185.9|88209.8|88170.8|39
1649850480000|2022-04-13 11:48:00|88221.8|88171.8|88221.1|88196.1|88233|88197.6|88208.1|88171.1|60
1649850490000|2022-04-13 11:48:10|88220.9|88195.9|88214.9|88189.9|88229.5|88195.9|88212.1|88173.1|46
1649850500000|2022-04-13 11:48:20|88214.7|88189.7|88215.7|88190.7|88226.2|88190.9|88208.7|88172.5|53
1649850510000|2022-04-13 11:48:30|88215.9|88190.9|88216.2|88191.2|88232.5|88196.2|88213.4|88178.4|37
1649850520000|2022-04-13 11:48:40|88216.4|88191.4|88218.2|88193.2|88226.4|88194.2|88212.2|88171.8|52
1649850530000|2022-04-13 11:48:50|88218.7|88193.7|88217.4|88192.4|88219.2|88194.2|88217.4|88192.4|27
1649850540000|2022-04-13 11:49:00|88217.7|88192.7|88219.2|88194.2|88220.7|88195.7|88216|88191|49
1649850550000|2022-04-13 11:49:10|88230.6|88180.6|88216.2|88191.2|88232.3|88195|88215.8|88180.6|40
1649850560000|2022-04-13 11:49:20|88216.6|88191.6|88215.6|88190.6|88216.7|88191.7|88213.8|88188.8|37
1649850570000|2022-04-13 11:49:30|88215.8|88190.8|88209.7|88184.7|88216.5|88191.5|88209.7|88184.7|18
1649850580000|2022-04-13 11:49:40|88207.8|88182.8|88219.1|88169.1|88221.9|88184|88205.2|88168.2|38
1649850590000|2022-04-13 11:49:50|88218.9|88168.9|88205|88155|88219.3|88169.3|88203.5|88153.5|51
1649850600000|2022-04-13 11:50:00|88205.7|88155.7|88194.9|88169.9|88210.1|88171|88193|88155.1|55
1649850610000|2022-04-13 11:50:10|88195.1|88170.1|88215.4|88165.4|88217.2|88175.9|88194.9|88155.5|60
1649850620000|2022-04-13 11:50:20|88215.8|88165.8|88218.3|88168.3|88218.6|88176.3|88199.8|88162.2|56
1649850630000|2022-04-13 11:50:30|88218.4|88168.4|88214.6|88164.6|88218.7|88168.7|88211|88161|50
1649850640000|2022-04-13 11:50:40|88214.5|88164.5|88219.8|88169.8|88219.9|88179.2|88203.2|88164.5|43
1649850650000|2022-04-13 11:50:50|88219.4|88169.4|88219.5|88169.5|88219.9|88182.3|88206.2|88168.4|39
1649850660000|2022-04-13 11:51:00|88219.7|88169.7|88205.4|88180.4|88221.1|88180.4|88205|88169.7|32
1649850670000|2022-04-13 11:51:10|88204.9|88179.9|88203.7|88178.7|88207.3|88182.3|88203.7|88178.7|59
1649850680000|2022-04-13 11:51:20|88216.2|88166.2|88216.3|88166.3|88217.8|88179.4|88202.5|88165.7|45
1649850690000|2022-04-13 11:51:30|88216.9|88166.9|88204.6|88179.6|88218.1|88180.7|88204.6|88165.5|52
1649850700000|2022-04-13 11:51:40|88204.5|88179.5|88217.3|88167.3|88218.6|88182.2|88204.5|88166.4|53
1649850710000|2022-04-13 11:51:50|88217.1|88167.1|88210|88185|88224.1|88187|88204.2|88167.1|60
1649850720000|2022-04-13 11:52:00|88210.1|88185.1|88215.3|88190.3|88231.1|88193.5|88210.1|88175.1|58
1649850730000|2022-04-13 11:52:10|88215.6|88190.6|88231.9|88181.9|88232.9|88193.7|88214.8|88178.7|65
1649850740000|2022-04-13 11:52:20|88232.2|88182.2|88238.1|88188.1|88239.6|88189.6|88230.9|88180.9|54
1649850750000|2022-04-13 11:52:30|88237.8|88187.8|88227.9|88202.9|88243.4|88205|88225.2|88187.8|46
1649850760000|2022-04-13 11:52:40|88227.5|88202.5|88240.5|88215.5|88253.5|88216.2|88222.9|88195.8|54
1649850770000|2022-04-13 11:52:50|88240.6|88215.6|88244.7|88219.7|88256.4|88220.3|88240.2|88206|57
1649850780000|2022-04-13 11:53:00|88245|88220|88251.4|88226.4|88267.6|88229|88241.7|88203.3|58
1649850790000|2022-04-13 11:53:10|88251.7|88226.7|88253.1|88203.1|88255.1|88226.7|88241|88202.7|61
1649850800000|2022-04-13 11:53:20|88252.9|88202.9|88237.9|88212.9|88253.1|88214.3|88236.6|88201.8|25
1649850810000|2022-04-13 11:53:30|88237.7|88212.7|88238.2|88188.2|88241.7|88216.7|88229.2|88188.1|55
1649850820000|2022-04-13 11:53:40|88239.1|88189.1|88224.1|88199.1|88239.1|88205.4|88218.2|88181.9|48
1649850830000|2022-04-13 11:53:50|88224.4|88199.4|88245.7|88220.7|88259.4|88220.7|88223.7|88192.5|52
1649850840000|2022-04-13 11:54:00|88246|88221|88256.5|88231.5|88261.7|88231.6|88246|88209.4|47
1649850850000|2022-04-13 11:54:10|88256.4|88231.4|88258.1|88233.1|88259.5|88234.5|88254.2|88229.2|48
1649850860000|2022-04-13 11:54:20|88258.7|88233.7|88256.9|88231.9|88258.9|88233.9|88254.3|88229.3|47
1649850870000|2022-04-13 11:54:30|88256.8|88231.8|88242.1|88217.1|88258.7|88233.7|88240.3|88205|55
1649850880000|2022-04-13 11:54:40|88242.7|88217.7|88244.2|88219.2|88255.6|88223.5|88240.7|88203.7|55
1649850890000|2022-04-13 11:54:50|88238.8|88213.8|88231.8|88206.8|88238.8|88213.8|88228.1|88203.1|64
1649850900000|2022-04-13 11:55:00|88231.2|88206.2|88229.1|88204.1|88233.3|88208.3|88228.4|88203.4|54
1649850910000|2022-04-13 11:55:10|88229.2|88204.2|88220.4|88195.4|88229.9|88204.9|88218.8|88193.8|48
1649850920000|2022-04-13 11:55:20|88220.3|88195.3|88231.1|88206.1|88238.3|88207.6|88219.8|88187.9|63
1649850930000|2022-04-13 11:55:30|88231.5|88206.5|88237.6|88212.6|88249.9|88212.6|88231.5|88198.4|68
1649850940000|2022-04-13 11:55:40|88237.3|88212.3|88234.7|88209.7|88238.2|88213.2|88234.4|88209.4|48
1649850950000|2022-04-13 11:55:50|88234.6|88209.6|88267|88242|88280.7|88242.3|88234.6|88209.6|62
1649850960000|2022-04-13 11:56:00|88267.2|88242.2|88296.7|88246.7|88299.2|88274.2|88266.5|88237|64
1649850970000|2022-04-13 11:56:10|88296.4|88246.4|88296.8|88246.8|88297.8|88260.7|88283.1|88245.5|36
1649850980000|2022-04-13 11:56:20|88297.3|88247.3|88298.4|88273.4|88298.4|88273.4|88283.9|88245.6|62
1649850990000|2022-04-13 11:56:30|88298|88273|88303.8|88253.8|88313|88274.4|88287.2|88250.2|61
1649851000000|2022-04-13 11:56:40|88304.1|88254.1|88288.3|88263.3|88304.2|88267.9|88286.3|88251.5|53
1649851010000|2022-04-13 11:56:50|88289.7|88264.7|88293.2|88268.2|88293.8|88268.8|88288.2|88263.2|50
1649851020000|2022-04-13 11:57:00|88292.6|88267.6|88298|88273|88299.9|88274.9|88290.7|88265.7|63
1649851030000|2022-04-13 11:57:10|88298.2|88273.2|88302.8|88277.8|88303.7|88278.7|88293|88268|60
1649851040000|2022-04-13 11:57:20|88303.3|88278.3|88348.9|88323.9|88358.5|88323.9|88301.7|88269.8|58
1649851050000|2022-04-13 11:57:30|88351.7|88326.7|88345.2|88320.2|88369.1|88331.9|88345|88314.5|62
1649851060000|2022-04-13 11:57:40|88345.7|88320.7|88335.4|88310.4|88358.9|88326.7|88333.6|88297.7|65
1649851070000|2022-04-13 11:57:50|88336.9|88311.9|88335.9|88310.9|88364.4|88339.4|88335.4|88302.4|78
1649851080000|2022-04-13 11:58:00|88336.4|88311.4|88338.1|88313.1|88362.2|88327.7|88327.5|88302.5|74
1649851090000|2022-04-13 11:58:10|88351.4|88301.4|88320.7|88295.7|88357.2|88318.7|88318.4|88293.4|73
1649851100000|2022-04-13 11:58:20|88321.5|88296.5|88319.7|88294.7|88346.2|88308.4|88318.8|88283.2|75
1649851110000|2022-04-13 11:58:30|88319.3|88294.3|88360.9|88335.9|88376.8|88337.4|88319.3|88294.3|73
1649851120000|2022-04-13 11:58:40|88360.6|88335.6|88386|88336|88386|88344.2|88354.9|88324.9|72
1649851130000|2022-04-13 11:58:50|88382.9|88332.9|88395.5|88345.5|88399.2|88361.5|88371.9|88332.9|76
1649851140000|2022-04-13 11:59:00|88381.5|88356.5|88393.6|88368.6|88407.1|88368.6|88380.3|88352.2|70
1649851150000|2022-04-13 11:59:10|88392.5|88367.5|88387.4|88362.4|88419.6|88383.4|88387.4|88352.5|76
1649851160000|2022-04-13 11:59:20|88387.3|88362.3|88368.4|88343.4|88393.7|88368.7|88361.1|88336.1|77
1649851170000|2022-04-13 11:59:30|88368.7|88343.7|88358.1|88333.1|88370.4|88345.4|88357.1|88332.1|72
1649851180000|2022-04-13 11:59:40|88358.2|88333.2|88360.8|88335.8|88367.7|88342.7|88354.8|88329.8|75
1649851190000|2022-04-13 11:59:50|88361.2|88336.2|88359.8|88334.8|88369|88344|88358.7|88333.7|63
1649851200000|2022-04-13 12:00:00|88359|88334|88354.6|88329.6|88359|88334|88351.5|88326.5|58
1649851210000|2022-04-13 12:00:10|88353.6|88328.6|88351.7|88326.7|88360.2|88335.2|88343.3|88318.3|74
1649851220000|2022-04-13 12:00:20|88351.6|88326.6|88348.1|88323.1|88358.1|88333.1|88347.8|88322.8|76
1649851230000|2022-04-13 12:00:30|88347.8|88322.8|88328.2|88303.2|88357.3|88332.3|88327.9|88291.6|72
1649851240000|2022-04-13 12:00:40|88331.5|88306.5|88368.7|88318.7|88369.3|88331.5|88329.5|88304.5|67
1649851250000|2022-04-13 12:00:50|88367.3|88317.3|88347.9|88322.9|88367.3|88332.2|88344.8|88317.3|75
1649851260000|2022-04-13 12:01:00|88346.6|88321.6|88352.4|88327.4|88366.5|88341.5|88344.2|88319.2|73
1649851270000|2022-04-13 12:01:10|88352.2|88327.2|88347.1|88322.1|88352.2|88327.2|88342.6|88317.6|59
1649851280000|2022-04-13 12:01:20|88346.3|88321.3|88352.5|88327.5|88362.3|88337.3|88346.3|88321.3|71
1649851290000|2022-04-13 12:01:30|88352.3|88327.3|88356.6|88331.6|88356.6|88331.6|88340.5|88315.5|70
1649851300000|2022-04-13 12:01:40|88356.3|88331.3|88338|88313|88356.3|88331.3|88333.3|88303|69
1649851310000|2022-04-13 12:01:50|88337.4|88312.4|88308.4|88283.4|88339.1|88314.1|88307.8|88282.8|65
1649851320000|2022-04-13 12:02:00|88308.5|88283.5|88326.1|88301.1|88326.1|88301.1|88304.6|88279.6|75
1649851330000|2022-04-13 12:02:10|88326.6|88301.6|88333|88308|88333.6|88308.6|88322.3|88297.3|73
1649851340000|2022-04-13 12:02:20|88333.5|88308.5|88329|88304|88348.2|88315.9|88318.4|88293.4|71
1649851350000|2022-04-13 12:02:30|88327.2|88302.2|88361.6|88336.6|88361.6|88336.6|88327.2|88302.2|64
1649851360000|2022-04-13 12:02:40|88364.2|88339.2|88362.5|88337.5|88368|88343|88361.9|88336.9|51
1649851370000|2022-04-13 12:02:50|88363.4|88338.4|88357.9|88332.9|88364.5|88339.5|88357.7|88332.7|50
1649851380000|2022-04-13 12:03:00|88358.2|88333.2|88354.2|88329.2|88362.1|88337.1|88354.1|88329.1|42
1649851390000|2022-04-13 12:03:10|88353.9|88328.9|88357.9|88332.9|88359.6|88334.6|88353|88328|41
1649851400000|2022-04-13 12:03:20|88357.7|88332.7|88356.7|88331.7|88364.2|88339.2|88356|88331|44
1649851410000|2022-04-13 12:03:30|88358.2|88333.2|88358.4|88333.4|88360.9|88335.9|88356.6|88331.6|49
1649851420000|2022-04-13 12:03:40|88358.5|88333.5|88359.8|88334.8|88362.7|88337.7|88357.5|88332.5|40
1649851430000|2022-04-13 12:03:50|88359.4|88334.4|88389.4|88339.4|88390.6|88351.2|88358.6|88333.6|60
1649851440000|2022-04-13 12:04:00|88390.8|88340.8|88380.7|88355.7|88393.2|88356.2|88372.7|88337.5|60
1649851450000|2022-04-13 12:04:10|88382.6|88357.6|88383.3|88358.3|88398.1|88361.8|88382.2|88346.7|49
1649851460000|2022-04-13 12:04:20|88384.6|88359.6|88392.2|88367.2|88405|88368.7|88381.7|88355|52
1649851470000|2022-04-13 12:04:30|88392|88367|88399.6|88374.6|88411.6|88375.5|88390.1|88352.1|63
1649851480000|2022-04-13 12:04:40|88398.3|88373.3|88395.7|88370.7|88401.7|88376.7|88395.7|88370.7|45
1649851490000|2022-04-13 12:04:50|88396.8|88371.8|88398.5|88373.5|88400.1|88375.1|88391.9|88366.9|56
1649851500000|2022-04-13 12:05:00|88402.7|88377.7|88402.2|88377.2|88422|88383.5|88399.7|88366.6|61
1649851510000|2022-04-13 12:05:10|88401.1|88376.1|88393.5|88368.5|88411.2|88378.8|88388.9|88352.4|52
1649851520000|2022-04-13 12:05:20|88393.4|88368.4|88399.6|88374.6|88399.6|88374.6|88393.4|88368.4|51
1649851530000|2022-04-13 12:05:30|88400.2|88375.2|88410.7|88360.7|88411.6|88378.2|88395.7|88360.2|64
1649851540000|2022-04-13 12:05:40|88411.2|88361.2|88396|88371|88411.3|88374.3|88394.8|88356.9|56
1649851550000|2022-04-13 12:05:50|88395.9|88370.9|88400.6|88375.6|88412.4|88375.6|88395.1|88358.6|54
1649851560000|2022-04-13 12:06:00|88400.3|88375.3|88403.1|88378.1|88418.4|88381.6|88400.3|88368|48
1649851570000|2022-04-13 12:06:10|88403.9|88378.9|88401.2|88376.2|88404.6|88379.6|88399.8|88374.8|35
1649851580000|2022-04-13 12:06:20|88401.1|88376.1|88411.3|88386.3|88413.8|88388.8|88401.1|88376.1|47
1649851590000|2022-04-13 12:06:30|88411.2|88386.2|88414.6|88389.6|88416|88391|88411.1|88386.1|44
1649851600000|2022-04-13 12:06:40|88415.3|88390.3|88417.8|88392.8|88420.9|88395.9|88414.3|88389.3|41
1649851610000|2022-04-13 12:06:50|88417.5|88392.5|88415.6|88390.6|88441.7|88405.3|88415.6|88389.3|65
1649851620000|2022-04-13 12:07:00|88415.4|88390.4|88402.3|88377.3|88416.1|88391.1|88398.2|88373.2|64
1649851630000|2022-04-13 12:07:10|88401.1|88376.1|88401.9|88376.9|88404.2|88379.2|88398.9|88373.9|53
1649851640000|2022-04-13 12:07:20|88401.5|88376.5|88400.8|88375.8|88406.7|88381.7|88398.3|88373.3|55
1649851650000|2022-04-13 12:07:30|88401.8|88376.8|88405.4|88380.4|88409.8|88384.8|88401.8|88376.8|56
1649851660000|2022-04-13 12:07:40|88403.9|88378.9|88404.2|88379.2|88409|88384|88403|88378|65
1649851670000|2022-04-13 12:07:50|88403.5|88378.5|88407.3|88382.3|88407.6|88382.6|88403.3|88378.3|46
1649851680000|2022-04-13 12:08:00|88406.2|88381.2|88409.3|88384.3|88412.2|88387.2|88406.2|88381.2|44
1649851690000|2022-04-13 12:08:10|88409.1|88384.1|88416.1|88391.1|88418|88393|88409.1|88384.1|66
1649851700000|2022-04-13 12:08:20|88415.5|88390.5|88418.1|88393.1|88422.4|88397.4|88415.1|88390.1|63
1649851710000|2022-04-13 12:08:30|88417.9|88392.9|88411.7|88386.7|88421.4|88396.4|88411.1|88386.1|58
1649851720000|2022-04-13 12:08:40|88414.6|88389.6|88405.4|88380.4|88414.6|88389.6|88403.7|88378.7|68
1649851730000|2022-04-13 12:08:50|88405.5|88380.5|88421.3|88371.3|88421.3|88383.8|88405.1|88371.1|50
1649851740000|2022-04-13 12:09:00|88421|88371|88406.7|88381.7|88421|88383.9|88403.5|88369.6|48
1649851750000|2022-04-13 12:09:10|88404.5|88379.5|88407|88382|88407|88382|88402.7|88377.7|30
1649851760000|2022-04-13 12:09:20|88406.5|88381.5|88405.1|88380.1|88406.5|88381.5|88401.8|88376.8|40
1649851770000|2022-04-13 12:09:30|88405.5|88380.5|88404|88379|88406.1|88381.1|88401|88376|50
1649851780000|2022-04-13 12:09:40|88403.6|88378.6|88405.7|88380.7|88405.7|88380.7|88402.2|88377.2|36
1649851790000|2022-04-13 12:09:50|88405.6|88380.6|88404.8|88379.8|88419.3|88381.8|88404.8|88368.6|41
1649851800000|2022-04-13 12:10:00|88404.9|88379.9|88392.6|88367.6|88413|88379.9|88392.6|88353.3|64
1649851810000|2022-04-13 12:10:10|88393.3|88368.3|88383.3|88358.3|88400.5|88368.5|88382.3|88350.4|62
1649851820000|2022-04-13 12:10:20|88382.5|88357.5|88375.7|88350.7|88386.8|88361.8|88373.9|88348.9|65
1649851830000|2022-04-13 12:10:30|88375.6|88350.6|88376.4|88351.4|88378.4|88353.4|88374.9|88349.9|64
1649851840000|2022-04-13 12:10:40|88376.1|88351.1|88384.1|88359.1|88389.8|88364.8|88375.1|88350.1|68
1649851850000|2022-04-13 12:10:50|88384.6|88359.6|88396.4|88371.4|88406.5|88371.5|88380.5|88353.4|65
1649851860000|2022-04-13 12:11:00|88396.9|88371.9|88421.7|88371.7|88423.7|88382.7|88394.7|88358.1|51
1649851870000|2022-04-13 12:11:10|88421.5|88371.5|88402.6|88377.6|88421.5|88387.7|88399.4|88371.4|67
1649851880000|2022-04-13 12:11:20|88403|88378|88408.7|88358.7|88412.4|88385.1|88393.3|88356.9|72
1649851890000|2022-04-13 12:11:30|88395.6|88370.6|88399.7|88374.7|88404.5|88379.5|88394.9|88369.9|57
1649851900000|2022-04-13 12:11:40|88399.2|88374.2|88396.6|88371.6|88411.3|88374.3|88395|88361.3|39
1649851910000|2022-04-13 12:11:50|88396.5|88371.5|88403.2|88378.2|88403.8|88378.8|88393.4|88368.4|43
1649851920000|2022-04-13 12:12:00|88404.4|88379.4|88404.8|88379.8|88405.2|88380.2|88402.4|88377.4|41
1649851930000|2022-04-13 12:12:10|88404.6|88379.6|88395.8|88370.8|88404.8|88379.8|88395.1|88370.1|47
1649851940000|2022-04-13 12:12:20|88395.5|88370.5|88397.3|88372.3|88400.4|88375.4|88394|88369|55
1649851950000|2022-04-13 12:12:30|88397|88372|88394.2|88369.2|88399.7|88374.7|88391.4|88366.4|74
1649851960000|2022-04-13 12:12:40|88392.9|88367.9|88397.3|88372.3|88408.9|88373.9|88388|88355.9|63
1649851970000|2022-04-13 12:12:50|88397.1|88372.1|88392.7|88367.7|88407.8|88372.9|88390.3|88356.9|68
1649851980000|2022-04-13 12:13:00|88390.5|88365.5|88384.7|88359.7|88393.9|88368.9|88384.2|88359.2|60
1649851990000|2022-04-13 12:13:10|88383.9|88358.9|88391.4|88366.4|88403.6|88366.4|88383.5|88351.4|55
1649852000000|2022-04-13 12:13:20|88390.7|88365.7|88391.7|88366.7|88394.9|88369.9|88388.3|88363.3|51
1649852010000|2022-04-13 12:13:30|88391.6|88366.6|88391.8|88366.8|88404.5|88367.2|88389|88352.9|25
1649852020000|2022-04-13 12:13:40|88391.9|88366.9|88392.1|88367.1|88405.9|88369.6|88390.7|88355.1|35
1649852030000|2022-04-13 12:13:50|88391.2|88366.2|88399.3|88374.3|88419.2|88380.6|88391.2|88357.2|69
1649852040000|2022-04-13 12:14:00|88400.1|88375.1|88404.6|88379.6|88413|88388|88397|88361.5|54
1649852050000|2022-04-13 12:14:10|88405|88380|88404.8|88379.8|88415.9|88386.8|88402.1|88365.1|55
1649852060000|2022-04-13 12:14:20|88404.7|88379.7|88406|88381|88407.4|88382.4|88403.3|88378.3|53
1649852070000|2022-04-13 12:14:30|88406.7|88381.7|88407.6|88382.6|88409.5|88384.5|88403.3|88378.3|56
1649852080000|2022-04-13 12:14:40|88407.5|88382.5|88405.6|88380.6|88411.2|88386.2|88404.5|88379.5|50
1649852090000|2022-04-13 12:14:50|88405.3|88380.3|88400|88375|88405.9|88380.9|88398.2|88373.2|49
1649852100000|2022-04-13 12:15:00|88402.6|88377.6|88418|88393|88420.4|88395.4|88402.3|88377.3|64
1649852110000|2022-04-13 12:15:10|88419|88394|88419.2|88394.2|88421.3|88396.3|88417.5|88392.5|43
1649852120000|2022-04-13 12:15:20|88419.8|88394.8|88412.5|88387.5|88420.2|88395.2|88411.1|88386.1|56
1649852130000|2022-04-13 12:15:30|88413|88388|88408.7|88383.7|88413.2|88388.2|88408.7|88383.7|39
1649852140000|2022-04-13 12:15:40|88408.5|88383.5|88409.5|88384.5|88410.8|88385.8|88408.1|88383.1|38
1649852150000|2022-04-13 12:15:50|88409.7|88384.7|88408.6|88383.6|88410.9|88385.9|88405.8|88380.8|43
1649852160000|2022-04-13 12:16:00|88408.7|88383.7|88402|88377|88409|88384|88400.8|88375.8|54
1649852170000|2022-04-13 12:16:10|88401.7|88376.7|88393.4|88368.4|88402.6|88377.6|88393.2|88368.2|48
1649852180000|2022-04-13 12:16:20|88395.8|88370.8|88398.8|88373.8|88411.2|88377.5|88392.6|88354.9|64
1649852190000|2022-04-13 12:16:30|88399.5|88374.5|88444.7|88394.7|88445.2|88401.7|88399.2|88374.2|72
1649852200000|2022-04-13 12:16:40|88442.4|88392.4|88426.1|88401.1|88444.1|88404.4|88425|88386.3|55
1649852210000|2022-04-13 12:16:50|88425.9|88400.9|88440.3|88390.3|88442.4|88404.5|88424.8|88389.4|58
1649852220000|2022-04-13 12:17:00|88440.7|88390.7|88444.1|88394.1|88444.4|88394.4|88440.3|88390.3|43
1649852230000|2022-04-13 12:17:10|88443.9|88393.9|88426|88401|88443.9|88404.6|88425.1|88389.2|54
1649852240000|2022-04-13 12:17:20|88424.9|88399.9|88422.6|88397.6|88426.6|88401.6|88422.5|88397.5|34
1649852250000|2022-04-13 12:17:30|88422.9|88397.9|88443.2|88393.2|88448.6|88408.9|88422.9|88391.1|62
1649852260000|2022-04-13 12:17:40|88443.8|88393.8|88445.4|88395.4|88445.7|88395.7|88442.5|88392.5|44
1649852270000|2022-04-13 12:17:50|88446.5|88396.5|88436.6|88386.6|88447.7|88410.1|88425.5|88386.6|50
1649852280000|2022-04-13 12:18:00|88438.9|88388.9|88437.9|88387.9|88439.2|88389.2|88436.8|88386.8|37
1649852290000|2022-04-13 12:18:10|88437.7|88387.7|88432|88382|88438.4|88400.9|88419.9|88381.3|47
1649852300000|2022-04-13 12:18:20|88432.2|88382.2|88415.5|88390.5|88434.3|88393.3|88411.3|88372.9|52
1649852310000|2022-04-13 12:18:30|88417.5|88392.5|88435.8|88385.8|88437.4|88397.1|88413.9|88384.8|64
1649852320000|2022-04-13 12:18:40|88435.6|88385.6|88439.3|88389.3|88440.2|88390.2|88435.6|88385.6|43
1649852330000|2022-04-13 12:18:50|88439.1|88389.1|88430.8|88380.8|88439.2|88395.7|88416.2|88377.4|50
1649852340000|2022-04-13 12:19:00|88417.4|88392.4|88414.2|88389.2|88422.2|88392.5|88408.5|88370.6|55
1649852350000|2022-04-13 12:19:10|88414|88389|88417.4|88392.4|88428|88393.3|88412.7|88376.1|55
1649852360000|2022-04-13 12:19:20|88417.8|88392.8|88421.9|88396.9|88437.9|88400.4|88417.8|88386.3|62
1649852370000|2022-04-13 12:19:30|88421.7|88396.7|88443.8|88393.8|88445.2|88408.2|88421.7|88393.8|60
1649852380000|2022-04-13 12:19:40|88443.7|88393.7|88434.6|88409.6|88446.3|88411|88430|88393.3|49
1649852390000|2022-04-13 12:19:50|88434.2|88409.2|88447.2|88422.2|88456.1|88422.2|88433.5|88402.2|54
1649852400000|2022-04-13 12:20:00|88448.2|88423.2|88466.7|88441.7|88477.9|88442.4|88447.8|88421.1|65
1649852410000|2022-04-13 12:20:10|88466.6|88441.6|88493.1|88468.1|88504.7|88471|88465.7|88432.3|70
1649852420000|2022-04-13 12:20:20|88494.2|88469.2|88489.2|88464.2|88509|88471.3|88488.6|88456|69
1649852430000|2022-04-13 12:20:30|88488|88463|88483.9|88458.9|88501.2|88463|88479.5|88444.1|58
1649852440000|2022-04-13 12:20:40|88484.3|88459.3|88498.5|88473.5|88500.1|88475.1|88484.3|88459.3|69
1649852450000|2022-04-13 12:20:50|88498.6|88473.6|88501.2|88476.2|88503.5|88478.5|88496.9|88471.9|60
1649852460000|2022-04-13 12:21:00|88501.6|88476.6|88512.8|88462.8|88515|88477.3|88496.2|88452.4|73
1649852470000|2022-04-13 12:21:10|88513.8|88463.8|88498.4|88473.4|88515.4|88476.8|88498.4|88461.2|62
1649852480000|2022-04-13 12:21:20|88499|88474|88496.7|88471.7|88511.8|88474.2|88495.6|88460.3|63
1649852490000|2022-04-13 12:21:30|88498.1|88473.1|88490.6|88465.6|88498.9|88473.9|88489.4|88464.4|65
1649852500000|2022-04-13 12:21:40|88490.7|88465.7|88490|88465|88491.6|88466.6|88488.5|88463.5|45
1649852510000|2022-04-13 12:21:50|88490.1|88465.1|88494.8|88469.8|88494.8|88469.8|88489.6|88464.6|52
1649852520000|2022-04-13 12:22:00|88495|88470|88513.2|88463.2|88513.7|88470|88491.9|88455.3|57
1649852530000|2022-04-13 12:22:10|88514.6|88464.6|88517.4|88492.4|88528.2|88494.8|88508.8|88458.8|72
1649852540000|2022-04-13 12:22:20|88517.5|88492.5|88525.9|88500.9|88525.9|88500.9|88517.5|88492.5|61
1649852550000|2022-04-13 12:22:30|88526.6|88501.6|88526.7|88501.7|88532|88507|88524|88499|64
1649852560000|2022-04-13 12:22:40|88526.4|88501.4|88528.4|88503.4|88529.1|88504.1|88524.2|88499.2|54
1649852570000|2022-04-13 12:22:50|88529.1|88504.1|88527.6|88502.6|88530.9|88505.9|88526.9|88501.9|64
1649852580000|2022-04-13 12:23:00|88527.9|88502.9|88529.6|88504.6|88531.3|88506.3|88527.9|88502.9|48
1649852590000|2022-04-13 12:23:10|88529.3|88504.3|88529.2|88504.2|88534.6|88509.6|88527.7|88502.7|55
1649852600000|2022-04-13 12:23:20|88526.4|88501.4|88533.3|88508.3|88534.6|88509.6|88526.4|88501.4|70
1649852610000|2022-04-13 12:23:30|88530.2|88505.2|88529.3|88504.3|88532.9|88507.9|88519.5|88494.5|67
1649852620000|2022-04-13 12:23:40|88528.8|88503.8|88524.8|88499.8|88529.1|88504.1|88523.7|88498.7|61
1649852630000|2022-04-13 12:23:50|88525.5|88500.5|88523.6|88498.6|88527.8|88502.8|88520.4|88495.4|63
1649852640000|2022-04-13 12:24:00|88523.4|88498.4|88526.1|88501.1|88527.1|88502.1|88522.4|88497.4|65
1649852650000|2022-04-13 12:24:10|88525.9|88500.9|88527.9|88502.9|88528.2|88503.2|88524.7|88499.7|63
1649852660000|2022-04-13 12:24:20|88528|88503|88530.5|88505.5|88531.7|88506.7|88526.9|88501.9|66
1649852670000|2022-04-13 12:24:30|88530.6|88505.6|88530.4|88505.4|88530.7|88505.7|88527.7|88502.7|50
1649852680000|2022-04-13 12:24:40|88529|88504|88529.4|88504.4|88532.8|88507.8|88528|88503|43
1649852690000|2022-04-13 12:24:50|88531.9|88506.9|88528.7|88503.7|88531.9|88506.9|88527.4|88502.4|63
1649852700000|2022-04-13 12:25:00|88529.4|88504.4|88534.6|88509.6|88536.3|88511.3|88527.8|88502.8|69
1649852710000|2022-04-13 12:25:10|88533.4|88508.4|88531|88506|88533.8|88508.8|88530.5|88505.5|55
1649852720000|2022-04-13 12:25:20|88531.2|88506.2|88525.6|88500.6|88531.8|88506.8|88520|88495|68
1649852730000|2022-04-13 12:25:30|88527.8|88502.8|88538.4|88513.4|88539.8|88514.8|88525.3|88500.3|45
1649852740000|2022-04-13 12:25:40|88538.8|88513.8|88551.8|88526.8|88567.2|88528.6|88538.8|88513.3|61
1649852750000|2022-04-13 12:25:50|88551.9|88526.9|88551.4|88526.4|88553.5|88528.5|88550.6|88525.6|52
1649852760000|2022-04-13 12:26:00|88549.6|88524.6|88549.4|88524.4|88551.8|88526.8|88547.4|88522.4|58
1649852770000|2022-04-13 12:26:10|88550.2|88525.2|88551.2|88526.2|88552.5|88527.5|88549.4|88524.4|50
1649852780000|2022-04-13 12:26:20|88551|88526|88569.7|88544.7|88570.3|88545.3|88551|88526|56
1649852790000|2022-04-13 12:26:30|88569.4|88544.4|88586.2|88561.2|88601.4|88564.1|88567.7|88536.2|69
1649852800000|2022-04-13 12:26:40|88586.7|88561.7|88587.9|88562.9|88589.5|88564.5|88586.2|88561.2|55
1649852810000|2022-04-13 12:26:50|88588.3|88563.3|88596.3|88546.3|88596.3|88565.1|88579.1|88545.1|52
1649852820000|2022-04-13 12:27:00|88594.3|88544.3|88566.7|88541.7|88594.3|88554.4|88566.7|88540.2|61
1649852830000|2022-04-13 12:27:10|88566.2|88541.2|88569.3|88544.3|88579.9|88546.1|88565|88525|67
1649852840000|2022-04-13 12:27:20|88570.4|88545.4|88563.4|88538.4|88578.3|88546.6|88562.7|88527.6|56
1649852850000|2022-04-13 12:27:30|88563.6|88538.6|88571.3|88546.3|88573.4|88548.4|88563.3|88538.3|49
1649852860000|2022-04-13 12:27:40|88571.4|88546.4|88588.3|88538.3|88589.6|88551.5|88571.4|88537.2|43
1649852870000|2022-04-13 12:27:50|88588.1|88538.1|88575.4|88550.4|88592.4|88554.1|88573.9|88538.1|43
1649852880000|2022-04-13 12:28:00|88574|88549|88565.2|88540.2|88576.6|88551.6|88565.2|88540.2|55
1649852890000|2022-04-13 12:28:10|88565.5|88540.5|88561.8|88536.8|88577|88541.9|88560.7|88524.2|46
1649852900000|2022-04-13 12:28:20|88562|88537|88574.8|88524.8|88576.4|88538.4|88560.3|88524|37
1649852910000|2022-04-13 12:28:30|88574.6|88524.6|88563.8|88538.8|88579.2|88544.2|88563.3|88524|51
1649852920000|2022-04-13 12:28:40|88564|88539|88569.3|88544.3|88569.3|88544.3|88563.2|88538.2|42
1649852930000|2022-04-13 12:28:50|88568.9|88543.9|88566.8|88541.8|88569.9|88544.9|88566.1|88541.1|42
1649852940000|2022-04-13 12:29:00|88565.5|88540.5|88578.9|88528.9|88579.7|88544.4|88564.8|88528.6|55
1649852950000|2022-04-13 12:29:10|88578.8|88528.8|88573.6|88523.6|88582|88542.9|88564.2|88523.1|57
1649852960000|2022-04-13 12:29:20|88573.5|88523.5|88585.4|88535.4|88588.5|88538.5|88573|88523|57
1649852970000|2022-04-13 12:29:30|88585.8|88535.8|88579.9|88529.9|88588.8|88538.8|88577.1|88527.1|53
1649852980000|2022-04-13 12:29:40|88579.4|88529.4|88570|88520|88586|88536|88561.5|88511.5|66
1649852990000|2022-04-13 12:29:50|88572.2|88522.2|88731.9|88531.9|88737.2|88537.2|88572.2|88478.2|48
1649853000000|2022-04-13 12:30:00|88741|88541|88748.8|88548.8|88817.3|88617.3|88705.5|88505.5|71
1649853010000|2022-04-13 12:30:10|88738.6|88538.6|88604.8|88554.8|88758.1|88605.8|88598.8|88532.6|77
1649853020000|2022-04-13 12:30:20|88603.1|88553.1|88621.7|88571.7|88622.7|88572.7|88595.2|88545.2|70
1649853030000|2022-04-13 12:30:30|88625|88575|88622.8|88572.8|88634.7|88584.7|88608.9|88558.9|73
1649853040000|2022-04-13 12:30:40|88617.1|88567.1|88623.8|88573.8|88629.9|88579.9|88610.9|88560.9|67
1649853050000|2022-04-13 12:30:50|88621.3|88571.3|88564.1|88514.1|88621.7|88571.7|88562.4|88512.4|75
1649853060000|2022-04-13 12:31:00|88566.1|88516.1|88591.9|88541.9|88597|88547|88559.9|88509.9|77
1649853070000|2022-04-13 12:31:10|88591.7|88541.7|88601.4|88551.4|88602.8|88552.8|88587.4|88537.4|58
1649853080000|2022-04-13 12:31:20|88600.3|88550.3|88605|88555|88605.9|88555.9|88593.1|88543.1|62
1649853090000|2022-04-13 12:31:30|88604.2|88554.2|88610.5|88560.5|88612.9|88562.9|88603.5|88553.5|56
1649853100000|2022-04-13 12:31:40|88610.7|88560.7|88606.8|88556.8|88621.5|88571.5|88605.7|88555.7|59
1649853110000|2022-04-13 12:31:50|88607.5|88557.5|88615.6|88565.6|88617|88567|88607|88557|68
1649853120000|2022-04-13 12:32:00|88615.4|88565.4|88604.2|88554.2|88620.5|88570.5|88602.7|88552.7|75
1649853130000|2022-04-13 12:32:10|88601.6|88551.6|88585.8|88535.8|88604.4|88554.4|88585.8|88535.8|72
1649853140000|2022-04-13 12:32:20|88583.8|88533.8|88570.1|88520.1|88583.8|88533.8|88531.5|88481.5|72
1649853150000|2022-04-13 12:32:30|88571.9|88521.9|88550.8|88525.8|88571.9|88525.9|88548.6|88510.9|60
1649853160000|2022-04-13 12:32:40|88551.4|88526.4|88519.4|88469.4|88565.2|88529.2|88519.4|88469.4|73
1649853170000|2022-04-13 12:32:50|88522.8|88472.8|88527.7|88477.7|88530.3|88480.3|88522.5|88472.5|60
1649853180000|2022-04-13 12:33:00|88528.9|88478.9|88516.4|88466.4|88532.2|88482.2|88511.5|88461.5|67
1649853190000|2022-04-13 12:33:10|88516.3|88466.3|88523.5|88473.5|88524.8|88489.9|88503.9|88459.8|61
1649853200000|2022-04-13 12:33:20|88523.7|88473.7|88528.2|88478.2|88529.7|88479.7|88521.5|88471.5|53
1649853210000|2022-04-13 12:33:30|88529|88479|88539.5|88489.5|88545.8|88495.8|88528.9|88478.9|68
1649853220000|2022-04-13 12:33:40|88539.4|88489.4|88536.3|88486.3|88542|88503.1|88523.5|88485|71
1649853230000|2022-04-13 12:33:50|88537.1|88487.1|88542.2|88492.2|88543.8|88493.8|88536.1|88486.1|56
1649853240000|2022-04-13 12:34:00|88543.9|88493.9|88541.8|88491.8|88545.3|88495.3|88540|88490|50
1649853250000|2022-04-13 12:34:10|88541|88491|88533.7|88483.7|88545.1|88501.9|88522.8|88482.3|57
1649853260000|2022-04-13 12:34:20|88532.8|88482.8|88530.8|88480.8|88535.6|88492|88517|88478|58
1649853270000|2022-04-13 12:34:30|88530.4|88480.4|88538.3|88488.3|88540.3|88490.3|88526.7|88476.7|55
1649853280000|2022-04-13 12:34:40|88537|88487|88534.4|88484.4|88540.5|88490.5|88532|88482|49
1649853290000|2022-04-13 12:34:50|88534.7|88484.7|88526.5|88476.5|88538.8|88488.8|88525.9|88475.9|47
1649853300000|2022-04-13 12:35:00|88528.4|88478.4|88522.2|88472.2|88530.4|88480.4|88522.2|88472.2|60
1649853310000|2022-04-13 12:35:10|88526.3|88476.3|88542.1|88492.1|88544|88500|88521.1|88472.1|59
1649853320000|2022-04-13 12:35:20|88541.3|88491.3|88543.4|88493.4|88545.1|88495.1|88541.3|88491.3|47
1649853330000|2022-04-13 12:35:30|88543.3|88493.3|88540.1|88490.1|88544.1|88505.1|88528|88488.7|56
1649853340000|2022-04-13 12:35:40|88540|88490|88531.8|88481.8|88541.1|88491.1|88525.6|88475.6|65
1649853350000|2022-04-13 12:35:50|88518.6|88493.6|88532.3|88482.3|88534.6|88496.3|88517.6|88479.8|56
1649853360000|2022-04-13 12:36:00|88532.1|88482.1|88529.7|88479.7|88540.3|88500.3|88525.3|88478.9|57
1649853370000|2022-04-13 12:36:10|88529|88479|88529.1|88479.1|88529.8|88479.8|88525.3|88475.3|39
1649853380000|2022-04-13 12:36:20|88528.6|88478.6|88511.8|88461.8|88528.6|88488.5|88508|88459|57
1649853390000|2022-04-13 12:36:30|88512.5|88462.5|88498|88473|88518.9|88475.9|88497.5|88458.1|67
1649853400000|2022-04-13 12:36:40|88497.7|88472.7|88504.1|88454.1|88513.1|88475.7|88497.6|88453.5|54
1649853410000|2022-04-13 12:36:50|88505.1|88455.1|88507.4|88457.4|88507.4|88457.4|88504.6|88454.6|49
1649853420000|2022-04-13 12:37:00|88507.2|88457.2|88519.9|88469.9|88521.3|88477.1|88502.1|88457.2|50
1649853430000|2022-04-13 12:37:10|88518.9|88468.9|88507.8|88457.8|88519.9|88469.9|88507.8|88457.8|41
1649853440000|2022-04-13 12:37:20|88509.8|88459.8|88512.6|88462.6|88514.1|88477|88495.7|88458.9|52
1649853450000|2022-04-13 12:37:30|88513.9|88463.9|88509.6|88459.6|88518.5|88479.9|88498.3|88458.7|59
1649853460000|2022-04-13 12:37:40|88509.9|88459.9|88510|88460|88512.3|88471.2|88494.5|88457.7|59
1649853470000|2022-04-13 12:37:50|88510.1|88460.1|88501.7|88451.7|88512.3|88471.7|88489.8|88451.7|60
1649853480000|2022-04-13 12:38:00|88501.5|88451.5|88492.6|88467.6|88509.9|88467.7|88492.6|88451.5|39
1649853490000|2022-04-13 12:38:10|88493.4|88468.4|88495|88445|88501.4|88468.9|88486.9|88444|49
1649853500000|2022-04-13 12:38:20|88495.2|88445.2|88502.7|88452.7|88503.7|88466.6|88490|88445.2|34
1649853510000|2022-04-13 12:38:30|88503.2|88453.2|88501.3|88451.3|88506.8|88467.9|88487.5|88450|63
1649853520000|2022-04-13 12:38:40|88501.5|88451.5|88496.4|88446.4|88503.1|88460.7|88479.8|88442.2|60
1649853530000|2022-04-13 12:38:50|88496.3|88446.3|88494.9|88444.9|88497.7|88447.7|88494.9|88444.9|40
1649853540000|2022-04-13 12:39:00|88495.1|88445.1|88482.2|88457.2|88495.3|88460.4|88474.8|88436|49
1649853550000|2022-04-13 12:39:10|88482.3|88457.3|88477.1|88452.1|88483.6|88458.6|88476.2|88451.2|47
1649853560000|2022-04-13 12:39:20|88477.2|88452.2|88473.5|88448.5|88488.1|88454.1|88472.6|88434|50
1649853570000|2022-04-13 12:39:30|88474.4|88449.4|88466.4|88441.4|88478|88449.4|88462.7|88428|46
1649853580000|2022-04-13 12:39:40|88466.7|88441.7|88463.1|88438.1|88481.7|88443.3|88462.3|88427.7|53
1649853590000|2022-04-13 12:39:50|88463.5|88438.5|88469|88444|88469.8|88444.8|88463.5|88438.5|51
1649853600000|2022-04-13 12:40:00|88469.1|88444.1|88468.3|88443.3|88486.8|88448.3|88467|88433.9|55
1649853610000|2022-04-13 12:40:10|88468.2|88443.2|88465.6|88440.6|88485.8|88448.4|88464.3|88430.4|46
1649853620000|2022-04-13 12:40:20|88464.1|88439.1|88467.1|88442.1|88470.5|88445.5|88464.1|88439.1|45
1649853630000|2022-04-13 12:40:30|88467.8|88442.8|88461.1|88436.1|88468.1|88443.1|88460.2|88435.2|44
1649853640000|2022-04-13 12:40:40|88461.4|88436.4|88463.2|88413.2|88472.4|88437.5|88452|88412.5|55
1649853650000|2022-04-13 12:40:50|88464.3|88414.3|88454.4|88404.4|88464.8|88421.6|88438|88402.2|57
1649853660000|2022-04-13 12:41:00|88457.1|88407.1|88444.1|88394.1|88460.8|88422.9|88439.7|88394.1|63
1649853670000|2022-04-13 12:41:10|88441.8|88391.8|88446.2|88421.2|88456.3|88421.2|88428.7|88390.2|65
1649853680000|2022-04-13 12:41:20|88457.6|88407.6|88443.9|88418.9|88459.2|88423|88443.9|88407.5|48
1649853690000|2022-04-13 12:41:30|88443.8|88418.8|88445.5|88395.5|88455.9|88419.4|88433.9|88394.6|60
1649853700000|2022-04-13 12:41:40|88445.1|88395.1|88442.8|88417.8|88447.9|88418.5|88431.2|88395.1|60
1649853710000|2022-04-13 12:41:50|88442.6|88417.6|88453.7|88428.7|88466.2|88429.2|88442.3|88410.6|61
1649853720000|2022-04-13 12:42:00|88456.4|88431.4|88451|88426|88470.3|88434|88449.3|88417.4|59
1649853730000|2022-04-13 12:42:10|88450.5|88425.5|88452.1|88427.1|88452.8|88427.8|88450.4|88425.4|44
1649853740000|2022-04-13 12:42:20|88452.2|88427.2|88451.7|88426.7|88466.4|88430|88451.4|88416.4|46
1649853750000|2022-04-13 12:42:30|88451|88426|88455.3|88405.3|88462.5|88426.7|88441.4|88404.5|53
1649853760000|2022-04-13 12:42:40|88455.1|88405.1|88439.2|88414.2|88456|88419.1|88436.3|88403|59
1649853770000|2022-04-13 12:42:50|88439.8|88414.8|88441.3|88391.3|88455.7|88415.5|88428.6|88388.7|61
1649853780000|2022-04-13 12:43:00|88441.9|88391.9|88416|88391|88444.6|88394.6|88415.4|88370.9|61
1649853790000|2022-04-13 12:43:10|88413.6|88388.6|88421.4|88371.4|88431|88392.6|88407.5|88370.7|49
1649853800000|2022-04-13 12:43:20|88421.3|88371.3|88407.2|88357.2|88421.3|88384.2|88405|88357.1|59
1649853810000|2022-04-13 12:43:30|88393.4|88368.4|88414.1|88364.1|88415|88372.4|88393.1|88358|56
1649853820000|2022-04-13 12:43:40|88414.4|88364.4|88424.5|88374.5|88424.5|88382.5|88405.7|88364.4|51
1649853830000|2022-04-13 12:43:50|88424.4|88374.4|88422.1|88372.1|88424.9|88374.9|88421.4|88371.4|45
1649853840000|2022-04-13 12:44:00|88422.3|88372.3|88430.6|88380.6|88432.6|88391.2|88413.3|88372.3|56
1649853850000|2022-04-13 12:44:10|88430.7|88380.7|88441|88391|88446.3|88398.8|88417|88380.4|40
1649853860000|2022-04-13 12:44:20|88440.4|88390.4|88423.5|88398.5|88440.4|88401.4|88418.4|88380.6|60
1649853870000|2022-04-13 12:44:30|88425.8|88400.8|88418.9|88368.9|88438.9|88401.3|88415.3|88365.3|61
1649853880000|2022-04-13 12:44:40|88421.2|88371.2|88413|88388|88422.3|88388|88412.5|88367.9|45
1649853890000|2022-04-13 12:44:50|88412.6|88387.6|88418.3|88393.3|88433.6|88393.5|88412.6|88375.3|34
1649853900000|2022-04-13 12:45:00|88416.6|88391.6|88422.4|88397.4|88436|88398|88414.2|88383.1|56
1649853910000|2022-04-13 12:45:10|88422.3|88397.3|88438.6|88388.6|88438.7|88402.8|88422.3|88385.1|57
1649853920000|2022-04-13 12:45:20|88438.1|88388.1|88441.7|88391.7|88447.4|88408.8|88429|88387|56
1649853930000|2022-04-13 12:45:30|88431.3|88406.3|88439|88389|88442.3|88406.3|88426.2|88386.3|46
1649853940000|2022-04-13 12:45:40|88439.4|88389.4|88434.2|88384.2|88439.8|88389.8|88431.4|88381.4|52
1649853950000|2022-04-13 12:45:50|88434.3|88384.3|88431|88381|88436.2|88386.2|88431|88381|40
1649853960000|2022-04-13 12:46:00|88431.4|88381.4|88433.7|88383.7|88434.6|88384.6|88431.4|88381.4|41
1649853970000|2022-04-13 12:46:10|88435.3|88385.3|88439.2|88389.2|88439.8|88389.8|88435.3|88385.3|48
1649853980000|2022-04-13 12:46:20|88439|88389|88435.7|88385.7|88444.2|88404.1|88422.8|88385.7|51
1649853990000|2022-04-13 12:46:30|88435.2|88385.2|88439.4|88389.4|88440.4|88390.4|88433.4|88383.4|52
1649854000000|2022-04-13 12:46:40|88426|88401|88424.6|88399.6|88440.5|88402.2|88424.2|88388.4|42
1649854010000|2022-04-13 12:46:50|88424.3|88399.3|88436.9|88386.9|88438|88399.9|88420.9|88382.9|56
1649854020000|2022-04-13 12:47:00|88436.6|88386.6|88431.5|88381.5|88437.4|88394.6|88418|88380.9|55
1649854030000|2022-04-13 12:47:10|88431.1|88381.1|88434.6|88384.6|88435.1|88385.1|88428.5|88378.5|41
1649854040000|2022-04-13 12:47:20|88435.6|88385.6|88436.7|88386.7|88437.5|88387.5|88433.4|88383.4|47
1649854050000|2022-04-13 12:47:30|88436.6|88386.6|88445.8|88395.8|88445.8|88401.3|88426.3|88380.3|56
1649854060000|2022-04-13 12:47:40|88446.3|88396.3|88435.1|88385.1|88447.3|88397.3|88434.6|88384.6|55
1649854070000|2022-04-13 12:47:50|88435.3|88385.3|88435.2|88385.2|88436.5|88386.5|88432.1|88382.1|52
1649854080000|2022-04-13 12:48:00|88435.4|88385.4|88434.3|88384.3|88436.6|88386.6|88433.7|88383.7|55
1649854090000|2022-04-13 12:48:10|88434.2|88384.2|88438|88388|88439|88389|88434|88384|48
1649854100000|2022-04-13 12:48:20|88437.8|88387.8|88432|88382|88438.1|88388.1|88431.5|88381.5|48
1649854110000|2022-04-13 12:48:30|88431.9|88381.9|88429.7|88379.7|88433|88383|88427.7|88377.7|32
1649854120000|2022-04-13 12:48:40|88430.8|88380.8|88428.4|88378.4|88434.2|88395.2|88418|88377.8|50
1649854130000|2022-04-13 12:48:50|88429.8|88379.8|88429|88379|88432|88382|88428.6|88378.6|49
1649854140000|2022-04-13 12:49:00|88429.2|88379.2|88432.3|88382.3|88433.1|88383.1|88427.8|88377.8|50
1649854150000|2022-04-13 12:49:10|88430.9|88380.9|88419|88394|88436.8|88395.4|88419|88380.7|52
1649854160000|2022-04-13 12:49:20|88419.1|88394.1|88433.9|88383.9|88436.6|88397.1|88418.7|88381.5|57
1649854170000|2022-04-13 12:49:30|88433.2|88383.2|88432.4|88382.4|88434.8|88384.8|88430.3|88380.3|45
1649854180000|2022-04-13 12:49:40|88432|88382|88415.6|88365.6|88435.3|88394.9|88407|88365.4|54
1649854190000|2022-04-13 12:49:50|88417|88367|88419.9|88369.9|88427.2|88385.5|88407.3|88367|53
1649854200000|2022-04-13 12:50:00|88420|88370|88421.5|88371.5|88423.5|88381.8|88406.8|88367.3|47
1649854210000|2022-04-13 12:50:10|88421.8|88371.8|88421.2|88371.2|88423.9|88373.9|88412.5|88362.5|60
1649854220000|2022-04-13 12:50:20|88417.4|88367.4|88419.2|88369.2|88421|88371|88417.4|88367.4|39
1649854230000|2022-04-13 12:50:30|88419.3|88369.3|88427.4|88377.4|88427.4|88383.6|88408.6|88369.2|53
1649854240000|2022-04-13 12:50:40|88429.4|88379.4|88434.2|88384.2|88434.8|88384.8|88428.7|88378.7|43
1649854250000|2022-04-13 12:50:50|88432.5|88382.5|88433.7|88383.7|88433.8|88383.8|88430|88380|42
1649854260000|2022-04-13 12:51:00|88431.4|88381.4|88434.5|88384.5|88436.3|88386.3|88431|88381|45
1649854270000|2022-04-13 12:51:10|88434.7|88384.7|88433.4|88383.4|88435.1|88385.1|88430.2|88380.2|58
1649854280000|2022-04-13 12:51:20|88433.8|88383.8|88417.2|88367.2|88434.9|88384.9|88407|88366.6|61
1649854290000|2022-04-13 12:51:30|88417.3|88367.3|88395.9|88370.9|88417.3|88379.9|88395.1|88357.8|57
1649854300000|2022-04-13 12:51:40|88395.5|88370.5|88400|88375|88413|88375.7|88392.9|88354.8|59
1649854310000|2022-04-13 12:51:50|88399.5|88374.5|88401.9|88376.9|88413.5|88377.3|88396.6|88363.3|67
1649854320000|2022-04-13 12:52:00|88402.5|88377.5|88399.3|88374.3|88402.5|88377.5|88396.8|88371.8|57
1649854330000|2022-04-13 12:52:10|88399.1|88374.1|88407.8|88357.8|88410.6|88374.2|88396.5|88357.2|36
1649854340000|2022-04-13 12:52:20|88408.1|88358.1|88383.2|88358.2|88408.5|88368.1|88379.9|88342.2|65
1649854350000|2022-04-13 12:52:30|88383.3|88358.3|88393.5|88368.5|88397.5|88368.5|88382.8|88346.3|66
1649854360000|2022-04-13 12:52:40|88395.4|88370.4|88391.7|88366.7|88410.8|88373|88391.7|88357.7|62
1649854370000|2022-04-13 12:52:50|88390.4|88365.4|88389.1|88364.1|88390.7|88365.7|88386.6|88361.6|60
1649854380000|2022-04-13 12:53:00|88390.3|88365.3|88394.6|88369.6|88409.4|88370|88389.3|88358.5|52
1649854390000|2022-04-13 12:53:10|88394.1|88369.1|88395.7|88370.7|88395.7|88370.7|88389.3|88364.3|53
1649854400000|2022-04-13 12:53:20|88395.6|88370.6|88413.9|88363.9|88416.9|88378.5|88394.4|88363.6|48
1649854410000|2022-04-13 12:53:30|88414.2|88364.2|88408.1|88358.1|88415.3|88372.4|88396|88356.9|65
1649854420000|2022-04-13 12:53:40|88408.5|88358.5|88400.5|88350.5|88409.1|88370.6|88388.4|88350.5|55
1649854430000|2022-04-13 12:53:50|88400.4|88350.4|88384.2|88359.2|88400.8|88364.4|88379.8|88342.7|53
1649854440000|2022-04-13 12:54:00|88384|88359|88386|88361|88397.2|88361|88380.9|88343.3|57
1649854450000|2022-04-13 12:54:10|88385.5|88360.5|88378.9|88353.9|88392|88360.9|88374.9|88340.8|55
1649854460000|2022-04-13 12:54:20|88378.2|88353.2|88376.7|88351.7|88382.8|88357.8|88376.5|88351.5|60
1649854470000|2022-04-13 12:54:30|88376.5|88351.5|88385.8|88360.8|88402.8|88366.2|88375.6|88349.8|73
1649854480000|2022-04-13 12:54:40|88386.8|88361.8|88397|88347|88403|88365.4|88383.2|88347|52
1649854490000|2022-04-13 12:54:50|88396.9|88346.9|88394.7|88344.7|88396.9|88359.3|88379.7|88343.3|61
1649854500000|2022-04-13 12:55:00|88394.2|88344.2|88396|88346|88396.4|88358.2|88379.9|88341.8|61
1649854510000|2022-04-13 12:55:10|88395.8|88345.8|88382.4|88357.4|88395.8|88357.6|88378.8|88345.8|54
1649854520000|2022-04-13 12:55:20|88382.5|88357.5|88427.6|88377.6|88427.6|88390.6|88382.4|88346|69
1649854530000|2022-04-13 12:55:30|88430.4|88380.4|88427.8|88377.8|88435.9|88393.9|88415.5|88377.3|56
1649854540000|2022-04-13 12:55:40|88428.1|88378.1|88423.8|88373.8|88428.1|88378.1|88422.3|88372.3|46
1649854550000|2022-04-13 12:55:50|88423.9|88373.9|88420.6|88370.6|88423.9|88373.9|88420.1|88370.1|47
1649854560000|2022-04-13 12:56:00|88421.4|88371.4|88413|88388|88425.4|88388.5|88411.9|88371.1|43
1649854570000|2022-04-13 12:56:10|88413.4|88388.4|88418.9|88393.9|88418.9|88393.9|88413.4|88388.4|61
1649854580000|2022-04-13 12:56:20|88418.5|88393.5|88421|88396|88421.8|88396.8|88418.5|88393.5|59
1649854590000|2022-04-13 12:56:30|88420.5|88395.5|88436.9|88411.9|88437.9|88412.9|88419.6|88394.6|61
1649854600000|2022-04-13 12:56:40|88436.1|88411.1|88455.1|88405.1|88456|88416.6|88434.7|88403.4|60
1649854610000|2022-04-13 12:56:50|88454.7|88404.7|88441|88416|88456.1|88419.3|88440.7|88404.5|58
1649854620000|2022-04-13 12:57:00|88441.8|88416.8|88444.5|88419.5|88445.2|88420.2|88440.2|88415.2|42
1649854630000|2022-04-13 12:57:10|88445|88420|88441.5|88416.5|88445|88420|88441.4|88416.4|49
1649854640000|2022-04-13 12:57:20|88441.8|88416.8|88448.8|88423.8|88463.3|88426.9|88438.6|88402.1|70
1649854650000|2022-04-13 12:57:30|88449.1|88424.1|88465.9|88415.9|88467.1|88427.4|88448.1|88412.1|50
1649854660000|2022-04-13 12:57:40|88466.3|88416.3|88466.6|88416.6|88467.7|88417.7|88465.4|88415.4|35
1649854670000|2022-04-13 12:57:50|88467.1|88417.1|88471.6|88421.6|88471.6|88433.2|88457|88417.1|43
1649854680000|2022-04-13 12:58:00|88471.7|88421.7|88468.3|88443.3|88483.1|88444.3|88466.4|88421.7|57
1649854690000|2022-04-13 12:58:10|88467.9|88442.9|88474.8|88449.8|88477.8|88452.8|88467.6|88442.6|63
1649854700000|2022-04-13 12:58:20|88473.9|88448.9|88511.5|88486.5|88525|88487.9|88473.2|88448.2|66
1649854710000|2022-04-13 12:58:30|88510.7|88485.7|88528.2|88503.2|88537|88506.2|88510.7|88477.6|61
1649854720000|2022-04-13 12:58:40|88529.3|88504.3|88520.9|88495.9|88533|88504.3|88516.6|88480.4|48
1649854730000|2022-04-13 12:58:50|88521|88496|88540.2|88490.2|88540.8|88505|88519.4|88484.8|56
1649854740000|2022-04-13 12:59:00|88539.8|88489.8|88530.3|88505.3|88547|88509.1|88519.2|88486.5|64
1649854750000|2022-04-13 12:59:10|88530.4|88505.4|88559.8|88509.8|88559.8|88521.9|88529.4|88504.4|58
1649854760000|2022-04-13 12:59:20|88558.1|88508.1|88548.7|88523.7|88558.1|88528.9|88544.6|88508.1|67
1649854770000|2022-04-13 12:59:30|88548.9|88523.9|88554.9|88529.9|88564.2|88530.4|88547|88512.7|66
1649854780000|2022-04-13 12:59:40|88558.5|88533.5|88538.2|88513.2|88576.3|88533.5|88534.4|88509.4|71
1649854790000|2022-04-13 12:59:50|88539.3|88514.3|88540.8|88515.8|88541.6|88516.6|88538.8|88513.8|55
1649854800000|2022-04-13 13:00:00|88540.3|88515.3|88546.5|88521.5|88562.6|88523.3|88540.1|88510|59
1649854810000|2022-04-13 13:00:10|88545.3|88520.3|88538.4|88513.4|88557.4|88520.3|88537|88500.2|68
1649854820000|2022-04-13 13:00:20|88538.8|88513.8|88545|88520|88545|88520|88534.2|88509.2|64
1649854830000|2022-04-13 13:00:30|88545.4|88520.4|88558.3|88533.3|88569.5|88534.8|88544.1|88509.8|64
1649854840000|2022-04-13 13:00:40|88559.3|88534.3|88554.6|88504.6|88565.2|88538.4|88546|88503.2|69
1649854850000|2022-04-13 13:00:50|88554.1|88504.1|88515.9|88465.9|88554.6|88515.8|88508.1|88464|70
1649854860000|2022-04-13 13:01:00|88515.7|88465.7|88524.6|88499.6|88539.2|88500.2|88507.6|88465.7|57
1649854870000|2022-04-13 13:01:10|88526.9|88501.9|88530.6|88480.6|88539.3|88501.9|88512.7|88477.6|59
1649854880000|2022-04-13 13:01:20|88529.5|88479.5|88517.7|88492.7|88533.3|88494.2|88514.2|88477.5|43
1649854890000|2022-04-13 13:01:30|88517.6|88492.6|88518.9|88493.9|88532.9|88497.6|88508.4|88480.4|67
1649854900000|2022-04-13 13:01:40|88517.9|88492.9|88522.9|88497.9|88524.3|88499.3|88517.9|88492.9|39
1649854910000|2022-04-13 13:01:50|88523.9|88498.9|88523.7|88498.7|88526.7|88501.7|88517.6|88492.6|54
1649854920000|2022-04-13 13:02:00|88523.2|88498.2|88523.5|88498.5|88529.7|88504.7|88522.5|88497.5|52
1649854930000|2022-04-13 13:02:10|88523.4|88498.4|88516.9|88491.9|88544.5|88504.3|88512|88479.7|65
1649854940000|2022-04-13 13:02:20|88516.5|88491.5|88537.8|88512.8|88552|88515.3|88516.5|88491.5|61
1649854950000|2022-04-13 13:02:30|88537.5|88512.5|88534.5|88509.5|88539.6|88514.6|88533.3|88508.3|58
1649854960000|2022-04-13 13:02:40|88533.9|88508.9|88535.3|88510.3|88537.3|88512.3|88529.5|88504.5|65
1649854970000|2022-04-13 13:02:50|88535.5|88510.5|88531.5|88506.5|88536.4|88511.4|88528.4|88503.4|47
1649854980000|2022-04-13 13:03:00|88531.2|88506.2|88531|88506|88537.3|88512.3|88529.5|88504.5|53
1649854990000|2022-04-13 13:03:10|88530.7|88505.7|88528.1|88503.1|88531.9|88506.9|88526.3|88501.3|52
1649855000000|2022-04-13 13:03:20|88528.2|88503.2|88524.6|88499.6|88528.4|88503.4|88522.4|88497.4|58
1649855010000|2022-04-13 13:03:30|88525.3|88500.3|88536|88511|88538.3|88513.3|88525.2|88500.2|55
1649855020000|2022-04-13 13:03:40|88536.3|88511.3|88540.8|88515.8|88541|88516|88534.7|88509.7|52
1649855030000|2022-04-13 13:03:50|88540.4|88515.4|88536.3|88511.3|88540.8|88515.8|88533.3|88508.3|43
1649855040000|2022-04-13 13:04:00|88537.6|88512.6|88527.9|88502.9|88537.6|88512.6|88527.3|88502.3|54
1649855050000|2022-04-13 13:04:10|88528|88503|88529.3|88504.3|88529.3|88504.3|88523.8|88498.8|49
1649855060000|2022-04-13 13:04:20|88529.4|88504.4|88522.2|88497.2|88533.5|88504.4|88521.2|88483.5|48
1649855070000|2022-04-13 13:04:30|88521.8|88496.8|88526.4|88501.4|88526.9|88501.9|88521.3|88496.3|51
1649855080000|2022-04-13 13:04:40|88526|88501|88523.8|88498.8|88528|88503|88521.6|88496.6|44
1649855090000|2022-04-13 13:04:50|88523.1|88498.1|88524.3|88499.3|88525.2|88500.2|88521.7|88496.7|39
1649855100000|2022-04-13 13:05:00|88526.5|88501.5|88537.8|88512.8|88539.4|88514.4|88521.6|88496.6|61
1649855110000|2022-04-13 13:05:10|88538|88513|88544.3|88519.3|88544.3|88519.3|88528.9|88503.9|51
1649855120000|2022-04-13 13:05:20|88544|88519|88547.4|88522.4|88560.8|88526.4|88541.3|88510.8|59
1649855130000|2022-04-13 13:05:30|88548.3|88523.3|88544|88519|88553|88528|88543.8|88518.8|57
1649855140000|2022-04-13 13:05:40|88543.5|88518.5|88547.5|88522.5|88547.6|88522.6|88540.7|88515.7|58
1649855150000|2022-04-13 13:05:50|88547.1|88522.1|88561.9|88511.9|88563.9|88525.6|88545.1|88504.8|58
1649855160000|2022-04-13 13:06:00|88562.4|88512.4|88553.5|88528.5|88564.7|88528.5|88546.6|88508.1|62
1649855170000|2022-04-13 13:06:10|88553.6|88528.6|88567.7|88517.7|88567.7|88528.6|88552.7|88515|35
1649855180000|2022-04-13 13:06:20|88567.8|88517.8|88563.2|88538.2|88573.2|88538.2|88563.2|88517.6|12
1649855190000|2022-04-13 13:06:30|88563.5|88538.5|88567.5|88542.5|88584.7|88546.8|88562.9|88526.3|53
1649855200000|2022-04-13 13:06:40|88567.1|88542.1|88567.4|88542.4|88568.2|88543.2|88564|88539|38
1649855210000|2022-04-13 13:06:50|88567.2|88542.2|88565.6|88540.6|88568.5|88543.5|88564.5|88539.5|31
1649855220000|2022-04-13 13:07:00|88565.9|88540.9|88563.4|88538.4|88565.9|88540.9|88559.2|88534.2|54
1649855230000|2022-04-13 13:07:10|88563.3|88538.3|88572.3|88522.3|88573.3|88539.5|88560.5|88521.9|38
1649855240000|2022-04-13 13:07:20|88572.4|88522.4|88565.8|88540.8|88578.7|88541.1|88560.1|88522.4|48
1649855250000|2022-04-13 13:07:30|88565.4|88540.4|88564|88539|88567.6|88542.6|88563.6|88538.6|40
1649855260000|2022-04-13 13:07:40|88563.9|88538.9|88581|88531|88581.1|88544.2|88563.9|88530.9|42
1649855270000|2022-04-13 13:07:50|88581.1|88531.1|88570.7|88545.7|88584.6|88546.1|88568.3|88527.8|44
1649855280000|2022-04-13 13:08:00|88571.3|88546.3|88599.7|88549.7|88599.7|88561.2|88570.2|88533.6|48
1649855290000|2022-04-13 13:08:10|88601|88551|88599.1|88549.1|88601.8|88551.8|88596.6|88546.6|62
1649855300000|2022-04-13 13:08:20|88599|88549|88602.6|88552.6|88602.9|88552.9|88598.5|88548.5|22
1649855310000|2022-04-13 13:08:30|88602.4|88552.4|88595.9|88570.9|88609|88571.5|88592.6|88552.4|43
1649855320000|2022-04-13 13:08:40|88598.3|88573.3|88613.4|88563.4|88613.4|88576.1|88597.8|88560.6|60
1649855330000|2022-04-13 13:08:50|88613.3|88563.3|88617.2|88567.2|88619.5|88569.5|88613.3|88563.3|58
1649855340000|2022-04-13 13:09:00|88617.4|88567.4|88601.7|88576.7|88625.9|88578.4|88601.7|88564.8|61
1649855350000|2022-04-13 13:09:10|88615|88565|88619.8|88569.8|88626.3|88585.3|88601.6|88564.4|64
1649855360000|2022-04-13 13:09:20|88619.9|88569.9|88626.2|88576.2|88626.2|88584.1|88606.2|88567.4|52
1649855370000|2022-04-13 13:09:30|88626.5|88576.5|88630.9|88605.9|88634.9|88608.3|88613.7|88574.3|69
1649855380000|2022-04-13 13:09:40|88631.3|88606.3|88633.4|88608.4|88650.4|88612.1|88630.3|88593.2|72
1649855390000|2022-04-13 13:09:50|88633.5|88608.5|88641.2|88616.2|88652.1|88617.9|88631.9|88593.2|61
1649855400000|2022-04-13 13:10:00|88640.5|88615.5|88631.3|88606.3|88652.8|88617|88630.3|88601.5|71
1649855410000|2022-04-13 13:10:10|88630.3|88605.3|88638.7|88613.7|88649.9|88615.4|88625.6|88597.4|68
1649855420000|2022-04-13 13:10:20|88638.8|88613.8|88663.2|88613.2|88663.2|88624.8|88638.4|88609.7|66
1649855430000|2022-04-13 13:10:30|88662.7|88612.7|88645|88620|88662.7|88620.5|88642.7|88610.1|61
1649855440000|2022-04-13 13:10:40|88645.3|88620.3|88664.7|88614.7|88665.3|88624.8|88645.3|88614.3|56
1649855450000|2022-04-13 13:10:50|88664.8|88614.8|88676.4|88651.4|88684.1|88651.5|88652.2|88614.8|67
1649855460000|2022-04-13 13:11:00|88690.1|88640.1|88675.7|88625.7|88690.1|88654.8|88657.7|88619.8|67
1649855470000|2022-04-13 13:11:10|88661.6|88636.6|88672|88622|88676.4|88639.5|88653.8|88616.5|67
1649855480000|2022-04-13 13:11:20|88671.9|88621.9|88662.6|88637.6|88674.6|88637.6|88656.2|88619.6|49
1649855490000|2022-04-13 13:11:30|88661.4|88636.4|88652.3|88627.3|88675.4|88636.5|88651.1|88618.7|50
1649855500000|2022-04-13 13:11:40|88650.7|88625.7|88653.3|88628.3|88666.7|88632|88648.8|88611.4|58
1649855510000|2022-04-13 13:11:50|88650.8|88625.8|88649.5|88624.5|88653|88628|88648.1|88623.1|66
1649855520000|2022-04-13 13:12:00|88649.2|88624.2|88637.9|88587.9|88654|88624.2|88634.5|88587.2|57
1649855530000|2022-04-13 13:12:10|88635.7|88585.7|88615.5|88590.5|88636.7|88591.6|88614|88577.4|65
1649855540000|2022-04-13 13:12:20|88615.4|88590.4|88610.2|88585.2|88631|88593|88610|88576.6|50
1649855550000|2022-04-13 13:12:30|88610.3|88585.3|88630|88580|88630.6|88592.4|88609.6|88571.9|53
1649855560000|2022-04-13 13:12:40|88627.9|88577.9|88622.5|88572.5|88628.4|88578.4|88622.1|88572.1|54
1649855570000|2022-04-13 13:12:50|88616.6|88566.6|88604.1|88554.1|88616.6|88566.6|88601|88551|73
1649855580000|2022-04-13 13:13:00|88605.5|88555.5|88607.5|88557.5|88610.3|88573.2|88595.7|88555.5|60
1649855590000|2022-04-13 13:13:10|88608.1|88558.1|88590.8|88540.8|88608.8|88558.8|88588|88538|54
1649855600000|2022-04-13 13:13:20|88590.7|88540.7|88594.4|88544.4|88596.8|88546.8|88589.4|88539.4|58
1649855610000|2022-04-13 13:13:30|88594.6|88544.6|88595|88545|88595|88545|88592.6|88542.6|45
1649855620000|2022-04-13 13:13:40|88595.1|88545.1|88593.4|88543.4|88595.1|88557.4|88580.9|88543.2|47
1649855630000|2022-04-13 13:13:50|88594|88544|88582.8|88557.8|88594|88558.9|88578.2|88543|54
1649855640000|2022-04-13 13:14:00|88582.7|88557.7|88588.4|88538.4|88596.3|88558.8|88574.9|88535.8|60
1649855650000|2022-04-13 13:14:10|88588.3|88538.3|88569.1|88544.1|88588.3|88550.4|88567.7|88535.6|66
1649855660000|2022-04-13 13:14:20|88569.2|88544.2|88594.1|88544.1|88594.1|88555.4|88568.7|88539.1|66
1649855670000|2022-04-13 13:14:30|88593.3|88543.3|88605|88555|88605|88555|88592.6|88542.6|57
1649855680000|2022-04-13 13:14:40|88604.9|88554.9|88598.5|88573.5|88612|88574.8|88589.6|88553.5|58
1649855690000|2022-04-13 13:14:50|88597.1|88572.1|88596.3|88571.3|88604.6|88572.3|88589.4|88554.6|60
1649855700000|2022-04-13 13:15:00|88596.6|88571.6|88594.3|88569.3|88609.3|88571.6|88592.6|88554.9|58
1649855710000|2022-04-13 13:15:10|88594.5|88569.5|88591.2|88566.2|88606.6|88570.9|88588.3|88554.5|66
1649855720000|2022-04-13 13:15:20|88590.9|88565.9|88592.2|88567.2|88606.7|88568.6|88587.2|88554.6|59
1649855730000|2022-04-13 13:15:30|88591.5|88566.5|88587.9|88562.9|88591.5|88566.5|88584.5|88559.5|68
1649855740000|2022-04-13 13:15:40|88586.9|88561.9|88600.8|88575.8|88613.4|88575.8|88586|88557.4|68
1649855750000|2022-04-13 13:15:50|88599.3|88574.3|88601|88576|88602|88577|88598.2|88573.2|54
1649855760000|2022-04-13 13:16:00|88601.3|88576.3|88615.2|88565.2|88616.2|88577.3|88594.9|88557.8|54
1649855770000|2022-04-13 13:16:10|88614.8|88564.8|88613.3|88563.3|88616.6|88566.6|88611.2|88561.2|51
1649855780000|2022-04-13 13:16:20|88614.5|88564.5|88614.1|88564.1|88614.5|88576.8|88598.4|88562.4|36
1649855790000|2022-04-13 13:16:30|88613.9|88563.9|88611.6|88561.6|88616.1|88566.1|88610.9|88560.9|29
1649855800000|2022-04-13 13:16:40|88610|88560|88590.6|88565.6|88610.6|88572|88588.5|88552.4|55
1649855810000|2022-04-13 13:16:50|88590.9|88565.9|88591.6|88566.6|88610.5|88571.2|88588.2|88555.8|68
1649855820000|2022-04-13 13:17:00|88591.7|88566.7|88592.2|88567.2|88606|88572.5|88590.6|88554.7|54
1649855830000|2022-04-13 13:17:10|88592.7|88567.7|88593|88568|88594.5|88569.5|88591.3|88566.3|53
1649855840000|2022-04-13 13:17:20|88593.2|88568.2|88591.5|88566.5|88604.7|88569.3|88588.5|88553.7|59
1649855850000|2022-04-13 13:17:30|88592.5|88567.5|88623.8|88573.8|88624.7|88587.6|88592.2|88564.8|64
1649855860000|2022-04-13 13:17:40|88624.5|88574.5|88612.8|88587.8|88624.5|88589.7|88608.2|88573.7|61
1649855870000|2022-04-13 13:17:50|88613.6|88588.6|88614.1|88589.1|88617.1|88592.1|88610.3|88585.3|47
1649855880000|2022-04-13 13:18:00|88612.8|88587.8|88610.1|88585.1|88626.2|88588.6|88608.5|88571.6|68
1649855890000|2022-04-13 13:18:10|88610.3|88585.3|88607.1|88582.1|88624.9|88590.1|88606.3|88573|56
1649855900000|2022-04-13 13:18:20|88605|88580|88609|88584|88610.2|88585.2|88602.8|88577.8|62
1649855910000|2022-04-13 13:18:30|88610.7|88585.7|88611.5|88586.5|88614.4|88589.4|88610.4|88585.4|42
1649855920000|2022-04-13 13:18:40|88611.7|88586.7|88612.5|88587.5|88612.5|88587.5|88609.2|88584.2|44
1649855930000|2022-04-13 13:18:50|88612.6|88587.6|88617.2|88592.2|88617.7|88592.7|88610.8|88585.8|48
1649855940000|2022-04-13 13:19:00|88618.3|88593.3|88618.5|88593.5|88621|88596|88615.9|88590.9|56
1649855950000|2022-04-13 13:19:10|88618.7|88593.7|88626.2|88601.2|88629|88604|88617.8|88592.8|52
1649855960000|2022-04-13 13:19:20|88626|88601|88621.2|88596.2|88638.7|88602.1|88616.6|88587.4|61
1649855970000|2022-04-13 13:19:30|88621.1|88596.1|88628|88603|88628|88603|88620.7|88595.7|48
1649855980000|2022-04-13 13:19:40|88627.2|88602.2|88632.1|88607.1|88646.3|88609.1|88626.2|88587.7|56
1649855990000|2022-04-13 13:19:50|88633.3|88608.3|88636|88611|88661.4|88615.9|88633.3|88598.4|63
1649856000000|2022-04-13 13:20:00|88637|88612|88637.2|88612.2|88637.2|88612.2|88632.6|88607.6|53
1649856010000|2022-04-13 13:20:10|88637.4|88612.4|88634.2|88609.2|88643.4|88618.4|88633.1|88608.1|65
1649856020000|2022-04-13 13:20:20|88634.6|88609.6|88626.3|88601.3|88638.3|88609.7|88623.2|88584.9|67
1649856030000|2022-04-13 13:20:30|88625.6|88600.6|88624.8|88599.8|88639.7|88603.7|88617.3|88583.8|64
1649856040000|2022-04-13 13:20:40|88621.9|88596.9|88631.7|88606.7|88647|88610|88621.9|88596|43
1649856050000|2022-04-13 13:20:50|88631.8|88606.8|88627.6|88602.6|88631.8|88606.8|88625|88600|47
1649856060000|2022-04-13 13:21:00|88638.2|88588.2|88649.5|88599.5|88651.3|88609.6|88625.7|88588.2|64
1649856070000|2022-04-13 13:21:10|88649.4|88599.4|88659.8|88609.8|88662.4|88622.9|88646.5|88599.1|54
1649856080000|2022-04-13 13:21:20|88660.3|88610.3|88653.3|88603.3|88660.6|88622.5|88639.4|88603.2|51
1649856090000|2022-04-13 13:21:30|88653|88603|88640.1|88615.1|88655.4|88615.1|88637|88601.3|41
1649856100000|2022-04-13 13:21:40|88640.6|88615.6|88660.6|88610.6|88661.1|88623.8|88638.4|88608|55
1649856110000|2022-04-13 13:21:50|88659.9|88609.9|88644.9|88619.9|88661|88621.1|88644.2|88606.8|46
1649856120000|2022-04-13 13:22:00|88645.8|88620.8|88644.2|88619.2|88657.9|88623.5|88643|88607.4|59
1649856130000|2022-04-13 13:22:10|88644.5|88619.5|88649.3|88624.3|88652.4|88627.4|88643.6|88618.6|54
1649856140000|2022-04-13 13:22:20|88649.7|88624.7|88652|88627|88656.6|88631.6|88649.3|88624.3|42
1649856150000|2022-04-13 13:22:30|88651.6|88626.6|88656.4|88631.4|88667.7|88631.4|88651.6|88616.9|41
1649856160000|2022-04-13 13:22:40|88654.7|88629.7|88680.2|88630.2|88681.1|88642.2|88647.9|88622.9|62
1649856170000|2022-04-13 13:22:50|88680.3|88630.3|88673.9|88623.9|88680.9|88641.4|88663.4|88623.9|42
1649856180000|2022-04-13 13:23:00|88673.3|88623.3|88664.6|88639.6|88676.4|88639.6|88657.2|88619.5|55
1649856190000|2022-04-13 13:23:10|88675.8|88625.8|88676.4|88626.4|88677.3|88627.3|88671.5|88621.5|54
1649856200000|2022-04-13 13:23:20|88676.3|88626.3|88681.9|88631.9|88682.5|88632.5|88675.6|88625.6|45
1649856210000|2022-04-13 13:23:30|88681.6|88631.6|88672.6|88647.6|88682.8|88647.6|88671|88627.9|43
1649856220000|2022-04-13 13:23:40|88672.3|88647.3|88692.9|88642.9|88693|88655.4|88669.9|88640.4|48
1649856230000|2022-04-13 13:23:50|88680.9|88655.9|88688.1|88638.1|88691.6|88655.9|88677.5|88636.9|45
1649856240000|2022-04-13 13:24:00|88688|88638|88664.6|88639.6|88688.2|88647.4|88662.9|88625.3|56
1649856250000|2022-04-13 13:24:10|88664.9|88639.9|88689.8|88639.8|88689.8|88652.6|88664.9|88624.8|55
1649856260000|2022-04-13 13:24:20|88688.5|88638.5|88692.5|88642.5|88692.9|88654.6|88677.3|88638.5|57
1649856270000|2022-04-13 13:24:30|88693.4|88643.4|88690.5|88665.5|88705.9|88670.2|88677.6|88642.4|66
1649856280000|2022-04-13 13:24:40|88689|88664|88700.3|88650.3|88702.4|88664.9|88687.1|88648.4|59
1649856290000|2022-04-13 13:24:50|88700|88650|88700.8|88650.8|88701.6|88651.6|88699.8|88649.8|36
1649856300000|2022-04-13 13:25:00|88701|88651|88709.8|88659.8|88710.4|88660.4|88701|88651|59
1649856310000|2022-04-13 13:25:10|88708.9|88658.9|88711.3|88661.3|88713.1|88663.1|88707.5|88657.5|43
1649856320000|2022-04-13 13:25:20|88711.1|88661.1|88710.1|88660.1|88712.8|88662.8|88705.6|88655.6|57
1649856330000|2022-04-13 13:25:30|88712.5|88662.5|88715.3|88665.3|88715.3|88676.7|88697.4|88660.9|65
1649856340000|2022-04-13 13:25:40|88715.2|88665.2|88704.2|88679.2|88716.3|88679.9|88702.4|88664|44
1649856350000|2022-04-13 13:25:50|88704.3|88679.3|88711|88686|88725.9|88686|88702.7|88667.3|53
1649856360000|2022-04-13 13:26:00|88710.9|88685.9|88708.5|88658.5|88721.2|88685.9|88706.4|88656.4|66
1649856370000|2022-04-13 13:26:10|88708.9|88658.9|88712.3|88662.3|88712.5|88662.5|88708.7|88658.7|54
1649856380000|2022-04-13 13:26:20|88711.6|88661.6|88713.3|88663.3|88719.2|88669.2|88711.3|88661.3|59
1649856390000|2022-04-13 13:26:30|88713.4|88663.4|88711.7|88661.7|88713.9|88663.9|88708.9|88658.9|59
1649856400000|2022-04-13 13:26:40|88711.5|88661.5|88717.7|88667.7|88719|88669|88710.2|88660.2|67
1649856410000|2022-04-13 13:26:50|88717.8|88667.8|88725.4|88675.4|88732.1|88682.1|88717.7|88667.7|67
1649856420000|2022-04-13 13:27:00|88724.6|88674.6|88722.2|88672.2|88728.1|88678.1|88718.1|88668.1|65
1649856430000|2022-04-13 13:27:10|88723.3|88673.3|88696.1|88671.1|88724.1|88674.1|88696.1|88660.9|55
1649856440000|2022-04-13 13:27:20|88696.9|88671.9|88713.6|88663.6|88714.2|88671.9|88696.9|88647.5|73
1649856450000|2022-04-13 13:27:30|88712.7|88662.7|88712.7|88662.7|88715.8|88676.7|88701.7|88660.2|44
1649856460000|2022-04-13 13:27:40|88712.9|88662.9|88717.2|88667.2|88721.5|88680.7|88705.7|88662.7|58
1649856470000|2022-04-13 13:27:50|88717.7|88667.7|88712.3|88662.3|88719.6|88669.6|88709.4|88659.4|53
1649856480000|2022-04-13 13:28:00|88713|88663|88703|88653|88713|88671.1|88694.3|88650.1|46
1649856490000|2022-04-13 13:28:10|88702.6|88652.6|88699.9|88649.9|88702.6|88652.6|88696.1|88646.1|39
1649856500000|2022-04-13 13:28:20|88699.1|88649.1|88687.6|88637.6|88699.1|88649.1|88674|88635.1|53
1649856510000|2022-04-13 13:28:30|88689|88639|88691.5|88641.5|88692.6|88652.9|88676.5|88631.7|47
1649856520000|2022-04-13 13:28:40|88691.4|88641.4|88691.3|88641.3|88692.8|88642.8|88689.2|88639.2|44
1649856530000|2022-04-13 13:28:50|88691.7|88641.7|88695.2|88645.2|88699.4|88649.4|88689.6|88639.6|66
1649856540000|2022-04-13 13:29:00|88695.9|88645.9|88697.1|88647.1|88697.5|88647.5|88693.2|88643.2|47
1649856550000|2022-04-13 13:29:10|88700.1|88650.1|88699.5|88649.5|88701|88651|88694.7|88644.7|59
1649856560000|2022-04-13 13:29:20|88699.9|88649.9|88689.7|88639.7|88699.9|88649.9|88687.3|88637.3|58
1649856570000|2022-04-13 13:29:30|88688.9|88638.9|88700.7|88650.7|88701.4|88658.9|88680.1|88637.5|52
1649856580000|2022-04-13 13:29:40|88700.9|88650.9|88703.4|88653.4|88706.3|88666.2|88690.7|88650.2|58
1649856590000|2022-04-13 13:29:50|88703.1|88653.1|88704.7|88654.7|88705.1|88655.1|88700.8|88650.8|42
1649856600000|2022-04-13 13:30:00|88705|88655|88701.5|88651.5|88710.9|88660.9|88701.1|88651.1|64
1649856610000|2022-04-13 13:30:10|88701.2|88651.2|88699|88649|88701.2|88651.2|88696.3|88646.3|56
1649856620000|2022-04-13 13:30:20|88699.1|88649.1|88695.9|88645.9|88699.5|88661.5|88683.2|88645|54
1649856630000|2022-04-13 13:30:30|88694.7|88644.7|88675.5|88625.5|88698.6|88663.1|88674.1|88624.1|60
1649856640000|2022-04-13 13:30:40|88676|88626|88667.1|88617.1|88676.4|88633.7|88657.7|88615.6|56
1649856650000|2022-04-13 13:30:50|88667.2|88617.2|88671|88621|88671.1|88626.3|88649.6|88611.1|56
1649856660000|2022-04-13 13:31:00|88671.3|88621.3|88676.2|88626.2|88676.2|88626.2|88666.9|88616.9|59
1649856670000|2022-04-13 13:31:10|88676.1|88626.1|88655.7|88630.7|88681.3|88631.3|88655.7|88619.7|64
1649856680000|2022-04-13 13:31:20|88652.3|88627.3|88633.4|88583.4|88666.9|88627.7|88632|88582|64
1649856690000|2022-04-13 13:31:30|88633.7|88583.7|88658.3|88608.3|88658.8|88608.8|88633.5|88583.5|63
1649856700000|2022-04-13 13:31:40|88658|88608|88698.9|88648.9|88698.9|88648.9|88655.9|88605.9|62
1649856710000|2022-04-13 13:31:50|88697.9|88647.9|88684.5|88634.5|88697.9|88647.9|88683.1|88633.1|66
1649856720000|2022-04-13 13:32:00|88685|88635|88672.4|88622.4|88687.4|88637.4|88670.9|88620.9|66
1649856730000|2022-04-13 13:32:10|88672.8|88622.8|88683.3|88633.3|88684.6|88634.6|88672.8|88622.8|49
1649856740000|2022-04-13 13:32:20|88682.1|88632.1|88684.8|88634.8|88690.1|88640.1|88682|88632|57
1649856750000|2022-04-13 13:32:30|88683.7|88633.7|88704.6|88654.6|88714.7|88664.7|88682.7|88632.7|62
1649856760000|2022-04-13 13:32:40|88707.7|88657.7|88692.6|88642.6|88712.4|88667.5|88691.6|88641.6|69
1649856770000|2022-04-13 13:32:50|88692.7|88642.7|88679.6|88629.6|88692.7|88643.5|88668.5|88628.1|65
1649856780000|2022-04-13 13:33:00|88680.5|88630.5|88681.5|88631.5|88682.4|88632.4|88676.5|88626.5|53
1649856790000|2022-04-13 13:33:10|88681.8|88631.8|88676.9|88626.9|88681.8|88631.8|88673.3|88623.3|56
1649856800000|2022-04-13 13:33:20|88677.3|88627.3|88690.2|88640.2|88702.6|88652.6|88670.1|88620.1|63
1649856810000|2022-04-13 13:33:30|88692.7|88642.7|88691.1|88641.1|88692.7|88642.7|88683|88633|60
1649856820000|2022-04-13 13:33:40|88691.6|88641.6|88670.6|88620.6|88693|88643|88661.1|88619.3|72
1649856830000|2022-04-13 13:33:50|88669.3|88619.3|88671.8|88621.8|88675|88635.7|88660.5|88616.4|59
1649856840000|2022-04-13 13:34:00|88671.7|88621.7|88663.9|88613.9|88674.8|88624.8|88662.5|88612.5|68
1649856850000|2022-04-13 13:34:10|88664.7|88614.7|88652.6|88602.6|88664.7|88629.9|88651.7|88601.7|47
1649856860000|2022-04-13 13:34:20|88652.2|88602.2|88620.5|88570.5|88652.6|88602.6|88619.1|88569.1|66
1649856870000|2022-04-13 13:34:30|88620|88570|88611.9|88561.9|88620|88570|88606.7|88556.7|61
1649856880000|2022-04-13 13:34:40|88613.1|88563.1|88602.5|88552.5|88613.1|88563.1|88599.2|88549.2|63
1649856890000|2022-04-13 13:34:50|88602.3|88552.3|88601.4|88551.4|88604.1|88554.1|88601|88551|47
1649856900000|2022-04-13 13:35:00|88601.1|88551.1|88613.4|88563.4|88613.9|88563.9|88600.5|88550.5|64
1649856910000|2022-04-13 13:35:10|88613|88563|88607.7|88557.7|88614.7|88564.7|88602|88552|64
1649856920000|2022-04-13 13:35:20|88607.6|88557.6|88629.2|88579.2|88631.8|88586.2|88607.6|88557.6|72
1649856930000|2022-04-13 13:35:30|88628.8|88578.8|88612.1|88562.1|88632.1|88582.1|88601.7|88561.3|62
1649856940000|2022-04-13 13:35:40|88611.9|88561.9|88574.8|88549.8|88612.7|88562.7|88574.7|88540.9|59
1649856950000|2022-04-13 13:35:50|88575|88550|88580.4|88530.4|88586.7|88550|88575|88527.8|55
1649856960000|2022-04-13 13:36:00|88581.3|88531.3|88540.1|88490.1|88587.2|88549.5|88528.3|88490.1|58
1649856970000|2022-04-13 13:36:10|88541.3|88491.3|88519.8|88494.8|88541.3|88500.6|88519.8|88479.6|57
1649856980000|2022-04-13 13:36:20|88518|88493|88513.4|88463.4|88533.7|88493|88513|88463|52
1649856990000|2022-04-13 13:36:30|88514|88464|88509.1|88459.1|88514.9|88464.9|88505.8|88455.8|60
1649857000000|2022-04-13 13:36:40|88510.2|88460.2|88501.7|88451.7|88510.9|88466|88490.4|88451.6|50
1649857010000|2022-04-13 13:36:50|88502.1|88452.1|88475.6|88425.6|88503.1|88453.1|88473.5|88423.5|71
1649857020000|2022-04-13 13:37:00|88476.1|88426.1|88476.2|88426.2|88479.4|88440.3|88465.3|88417.3|60
1649857030000|2022-04-13 13:37:10|88475.5|88425.5|88472.5|88422.5|88480.4|88442.6|88456.5|88419.8|62
1649857040000|2022-04-13 13:37:20|88459.8|88434.8|88488.7|88438.7|88488.7|88449.4|88459.8|88425|68
1649857050000|2022-04-13 13:37:30|88488.1|88438.1|88474.2|88449.2|88491.7|88453.1|88473.6|88435.2|66
1649857060000|2022-04-13 13:37:40|88474|88449|88556.6|88506.6|88557.8|88507.8|88473.7|88448.7|72
1649857070000|2022-04-13 13:37:50|88555.9|88505.9|88576.1|88526.1|88578.4|88528.4|88543.6|88505.7|69
1649857080000|2022-04-13 13:38:00|88577.4|88527.4|88573|88523|88587.9|88537.9|88562.3|88520.3|73
1649857090000|2022-04-13 13:38:10|88573.3|88523.3|88565|88515|88576.4|88527.1|88552.1|88511.8|64
1649857100000|2022-04-13 13:38:20|88566|88516|88569.6|88519.6|88571.4|88521.4|88566|88516|54
1649857110000|2022-04-13 13:38:30|88569.5|88519.5|88572.5|88522.5|88575.1|88525.1|88567.5|88517.5|60
1649857120000|2022-04-13 13:38:40|88572.1|88522.1|88569.3|88519.3|88575.3|88532.9|88554.6|88519.3|48
1649857130000|2022-04-13 13:38:50|88569.2|88519.2|88553.8|88528.8|88574|88536|88552.4|88516.3|60
1649857140000|2022-04-13 13:39:00|88553.4|88528.4|88544.3|88519.3|88566.3|88528.4|88543.9|88507.4|55
1649857150000|2022-04-13 13:39:10|88544.4|88519.4|88556.2|88506.2|88557.7|88524.2|88543|88506.1|54
1649857160000|2022-04-13 13:39:20|88555.9|88505.9|88551.9|88526.9|88559.6|88527.9|88546.9|88505.9|55
1649857170000|2022-04-13 13:39:30|88550.8|88525.8|88556.3|88531.3|88568.1|88531.3|88549.8|88512.4|41
1649857180000|2022-04-13 13:39:40|88570.6|88520.6|88556.7|88506.7|88572.7|88531.9|88543.3|88505.9|58
1649857190000|2022-04-13 13:39:50|88555|88505|88484.6|88434.6|88555.8|88505.8|88476.3|88426.3|73
1649857200000|2022-04-13 13:40:00|88483.9|88433.9|88476.1|88451.1|88492.2|88452|88474.7|88429.8|67
1649857210000|2022-04-13 13:40:10|88476.2|88451.2|88467.5|88417.5|88492.1|88453|88464.8|88414.8|54
1649857220000|2022-04-13 13:40:20|88467.8|88417.8|88455.2|88405.2|88470.6|88420.6|88454.3|88404.3|59
1649857230000|2022-04-13 13:40:30|88454.9|88404.9|88447.1|88397.1|88456.5|88406.5|88446.5|88396.5|60
1649857240000|2022-04-13 13:40:40|88446.5|88396.5|88452.5|88427.5|88467.7|88427.5|88432.4|88390.7|67
1649857250000|2022-04-13 13:40:50|88451.9|88426.9|88465.5|88440.5|88468.5|88442.2|88444.4|88405.4|68
1649857260000|2022-04-13 13:41:00|88464.9|88439.9|88453.8|88428.8|88474.5|88440.7|88450.8|88415.1|66
1649857270000|2022-04-13 13:41:10|88453.1|88428.1|88443.2|88418.2|88467.1|88429|88443|88404.8|53
1649857280000|2022-04-13 13:41:20|88441.9|88416.9|88426.2|88401.2|88447.2|88416.9|88425.7|88392.7|57
1649857290000|2022-04-13 13:41:30|88425.6|88400.6|88454.3|88404.3|88455.3|88413.9|88425.6|88398.9|68
1649857300000|2022-04-13 13:41:40|88454|88404|88444|88419|88455.9|88420.4|88439.9|88403.6|57
1649857310000|2022-04-13 13:41:50|88443.8|88418.8|88424.9|88399.9|88460.5|88425.6|88422.6|88387.1|69
1649857320000|2022-04-13 13:42:00|88424.6|88399.6|88437.5|88412.5|88450.4|88413.2|88418.5|88393.5|65
1649857330000|2022-04-13 13:42:10|88437.7|88412.7|88435.5|88410.5|88450|88413.7|88431.9|88394.5|68
1649857340000|2022-04-13 13:42:20|88434.4|88409.4|88430.3|88405.3|88445.2|88409.4|88423.1|88384.5|64
1649857350000|2022-04-13 13:42:30|88430.7|88405.7|88432.7|88407.7|88440.6|88415.6|88430.2|88405.2|62
1649857360000|2022-04-13 13:42:40|88432.2|88407.2|88430.5|88405.5|88432.8|88407.8|88429.3|88404.3|65
1649857370000|2022-04-13 13:42:50|88427.3|88402.3|88475.7|88425.7|88476.2|88430.3|88425.8|88392.4|71
1649857380000|2022-04-13 13:43:00|88477.8|88427.8|88469.6|88444.6|88488.6|88448.8|88467.2|88427.8|71
1649857390000|2022-04-13 13:43:10|88481.5|88431.5|88485.6|88435.6|88489.5|88452.1|88473.5|88430.4|59
1649857400000|2022-04-13 13:43:20|88485.8|88435.8|88474.5|88424.5|88485.8|88441.1|88462.1|88422|64
1649857410000|2022-04-13 13:43:30|88474|88424|88477|88427|88479|88429|88469.2|88419.2|67
1649857420000|2022-04-13 13:43:40|88477.2|88427.2|88487.1|88437.1|88493.6|88454.8|88468.4|88426.7|71
1649857430000|2022-04-13 13:43:50|88487.3|88437.3|88500.1|88450.1|88500.1|88456.9|88476.6|88437.3|58
1649857440000|2022-04-13 13:44:00|88499.8|88449.8|88485.9|88460.9|88499.8|88461.5|88482.2|88446.3|62
1649857450000|2022-04-13 13:44:10|88498.7|88448.7|88511|88461|88511|88469.1|88492.7|88448.2|68
1649857460000|2022-04-13 13:44:20|88511.6|88461.6|88492.8|88467.8|88513.2|88470.7|88492.3|88456.2|67
1649857470000|2022-04-13 13:44:30|88492.9|88467.9|88508.2|88458.2|88508.2|88471|88488.7|88451.9|60
1649857480000|2022-04-13 13:44:40|88493.4|88468.4|88493.1|88468.1|88504.2|88468.4|88484.5|88447.6|65
1649857490000|2022-04-13 13:44:50|88493.2|88468.2|88507|88457|88514.3|88475.4|88492.8|88456.5|61
1649857500000|2022-04-13 13:45:00|88506.8|88456.8|88518.8|88468.8|88520.3|88475|88493.6|88456.4|66
1649857510000|2022-04-13 13:45:10|88519.3|88469.3|88531.6|88481.6|88532.1|88488.6|88510.2|88469.3|65
1649857520000|2022-04-13 13:45:20|88529.6|88479.6|88514.3|88489.3|88534.8|88495.1|88513|88474.7|66
1649857530000|2022-04-13 13:45:30|88514|88489|88531.2|88481.2|88532.5|88491.3|88506.2|88472.8|64
1649857540000|2022-04-13 13:45:40|88530.8|88480.8|88535.4|88485.4|88535.7|88498.4|88521|88479.5|56
1649857550000|2022-04-13 13:45:50|88534|88484|88527.7|88477.7|88538.5|88498.5|88516.1|88476.4|57
1649857560000|2022-04-13 13:46:00|88528.1|88478.1|88512.1|88487.1|88528.1|88489.3|88511.7|88474.8|50
1649857570000|2022-04-13 13:46:10|88512|88487|88505.7|88455.7|88521.3|88487|88498.9|88454.6|56
1649857580000|2022-04-13 13:46:20|88505.5|88455.5|88502.5|88452.5|88505.5|88465.9|88490.9|88451|44
1649857590000|2022-04-13 13:46:30|88502.6|88452.6|88500.7|88450.7|88503.8|88463.6|88488.6|88450.7|42
1649857600000|2022-04-13 13:46:40|88501.7|88451.7|88498.7|88448.7|88505|88458.5|88482.1|88445.1|66
1649857610000|2022-04-13 13:46:50|88497|88447|88480.9|88455.9|88497|88457.1|88479.9|88439.9|53
1649857620000|2022-04-13 13:47:00|88480.7|88455.7|88509.7|88459.7|88509.9|88459.9|88478.6|88440.8|55
1649857630000|2022-04-13 13:47:10|88510.2|88460.2|88511.2|88461.2|88512|88472.3|88495.6|88457.7|55
1649857640000|2022-04-13 13:47:20|88512|88462|88511.6|88461.6|88512|88462|88507.6|88457.6|49
1649857650000|2022-04-13 13:47:30|88510.8|88460.8|88504.4|88454.4|88514.9|88478.3|88497|88454.1|53
1649857660000|2022-04-13 13:47:40|88504|88454|88497.6|88472.6|88509.5|88472.6|88492.5|88453.9|59
1649857670000|2022-04-13 13:47:50|88509.3|88459.3|88500.3|88450.3|88509.6|88466.7|88486.5|88449.9|56
1649857680000|2022-04-13 13:48:00|88501|88451|88497.7|88447.7|88502.2|88464|88485.8|88447.4|59
1649857690000|2022-04-13 13:48:10|88497.6|88447.6|88513.3|88463.3|88516.3|88477.9|88495.9|88447.1|68
1649857700000|2022-04-13 13:48:20|88513.5|88463.5|88516|88466|88517.5|88479.4|88498.3|88461.4|61
1649857710000|2022-04-13 13:48:30|88508.1|88483.1|88518.3|88468.3|88522.3|88483.1|88503|88467.2|49
1649857720000|2022-04-13 13:48:40|88518.4|88468.4|88502.5|88477.5|88520.9|88484.1|88502.5|88463.1|62
1649857730000|2022-04-13 13:48:50|88504.1|88479.1|88516.2|88466.2|88517.9|88481.5|88502.5|88464.4|61
1649857740000|2022-04-13 13:49:00|88516.3|88466.3|88514|88464|88518.4|88468.4|88513.8|88463.8|53
1649857750000|2022-04-13 13:49:10|88515.5|88465.5|88512.2|88462.2|88518.2|88480.7|88502.3|88462.2|56
1649857760000|2022-04-13 13:49:20|88515|88465|88522|88472|88524.8|88474.8|88514.1|88464.1|65
1649857770000|2022-04-13 13:49:30|88521.4|88471.4|88506.4|88481.4|88523.3|88487|88505.2|88468.9|57
1649857780000|2022-04-13 13:49:40|88506.6|88481.6|88512.7|88462.7|88517.5|88483.2|88500.3|88462|58
1649857790000|2022-04-13 13:49:50|88512.8|88462.8|88499.5|88474.5|88516.6|88480.7|88499.5|88462.8|55
1649857800000|2022-04-13 13:50:00|88498.8|88473.8|88504.5|88454.5|88504.5|88473.8|88488.7|88450|42
1649857810000|2022-04-13 13:50:10|88491.7|88466.7|88483.7|88458.7|88506.8|88467|88480.9|88445.7|62
1649857820000|2022-04-13 13:50:20|88483.5|88458.5|88484|88459|88484.8|88459.8|88480.7|88455.7|61
1649857830000|2022-04-13 13:50:30|88483.8|88458.8|88484.5|88459.5|88497.3|88462.5|88478|88446|68
1649857840000|2022-04-13 13:50:40|88484.6|88459.6|88493|88443|88493.9|88460.8|88474.9|88439.9|49
1649857850000|2022-04-13 13:50:50|88492.8|88442.8|88478.1|88453.1|88493.4|88456.7|88475.4|88441.8|60
1649857860000|2022-04-13 13:51:00|88477.8|88452.8|88471.6|88446.6|88488.1|88454.1|88468.8|88431.6|68
1649857870000|2022-04-13 13:51:10|88473.5|88448.5|88475.5|88450.5|88485.9|88451.8|88472.7|88435.9|50
1649857880000|2022-04-13 13:51:20|88475.1|88450.1|88489.8|88464.8|88497.9|88466|88474.9|88440.3|69
1649857890000|2022-04-13 13:51:30|88490.3|88465.3|88492.7|88467.7|88508.7|88472.2|88486.9|88454.2|63
1649857900000|2022-04-13 13:51:40|88492.1|88467.1|88493.8|88468.8|88505.7|88469.7|88490.1|88452|61
1649857910000|2022-04-13 13:51:50|88493.9|88468.9|88487.9|88462.9|88503.8|88469.4|88484.7|88451.1|67
1649857920000|2022-04-13 13:52:00|88486.6|88461.6|88508.8|88458.8|88508.8|88468.9|88486|88455.5|64
1649857930000|2022-04-13 13:52:10|88508.9|88458.9|88489.8|88464.8|88509.3|88469.9|88488.4|88451.5|50
1649857940000|2022-04-13 13:52:20|88489.5|88464.5|88493.3|88468.3|88493.3|88468.3|88489.4|88464.4|50
1649857950000|2022-04-13 13:52:30|88494.7|88469.7|88514.6|88464.6|88514.9|88474.3|88494.6|88457.9|53
1649857960000|2022-04-13 13:52:40|88514.2|88464.2|88516.3|88466.3|88520.6|88482.9|88499.6|88461.9|66
1649857970000|2022-04-13 13:52:50|88504.9|88479.9|88513.3|88463.3|88516.6|88479.9|88499.5|88461.7|52
1649857980000|2022-04-13 13:53:00|88513|88463|88467.9|88442.9|88513|88463.2|88467.6|88432.3|61
1649857990000|2022-04-13 13:53:10|88467.7|88442.7|88480.7|88430.7|88483.8|88448|88467.7|88430.7|55
1649858000000|2022-04-13 13:53:20|88480.3|88430.3|88481.7|88431.7|88483.1|88433.1|88479.1|88429.1|61
1649858010000|2022-04-13 13:53:30|88481.2|88431.2|88442.7|88417.7|88486.5|88436.5|88442.7|88409.4|62
1649858020000|2022-04-13 13:53:40|88443.2|88418.2|88440.7|88415.7|88445.1|88420.1|88440.6|88415.6|53
1649858030000|2022-04-13 13:53:50|88441.2|88416.2|88443.2|88418.2|88444.3|88419.3|88441.1|88416.1|69
1649858040000|2022-04-13 13:54:00|88442.8|88417.8|88438.9|88413.9|88443.1|88418.1|88438.4|88413.4|62
1649858050000|2022-04-13 13:54:10|88439.2|88414.2|88440.9|88415.9|88441.2|88416.2|88438.7|88413.7|51
1649858060000|2022-04-13 13:54:20|88440.8|88415.8|88442.5|88417.5|88443|88418|88439|88414|51
1649858070000|2022-04-13 13:54:30|88442.4|88417.4|88438.4|88413.4|88450.8|88419.8|88435.6|88400.4|58
1649858080000|2022-04-13 13:54:40|88438.2|88413.2|88442.6|88417.6|88444.6|88419.6|88437.6|88412.6|55
1649858090000|2022-04-13 13:54:50|88442|88417|88440.4|88415.4|88443|88418|88438.2|88413.2|59
1649858100000|2022-04-13 13:55:00|88440.5|88415.5|88439.9|88414.9|88452.7|88416.3|88434.9|88397.8|61
1649858110000|2022-04-13 13:55:10|88440|88415|88442.5|88417.5|88450.7|88418.2|88435.6|88397.8|58
1649858120000|2022-04-13 13:55:20|88442.4|88417.4|88437.2|88412.2|88443.3|88418.3|88434.8|88409.8|51
1649858130000|2022-04-13 13:55:30|88438|88413|88435.8|88410.8|88443.1|88413|88430|88393.1|55
1649858140000|2022-04-13 13:55:40|88435.7|88410.7|88433|88408|88436.8|88411.8|88433|88408|67
1649858150000|2022-04-13 13:55:50|88432.9|88407.9|88438|88413|88438.7|88413.7|88432.5|88407.5|50
1649858160000|2022-04-13 13:56:00|88438.5|88413.5|88442.2|88417.2|88442.4|88417.4|88435.2|88410.2|47
1649858170000|2022-04-13 13:56:10|88442.6|88417.6|88442.1|88417.1|88444.8|88419.8|88440.5|88415.5|51
1649858180000|2022-04-13 13:56:20|88442.9|88417.9|88443.5|88418.5|88444.9|88419.9|88439.9|88414.9|64
1649858190000|2022-04-13 13:56:30|88443|88418|88441.7|88416.7|88446.3|88421.3|88439.9|88414.9|62
1649858200000|2022-04-13 13:56:40|88441.1|88416.1|88443.9|88418.9|88444.8|88419.8|88439.7|88414.7|56
1649858210000|2022-04-13 13:56:50|88443.7|88418.7|88446.4|88421.4|88447.1|88422.1|88442.6|88417.6|59
1649858220000|2022-04-13 13:57:00|88446|88421|88449.6|88424.6|88452.9|88427.9|88444.4|88419.4|61
1649858230000|2022-04-13 13:57:10|88449.4|88424.4|88448.5|88423.5|88451.8|88426.8|88446.4|88421.4|63
1649858240000|2022-04-13 13:57:20|88449|88424|88446.3|88421.3|88451.2|88426.2|88445.4|88420.4|61
1649858250000|2022-04-13 13:57:30|88449.4|88424.4|88447.4|88422.4|88450.2|88425.2|88443.8|88418.8|58
1649858260000|2022-04-13 13:57:40|88446.3|88421.3|88450.3|88425.3|88452|88427|88446.2|88421.2|59
1649858270000|2022-04-13 13:57:50|88451.3|88426.3|88448.2|88423.2|88452.6|88427.6|88446|88421|57
1649858280000|2022-04-13 13:58:00|88448.8|88423.8|88456|88431|88470.7|88433.3|88447.3|88420.7|60
1649858290000|2022-04-13 13:58:10|88456.2|88431.2|88441.6|88416.6|88471.5|88434.1|88441.1|88416.1|59
1649858300000|2022-04-13 13:58:20|88442.9|88417.9|88439.4|88414.4|88442.9|88417.9|88437.8|88412.8|48
1649858310000|2022-04-13 13:58:30|88437.9|88412.9|88442.7|88417.7|88442.9|88417.9|88437.9|88412.9|42
1649858320000|2022-04-13 13:58:40|88442.9|88417.9|88424.6|88399.6|88442.9|88417.9|88420.8|88385|62
1649858330000|2022-04-13 13:58:50|88425.1|88400.1|88442.4|88392.4|88444.4|88406.5|88423|88385.3|66
1649858340000|2022-04-13 13:59:00|88444.1|88394.1|88444|88394|88445.2|88404.7|88427.8|88388.8|60
1649858350000|2022-04-13 13:59:10|88443.7|88393.7|88437.8|88412.8|88453.5|88414.3|88430.5|88393.7|60
1649858360000|2022-04-13 13:59:20|88437.9|88412.9|88439.1|88414.1|88452.7|88415.8|88436.4|88398.8|53
1649858370000|2022-04-13 13:59:30|88438.8|88413.8|88455|88405|88457.6|88421.1|88438.4|88402.3|59
1649858380000|2022-04-13 13:59:40|88455.2|88405.2|88452.2|88402.2|88455.6|88415.5|88436.1|88397.4|62
1649858390000|2022-04-13 13:59:50|88451|88401|88438.8|88413.8|88453.1|88415.3|88436.2|88400.5|58
1649858400000|2022-04-13 14:00:00|88438.6|88413.6|88440.3|88390.3|88452.8|88413.6|88435.2|88388.4|77
1649858410000|2022-04-13 14:00:10|88440.8|88390.8|88445.1|88395.1|88445.1|88395.1|88436.9|88386.9|72
1649858420000|2022-04-13 14:00:20|88449.1|88399.1|88446.5|88396.5|88458.1|88410.6|88434.3|88394.5|77
1649858430000|2022-04-13 14:00:30|88448.7|88398.7|88439.2|88389.2|88450.6|88409|88431.2|88389.2|76
1649858440000|2022-04-13 14:00:40|88439.6|88389.6|88450.5|88400.5|88450.7|88400.7|88439.6|88389.6|62
1649858450000|2022-04-13 14:00:50|88449.6|88399.6|88453|88403|88453.5|88416.9|88435.7|88398.6|56
1649858460000|2022-04-13 14:01:00|88452.5|88402.5|88488.5|88438.5|88488.5|88438.5|88450.8|88401.7|78
1649858470000|2022-04-13 14:01:10|88487.8|88437.8|88473.7|88423.7|88498|88448.7|88463.6|88423.1|74
1649858480000|2022-04-13 14:01:20|88475.6|88425.6|88456.3|88431.3|88479.2|88437.2|88456.3|88424.7|69
1649858490000|2022-04-13 14:01:30|88456.6|88431.6|88474.3|88424.3|88474.3|88434.6|88456.1|88418.7|55
1649858500000|2022-04-13 14:01:40|88475|88425|88464.3|88439.3|88478.2|88441.5|88464.3|88424.4|59
1649858510000|2022-04-13 14:01:50|88465.6|88440.6|88472.5|88447.5|88485.5|88448.9|88465.3|88428.8|63
1649858520000|2022-04-13 14:02:00|88473.3|88448.3|88492|88442|88493.8|88456.1|88472.8|88432.9|71
1649858530000|2022-04-13 14:02:10|88488.9|88438.9|88518|88468|88519.3|88469.3|88488.9|88438.9|74
1649858540000|2022-04-13 14:02:20|88516.4|88466.4|88492.1|88442.1|88521.2|88479.4|88489.7|88440|62
1649858550000|2022-04-13 14:02:30|88491.3|88441.3|88454|88429|88491.6|88441.6|88452.8|88421.8|70
1649858560000|2022-04-13 14:02:40|88453.4|88428.4|88465.6|88415.6|88470.6|88431.3|88450.7|88413.8|62
1649858570000|2022-04-13 14:02:50|88465.3|88415.3|88467|88417|88470.3|88433.6|88456.8|88414.1|67
1649858580000|2022-04-13 14:03:00|88466.5|88416.5|88448|88398|88466.5|88427.6|88445.3|88395.3|70
1649858590000|2022-04-13 14:03:10|88447.6|88397.6|88458.9|88408.9|88459|88409|88446.2|88396.2|68
1649858600000|2022-04-13 14:03:20|88458.7|88408.7|88461.3|88411.3|88464.5|88414.5|88456.8|88406.8|56
1649858610000|2022-04-13 14:03:30|88461.7|88411.7|88462.6|88412.6|88465.7|88423.8|88445.8|88409.3|39
1649858620000|2022-04-13 14:03:40|88462.2|88412.2|88471.7|88421.7|88473.7|88423.7|88460.1|88410.1|57
1649858630000|2022-04-13 14:03:50|88471.8|88421.8|88469.4|88419.4|88473.7|88430.8|88455.8|88417.2|49
1649858640000|2022-04-13 14:04:00|88469.1|88419.1|88453.3|88403.3|88469.7|88426.3|88451|88402.7|68
1649858650000|2022-04-13 14:04:10|88452.9|88402.9|88454.6|88404.6|88454.6|88404.6|88450.1|88400.1|56
1649858660000|2022-04-13 14:04:20|88453.7|88403.7|88445.7|88395.7|88456.8|88406.8|88444.9|88394.9|61
1649858670000|2022-04-13 14:04:30|88445.6|88395.6|88445.7|88395.7|88451.9|88407.3|88431.1|88394.1|58
1649858680000|2022-04-13 14:04:40|88445.6|88395.6|88445.8|88395.8|88446.9|88409.5|88433.2|88394.5|51
1649858690000|2022-04-13 14:04:50|88445.6|88395.6|88443.4|88393.4|88448.5|88398.5|88442|88392|48
1649858700000|2022-04-13 14:05:00|88443.9|88393.9|88434.2|88384.2|88444|88394|88432.6|88382.6|67
1649858710000|2022-04-13 14:05:10|88436.4|88386.4|88434|88384|88438.5|88388.5|88432.8|88382.8|57
1649858720000|2022-04-13 14:05:20|88433.6|88383.6|88420|88370|88433.7|88383.7|88420|88370|54
1649858730000|2022-04-13 14:05:30|88420.6|88370.6|88394.1|88344.1|88427|88377|88394.1|88344.1|67
1649858740000|2022-04-13 14:05:40|88388.3|88338.3|88389.8|88339.8|88399.2|88349.2|88379.9|88329.9|71
1649858750000|2022-04-13 14:05:50|88387.3|88337.3|88403.9|88353.9|88403.9|88353.9|88387.3|88337.3|66
1649858760000|2022-04-13 14:06:00|88402.1|88352.1|88405.3|88355.3|88407.1|88357.1|88401.4|88351.4|61
1649858770000|2022-04-13 14:06:10|88405.5|88355.5|88400.1|88350.1|88413.2|88363.2|88400.1|88350.1|62
1649858780000|2022-04-13 14:06:20|88400.3|88350.3|88397.7|88347.7|88404.4|88366.6|88387.9|88347.4|52
1649858790000|2022-04-13 14:06:30|88397.5|88347.5|88385.2|88335.2|88397.5|88354|88374.1|88333.4|56
1649858800000|2022-04-13 14:06:40|88385.7|88335.7|88390|88340|88390.1|88353.2|88376.6|88335.2|35
1649858810000|2022-04-13 14:06:50|88390.2|88340.2|88373.3|88348.3|88390.2|88351|88372.2|88334.9|46
1649858820000|2022-04-13 14:07:00|88373.2|88348.2|88392|88342|88395.3|88357.5|88373.2|88338.1|52
1649858830000|2022-04-13 14:07:10|88391.9|88341.9|88399.2|88349.2|88400.1|88362.1|88376.4|88338.9|60
1649858840000|2022-04-13 14:07:20|88397.8|88347.8|88389.7|88364.7|88404.6|88365.2|88384.7|88346.9|58
1649858850000|2022-04-13 14:07:30|88390.6|88365.6|88394.5|88369.5|88405.9|88371.6|88389.1|88354.9|43
1649858860000|2022-04-13 14:07:40|88394.1|88369.1|88405|88355|88407.3|88374.1|88392.1|88354|54
1649858870000|2022-04-13 14:07:50|88404.7|88354.7|88395|88370|88408|88370|88394.6|88353.2|43
1649858880000|2022-04-13 14:08:00|88393.9|88368.9|88408.3|88358.3|88408.6|88369.2|88393.6|88356.5|40
1649858890000|2022-04-13 14:08:10|88408|88358|88409.9|88359.9|88421.1|88375.8|88396.7|88357.7|56
1649858900000|2022-04-13 14:08:20|88410.1|88360.1|88407.9|88357.9|88410.5|88372.7|88396.2|88357.6|50
1649858910000|2022-04-13 14:08:30|88407.6|88357.6|88398.4|88348.4|88407.7|88357.7|88396.4|88346.4|56
1649858920000|2022-04-13 14:08:40|88398|88348|88379.8|88354.8|88398|88357.9|88379|88338.7|58
1649858930000|2022-04-13 14:08:50|88380.1|88355.1|88392.6|88367.6|88407.1|88369.8|88379.6|88343.9|65
1649858940000|2022-04-13 14:09:00|88392.9|88367.9|88393.4|88368.4|88407.2|88372.6|88392.9|88356|57
1649858950000|2022-04-13 14:09:10|88393|88368|88395.3|88370.3|88395.6|88370.6|88391|88366|46
1649858960000|2022-04-13 14:09:20|88395.4|88370.4|88392.6|88367.6|88396.8|88371.8|88392.6|88367.6|45
1649858970000|2022-04-13 14:09:30|88393.2|88368.2|88394.8|88369.8|88395.8|88370.8|88392.6|88367.6|43
1649858980000|2022-04-13 14:09:40|88407.1|88357.1|88393.6|88368.6|88408.4|88370.7|88393.6|88356.9|34
1649858990000|2022-04-13 14:09:50|88393.4|88368.4|88399.6|88374.6|88411.7|88374.6|88392.4|88360|49
1649859000000|2022-04-13 14:10:00|88399.2|88374.2|88409.7|88359.7|88418.2|88378.5|88396.6|88359.2|60
1649859010000|2022-04-13 14:10:10|88409.5|88359.5|88391.8|88366.8|88411|88373.5|88390.7|88358.5|62
1649859020000|2022-04-13 14:10:20|88390.8|88365.8|88390.5|88365.5|88391.2|88366.2|88387.2|88362.2|49
1649859030000|2022-04-13 14:10:30|88390.6|88365.6|88383.2|88358.2|88395.4|88366.4|88382.3|88343.3|55
1649859040000|2022-04-13 14:10:40|88383.3|88358.3|88371.8|88321.8|88392.9|88358.6|88364.2|88319.7|61
1649859050000|2022-04-13 14:10:50|88371.9|88321.9|88372.3|88322.3|88377.6|88340.5|88360.1|88318.2|56
1649859060000|2022-04-13 14:11:00|88373|88323|88363.6|88338.6|88375.9|88338.6|88358.7|88322|51
1649859070000|2022-04-13 14:11:10|88362.4|88337.4|88367.5|88342.5|88385.2|88346.3|88361.8|88323.8|57
1649859080000|2022-04-13 14:11:20|88367.3|88342.3|88376.2|88326.2|88376.6|88342.3|88358.5|88317.9|59
1649859090000|2022-04-13 14:11:30|88375.9|88325.9|88367|88342|88383.8|88346.2|88363.6|88325.9|53
1649859100000|2022-04-13 14:11:40|88367.4|88342.4|88371.1|88346.1|88384.7|88347.6|88367.1|88334.2|51
1649859110000|2022-04-13 14:11:50|88370.5|88345.5|88361.1|88311.1|88377.5|88345.5|88344.9|88307|66
1649859120000|2022-04-13 14:12:00|88360.4|88310.4|88343.1|88318.1|88360.6|88322.6|88341.2|88300.1|64
1649859130000|2022-04-13 14:12:10|88357.1|88307.1|88350|88300|88358.2|88308.2|88349.8|88299.8|60
1649859140000|2022-04-13 14:12:20|88352.1|88302.1|88332|88307|88352.1|88314.5|88329.8|88295.1|52
1649859150000|2022-04-13 14:12:30|88332.7|88307.7|88357.7|88307.7|88358.8|88308.8|88332.7|88299.4|56
1649859160000|2022-04-13 14:12:40|88357.3|88307.3|88342.3|88317.3|88359.4|88321.2|88342|88306.1|50
1649859170000|2022-04-13 14:12:50|88343.3|88318.3|88346.3|88321.3|88346.7|88321.7|88340.2|88315.2|41
1649859180000|2022-04-13 14:13:00|88345.4|88320.4|88339.5|88314.5|88354.2|88321.8|88339.5|88303.3|54
1649859190000|2022-04-13 14:13:10|88339.7|88314.7|88345.8|88295.8|88348.9|88314.7|88337.9|88294.6|52
1649859200000|2022-04-13 14:13:20|88345.9|88295.9|88340.6|88290.6|88345.9|88304.2|88320.2|88270.2|64
1649859210000|2022-04-13 14:13:30|88328.9|88303.9|88337.8|88287.8|88338.5|88307.3|88326.9|88286.8|55
1649859220000|2022-04-13 14:13:40|88338.3|88288.3|88327.1|88302.1|88346|88308.3|88327.1|88288|60
1649859230000|2022-04-13 14:13:50|88327|88302|88325.6|88300.6|88344.7|88308.6|88324.2|88285.3|53
1649859240000|2022-04-13 14:14:00|88325.9|88300.9|88342.7|88292.7|88343|88302.3|88323.3|88282.8|57
1649859250000|2022-04-13 14:14:10|88343.5|88293.5|88327.6|88302.6|88344.5|88306.7|88327.2|88292|56
1649859260000|2022-04-13 14:14:20|88327.7|88302.7|88346|88296|88346.8|88309.2|88325.6|88286.6|54
1649859270000|2022-04-13 14:14:30|88345.7|88295.7|88333.9|88308.9|88349.6|88310.4|88326.1|88290.5|65
1649859280000|2022-04-13 14:14:40|88334|88309|88337.3|88287.3|88341.2|88310.2|88329.6|88285.4|52
1649859290000|2022-04-13 14:14:50|88337.4|88287.4|88328.9|88303.9|88341.2|88303.9|88326|88287.1|43
1649859300000|2022-04-13 14:15:00|88328.3|88303.3|88337.5|88287.5|88338.9|88303.3|88319|88279.7|61
1649859310000|2022-04-13 14:15:10|88337.1|88287.1|88325.5|88300.5|88337.8|88301.2|88321.5|88284.5|62
1649859320000|2022-04-13 14:15:20|88325.3|88300.3|88321.5|88296.5|88325.3|88300.3|88321|88296|54
1649859330000|2022-04-13 14:15:30|88321.7|88296.7|88331.3|88281.3|88336.9|88300|88316.2|88278.6|62
1649859340000|2022-04-13 14:15:40|88331.8|88281.8|88297.4|88247.4|88331.8|88281.8|88286.7|88247.4|68
1649859350000|2022-04-13 14:15:50|88297.3|88247.3|88276.8|88226.8|88298.3|88248.3|88271.8|88226.1|60
1649859360000|2022-04-13 14:16:00|88276.4|88226.4|88281.7|88231.7|88285.6|88243.8|88257.9|88220|67
1649859370000|2022-04-13 14:16:10|88280.5|88230.5|88289.1|88239.1|88289.2|88239.2|88263.8|88219.5|71
1649859380000|2022-04-13 14:16:20|88288.2|88238.2|88276.8|88226.8|88295.2|88256.5|88274.4|88226.8|64
1649859390000|2022-04-13 14:16:30|88277|88227|88291.5|88241.5|88291.6|88245.1|88269.5|88227|57
1649859400000|2022-04-13 14:16:40|88291.1|88241.1|88280.2|88230.2|88298.3|88257.2|88277.7|88227.7|62
1649859410000|2022-04-13 14:16:50|88280.4|88230.4|88274.2|88224.2|88280.7|88241.4|88264.8|88224.2|53
1649859420000|2022-04-13 14:17:00|88274.4|88224.4|88280.5|88230.5|88285.4|88235.4|88270.7|88220.7|54
1649859430000|2022-04-13 14:17:10|88280.7|88230.7|88287.9|88237.9|88291|88250.8|88273|88230.5|64
1649859440000|2022-04-13 14:17:20|88287.2|88237.2|88273|88248|88289.8|88248.6|88270.7|88227.6|52
1649859450000|2022-04-13 14:17:30|88273.3|88248.3|88287|88237|88288|88250.9|88262.4|88227|68
1649859460000|2022-04-13 14:17:40|88288.8|88238.8|88271.6|88246.6|88289|88250.3|88270.6|88237.7|68
1649859470000|2022-04-13 14:17:50|88271.3|88246.3|88269|88244|88273.4|88248.4|88262.4|88237.4|67
1649859480000|2022-04-13 14:18:00|88267.4|88242.4|88272.5|88247.5|88275.1|88250.1|88267.4|88242.4|65
1649859490000|2022-04-13 14:18:10|88272.2|88247.2|88271|88246|88272.2|88247.2|88263.5|88238.5|74
1649859500000|2022-04-13 14:18:20|88268.3|88243.3|88267.4|88242.4|88268.4|88243.4|88265.4|88240.4|58
1649859510000|2022-04-13 14:18:30|88267|88242|88274.9|88249.9|88288.4|88251.1|88266.8|88237.3|49
1649859520000|2022-04-13 14:18:40|88274.5|88249.5|88289.9|88239.9|88290.1|88253.5|88272.7|88239.7|49
1649859530000|2022-04-13 14:18:50|88289.7|88239.7|88279.3|88254.3|88290|88254.5|88275.9|88238.4|51
1649859540000|2022-04-13 14:19:00|88278.8|88253.8|88275.4|88250.4|88289.1|88255.1|88273.3|88237.7|61
1649859550000|2022-04-13 14:19:10|88274.8|88249.8|88283.7|88233.7|88286.3|88250.9|88270|88232.1|66
1649859560000|2022-04-13 14:19:20|88282.8|88232.8|88275|88250|88288.5|88250.7|88269.9|88230|57
1649859570000|2022-04-13 14:19:30|88275.2|88250.2|88288.4|88238.4|88295.6|88258.2|88275.2|88238.2|62
1649859580000|2022-04-13 14:19:40|88288.8|88238.8|88296|88246|88297.2|88247.2|88286.8|88236.8|57
1649859590000|2022-04-13 14:19:50|88295.8|88245.8|88292.2|88242.2|88295.8|88245.8|88288.5|88238.5|56
1649859600000|2022-04-13 14:20:00|88291.9|88241.9|88290.3|88240.3|88295|88245|88289.9|88239.9|46
1649859610000|2022-04-13 14:20:10|88290.6|88240.6|88276.5|88226.5|88292.3|88242.3|88275.8|88225.8|54
1649859620000|2022-04-13 14:20:20|88274.8|88224.8|88271.2|88221.2|88276.1|88226.1|88268.2|88218.2|50
1649859630000|2022-04-13 14:20:30|88271|88221|88272.5|88222.5|88277.5|88235.5|88260.3|88219.1|64
1649859640000|2022-04-13 14:20:40|88272.8|88222.8|88277.9|88227.9|88279.4|88236.7|88260.9|88221.8|55
1649859650000|2022-04-13 14:20:50|88278.5|88228.5|88265.2|88240.2|88281.9|88240.5|88262.7|88227.6|56
1649859660000|2022-04-13 14:21:00|88265|88240|88282.5|88232.5|88282.7|88243.1|88259.2|88227.9|49
1649859670000|2022-04-13 14:21:10|88283.2|88233.2|88273|88248|88286.4|88248|88270.1|88231.2|49
1649859680000|2022-04-13 14:21:20|88272.4|88247.4|88285.7|88260.7|88289.1|88260.8|88272.4|88235.6|54
1649859690000|2022-04-13 14:21:30|88285.9|88260.9|88302.8|88252.8|88303.4|88260.9|88285.9|88248.4|52
1649859700000|2022-04-13 14:21:40|88303.6|88253.6|88293.4|88268.4|88305.7|88272|88292.8|88253.5|46
1649859710000|2022-04-13 14:21:50|88293.6|88268.6|88300.5|88275.5|88307.9|88275.9|88293.4|88255|45
1649859720000|2022-04-13 14:22:00|88300.4|88275.4|88295.6|88270.6|88312.5|88275.4|88293.8|88257.1|48
1649859730000|2022-04-13 14:22:10|88296|88271|88302.4|88277.4|88317|88280.8|88291.5|88253.8|51
1649859740000|2022-04-13 14:22:20|88303|88278|88307.9|88282.9|88308.4|88283.4|88302.9|88277.9|51
1649859750000|2022-04-13 14:22:30|88307.5|88282.5|88323.4|88273.4|88327.6|88290.4|88305.2|88272.7|54
1649859760000|2022-04-13 14:22:40|88322.4|88272.4|88322.9|88272.9|88324.7|88274.7|88322.1|88272.1|42
1649859770000|2022-04-13 14:22:50|88323.2|88273.2|88329.4|88279.4|88329.4|88287.9|88311.6|88271.8|53
1649859780000|2022-04-13 14:23:00|88330.2|88280.2|88313.8|88263.8|88330.2|88280.2|88300.6|88263.3|58
1649859790000|2022-04-13 14:23:10|88313.4|88263.4|88311.5|88261.5|88313.9|88273.2|88298|88259|53
1649859800000|2022-04-13 14:23:20|88312.7|88262.7|88285.8|88260.8|88313.7|88265.8|88285.8|88253.5|63
1649859810000|2022-04-13 14:23:30|88285.6|88260.6|88304.9|88254.9|88304.9|88264.6|88285.1|88246.7|56
1649859820000|2022-04-13 14:23:40|88303.6|88253.6|88300.7|88250.7|88306.4|88256.4|88299.8|88249.8|48
1649859830000|2022-04-13 14:23:50|88301.4|88251.4|88286.3|88236.3|88305.5|88261.4|88271.8|88234.3|64
1649859840000|2022-04-13 14:24:00|88285.3|88235.3|88289.7|88239.7|88290.6|88240.6|88285.2|88235.2|43
1649859850000|2022-04-13 14:24:10|88290.1|88240.1|88289.9|88239.9|88290.3|88240.3|88287.7|88237.7|37
1649859860000|2022-04-13 14:24:20|88289.6|88239.6|88291.2|88241.2|88291.3|88241.3|88287.2|88237.2|41
1649859870000|2022-04-13 14:24:30|88291|88241|88283.1|88258.1|88299.5|88261|88282.9|88240.8|45
1649859880000|2022-04-13 14:24:40|88283|88258|88290.2|88240.2|88292.2|88258.4|88277.9|88239.3|30
1649859890000|2022-04-13 14:24:50|88291.9|88241.9|88281.8|88256.8|88293.3|88258.5|88279.5|88241.6|46
1649859900000|2022-04-13 14:25:00|88281.6|88256.6|88303.3|88253.3|88303.5|88265.6|88281.3|88252.2|54
1649859910000|2022-04-13 14:25:10|88303.1|88253.1|88306.4|88256.4|88307.9|88268.5|88289.2|88253.1|41
1649859920000|2022-04-13 14:25:20|88305.7|88255.7|88303.6|88278.6|88306.2|88278.6|88292.4|88254.3|57
1649859930000|2022-04-13 14:25:30|88302|88277|88308.4|88283.4|88308.7|88283.7|88299.8|88274.8|53
1649859940000|2022-04-13 14:25:40|88307.7|88282.7|88322.3|88272.3|88322.3|88284.2|88305.5|88271|43
1649859950000|2022-04-13 14:25:50|88321.8|88271.8|88301.4|88276.4|88322.4|88279.5|88301.4|88270.1|39
1649859960000|2022-04-13 14:26:00|88303.3|88278.3|88309.6|88284.6|88311.2|88286.2|88303.1|88278.1|44
1649859970000|2022-04-13 14:26:10|88310.1|88285.1|88308.5|88283.5|88321.8|88287.4|88307.5|88270.2|51
1649859980000|2022-04-13 14:26:20|88308.4|88283.4|88308|88283|88312.2|88287.2|88307.6|88282.6|45
1649859990000|2022-04-13 14:26:30|88308.5|88283.5|88302|88277|88321.8|88285.3|88301.2|88271.4|50
1649860000000|2022-04-13 14:26:40|88301.8|88276.8|88304.7|88279.7|88306.3|88281.3|88298.6|88273.6|54
1649860010000|2022-04-13 14:26:50|88305.5|88280.5|88303.1|88278.1|88306.7|88281.7|88299.1|88274.1|45
1649860020000|2022-04-13 14:27:00|88301.1|88276.1|88326.5|88276.5|88326.7|88290.3|88299.1|88274.1|58
1649860030000|2022-04-13 14:27:10|88326|88276|88326.5|88276.5|88329.5|88279.5|88323.9|88273.9|50
1649860040000|2022-04-13 14:27:20|88326.3|88276.3|88326|88276|88329.9|88279.9|88324.8|88274.8|51
1649860050000|2022-04-13 14:27:30|88325.6|88275.6|88329.3|88279.3|88331.6|88281.6|88325.4|88275.4|50
1649860060000|2022-04-13 14:27:40|88329.5|88279.5|88328.4|88278.4|88334.3|88284.3|88327.8|88277.8|54
1649860070000|2022-04-13 14:27:50|88328.3|88278.3|88327.4|88277.4|88329|88284.4|88308.8|88271.1|50
1649860080000|2022-04-13 14:28:00|88328.3|88278.3|88328.3|88278.3|88329.5|88279.5|88325.7|88275.7|54
1649860090000|2022-04-13 14:28:10|88329|88279|88327.9|88277.9|88329.5|88279.5|88323.2|88273.2|56
1649860100000|2022-04-13 14:28:20|88328.5|88278.5|88333|88283|88334.2|88284.2|88326.9|88276.9|50
1649860110000|2022-04-13 14:28:30|88336|88286|88351|88301|88352.4|88302.4|88322.7|88280.8|71
1649860120000|2022-04-13 14:28:40|88351.5|88301.5|88346.8|88296.8|88352.1|88304.2|88328.5|88290.6|53
1649860130000|2022-04-13 14:28:50|88345.9|88295.9|88345.4|88295.4|88347.2|88297.2|88344.6|88294.6|39
1649860140000|2022-04-13 14:29:00|88345.9|88295.9|88345.6|88295.6|88346|88296|88343.3|88293.3|50
1649860150000|2022-04-13 14:29:10|88345|88295|88329.2|88279.2|88345|88301.4|88324.8|88274.8|56
1649860160000|2022-04-13 14:29:20|88329.4|88279.4|88327.5|88277.5|88330.7|88280.7|88326.4|88276.4|49
1649860170000|2022-04-13 14:29:30|88327.3|88277.3|88331.7|88281.7|88331.7|88292|88315.1|88274.3|32
1649860180000|2022-04-13 14:29:40|88332.2|88282.2|88325.8|88275.8|88332.3|88292.9|88309.8|88272.1|44
1649860190000|2022-04-13 14:29:50|88326|88276|88333.1|88283.1|88338|88299.2|88323|88275.5|58
1649860200000|2022-04-13 14:30:00|88336.2|88286.2|88337.4|88287.4|88341.3|88294.7|88315.1|88276.7|67
1649860210000|2022-04-13 14:30:10|88337.5|88287.5|88376.7|88326.7|88377|88327|88329|88287.2|62
1649860220000|2022-04-13 14:30:20|88376.8|88326.8|88388|88338|88388.3|88338.3|88375.5|88325.5|57
1649860230000|2022-04-13 14:30:30|88387.9|88337.9|88374.6|88324.6|88387.9|88337.9|88374.1|88324.1|64
1649860240000|2022-04-13 14:30:40|88374.3|88324.3|88386.5|88336.5|88387.9|88337.9|88357.6|88319.3|70
1649860250000|2022-04-13 14:30:50|88387.2|88337.2|88390.6|88340.6|88390.6|88340.6|88383.3|88333.3|64
1649860260000|2022-04-13 14:31:00|88392.8|88342.8|88387.7|88337.7|88396.7|88357.4|88374.7|88337|54
1649860270000|2022-04-13 14:31:10|88387.4|88337.4|88388.6|88338.6|88392.8|88352|88375.5|88337|65
1649860280000|2022-04-13 14:31:20|88388.1|88338.1|88350.5|88325.5|88388.1|88349.9|88350.5|88313.1|73
1649860290000|2022-04-13 14:31:30|88347.7|88322.7|88336.3|88286.3|88363|88322.7|88335.1|88285.1|75
1649860300000|2022-04-13 14:31:40|88335.9|88285.9|88324.4|88274.4|88339.6|88299.1|88313.5|88274.4|71
1649860310000|2022-04-13 14:31:50|88325.2|88275.2|88338.1|88288.1|88339.6|88300.2|88306.3|88270.6|62
1649860320000|2022-04-13 14:32:00|88338.4|88288.4|88345.2|88295.2|88345.2|88307.5|88327.5|88286.8|58
1649860330000|2022-04-13 14:32:10|88345.1|88295.1|88355.4|88305.4|88358.5|88320.7|88338.6|88293.2|70
1649860340000|2022-04-13 14:32:20|88356.2|88306.2|88337.3|88312.3|88356.2|88318.6|88337|88296.7|72
1649860350000|2022-04-13 14:32:30|88338.7|88313.7|88353.4|88303.4|88357.1|88319.7|88337.8|88303.2|62
1649860360000|2022-04-13 14:32:40|88352.6|88302.6|88345.6|88320.6|88358|88322.4|88337.6|88302.6|68
1649860370000|2022-04-13 14:32:50|88346.6|88321.6|88348.1|88323.1|88360.3|88324.3|88345.1|88307.7|59
1649860380000|2022-04-13 14:33:00|88348|88323|88378.5|88328.5|88378.5|88336.1|88343.3|88306.9|62
1649860390000|2022-04-13 14:33:10|88379.9|88329.9|88392.3|88342.3|88401.6|88357.5|88378.1|88329.9|66
1649860400000|2022-04-13 14:33:20|88391.1|88341.1|88397.8|88347.8|88399.8|88349.8|88390.4|88340.4|62
1649860410000|2022-04-13 14:33:30|88399.1|88349.1|88409.4|88359.4|88413.6|88363.6|88399.1|88349.1|64
1649860420000|2022-04-13 14:33:40|88409.3|88359.3|88401.5|88351.5|88410.9|88360.9|88399.7|88349.7|64
1649860430000|2022-04-13 14:33:50|88400.9|88350.9|88373.1|88323.1|88400.9|88354.2|88361.4|88322.6|69
1649860440000|2022-04-13 14:34:00|88372.4|88322.4|88367.8|88317.8|88377.3|88339.1|88354.1|88317.7|68
1649860450000|2022-04-13 14:34:10|88367.2|88317.2|88358.5|88333.5|88373.6|88337.3|88346.1|88310.1|65
1649860460000|2022-04-13 14:34:20|88358.6|88333.6|88371.1|88321.1|88376.9|88339.1|88356|88318.3|62
1649860470000|2022-04-13 14:34:30|88371.6|88321.6|88356|88331|88373.3|88334|88356|88319.9|55
1649860480000|2022-04-13 14:34:40|88356.6|88331.6|88368.2|88343.2|88380.3|88343.9|88355|88321.9|59
1649860490000|2022-04-13 14:34:50|88364.7|88339.7|88355.2|88330.2|88379.1|88341.1|88355.2|88317.5|71
1649860500000|2022-04-13 14:35:00|88354.3|88329.3|88367.2|88317.2|88368.8|88332|88354.3|88314.8|52
1649860510000|2022-04-13 14:35:10|88368.5|88318.5|88355.3|88330.3|88369.3|88332.3|88354.2|88317|52
1649860520000|2022-04-13 14:35:20|88355.2|88330.2|88342.4|88317.4|88370|88331.6|88340.4|88304.2|61
1649860530000|2022-04-13 14:35:30|88342.6|88317.6|88336.1|88311.1|88342.6|88317.6|88335.6|88310.6|62
1649860540000|2022-04-13 14:35:40|88335.9|88310.9|88345.5|88295.5|88345.7|88312|88330.5|88293.5|54
1649860550000|2022-04-13 14:35:50|88344.6|88294.6|88328.9|88303.9|88345.5|88303.9|88327.8|88292.4|39
1649860560000|2022-04-13 14:36:00|88329.3|88304.3|88327.1|88302.1|88345|88307.3|88326.7|88288.7|61
1649860570000|2022-04-13 14:36:10|88327.4|88302.4|88307.4|88282.4|88327.6|88302.6|88306.4|88265.9|72
1649860580000|2022-04-13 14:36:20|88307.5|88282.5|88306.1|88281.1|88320.2|88282.5|88304.9|88267.6|41
1649860590000|2022-04-13 14:36:30|88306.3|88281.3|88305.2|88280.2|88321.4|88281.7|88304.4|88265.6|59
1649860600000|2022-04-13 14:36:40|88300.9|88275.9|88299.7|88274.7|88318.2|88279.7|88298.3|88261.7|53
1649860610000|2022-04-13 14:36:50|88300.1|88275.1|88311.9|88261.9|88316.7|88277.1|88299.3|88261|59
1649860620000|2022-04-13 14:37:00|88312|88262|88310.7|88285.7|88319.8|88285.8|88304.2|88262|49
1649860630000|2022-04-13 14:37:10|88310.6|88285.6|88318.1|88293.1|88325.5|88293.1|88310.5|88274.2|60
1649860640000|2022-04-13 14:37:20|88319.2|88294.2|88308.6|88283.6|88330.2|88297.1|88308.3|88270.1|65
1649860650000|2022-04-13 14:37:30|88308.7|88283.7|88311.9|88261.9|88324.1|88285.7|88298.8|88261.7|64
1649860660000|2022-04-13 14:37:40|88312.4|88262.4|88288.5|88263.5|88312.7|88266.9|88286.6|88249.2|58
1649860670000|2022-04-13 14:37:50|88288.8|88263.8|88290.3|88265.3|88291.6|88266.6|88287.5|88262.5|44
1649860680000|2022-04-13 14:38:00|88290.7|88265.7|88295.3|88270.3|88308|88272.1|88290.6|88256.4|50
1649860690000|2022-04-13 14:38:10|88295|88270|88286.7|88261.7|88298.1|88273.1|88279.9|88254.9|56
1649860700000|2022-04-13 14:38:20|88286.9|88261.9|88280.6|88255.6|88287.9|88262.9|88275.4|88250.4|66
1649860710000|2022-04-13 14:38:30|88281|88256|88285.3|88260.3|88299.3|88262.8|88279|88248.9|58
1649860720000|2022-04-13 14:38:40|88284|88259|88290.8|88265.8|88305.4|88267.7|88280.9|88248|61
1649860730000|2022-04-13 14:38:50|88292|88267|88291.8|88266.8|88297.1|88272.1|88288|88263|68
1649860740000|2022-04-13 14:39:00|88288|88263|88288.5|88263.5|88294|88269|88287.8|88262.8|62
1649860750000|2022-04-13 14:39:10|88289.3|88264.3|88302.1|88252.1|88302.6|88265.5|88285.4|88252.1|58
1649860760000|2022-04-13 14:39:20|88301.9|88251.9|88277.8|88252.8|88304.1|88267.1|88277.5|88251.9|58
1649860770000|2022-04-13 14:39:30|88278.1|88253.1|88286.9|88261.9|88289.9|88264.9|88278.1|88253.1|46
1649860780000|2022-04-13 14:39:40|88285.3|88260.3|88284.9|88259.9|88289.2|88264.2|88284.4|88259.4|53
1649860790000|2022-04-13 14:39:50|88285|88260|88285.1|88260.1|88288.2|88263.2|88283|88258|43
1649860800000|2022-04-13 14:40:00|88285.8|88260.8|88312.9|88287.9|88317.5|88292.5|88285.8|88260.8|59
1649860810000|2022-04-13 14:40:10|88313.5|88288.5|88324.7|88299.7|88327.7|88299.7|88312.4|88275.3|55
1649860820000|2022-04-13 14:40:20|88320.1|88295.1|88325.2|88300.2|88337.2|88301.4|88315.5|88283.5|68
1649860830000|2022-04-13 14:40:30|88327.3|88302.3|88323.1|88298.1|88339.1|88305.3|88320.1|88289.1|62
1649860840000|2022-04-13 14:40:40|88322.7|88297.7|88324.2|88299.2|88339.7|88301.1|88322.2|88285.1|62
1649860850000|2022-04-13 14:40:50|88324|88299|88323.2|88298.2|88348.7|88308|88320.4|88282.9|59
1649860860000|2022-04-13 14:41:00|88319.6|88294.6|88318.7|88293.7|88330|88295.4|88312.5|88275.5|51
1649860870000|2022-04-13 14:41:10|88320.9|88295.9|88329.9|88304.9|88343.7|88308.4|88317.1|88288.3|63
1649860880000|2022-04-13 14:41:20|88329.1|88304.1|88336.1|88286.1|88337.3|88306.5|88322.6|88283.6|58
1649860890000|2022-04-13 14:41:30|88336.5|88286.5|88343|88293|88343|88302.5|88321.3|88284.9|42
1649860900000|2022-04-13 14:41:40|88342.8|88292.8|88314.8|88289.8|88342.8|88305.8|88313.8|88275.6|67
1649860910000|2022-04-13 14:41:50|88315|88290|88319.1|88294.1|88320.9|88295.9|88314.7|88289.7|55
1649860920000|2022-04-13 14:42:00|88319.2|88294.2|88334.7|88284.7|88335.9|88299|88310|88277.2|68
1649860930000|2022-04-13 14:42:10|88335.9|88285.9|88328.9|88303.9|88343|88308|88328|88285.8|54
1649860940000|2022-04-13 14:42:20|88329|88304|88327.3|88302.3|88329.8|88304.8|88325|88300|51
1649860950000|2022-04-13 14:42:30|88327.8|88302.8|88326.8|88301.8|88328.4|88303.4|88322.1|88297.1|39
1649860960000|2022-04-13 14:42:40|88326.9|88301.9|88330|88280|88330.3|88305.3|88314.5|88277.8|58
1649860970000|2022-04-13 14:42:50|88328.3|88278.3|88326.1|88276.1|88330.8|88294.5|88315.6|88275.6|43
1649860980000|2022-04-13 14:43:00|88326.8|88276.8|88318.2|88293.2|88326.8|88296.2|88312.8|88276.5|47
1649860990000|2022-04-13 14:43:10|88318.4|88293.4|88317.9|88292.9|88320.2|88295.2|88317.3|88292.3|41
1649861000000|2022-04-13 14:43:20|88318.3|88293.3|88332.3|88282.3|88332.8|88297|88316.3|88279.1|49
1649861010000|2022-04-13 14:43:30|88333.3|88283.3|88320.5|88295.5|88333.3|88295.5|88315.2|88281|50
1649861020000|2022-04-13 14:43:40|88321.2|88296.2|88321.8|88296.8|88326|88301|88318.3|88293.3|62
1649861030000|2022-04-13 14:43:50|88322.1|88297.1|88321.1|88296.1|88323.5|88298.5|88318.7|88293.7|53
1649861040000|2022-04-13 14:44:00|88321|88296|88319.6|88294.6|88321.8|88296.8|88317.8|88292.8|32
1649861050000|2022-04-13 14:44:10|88319.2|88294.2|88303.2|88278.2|88333.8|88294.2|88303.2|88266.8|46
1649861060000|2022-04-13 14:44:20|88303.7|88278.7|88295.2|88270.2|88303.7|88278.7|88293.8|88268.8|55
1649861070000|2022-04-13 14:44:30|88295.3|88270.3|88293.8|88268.8|88296.9|88271.9|88290.2|88265.2|46
1649861080000|2022-04-13 14:44:40|88292.3|88267.3|88294.1|88269.1|88296.3|88271.3|88290|88265|61
1649861090000|2022-04-13 14:44:50|88294.5|88269.5|88311.6|88261.6|88311.6|88272.8|88289.4|88257.5|67
1649861100000|2022-04-13 14:45:00|88310.5|88260.5|88304.9|88254.9|88311.4|88274.2|88288.4|88253|66
1649861110000|2022-04-13 14:45:10|88304.3|88254.3|88296.9|88246.9|88304.3|88254.3|88296.9|88246.9|43
1649861120000|2022-04-13 14:45:20|88298.2|88248.2|88300.6|88250.6|88303.1|88253.1|88298|88248|34
1649861130000|2022-04-13 14:45:30|88300.3|88250.3|88307.5|88257.5|88311.5|88268.6|88290.8|88249.9|51
1649861140000|2022-04-13 14:45:40|88308.5|88258.5|88303.4|88253.4|88312|88262|88301.3|88251.3|51
1649861150000|2022-04-13 14:45:50|88302.5|88252.5|88282.7|88257.7|88304.4|88263.5|88282.7|88247.9|54
1649861160000|2022-04-13 14:46:00|88285.6|88260.6|88305.3|88255.3|88305.9|88267.5|88277.4|88242.6|63
1649861170000|2022-04-13 14:46:10|88304.8|88254.8|88283.9|88258.9|88307.4|88272.2|88283.5|88249.4|60
1649861180000|2022-04-13 14:46:20|88284.9|88259.9|88288.8|88263.8|88288.9|88263.9|88283.8|88258.8|51
1649861190000|2022-04-13 14:46:30|88288.3|88263.3|88289|88264|88293.2|88268.2|88287.7|88262.7|44
1649861200000|2022-04-13 14:46:40|88289.5|88264.5|88288.2|88263.2|88292.5|88267.5|88287.4|88262.4|49
1649861210000|2022-04-13 14:46:50|88289.3|88264.3|88286.2|88261.2|88300.3|88267|88286.2|88249.2|55
1649861220000|2022-04-13 14:47:00|88288.6|88263.6|88288.2|88263.2|88301.8|88263.8|88283.2|88246.7|63
1649861230000|2022-04-13 14:47:10|88288|88263|88284.9|88259.9|88288.6|88263.6|88284.9|88259.9|46
1649861240000|2022-04-13 14:47:20|88284.5|88259.5|88307.3|88257.3|88311.3|88272.6|88283.5|88249.1|60
1649861250000|2022-04-13 14:47:30|88309.3|88259.3|88292.4|88267.4|88309.3|88272.9|88290.5|88259.3|61
1649861260000|2022-04-13 14:47:40|88292.8|88267.8|88299.3|88274.3|88299.6|88274.6|88292.3|88267.3|50
1649861270000|2022-04-13 14:47:50|88296.4|88271.4|88297.4|88272.4|88307.1|88278.8|88293.8|88257.1|41
1649861280000|2022-04-13 14:48:00|88309.9|88259.9|88292.9|88267.9|88309.9|88271.9|88288.9|88254.7|53
1649861290000|2022-04-13 14:48:10|88293.5|88268.5|88290.3|88265.3|88294.1|88269.1|88288.4|88263.4|54
1649861300000|2022-04-13 14:48:20|88290.6|88265.6|88309.4|88259.4|88309.4|88273.1|88289.9|88254.3|54
1649861310000|2022-04-13 14:48:30|88309.3|88259.3|88294.2|88269.2|88311|88275.8|88293.7|88256.9|45
1649861320000|2022-04-13 14:48:40|88294.7|88269.7|88295|88270|88297.3|88272.3|88293|88268|34
1649861330000|2022-04-13 14:48:50|88294.7|88269.7|88296|88271|88297.6|88272.6|88291.9|88266.9|36
1649861340000|2022-04-13 14:49:00|88295.9|88270.9|88288.6|88263.6|88303.5|88270.9|88287.6|88251.9|63
1649861350000|2022-04-13 14:49:10|88288.8|88263.8|88284.7|88259.7|88290.8|88265.8|88282.8|88257.8|54
1649861360000|2022-04-13 14:49:20|88285.3|88260.3|88296.8|88271.8|88297.9|88272.9|88283.1|88258.1|56
1649861370000|2022-04-13 14:49:30|88296.6|88271.6|88296.1|88271.1|88298.6|88273.6|88293.9|88268.9|55
1649861380000|2022-04-13 14:49:40|88295.4|88270.4|88295.7|88270.7|88298|88273|88292.6|88267.6|49
1649861390000|2022-04-13 14:49:50|88295.1|88270.1|88294.9|88269.9|88296.2|88271.2|88294.8|88269.8|38
1649861400000|2022-04-13 14:50:00|88296.3|88271.3|88294.8|88269.8|88298.5|88273.5|88289.5|88264.5|64
1649861410000|2022-04-13 14:50:10|88294.6|88269.6|88292.7|88267.7|88297.5|88272.5|88292.7|88267.7|60
1649861420000|2022-04-13 14:50:20|88293.3|88268.3|88293.9|88268.9|88304.3|88270.7|88287.8|88254.3|58
1649861430000|2022-04-13 14:50:30|88294.7|88269.7|88292.4|88267.4|88296.1|88271.1|88290.5|88265.5|53
1649861440000|2022-04-13 14:50:40|88292.9|88267.9|88272.1|88247.1|88303.2|88267.9|88272.1|88239.3|61
1649861450000|2022-04-13 14:50:50|88286.9|88236.9|88248.2|88223.2|88286.9|88247.3|88246.8|88208.9|68
1649861460000|2022-04-13 14:51:00|88247.5|88222.5|88258.2|88233.2|88272.3|88236.5|88247|88219.1|60
1649861470000|2022-04-13 14:51:10|88258.6|88233.6|88261.2|88236.2|88266.3|88241.3|88257.4|88232.4|60
1649861480000|2022-04-13 14:51:20|88261|88236|88263.7|88238.7|88266.7|88241.7|88253.8|88228.8|62
1649861490000|2022-04-13 14:51:30|88263.4|88238.4|88260.3|88235.3|88265.6|88240.6|88260.3|88235.3|63
1649861500000|2022-04-13 14:51:40|88260.7|88235.7|88252.8|88227.8|88264.4|88239.4|88251.7|88226.7|45
1649861510000|2022-04-13 14:51:50|88252.6|88227.6|88253.8|88228.8|88254.6|88229.6|88250.2|88225.2|58
1649861520000|2022-04-13 14:52:00|88253|88228|88250.4|88225.4|88254|88229|88249.5|88224.5|56
1649861530000|2022-04-13 14:52:10|88252.1|88227.1|88248.6|88223.6|88258.4|88233.4|88247.9|88222.9|64
1649861540000|2022-04-13 14:52:20|88249.5|88224.5|88253.8|88228.8|88258|88233|88249.5|88224.5|62
1649861550000|2022-04-13 14:52:30|88254.1|88229.1|88253.1|88228.1|88255.1|88230.1|88250.1|88225.1|52
1649861560000|2022-04-13 14:52:40|88252.2|88227.2|88247.5|88222.5|88275.9|88238.5|88247.5|88215.6|67
1649861570000|2022-04-13 14:52:50|88248.3|88223.3|88246.5|88221.5|88265.6|88229.5|88245.3|88208.1|74
1649861580000|2022-04-13 14:53:00|88246.4|88221.4|88250.1|88200.1|88260.3|88223.1|88237|88200|74
1649861590000|2022-04-13 14:53:10|88238.1|88213.1|88251.4|88226.4|88253.3|88228.3|88238.1|88213.1|62
1649861600000|2022-04-13 14:53:20|88251.5|88226.5|88248|88223|88252.5|88227.5|88245.5|88220.5|64
1649861610000|2022-04-13 14:53:30|88248.5|88223.5|88249.1|88224.1|88250.7|88225.7|88245.2|88220.2|54
1649861620000|2022-04-13 14:53:40|88249.2|88224.2|88255.4|88230.4|88259.2|88234.2|88247.5|88222.5|43
1649861630000|2022-04-13 14:53:50|88255.8|88230.8|88237.7|88212.7|88257.2|88232.2|88237|88206.6|64
1649861640000|2022-04-13 14:54:00|88238.2|88213.2|88237|88212|88251.9|88215.7|88234.8|88198.2|48
1649861650000|2022-04-13 14:54:10|88236.8|88211.8|88237.3|88212.3|88238.7|88213.7|88234.6|88209.6|51
1649861660000|2022-04-13 14:54:20|88238.2|88213.2|88240.2|88215.2|88256.1|88219.7|88237.6|88205.2|56
1649861670000|2022-04-13 14:54:30|88241|88216|88245.6|88220.6|88253.5|88222.6|88238.7|88202.3|55
1649861680000|2022-04-13 14:54:40|88243.7|88218.7|88251.6|88226.6|88264.2|88228.3|88241.5|88209.6|55
1649861690000|2022-04-13 14:54:50|88251.7|88226.7|88247.3|88222.3|88253.2|88228.2|88247.3|88222.3|59
1649861700000|2022-04-13 14:55:00|88247.5|88222.5|88255.7|88230.7|88255.7|88230.7|88247.5|88222.5|49
1649861710000|2022-04-13 14:55:10|88255.5|88230.5|88253.7|88228.7|88256.6|88231.6|88252.6|88227.6|49
1649861720000|2022-04-13 14:55:20|88252.8|88227.8|88253.7|88228.7|88267.4|88232.5|88252.7|88216.3|49
1649861730000|2022-04-13 14:55:30|88253.6|88228.6|88256.1|88231.1|88257.1|88232.1|88252.7|88227.7|54
1649861740000|2022-04-13 14:55:40|88256.4|88231.4|88262.7|88237.7|88264.8|88239.8|88256.4|88231.4|61
1649861750000|2022-04-13 14:55:50|88263|88238|88279.4|88254.4|88288.4|88254.6|88261.6|88236.6|48
1649861760000|2022-04-13 14:56:00|88279|88254|88298.4|88248.4|88298.4|88257.7|88275.1|88245.9|51
1649861770000|2022-04-13 14:56:10|88299.1|88249.1|88309.8|88259.8|88312|88262|88298.5|88248.5|61
1649861780000|2022-04-13 14:56:20|88310|88260|88295.9|88270.9|88313|88275.5|88295.1|88255.7|54
1649861790000|2022-04-13 14:56:30|88297|88272|88310.6|88260.6|88310.9|88275|88293|88259.2|63
1649861800000|2022-04-13 14:56:40|88310.3|88260.3|88297.6|88272.6|88314.7|88276.4|88292.7|88256|61
1649861810000|2022-04-13 14:56:50|88297.4|88272.4|88307.9|88257.9|88309.9|88272.4|88297.3|88254.9|60
1649861820000|2022-04-13 14:57:00|88308.3|88258.3|88327.3|88277.3|88332.9|88295|88308.2|88258.2|68
1649861830000|2022-04-13 14:57:10|88326.8|88276.8|88326.8|88276.8|88332.4|88282.4|88325.5|88275.5|60
1649861840000|2022-04-13 14:57:20|88326.4|88276.4|88330.7|88280.7|88331.9|88291.2|88314.2|88275|54
1649861850000|2022-04-13 14:57:30|88332|88282|88326|88301|88340.1|88302.9|88324.2|88282|60
1649861860000|2022-04-13 14:57:40|88326.1|88301.1|88337.9|88312.9|88348.4|88313.6|88325.8|88296.2|70
1649861870000|2022-04-13 14:57:50|88337.6|88312.6|88318.2|88293.2|88338|88313|88315.7|88284|70
1649861880000|2022-04-13 14:58:00|88318.4|88293.4|88323.4|88298.4|88333.1|88298.6|88311.9|88282.1|70
1649861890000|2022-04-13 14:58:10|88323.2|88298.2|88310|88285|88325.3|88298.5|88308.8|88275.1|63
1649861900000|2022-04-13 14:58:20|88311|88286|88294.9|88269.9|88311|88286|88283|88248.4|71
1649861910000|2022-04-13 14:58:30|88295.8|88270.8|88301.8|88276.8|88312.4|88286.7|88295.4|88260.5|69
1649861920000|2022-04-13 14:58:40|88299.4|88274.4|88300.4|88275.4|88308.3|88283.3|88299.3|88274.3|63
1649861930000|2022-04-13 14:58:50|88300.1|88275.1|88289|88264|88302.5|88277.5|88286.1|88247.7|68
1649861940000|2022-04-13 14:59:00|88286.7|88261.7|88282.6|88257.6|88295.9|88262.2|88281.7|88245.9|63
1649861950000|2022-04-13 14:59:10|88284.2|88259.2|88254.1|88229.1|88309.6|88272.2|88254.1|88221.3|70
1649861960000|2022-04-13 14:59:20|88254|88229|88261.1|88236.1|88270.2|88236.8|88253.3|88217.1|63
1649861970000|2022-04-13 14:59:30|88261.3|88236.3|88258.1|88233.1|88271.5|88239.5|88257.3|88221|65
1649861980000|2022-04-13 14:59:40|88257.4|88232.4|88247.7|88222.7|88262.3|88233|88245.4|88212.3|64
1649861990000|2022-04-13 14:59:50|88248.5|88223.5|88246.7|88221.7|88256.6|88231.6|88245.7|88220.7|69
1649862000000|2022-04-13 15:00:00|88248.7|88223.7|88246.7|88221.7|88262|88223.7|88243|88210.5|64
1649862010000|2022-04-13 15:00:10|88250.1|88225.1|88265.8|88240.8|88269.4|88244.4|88250.1|88225.1|69
1649862020000|2022-04-13 15:00:20|88264.4|88239.4|88258.3|88233.3|88266|88241|88256.3|88231.3|61
1649862030000|2022-04-13 15:00:30|88258.1|88233.1|88250.8|88225.8|88259.3|88234.3|88249.1|88224.1|53
1649862040000|2022-04-13 15:00:40|88250.7|88225.7|88253.8|88228.8|88258.6|88233.6|88250.2|88225.2|65
1649862050000|2022-04-13 15:00:50|88253.9|88228.9|88259.6|88234.6|88260.8|88235.8|88252.9|88227.9|68
1649862060000|2022-04-13 15:01:00|88259.7|88234.7|88279.7|88229.7|88281|88242.5|88258.9|88227.8|63
1649862070000|2022-04-13 15:01:10|88280.7|88230.7|88271.8|88246.8|88281.5|88250.2|88267.1|88229.2|63
1649862080000|2022-04-13 15:01:20|88272.4|88247.4|88261.7|88236.7|88274.8|88249.8|88259.2|88234.2|65
1649862090000|2022-04-13 15:01:30|88265.4|88240.4|88254|88229|88279.8|88240.4|88251|88226|68
1649862100000|2022-04-13 15:01:40|88254.1|88229.1|88242.7|88217.7|88254.2|88229.2|88240.4|88215.4|66
1649862110000|2022-04-13 15:01:50|88240.8|88215.8|88229.9|88204.9|88249.8|88216.8|88229.9|88192.8|58
1649862120000|2022-04-13 15:02:00|88228.8|88203.8|88233.7|88183.7|88234.7|88203.8|88213.7|88183.7|67
1649862130000|2022-04-13 15:02:10|88233.2|88183.2|88228.4|88178.4|88233.3|88193.7|88214.7|88177.2|60
1649862140000|2022-04-13 15:02:20|88227.8|88177.8|88224.9|88174.9|88227.8|88186.4|88211.4|88168.5|61
1649862150000|2022-04-13 15:02:30|88224.8|88174.8|88187.8|88162.8|88225.1|88177.3|88187.1|88159.7|62
1649862160000|2022-04-13 15:02:40|88187.4|88162.4|88176.5|88151.5|88191|88166|88176|88151|69
1649862170000|2022-04-13 15:02:50|88177.1|88152.1|88159.6|88109.6|88184.1|88152.3|88141.5|88106.6|74
1649862180000|2022-04-13 15:03:00|88156.2|88106.2|88150.7|88100.7|88162.3|88124.6|88134.5|88099.6|67
1649862190000|2022-04-13 15:03:10|88150.3|88100.3|88136.1|88111.1|88156.9|88119.3|88134.8|88096|68
1649862200000|2022-04-13 15:03:20|88137|88112|88140.7|88090.7|88148.6|88114.1|88118.5|88078.5|65
1649862210000|2022-04-13 15:03:30|88140.9|88090.9|88143.4|88093.4|88144.3|88105.1|88124.6|88087.6|50
1649862220000|2022-04-13 15:03:40|88144.2|88094.2|88131.6|88081.6|88144.9|88102|88120.1|88081.2|53
1649862230000|2022-04-13 15:03:50|88131.9|88081.9|88132.4|88107.4|88142.5|88107.4|88124.4|88080.7|61
1649862240000|2022-04-13 15:04:00|88132.6|88107.6|88146.2|88096.2|88149.6|88107.6|88132.6|88091.9|55
1649862250000|2022-04-13 15:04:10|88146.4|88096.4|88141.5|88091.5|88146.8|88096.8|88141|88091|47
1649862260000|2022-04-13 15:04:20|88140.7|88090.7|88136.5|88086.5|88140.7|88090.7|88136.4|88086.4|41
1649862270000|2022-04-13 15:04:30|88136.8|88086.8|88136.9|88086.9|88138.1|88088.1|88131.6|88081.6|50
1649862280000|2022-04-13 15:04:40|88136.5|88086.5|88134|88084|88137|88087|88126.6|88076.6|37
1649862290000|2022-04-13 15:04:50|88135|88085|88135.3|88085.3|88137.7|88087.7|88128.3|88078.3|56
1649862300000|2022-04-13 15:05:00|88135.5|88085.5|88125.3|88075.3|88135.5|88085.5|88124.8|88074.8|53
1649862310000|2022-04-13 15:05:10|88125|88075|88135.3|88085.3|88135.3|88085.3|88120.6|88070.6|52
1649862320000|2022-04-13 15:05:20|88135.1|88085.1|88125.3|88075.3|88137.4|88087.4|88122.8|88072.8|61
1649862330000|2022-04-13 15:05:30|88125.2|88075.2|88131.4|88081.4|88134.7|88095.8|88117.5|88074.9|49
1649862340000|2022-04-13 15:05:40|88133|88083|88127.6|88077.6|88135.4|88092.6|88116.8|88076.1|44
1649862350000|2022-04-13 15:05:50|88127.3|88077.3|88147.8|88097.8|88148.4|88098.4|88126.6|88076.6|63
1649862360000|2022-04-13 15:06:00|88147.7|88097.7|88158.8|88108.8|88159.9|88109.9|88147.6|88097.6|56
1649862370000|2022-04-13 15:06:10|88158.4|88108.4|88166.1|88116.1|88168.1|88118.1|88158.4|88108.4|53
1649862380000|2022-04-13 15:06:20|88166.3|88116.3|88155|88105|88167.8|88117.8|88155|88105|42
1649862390000|2022-04-13 15:06:30|88155.2|88105.2|88143.8|88118.8|88163.5|88118.8|88140.6|88102.6|63
1649862400000|2022-04-13 15:06:40|88144.3|88119.3|88148.9|88098.9|88152.7|88119.3|88142.4|88097.8|51
1649862410000|2022-04-13 15:06:50|88147.8|88097.8|88145.5|88095.5|88148.2|88098.2|88140.8|88090.8|50
1649862420000|2022-04-13 15:07:00|88146.1|88096.1|88141.6|88091.6|88146.7|88096.7|88137.8|88087.8|56
1649862430000|2022-04-13 15:07:10|88141.2|88091.2|88140.8|88090.8|88141.8|88091.8|88137.5|88087.5|48
1649862440000|2022-04-13 15:07:20|88140.6|88090.6|88143.2|88093.2|88146.7|88096.7|88139.7|88089.7|46
1649862450000|2022-04-13 15:07:30|88143.5|88093.5|88146.4|88096.4|88147|88097|88141.4|88091.4|51
1649862460000|2022-04-13 15:07:40|88145.6|88095.6|88143.2|88093.2|88145.6|88095.6|88142.1|88092.1|40
1649862470000|2022-04-13 15:07:50|88142.1|88092.1|88132.9|88107.9|88145.7|88109.5|88132.6|88086.4|49
1649862480000|2022-04-13 15:08:00|88133.2|88108.2|88143.3|88093.3|88145|88108.2|88132.5|88092.6|31
1649862490000|2022-04-13 15:08:10|88143.7|88093.7|88128.5|88103.5|88143.7|88104.4|88128.3|88090.3|24
1649862500000|2022-04-13 15:08:20|88128.7|88103.7|88103.8|88078.8|88128.7|88103.7|88103.8|88066.5|43
1649862510000|2022-04-13 15:08:30|88105.4|88080.4|88106.5|88081.5|88120.5|88082.3|88103.4|88067.9|35
1649862520000|2022-04-13 15:08:40|88107.5|88082.5|88128.3|88078.3|88130.2|88090.2|88105.2|88078.3|49
1649862530000|2022-04-13 15:08:50|88128.5|88078.5|88108|88058|88129.6|88090.3|88099.4|88058|60
1649862540000|2022-04-13 15:09:00|88108.9|88058.9|88098|88048|88110|88069.3|88086|88048|58
1649862550000|2022-04-13 15:09:10|88097.7|88047.7|88078.1|88028.1|88098|88059.6|88072.7|88022.7|54
1649862560000|2022-04-13 15:09:20|88078.7|88028.7|88063.6|88038.6|88081.1|88041.3|88061.8|88026.5|43
1649862570000|2022-04-13 15:09:30|88066.9|88041.9|88104.6|88054.6|88105|88059.7|88066.9|88041.9|42
1649862580000|2022-04-13 15:09:40|88105.5|88055.5|88106.2|88056.2|88107.1|88057.1|88102.6|88052.6|40
1649862590000|2022-04-13 15:09:50|88107.6|88057.6|88100.7|88050.7|88108|88058|88100.1|88050.1|52
1649862600000|2022-04-13 15:10:00|88102.1|88052.1|88107.9|88057.9|88107.9|88057.9|88100.5|88050.5|42
1649862610000|2022-04-13 15:10:10|88107.7|88057.7|88115|88065|88115.3|88065.3|88107|88057|38
1649862620000|2022-04-13 15:10:20|88114.5|88064.5|88123.3|88073.3|88124.1|88084.5|88106.2|88064.5|57
1649862630000|2022-04-13 15:10:30|88123.6|88073.6|88111.6|88061.6|88125.5|88075.5|88111.1|88061.1|45
1649862640000|2022-04-13 15:10:40|88112.2|88062.2|88118.3|88068.3|88118.3|88068.3|88110.7|88060.7|58
1649862650000|2022-04-13 15:10:50|88120.1|88070.1|88122.7|88072.7|88123.6|88083.1|88106.4|88066.2|61
1649862660000|2022-04-13 15:11:00|88122.6|88072.6|88123.3|88073.3|88123.3|88073.3|88122.2|88072.2|25
1649862670000|2022-04-13 15:11:10|88123.2|88073.2|88131.2|88081.2|88131.2|88081.2|88123.2|88073.2|53
1649862680000|2022-04-13 15:11:20|88131|88081|88133.8|88083.8|88134.9|88084.9|88130.6|88080.6|38
1649862690000|2022-04-13 15:11:30|88133.5|88083.5|88134.9|88084.9|88135.2|88085.2|88133.4|88083.4|43
1649862700000|2022-04-13 15:11:40|88134.3|88084.3|88134.6|88084.6|88135.4|88098.7|88120.1|88082.2|44
1649862710000|2022-04-13 15:11:50|88133.6|88083.6|88147.9|88097.9|88148.1|88098.1|88133.6|88083.6|53
1649862720000|2022-04-13 15:12:00|88148.3|88098.3|88178.7|88128.7|88181.3|88131.3|88134.3|88097.4|65
1649862730000|2022-04-13 15:12:10|88179.6|88129.6|88183.6|88133.6|88183.6|88133.6|88177|88127|47
1649862740000|2022-04-13 15:12:20|88183.5|88133.5|88194.4|88144.4|88194.8|88144.8|88183.5|88133.5|45
1649862750000|2022-04-13 15:12:30|88194.7|88144.7|88212.4|88162.4|88213.8|88167.1|88188.7|88143.9|56
1649862760000|2022-04-13 15:12:40|88212.2|88162.2|88219.2|88169.2|88222.4|88172.4|88210.7|88160.7|51
1649862770000|2022-04-13 15:12:50|88219.1|88169.1|88207.5|88157.5|88219.1|88173.3|88191.6|88153.3|56
1649862780000|2022-04-13 15:13:00|88207.2|88157.2|88192.5|88142.5|88208.3|88170.5|88179.7|88138.8|71
1649862790000|2022-04-13 15:13:10|88192.6|88142.6|88188.9|88138.9|88192.9|88151.8|88175.4|88137.7|55
1649862800000|2022-04-13 15:13:20|88188.3|88138.3|88181.8|88131.8|88191|88146.7|88169.3|88128.6|54
1649862810000|2022-04-13 15:13:30|88181.7|88131.7|88181.9|88131.9|88190.2|88150.3|88168.2|88129|50
1649862820000|2022-04-13 15:13:40|88181.8|88131.8|88177.9|88127.9|88181.8|88131.8|88177.9|88127.9|47
1649862830000|2022-04-13 15:13:50|88177.8|88127.8|88175.6|88125.6|88178.7|88128.7|88175.2|88125.2|42
1649862840000|2022-04-13 15:14:00|88176.3|88126.3|88160.9|88135.9|88176.6|88137.8|88160.1|88125|37
1649862850000|2022-04-13 15:14:10|88161|88136|88172|88122|88172.9|88137.2|88146.4|88110.9|61
1649862860000|2022-04-13 15:14:20|88173|88123|88174.2|88124.2|88176.4|88139.2|88160.6|88121.3|48
1649862870000|2022-04-13 15:14:30|88173.5|88123.5|88169.7|88144.7|88183.7|88146.6|88162|88123.1|47
1649862880000|2022-04-13 15:14:40|88169.9|88144.9|88170.6|88145.6|88171.2|88146.2|88166.8|88141.8|41
1649862890000|2022-04-13 15:14:50|88170.8|88145.8|88168.5|88143.5|88170.9|88145.9|88167.9|88142.9|27
1649862900000|2022-04-13 15:15:00|88168.1|88143.1|88175.5|88125.5|88178.4|88143.1|88167.3|88122.8|45
1649862910000|2022-04-13 15:15:10|88174.8|88124.8|88162.7|88112.7|88174.8|88137.2|88158.9|88112.2|51
1649862920000|2022-04-13 15:15:20|88163.1|88113.1|88172|88122|88174.1|88124.1|88163.1|88113.1|31
1649862930000|2022-04-13 15:15:30|88170.9|88120.9|88168.3|88118.3|88171|88121|88165.8|88115.8|27
1649862940000|2022-04-13 15:15:40|88168.1|88118.1|88150.3|88125.3|88168.1|88125.3|88149.5|88112.1|45
1649862950000|2022-04-13 15:15:50|88149.6|88124.6|88154.2|88104.2|88161.7|88124.8|88149.6|88104.2|38
1649862960000|2022-04-13 15:16:00|88154.8|88104.8|88131.2|88106.2|88154.8|88116.6|88130.4|88091|47
1649862970000|2022-04-13 15:16:10|88131.1|88106.1|88148.2|88098.2|88149.8|88111.4|88130|88096.8|40
1649862980000|2022-04-13 15:16:20|88148.4|88098.4|88129.9|88104.9|88148.5|88106.1|88128.9|88085.8|46
1649862990000|2022-04-13 15:16:30|88129.5|88104.5|88145.8|88095.8|88149.8|88111.4|88129.5|88095.6|43
1649863000000|2022-04-13 15:16:40|88145.6|88095.6|88139|88089|88145.6|88095.6|88135.6|88085.6|52
1649863010000|2022-04-13 15:16:50|88139.9|88089.9|88136.8|88086.8|88143.1|88093.1|88135.1|88085.1|48
1649863020000|2022-04-13 15:17:00|88137|88087|88139.6|88089.6|88140|88090|88135.1|88085.1|48
1649863030000|2022-04-13 15:17:10|88139.3|88089.3|88144.3|88094.3|88145.7|88095.7|88138.5|88088.5|45
1649863040000|2022-04-13 15:17:20|88145|88095|88152.7|88102.7|88153.6|88103.6|88144.4|88094.4|47
1649863050000|2022-04-13 15:17:30|88152.5|88102.5|88135.1|88110.1|88152.5|88110.8|88134.7|88097.8|40
1649863060000|2022-04-13 15:17:40|88135.8|88110.8|88148.5|88098.5|88148.6|88115.4|88135.8|88098.3|33
1649863070000|2022-04-13 15:17:50|88148.4|88098.4|88148.9|88098.9|88151|88114|88136.3|88096.3|49
1649863080000|2022-04-13 15:18:00|88149.2|88099.2|88147.5|88097.5|88149.3|88099.3|88147|88097|42
1649863090000|2022-04-13 15:18:10|88147.6|88097.6|88138.7|88088.7|88148.9|88098.9|88135.6|88085.6|50
1649863100000|2022-04-13 15:18:20|88137.7|88087.7|88115.3|88090.3|88138.3|88096.2|88115.3|88083.2|49
1649863110000|2022-04-13 15:18:30|88117.6|88092.6|88125.7|88075.7|88130.1|88092.6|88112.7|88073.6|46
1649863120000|2022-04-13 15:18:40|88125.5|88075.5|88131.3|88081.3|88133.7|88083.7|88124.3|88074.3|42
1649863130000|2022-04-13 15:18:50|88131.2|88081.2|88135|88085|88136.7|88093.8|88118.2|88075.6|58
1649863140000|2022-04-13 15:19:00|88134.4|88084.4|88112.7|88087.7|88134.7|88091|88112.4|88077.3|48
1649863150000|2022-04-13 15:19:10|88112.8|88087.8|88115.4|88090.4|88115.9|88090.9|88112.4|88087.4|49
1649863160000|2022-04-13 15:19:20|88116.1|88091.1|88112.4|88087.4|88129.7|88091.7|88112.2|88075.2|51
1649863170000|2022-04-13 15:19:30|88112.2|88087.2|88108.7|88083.7|88125.1|88087.4|88108.7|88071.2|32
1649863180000|2022-04-13 15:19:40|88108.5|88083.5|88106.3|88081.3|88108.7|88083.7|88106.1|88081.1|53
1649863190000|2022-04-13 15:19:50|88106.4|88081.4|88106.7|88081.7|88107|88082|88106|88081|42
1649863200000|2022-04-13 15:20:00|88106.5|88081.5|88106.1|88081.1|88112.8|88087.8|88103.7|88078.7|51
1649863210000|2022-04-13 15:20:10|88105.3|88080.3|88105.9|88080.9|88118.8|88082.7|88105.1|88066.1|49
1649863220000|2022-04-13 15:20:20|88105.6|88080.6|88114.9|88064.9|88119.4|88081.7|88101.3|88064.9|42
1649863230000|2022-04-13 15:20:30|88115.4|88065.4|88097.4|88072.4|88116.2|88072.4|88095.4|88057.3|31
1649863240000|2022-04-13 15:20:40|88097.7|88072.7|88109.9|88059.9|88111.7|88072.8|88097.6|88058.8|34
1649863250000|2022-04-13 15:20:50|88108.9|88058.9|88104.1|88054.1|88109.5|88071.8|88093.9|88054.1|43
1649863260000|2022-04-13 15:21:00|88091.7|88066.7|88107.6|88057.6|88109.5|88070.7|88091.7|88055.4|41
1649863270000|2022-04-13 15:21:10|88106.8|88056.8|88083.3|88033.3|88110.8|88060.8|88072|88033.2|64
1649863280000|2022-04-13 15:21:20|88084.4|88034.4|88080.8|88030.8|88084.4|88034.4|88071.1|88021.1|67
1649863290000|2022-04-13 15:21:30|88079.1|88029.1|88053|88028|88079.1|88029.1|88053|88017|46
1649863300000|2022-04-13 15:21:40|88056.3|88031.3|88062.2|88012.2|88066.2|88031.3|88055.7|88009|57
1649863310000|2022-04-13 15:21:50|88062.5|88012.5|88056.6|88006.6|88063.7|88013.7|88051.4|88001.4|59
1649863320000|2022-04-13 15:22:00|88054.8|88004.8|88053.9|88003.9|88057.1|88021.3|88043.7|87998.4|51
1649863330000|2022-04-13 15:22:10|88052.7|88002.7|88051.4|88001.4|88056.8|88018.1|88038.8|87999.6|54
1649863340000|2022-04-13 15:22:20|88050.7|88000.7|88050.8|88000.8|88053|88003|88048.4|87998.4|56
1649863350000|2022-04-13 15:22:30|88049.1|87999.1|88051.8|88001.8|88053.8|88003.8|88046.4|87996.4|57
1649863360000|2022-04-13 15:22:40|88051.4|88001.4|88049.8|87999.8|88053.4|88003.4|88047.8|87997.8|45
1649863370000|2022-04-13 15:22:50|88050.3|88000.3|88051.3|88001.3|88051.6|88001.6|88049.4|87999.4|40
1649863380000|2022-04-13 15:23:00|88051.4|88001.4|88047.4|87997.4|88051.6|88001.6|88047.4|87997.4|36
1649863390000|2022-04-13 15:23:10|88048.4|87998.4|88048.8|87998.8|88050.3|88000.3|88045.9|87995.9|40
1649863400000|2022-04-13 15:23:20|88048.2|87998.2|88051|88001|88054.4|88004.4|88047.7|87997.7|53
1649863410000|2022-04-13 15:23:30|88050.3|88000.3|88051.3|88001.3|88055.5|88005.5|88049.4|87999.4|50
1649863420000|2022-04-13 15:23:40|88051|88001|88045.3|87995.3|88052.6|88002.6|88045.3|87995.3|61
1649863430000|2022-04-13 15:23:50|88045.2|87995.2|88047.1|87997.1|88050.2|88000.2|88045|87995|53
1649863440000|2022-04-13 15:24:00|88046.9|87996.9|88048|87998|88048.9|87998.9|88044.4|87994.4|42
1649863450000|2022-04-13 15:24:10|88047.8|87997.8|88046.2|87996.2|88047.8|87997.8|88044.6|87994.6|44
1649863460000|2022-04-13 15:24:20|88046.4|87996.4|88045.8|87995.8|88046.6|87996.6|88044|87994|26
1649863470000|2022-04-13 15:24:30|88045.9|87995.9|88045.3|87995.3|88047|87997|88045|87995|17
1649863480000|2022-04-13 15:24:40|88044.3|87994.3|88045|87995|88046.4|87996.4|88043.6|87993.6|24
1649863490000|2022-04-13 15:24:50|88045.3|87995.3|88043.3|87993.3|88045.5|87995.5|88043|87993|18
1649863500000|2022-04-13 15:25:00|88043.7|87993.7|88043|87993|88043.9|87993.9|88041.7|87991.7|40
1649863510000|2022-04-13 15:25:10|88043.2|87993.2|88034|87984|88043.2|87993.2|88033.5|87983.5|47
1649863520000|2022-04-13 15:25:20|88033.3|87983.3|88037.3|87987.3|88041.3|87991.3|88033.3|87983.3|46
1649863530000|2022-04-13 15:25:30|88037.6|87987.6|88043.1|87993.1|88044.5|87994.5|88035|87985|35
1649863540000|2022-04-13 15:25:40|88042.9|87992.9|88043.5|87993.5|88043.9|87993.9|88042.3|87992.3|25
1649863550000|2022-04-13 15:25:50|88043.8|87993.8|88036.5|87986.5|88047.2|87997.2|88034|87984|43
1649863560000|2022-04-13 15:26:00|88036.3|87986.3|88036.8|87986.8|88038.3|87988.3|88031.2|87981.2|30
1649863570000|2022-04-13 15:26:10|88036.7|87986.7|88032.1|87982.1|88037.3|87999.4|88023.5|87979.6|31
1649863580000|2022-04-13 15:26:20|88032.5|87982.5|88012.9|87987.9|88033.3|87988.6|88011.8|87973.9|57
1649863590000|2022-04-13 15:26:30|88012.7|87987.7|88022.9|87972.9|88023.7|87988.6|88011.4|87972.9|35
1649863600000|2022-04-13 15:26:40|88023|87973|88022.6|87972.6|88023.9|87973.9|88022.5|87972.5|31
1649863610000|2022-04-13 15:26:50|88023.1|87973.1|88022.1|87972.1|88023.5|87973.5|88016.9|87966.9|47
1649863620000|2022-04-13 15:27:00|88022.2|87972.2|88017.7|87967.7|88023.1|87973.1|88017|87967|41
1649863630000|2022-04-13 15:27:10|88018.3|87968.3|87999.4|87949.4|88018.3|87968.3|87997.3|87947.3|58
1649863640000|2022-04-13 15:27:20|87999.8|87949.8|87990|87940|87999.8|87949.8|87989.7|87939.7|36
1649863650000|2022-04-13 15:27:30|87989.1|87939.1|87976.4|87926.4|87990.5|87940.5|87973.9|87923.9|51
1649863660000|2022-04-13 15:27:40|87977.3|87927.3|87974.1|87924.1|87978.3|87928.3|87972.3|87922.3|37
1649863670000|2022-04-13 15:27:50|87974.5|87924.5|87965.2|87915.2|87975.8|87925.8|87960.2|87910.2|53
1649863680000|2022-04-13 15:28:00|87966.5|87916.5|87966.6|87916.6|87973.1|87923.1|87965.3|87915.3|48
1649863690000|2022-04-13 15:28:10|87965.1|87915.1|87971.2|87921.2|87987.4|87937.4|87962.5|87912.5|65
1649863700000|2022-04-13 15:28:20|87969.8|87919.8|87953.1|87903.1|87970.2|87920.2|87953.1|87903.1|64
1649863710000|2022-04-13 15:28:30|87952.8|87902.8|87957.8|87907.8|87958.9|87908.9|87947.4|87897.4|62
1649863720000|2022-04-13 15:28:40|87958.3|87908.3|87958.9|87908.9|87962.6|87912.6|87950.9|87900.9|67
1649863730000|2022-04-13 15:28:50|87958.7|87908.7|87951.6|87901.6|87960.6|87910.6|87951.1|87901.1|53
1649863740000|2022-04-13 15:29:00|87952.5|87902.5|87942.6|87892.6|87953.2|87903.2|87939.1|87889.1|54
1649863750000|2022-04-13 15:29:10|87942|87892|87949.2|87899.2|87949.2|87899.2|87939.9|87889.9|62
1649863760000|2022-04-13 15:29:20|87949.8|87899.8|87949.7|87899.7|87949.9|87899.9|87944.9|87894.9|66
1649863770000|2022-04-13 15:29:30|87949.8|87899.8|87944.6|87894.6|87951.7|87901.7|87942.7|87892.7|58
1649863780000|2022-04-13 15:29:40|87944.7|87894.7|87937|87887|87944.7|87894.7|87929.2|87879.2|60
1649863790000|2022-04-13 15:29:50|87937.5|87887.5|87925.3|87875.3|87937.5|87887.5|87922.1|87872.1|58
1649863800000|2022-04-13 15:30:00|87924|87874|87892.4|87842.4|87956.2|87878.5|87848.5|87742.5|64
1649863810000|2022-04-13 15:30:10|87893.9|87843.9|87943.1|87893.1|87946|87896|87892.7|87842.7|67
1649863820000|2022-04-13 15:30:20|87942.8|87892.8|87941.7|87891.7|87945.4|87895.4|87939.4|87889.4|52
1649863830000|2022-04-13 15:30:30|87942|87892|87941.3|87891.3|87943.2|87893.2|87936.4|87886.4|57
1649863840000|2022-04-13 15:30:40|87939.9|87889.9|87945.3|87895.3|87947.1|87897.1|87934.7|87884.7|51
1649863850000|2022-04-13 15:30:50|87946.1|87896.1|87951.2|87901.2|87951.2|87901.2|87944.4|87894.4|63
1649863860000|2022-04-13 15:31:00|87950.9|87900.9|87951.6|87901.6|87954.6|87904.6|87949.4|87899.4|47
1649863870000|2022-04-13 15:31:10|87951.3|87901.3|87953.6|87903.6|87955.1|87905.1|87948.5|87898.5|71
1649863880000|2022-04-13 15:31:20|87954.8|87904.8|87951.7|87901.7|87954.9|87904.9|87950.5|87900.5|38
1649863890000|2022-04-13 15:31:30|87951.8|87901.8|87952.1|87902.1|87955.3|87905.3|87950.7|87900.7|47
1649863900000|2022-04-13 15:31:40|87951.7|87901.7|87957.8|87907.8|87964.5|87923.7|87943.1|87893.1|60
1649863910000|2022-04-13 15:31:50|87958.6|87908.6|87947.9|87897.9|87959.2|87909.2|87947.9|87897.9|56
1649863920000|2022-04-13 15:32:00|87947.8|87897.8|87943.7|87893.7|87948.3|87898.3|87942.4|87892.4|45
1649863930000|2022-04-13 15:32:10|87942.2|87892.2|87931.5|87881.5|87944.6|87894.6|87930.8|87880.8|48
1649863940000|2022-04-13 15:32:20|87931.4|87881.4|87930.5|87880.5|87934.9|87884.9|87922.9|87872.9|60
1649863950000|2022-04-13 15:32:30|87930.4|87880.4|87941.3|87891.3|87944.1|87894.1|87929.1|87879.1|47
1649863960000|2022-04-13 15:32:40|87942.2|87892.2|87942.6|87892.6|87947.5|87897.5|87937.1|87887.1|65
1649863970000|2022-04-13 15:32:50|87941.9|87891.9|87942.7|87892.7|87945.7|87895.7|87932.9|87882.9|68
1649863980000|2022-04-13 15:33:00|87942.2|87892.2|87942.7|87892.7|87944.4|87894.4|87937.2|87887.2|51
1649863990000|2022-04-13 15:33:10|87942.6|87892.6|87942.8|87892.8|87945.4|87895.4|87939.2|87889.2|59
1649864000000|2022-04-13 15:33:20|87942.6|87892.6|87943.8|87893.8|87943.8|87893.8|87938.9|87888.9|55
1649864010000|2022-04-13 15:33:30|87942.5|87892.5|87942.5|87892.5|87944.7|87894.7|87940.9|87890.9|58
1649864020000|2022-04-13 15:33:40|87941.2|87891.2|87937.2|87887.2|87944|87894|87934.2|87884.2|67
1649864030000|2022-04-13 15:33:50|87937.9|87887.9|87921.7|87871.7|87941.3|87891.3|87919.6|87869.6|64
1649864040000|2022-04-13 15:34:00|87921.6|87871.6|87865.2|87815.2|87931.5|87881.3|87863|87715|66
1649864050000|2022-04-13 15:34:10|87841.2|87791.2|87734|87684|87851.9|87801.9|87732.6|87634|77
1649864060000|2022-04-13 15:34:20|87734.3|87684.3|87876.2|87826.2|87881.9|87831.9|87734.3|87684.3|79
1649864070000|2022-04-13 15:34:30|87876|87826|87845.1|87795.1|87889.7|87839.7|87843.8|87793.8|69
1649864080000|2022-04-13 15:34:40|87844.1|87794.1|87796.2|87746.2|87844.9|87794.9|87786|87736|67
1649864090000|2022-04-13 15:34:50|87795.9|87745.9|87734.1|87684.1|87796.4|87746.4|87720.5|87670.5|75
1649864100000|2022-04-13 15:35:00|87747.9|87697.9|87763.2|87713.2|87763.2|87713.2|87696.2|87616.3|72
1649864110000|2022-04-13 15:35:10|87762.1|87712.1|87786|87736|87797.9|87747.9|87758.2|87708.2|65
1649864120000|2022-04-13 15:35:20|87782.4|87732.4|87783.8|87733.8|87795.8|87745.8|87779.7|87729.7|57
1649864130000|2022-04-13 15:35:30|87782.6|87732.6|87779.6|87729.6|87832.9|87741.7|87753.2|87703.2|71
1649864140000|2022-04-13 15:35:40|87778.4|87728.4|87809.8|87759.8|87813.3|87763.3|87761.8|87711.8|62
1649864150000|2022-04-13 15:35:50|87809.9|87759.9|87764|87714|87815.6|87765.6|87763.1|87713.1|64
1649864160000|2022-04-13 15:36:00|87762.7|87712.7|87814.3|87764.3|87905.8|87788.3|87762.1|87712.1|63
1649864170000|2022-04-13 15:36:10|87815|87765|87842.8|87792.8|87854|87804|87812.4|87762.4|68
1649864180000|2022-04-13 15:36:20|87842.6|87792.6|87757.3|87707.3|87842.6|87792.6|87755.7|87705.7|71
1649864190000|2022-04-13 15:36:30|87757.7|87707.7|87818.7|87768.7|87818.9|87768.9|87755|87705|69
1649864200000|2022-04-13 15:36:40|87818.6|87768.6|87843.8|87793.8|87843.8|87793.8|87818.6|87768.6|58
1649864210000|2022-04-13 15:36:50|87844.8|87794.8|87792.6|87742.6|87846.5|87796.5|87790.2|87740.2|68
1649864220000|2022-04-13 15:37:00|87792.1|87742.1|87757.3|87707.3|87792.1|87742.1|87754.9|87704.9|62
1649864230000|2022-04-13 15:37:10|87754.3|87704.3|87753.5|87703.5|87758|87708|87751.3|87701.3|47
1649864240000|2022-04-13 15:37:20|87753.7|87703.7|87762.5|87712.5|87763.1|87713.1|87751.4|87701.4|56
1649864250000|2022-04-13 15:37:30|87760.7|87710.7|87776.9|87726.9|87776.9|87726.9|87760.7|87710.7|31
1649864260000|2022-04-13 15:37:40|87773.1|87723.1|87811.9|87761.9|87813.2|87763.2|87772.6|87722.6|65
1649864270000|2022-04-13 15:37:50|87812.7|87762.7|87831.5|87781.5|87855.9|87805.9|87808.2|87758.2|63
1649864280000|2022-04-13 15:38:00|87831.1|87781.1|87784.8|87734.8|87831.1|87781.1|87780.6|87730.6|68
1649864290000|2022-04-13 15:38:10|87783.9|87733.9|87784.7|87734.7|87792.1|87742.1|87774.1|87724.1|64
1649864300000|2022-04-13 15:38:20|87784.2|87734.2|87776.3|87726.3|87787.1|87737.1|87775.5|87725.5|64
1649864310000|2022-04-13 15:38:30|87776.1|87726.1|87771|87721|87778.9|87728.9|87769.4|87719.4|59
1649864320000|2022-04-13 15:38:40|87770.9|87720.9|87777.6|87727.6|87780.6|87730.6|87770.9|87720.9|55
1649864330000|2022-04-13 15:38:50|87777.4|87727.4|87777.1|87727.1|87780.4|87730.4|87773.9|87723.9|46
1649864340000|2022-04-13 15:39:00|87777.4|87727.4|87779.1|87729.1|87782.9|87732.9|87774.6|87724.6|38
1649864350000|2022-04-13 15:39:10|87778.2|87728.2|87769.8|87719.8|87778.9|87728.9|87765.6|87715.6|60
1649864360000|2022-04-13 15:39:20|87770.4|87720.4|87767.6|87717.6|87775|87725|87765.3|87715.3|59
1649864370000|2022-04-13 15:39:30|87768.4|87718.4|87769.2|87719.2|87775.7|87725.7|87765.7|87715.7|59
1649864380000|2022-04-13 15:39:40|87770.2|87720.2|87765.6|87715.6|87772.2|87722.2|87761.9|87711.9|36
1649864390000|2022-04-13 15:39:50|87765.7|87715.7|87773.1|87723.1|87777.1|87727.1|87765.7|87715.7|47
1649864400000|2022-04-13 15:40:00|87773.9|87723.9|87789.8|87739.8|87794.8|87744.8|87772.3|87722.3|56
1649864410000|2022-04-13 15:40:10|87789.6|87739.6|87783.4|87733.4|87791.3|87741.3|87779.7|87729.7|48
1649864420000|2022-04-13 15:40:20|87785.4|87735.4|87765.9|87715.9|87791.4|87741.4|87759.4|87709.4|65
1649864430000|2022-04-13 15:40:30|87766.6|87716.6|87766.3|87716.3|87768.8|87718.8|87764.1|87714.1|39
1649864440000|2022-04-13 15:40:40|87766.2|87716.2|87774.8|87724.8|87775.4|87725.4|87765.8|87715.8|47
1649864450000|2022-04-13 15:40:50|87774.3|87724.3|87779.9|87729.9|87783.2|87733.2|87771.2|87721.2|43
1649864460000|2022-04-13 15:41:00|87779.7|87729.7|87764.8|87714.8|87779.7|87729.7|87764.4|87714.4|45
1649864470000|2022-04-13 15:41:10|87764.5|87714.5|87768.5|87718.5|87769.7|87719.7|87763.9|87713.9|31
1649864480000|2022-04-13 15:41:20|87768.4|87718.4|87765.2|87715.2|87769.7|87719.7|87760.5|87710.5|43
1649864490000|2022-04-13 15:41:30|87762.7|87712.7|87771.5|87721.5|87773.3|87723.3|87758.6|87708.6|41
1649864500000|2022-04-13 15:41:40|87771.7|87721.7|87780|87730|87780.9|87730.9|87771.7|87721.7|40
1649864510000|2022-04-13 15:41:50|87779.2|87729.2|87780.3|87730.3|87784.6|87734.6|87777.3|87727.3|39
1649864520000|2022-04-13 15:42:00|87779.4|87729.4|87777.7|87727.7|87782.7|87732.7|87777.1|87727.1|28
1649864530000|2022-04-13 15:42:10|87777.6|87727.6|87778.4|87728.4|87781.7|87731.7|87777|87727|30
1649864540000|2022-04-13 15:42:20|87778.3|87728.3|87779.1|87729.1|87783.6|87733.6|87777.4|87727.4|43
1649864550000|2022-04-13 15:42:30|87777.7|87727.7|87780|87730|87786|87736|87776.9|87726.9|52
1649864560000|2022-04-13 15:42:40|87781.4|87731.4|87783|87733|87784.2|87734.2|87779.7|87729.7|35
1649864570000|2022-04-13 15:42:50|87782.8|87732.8|87783.1|87733.1|87787.4|87737.4|87780.5|87730.5|40
1649864580000|2022-04-13 15:43:00|87784.1|87734.1|87779.2|87729.2|87785.2|87735.2|87777.5|87727.5|55
1649864590000|2022-04-13 15:43:10|87778.4|87728.4|87778.1|87728.1|87780.5|87730.5|87775.1|87725.1|45
1649864600000|2022-04-13 15:43:20|87778.4|87728.4|87780.3|87730.3|87781.3|87731.3|87777.7|87727.7|39
1649864610000|2022-04-13 15:43:30|87779.4|87729.4|87784.8|87734.8|87788|87738|87779.4|87729.4|47
1649864620000|2022-04-13 15:43:40|87785.1|87735.1|87788.2|87738.2|87789.2|87739.2|87779.5|87729.5|49
1649864630000|2022-04-13 15:43:50|87787.7|87737.7|87779.4|87729.4|87787.7|87737.7|87775.7|87725.7|49
1649864640000|2022-04-13 15:44:00|87779.3|87729.3|87765.3|87715.3|87779.3|87729.3|87764.8|87714.8|41
1649864650000|2022-04-13 15:44:10|87764|87714|87791.6|87741.6|87791.7|87741.7|87764|87714|59
1649864660000|2022-04-13 15:44:20|87791.5|87741.5|87790.8|87740.8|87792.2|87742.2|87789|87739|50
1649864670000|2022-04-13 15:44:30|87790.9|87740.9|87795.9|87745.9|87798.1|87748.1|87784.6|87734.6|48
1649864680000|2022-04-13 15:44:40|87795.7|87745.7|87794.9|87744.9|87796.9|87746.9|87788.7|87738.7|45
1649864690000|2022-04-13 15:44:50|87795.5|87745.5|87792.6|87742.6|87795.5|87745.5|87791.8|87741.8|37
1649864700000|2022-04-13 15:45:00|87793|87743|87795.3|87745.3|87796.8|87746.8|87791.2|87741.2|31
1649864710000|2022-04-13 15:45:10|87794.9|87744.9|87795.2|87745.2|87798.3|87748.3|87793.1|87743.1|27
1649864720000|2022-04-13 15:45:20|87795.6|87745.6|87796.4|87746.4|87797.8|87747.8|87794.3|87744.3|31
1649864730000|2022-04-13 15:45:30|87796.5|87746.5|87796.7|87746.7|87800.8|87750.8|87791|87741|53
1649864740000|2022-04-13 15:45:40|87797.2|87747.2|87804.1|87754.1|87805.4|87755.4|87797.2|87747.2|68
1649864750000|2022-04-13 15:45:50|87804.3|87754.3|87802.2|87752.2|87806.8|87756.8|87801.9|87751.9|59
1649864760000|2022-04-13 15:46:00|87801.8|87751.8|87801.5|87751.5|87802.3|87752.3|87796.3|87746.3|55
1649864770000|2022-04-13 15:46:10|87801.6|87751.6|87802.3|87752.3|87804.6|87754.6|87798.9|87748.9|49
1649864780000|2022-04-13 15:46:20|87802.6|87752.6|87799|87749|87806.7|87756.7|87798.7|87748.7|33
1649864790000|2022-04-13 15:46:30|87798.7|87748.7|87801.3|87751.3|87803.5|87753.5|87798|87748|20
1649864800000|2022-04-13 15:46:40|87801.4|87751.4|87800.6|87750.6|87805.4|87755.4|87795.7|87745.7|38
1649864810000|2022-04-13 15:46:50|87799.4|87749.4|87796.3|87746.3|87805.7|87755.7|87794.8|87744.8|50
1649864820000|2022-04-13 15:47:00|87796|87746|87805.1|87755.1|87807.4|87757.4|87794.4|87744.4|54
1649864830000|2022-04-13 15:47:10|87805.5|87755.5|87803.1|87753.1|87805.5|87755.5|87800.7|87750.7|51
1649864840000|2022-04-13 15:47:20|87803.4|87753.4|87800.8|87750.8|87805.6|87755.6|87800.4|87750.4|49
1649864850000|2022-04-13 15:47:30|87802.5|87752.5|87798.4|87748.4|87804.2|87754.2|87798.2|87748.2|42
1649864860000|2022-04-13 15:47:40|87798.5|87748.5|87799.2|87749.2|87803.5|87753.5|87798|87748|41
1649864870000|2022-04-13 15:47:50|87799|87749|87802.9|87752.9|87804.8|87754.8|87797|87747|34
1649864880000|2022-04-13 15:48:00|87803.9|87753.9|87809.4|87759.4|87809.4|87759.4|87801|87751|36
1649864890000|2022-04-13 15:48:10|87808.9|87758.9|87810.2|87760.2|87810.2|87760.2|87807|87757|34
1649864900000|2022-04-13 15:48:20|87808.3|87758.3|87811.1|87761.1|87812.8|87762.8|87808.3|87758.3|47
1649864910000|2022-04-13 15:48:30|87811.3|87761.3|87813.5|87763.5|87814.6|87764.6|87805.3|87755.3|52
1649864920000|2022-04-13 15:48:40|87813.7|87763.7|87834.4|87784.4|87844.4|87794.4|87811.8|87761.8|51
1649864930000|2022-04-13 15:48:50|87833.5|87783.5|87841.5|87791.5|87844.4|87794.4|87832.3|87782.3|48
1649864940000|2022-04-13 15:49:00|87842|87792|87838|87788|87842.6|87792.6|87838|87788|35
1649864950000|2022-04-13 15:49:10|87838.1|87788.1|87834.9|87784.9|87838.9|87788.9|87832.4|87782.4|36
1649864960000|2022-04-13 15:49:20|87834.7|87784.7|87830.1|87780.1|87835.7|87785.7|87828.2|87778.2|41
1649864970000|2022-04-13 15:49:30|87829.5|87779.5|87819.3|87794.3|87829.7|87794.5|87816.6|87777.7|39
1649864980000|2022-04-13 15:49:40|87819.2|87794.2|87834.8|87784.8|87837.7|87798.6|87818.7|87784.2|52
1649864990000|2022-04-13 15:49:50|87833.8|87783.8|87823.4|87798.4|87834|87798.5|87820.9|87782.3|55
1649865000000|2022-04-13 15:50:00|87822.6|87797.6|87838.1|87788.1|87843.7|87799.5|87822.6|87785.7|60
1649865010000|2022-04-13 15:50:10|87837.9|87787.9|87828|87803|87837.9|87803.3|87822.5|87786.8|58
1649865020000|2022-04-13 15:50:20|87827.8|87802.8|87824.3|87799.3|87830.7|87805.7|87824.3|87799.3|38
1649865030000|2022-04-13 15:50:30|87824.9|87799.9|87818.1|87793.1|87831.8|87799.9|87816.3|87779|41
1649865040000|2022-04-13 15:50:40|87817.7|87792.7|87818.6|87793.6|87819.8|87794.8|87817.5|87792.5|31
1649865050000|2022-04-13 15:50:50|87818.3|87793.3|87818.3|87793.3|87819.1|87794.1|87818|87793|18
1649865060000|2022-04-13 15:51:00|87818.4|87793.4|87817.5|87792.5|87818.4|87793.4|87815.2|87790.2|36
1649865070000|2022-04-13 15:51:10|87817.1|87792.1|87817.2|87792.2|87818|87793|87816|87791|34
1649865080000|2022-04-13 15:51:20|87817.6|87792.6|87817.1|87792.1|87817.9|87792.9|87816.9|87791.9|21
1649865090000|2022-04-13 15:51:30|87817.3|87792.3|87825.4|87800.4|87838.7|87800.5|87817.2|87783.5|31
1649865100000|2022-04-13 15:51:40|87826.1|87801.1|87826.5|87801.5|87826.8|87801.8|87824.5|87799.5|39
1649865110000|2022-04-13 15:51:50|87826.4|87801.4|87825.8|87800.8|87843.4|87807.2|87825.8|87792.5|41
1649865120000|2022-04-13 15:52:00|87825.6|87800.6|87828.3|87803.3|87843.2|87805.2|87825.6|87791.8|34
1649865130000|2022-04-13 15:52:10|87827.7|87802.7|87825.8|87800.8|87827.8|87802.8|87825.3|87800.3|34
1649865140000|2022-04-13 15:52:20|87825.7|87800.7|87837.8|87787.8|87838.3|87800.7|87825.4|87786.5|18
1649865150000|2022-04-13 15:52:30|87837.4|87787.4|87826.5|87801.5|87839.1|87801.5|87826.2|87785.9|20
1649865160000|2022-04-13 15:52:40|87826.6|87801.6|87834|87784|87839|87803.9|87825.2|87784|35
1649865170000|2022-04-13 15:52:50|87834.1|87784.1|87816.8|87791.8|87834.1|87794.9|87816.5|87779.5|44
1649865180000|2022-04-13 15:53:00|87816.6|87791.6|87812.2|87787.2|87827.2|87791.6|87812.2|87775.9|39
1649865190000|2022-04-13 15:53:10|87812.4|87787.4|87812.2|87787.2|87812.8|87787.8|87812.2|87787.2|19
1649865200000|2022-04-13 15:53:20|87812.6|87787.6|87815.6|87765.6|87822.8|87787.9|87810.5|87764.9|47
1649865210000|2022-04-13 15:53:30|87816.3|87766.3|87814.5|87764.5|87819.5|87769.5|87813|87763|48
1649865220000|2022-04-13 15:53:40|87815.2|87765.2|87818.5|87768.5|87819.6|87780.9|87804.8|87765.1|42
1649865230000|2022-04-13 15:53:50|87818|87768|87813.6|87763.6|87818|87768|87813.1|87763.1|31
1649865240000|2022-04-13 15:54:00|87813.9|87763.9|87811.3|87761.3|87814.1|87764.1|87810.9|87760.9|41
1649865250000|2022-04-13 15:54:10|87811.2|87761.2|87813.4|87763.4|87815.3|87765.3|87811.2|87761.2|41
1649865260000|2022-04-13 15:54:20|87813.7|87763.7|87815.2|87765.2|87815.2|87765.2|87813|87763|47
1649865270000|2022-04-13 15:54:30|87814.8|87764.8|87813.2|87763.2|87814.8|87774.4|87796.7|87761.4|41
1649865280000|2022-04-13 15:54:40|87812.4|87762.4|87813.6|87763.6|87814.8|87764.8|87812.4|87762.4|28
1649865290000|2022-04-13 15:54:50|87813.9|87763.9|87814.5|87764.5|87816.1|87766.1|87813.5|87763.5|26
1649865300000|2022-04-13 15:55:00|87814.4|87764.4|87815.2|87765.2|87815.7|87765.7|87813.7|87763.7|30
1649865310000|2022-04-13 15:55:10|87813.4|87763.4|87814.6|87764.6|87815.3|87775.8|87798.5|87760.1|35
1649865320000|2022-04-13 15:55:20|87814.4|87764.4|87814.9|87764.9|87816.2|87766.2|87812.5|87762.5|39
1649865330000|2022-04-13 15:55:30|87815.6|87765.6|87814.9|87764.9|87815.6|87765.6|87813.6|87763.6|16
1649865340000|2022-04-13 15:55:40|87815|87765|87814.4|87764.4|87815.9|87765.9|87814.4|87764.4|13
1649865350000|2022-04-13 15:55:50|87814.3|87764.3|87806.2|87756.2|87814.3|87771.8|87792.8|87754.3|43
1649865360000|2022-04-13 15:56:00|87805.6|87755.6|87800.6|87750.6|87806.9|87756.9|87798.4|87748.4|53
1649865370000|2022-04-13 15:56:10|87800.5|87750.5|87788.7|87763.7|87802|87765.8|87786.8|87749.7|43
1649865380000|2022-04-13 15:56:20|87787.9|87762.9|87786.6|87761.6|87789.4|87764.4|87785.8|87760.8|28
1649865390000|2022-04-13 15:56:30|87786|87761|87776.8|87751.8|87789.8|87761.6|87776.6|87738.6|53
1649865400000|2022-04-13 15:56:40|87776.1|87751.1|87761.4|87736.4|87789.6|87754.2|87761.4|87728|45
1649865410000|2022-04-13 15:56:50|87761.7|87736.7|87767|87742|87768.5|87743.5|87760.4|87735.4|55
1649865420000|2022-04-13 15:57:00|87766.3|87741.3|87762.8|87737.8|87768.7|87743.7|87761.8|87736.8|54
1649865430000|2022-04-13 15:57:10|87762.9|87737.9|87764.8|87739.8|87779.7|87744.7|87762.9|87729.5|48
1649865440000|2022-04-13 15:57:20|87764.7|87739.7|87769.5|87744.5|87781.1|87744.5|87764.1|87728.2|45
1649865450000|2022-04-13 15:57:30|87769.2|87744.2|87763.5|87738.5|87776.9|87745|87762.7|87726.7|43
1649865460000|2022-04-13 15:57:40|87763.4|87738.4|87758|87733|87773.6|87738.4|87754.8|87717.2|47
1649865470000|2022-04-13 15:57:50|87758.1|87733.1|87755.7|87730.7|87770.8|87733.2|87755.2|87718.4|33
1649865480000|2022-04-13 15:58:00|87755.5|87730.5|87756.4|87731.4|87762.5|87732.8|87746.3|87712.5|65
1649865490000|2022-04-13 15:58:10|87756.3|87731.3|87755.4|87730.4|87756.9|87731.9|87752.7|87727.7|46
1649865500000|2022-04-13 15:58:20|87755.6|87730.6|87763.6|87738.6|87763.6|87738.6|87753.7|87728.7|53
1649865510000|2022-04-13 15:58:30|87763.3|87738.3|87766.6|87741.6|87768.4|87743.4|87761.3|87736.3|58
1649865520000|2022-04-13 15:58:40|87768.5|87743.5|87765.9|87740.9|87768.5|87743.5|87764.7|87739.7|60
1649865530000|2022-04-13 15:58:50|87765.1|87740.1|87768.4|87743.4|87774|87749|87765.1|87740.1|64
1649865540000|2022-04-13 15:59:00|87768.7|87743.7|87767.4|87742.4|87770.2|87745.2|87766.9|87741.9|55
1649865550000|2022-04-13 15:59:10|87766.8|87741.8|87780.5|87730.5|87780.5|87745.2|87766|87730.5|42
1649865560000|2022-04-13 15:59:20|87778.9|87728.9|87775.1|87750.1|87780.9|87750.1|87764.6|87727.6|56
1649865570000|2022-04-13 15:59:30|87773.1|87748.1|87774.6|87749.6|87778.1|87753.1|87773|87748|45
1649865580000|2022-04-13 15:59:40|87774.1|87749.1|87776.4|87751.4|87777|87752|87773.8|87748.8|27
1649865590000|2022-04-13 15:59:50|87776.5|87751.5|87776.1|87751.1|87776.9|87751.9|87772.8|87747.8|26
1649865600000|2022-04-13 16:00:00|87776.4|87751.4|87775.9|87725.9|87776.4|87751.4|87766.2|87722.6|54
1649865610000|2022-04-13 16:00:10|87775.8|87725.8|87771|87721|87778.2|87728.2|87770.4|87720.4|46
1649865620000|2022-04-13 16:00:20|87771.8|87721.8|87770.5|87720.5|87772.4|87722.4|87770.2|87720.2|43
1649865630000|2022-04-13 16:00:30|87770.3|87720.3|87769.5|87719.5|87774.4|87737.2|87760.2|87719.5|48
1649865640000|2022-04-13 16:00:40|87769.6|87719.6|87767.1|87717.1|87770.2|87720.2|87766.5|87716.5|41
1649865650000|2022-04-13 16:00:50|87767|87717|87747.7|87697.7|87768.4|87724.9|87742.2|87697.2|54
1649865660000|2022-04-13 16:01:00|87747.9|87697.9|87739.6|87689.6|87752|87711.2|87730.2|87685.5|71
1649865670000|2022-04-13 16:01:10|87739.7|87689.7|87735.6|87685.6|87745.1|87695.1|87729.2|87679.2|65
1649865680000|2022-04-13 16:01:20|87735.8|87685.8|87735.7|87685.7|87749.2|87699.2|87733.7|87683.7|62
1649865690000|2022-04-13 16:01:30|87734.4|87684.4|87734|87684|87734.6|87696.2|87707.3|87673|64
1649865700000|2022-04-13 16:01:40|87732.8|87682.8|87730.5|87680.5|87735.6|87685.6|87727|87677|47
1649865710000|2022-04-13 16:01:50|87730.9|87680.9|87750|87700|87750.8|87701.4|87722.3|87680.6|59
1649865720000|2022-04-13 16:02:00|87750.2|87700.2|87754.4|87704.4|87758.4|87719.3|87736.1|87700.2|59
1649865730000|2022-04-13 16:02:10|87754.6|87704.6|87745.1|87720.1|87760.7|87724.8|87744.2|87704.6|53
1649865740000|2022-04-13 16:02:20|87745|87720|87745.1|87695.1|87754.1|87720.1|87741.9|87694.5|53
1649865750000|2022-04-13 16:02:30|87744.9|87694.9|87742.6|87692.6|87750.2|87707.6|87731.7|87692.1|49
1649865760000|2022-04-13 16:02:40|87742.8|87692.8|87730.9|87705.9|87745.5|87706|87730.6|87690.8|39
1649865770000|2022-04-13 16:02:50|87730.7|87705.7|87739.5|87689.5|87740.9|87706.6|87723.1|87687.3|48
1649865780000|2022-04-13 16:03:00|87739.6|87689.6|87732.3|87707.3|87746.2|87708.9|87732.3|87688.1|49
1649865790000|2022-04-13 16:03:10|87732.7|87707.7|87735|87685|87735|87708.4|87722.5|87685|45
1649865800000|2022-04-13 16:03:20|87735.1|87685.1|87744.9|87694.9|87746.3|87696.3|87734.3|87684.3|56
1649865810000|2022-04-13 16:03:30|87744.5|87694.5|87746.2|87696.2|87747.3|87697.3|87744.2|87694.2|35
1649865820000|2022-04-13 16:03:40|87746.1|87696.1|87729.8|87704.8|87746.3|87707.4|87728.5|87692.6|40
1649865830000|2022-04-13 16:03:50|87728.8|87703.8|87725.5|87700.5|87738.4|87703.8|87723.7|87685.4|53
1649865840000|2022-04-13 16:04:00|87725.2|87700.2|87741.8|87691.8|87742.5|87705|87725.2|87690.2|49
1649865850000|2022-04-13 16:04:10|87741|87691|87739.5|87689.5|87741.4|87691.4|87739.5|87689.5|49
1649865860000|2022-04-13 16:04:20|87740.1|87690.1|87733.4|87708.4|87748|87710.5|87731.9|87689.2|53
1649865870000|2022-04-13 16:04:30|87733.2|87708.2|87750.2|87700.2|87752.3|87708.7|87733.2|87695|50
1649865880000|2022-04-13 16:04:40|87749.8|87699.8|87731.5|87706.5|87752.7|87706.8|87728.9|87688.8|47
1649865890000|2022-04-13 16:04:50|87731.9|87706.9|87732.1|87707.1|87732.3|87707.3|87731.4|87706.4|31
1649865900000|2022-04-13 16:05:00|87732|87707|87730.8|87680.8|87733.3|87708.3|87720|87680.8|43
1649865910000|2022-04-13 16:05:10|87733.4|87683.4|87725|87700|87733.9|87700.6|87720.2|87682.1|48
1649865920000|2022-04-13 16:05:20|87724.8|87699.8|87743.1|87693.1|87746.8|87707.8|87724.2|87689.6|66
1649865930000|2022-04-13 16:05:30|87743.8|87693.8|87742|87692|87747.3|87697.3|87738.9|87688.9|58
1649865940000|2022-04-13 16:05:40|87741.2|87691.2|87750.8|87700.8|87753.5|87703.5|87741.2|87691.2|62
1649865950000|2022-04-13 16:05:50|87751.6|87701.6|87751.2|87701.2|87754.2|87704.2|87751.2|87701.2|49
1649865960000|2022-04-13 16:06:00|87751.3|87701.3|87757.5|87707.5|87762.6|87712.6|87751|87701|67
1649865970000|2022-04-13 16:06:10|87757.6|87707.6|87758|87708|87761.5|87711.5|87756.6|87706.6|62
1649865980000|2022-04-13 16:06:20|87759.6|87709.6|87757.1|87707.1|87759.7|87709.7|87750.8|87700.8|58
1649865990000|2022-04-13 16:06:30|87757.4|87707.4|87751.3|87701.3|87757.9|87707.9|87751|87701|54
1649866000000|2022-04-13 16:06:40|87751.2|87701.2|87750.5|87700.5|87751.6|87701.6|87744.8|87694.8|58
1649866010000|2022-04-13 16:06:50|87748.5|87698.5|87743.7|87693.7|87750|87700|87740.8|87690.8|63
1649866020000|2022-04-13 16:07:00|87743.2|87693.2|87751.2|87701.2|87751.5|87701.5|87743.2|87693.2|51
1649866030000|2022-04-13 16:07:10|87751.5|87701.5|87757.1|87707.1|87759.6|87709.6|87751.5|87701.5|66
1649866040000|2022-04-13 16:07:20|87755.6|87705.6|87751|87701|87756.5|87706.5|87749.7|87699.7|58
1649866050000|2022-04-13 16:07:30|87750.9|87700.9|87740.1|87690.1|87754|87704|87732.4|87682.4|63
1649866060000|2022-04-13 16:07:40|87743|87693|87752.4|87702.4|87758.6|87708.6|87742.5|87692.5|67
1649866070000|2022-04-13 16:07:50|87753.3|87703.3|87749.5|87699.5|87754.6|87704.6|87748.1|87698.1|55
1649866080000|2022-04-13 16:08:00|87750.4|87700.4|87744.6|87694.6|87750.4|87700.4|87744.5|87694.5|60
1649866090000|2022-04-13 16:08:10|87745.7|87695.7|87750.5|87700.5|87752.7|87702.7|87745.7|87695.7|63
1649866100000|2022-04-13 16:08:20|87750.3|87700.3|87750|87700|87753.7|87703.7|87749|87699|59
1649866110000|2022-04-13 16:08:30|87750.1|87700.1|87752.3|87702.3|87753.6|87703.6|87748.4|87698.4|60
1649866120000|2022-04-13 16:08:40|87752.4|87702.4|87754.7|87704.7|87754.7|87704.7|87750.8|87700.8|46
1649866130000|2022-04-13 16:08:50|87754.5|87704.5|87753.1|87703.1|87754.9|87704.9|87752.9|87702.9|51
1649866140000|2022-04-13 16:09:00|87752.8|87702.8|87751.4|87701.4|87753.1|87703.1|87746.8|87696.8|57
1649866150000|2022-04-13 16:09:10|87751.9|87701.9|87743.2|87693.2|87752|87702|87735.6|87685.6|59
1649866160000|2022-04-13 16:09:20|87742.7|87692.7|87744|87694|87748.3|87698.3|87740.9|87690.9|65
1649866170000|2022-04-13 16:09:30|87744.3|87694.3|87739.8|87689.8|87745|87695|87739.8|87689.8|44
1649866180000|2022-04-13 16:09:40|87740.4|87690.4|87738.4|87688.4|87742.6|87692.6|87738.2|87688.2|51
1649866190000|2022-04-13 16:09:50|87739.1|87689.1|87732.6|87682.6|87739.2|87689.2|87731.4|87681.4|52
1649866200000|2022-04-13 16:10:00|87730.3|87680.3|87723.9|87673.9|87733|87683|87723.3|87673.3|48
1649866210000|2022-04-13 16:10:10|87722.6|87672.6|87720.8|87670.8|87770.1|87677.8|87711.6|87611|68
1649866220000|2022-04-13 16:10:20|87721.2|87671.2|87716.1|87666.1|87721.3|87671.3|87713.7|87663.7|45
1649866230000|2022-04-13 16:10:30|87715.7|87665.7|87721.7|87671.7|87721.8|87671.8|87715.2|87665.2|33
1649866240000|2022-04-13 16:10:40|87721.5|87671.5|87726.6|87676.6|87727.2|87677.2|87720.9|87670.9|36
1649866250000|2022-04-13 16:10:50|87726.9|87676.9|87728.4|87678.4|87729|87679|87726|87676|44
1649866260000|2022-04-13 16:11:00|87728.1|87678.1|87729.8|87679.8|87734.7|87684.7|87724.6|87674.6|47
1649866270000|2022-04-13 16:11:10|87729.6|87679.6|87727.4|87677.4|87732.4|87682.4|87725.7|87675.7|48
1649866280000|2022-04-13 16:11:20|87727.7|87677.7|87728.6|87678.6|87730.2|87680.2|87726.8|87676.8|27
1649866290000|2022-04-13 16:11:30|87730.6|87680.6|87727.7|87677.7|87730.6|87680.6|87726.7|87676.7|27
1649866300000|2022-04-13 16:11:40|87727.3|87677.3|87727.1|87677.1|87728.4|87678.4|87718.2|87668.2|36
1649866310000|2022-04-13 16:11:50|87727.2|87677.2|87722.6|87672.6|87728.2|87678.2|87721.5|87671.5|36
1649866320000|2022-04-13 16:12:00|87723.9|87673.9|87720.3|87670.3|87726.9|87676.9|87714.9|87664.9|58
1649866330000|2022-04-13 16:12:10|87720.5|87670.5|87723|87673|87728.7|87678.7|87719.3|87669.3|51
1649866340000|2022-04-13 16:12:20|87723.1|87673.1|87722.8|87672.8|87724.6|87674.6|87718.4|87668.4|58
1649866350000|2022-04-13 16:12:30|87722.7|87672.7|87724.9|87674.9|87727.6|87677.6|87721.3|87671.3|59
1649866360000|2022-04-13 16:12:40|87725.8|87675.8|87720.8|87670.8|87728.3|87678.3|87720.8|87670.8|43
1649866370000|2022-04-13 16:12:50|87724.3|87674.3|87725.3|87675.3|87726.5|87676.5|87721.8|87671.8|42
1649866380000|2022-04-13 16:13:00|87724.8|87674.8|87722.1|87672.1|87727|87677|87720.6|87670.6|38
1649866390000|2022-04-13 16:13:10|87722.7|87672.7|87707.9|87657.9|87722.7|87672.7|87701.1|87651.1|59
1649866400000|2022-04-13 16:13:20|87709.6|87659.6|87714.6|87664.6|87715.2|87665.2|87709.6|87659.6|51
1649866410000|2022-04-13 16:13:30|87714.4|87664.4|87713.4|87663.4|87720|87670|87713.1|87663.1|46
1649866420000|2022-04-13 16:13:40|87713.5|87663.5|87718.8|87668.8|87722.7|87672.7|87706.6|87656.6|53
1649866430000|2022-04-13 16:13:50|87718.5|87668.5|87710.9|87660.9|87719.4|87669.4|87710.9|87660.9|43
1649866440000|2022-04-13 16:14:00|87710.4|87660.4|87715.8|87665.8|87716.6|87666.6|87702.2|87652.2|55
1649866450000|2022-04-13 16:14:10|87716.8|87666.8|87706.7|87656.7|87716.8|87666.8|87704.7|87654.7|50
1649866460000|2022-04-13 16:14:20|87706.4|87656.4|87697.8|87647.8|87707.1|87657.1|87697.8|87647.8|58
1649866470000|2022-04-13 16:14:30|87698|87648|87709.8|87659.8|87709.8|87659.8|87692.4|87642.4|45
1649866480000|2022-04-13 16:14:40|87711.1|87661.1|87714|87664|87716.7|87666.7|87710.4|87660.4|63
1649866490000|2022-04-13 16:14:50|87714.1|87664.1|87694.7|87644.7|87714.2|87664.2|87692.1|87642.1|59
1649866500000|2022-04-13 16:15:00|87694.4|87644.4|87700.8|87650.8|87701.5|87651.5|87686.2|87636.2|67
1649866510000|2022-04-13 16:15:10|87700.5|87650.5|87709.2|87659.2|87713|87663|87700.3|87650.3|66
1649866520000|2022-04-13 16:15:20|87710.9|87660.9|87682|87632|87713.2|87663.2|87675.1|87625.1|72
1649866530000|2022-04-13 16:15:30|87681.2|87631.2|87686.6|87636.6|87690.7|87640.7|87681.2|87631.2|66
1649866540000|2022-04-13 16:15:40|87686.5|87636.5|87672.5|87622.5|87691.9|87641.9|87671.5|87621.5|71
1649866550000|2022-04-13 16:15:50|87670.9|87620.9|87674|87624|87680.1|87630.1|87657.2|87607.2|70
1649866560000|2022-04-13 16:16:00|87673.8|87623.8|87670.9|87620.9|87679.9|87629.9|87667|87617|59
1649866570000|2022-04-13 16:16:10|87671.1|87621.1|87665.6|87615.6|87678.9|87628.9|87657.2|87607.2|68
1649866580000|2022-04-13 16:16:20|87666.3|87616.3|87664.4|87614.4|87666.6|87616.6|87661.9|87611.9|53
1649866590000|2022-04-13 16:16:30|87664.2|87614.2|87654.3|87604.3|87664.6|87614.6|87644.6|87594.6|56
1649866600000|2022-04-13 16:16:40|87654.7|87604.7|87666.4|87616.4|87729.2|87624.5|87647|87529.2|72
1649866610000|2022-04-13 16:16:50|87647.5|87597.5|87641.3|87591.3|87682.9|87597.5|87623.6|87552.4|76
1649866620000|2022-04-13 16:17:00|87637.9|87587.9|87648.3|87598.3|87658.7|87608.7|87635|87585|78
1649866630000|2022-04-13 16:17:10|87647.3|87597.3|87662.4|87612.4|87666.7|87616.7|87645|87595|71
1649866640000|2022-04-13 16:17:20|87663.2|87613.2|87656.5|87606.5|87667.3|87617.3|87652.1|87602.1|71
1649866650000|2022-04-13 16:17:30|87656.3|87606.3|87670|87620|87671.5|87621.5|87656.3|87606.3|65
1649866660000|2022-04-13 16:17:40|87669.9|87619.9|87668.2|87618.2|87670.8|87620.8|87666.4|87616.4|52
1649866670000|2022-04-13 16:17:50|87668.6|87618.6|87672.5|87622.5|87672.9|87622.9|87666.9|87616.9|47
1649866680000|2022-04-13 16:18:00|87672.6|87622.6|87668.9|87618.9|87672.6|87622.6|87668|87618|46
1649866690000|2022-04-13 16:18:10|87668.5|87618.5|87662.7|87612.7|87668.6|87618.6|87662.1|87612.1|56
1649866700000|2022-04-13 16:18:20|87662.6|87612.6|87668.6|87618.6|87670.2|87620.2|87662.6|87612.6|56
1649866710000|2022-04-13 16:18:30|87668.5|87618.5|87668.2|87618.2|87670.2|87620.2|87665.4|87615.4|51
1649866720000|2022-04-13 16:18:40|87669.7|87619.7|87673|87623|87673.2|87623.2|87665.1|87615.1|45
1649866730000|2022-04-13 16:18:50|87673.2|87623.2|87671.4|87621.4|87675.2|87625.2|87669.8|87619.8|53
1649866740000|2022-04-13 16:19:00|87671.2|87621.2|87677.1|87627.1|87677.9|87627.9|87669.8|87619.8|58
1649866750000|2022-04-13 16:19:10|87676.9|87626.9|87669.9|87619.9|87677|87627|87666.1|87616.1|60
1649866760000|2022-04-13 16:19:20|87670.3|87620.3|87670.7|87620.7|87674.1|87624.1|87669.7|87619.7|57
1649866770000|2022-04-13 16:19:30|87670.4|87620.4|87674.3|87624.3|87676|87626|87669.2|87619.2|44
1649866780000|2022-04-13 16:19:40|87674.2|87624.2|87673|87623|87675|87625|87672.4|87622.4|53
1649866790000|2022-04-13 16:19:50|87673.9|87623.9|87675.6|87625.6|87678.6|87628.6|87672.3|87622.3|61
1649866800000|2022-04-13 16:20:00|87676.2|87626.2|87678|87628|87682.3|87632.3|87675.4|87625.4|72
1649866810000|2022-04-13 16:20:10|87677.8|87627.8|87682.2|87632.2|87682.5|87632.5|87677.4|87627.4|64
1649866820000|2022-04-13 16:20:20|87681.7|87631.7|87676.3|87626.3|87683.3|87633.3|87675.4|87625.4|54
1649866830000|2022-04-13 16:20:30|87676.2|87626.2|87684.4|87634.4|87685.9|87635.9|87676|87626|73
1649866840000|2022-04-13 16:20:40|87683.9|87633.9|87676|87626|87687.3|87637.3|87675.6|87625.6|70
1649866850000|2022-04-13 16:20:50|87676.2|87626.2|87677.4|87627.4|87678.4|87628.4|87675.7|87625.7|51
1649866860000|2022-04-13 16:21:00|87677.5|87627.5|87677.3|87627.3|87679.1|87629.1|87671.4|87621.4|56
1649866870000|2022-04-13 16:21:10|87677.2|87627.2|87675.6|87625.6|87679.2|87629.2|87671.8|87621.8|57
1649866880000|2022-04-13 16:21:20|87676|87626|87671.9|87621.9|87676.9|87626.9|87669.7|87619.7|55
1649866890000|2022-04-13 16:21:30|87672.1|87622.1|87668.4|87618.4|87672.1|87622.1|87665.8|87615.8|54
1649866900000|2022-04-13 16:21:40|87668.7|87618.7|87670.2|87620.2|87672.1|87622.1|87668.6|87618.6|54
1649866910000|2022-04-13 16:21:50|87670.5|87620.5|87664.1|87614.1|87672|87622|87663|87613|46
1649866920000|2022-04-13 16:22:00|87663.2|87613.2|87664.1|87614.1|87664.5|87614.5|87661.8|87611.8|47
1649866930000|2022-04-13 16:22:10|87663.9|87613.9|87667|87617|87667.6|87617.6|87662.7|87612.7|34
1649866940000|2022-04-13 16:22:20|87666.8|87616.8|87666.8|87616.8|87667.4|87617.4|87664.3|87614.3|42
1649866950000|2022-04-13 16:22:30|87666.4|87616.4|87664.2|87614.2|87666.7|87616.7|87662.3|87612.3|39
1649866960000|2022-04-13 16:22:40|87664.1|87614.1|87665.9|87615.9|87669.9|87619.9|87663.3|87613.3|49
1649866970000|2022-04-13 16:22:50|87665.8|87615.8|87665.9|87615.9|87666.5|87616.5|87663.2|87613.2|38
1649866980000|2022-04-13 16:23:00|87664.9|87614.9|87658.2|87608.2|87664.9|87614.9|87657.4|87607.4|47
1649866990000|2022-04-13 16:23:10|87658.9|87608.9|87655.5|87605.5|87659|87609|87652.5|87602.5|47
1649867000000|2022-04-13 16:23:20|87656.1|87606.1|87673.7|87623.7|87674.6|87624.6|87655.6|87605.6|59
1649867010000|2022-04-13 16:23:30|87673.4|87623.4|87676.3|87626.3|87677.8|87627.8|87672.9|87622.9|44
1649867020000|2022-04-13 16:23:40|87675.7|87625.7|87673.4|87623.4|87676.1|87626.1|87671.5|87621.5|57
1649867030000|2022-04-13 16:23:50|87673.6|87623.6|87646.8|87596.8|87674.7|87624.7|87645.2|87595.2|66
1649867040000|2022-04-13 16:24:00|87647.7|87597.7|87646|87596|87650|87600|87645.1|87595.1|60
1649867050000|2022-04-13 16:24:10|87646.1|87596.1|87648.8|87598.8|87650.7|87600.7|87644.9|87594.9|58
1649867060000|2022-04-13 16:24:20|87648.6|87598.6|87637.6|87612.6|87653.2|87616.3|87635.5|87598.6|66
1649867070000|2022-04-13 16:24:30|87637|87612|87642.8|87592.8|87649|87612.7|87637|87592.6|63
1649867080000|2022-04-13 16:24:40|87642.5|87592.5|87641.2|87591.2|87642.5|87592.5|87637.7|87587.7|63
1649867090000|2022-04-13 16:24:50|87641|87591|87638.1|87588.1|87643.1|87593.1|87637.5|87587.5|65
1649867100000|2022-04-13 16:25:00|87637.7|87587.7|87638.4|87588.4|87643.1|87593.1|87635.3|87585.3|63
1649867110000|2022-04-13 16:25:10|87639|87589|87640.8|87590.8|87642.7|87592.7|87635.3|87585.3|65
1649867120000|2022-04-13 16:25:20|87640.4|87590.4|87636.3|87586.3|87642.4|87592.4|87634.6|87584.6|50
1649867130000|2022-04-13 16:25:30|87636.1|87586.1|87632.9|87582.9|87638.8|87588.8|87632.7|87582.7|38
1649867140000|2022-04-13 16:25:40|87632.4|87582.4|87634|87584|87636.8|87586.8|87631.9|87581.9|47
1649867150000|2022-04-13 16:25:50|87634.6|87584.6|87639.1|87589.1|87639.8|87589.8|87633.9|87583.9|56
1649867160000|2022-04-13 16:26:00|87638.8|87588.8|87643|87593|87644.7|87594.7|87634.5|87584.5|64
1649867170000|2022-04-13 16:26:10|87642.2|87592.2|87639.3|87589.3|87643.9|87593.9|87635.9|87585.9|62
1649867180000|2022-04-13 16:26:20|87639.1|87589.1|87641.5|87591.5|87642.8|87592.8|87638.5|87588.5|44
1649867190000|2022-04-13 16:26:30|87642.1|87592.1|87638.5|87588.5|87644.4|87594.4|87638.5|87588.5|63
1649867200000|2022-04-13 16:26:40|87638.3|87588.3|87639.8|87589.8|87642.5|87592.5|87634.8|87584.8|61
1649867210000|2022-04-13 16:26:50|87641.1|87591.1|87631.8|87581.8|87642.1|87592.1|87631.8|87581.8|65
1649867220000|2022-04-13 16:27:00|87633|87583|87637.2|87587.2|87637.5|87587.5|87633|87583|60
1649867230000|2022-04-13 16:27:10|87637.3|87587.3|87638.7|87588.7|87640.4|87590.4|87636|87586|60
1649867240000|2022-04-13 16:27:20|87640|87590|87631|87581|87641.6|87591.6|87630|87580|51
1649867250000|2022-04-13 16:27:30|87631.6|87581.6|87642.8|87592.8|87643.8|87593.8|87629.8|87579.8|54
1649867260000|2022-04-13 16:27:40|87642.2|87592.2|87636.1|87586.1|87642.2|87592.2|87633.5|87583.5|52
1649867270000|2022-04-13 16:27:50|87636.6|87586.6|87640.4|87590.4|87642.7|87592.7|87636.6|87586.6|62
1649867280000|2022-04-13 16:28:00|87640.5|87590.5|87641.8|87591.8|87641.9|87591.9|87636.7|87586.7|63
1649867290000|2022-04-13 16:28:10|87641.4|87591.4|87635.3|87585.3|87641.4|87591.4|87633.5|87583.5|58
1649867300000|2022-04-13 16:28:20|87635.2|87585.2|87631.8|87581.8|87636.8|87586.8|87631.8|87581.8|53
1649867310000|2022-04-13 16:28:30|87631.9|87581.9|87632.9|87582.9|87635.2|87585.2|87631.8|87581.8|46
1649867320000|2022-04-13 16:28:40|87632.3|87582.3|87635.5|87585.5|87635.9|87585.9|87632.3|87582.3|38
1649867330000|2022-04-13 16:28:50|87635.3|87585.3|87634.5|87584.5|87636.4|87586.4|87634.2|87584.2|28
1649867340000|2022-04-13 16:29:00|87634.6|87584.6|87638.6|87588.6|87639.5|87589.5|87630.3|87580.3|63
1649867350000|2022-04-13 16:29:10|87638.2|87588.2|87638.6|87588.6|87642.2|87592.2|87637.4|87587.4|58
1649867360000|2022-04-13 16:29:20|87638.7|87588.7|87640.9|87590.9|87643.1|87593.1|87638|87588|51
1649867370000|2022-04-13 16:29:30|87641.2|87591.2|87637.6|87587.6|87642.5|87592.5|87635.7|87585.7|54
1649867380000|2022-04-13 16:29:40|87637.3|87587.3|87639|87589|87640.1|87590.1|87637.1|87587.1|54
1649867390000|2022-04-13 16:29:50|87639.2|87589.2|87639.4|87589.4|87640.4|87590.4|87637.7|87587.7|47
1649867400000|2022-04-13 16:30:00|87639.5|87589.5|87634.6|87584.6|87639.5|87589.5|87629.8|87579.8|54
1649867410000|2022-04-13 16:30:10|87634.8|87584.8|87631.3|87581.3|87636.6|87586.6|87630.8|87580.8|38
1649867420000|2022-04-13 16:30:20|87631.4|87581.4|87629.1|87579.1|87631.4|87581.4|87621.5|87571.5|47
1649867430000|2022-04-13 16:30:30|87629|87579|87639.2|87589.2|87639.5|87589.5|87628.6|87578.6|49
1649867440000|2022-04-13 16:30:40|87639|87589|87639.4|87589.4|87640.9|87590.9|87637.8|87587.8|41
1649867450000|2022-04-13 16:30:50|87639.2|87589.2|87639.2|87589.2|87640.4|87590.4|87637.8|87587.8|22
1649867460000|2022-04-13 16:31:00|87639.3|87589.3|87641|87591|87641.8|87591.8|87636.8|87586.8|49
1649867470000|2022-04-13 16:31:10|87641.1|87591.1|87639.9|87589.9|87642|87592|87633.4|87583.4|42
1649867480000|2022-04-13 16:31:20|87639|87589|87638.8|87588.8|87639.8|87589.8|87637.5|87587.5|44
1649867490000|2022-04-13 16:31:30|87638.9|87588.9|87641.3|87591.3|87641.3|87591.3|87637.7|87587.7|38
1649867500000|2022-04-13 16:31:40|87641.6|87591.6|87641.3|87591.3|87643.2|87593.2|87637.9|87587.9|42
1649867510000|2022-04-13 16:31:50|87641.4|87591.4|87639.2|87589.2|87641.4|87591.4|87635.9|87585.9|57
1649867520000|2022-04-13 16:32:00|87639|87589|87636.5|87586.5|87639.6|87589.6|87636.5|87586.5|49
1649867530000|2022-04-13 16:32:10|87636.6|87586.6|87637|87587|87638.1|87588.1|87634.2|87584.2|26
1649867540000|2022-04-13 16:32:20|87637.2|87587.2|87634.7|87584.7|87637.8|87587.8|87629.7|87579.7|28
1649867550000|2022-04-13 16:32:30|87633.8|87583.8|87635.7|87585.7|87639|87589|87632|87582|50
1649867560000|2022-04-13 16:32:40|87636.1|87586.1|87640.2|87590.2|87641.5|87591.5|87634.4|87584.4|51
1649867570000|2022-04-13 16:32:50|87640.3|87590.3|87637.2|87587.2|87640.7|87590.7|87634.9|87584.9|55
1649867580000|2022-04-13 16:33:00|87637.1|87587.1|87641.3|87591.3|87641.3|87591.3|87636.3|87586.3|48
1649867590000|2022-04-13 16:33:10|87641.5|87591.5|87638.9|87588.9|87641.5|87591.5|87638.8|87588.8|40
1649867600000|2022-04-13 16:33:20|87639.3|87589.3|87638.2|87588.2|87640.4|87590.4|87637.1|87587.1|33
1649867610000|2022-04-13 16:33:30|87638.6|87588.6|87637.9|87587.9|87642|87592|87637.8|87587.8|39
1649867620000|2022-04-13 16:33:40|87638.2|87588.2|87639.1|87589.1|87640.4|87590.4|87636.1|87586.1|52
1649867630000|2022-04-13 16:33:50|87638.6|87588.6|87637.5|87587.5|87640.4|87590.4|87637.5|87587.5|37
1649867640000|2022-04-13 16:34:00|87637|87587|87640.7|87590.7|87642.7|87592.7|87637|87587|49
1649867650000|2022-04-13 16:34:10|87641.9|87591.9|87639.6|87589.6|87642.2|87592.2|87637.7|87587.7|45
1649867660000|2022-04-13 16:34:20|87639.3|87589.3|87634.5|87584.5|87639.3|87589.3|87634.2|87584.2|34
1649867670000|2022-04-13 16:34:30|87635|87585|87637.9|87587.9|87639.3|87589.3|87629.9|87579.9|46
1649867680000|2022-04-13 16:34:40|87638|87588|87641.6|87591.6|87642.6|87592.6|87637.6|87587.6|53
1649867690000|2022-04-13 16:34:50|87641.9|87591.9|87638.1|87588.1|87641.9|87591.9|87636.9|87586.9|41
1649867700000|2022-04-13 16:35:00|87638.2|87588.2|87640.1|87590.1|87640.9|87590.9|87636.4|87586.4|50
1649867710000|2022-04-13 16:35:10|87640.4|87590.4|87637.8|87587.8|87640.9|87590.9|87636.8|87586.8|40
1649867720000|2022-04-13 16:35:20|87638|87588|87640|87590|87640.8|87590.8|87633.5|87583.5|47
1649867730000|2022-04-13 16:35:30|87638.1|87588.1|87638.4|87588.4|87640.9|87598.7|87623.2|87586.2|45
1649867740000|2022-04-13 16:35:40|87637.4|87587.4|87637.6|87587.6|87638.9|87588.9|87634.9|87584.9|45
1649867750000|2022-04-13 16:35:50|87638.5|87588.5|87638|87588|87640.5|87590.5|87633|87583|56
1649867760000|2022-04-13 16:36:00|87638.6|87588.6|87640.9|87590.9|87641.5|87591.5|87638.6|87588.6|44
1649867770000|2022-04-13 16:36:10|87641.1|87591.1|87640.9|87590.9|87644.3|87594.3|87640.9|87590.9|42
1649867780000|2022-04-13 16:36:20|87641.2|87591.2|87640.5|87590.5|87643.6|87593.6|87640.2|87590.2|35
1649867790000|2022-04-13 16:36:30|87640.6|87590.6|87639.7|87589.7|87640.9|87590.9|87639.7|87589.7|25
1649867800000|2022-04-13 16:36:40|87639.8|87589.8|87638.9|87588.9|87643.2|87593.2|87637.4|87587.4|38
1649867810000|2022-04-13 16:36:50|87639|87589|87640.9|87590.9|87643.8|87593.8|87638.3|87588.3|41
1649867820000|2022-04-13 16:37:00|87640.5|87590.5|87639.4|87589.4|87641|87591|87637.9|87587.9|39
1649867830000|2022-04-13 16:37:10|87639.5|87589.5|87641.4|87591.4|87641.4|87591.4|87637.3|87587.3|28
1649867840000|2022-04-13 16:37:20|87641.5|87591.5|87639.8|87589.8|87641.5|87591.5|87639.6|87589.6|26
1649867850000|2022-04-13 16:37:30|87639.9|87589.9|87640.4|87590.4|87641.1|87591.1|87635.7|87585.7|45
1649867860000|2022-04-13 16:37:40|87638.8|87588.8|87640|87590|87641.8|87591.8|87638.8|87588.8|43
1649867870000|2022-04-13 16:37:50|87638.8|87588.8|87641.3|87591.3|87641.3|87591.3|87637.5|87587.5|51
1649867880000|2022-04-13 16:38:00|87641.4|87591.4|87641.1|87591.1|87642.8|87592.8|87640.7|87590.7|32
1649867890000|2022-04-13 16:38:10|87641|87591|87639.6|87589.6|87641.1|87591.1|87638.6|87588.6|37
1649867900000|2022-04-13 16:38:20|87639.7|87589.7|87635.7|87585.7|87640|87590|87635.7|87585.7|33
1649867910000|2022-04-13 16:38:30|87636.2|87586.2|87637.7|87587.7|87642.6|87601.2|87624.4|87585.6|41
1649867920000|2022-04-13 16:38:40|87636.8|87586.8|87639.8|87589.8|87641.1|87591.1|87636.8|87586.8|30
1649867930000|2022-04-13 16:38:50|87639.9|87589.9|87642.4|87592.4|87642.7|87604.3|87625.6|87586.1|45
1649867940000|2022-04-13 16:39:00|87642.1|87592.1|87640.3|87590.3|87642.7|87592.7|87637.9|87587.9|43
1649867950000|2022-04-13 16:39:10|87640.2|87590.2|87639.9|87589.9|87643.6|87593.6|87638.5|87588.5|35
1649867960000|2022-04-13 16:39:20|87640.8|87590.8|87641.8|87591.8|87641.8|87591.8|87638|87588|40
1649867970000|2022-04-13 16:39:30|87641.7|87591.7|87639.7|87589.7|87641.7|87591.7|87639|87589|32
1649867980000|2022-04-13 16:39:40|87639.1|87589.1|87642.3|87592.3|87646.2|87596.2|87639|87589|46
1649867990000|2022-04-13 16:39:50|87642.4|87592.4|87642.4|87592.4|87645.8|87595.8|87638.9|87588.9|57
1649868000000|2022-04-13 16:40:00|87641.9|87591.9|87641.5|87591.5|87642.9|87592.9|87637.1|87587.1|56
1649868010000|2022-04-13 16:40:10|87641.4|87591.4|87638.6|87588.6|87642.1|87592.1|87637.9|87587.9|37
1649868020000|2022-04-13 16:40:20|87641.9|87591.9|87639.4|87589.4|87642.2|87592.2|87636.9|87586.9|44
1649868030000|2022-04-13 16:40:30|87639.1|87589.1|87638.7|87588.7|87640.5|87590.5|87634.4|87584.4|46
1649868040000|2022-04-13 16:40:40|87638.4|87588.4|87638.3|87588.3|87642.3|87592.3|87638.2|87588.2|49
1649868050000|2022-04-13 16:40:50|87638.5|87588.5|87645.2|87595.2|87645.2|87595.2|87638|87588|46
1649868060000|2022-04-13 16:41:00|87640.4|87590.4|87641.5|87591.5|87642.9|87592.9|87639.3|87589.3|58
1649868070000|2022-04-13 16:41:10|87641.6|87591.6|87641.3|87591.3|87648.1|87598.1|87637.9|87587.9|53
1649868080000|2022-04-13 16:41:20|87641.6|87591.6|87644.9|87594.9|87645.1|87595.1|87638.2|87588.2|51
1649868090000|2022-04-13 16:41:30|87644.7|87594.7|87642|87592|87644.9|87594.9|87641.5|87591.5|33
1649868100000|2022-04-13 16:41:40|87641.9|87591.9|87640|87590|87641.9|87591.9|87637|87587|45
1649868110000|2022-04-13 16:41:50|87639.4|87589.4|87639.7|87589.7|87640|87590|87638.2|87588.2|36
1649868120000|2022-04-13 16:42:00|87639.6|87589.6|87641.4|87591.4|87642.6|87592.6|87634.6|87584.6|40
1649868130000|2022-04-13 16:42:10|87641.3|87591.3|87642.3|87592.3|87643.8|87593.8|87638.9|87588.9|43
1649868140000|2022-04-13 16:42:20|87642.2|87592.2|87641.3|87591.3|87645.2|87595.2|87640.2|87590.2|23
1649868150000|2022-04-13 16:42:30|87641.1|87591.1|87642|87592|87643.9|87593.9|87639.2|87589.2|40
1649868160000|2022-04-13 16:42:40|87642.2|87592.2|87641.5|87591.5|87643.7|87593.7|87640.7|87590.7|41
1649868170000|2022-04-13 16:42:50|87641.3|87591.3|87641.4|87591.4|87643|87593|87640.4|87590.4|37
1649868180000|2022-04-13 16:43:00|87641.6|87591.6|87642.3|87592.3|87644|87594|87640.5|87590.5|40
1649868190000|2022-04-13 16:43:10|87642.2|87592.2|87639.8|87589.8|87643|87593|87639.4|87589.4|47
1649868200000|2022-04-13 16:43:20|87639.5|87589.5|87637.5|87587.5|87641.1|87591.1|87635.3|87585.3|48
1649868210000|2022-04-13 16:43:30|87637.7|87587.7|87635.9|87585.9|87637.7|87587.7|87634.4|87584.4|44
1649868220000|2022-04-13 16:43:40|87636|87586|87634.8|87584.8|87636.9|87586.9|87634.1|87584.1|25
1649868230000|2022-04-13 16:43:50|87634.9|87584.9|87639.3|87589.3|87640.7|87590.7|87634.8|87584.8|39
1649868240000|2022-04-13 16:44:00|87638.5|87588.5|87639.1|87589.1|87640.7|87590.7|87635.5|87585.5|51
1649868250000|2022-04-13 16:44:10|87639.2|87589.2|87641.2|87591.2|87641.9|87591.9|87636.6|87586.6|46
1649868260000|2022-04-13 16:44:20|87640|87590|87639.6|87589.6|87642.5|87592.5|87638.5|87588.5|50
1649868270000|2022-04-13 16:44:30|87639.9|87589.9|87641.2|87591.2|87641.4|87591.4|87638.3|87588.3|33
1649868280000|2022-04-13 16:44:40|87641.5|87591.5|87641.5|87591.5|87644.6|87594.6|87640.7|87590.7|33
1649868290000|2022-04-13 16:44:50|87641.6|87591.6|87643.1|87593.1|87643.1|87593.1|87641|87591|33
1649868300000|2022-04-13 16:45:00|87643.2|87593.2|87643.7|87593.7|87643.7|87593.7|87638.9|87588.9|54
1649868310000|2022-04-13 16:45:10|87642.8|87592.8|87641.6|87591.6|87645.6|87595.6|87641.6|87591.6|46
1649868320000|2022-04-13 16:45:20|87641.8|87591.8|87638.6|87588.6|87642|87592|87636.5|87586.5|43
1649868330000|2022-04-13 16:45:30|87638|87588|87633.2|87583.2|87638.1|87588.1|87631.3|87581.3|47
1649868340000|2022-04-13 16:45:40|87633.5|87583.5|87638.8|87588.8|87642.7|87592.7|87633.3|87583.3|59
1649868350000|2022-04-13 16:45:50|87638.6|87588.6|87637.4|87587.4|87641.2|87591.2|87636.6|87586.6|50
1649868360000|2022-04-13 16:46:00|87637.5|87587.5|87640.7|87590.7|87641.5|87591.5|87636.2|87586.2|56
1649868370000|2022-04-13 16:46:10|87640.1|87590.1|87638|87588|87640.8|87590.8|87637.2|87587.2|39
1649868380000|2022-04-13 16:46:20|87637.9|87587.9|87636.2|87586.2|87639|87589|87636.1|87586.1|28
1649868390000|2022-04-13 16:46:30|87636.9|87586.9|87635.5|87585.5|87638.6|87588.6|87635.2|87585.2|36
1649868400000|2022-04-13 16:46:40|87635.4|87585.4|87636.4|87586.4|87637.6|87587.6|87635.2|87585.2|20
1649868410000|2022-04-13 16:46:50|87637|87587|87639.6|87589.6|87641|87591|87636.1|87586.1|55
1649868420000|2022-04-13 16:47:00|87640|87590|87635.6|87585.6|87641.7|87591.7|87632.6|87582.6|46
1649868430000|2022-04-13 16:47:10|87635.7|87585.7|87637.6|87587.6|87638|87588|87635.3|87585.3|28
1649868440000|2022-04-13 16:47:20|87639.3|87589.3|87642.1|87592.1|87643|87593|87637.4|87587.4|34
1649868450000|2022-04-13 16:47:30|87641.5|87591.5|87641.1|87591.1|87641.5|87591.5|87640.5|87590.5|19
1649868460000|2022-04-13 16:47:40|87641|87591|87642.1|87592.1|87642.1|87592.1|87636.2|87586.2|37
1649868470000|2022-04-13 16:47:50|87641.7|87591.7|87642.4|87592.4|87643.1|87593.1|87639.4|87589.4|26
1649868480000|2022-04-13 16:48:00|87642.3|87592.3|87638.6|87588.6|87644.4|87594.4|87635.4|87585.4|41
1649868490000|2022-04-13 16:48:10|87639.1|87589.1|87639.3|87589.3|87640.9|87590.9|87637.4|87587.4|36
1649868500000|2022-04-13 16:48:20|87640.7|87590.7|87644|87594|87644.6|87594.6|87638.1|87588.1|49
1649868510000|2022-04-13 16:48:30|87643.9|87593.9|87640.3|87590.3|87643.9|87593.9|87639.5|87589.5|42
1649868520000|2022-04-13 16:48:40|87639.6|87589.6|87640.4|87590.4|87640.4|87590.4|87636.9|87586.9|32
1649868530000|2022-04-13 16:48:50|87639.5|87589.5|87639.1|87589.1|87639.9|87589.9|87638.2|87588.2|31
1649868540000|2022-04-13 16:49:00|87639.2|87589.2|87640.2|87590.2|87640.2|87590.2|87638.5|87588.5|23
1649868550000|2022-04-13 16:49:10|87639.8|87589.8|87642.8|87592.8|87644.1|87594.1|87637.8|87587.8|41
1649868560000|2022-04-13 16:49:20|87642.7|87592.7|87643.6|87593.6|87644.1|87594.1|87641.1|87591.1|34
1649868570000|2022-04-13 16:49:30|87643.5|87593.5|87642.4|87592.4|87645|87595|87641.4|87591.4|39
1649868580000|2022-04-13 16:49:40|87642.5|87592.5|87646.8|87596.8|87648|87598|87641.9|87591.9|56
1649868590000|2022-04-13 16:49:50|87647.1|87597.1|87644.2|87594.2|87647.1|87597.1|87641.3|87591.3|48
1649868600000|2022-04-13 16:50:00|87644.9|87594.9|87644|87594|87647.7|87597.7|87640.9|87590.9|56
1649868610000|2022-04-13 16:50:10|87643.8|87593.8|87645.4|87595.4|87646.3|87596.3|87643.3|87593.3|51
1649868620000|2022-04-13 16:50:20|87645.7|87595.7|87643.4|87593.4|87645.7|87595.7|87642.5|87592.5|38
1649868630000|2022-04-13 16:50:30|87643.2|87593.2|87647.1|87597.1|87647.6|87597.6|87643.2|87593.2|43
1649868640000|2022-04-13 16:50:40|87647.5|87597.5|87646.1|87596.1|87650.1|87600.1|87642.4|87592.4|54
1649868650000|2022-04-13 16:50:50|87645.2|87595.2|87644.3|87594.3|87646.2|87596.2|87642.8|87592.8|50
1649868660000|2022-04-13 16:51:00|87643.9|87593.9|87645|87595|87646.5|87596.5|87641.9|87591.9|57
1649868670000|2022-04-13 16:51:10|87645.5|87595.5|87644.1|87594.1|87646.4|87596.4|87642.2|87592.2|62
1649868680000|2022-04-13 16:51:20|87643.5|87593.5|87645.4|87595.4|87646|87596|87643.5|87593.5|38
1649868690000|2022-04-13 16:51:30|87645.5|87595.5|87644.2|87594.2|87646.1|87596.1|87643.5|87593.5|48
1649868700000|2022-04-13 16:51:40|87643.1|87593.1|87638.9|87588.9|87643.9|87593.9|87637.8|87587.8|55
1649868710000|2022-04-13 16:51:50|87640|87590|87643.9|87593.9|87646.1|87596.1|87639.5|87589.5|57
1649868720000|2022-04-13 16:52:00|87644.3|87594.3|87642.7|87592.7|87649.1|87599.1|87639.7|87589.7|59
1649868730000|2022-04-13 16:52:10|87643.2|87593.2|87645.8|87595.8|87646.3|87596.3|87641.4|87591.4|50
1649868740000|2022-04-13 16:52:20|87646.2|87596.2|87638.6|87588.6|87646.9|87596.9|87638.1|87588.1|59
1649868750000|2022-04-13 16:52:30|87637.7|87587.7|87639.9|87589.9|87646.9|87596.9|87636.6|87586.6|60
1649868760000|2022-04-13 16:52:40|87644.3|87594.3|87643.7|87593.7|87646|87596|87642.3|87592.3|58
1649868770000|2022-04-13 16:52:50|87644.1|87594.1|87643.4|87593.4|87645.4|87595.4|87642.9|87592.9|46
1649868780000|2022-04-13 16:53:00|87643.5|87593.5|87645|87595|87646.1|87596.1|87643.3|87593.3|40
1649868790000|2022-04-13 16:53:10|87645.1|87595.1|87646.3|87596.3|87646.5|87596.5|87641.3|87591.3|45
1649868800000|2022-04-13 16:53:20|87646.7|87596.7|87645.4|87595.4|87649.8|87599.8|87645|87595|59
1649868810000|2022-04-13 16:53:30|87644.7|87594.7|87643.8|87593.8|87647.2|87597.2|87642.7|87592.7|57
1649868820000|2022-04-13 16:53:40|87643.9|87593.9|87643.2|87593.2|87645.7|87595.7|87642.5|87592.5|59
1649868830000|2022-04-13 16:53:50|87643.5|87593.5|87643.3|87593.3|87644.4|87594.4|87639.6|87589.6|37
1649868840000|2022-04-13 16:54:00|87643.4|87593.4|87644.6|87594.6|87644.6|87594.6|87637.2|87587.2|54
1649868850000|2022-04-13 16:54:10|87643.8|87593.8|87642.1|87592.1|87644.3|87594.3|87641.2|87591.2|54
1649868860000|2022-04-13 16:54:20|87642.4|87592.4|87646.8|87596.8|87647.2|87597.2|87641.2|87591.2|47
1649868870000|2022-04-13 16:54:30|87646.6|87596.6|87644.7|87594.7|87647.5|87597.5|87640.4|87590.4|51
1649868880000|2022-04-13 16:54:40|87644.8|87594.8|87644.7|87594.7|87649.2|87599.2|87643.7|87593.7|55
1649868890000|2022-04-13 16:54:50|87644.3|87594.3|87645.3|87595.3|87647|87597|87644.3|87594.3|48
1649868900000|2022-04-13 16:55:00|87645.5|87595.5|87642.1|87592.1|87645.5|87595.5|87641.3|87591.3|53
1649868910000|2022-04-13 16:55:10|87642.2|87592.2|87646.3|87596.3|87647.2|87597.2|87640.6|87590.6|55
1649868920000|2022-04-13 16:55:20|87646.7|87596.7|87645|87595|87646.7|87596.7|87640.9|87590.9|53
1649868930000|2022-04-13 16:55:30|87644.8|87594.8|87644.1|87594.1|87644.9|87594.9|87643.6|87593.6|35
1649868940000|2022-04-13 16:55:40|87644|87594|87645.4|87595.4|87648.7|87598.7|87641|87591|63
1649868950000|2022-04-13 16:55:50|87645.7|87595.7|87646.1|87596.1|87650|87600|87644.9|87594.9|49
1649868960000|2022-04-13 16:56:00|87646.4|87596.4|87646.9|87596.9|87648.1|87598.1|87644.6|87594.6|33
1649868970000|2022-04-13 16:56:10|87645.4|87595.4|87645.1|87595.1|87650.4|87610.5|87632|87594.7|61
1649868980000|2022-04-13 16:56:20|87646.5|87596.5|87646.3|87596.3|87646.7|87596.7|87642.3|87592.3|35
1649868990000|2022-04-13 16:56:30|87647.6|87597.6|87645.3|87595.3|87649.8|87599.8|87643.6|87593.6|32
1649869000000|2022-04-13 16:56:40|87645.1|87595.1|87646.5|87596.5|87648.4|87605.6|87630.6|87594.5|49
1649869010000|2022-04-13 16:56:50|87645.7|87595.7|87647.8|87597.8|87648.8|87598.8|87645|87595|67
1649869020000|2022-04-13 16:57:00|87647.3|87597.3|87645.5|87595.5|87648|87598|87643.1|87593.1|50
1649869030000|2022-04-13 16:57:10|87644.3|87594.3|87642.1|87592.1|87648|87598|87640.6|87590.6|40
1649869040000|2022-04-13 16:57:20|87642.4|87592.4|87643.2|87593.2|87645.1|87595.1|87641.2|87591.2|57
1649869050000|2022-04-13 16:57:30|87643.8|87593.8|87644.8|87594.8|87645.6|87595.6|87640.2|87590.2|66
1649869060000|2022-04-13 16:57:40|87644|87594|87646.5|87596.5|87649.4|87612.2|87632.5|87594|67
1649869070000|2022-04-13 16:57:50|87646.2|87596.2|87645.8|87595.8|87651|87609.6|87633.1|87592.9|72
1649869080000|2022-04-13 16:58:00|87646.7|87596.7|87633.2|87608.2|87653.3|87615.9|87633.2|87592.4|77
1649869090000|2022-04-13 16:58:10|87633.7|87608.7|87633.8|87608.8|87647.5|87608.9|87627.9|87593.4|67
1649869100000|2022-04-13 16:58:20|87634.2|87609.2|87645.5|87595.5|87649.5|87615.2|87631.3|87594.2|63
1649869110000|2022-04-13 16:58:30|87644.5|87594.5|87637.9|87612.9|87651.2|87614.7|87633.6|87594.5|75
1649869120000|2022-04-13 16:58:40|87638.6|87613.6|87634.8|87609.8|87654|87616.4|87633.9|87595.6|78
1649869130000|2022-04-13 16:58:50|87635.4|87610.4|87635.8|87610.8|87650.6|87616.6|87632.5|87597.1|73
1649869140000|2022-04-13 16:59:00|87636|87611|87635.3|87610.3|87652|87615.8|87633.3|87596.7|75
1649869150000|2022-04-13 16:59:10|87636.7|87611.7|87649|87624|87663.5|87626.5|87632.1|87597.2|73
1649869160000|2022-04-13 16:59:20|87647.7|87622.7|87649.9|87624.9|87650.9|87625.9|87646.2|87621.2|58
1649869170000|2022-04-13 16:59:30|87650|87625|87649.5|87624.5|87652.1|87627.1|87647.1|87622.1|62
1649869180000|2022-04-13 16:59:40|87648.8|87623.8|87643.1|87618.1|87659.3|87624.3|87639|87604.3|72
1649869190000|2022-04-13 16:59:50|87643.7|87618.7|87643.4|87618.4|87646.3|87621.3|87639.8|87614.8|74
1649869200000|2022-04-13 17:00:00|87643.1|87618.1|87644|87619|87659.4|87621.7|87640.9|87605.1|79
1649869210000|2022-04-13 17:00:10|87641.4|87616.4|87656|87606|87659|87621.5|87637.6|87603.7|75
1649869220000|2022-04-13 17:00:20|87639.8|87614.8|87641.4|87616.4|87657.3|87623|87638.1|87604.6|76
1649869230000|2022-04-13 17:00:30|87642.8|87617.8|87644.3|87619.3|87661.3|87625.6|87640.8|87606.2|71
1649869240000|2022-04-13 17:00:40|87644.2|87619.2|87645|87620|87647.2|87622.2|87638|87613|74
1649869250000|2022-04-13 17:00:50|87644.6|87619.6|87669.1|87619.1|87669.1|87630.3|87641.4|87606.1|76
1649869260000|2022-04-13 17:01:00|87668.7|87618.7|87650|87625|87668.7|87628.9|87647.6|87612.7|76
1649869270000|2022-04-13 17:01:10|87646.8|87621.8|87647.8|87622.8|87664.7|87628.3|87646.8|87611.3|76
1649869280000|2022-04-13 17:01:20|87648|87623|87663.1|87613.1|87663.6|87625.7|87646.5|87608.6|68
1649869290000|2022-04-13 17:01:30|87663.5|87613.5|87651.2|87626.2|87664.6|87629|87649|87612.5|74
1649869300000|2022-04-13 17:01:40|87650.8|87625.8|87651|87626|87653|87628|87648.6|87623.6|62
1649869310000|2022-04-13 17:01:50|87650.1|87625.1|87657|87632|87658.7|87633.7|87648.2|87623.2|67
1649869320000|2022-04-13 17:02:00|87657.8|87632.8|87653.6|87628.6|87663.8|87634.3|87652.1|87613.8|78
1649869330000|2022-04-13 17:02:10|87654|87629|87651.8|87626.8|87666.2|87629.1|87648.2|87612.9|76
1649869340000|2022-04-13 17:02:20|87651.5|87626.5|87652.5|87627.5|87664.6|87628.3|87649.6|87613.3|73
1649869350000|2022-04-13 17:02:30|87654.2|87629.2|87654.2|87629.2|87667.8|87633.2|87651.2|87613.2|73
1649869360000|2022-04-13 17:02:40|87653.6|87628.6|87653.5|87628.5|87666.5|87631.5|87647.7|87613.1|70
1649869370000|2022-04-13 17:02:50|87655.9|87630.9|87664|87614|87667.8|87632.7|87651.2|87611.8|79
1649869380000|2022-04-13 17:03:00|87663.8|87613.8|87670.2|87620.2|87672.6|87636.2|87655.2|87613.4|72
1649869390000|2022-04-13 17:03:10|87669.4|87619.4|87665.9|87615.9|87670.2|87632.2|87654.8|87613.2|71
1649869400000|2022-04-13 17:03:20|87665.3|87615.3|87669.1|87619.1|87670.2|87620.2|87664.4|87614.4|70
1649869410000|2022-04-13 17:03:30|87668.5|87618.5|87669.6|87619.6|87673|87623|87668.2|87618.2|72
1649869420000|2022-04-13 17:03:40|87669.5|87619.5|87661.1|87636.1|87675|87636.1|87657.5|87619.3|76
1649869430000|2022-04-13 17:03:50|87663.4|87638.4|87671.8|87621.8|87675.6|87638.4|87657.8|87620|77
1649869440000|2022-04-13 17:04:00|87672.9|87622.9|87672.3|87622.3|87673.7|87635.7|87656.3|87619.9|71
1649869450000|2022-04-13 17:04:10|87673.6|87623.6|87674.6|87624.6|87675.5|87636.9|87658.5|87619.2|74
1649869460000|2022-04-13 17:04:20|87674.3|87624.3|87670.5|87620.5|87678.3|87638.4|87658.3|87619.7|77
1649869470000|2022-04-13 17:04:30|87671.1|87621.1|87671.3|87621.3|87673.7|87623.7|87668|87618|71
1649869480000|2022-04-13 17:04:40|87671|87621|87671|87621|87673.8|87623.8|87668.9|87618.9|71
1649869490000|2022-04-13 17:04:50|87671.4|87621.4|87673.1|87623.1|87675.3|87625.3|87669.9|87619.9|65
1649869500000|2022-04-13 17:05:00|87673.2|87623.2|87670.5|87620.5|87674.8|87624.8|87667.6|87617.6|75
1649869510000|2022-04-13 17:05:10|87671.2|87621.2|87671.8|87621.8|87672.1|87622.1|87667.6|87617.6|70
1649869520000|2022-04-13 17:05:20|87672.3|87622.3|87673.5|87623.5|87675.1|87625.1|87668.1|87618.1|76
1649869530000|2022-04-13 17:05:30|87671.9|87621.9|87672.1|87622.1|87674.3|87624.3|87669.7|87619.7|69
1649869540000|2022-04-13 17:05:40|87670.2|87620.2|87658.8|87633.8|87674.7|87636.7|87658.8|87617.2|68
1649869550000|2022-04-13 17:05:50|87659.3|87634.3|87672.8|87622.8|87674.7|87635.7|87656.5|87620.6|74
1649869560000|2022-04-13 17:06:00|87671.6|87621.6|87673.4|87623.4|87674|87624|87669.1|87619.1|69
1649869570000|2022-04-13 17:06:10|87672.3|87622.3|87670.9|87620.9|87675.3|87625.3|87669.4|87619.4|70
1649869580000|2022-04-13 17:06:20|87671|87621|87672.3|87622.3|87673.9|87623.9|87668.6|87618.6|76
1649869590000|2022-04-13 17:06:30|87671.6|87621.6|87672.1|87622.1|87673|87623|87668.9|87618.9|72
1649869600000|2022-04-13 17:06:40|87670.4|87620.4|87667.9|87617.9|87673.6|87635.5|87657.2|87617.9|76
1649869610000|2022-04-13 17:06:50|87669.3|87619.3|87658.1|87633.1|87674.6|87633.2|87656.7|87619|80
1649869620000|2022-04-13 17:07:00|87659.8|87634.8|87668.7|87618.7|87672.6|87635.4|87657.5|87617.2|75
1649869630000|2022-04-13 17:07:10|87668.3|87618.3|87668.5|87618.5|87671.8|87621.8|87666.5|87616.5|77
1649869640000|2022-04-13 17:07:20|87669.7|87619.7|87671.9|87621.9|87672.9|87622.9|87666.7|87616.7|70
1649869650000|2022-04-13 17:07:30|87672.2|87622.2|87672.4|87622.4|87674.2|87624.2|87667.6|87617.6|72
1649869660000|2022-04-13 17:07:40|87672|87622|87660.3|87635.3|87675.1|87635.3|87655.9|87618.5|76
1649869670000|2022-04-13 17:07:50|87673.1|87623.1|87669.7|87619.7|87673.6|87635.5|87656.5|87618|74
1649869680000|2022-04-13 17:08:00|87670.4|87620.4|87670.6|87620.6|87673|87632.9|87656.9|87617.7|75
1649869690000|2022-04-13 17:08:10|87672.3|87622.3|87669|87619|87673.1|87623.1|87667.8|87617.8|73
1649869700000|2022-04-13 17:08:20|87667.5|87617.5|87658|87633|87672.9|87633|87658|87617.2|69
1649869710000|2022-04-13 17:08:30|87658.5|87633.5|87672.6|87622.6|87672.6|87635.2|87656.2|87619.4|71
1649869720000|2022-04-13 17:08:40|87672|87622|87673.1|87623.1|87674.3|87624.3|87668.9|87618.9|66
1649869730000|2022-04-13 17:08:50|87672.9|87622.9|87660.2|87635.2|87674.7|87637.7|87654.1|87619.7|72
1649869740000|2022-04-13 17:09:00|87657.8|87632.8|87674.3|87624.3|87675.3|87638.5|87657.3|87622.2|79
1649869750000|2022-04-13 17:09:10|87674.2|87624.2|87659.4|87634.4|87676.3|87636|87655|87621.4|72
1649869760000|2022-04-13 17:09:20|87659.5|87634.5|87658.7|87633.7|87660.7|87635.7|87654.2|87629.2|72
1649869770000|2022-04-13 17:09:30|87659.1|87634.1|87659.4|87634.4|87660.8|87635.8|87654.1|87629.1|75
1649869780000|2022-04-13 17:09:40|87658.7|87633.7|87659.5|87634.5|87661.2|87636.2|87654.6|87629.6|68
1649869790000|2022-04-13 17:09:50|87659.6|87634.6|87662|87637|87664.2|87639.2|87657.9|87632.9|66
1649869800000|2022-04-13 17:10:00|87662.1|87637.1|87660.7|87635.7|87662.3|87637.3|87656.9|87631.9|62
1649869810000|2022-04-13 17:10:10|87657.9|87632.9|87661.3|87636.3|87673.2|87640.4|87657.9|87620.2|73
1649869820000|2022-04-13 17:10:20|87663.3|87638.3|87660.4|87635.4|87665|87640|87659.9|87634.9|64
1649869830000|2022-04-13 17:10:30|87661|87636|87662.3|87637.3|87663.3|87638.3|87659.6|87634.6|55
1649869840000|2022-04-13 17:10:40|87662.4|87637.4|87660.8|87635.8|87663|87638|87657.9|87632.9|66
1649869850000|2022-04-13 17:10:50|87659.2|87634.2|87660|87635|87674.8|87637|87654|87621.1|75
1649869860000|2022-04-13 17:11:00|87661.3|87636.3|87659.9|87634.9|87672.9|87639.6|87656.9|87622.1|66
1649869870000|2022-04-13 17:11:10|87659.7|87634.7|87658.4|87633.4|87664|87639|87658.4|87633.4|65
1649869880000|2022-04-13 17:11:20|87661|87636|87672.8|87622.8|87674.1|87638.5|87657.5|87622.8|71
1649869890000|2022-04-13 17:11:30|87673.1|87623.1|87657.8|87632.8|87674.2|87638.5|87656.1|87618.9|76
1649869900000|2022-04-13 17:11:40|87658|87633|87659|87634|87673.5|87637.5|87656.6|87621.2|74
1649869910000|2022-04-13 17:11:50|87660.4|87635.4|87660.1|87635.1|87663.4|87638.4|87654.9|87629.9|69
1649869920000|2022-04-13 17:12:00|87660.4|87635.4|87659.3|87634.3|87673.8|87637.5|87655.8|87621.2|72
1649869930000|2022-04-13 17:12:10|87658.7|87633.7|87670.1|87620.1|87671.9|87635.4|87657.9|87617.5|73
1649869940000|2022-04-13 17:12:20|87669.9|87619.9|87656.7|87631.7|87669.9|87634.3|87651.5|87617|77
1649869950000|2022-04-13 17:12:30|87658.4|87633.4|87670.8|87620.8|87672.5|87636.7|87655.8|87618.9|73
1649869960000|2022-04-13 17:12:40|87671|87621|87659.9|87634.9|87674.5|87636.7|87653.5|87617.5|70
1649869970000|2022-04-13 17:12:50|87660.3|87635.3|87669.6|87619.6|87672.7|87636.6|87654.6|87618.9|73
1649869980000|2022-04-13 17:13:00|87669.9|87619.9|87666.9|87616.9|87670.7|87620.7|87664.2|87614.2|65
1649869990000|2022-04-13 17:13:10|87667.4|87617.4|87669.1|87619.1|87670.1|87625.9|87650.5|87615.3|70
1649870000000|2022-04-13 17:13:20|87668.8|87618.8|87666.8|87616.8|87668.8|87618.8|87663.8|87613.8|52
1649870010000|2022-04-13 17:13:30|87665.6|87615.6|87667|87617|87668.8|87618.8|87663.6|87613.6|57
1649870020000|2022-04-13 17:13:40|87666.3|87616.3|87665.4|87615.4|87666.9|87616.9|87664.2|87614.2|46
1649870030000|2022-04-13 17:13:50|87663|87613|87664.2|87614.2|87665.1|87615.1|87661.7|87611.7|56
1649870040000|2022-04-13 17:14:00|87663.2|87613.2|87663.8|87613.8|87666.3|87616.3|87663.2|87613.2|54
1649870050000|2022-04-13 17:14:10|87663.1|87613.1|87665.3|87615.3|87666|87616|87662.5|87612.5|47
1649870060000|2022-04-13 17:14:20|87663.4|87613.4|87663.2|87613.2|87668.1|87618.1|87662.5|87612.5|68
1649870070000|2022-04-13 17:14:30|87662.8|87612.8|87664.8|87614.8|87667.2|87617.2|87661.9|87611.9|60
1649870080000|2022-04-13 17:14:40|87663.9|87613.9|87663.9|87613.9|87666|87616|87662.9|87612.9|53
1649870090000|2022-04-13 17:14:50|87665.8|87615.8|87665.7|87615.7|87667.4|87617.4|87662|87612|63
1649870100000|2022-04-13 17:15:00|87666|87616|87667.6|87617.6|87670.8|87620.8|87661.6|87611.6|68
1649870110000|2022-04-13 17:15:10|87667.3|87617.3|87664.7|87614.7|87667.3|87617.3|87662.6|87612.6|59
1649870120000|2022-04-13 17:15:20|87664.8|87614.8|87662.1|87612.1|87665.3|87615.3|87660.8|87610.8|65
1649870130000|2022-04-13 17:15:30|87662.3|87612.3|87658.9|87608.9|87662.3|87612.3|87657.6|87607.6|45
1649870140000|2022-04-13 17:15:40|87659.1|87609.1|87665.8|87615.8|87668.5|87618.5|87658.6|87608.6|53
1649870150000|2022-04-13 17:15:50|87665.9|87615.9|87655.6|87605.6|87666.5|87616.5|87654.3|87604.3|66
1649870160000|2022-04-13 17:16:00|87655.1|87605.1|87660|87610|87663.7|87613.7|87654.5|87604.5|68
1649870170000|2022-04-13 17:16:10|87659.5|87609.5|87664.9|87614.9|87665.7|87615.7|87657.2|87607.2|64
1649870180000|2022-04-13 17:16:20|87665.2|87615.2|87664.4|87614.4|87665.2|87615.2|87656.6|87606.6|51
1649870190000|2022-04-13 17:16:30|87666.8|87616.8|87656.4|87606.4|87666.8|87616.8|87653.8|87603.8|48
1649870200000|2022-04-13 17:16:40|87656.6|87606.6|87660.5|87610.5|87661.6|87611.6|87653|87603|45
1649870210000|2022-04-13 17:16:50|87659.8|87609.8|87658.6|87608.6|87661.5|87611.5|87658.6|87608.6|31
1649870220000|2022-04-13 17:17:00|87659.8|87609.8|87658.9|87608.9|87660.4|87610.4|87656.9|87606.9|50
1649870230000|2022-04-13 17:17:10|87659|87609|87656.7|87606.7|87659.5|87609.5|87653.5|87603.5|54
1649870240000|2022-04-13 17:17:20|87657|87607|87632.2|87582.2|87659.7|87609.7|87629.6|87579.6|62
1649870250000|2022-04-13 17:17:30|87632.1|87582.1|87630.1|87580.1|87632.3|87582.3|87627.6|87577.6|54
1649870260000|2022-04-13 17:17:40|87630.4|87580.4|87628.9|87578.9|87631.6|87581.6|87627.9|87577.9|42
1649870270000|2022-04-13 17:17:50|87629|87579|87626.7|87576.7|87629.3|87579.3|87626.7|87576.7|26
1649870280000|2022-04-13 17:18:00|87627|87577|87619.9|87569.9|87628.2|87578.2|87617.6|87567.6|45
1649870290000|2022-04-13 17:18:10|87620|87570|87615.9|87565.9|87620|87570|87615.5|87565.5|42
1649870300000|2022-04-13 17:18:20|87616.3|87566.3|87620|87570|87621|87571|87614.4|87564.4|49
1649870310000|2022-04-13 17:18:30|87621.9|87571.9|87615.5|87565.5|87621.9|87571.9|87614.9|87564.9|51
1649870320000|2022-04-13 17:18:40|87615.4|87565.4|87610.1|87560.1|87615.9|87565.9|87610.1|87560.1|49
1649870330000|2022-04-13 17:18:50|87609.2|87559.2|87598.8|87548.8|87609.2|87559.2|87598.8|87548.8|60
1649870340000|2022-04-13 17:19:00|87599.2|87549.2|87597.5|87547.5|87599.5|87549.5|87597.5|87547.5|27
1649870350000|2022-04-13 17:19:10|87597|87547|87595.6|87545.6|87597|87547|87592.8|87542.8|41
1649870360000|2022-04-13 17:19:20|87595.4|87545.4|87596.1|87546.1|87598|87548|87593.1|87543.1|54
1649870370000|2022-04-13 17:19:30|87596|87546|87596|87546|87597.1|87547.1|87595.3|87545.3|47
1649870380000|2022-04-13 17:19:40|87597.5|87547.5|87595.4|87545.4|87600.2|87550.2|87595.4|87545.4|34
1649870390000|2022-04-13 17:19:50|87595.2|87545.2|87596.4|87546.4|87596.4|87546.4|87591.2|87541.2|40
1649870400000|2022-04-13 17:20:00|87596.3|87546.3|87597.3|87547.3|87598|87548|87594|87544|30
1649870410000|2022-04-13 17:20:10|87595.9|87545.9|87580.5|87530.5|87608.6|87558.6|87580.5|87530.5|62
1649870420000|2022-04-13 17:20:20|87581.8|87531.8|87579.1|87529.1|87581.8|87531.8|87569.6|87519.6|65
1649870430000|2022-04-13 17:20:30|87578.4|87528.4|87577.1|87527.1|87581.8|87531.8|87574.3|87524.3|52
1649870440000|2022-04-13 17:20:40|87576.9|87526.9|87576.6|87526.6|87577.6|87527.6|87570.2|87520.2|64
1649870450000|2022-04-13 17:20:50|87576.5|87526.5|87577.4|87527.4|87579.2|87529.2|87575.2|87525.2|57
1649870460000|2022-04-13 17:21:00|87576.6|87526.6|87575|87525|87578|87528|87574.8|87524.8|64
1649870470000|2022-04-13 17:21:10|87574.9|87524.9|87573.3|87523.3|87578.7|87528.7|87571.5|87521.5|59
1649870480000|2022-04-13 17:21:20|87573.8|87523.8|87553.9|87503.9|87575|87525|87553.8|87503.8|63
1649870490000|2022-04-13 17:21:30|87554.3|87504.3|87568.5|87518.5|87572.5|87522.5|87552.6|87502.6|54
1649870500000|2022-04-13 17:21:40|87568.3|87518.3|87565.3|87515.3|87569.8|87519.8|87563.1|87513.1|68
1649870510000|2022-04-13 17:21:50|87565.5|87515.5|87565.3|87515.3|87566.9|87516.9|87553.1|87503.1|68
1649870520000|2022-04-13 17:22:00|87565.5|87515.5|87561.8|87511.8|87565.5|87515.5|87559.3|87509.3|50
1649870530000|2022-04-13 17:22:10|87561.7|87511.7|87564.7|87514.7|87564.8|87514.8|87560.9|87510.9|40
1649870540000|2022-04-13 17:22:20|87564.5|87514.5|87565.6|87515.6|87566.7|87516.7|87562.4|87512.4|46
1649870550000|2022-04-13 17:22:30|87564.9|87514.9|87555.3|87505.3|87567.5|87517.5|87554.9|87504.9|58
1649870560000|2022-04-13 17:22:40|87554.7|87504.7|87559.8|87509.8|87559.8|87509.8|87551.4|87501.4|55
1649870570000|2022-04-13 17:22:50|87558.7|87508.7|87557.1|87507.1|87565.7|87515.7|87556.8|87506.8|56
1649870580000|2022-04-13 17:23:00|87556.7|87506.7|87556.7|87506.7|87558|87508|87555.5|87505.5|44
1649870590000|2022-04-13 17:23:10|87556.8|87506.8|87559|87509|87559|87509|87556.5|87506.5|32
1649870600000|2022-04-13 17:23:20|87560.8|87510.8|87565.7|87515.7|87566.5|87516.5|87557.7|87507.7|61
1649870610000|2022-04-13 17:23:30|87565.6|87515.6|87564.8|87514.8|87566.6|87516.6|87560.4|87510.4|43
1649870620000|2022-04-13 17:23:40|87564.3|87514.3|87565.7|87515.7|87568.4|87518.4|87563.8|87513.8|45
1649870630000|2022-04-13 17:23:50|87565.3|87515.3|87566.5|87516.5|87566.7|87516.7|87560.8|87510.8|52
1649870640000|2022-04-13 17:24:00|87565.5|87515.5|87558.8|87508.8|87565.5|87515.5|87551.2|87501.2|61
1649870650000|2022-04-13 17:24:10|87557.4|87507.4|87550.3|87500.3|87562.1|87512.1|87548.4|87498.4|53
1649870660000|2022-04-13 17:24:20|87547|87497|87595.3|87545.3|87598|87548|87542.1|87492.1|71
1649870670000|2022-04-13 17:24:30|87596.2|87546.2|87615|87565|87616.7|87566.7|87596.2|87546.2|65
1649870680000|2022-04-13 17:24:40|87617|87567|87629.3|87579.3|87630.5|87580.5|87616.2|87566.2|48
1649870690000|2022-04-13 17:24:50|87630|87580|87638.9|87588.9|87638.9|87588.9|87628.6|87578.6|58
1649870700000|2022-04-13 17:25:00|87638.5|87588.5|87641.9|87591.9|87642|87592|87637.7|87587.7|41
1649870710000|2022-04-13 17:25:10|87638.5|87588.5|87658.3|87608.3|87658.5|87608.5|87638.5|87588.5|53
1649870720000|2022-04-13 17:25:20|87658|87608|87664.8|87614.8|87667.9|87617.9|87653.2|87603.2|56
1649870730000|2022-04-13 17:25:30|87664.2|87614.2|87664.8|87614.8|87667.7|87617.7|87662.6|87612.6|55
1649870740000|2022-04-13 17:25:40|87664.6|87614.6|87659|87609|87667.2|87617.2|87650.6|87600.6|59
1649870750000|2022-04-13 17:25:50|87658.9|87608.9|87658.6|87608.6|87661.2|87611.2|87656.8|87606.8|51
1649870760000|2022-04-13 17:26:00|87658.4|87608.4|87658|87608|87659.6|87609.6|87657|87607|33
1649870770000|2022-04-13 17:26:10|87657.2|87607.2|87661.9|87611.9|87662.1|87612.1|87656.9|87606.9|49
1649870780000|2022-04-13 17:26:20|87658.3|87608.3|87661|87611|87661.4|87611.4|87657.9|87607.9|53
1649870790000|2022-04-13 17:26:30|87661.3|87611.3|87663.8|87613.8|87666.4|87616.4|87659.6|87609.6|56
1649870800000|2022-04-13 17:26:40|87663.4|87613.4|87665.1|87615.1|87665.1|87615.1|87662.6|87612.6|50
1649870810000|2022-04-13 17:26:50|87663.7|87613.7|87664|87614|87667.6|87617.6|87661.6|87611.6|48
1649870820000|2022-04-13 17:27:00|87664.2|87614.2|87665|87615|87666.5|87616.5|87662.5|87612.5|55
1649870830000|2022-04-13 17:27:10|87664.6|87614.6|87664.3|87614.3|87669.3|87619.3|87662|87612|43
1649870840000|2022-04-13 17:27:20|87664.8|87614.8|87654.4|87604.4|87664.8|87614.8|87653.7|87603.7|56
1649870850000|2022-04-13 17:27:30|87653.1|87603.1|87653.3|87603.3|87655.5|87605.5|87651.5|87601.5|52
1649870860000|2022-04-13 17:27:40|87654.6|87604.6|87652.4|87602.4|87655.6|87605.6|87649.7|87599.7|41
1649870870000|2022-04-13 17:27:50|87652|87602|87660.5|87610.5|87661.2|87611.2|87651.8|87601.8|36
1649870880000|2022-04-13 17:28:00|87660.6|87610.6|87654.4|87604.4|87660.6|87610.6|87652.8|87602.8|59
1649870890000|2022-04-13 17:28:10|87655.1|87605.1|87654.5|87604.5|87656.8|87606.8|87654|87604|30
1649870900000|2022-04-13 17:28:20|87654.1|87604.1|87649.8|87599.8|87654.1|87609.9|87634.9|87595.7|52
1649870910000|2022-04-13 17:28:30|87649.6|87599.6|87652.2|87602.2|87652.5|87602.5|87648.7|87598.7|43
1649870920000|2022-04-13 17:28:40|87652.3|87602.3|87651.6|87601.6|87655.2|87605.2|87651.3|87601.3|47
1649870930000|2022-04-13 17:28:50|87652|87602|87652.4|87602.4|87652.7|87602.7|87651.3|87601.3|25
1649870940000|2022-04-13 17:29:00|87652.2|87602.2|87640.9|87590.9|87652.2|87602.2|87637.2|87587.2|53
1649870950000|2022-04-13 17:29:10|87639.8|87589.8|87640.4|87590.4|87642.8|87592.8|87637.1|87587.1|44
1649870960000|2022-04-13 17:29:20|87640.3|87590.3|87636.2|87586.2|87640.3|87590.3|87632.5|87582.5|49
1649870970000|2022-04-13 17:29:30|87635.1|87585.1|87636.7|87586.7|87639|87589|87633|87583|54
1649870980000|2022-04-13 17:29:40|87637.3|87587.3|87636.6|87586.6|87638.7|87588.7|87636|87586|33
1649870990000|2022-04-13 17:29:50|87636|87586|87637.5|87587.5|87637.5|87587.5|87634.1|87584.1|49
1649871000000|2022-04-13 17:30:00|87637.7|87587.7|87636.2|87586.2|87638.5|87588.5|87635|87585|53
1649871010000|2022-04-13 17:30:10|87636.7|87586.7|87634.7|87584.7|87638.1|87588.1|87634.6|87584.6|45
1649871020000|2022-04-13 17:30:20|87634.8|87584.8|87636.3|87586.3|87638.6|87588.6|87634.4|87584.4|48
1649871030000|2022-04-13 17:30:30|87636.8|87586.8|87633.8|87583.8|87637.2|87587.2|87632.8|87582.8|51
1649871040000|2022-04-13 17:30:40|87634|87584|87618.2|87568.2|87634|87584|87614.4|87564.4|52
1649871050000|2022-04-13 17:30:50|87617.1|87567.1|87606.9|87556.9|87617.1|87567.1|87606.9|87556.9|61
1649871060000|2022-04-13 17:31:00|87605.5|87555.5|87610.3|87560.3|87619.9|87569.9|87605.5|87555.5|72
1649871070000|2022-04-13 17:31:10|87609.6|87559.6|87608.5|87558.5|87616.6|87580.3|87599.2|87558.3|65
1649871080000|2022-04-13 17:31:20|87608.7|87558.7|87611.9|87561.9|87615.9|87575.3|87600.1|87558.6|60
1649871090000|2022-04-13 17:31:30|87612.2|87562.2|87611.7|87561.7|87612.7|87562.7|87607|87557|52
1649871100000|2022-04-13 17:31:40|87611.6|87561.6|87608.6|87558.6|87612.2|87562.2|87605.8|87555.8|46
1649871110000|2022-04-13 17:31:50|87608.8|87558.8|87612.2|87562.2|87617.8|87567.8|87608.8|87558.8|61
1649871120000|2022-04-13 17:32:00|87611.8|87561.8|87615.3|87565.3|87618.7|87580.8|87605.1|87561.7|49
1649871130000|2022-04-13 17:32:10|87615.6|87565.6|87615.3|87565.3|87619.5|87569.5|87614.4|87564.4|54
1649871140000|2022-04-13 17:32:20|87615.7|87565.7|87618.6|87568.6|87626.7|87587.8|87611.3|87564.1|52
1649871150000|2022-04-13 17:32:30|87618.7|87568.7|87617.7|87567.7|87619|87569|87616.1|87566.1|44
1649871160000|2022-04-13 17:32:40|87618.2|87568.2|87619.1|87594.1|87630|87594.3|87615.3|87566.9|61
1649871170000|2022-04-13 17:32:50|87620.1|87595.1|87636.4|87586.4|87637.9|87599.4|87619.7|87581.9|47
1649871180000|2022-04-13 17:33:00|87636.6|87586.6|87637.6|87587.6|87639.3|87589.3|87636.2|87586.2|36
1649871190000|2022-04-13 17:33:10|87636.6|87586.6|87622.8|87597.8|87637.8|87597.9|87622.3|87584.4|43
1649871200000|2022-04-13 17:33:20|87623.1|87598.1|87634.5|87584.5|87635.8|87598.1|87622.3|87584|33
1649871210000|2022-04-13 17:33:30|87634.7|87584.7|87635.5|87585.5|87635.7|87597|87619|87582|32
1649871220000|2022-04-13 17:33:40|87635.4|87585.4|87633.6|87583.6|87635.6|87585.6|87632.3|87582.3|36
1649871230000|2022-04-13 17:33:50|87633.8|87583.8|87617.3|87592.3|87634.9|87592.3|87615.2|87577.3|34
1649871240000|2022-04-13 17:34:00|87617.4|87592.4|87634.2|87584.2|87638.8|87595.1|87617.4|87582.9|50
1649871250000|2022-04-13 17:34:10|87633.4|87583.4|87632.4|87582.4|87633.6|87583.6|87632.2|87582.2|39
1649871260000|2022-04-13 17:34:20|87632.6|87582.6|87637.9|87587.9|87639.3|87589.3|87631.7|87581.7|42
1649871270000|2022-04-13 17:34:30|87637.7|87587.7|87643.2|87593.2|87643.2|87603|87626.4|87587.7|44
1649871280000|2022-04-13 17:34:40|87643.4|87593.4|87650.3|87600.3|87650.6|87600.6|87643.3|87593.3|49
1649871290000|2022-04-13 17:34:50|87650.9|87600.9|87644.9|87594.9|87650.9|87600.9|87644.6|87594.6|45
1649871300000|2022-04-13 17:35:00|87644.5|87594.5|87646.7|87596.7|87646.8|87608.7|87633.6|87592.6|38
1649871310000|2022-04-13 17:35:10|87646.6|87596.6|87646.9|87596.9|87649.5|87610.9|87635.4|87596.6|42
1649871320000|2022-04-13 17:35:20|87647.1|87597.1|87644.4|87594.4|87648.3|87598.3|87642.8|87592.8|38
1649871330000|2022-04-13 17:35:30|87643.4|87593.4|87644.2|87594.2|87645.1|87595.1|87642.7|87592.7|27
1649871340000|2022-04-13 17:35:40|87644.4|87594.4|87651.4|87601.4|87653.2|87612.9|87635.4|87594.4|49
1649871350000|2022-04-13 17:35:50|87650.9|87600.9|87668.6|87618.6|87670.1|87629.5|87650.9|87600.9|61
1649871360000|2022-04-13 17:36:00|87669.3|87619.3|87669.7|87619.7|87671.4|87621.4|87667.4|87617.4|58
1649871370000|2022-04-13 17:36:10|87670|87620|87666.2|87616.2|87670.5|87620.5|87666|87616|52
1649871380000|2022-04-13 17:36:20|87655.1|87630.1|87653.2|87628.2|87657.3|87632.3|87653.2|87628.2|38
1649871390000|2022-04-13 17:36:30|87655.6|87630.6|87663.7|87613.7|87667.2|87632.9|87652.2|87612.6|52
1649871400000|2022-04-13 17:36:40|87664.5|87614.5|87649.7|87624.7|87665|87629.8|87648.8|87613|44
1649871410000|2022-04-13 17:36:50|87649.9|87624.9|87652.9|87627.9|87653.4|87628.4|87649.1|87624.1|38
1649871420000|2022-04-13 17:37:00|87651.7|87626.7|87656.7|87631.7|87659.2|87634.2|87651.7|87626.7|58
1649871430000|2022-04-13 17:37:10|87654.1|87629.1|87652.4|87627.4|87664.2|87629.9|87648.6|87610.5|38
1649871440000|2022-04-13 17:37:20|87652.8|87627.8|87652|87627|87656.1|87631.1|87651.2|87626.2|50
1649871450000|2022-04-13 17:37:30|87652.3|87627.3|87654.2|87629.2|87667.1|87629.4|87651.9|87617|45
1649871460000|2022-04-13 17:37:40|87654.1|87629.1|87655|87630|87658.8|87633.8|87651.6|87626.6|56
1649871470000|2022-04-13 17:37:50|87655.6|87630.6|87650.4|87625.4|87656.3|87631.3|87649.7|87624.7|48
1649871480000|2022-04-13 17:38:00|87651|87626|87665.8|87615.8|87666.4|87630.5|87649.9|87614.5|44
1649871490000|2022-04-13 17:38:10|87665.1|87615.1|87655|87630|87668.6|87630.7|87651.2|87615.1|42
1649871500000|2022-04-13 17:38:20|87654.5|87629.5|87657.9|87632.9|87658.3|87633.3|87652.7|87627.7|56
1649871510000|2022-04-13 17:38:30|87656.8|87631.8|87659.7|87609.7|87661.9|87631.8|87649.1|87607.5|40
1649871520000|2022-04-13 17:38:40|87658.4|87608.4|87661.7|87611.7|87661.7|87611.7|87656.7|87606.7|28
1649871530000|2022-04-13 17:38:50|87661.5|87611.5|87646.4|87621.4|87661.8|87625.7|87646.4|87611.1|23
1649871540000|2022-04-13 17:39:00|87650.7|87625.7|87653.5|87603.5|87659.5|87625.7|87639.8|87601.2|48
1649871550000|2022-04-13 17:39:10|87653.4|87603.4|87655.6|87605.6|87656.3|87618.6|87639.7|87603.1|30
1649871560000|2022-04-13 17:39:20|87656.6|87606.6|87652.2|87602.2|87656.6|87617.9|87638.7|87598.9|32
1649871570000|2022-04-13 17:39:30|87650.9|87600.9|87637.6|87612.6|87650.9|87616|87637|87599.4|30
1649871580000|2022-04-13 17:39:40|87637.5|87612.5|87640.8|87615.8|87642.7|87617.7|87637.4|87612.4|32
1649871590000|2022-04-13 17:39:50|87640.7|87615.7|87640.6|87615.6|87641.3|87616.3|87637.9|87612.9|33
1649871600000|2022-04-13 17:40:00|87641|87616|87639.9|87614.9|87641.3|87616.3|87636.3|87611.3|47
1649871610000|2022-04-13 17:40:10|87640.2|87615.2|87652.3|87602.3|87653.8|87616.9|87638.6|87601.6|31
1649871620000|2022-04-13 17:40:20|87652.4|87602.4|87640.6|87615.6|87652.8|87616.1|87640.5|87601.2|22
1649871630000|2022-04-13 17:40:30|87638.7|87613.7|87650.2|87600.2|87653|87615.6|87635.6|87597.4|34
1649871640000|2022-04-13 17:40:40|87649.7|87599.7|87653|87603|87655.8|87619.1|87639.9|87599.7|42
1649871650000|2022-04-13 17:40:50|87652.9|87602.9|87652.4|87602.4|87653.7|87603.7|87652.4|87602.4|26
1649871660000|2022-04-13 17:41:00|87652.6|87602.6|87646.2|87621.2|87662.3|87624.2|87644.2|87602.1|43
1649871670000|2022-04-13 17:41:10|87645.7|87620.7|87658.8|87608.8|87659|87622.2|87644|87604.7|31
1649871680000|2022-04-13 17:41:20|87658.4|87608.4|87661.1|87611.1|87662|87612|87658.1|87608.1|24
1649871690000|2022-04-13 17:41:30|87660.9|87610.9|87661.1|87611.1|87661.6|87611.6|87660.5|87610.5|23
1649871700000|2022-04-13 17:41:40|87660.2|87610.2|87658.6|87608.6|87661|87611|87656.6|87606.6|41
1649871710000|2022-04-13 17:41:50|87660|87610|87657.8|87607.8|87660|87610|87657.3|87607.3|33
1649871720000|2022-04-13 17:42:00|87657.7|87607.7|87655.7|87605.7|87657.7|87607.7|87654.8|87604.8|43
1649871730000|2022-04-13 17:42:10|87655.3|87605.3|87660.2|87610.2|87661.1|87622.6|87646.8|87604.8|46
1649871740000|2022-04-13 17:42:20|87660.1|87610.1|87651|87626|87663.7|87628.1|87649.1|87610.1|44
1649871750000|2022-04-13 17:42:30|87650|87625|87649.4|87624.4|87662.6|87626|87647.5|87606.8|45
1649871760000|2022-04-13 17:42:40|87649.7|87624.7|87653.3|87603.3|87655.2|87624.7|87641.4|87601.8|48
1649871770000|2022-04-13 17:42:50|87652.9|87602.9|87655.4|87605.4|87660.5|87610.5|87652.8|87602.8|54
1649871780000|2022-04-13 17:43:00|87654.9|87604.9|87650.4|87600.4|87657.3|87616.9|87641.9|87598.8|56
1649871790000|2022-04-13 17:43:10|87650.2|87600.2|87636.2|87611.2|87652.2|87613.5|87636.2|87598.3|35
1649871800000|2022-04-13 17:43:20|87636.3|87611.3|87652.6|87602.6|87653.1|87617.6|87636.3|87598.1|50
1649871810000|2022-04-13 17:43:30|87652.4|87602.4|87639.8|87614.8|87653.2|87615.1|87638.9|87602.1|30
1649871820000|2022-04-13 17:43:40|87640.2|87615.2|87658.8|87608.8|87660.8|87619.6|87640.2|87605.4|30
1649871830000|2022-04-13 17:43:50|87660.2|87610.2|87652.4|87627.4|87662.7|87629|87649.8|87609.7|51
1649871840000|2022-04-13 17:44:00|87652.9|87627.9|87651.9|87626.9|87653.2|87628.2|87650.9|87625.9|57
1649871850000|2022-04-13 17:44:10|87652.4|87627.4|87656.1|87631.1|87657.2|87632.2|87652.2|87627.2|62
1649871860000|2022-04-13 17:44:20|87655.9|87630.9|87655.9|87630.9|87657.5|87632.5|87655.5|87630.5|53
1649871870000|2022-04-13 17:44:30|87656|87631|87657.4|87632.4|87658.3|87633.3|87655.8|87630.8|45
1649871880000|2022-04-13 17:44:40|87657.5|87632.5|87657.2|87632.2|87658.2|87633.2|87656.5|87631.5|57
1649871890000|2022-04-13 17:44:50|87657.4|87632.4|87657|87632|87671.9|87634.2|87656.6|87619|53
1649871900000|2022-04-13 17:45:00|87656.2|87631.2|87661.2|87636.2|87671.2|87637|87655.8|87621.1|50
1649871910000|2022-04-13 17:45:10|87663.1|87638.1|87665.1|87640.1|87666.3|87641.3|87662.6|87637.6|61
1649871920000|2022-04-13 17:45:20|87664.4|87639.4|87664.6|87639.6|87665.7|87640.7|87661.1|87636.1|61
1649871930000|2022-04-13 17:45:30|87663.7|87638.7|87665|87640|87666.4|87641.4|87662.2|87637.2|59
1649871940000|2022-04-13 17:45:40|87664.5|87639.5|87666.7|87641.7|87669.3|87644.3|87663.1|87638.1|56
1649871950000|2022-04-13 17:45:50|87663.8|87638.8|87666.2|87641.2|87666.2|87641.2|87662.3|87637.3|46
1649871960000|2022-04-13 17:46:00|87666.5|87641.5|87665.4|87640.4|87670.7|87645.7|87664.4|87639.4|62
1649871970000|2022-04-13 17:46:10|87665.9|87640.9|87656.2|87631.2|87666.8|87641.8|87655.7|87630.7|51
1649871980000|2022-04-13 17:46:20|87655.8|87630.8|87657.9|87632.9|87670.8|87636.4|87655.5|87619.5|51
1649871990000|2022-04-13 17:46:30|87661|87636|87660|87635|87662|87637|87659.7|87634.7|29
1649872000000|2022-04-13 17:46:40|87661.8|87636.8|87657.9|87632.9|87662.4|87637.4|87654.5|87629.5|34
1649872010000|2022-04-13 17:46:50|87658|87633|87659.5|87634.5|87662.7|87637.7|87657.6|87632.6|50
1649872020000|2022-04-13 17:47:00|87659.3|87634.3|87661.5|87636.5|87677.3|87643.4|87659.3|87626|43
1649872030000|2022-04-13 17:47:10|87661.8|87636.8|87657.4|87632.4|87661.8|87636.8|87655.4|87630.4|53
1649872040000|2022-04-13 17:47:20|87657.5|87632.5|87661.3|87636.3|87661.4|87636.4|87656.4|87631.4|44
1649872050000|2022-04-13 17:47:30|87665.5|87640.5|87674.5|87624.5|87680.8|87641.7|87662.4|87624.5|52
1649872060000|2022-04-13 17:47:40|87674.7|87624.7|87657.9|87632.9|87674.7|87638.6|87656.6|87622|51
1649872070000|2022-04-13 17:47:50|87657.1|87632.1|87674.4|87624.4|87674.4|87638.4|87657.1|87621.4|47
1649872080000|2022-04-13 17:48:00|87663.3|87638.3|87662.4|87637.4|87663.6|87638.6|87660.4|87635.4|37
1649872090000|2022-04-13 17:48:10|87662.9|87637.9|87660.8|87635.8|87663.2|87638.2|87659.1|87634.1|48
1649872100000|2022-04-13 17:48:20|87659|87634|87663.8|87638.8|87664.7|87639.7|87659|87634|48
1649872110000|2022-04-13 17:48:30|87663|87638|87662.3|87637.3|87675.3|87638.5|87659.1|87621|43
1649872120000|2022-04-13 17:48:40|87661.9|87636.9|87674.3|87624.3|87675.2|87638.7|87660.9|87623.5|39
1649872130000|2022-04-13 17:48:50|87674.5|87624.5|87663.5|87638.5|87677.1|87640.5|87661|87624.4|54
1649872140000|2022-04-13 17:49:00|87663.9|87638.9|87663.4|87638.4|87664.4|87639.4|87662|87637|37
1649872150000|2022-04-13 17:49:10|87662|87637|87663.1|87638.1|87664.6|87639.6|87662|87637|28
1649872160000|2022-04-13 17:49:20|87663.2|87638.2|87673.8|87623.8|87675.8|87638.4|87661.1|87623.1|49
1649872170000|2022-04-13 17:49:30|87674.1|87624.1|87675.9|87625.9|87677.7|87640.4|87663.6|87624.1|50
1649872180000|2022-04-13 17:49:40|87676|87626|87676.8|87626.8|87677|87627|87674.8|87624.8|33
1649872190000|2022-04-13 17:49:50|87676.6|87626.6|87675.8|87625.8|87676.6|87626.6|87674.7|87624.7|22
1649872200000|2022-04-13 17:50:00|87673.3|87623.3|87660|87635|87674.4|87636.3|87658.9|87621.2|42
1649872210000|2022-04-13 17:50:10|87659.6|87634.6|87677.3|87627.3|87678.6|87638.5|87659.5|87626.4|39
1649872220000|2022-04-13 17:50:20|87677.4|87627.4|87680|87630|87680|87630|87677.1|87627.1|32
1649872230000|2022-04-13 17:50:30|87679.5|87629.5|87666.7|87641.7|87679.5|87643.1|87666.1|87629.5|20
1649872240000|2022-04-13 17:50:40|87666.9|87641.9|87674.2|87624.2|87677.4|87641.9|87662|87623.5|31
1649872250000|2022-04-13 17:50:50|87674.3|87624.3|87661.8|87636.8|87674.7|87637.6|87660.9|87622.5|38
1649872260000|2022-04-13 17:51:00|87662.1|87637.1|87662.7|87637.7|87676|87639.4|87660.3|87625.3|48
1649872270000|2022-04-13 17:51:10|87662.9|87637.9|87660.4|87635.4|87663.6|87638.6|87659|87634|49
1649872280000|2022-04-13 17:51:20|87660.2|87635.2|87663.5|87638.5|87674.6|87638.5|87659|87621.3|49
1649872290000|2022-04-13 17:51:30|87662.9|87637.9|87675.3|87625.3|87675.3|87639.7|87660.5|87622.3|43
1649872300000|2022-04-13 17:51:40|87674.5|87624.5|87664.9|87639.9|87676.5|87641.1|87662.7|87624|40
1649872310000|2022-04-13 17:51:50|87664.7|87639.7|87665.8|87640.8|87680|87650.1|87664|87626.8|36
1649872320000|2022-04-13 17:52:00|87664.4|87639.4|87666.8|87641.8|87679.6|87644|87664.4|87627|47
1649872330000|2022-04-13 17:52:10|87666.7|87641.7|87665.4|87640.4|87667|87642|87664.1|87639.1|21
1649872340000|2022-04-13 17:52:20|87665.3|87640.3|87665.9|87640.9|87665.9|87640.9|87663.2|87638.2|29
1649872350000|2022-04-13 17:52:30|87664.6|87639.6|87679.6|87629.6|87680.3|87642.5|87663.8|87628.8|25
1649872360000|2022-04-13 17:52:40|87667.8|87642.8|87673.1|87623.1|87677.6|87642.8|87664.1|87622.7|43
1649872370000|2022-04-13 17:52:50|87673.2|87623.2|87660.1|87610.1|87673.2|87632.9|87653.4|87604.7|67
1649872380000|2022-04-13 17:53:00|87659.9|87609.9|87660.5|87610.5|87662|87612|87656|87606|53
1649872390000|2022-04-13 17:53:10|87660.4|87610.4|87661.5|87611.5|87662.9|87612.9|87655.5|87605.5|44
1649872400000|2022-04-13 17:53:20|87661.1|87611.1|87662.7|87612.7|87665.6|87631.1|87652.7|87611.1|57
1649872410000|2022-04-13 17:53:30|87663.9|87613.9|87653.3|87628.3|87666|87629.4|87651|87612.8|49
1649872420000|2022-04-13 17:53:40|87653.1|87628.1|87656.9|87631.9|87661.4|87636.4|87650|87625|43
1649872430000|2022-04-13 17:53:50|87655|87630|87654.8|87629.8|87656|87631|87652.1|87627.1|51
1649872440000|2022-04-13 17:54:00|87654.3|87629.3|87651|87626|87669.3|87632.9|87651|87615.8|41
1649872450000|2022-04-13 17:54:10|87651.1|87626.1|87656.3|87631.3|87667|87631.7|87649|87613.1|50
1649872460000|2022-04-13 17:54:20|87656.2|87631.2|87665.5|87615.5|87666.5|87631.4|87649.5|87613.2|56
1649872470000|2022-04-13 17:54:30|87665.4|87615.4|87663.5|87613.5|87665.9|87627.5|87651.3|87612.3|45
1649872480000|2022-04-13 17:54:40|87664.4|87614.4|87662.8|87612.8|87667.8|87617.8|87660|87610|32
1649872490000|2022-04-13 17:54:50|87662.4|87612.4|87659|87609|87666.3|87629.7|87650.9|87609|42
1649872500000|2022-04-13 17:55:00|87659.8|87609.8|87649|87624|87663.9|87625.3|87649|87609.7|43
1649872510000|2022-04-13 17:55:10|87649.1|87624.1|87663.7|87613.7|87664.1|87627.9|87648.4|87612|41
1649872520000|2022-04-13 17:55:20|87663.3|87613.3|87656.3|87631.3|87668|87633|87652.9|87613.3|28
1649872530000|2022-04-13 17:55:30|87656|87631|87661.2|87611.2|87669.8|87634|87651|87610.1|61
1649872540000|2022-04-13 17:55:40|87661.4|87611.4|87661.5|87611.5|87663.2|87624.1|87644.5|87609.4|47
1649872550000|2022-04-13 17:55:50|87661.7|87611.7|87662.9|87612.9|87664|87627.1|87650|87609.8|35
1649872560000|2022-04-13 17:56:00|87662.8|87612.8|87663|87613|87663.3|87625|87645.6|87608.1|55
1649872570000|2022-04-13 17:56:10|87662.3|87612.3|87650.3|87625.3|87663|87626.4|87646.5|87610.8|40
1649872580000|2022-04-13 17:56:20|87650.1|87625.1|87665.3|87615.3|87665.3|87628.9|87649.8|87612.4|58
1649872590000|2022-04-13 17:56:30|87665.4|87615.4|87651.4|87626.4|87665.4|87626.6|87650|87608.7|42
1649872600000|2022-04-13 17:56:40|87651.3|87626.3|87659.8|87609.8|87666|87629.6|87648.2|87609.2|54
1649872610000|2022-04-13 17:56:50|87659.7|87609.7|87648.5|87623.5|87668.3|87625.5|87647.7|87609.5|51
1649872620000|2022-04-13 17:57:00|87647.6|87622.6|87649.8|87624.8|87651.1|87626.1|87647.6|87622.6|25
1649872630000|2022-04-13 17:57:10|87651|87626|87651.8|87626.8|87652.4|87627.4|87650.9|87625.9|27
1649872640000|2022-04-13 17:57:20|87652.1|87627.1|87658.6|87633.6|87668.9|87633.6|87649.8|87614.3|30
1649872650000|2022-04-13 17:57:30|87656.2|87631.2|87672.8|87622.8|87675.1|87637.4|87654.9|87616.3|73
1649872660000|2022-04-13 17:57:40|87673.2|87623.2|87682.2|87632.2|87684.4|87640.4|87661|87620.8|76
1649872670000|2022-04-13 17:57:50|87681.9|87631.9|87660.2|87635.2|87683|87635.6|87654.1|87618.2|70
1649872680000|2022-04-13 17:58:00|87661.2|87636.2|87664.9|87639.9|87664.9|87639.9|87651.1|87626.1|69
1649872690000|2022-04-13 17:58:10|87665.2|87640.2|87672.4|87647.4|87681|87647.4|87663.7|87622.3|70
1649872700000|2022-04-13 17:58:20|87669.8|87644.8|87668.6|87643.6|87686.3|87650.2|87665.2|87627.9|67
1649872710000|2022-04-13 17:58:30|87666.6|87641.6|87661.7|87636.7|87677.3|87643.2|87661.6|87623.2|62
1649872720000|2022-04-13 17:58:40|87661.6|87636.6|87682.3|87632.3|87685.6|87645.7|87661.4|87629.2|72
1649872730000|2022-04-13 17:58:50|87682|87632|87692.4|87642.4|87694.4|87657|87670.8|87630.8|69
1649872740000|2022-04-13 17:59:00|87691.1|87641.1|87680.1|87655.1|87695.2|87660.4|87675.9|87637.8|74
1649872750000|2022-04-13 17:59:10|87679.3|87654.3|87679.5|87654.5|87682.3|87657.3|87676.1|87651.1|70
1649872760000|2022-04-13 17:59:20|87680.8|87655.8|87685.4|87660.4|87686.7|87661.7|87678.7|87653.7|75
1649872770000|2022-04-13 17:59:30|87686.5|87661.5|87704.8|87654.8|87707|87670.3|87686.3|87652|75
1649872780000|2022-04-13 17:59:40|87704.4|87654.4|87690.4|87665.4|87706|87668.4|87687.3|87651.5|75
1649872790000|2022-04-13 17:59:50|87689.5|87664.5|87693.7|87668.7|87717.7|87673.8|87688.7|87656|71
1649872800000|2022-04-13 18:00:00|87692.7|87667.7|87709.2|87659.2|87711.4|87671.4|87689|87653.1|68
1649872810000|2022-04-13 18:00:10|87711.1|87661.1|87712.2|87662.2|87722.6|87672.6|87708.2|87658.2|73
1649872820000|2022-04-13 18:00:20|87711.7|87661.7|87699.4|87674.4|87714.5|87674.4|87698.5|87660|66
1649872830000|2022-04-13 18:00:30|87697.6|87672.6|87733.5|87683.5|87736.5|87698.2|87697.6|87663.1|66
1649872840000|2022-04-13 18:00:40|87733.4|87683.4|87716.1|87666.1|87734.5|87692.8|87708|87664.8|76
1649872850000|2022-04-13 18:00:50|87716.6|87666.6|87713.1|87688.1|87726.9|87689.1|87704|87664.6|59
1649872860000|2022-04-13 18:01:00|87713|87688|87725.9|87675.9|87737.3|87697.3|87713|87674|59
1649872870000|2022-04-13 18:01:10|87724.3|87674.3|87734.7|87684.7|87740.8|87697|87720.1|87674|60
1649872880000|2022-04-13 18:01:20|87735.3|87685.3|87737.7|87687.7|87738|87700.7|87718.8|87684.4|69
1649872890000|2022-04-13 18:01:30|87737.4|87687.4|87742.1|87692.1|87742.6|87704.9|87724.9|87683.8|63
1649872900000|2022-04-13 18:01:40|87742.4|87692.4|87789.6|87739.6|87790.1|87740.1|87728|87692.4|73
1649872910000|2022-04-13 18:01:50|87790.4|87740.4|87763.8|87713.8|87793.5|87743.5|87757.1|87707.1|70
1649872920000|2022-04-13 18:02:00|87764.1|87714.1|87781.6|87731.6|87785.2|87735.2|87762.8|87712.8|65
1649872930000|2022-04-13 18:02:10|87780.9|87730.9|87772.2|87722.2|87781.2|87731.2|87769.8|87719.8|56
1649872940000|2022-04-13 18:02:20|87772.1|87722.1|87769.4|87719.4|87786.4|87736.4|87769.4|87719.4|64
1649872950000|2022-04-13 18:02:30|87771.7|87721.7|87782.2|87732.2|87782.7|87732.7|87771.7|87721.7|61
1649872960000|2022-04-13 18:02:40|87781.1|87731.1|87809.9|87759.9|87809.9|87759.9|87780.6|87730.6|54
1649872970000|2022-04-13 18:02:50|87810.5|87760.5|87783.3|87733.3|87819.8|87769.8|87781.3|87731.3|64
1649872980000|2022-04-13 18:03:00|87783.2|87733.2|87779|87729|87787.4|87737.4|87778.6|87728.6|60
1649872990000|2022-04-13 18:03:10|87779.2|87729.2|87770.7|87720.7|87779.2|87729.2|87765.3|87715.3|53
1649873000000|2022-04-13 18:03:20|87771.5|87721.5|87768.8|87718.8|87771.7|87721.7|87767.8|87717.8|39
1649873010000|2022-04-13 18:03:30|87769.1|87719.1|87766.9|87716.9|87769.3|87719.3|87764.7|87714.7|39
1649873020000|2022-04-13 18:03:40|87766.8|87716.8|87766|87716|87769|87719|87765|87715|40
1649873030000|2022-04-13 18:03:50|87766.1|87716.1|87768.5|87718.5|87769.8|87719.8|87765.1|87715.1|29
1649873040000|2022-04-13 18:04:00|87768.9|87718.9|87770.4|87720.4|87770.5|87720.5|87767.9|87717.9|33
1649873050000|2022-04-13 18:04:10|87770.2|87720.2|87768.7|87718.7|87775.1|87725.1|87768.7|87718.7|48
1649873060000|2022-04-13 18:04:20|87769.3|87719.3|87769.2|87719.2|87772.5|87722.5|87767|87717|43
1649873070000|2022-04-13 18:04:30|87768.4|87718.4|87768.1|87718.1|87770.7|87720.7|87763.5|87713.5|50
1649873080000|2022-04-13 18:04:40|87766.6|87716.6|87766.3|87716.3|87766.9|87716.9|87761.3|87711.3|46
1649873090000|2022-04-13 18:04:50|87766.1|87716.1|87764.9|87714.9|87767.9|87717.9|87764.5|87714.5|27
1649873100000|2022-04-13 18:05:00|87763.7|87713.7|87763.1|87713.1|87768|87718|87760.9|87710.9|50
1649873110000|2022-04-13 18:05:10|87763.3|87713.3|87753.2|87703.2|87763.3|87713.3|87753|87703|55
1649873120000|2022-04-13 18:05:20|87753.1|87703.1|87747.1|87697.1|87756.2|87706.2|87746.1|87696.1|57
1649873130000|2022-04-13 18:05:30|87746.1|87696.1|87734.3|87684.3|87746.1|87696.1|87733.2|87683.2|54
1649873140000|2022-04-13 18:05:40|87734.4|87684.4|87733.8|87683.8|87734.5|87684.5|87733.2|87683.2|36
1649873150000|2022-04-13 18:05:50|87733.5|87683.5|87735|87685|87735|87685|87731.6|87681.6|37
1649873160000|2022-04-13 18:06:00|87731.3|87681.3|87713.7|87663.7|87732.7|87682.7|87713.2|87663.2|65
1649873170000|2022-04-13 18:06:10|87714.6|87664.6|87710.1|87660.1|87714.6|87664.6|87709.1|87659.1|50
1649873180000|2022-04-13 18:06:20|87708.7|87658.7|87711.9|87661.9|87713.8|87663.8|87708.6|87658.6|47
1649873190000|2022-04-13 18:06:30|87711.8|87661.8|87712.8|87662.8|87713.8|87663.8|87711.8|87661.8|31
1649873200000|2022-04-13 18:06:40|87711.9|87661.9|87700.5|87650.5|87713.5|87663.5|87700.5|87650.5|44
1649873210000|2022-04-13 18:06:50|87700.7|87650.7|87705.9|87655.9|87706.9|87656.9|87698.8|87648.8|59
1649873220000|2022-04-13 18:07:00|87702.2|87652.2|87704.8|87654.8|87705.5|87655.5|87701.1|87651.1|51
1649873230000|2022-04-13 18:07:10|87704.6|87654.6|87702.7|87652.7|87707.6|87657.6|87702.4|87652.4|46
1649873240000|2022-04-13 18:07:20|87702.8|87652.8|87704.5|87654.5|87706.7|87656.7|87700.9|87650.9|40
1649873250000|2022-04-13 18:07:30|87705.7|87655.7|87706.7|87656.7|87709.1|87669.7|87693.5|87647.7|41
1649873260000|2022-04-13 18:07:40|87706.6|87656.6|87702.2|87652.2|87707.8|87670.6|87694.4|87651.5|40
1649873270000|2022-04-13 18:07:50|87702.4|87652.4|87700.4|87650.4|87705.8|87655.8|87700.3|87650.3|37
1649873280000|2022-04-13 18:08:00|87700.5|87650.5|87701|87651|87705.3|87655.3|87700.5|87650.5|40
1649873290000|2022-04-13 18:08:10|87701.2|87651.2|87702.9|87652.9|87704.1|87654.1|87700.9|87650.9|34
1649873300000|2022-04-13 18:08:20|87702.8|87652.8|87692.9|87642.9|87702.8|87652.8|87690.9|87640.9|43
1649873310000|2022-04-13 18:08:30|87693|87643|87696.5|87646.5|87698.3|87648.3|87692.5|87642.5|38
1649873320000|2022-04-13 18:08:40|87696.6|87646.6|87696.1|87646.1|87699.6|87649.6|87695.5|87645.5|29
1649873330000|2022-04-13 18:08:50|87697|87647|87690.2|87640.2|87697|87655.8|87680.8|87637.4|51
1649873340000|2022-04-13 18:09:00|87690.6|87640.6|87680.6|87630.6|87691.4|87641.4|87679.8|87629.8|52
1649873350000|2022-04-13 18:09:10|87681|87631|87680|87630|87682.3|87632.3|87676.8|87626.8|47
1649873360000|2022-04-13 18:09:20|87679.6|87629.6|87677.4|87627.4|87680.1|87630.1|87677.2|87627.2|27
1649873370000|2022-04-13 18:09:30|87677.3|87627.3|87675.8|87625.8|87679.7|87629.7|87675.4|87625.4|47
1649873380000|2022-04-13 18:09:40|87675.3|87625.3|87672.8|87622.8|87675.4|87625.4|87672.2|87622.2|37
1649873390000|2022-04-13 18:09:50|87673.4|87623.4|87678.1|87628.1|87679.5|87629.5|87673.3|87623.3|40
1649873400000|2022-04-13 18:10:00|87678.2|87628.2|87677.6|87627.6|87681.8|87631.8|87677.3|87627.3|43
1649873410000|2022-04-13 18:10:10|87677.9|87627.9|87687.7|87637.7|87687.8|87637.8|87676.8|87626.8|48
1649873420000|2022-04-13 18:10:20|87688.2|87638.2|87699.8|87649.8|87700.1|87650.1|87688.2|87638.2|59
1649873430000|2022-04-13 18:10:30|87699.9|87649.9|87689.4|87639.4|87699.9|87649.9|87689.4|87639.4|63
1649873440000|2022-04-13 18:10:40|87690.1|87640.1|87681.6|87631.6|87692.4|87642.4|87681|87631|66
1649873450000|2022-04-13 18:10:50|87682.6|87632.6|87682.9|87632.9|87682.9|87632.9|87679.5|87629.5|46
1649873460000|2022-04-13 18:11:00|87682.1|87632.1|87686|87636|87686.4|87636.4|87681|87631|56
1649873470000|2022-04-13 18:11:10|87686.4|87636.4|87682.2|87632.2|87687.6|87637.6|87681.5|87631.5|55
1649873480000|2022-04-13 18:11:20|87681.8|87631.8|87684.3|87634.3|87686|87636|87679.7|87629.7|54
1649873490000|2022-04-13 18:11:30|87684.5|87634.5|87685.4|87635.4|87686.6|87636.6|87684.2|87634.2|42
1649873500000|2022-04-13 18:11:40|87686.3|87636.3|87684.4|87634.4|87686.4|87636.4|87682.8|87632.8|40
1649873510000|2022-04-13 18:11:50|87684.2|87634.2|87681.4|87631.4|87684.7|87648.4|87670.1|87630.7|38
1649873520000|2022-04-13 18:12:00|87681.5|87631.5|87681.8|87631.8|87683.9|87633.9|87680.8|87630.8|44
1649873530000|2022-04-13 18:12:10|87682.1|87632.1|87683.3|87633.3|87689.4|87639.4|87682.1|87632.1|55
1649873540000|2022-04-13 18:12:20|87683.8|87633.8|87682.5|87632.5|87684.3|87634.3|87682.5|87632.5|35
1649873550000|2022-04-13 18:12:30|87682.4|87632.4|87689.4|87639.4|87690.5|87640.5|87679.1|87629.1|54
1649873560000|2022-04-13 18:12:40|87689.3|87639.3|87688.6|87638.6|87691.4|87641.4|87685.5|87635.5|60
1649873570000|2022-04-13 18:12:50|87688.9|87638.9|87682.2|87632.2|87688.9|87638.9|87682.2|87632.2|47
1649873580000|2022-04-13 18:13:00|87681.5|87631.5|87684.7|87634.7|87686.3|87636.3|87681.5|87631.5|41
1649873590000|2022-04-13 18:13:10|87684.6|87634.6|87681.3|87631.3|87685.7|87635.7|87681|87631|39
1649873600000|2022-04-13 18:13:20|87681|87631|87675.8|87625.8|87681|87631|87675.1|87625.1|45
1649873610000|2022-04-13 18:13:30|87675.7|87625.7|87678.7|87628.7|87679.1|87629.1|87673.2|87623.2|45
1649873620000|2022-04-13 18:13:40|87678.8|87628.8|87673.8|87623.8|87679|87629|87673.7|87623.7|33
1649873630000|2022-04-13 18:13:50|87674.3|87624.3|87668.8|87618.8|87675|87625|87665|87615|46
1649873640000|2022-04-13 18:14:00|87668.5|87618.5|87667.8|87617.8|87668.6|87618.6|87665|87615|36
1649873650000|2022-04-13 18:14:10|87668.1|87618.1|87666.9|87616.9|87668.9|87618.9|87666|87616|29
1649873660000|2022-04-13 18:14:20|87667.3|87617.3|87663.6|87613.6|87667.6|87628|87651.2|87610.8|52
1649873670000|2022-04-13 18:14:30|87663.9|87613.9|87661|87611|87665.5|87615.5|87659.4|87609.4|49
1649873680000|2022-04-13 18:14:40|87661.4|87611.4|87641.8|87591.8|87661.6|87611.8|87631.7|87581.7|67
1649873690000|2022-04-13 18:14:50|87637.4|87587.4|87628.3|87578.3|87639|87589|87628.1|87578.1|53
1649873700000|2022-04-13 18:15:00|87628.2|87578.2|87626.5|87576.5|87630.9|87580.9|87624.7|87574.7|41
1649873710000|2022-04-13 18:15:10|87629.1|87579.1|87624.7|87574.7|87630.1|87580.1|87623.7|87573.7|40
1649873720000|2022-04-13 18:15:20|87624.4|87574.4|87624.7|87574.7|87624.8|87574.8|87624|87574|22
1649873730000|2022-04-13 18:15:30|87625|87575|87623.3|87573.3|87625.3|87575.3|87622.4|87572.4|44
1649873740000|2022-04-13 18:15:40|87625|87575|87627.1|87577.1|87628.8|87578.8|87619.5|87569.5|46
1649873750000|2022-04-13 18:15:50|87626.9|87576.9|87624.9|87574.9|87627|87577|87623.4|87573.4|37
1649873760000|2022-04-13 18:16:00|87624.3|87574.3|87618.6|87568.6|87625.4|87575.4|87618.3|87568.3|45
1649873770000|2022-04-13 18:16:10|87617.7|87567.7|87619|87569|87620.7|87580|87604.3|87567.7|45
1649873780000|2022-04-13 18:16:20|87618.4|87568.4|87614|87564|87619.1|87569.1|87613.8|87563.8|53
1649873790000|2022-04-13 18:16:30|87614.1|87564.1|87612.8|87562.8|87616.4|87566.4|87612.7|87562.7|38
1649873800000|2022-04-13 18:16:40|87611.1|87561.1|87612.9|87562.9|87614.1|87564.1|87611.1|87561.1|36
1649873810000|2022-04-13 18:16:50|87612.8|87562.8|87612.2|87562.2|87613.2|87563.2|87610.7|87560.7|40
1649873820000|2022-04-13 18:17:00|87611.8|87561.8|87609.2|87559.2|87611.9|87561.9|87608.6|87558.6|35
1649873830000|2022-04-13 18:17:10|87609.6|87559.6|87608.8|87558.8|87610|87571.7|87595|87557.8|40
1649873840000|2022-04-13 18:17:20|87609|87559|87610.1|87560.1|87617.4|87579.3|87599.4|87551.8|54
1649873850000|2022-04-13 18:17:30|87609.7|87559.7|87623.3|87573.3|87625|87588.3|87603.5|87559.7|63
1649873860000|2022-04-13 18:17:40|87623.4|87573.4|87613.1|87588.1|87626.6|87588.1|87611.9|87572.6|54
1649873870000|2022-04-13 18:17:50|87610.2|87585.2|87608.1|87558.1|87624.6|87587.5|87604.7|87557.8|65
1649873880000|2022-04-13 18:18:00|87607|87557|87606.4|87556.4|87613.1|87569.7|87594.5|87551.6|65
1649873890000|2022-04-13 18:18:10|87606.1|87556.1|87605.4|87555.4|87607|87557|87603|87553|47
1649873900000|2022-04-13 18:18:20|87604.5|87554.5|87619.5|87569.5|87621.8|87571.8|87592.4|87553.7|64
1649873910000|2022-04-13 18:18:30|87622.6|87572.6|87611.6|87561.6|87623.5|87573.5|87607.3|87557.3|50
1649873920000|2022-04-13 18:18:40|87611.9|87561.9|87610.6|87560.6|87617.2|87567.2|87605.3|87555.3|68
1649873930000|2022-04-13 18:18:50|87610.5|87560.5|87606.6|87556.6|87610.6|87560.6|87606.6|87556.6|34
1649873940000|2022-04-13 18:19:00|87606.8|87556.8|87614|87564|87615|87565|87606.2|87556.2|45
1649873950000|2022-04-13 18:19:10|87613.9|87563.9|87612.2|87562.2|87613.9|87563.9|87610.9|87560.9|29
1649873960000|2022-04-13 18:19:20|87612.3|87562.3|87612.1|87562.1|87614.1|87564.1|87609.2|87559.2|33
1649873970000|2022-04-13 18:19:30|87612|87562|87626.7|87576.7|87633.3|87583.3|87612|87562|62
1649873980000|2022-04-13 18:19:40|87626.9|87576.9|87622.4|87572.4|87627|87577|87622.4|87572.4|40
1649873990000|2022-04-13 18:19:50|87622.6|87572.6|87612.1|87562.1|87624.3|87582.3|87607.3|87558.9|43
1649874000000|2022-04-13 18:20:00|87611.5|87561.5|87596.7|87546.7|87612.2|87562.2|87594.3|87544.3|40
1649874010000|2022-04-13 18:20:10|87596.6|87546.6|87589.3|87539.3|87599.8|87549.8|87587.5|87537.5|55
1649874020000|2022-04-13 18:20:20|87588.9|87538.9|87585.8|87535.8|87588.9|87538.9|87584.8|87534.8|47
1649874030000|2022-04-13 18:20:30|87585.5|87535.5|87593.4|87543.4|87595.8|87545.8|87585.5|87535.5|39
1649874040000|2022-04-13 18:20:40|87594.3|87544.3|87594.3|87544.3|87595.7|87545.7|87590.2|87540.2|44
1649874050000|2022-04-13 18:20:50|87594.7|87544.7|87584.5|87534.5|87595.2|87545.2|87584.2|87534.2|47
1649874060000|2022-04-13 18:21:00|87584.4|87534.4|87586|87536|87587|87537|87583.3|87533.3|48
1649874070000|2022-04-13 18:21:10|87585.9|87535.9|87585.2|87535.2|87591.3|87541.3|87584.4|87534.4|53
1649874080000|2022-04-13 18:21:20|87587.1|87537.1|87575.8|87525.8|87588|87538|87573.2|87523.2|54
1649874090000|2022-04-13 18:21:30|87575.6|87525.6|87569.7|87519.7|87575.7|87525.7|87568.6|87518.6|47
1649874100000|2022-04-13 18:21:40|87569.8|87519.8|87572|87522|87572.4|87522.4|87567.5|87517.5|40
1649874110000|2022-04-13 18:21:50|87572.2|87522.2|87572.1|87522.1|87572.5|87522.5|87568.9|87518.9|37
1649874120000|2022-04-13 18:22:00|87572|87522|87580.1|87530.1|87581.5|87541.6|87566.6|87521.9|52
1649874130000|2022-04-13 18:22:10|87579.7|87529.7|87587.4|87537.4|87607.3|87557.3|87579.7|87529.7|60
1649874140000|2022-04-13 18:22:20|87587.1|87537.1|87574.5|87524.5|87587.3|87537.3|87568.6|87518.6|68
1649874150000|2022-04-13 18:22:30|87574.1|87524.1|87573.2|87523.2|87575.1|87525.1|87570.6|87520.6|57
1649874160000|2022-04-13 18:22:40|87572.9|87522.9|87574.7|87524.7|87575.3|87525.3|87570.8|87520.8|40
1649874170000|2022-04-13 18:22:50|87574.6|87524.6|87571.8|87521.8|87574.9|87524.9|87571.3|87521.3|32
1649874180000|2022-04-13 18:23:00|87576.8|87526.8|87577.2|87527.2|87582.8|87532.8|87571.4|87521.4|48
1649874190000|2022-04-13 18:23:10|87577.1|87527.1|87577|87527|87579.8|87529.8|87573.5|87523.5|53
1649874200000|2022-04-13 18:23:20|87576.5|87526.5|87576.2|87526.2|87578.1|87528.1|87574.4|87524.4|42
1649874210000|2022-04-13 18:23:30|87576.1|87526.1|87581|87531|87582.7|87532.7|87575.4|87525.4|44
1649874220000|2022-04-13 18:23:40|87580.9|87530.9|87583.4|87533.4|87583.7|87533.7|87579.5|87529.5|32
1649874230000|2022-04-13 18:23:50|87583.7|87533.7|87582.9|87532.9|87584.8|87534.8|87582.9|87532.9|31
1649874240000|2022-04-13 18:24:00|87582.6|87532.6|87591.9|87541.9|87596.1|87546.1|87579.7|87529.7|54
1649874250000|2022-04-13 18:24:10|87593.1|87543.1|87598.6|87548.6|87599.3|87549.3|87591.5|87541.5|51
1649874260000|2022-04-13 18:24:20|87599.6|87549.6|87597.4|87547.4|87601.6|87551.6|87594.9|87544.9|36
1649874270000|2022-04-13 18:24:30|87597.7|87547.7|87593.3|87543.3|87598.2|87548.2|87591.4|87541.4|43
1649874280000|2022-04-13 18:24:40|87593.2|87543.2|87593.1|87543.1|87593.2|87543.2|87590.1|87540.1|47
1649874290000|2022-04-13 18:24:50|87592.9|87542.9|87593.2|87543.2|87595.5|87545.5|87592.4|87542.4|26
1649874300000|2022-04-13 18:25:00|87592.5|87542.5|87594.8|87544.8|87594.9|87544.9|87588.5|87538.5|52
1649874310000|2022-04-13 18:25:10|87594.9|87544.9|87598|87548|87601.3|87551.3|87592.7|87542.7|42
1649874320000|2022-04-13 18:25:20|87597.9|87547.9|87609.1|87559.1|87609.1|87559.1|87597.9|87547.9|41
1649874330000|2022-04-13 18:25:30|87609.9|87559.9|87607.1|87557.1|87609.9|87559.9|87606.5|87556.5|39
1649874340000|2022-04-13 18:25:40|87607|87557|87606.7|87556.7|87607.5|87557.5|87604.9|87554.9|27
1649874350000|2022-04-13 18:25:50|87606.8|87556.8|87614.6|87564.6|87615.1|87565.1|87606.4|87556.4|39
1649874360000|2022-04-13 18:26:00|87612.8|87562.8|87619.2|87569.2|87621.6|87571.6|87612.4|87562.4|51
1649874370000|2022-04-13 18:26:10|87619.5|87569.5|87618.9|87568.9|87622.3|87572.3|87616.8|87566.8|49
1649874380000|2022-04-13 18:26:20|87619.4|87569.4|87619.2|87569.2|87622.2|87572.2|87619.2|87569.2|31
1649874390000|2022-04-13 18:26:30|87619.4|87569.4|87621.2|87571.2|87622.6|87572.6|87618.4|87568.4|35
1649874400000|2022-04-13 18:26:40|87621.3|87571.3|87624.3|87574.3|87624.6|87586.3|87608.4|87568.9|41
1649874410000|2022-04-13 18:26:50|87624.4|87574.4|87622.9|87572.9|87624.9|87574.9|87622.7|87572.7|42
1649874420000|2022-04-13 18:27:00|87623|87573|87623.6|87573.6|87625.2|87575.2|87623|87573|37
1649874430000|2022-04-13 18:27:10|87624.1|87574.1|87605.5|87555.5|87624.2|87581|87605.5|87555.5|53
1649874440000|2022-04-13 18:27:20|87605.6|87555.6|87578.3|87528.3|87605.8|87555.8|87575.3|87525.3|74
1649874450000|2022-04-13 18:27:30|87578.8|87528.8|87581.1|87531.1|87583.3|87533.3|87578.6|87528.6|44
1649874460000|2022-04-13 18:27:40|87581.3|87531.3|87576.1|87526.1|87581.3|87531.3|87576.1|87526.1|45
1649874470000|2022-04-13 18:27:50|87576.3|87526.3|87610.6|87560.6|87612.9|87562.9|87574.2|87524.2|56
1649874480000|2022-04-13 18:28:00|87609|87559|87608.3|87558.3|87612.5|87562.5|87608.1|87558.1|65
1649874490000|2022-04-13 18:28:10|87608.1|87558.1|87614.5|87564.5|87615.7|87574.2|87596.5|87556.1|64
1649874500000|2022-04-13 18:28:20|87614|87564|87626.1|87576.1|87626.6|87576.6|87611.7|87561.7|67
1649874510000|2022-04-13 18:28:30|87625.6|87575.6|87623.3|87573.3|87635.2|87585.2|87621.2|87571.2|72
1649874520000|2022-04-13 18:28:40|87623.5|87573.5|87626.2|87576.2|87628.5|87578.5|87615.1|87565.1|69
1649874530000|2022-04-13 18:28:50|87626.1|87576.1|87629.9|87579.9|87630.2|87580.2|87623.6|87573.6|57
1649874540000|2022-04-13 18:29:00|87629.4|87579.4|87631.8|87581.8|87632|87582|87621.7|87571.7|68
1649874550000|2022-04-13 18:29:10|87632.3|87582.3|87642.1|87592.1|87647.1|87597.1|87632.3|87582.3|60
1649874560000|2022-04-13 18:29:20|87642.2|87592.2|87647.8|87597.8|87650|87600|87641.8|87591.8|51
1649874570000|2022-04-13 18:29:30|87647.6|87597.6|87648.8|87598.8|87649.8|87599.8|87647.2|87597.2|39
1649874580000|2022-04-13 18:29:40|87648.6|87598.6|87662.3|87612.3|87662.9|87612.9|87648|87598|54
1649874590000|2022-04-13 18:29:50|87663.4|87613.4|87672.7|87622.7|87673.2|87623.2|87663.4|87613.4|62
1649874600000|2022-04-13 18:30:00|87672.6|87622.6|87678.2|87628.2|87682.9|87632.9|87672.3|87622.3|60
1649874610000|2022-04-13 18:30:10|87677.2|87627.2|87688.5|87638.5|87689.9|87639.9|87676.7|87626.7|61
1649874620000|2022-04-13 18:30:20|87687.6|87637.6|87700.7|87650.7|87701.1|87651.1|87686.6|87636.6|54
1649874630000|2022-04-13 18:30:30|87700.9|87650.9|87699.1|87649.1|87700.9|87650.9|87696.9|87646.9|52
1649874640000|2022-04-13 18:30:40|87699.6|87649.6|87693.5|87643.5|87700.7|87650.7|87692.5|87642.5|43
1649874650000|2022-04-13 18:30:50|87693|87643|87696.7|87646.7|87699.3|87649.3|87691.4|87641.4|56
1649874660000|2022-04-13 18:31:00|87696.8|87646.8|87704.7|87654.7|87706.3|87656.3|87695.8|87645.8|52
1649874670000|2022-04-13 18:31:10|87704.5|87654.5|87705.3|87655.3|87705.9|87655.9|87704.2|87654.2|29
1649874680000|2022-04-13 18:31:20|87704.5|87654.5|87702.1|87652.1|87705.6|87655.6|87702.1|87652.1|36
1649874690000|2022-04-13 18:31:30|87702|87652|87697.5|87647.5|87702|87652|87694.2|87644.2|54
1649874700000|2022-04-13 18:31:40|87698.1|87648.1|87699.2|87649.2|87700.4|87650.4|87698|87648|41
1649874710000|2022-04-13 18:31:50|87698.8|87648.8|87695.8|87645.8|87699.8|87649.8|87695.8|87645.8|25
1649874720000|2022-04-13 18:32:00|87695.6|87645.6|87695.2|87645.2|87697.7|87647.7|87692.1|87642.1|35
1649874730000|2022-04-13 18:32:10|87695.6|87645.6|87697.6|87647.6|87698.3|87648.3|87695.2|87645.2|36
1649874740000|2022-04-13 18:32:20|87698|87648|87696.2|87646.2|87700.6|87650.6|87696|87646|30
1649874750000|2022-04-13 18:32:30|87696.1|87646.1|87693.4|87643.4|87698.3|87648.3|87693.4|87643.4|22
1649874760000|2022-04-13 18:32:40|87693.3|87643.3|87694.5|87644.5|87696.5|87646.5|87692.5|87642.5|20
1649874770000|2022-04-13 18:32:50|87694.8|87644.8|87694.5|87644.5|87700.3|87650.3|87693.8|87643.8|44
1649874780000|2022-04-13 18:33:00|87694.7|87644.7|87693|87643|87696|87646|87691.9|87641.9|49
1649874790000|2022-04-13 18:33:10|87693.1|87643.1|87693.9|87643.9|87695.8|87645.8|87693.1|87643.1|39
1649874800000|2022-04-13 18:33:20|87694|87644|87691.4|87641.4|87694.4|87644.4|87691|87641|33
1649874810000|2022-04-13 18:33:30|87691.8|87641.8|87700|87650|87702.9|87652.9|87691.5|87641.5|43
1649874820000|2022-04-13 18:33:40|87700.3|87650.3|87702|87652|87702|87652|87699.1|87649.1|32
1649874830000|2022-04-13 18:33:50|87699.6|87649.6|87715.6|87665.6|87716.4|87666.4|87699.6|87649.6|54
1649874840000|2022-04-13 18:34:00|87716.8|87666.8|87714.9|87664.9|87720.2|87670.2|87711.3|87661.3|56
1649874850000|2022-04-13 18:34:10|87715.8|87665.8|87720.5|87670.5|87721.5|87671.5|87715|87665|47
1649874860000|2022-04-13 18:34:20|87721.1|87671.1|87723.6|87673.6|87724.1|87674.1|87720.3|87670.3|45
1649874870000|2022-04-13 18:34:30|87722.8|87672.8|87727.3|87677.3|87731.7|87681.7|87721.6|87671.6|50
1649874880000|2022-04-13 18:34:40|87727.1|87677.1|87730.6|87680.6|87732.9|87682.9|87726.3|87676.3|52
1649874890000|2022-04-13 18:34:50|87731.2|87681.2|87729.8|87679.8|87734.5|87684.5|87726.9|87676.9|60
1649874900000|2022-04-13 18:35:00|87729.9|87679.9|87725.8|87675.8|87731.2|87681.2|87724.7|87674.7|38
1649874910000|2022-04-13 18:35:10|87726.5|87676.5|87735|87685|87735.6|87685.6|87723.3|87673.3|55
1649874920000|2022-04-13 18:35:20|87731.3|87681.3|87736.4|87686.4|87738.9|87688.9|87731.1|87681.1|50
1649874930000|2022-04-13 18:35:30|87734.6|87684.6|87732.4|87682.4|87737.8|87687.8|87731.4|87681.4|38
1649874940000|2022-04-13 18:35:40|87731.8|87681.8|87732.3|87682.3|87734.8|87684.8|87731.2|87681.2|37
1649874950000|2022-04-13 18:35:50|87732.6|87682.6|87733.2|87683.2|87735.8|87685.8|87732.5|87682.5|29
1649874960000|2022-04-13 18:36:00|87733.1|87683.1|87733.8|87683.8|87734|87684|87732.3|87682.3|27
1649874970000|2022-04-13 18:36:10|87733.7|87683.7|87741.2|87691.2|87742.1|87692.1|87733.7|87683.7|41
1649874980000|2022-04-13 18:36:20|87741.1|87691.1|87737|87687|87741.6|87691.6|87736.9|87686.9|37
1649874990000|2022-04-13 18:36:30|87736.9|87686.9|87735.3|87685.3|87739.4|87689.4|87733.8|87683.8|48
1649875000000|2022-04-13 18:36:40|87735.4|87685.4|87737.3|87687.3|87738|87688|87735.3|87685.3|31
1649875010000|2022-04-13 18:36:50|87737.4|87687.4|87743.5|87693.5|87745.6|87695.6|87737.3|87687.3|44
1649875020000|2022-04-13 18:37:00|87743|87693|87736.1|87686.1|87743|87693|87734.3|87684.3|74
1649875030000|2022-04-13 18:37:10|87735.3|87685.3|87736.5|87686.5|87739.2|87689.2|87734.1|87684.1|65
1649875040000|2022-04-13 18:37:20|87736.2|87686.2|87716.1|87666.1|87739.5|87689.5|87715.5|87665.5|73
1649875050000|2022-04-13 18:37:30|87716.7|87666.7|87714.7|87664.7|87718.8|87668.8|87713|87663|56
1649875060000|2022-04-13 18:37:40|87714.4|87664.4|87718.7|87668.7|87721.6|87671.6|87714.4|87664.4|58
1649875070000|2022-04-13 18:37:50|87718.9|87668.9|87723|87673|87725.5|87675.5|87718.4|87668.4|42
1649875080000|2022-04-13 18:38:00|87722.8|87672.8|87724.6|87674.6|87726.4|87676.4|87721.9|87671.9|56
1649875090000|2022-04-13 18:38:10|87724.8|87674.8|87723.6|87673.6|87725|87675|87721.7|87671.7|33
1649875100000|2022-04-13 18:38:20|87723.5|87673.5|87723.2|87673.2|87723.6|87673.6|87721.4|87671.4|29
1649875110000|2022-04-13 18:38:30|87723.3|87673.3|87726.7|87676.7|87726.8|87676.8|87720.6|87670.6|29
1649875120000|2022-04-13 18:38:40|87727.1|87677.1|87726.8|87676.8|87727.3|87677.3|87726.2|87676.2|17
1649875130000|2022-04-13 18:38:50|87727|87677|87724.1|87674.1|87727|87677|87722.7|87672.7|36
1649875140000|2022-04-13 18:39:00|87724|87674|87721|87671|87725.3|87675.3|87719.2|87669.2|32
1649875150000|2022-04-13 18:39:10|87720.4|87670.4|87727.3|87677.3|87729.1|87679.1|87720.4|87670.4|35
1649875160000|2022-04-13 18:39:20|87727.7|87677.7|87722.5|87672.5|87728.9|87678.9|87721.5|87671.5|43
1649875170000|2022-04-13 18:39:30|87722.8|87672.8|87725.2|87675.2|87725.3|87675.3|87722.8|87672.8|31
1649875180000|2022-04-13 18:39:40|87725.4|87675.4|87726|87676|87726.2|87676.2|87724.4|87674.4|24
1649875190000|2022-04-13 18:39:50|87726.2|87676.2|87726.9|87676.9|87731.5|87681.5|87724.6|87674.6|38
1649875200000|2022-04-13 18:40:00|87726.2|87676.2|87728.4|87678.4|87734.5|87695.6|87716.5|87675.2|50
1649875210000|2022-04-13 18:40:10|87728.5|87678.5|87723.8|87673.8|87728.7|87678.7|87723.3|87673.3|42
1649875220000|2022-04-13 18:40:20|87723.4|87673.4|87722.3|87672.3|87725|87675|87720.5|87670.5|47
1649875230000|2022-04-13 18:40:30|87722.5|87672.5|87721.4|87671.4|87722.8|87672.8|87721.3|87671.3|23
1649875240000|2022-04-13 18:40:40|87722.4|87672.4|87714.4|87664.4|87722.6|87672.6|87712.9|87662.9|45
1649875250000|2022-04-13 18:40:50|87713.4|87663.4|87708.7|87658.7|87714.2|87664.2|87708.3|87658.3|46
1649875260000|2022-04-13 18:41:00|87708.9|87658.9|87679.8|87629.8|87709.3|87659.3|87678.3|87628.3|59
1649875270000|2022-04-13 18:41:10|87680.1|87630.1|87680.4|87630.4|87681.9|87631.9|87679.5|87629.5|49
1649875280000|2022-04-13 18:41:20|87680.6|87630.6|87679.8|87629.8|87681.9|87631.9|87679.4|87629.4|27
1649875290000|2022-04-13 18:41:30|87679.1|87629.1|87683.1|87633.1|87689.4|87639.4|87679|87629|45
1649875300000|2022-04-13 18:41:40|87680.6|87630.6|87679|87629|87682.3|87632.3|87676.6|87626.6|46
1649875310000|2022-04-13 18:41:50|87679.2|87629.2|87678.2|87628.2|87679.3|87629.3|87676.8|87626.8|32
1649875320000|2022-04-13 18:42:00|87678.1|87628.1|87677.6|87627.6|87683.8|87633.8|87677.1|87627.1|50
1649875330000|2022-04-13 18:42:10|87677.7|87627.7|87675.7|87625.7|87678.5|87628.5|87667|87617|50
1649875340000|2022-04-13 18:42:20|87675.6|87625.6|87686.1|87636.1|87719.9|87669.9|87651.4|87601.4|58
1649875350000|2022-04-13 18:42:30|87686.5|87636.5|87687.4|87637.4|87704.3|87654.3|87686.5|87636.5|69
1649875360000|2022-04-13 18:42:40|87686.6|87636.6|87675.6|87625.6|87691.5|87641.5|87671.8|87621.8|42
1649875370000|2022-04-13 18:42:50|87675.9|87625.9|87677|87627|87684.5|87634.5|87675|87625|61
1649875380000|2022-04-13 18:43:00|87677.1|87627.1|87676.1|87626.1|87677.4|87627.4|87675.7|87625.7|32
1649875390000|2022-04-13 18:43:10|87676.2|87626.2|87672|87622|87676.2|87626.2|87672|87622|46
1649875400000|2022-04-13 18:43:20|87672.8|87622.8|87672.7|87622.7|87676.3|87626.3|87672.7|87622.7|35
1649875410000|2022-04-13 18:43:30|87672.3|87622.3|87667.7|87617.7|87673.5|87623.5|87666.5|87616.5|53
1649875420000|2022-04-13 18:43:40|87672.9|87622.9|87667.4|87617.4|87676.1|87626.1|87664.5|87614.5|48
1649875430000|2022-04-13 18:43:50|87668|87618|87667.5|87617.5|87673.6|87623.6|87666.2|87616.2|58
1649875440000|2022-04-13 18:44:00|87667.3|87617.3|87661|87611|87670.6|87620.6|87660.3|87610.3|56
1649875450000|2022-04-13 18:44:10|87661.3|87611.3|87659.3|87609.3|87663.1|87613.1|87658.5|87608.5|50
1649875460000|2022-04-13 18:44:20|87659.4|87609.4|87659.3|87609.3|87661.3|87611.3|87659.1|87609.1|31
1649875470000|2022-04-13 18:44:30|87659.1|87609.1|87656.1|87606.1|87661.5|87611.5|87655.9|87605.9|33
1649875480000|2022-04-13 18:44:40|87656.2|87606.2|87655.4|87605.4|87657.4|87607.4|87654.4|87604.4|38
1649875490000|2022-04-13 18:44:50|87655.7|87605.7|87657.2|87607.2|87657.4|87607.4|87654.5|87604.5|33
1649875500000|2022-04-13 18:45:00|87655.1|87605.1|87657.1|87607.1|87658.5|87608.5|87655.1|87605.1|43
1649875510000|2022-04-13 18:45:10|87657|87607|87655.2|87605.2|87657.4|87607.4|87654.8|87604.8|26
1649875520000|2022-04-13 18:45:20|87655.1|87605.1|87653.3|87603.3|87655.8|87605.8|87652.8|87602.8|31
1649875530000|2022-04-13 18:45:30|87653.1|87603.1|87654.1|87604.1|87654.4|87604.4|87652.9|87602.9|23
1649875540000|2022-04-13 18:45:40|87654.3|87604.3|87648.4|87598.4|87654.3|87604.3|87647.5|87597.5|31
1649875550000|2022-04-13 18:45:50|87647.9|87597.9|87650.4|87600.4|87653.4|87603.4|87647.6|87597.6|39
1649875560000|2022-04-13 18:46:00|87650.3|87600.3|87653.8|87603.8|87654|87604|87648.6|87598.6|31
1649875570000|2022-04-13 18:46:10|87653.7|87603.7|87652.5|87602.5|87654.4|87604.4|87647.1|87597.1|33
1649875580000|2022-04-13 18:46:20|87652.2|87602.2|87646.5|87596.5|87652.9|87602.9|87645.5|87595.5|47
1649875590000|2022-04-13 18:46:30|87646.3|87596.3|87646.7|87596.7|87646.9|87596.9|87645.6|87595.6|28
1649875600000|2022-04-13 18:46:40|87646.6|87596.6|87647.5|87597.5|87647.8|87597.8|87644|87594|40
1649875610000|2022-04-13 18:46:50|87647.7|87597.7|87647.6|87597.6|87648.5|87598.5|87643.3|87593.3|39
1649875620000|2022-04-13 18:47:00|87648.3|87598.3|87641.2|87591.2|87648.3|87598.3|87638.9|87588.9|38
1649875630000|2022-04-13 18:47:10|87641|87591|87640.3|87590.3|87642.4|87592.4|87640.3|87590.3|34
1649875640000|2022-04-13 18:47:20|87640.4|87590.4|87648.8|87598.8|87648.8|87598.8|87639.6|87589.6|35
1649875650000|2022-04-13 18:47:30|87648.7|87598.7|87646|87596|87648.7|87598.7|87644.9|87594.9|29
1649875660000|2022-04-13 18:47:40|87646.5|87596.5|87641.8|87591.8|87646.5|87596.5|87641.7|87591.7|39
1649875670000|2022-04-13 18:47:50|87641.9|87591.9|87643.8|87593.8|87643.9|87593.9|87641.3|87591.3|27
1649875680000|2022-04-13 18:48:00|87643.9|87593.9|87642.2|87592.2|87643.9|87593.9|87642.1|87592.1|19
1649875690000|2022-04-13 18:48:10|87642.5|87592.5|87642.8|87592.8|87642.8|87592.8|87642|87592|18
1649875700000|2022-04-13 18:48:20|87642.7|87592.7|87642.3|87592.3|87643|87593|87640.2|87590.2|34
1649875710000|2022-04-13 18:48:30|87642.2|87592.2|87641|87591|87642.7|87592.7|87639.7|87589.7|34
1649875720000|2022-04-13 18:48:40|87640.7|87590.7|87634|87584|87641.6|87591.6|87634|87584|36
1649875730000|2022-04-13 18:48:50|87635.6|87585.6|87634|87584|87635.6|87585.6|87632.8|87582.8|45
1649875740000|2022-04-13 18:49:00|87634.1|87584.1|87634.6|87584.6|87636.5|87586.5|87631.7|87581.7|40
1649875750000|2022-04-13 18:49:10|87634.5|87584.5|87633|87583|87634.8|87584.8|87632.7|87582.7|30
1649875760000|2022-04-13 18:49:20|87632.9|87582.9|87633.8|87583.8|87634.8|87584.8|87632.9|87582.9|25
1649875770000|2022-04-13 18:49:30|87633.6|87583.6|87641.4|87591.4|87642.8|87592.8|87633.5|87583.5|39
1649875780000|2022-04-13 18:49:40|87640.8|87590.8|87634.9|87584.9|87642.7|87592.7|87631|87581|49
1649875790000|2022-04-13 18:49:50|87635.2|87585.2|87630.5|87580.5|87635.9|87585.9|87628.6|87578.6|43
1649875800000|2022-04-13 18:50:00|87630.1|87580.1|87619.3|87569.3|87630.4|87580.4|87618.4|87568.4|60
1649875810000|2022-04-13 18:50:10|87619.6|87569.6|87622.3|87572.3|87625.1|87575.1|87618.9|87568.9|45
1649875820000|2022-04-13 18:50:20|87622.2|87572.2|87622.5|87572.5|87624.9|87574.9|87620|87570|51
1649875830000|2022-04-13 18:50:30|87623|87573|87621.3|87571.3|87623|87573|87620.6|87570.6|28
1649875840000|2022-04-13 18:50:40|87621.5|87571.5|87623.2|87573.2|87628.1|87578.1|87621.5|87571.5|44
1649875850000|2022-04-13 18:50:50|87624.8|87574.8|87623.4|87573.4|87628.2|87578.2|87622.9|87572.9|36
1649875860000|2022-04-13 18:51:00|87623.5|87573.5|87625.5|87575.5|87625.5|87575.5|87623.2|87573.2|22
1649875870000|2022-04-13 18:51:10|87625.3|87575.3|87622.8|87572.8|87626.8|87576.8|87622.6|87572.6|35
1649875880000|2022-04-13 18:51:20|87623.1|87573.1|87619.3|87569.3|87623.8|87573.8|87618.2|87568.2|36
1649875890000|2022-04-13 18:51:30|87619.2|87569.2|87623.4|87573.4|87624.3|87574.3|87619.2|87569.2|36
1649875900000|2022-04-13 18:51:40|87624.9|87574.9|87622.8|87572.8|87624.9|87574.9|87619.5|87569.5|34
1649875910000|2022-04-13 18:51:50|87622.6|87572.6|87623.1|87573.1|87624.9|87574.9|87620.4|87570.4|39
1649875920000|2022-04-13 18:52:00|87623|87573|87622.1|87572.1|87623.6|87573.6|87622|87572|29
1649875930000|2022-04-13 18:52:10|87622.2|87572.2|87622.4|87572.4|87625.3|87575.3|87622.1|87572.1|39
1649875940000|2022-04-13 18:52:20|87623|87573|87622.7|87572.7|87623.4|87573.4|87622.1|87572.1|19
1649875950000|2022-04-13 18:52:30|87622.8|87572.8|87622.4|87572.4|87623.9|87573.9|87622|87572|25
1649875960000|2022-04-13 18:52:40|87622.3|87572.3|87622.3|87572.3|87624.4|87574.4|87621.3|87571.3|28
1649875970000|2022-04-13 18:52:50|87622.4|87572.4|87621.3|87571.3|87622.4|87572.4|87619.8|87569.8|23
1649875980000|2022-04-13 18:53:00|87621.5|87571.5|87622.2|87572.2|87625.6|87575.6|87621.2|87571.2|39
1649875990000|2022-04-13 18:53:10|87622|87572|87622.1|87572.1|87623|87573|87621.2|87571.2|29
1649876000000|2022-04-13 18:53:20|87622|87572|87619.2|87569.2|87622.8|87572.8|87614.8|87564.8|51
1649876010000|2022-04-13 18:53:30|87618.8|87568.8|87615.4|87565.4|87619.4|87569.4|87614|87564|36
1649876020000|2022-04-13 18:53:40|87614.6|87564.6|87616.7|87566.7|87616.7|87566.7|87612.7|87562.7|38
1649876030000|2022-04-13 18:53:50|87615.4|87565.4|87619.8|87569.8|87622.9|87572.9|87614.6|87564.6|35
1649876040000|2022-04-13 18:54:00|87620.1|87570.1|87620.2|87570.2|87621.5|87571.5|87619.3|87569.3|39
1649876050000|2022-04-13 18:54:10|87620.4|87570.4|87627.1|87577.1|87629|87579|87620|87570|46
1649876060000|2022-04-13 18:54:20|87627.2|87577.2|87625.6|87575.6|87628.5|87578.5|87624.3|87574.3|31
1649876070000|2022-04-13 18:54:30|87625.5|87575.5|87626.2|87576.2|87627.3|87577.3|87625.5|87575.5|30
1649876080000|2022-04-13 18:54:40|87626|87576|87626.2|87576.2|87626.9|87576.9|87625.9|87575.9|28
1649876090000|2022-04-13 18:54:50|87626|87576|87631.2|87581.2|87632.9|87582.9|87626|87576|46
1649876100000|2022-04-13 18:55:00|87631.3|87581.3|87632.2|87582.2|87633.1|87583.1|87627.5|87577.5|50
1649876110000|2022-04-13 18:55:10|87633.1|87583.1|87629.4|87579.4|87633.8|87583.8|87629.4|87579.4|52
1649876120000|2022-04-13 18:55:20|87629.3|87579.3|87634.4|87584.4|87634.4|87584.4|87627.9|87577.9|35
1649876130000|2022-04-13 18:55:30|87632.7|87582.7|87630|87580|87633.7|87583.7|87628.1|87578.1|55
1649876140000|2022-04-13 18:55:40|87629.7|87579.7|87626.7|87576.7|87630.3|87580.3|87626.6|87576.6|42
1649876150000|2022-04-13 18:55:50|87626.6|87576.6|87628.8|87578.8|87628.8|87578.8|87623.2|87573.2|52
1649876160000|2022-04-13 18:56:00|87629|87579|87631.3|87581.3|87633.6|87583.6|87625.4|87575.4|48
1649876170000|2022-04-13 18:56:10|87631.1|87581.1|87627.4|87577.4|87632|87582|87625.4|87575.4|52
1649876180000|2022-04-13 18:56:20|87626.5|87576.5|87621.2|87571.2|87626.9|87576.9|87619.6|87569.6|46
1649876190000|2022-04-13 18:56:30|87622.5|87572.5|87624.1|87574.1|87625|87575|87620.7|87570.7|38
1649876200000|2022-04-13 18:56:40|87623.8|87573.8|87625.7|87575.7|87627|87577|87622.2|87572.2|49
1649876210000|2022-04-13 18:56:50|87626.4|87576.4|87626.2|87576.2|87626.7|87576.7|87625.9|87575.9|17
1649876220000|2022-04-13 18:57:00|87626.1|87576.1|87624.6|87574.6|87626.6|87576.6|87624.2|87574.2|36
1649876230000|2022-04-13 18:57:10|87624.9|87574.9|87626.4|87576.4|87628.2|87578.2|87624.1|87574.1|56
1649876240000|2022-04-13 18:57:20|87626.3|87576.3|87626.7|87576.7|87627.1|87577.1|87623.7|87573.7|48
1649876250000|2022-04-13 18:57:30|87626.9|87576.9|87625.5|87575.5|87627.3|87577.3|87625.5|87575.5|41
1649876260000|2022-04-13 18:57:40|87625.7|87575.7|87623.7|87573.7|87625.7|87575.7|87621.8|87571.8|50
1649876270000|2022-04-13 18:57:50|87623.8|87573.8|87624.2|87574.2|87624.6|87574.6|87620.4|87570.4|42
1649876280000|2022-04-13 18:58:00|87624|87574|87623.5|87573.5|87631.8|87581.8|87623|87573|55
1649876290000|2022-04-13 18:58:10|87624.8|87574.8|87632.7|87582.7|87633.8|87583.8|87622.5|87572.5|59
1649876300000|2022-04-13 18:58:20|87633.3|87583.3|87639.6|87589.6|87640.1|87590.1|87631.3|87581.3|58
1649876310000|2022-04-13 18:58:30|87639.4|87589.4|87638.7|87588.7|87639.7|87589.7|87635.2|87585.2|59
1649876320000|2022-04-13 18:58:40|87637.7|87587.7|87625|87575|87639.8|87589.8|87622.1|87572.1|60
1649876330000|2022-04-13 18:58:50|87624.9|87574.9|87631.4|87581.4|87631.6|87581.6|87624.6|87574.6|46
1649876340000|2022-04-13 18:59:00|87631.6|87581.6|87627.3|87577.3|87632.8|87582.8|87626.9|87576.9|56
1649876350000|2022-04-13 18:59:10|87627.4|87577.4|87628.6|87578.6|87629.5|87579.5|87626.3|87576.3|37
1649876360000|2022-04-13 18:59:20|87629.4|87579.4|87632.6|87582.6|87632.6|87582.6|87627.9|87577.9|36
1649876370000|2022-04-13 18:59:30|87631.6|87581.6|87621.5|87596.5|87637.3|87598.7|87620.7|87579.7|58
1649876380000|2022-04-13 18:59:40|87620.9|87595.9|87632.9|87582.9|87634.9|87597.9|87620.9|87580.3|63
1649876390000|2022-04-13 18:59:50|87632.4|87582.4|87635.2|87585.2|87635.2|87585.2|87629.7|87579.7|64
1649876400000|2022-04-13 19:00:00|87635.9|87585.9|87640.3|87590.3|87643|87593|87634.2|87584.2|59
1649876410000|2022-04-13 19:00:10|87639|87589|87641.4|87591.4|87642|87592|87637.9|87587.9|55
1649876420000|2022-04-13 19:00:20|87645|87595|87650.4|87600.4|87650.4|87600.4|87643.7|87593.7|56
1649876430000|2022-04-13 19:00:30|87649.2|87599.2|87663.4|87613.4|87664.7|87614.7|87649.2|87599.2|63
1649876440000|2022-04-13 19:00:40|87664.1|87614.1|87669.6|87619.6|87669.9|87619.9|87659.9|87609.9|63
1649876450000|2022-04-13 19:00:50|87670.3|87620.3|87669.9|87619.9|87682.7|87632.7|87666.7|87616.7|66
1649876460000|2022-04-13 19:01:00|87671.9|87621.9|87676.3|87626.3|87678.4|87628.4|87671.9|87621.9|62
1649876470000|2022-04-13 19:01:10|87674.3|87624.3|87680.1|87630.1|87680.2|87630.2|87674|87624|52
1649876480000|2022-04-13 19:01:20|87680.4|87630.4|87681.9|87631.9|87682.3|87632.3|87680|87630|50
1649876490000|2022-04-13 19:01:30|87682.3|87632.3|87675|87625|87682.4|87632.4|87675|87625|41
1649876500000|2022-04-13 19:01:40|87670.9|87620.9|87682.1|87632.1|87684.5|87634.5|87670.6|87620.6|60
1649876510000|2022-04-13 19:01:50|87681.6|87631.6|87671.9|87621.9|87686.2|87636.2|87670.8|87620.8|57
1649876520000|2022-04-13 19:02:00|87672.7|87622.7|87674.6|87624.6|87676.4|87626.4|87671.4|87621.4|68
1649876530000|2022-04-13 19:02:10|87676.6|87626.6|87689|87639|87690.6|87640.6|87675.2|87625.2|62
1649876540000|2022-04-13 19:02:20|87689.6|87639.6|87683.7|87633.7|87692.7|87642.7|87672.5|87622.5|65
1649876550000|2022-04-13 19:02:30|87684.9|87634.9|87679.2|87629.2|87685.1|87635.1|87677.1|87627.1|60
1649876560000|2022-04-13 19:02:40|87680.1|87630.1|87680.4|87630.4|87681.8|87631.8|87676.9|87626.9|50
1649876570000|2022-04-13 19:02:50|87680.3|87630.3|87682|87632|87682.5|87632.5|87679.8|87629.8|37
1649876580000|2022-04-13 19:03:00|87683|87633|87685|87635|87688.5|87638.5|87683|87633|54
1649876590000|2022-04-13 19:03:10|87685.1|87635.1|87681.5|87631.5|87686.3|87636.3|87678.9|87628.9|51
1649876600000|2022-04-13 19:03:20|87680.5|87630.5|87680.2|87630.2|87681|87631|87674.7|87624.7|45
1649876610000|2022-04-13 19:03:30|87680.5|87630.5|87683.8|87633.8|87686.4|87636.4|87679.4|87629.4|60
1649876620000|2022-04-13 19:03:40|87684.5|87634.5|87681.3|87631.3|87685.5|87635.5|87680.2|87630.2|45
1649876630000|2022-04-13 19:03:50|87681.1|87631.1|87678.8|87628.8|87681.7|87631.7|87677.3|87627.3|48
1649876640000|2022-04-13 19:04:00|87678.9|87628.9|87679|87629|87683.3|87633.3|87678.2|87628.2|44
1649876650000|2022-04-13 19:04:10|87680.1|87630.1|87677.9|87627.9|87680.1|87630.1|87676.6|87626.6|48
1649876660000|2022-04-13 19:04:20|87677.8|87627.8|87681.7|87631.7|87683.1|87633.1|87677.5|87627.5|45
1649876670000|2022-04-13 19:04:30|87682.3|87632.3|87684.6|87634.6|87687|87637|87681.8|87631.8|39
1649876680000|2022-04-13 19:04:40|87684.1|87634.1|87682.4|87632.4|87684.1|87634.1|87680.1|87630.1|48
1649876690000|2022-04-13 19:04:50|87682.3|87632.3|87681.7|87631.7|87683.6|87633.6|87680.8|87630.8|40
1649876700000|2022-04-13 19:05:00|87681.8|87631.8|87677.7|87627.7|87681.8|87631.8|87677.6|87627.6|33
1649876710000|2022-04-13 19:05:10|87677.4|87627.4|87678.1|87628.1|87681.9|87631.9|87672.8|87622.8|60
1649876720000|2022-04-13 19:05:20|87677.6|87627.6|87684.3|87634.3|87684.5|87634.5|87675.2|87625.2|53
1649876730000|2022-04-13 19:05:30|87684.2|87634.2|87677.9|87627.9|87685.4|87635.4|87676|87626|63
1649876740000|2022-04-13 19:05:40|87675.9|87625.9|87675.7|87625.7|87677.9|87627.9|87674|87624|41
1649876750000|2022-04-13 19:05:50|87676.1|87626.1|87669.9|87619.9|87678.2|87628.2|87669.9|87619.9|53
1649876760000|2022-04-13 19:06:00|87670.1|87620.1|87672.9|87622.9|87673.8|87623.8|87670.1|87620.1|54
1649876770000|2022-04-13 19:06:10|87673.4|87623.4|87677.1|87627.1|87677.1|87627.1|87672.6|87622.6|41
1649876780000|2022-04-13 19:06:20|87676.7|87626.7|87673.5|87623.5|87677.5|87627.5|87672.3|87622.3|39
1649876790000|2022-04-13 19:06:30|87673|87623|87670.6|87620.6|87674.3|87624.3|87669.1|87619.1|47
1649876800000|2022-04-13 19:06:40|87670.7|87620.7|87667.6|87617.6|87673.9|87623.9|87664.4|87614.4|57
1649876810000|2022-04-13 19:06:50|87668|87618|87665.4|87615.4|87669.9|87619.9|87663.7|87613.7|46
1649876820000|2022-04-13 19:07:00|87665.2|87615.2|87665.5|87615.5|87666.1|87616.1|87663.1|87613.1|38
1649876830000|2022-04-13 19:07:10|87665.6|87615.6|87664.3|87614.3|87665.6|87615.6|87663.8|87613.8|30
1649876840000|2022-04-13 19:07:20|87664.4|87614.4|87655.1|87605.1|87668.8|87618.8|87654.3|87604.3|42
1649876850000|2022-04-13 19:07:30|87655.6|87605.6|87637.6|87587.6|87655.6|87605.6|87636.5|87586.5|57
1649876860000|2022-04-13 19:07:40|87637.3|87587.3|87643.7|87593.7|87644.4|87594.4|87637|87587|47
1649876870000|2022-04-13 19:07:50|87645.5|87595.5|87648.1|87598.1|87651.4|87601.4|87643.7|87593.7|49
1649876880000|2022-04-13 19:08:00|87648|87598|87636.2|87586.2|87648|87598|87633.9|87583.9|51
1649876890000|2022-04-13 19:08:10|87636|87586|87621.9|87571.9|87638.2|87588.2|87617.7|87567.7|52
1649876900000|2022-04-13 19:08:20|87622|87572|87619.2|87569.2|87622.6|87572.6|87618.9|87568.9|38
1649876910000|2022-04-13 19:08:30|87618|87568|87617.3|87567.3|87618|87568|87616.1|87566.1|40
1649876920000|2022-04-13 19:08:40|87617.1|87567.1|87618.6|87568.6|87619.1|87569.1|87617|87567|31
1649876930000|2022-04-13 19:08:50|87618.5|87568.5|87616.6|87566.6|87619.1|87569.1|87613.4|87563.4|36
1649876940000|2022-04-13 19:09:00|87616.7|87566.7|87617.1|87567.1|87618.3|87568.3|87615.6|87565.6|27
1649876950000|2022-04-13 19:09:10|87617|87567|87616.9|87566.9|87618.2|87568.2|87616.5|87566.5|27
1649876960000|2022-04-13 19:09:20|87616.7|87566.7|87615.7|87565.7|87617.1|87567.1|87613.4|87563.4|35
1649876970000|2022-04-13 19:09:30|87615.6|87565.6|87616.9|87566.9|87617.3|87567.3|87615.4|87565.4|24
1649876980000|2022-04-13 19:09:40|87617.8|87567.8|87621.5|87571.5|87623.2|87573.2|87616.6|87566.6|30
1649876990000|2022-04-13 19:09:50|87621.8|87571.8|87622.5|87572.5|87623.8|87573.8|87621.8|87571.8|46
1649877000000|2022-04-13 19:10:00|87622.3|87572.3|87625.6|87575.6|87629.8|87579.8|87622.3|87572.3|53
1649877010000|2022-04-13 19:10:10|87625.5|87575.5|87625.7|87575.7|87626.5|87576.5|87624.9|87574.9|28
1649877020000|2022-04-13 19:10:20|87626|87576|87624|87574|87626.6|87576.6|87623.4|87573.4|34
1649877030000|2022-04-13 19:10:30|87623.9|87573.9|87623.8|87573.8|87624.2|87574.2|87622|87572|27
1649877040000|2022-04-13 19:10:40|87624.2|87574.2|87623.4|87573.4|87625.3|87575.3|87623.4|87573.4|28
1649877050000|2022-04-13 19:10:50|87623.6|87573.6|87624.7|87574.7|87625.2|87575.2|87621.7|87571.7|22
1649877060000|2022-04-13 19:11:00|87624.6|87574.6|87624.4|87574.4|87624.9|87574.9|87623.7|87573.7|36
1649877070000|2022-04-13 19:11:10|87624.6|87574.6|87627.9|87577.9|87630|87580|87624.2|87574.2|44
1649877080000|2022-04-13 19:11:20|87628.2|87578.2|87627|87577|87628.5|87578.5|87623.3|87573.3|50
1649877090000|2022-04-13 19:11:30|87627.1|87577.1|87620.5|87570.5|87627.1|87577.1|87619.2|87569.2|60
1649877100000|2022-04-13 19:11:40|87620.8|87570.8|87620.4|87570.4|87622|87572|87619.1|87569.1|43
1649877110000|2022-04-13 19:11:50|87621.6|87571.6|87623.1|87573.1|87623.8|87573.8|87621.2|87571.2|38
1649877120000|2022-04-13 19:12:00|87622.6|87572.6|87626|87576|87629.6|87579.6|87622.6|87572.6|53
1649877130000|2022-04-13 19:12:10|87625.5|87575.5|87627.1|87577.1|87627.7|87577.7|87625.5|87575.5|33
1649877140000|2022-04-13 19:12:20|87627.7|87577.7|87628.2|87578.2|87628.5|87578.5|87627.6|87577.6|24
1649877150000|2022-04-13 19:12:30|87628.5|87578.5|87624.9|87574.9|87628.5|87578.5|87624.6|87574.6|23
1649877160000|2022-04-13 19:12:40|87624.3|87574.3|87621.3|87571.3|87626.1|87576.1|87621.3|87571.3|44
1649877170000|2022-04-13 19:12:50|87621.7|87571.7|87624.4|87574.4|87624.9|87574.9|87620.5|87570.5|28
1649877180000|2022-04-13 19:13:00|87624|87574|87622.1|87572.1|87624.7|87574.7|87622.1|87572.1|23
1649877190000|2022-04-13 19:13:10|87621.7|87571.7|87624.7|87574.7|87625|87575|87621.7|87571.7|26
1649877200000|2022-04-13 19:13:20|87624.6|87574.6|87624.6|87574.6|87624.8|87574.8|87622.3|87572.3|29
1649877210000|2022-04-13 19:13:30|87624.3|87574.3|87622.3|87572.3|87624.3|87574.3|87621.7|87571.7|39
1649877220000|2022-04-13 19:13:40|87622.1|87572.1|87622.4|87572.4|87624.4|87574.4|87622.1|87572.1|31
1649877230000|2022-04-13 19:13:50|87622|87572|87622.5|87572.5|87623.1|87573.1|87621.4|87571.4|23
1649877240000|2022-04-13 19:14:00|87621.9|87571.9|87619.8|87569.8|87622.2|87572.2|87616|87566|43
1649877250000|2022-04-13 19:14:10|87620|87570|87616.9|87566.9|87620.9|87570.9|87614.6|87564.6|49
1649877260000|2022-04-13 19:14:20|87616.8|87566.8|87616.3|87566.3|87617.1|87567.1|87614.2|87564.2|43
1649877270000|2022-04-13 19:14:30|87616.1|87566.1|87618.9|87568.9|87619.8|87569.8|87615.8|87565.8|29
1649877280000|2022-04-13 19:14:40|87619|87569|87617.6|87567.6|87619.3|87569.3|87616.5|87566.5|27
1649877290000|2022-04-13 19:14:50|87617.8|87567.8|87619.2|87569.2|87619.7|87569.7|87617.5|87567.5|25
1649877300000|2022-04-13 19:15:00|87619.3|87569.3|87609.4|87559.4|87619.3|87569.3|87609.1|87559.1|50
1649877310000|2022-04-13 19:15:10|87610.9|87560.9|87606.1|87556.1|87611|87561|87605.6|87555.6|38
1649877320000|2022-04-13 19:15:20|87606|87556|87608.4|87558.4|87608.4|87558.4|87606|87556|32
1649877330000|2022-04-13 19:15:30|87608.3|87558.3|87608.5|87558.5|87610.4|87560.4|87607.9|87557.9|27
1649877340000|2022-04-13 19:15:40|87608.8|87558.8|87606.5|87556.5|87609.4|87559.4|87603.9|87553.9|46
1649877350000|2022-04-13 19:15:50|87605.6|87555.6|87611.2|87561.2|87612.3|87562.3|87605.6|87555.6|46
1649877360000|2022-04-13 19:16:00|87610.9|87560.9|87612.6|87562.6|87613.2|87563.2|87610.5|87560.5|39
1649877370000|2022-04-13 19:16:10|87613.6|87563.6|87616.2|87566.2|87629.5|87579.5|87607.5|87557.5|52
1649877380000|2022-04-13 19:16:20|87615.9|87565.9|87617.6|87567.6|87621.9|87571.9|87611.7|87561.7|60
1649877390000|2022-04-13 19:16:30|87617.5|87567.5|87619|87569|87619.5|87569.5|87616.7|87566.7|40
1649877400000|2022-04-13 19:16:40|87619.2|87569.2|87624.5|87574.5|87625.2|87575.2|87619.2|87569.2|30
1649877410000|2022-04-13 19:16:50|87624.4|87574.4|87624.4|87574.4|87624.7|87574.7|87623.4|87573.4|18
1649877420000|2022-04-13 19:17:00|87625.7|87575.7|87606.3|87556.3|87632|87592.1|87606.3|87556.3|41
1649877430000|2022-04-13 19:17:10|87604.9|87554.9|87597.9|87547.9|87607.9|87557.9|87595|87545|60
1649877440000|2022-04-13 19:17:20|87598|87548|87596.8|87546.8|87598.1|87548.1|87596.3|87546.3|28
1649877450000|2022-04-13 19:17:30|87595.5|87545.5|87597.2|87547.2|87597.3|87547.3|87595.4|87545.4|18
1649877460000|2022-04-13 19:17:40|87597.4|87547.4|87595.8|87545.8|87598.7|87548.7|87594.9|87544.9|35
1649877470000|2022-04-13 19:17:50|87596.6|87546.6|87597.7|87547.7|87597.7|87547.7|87595.2|87545.2|27
1649877480000|2022-04-13 19:18:00|87597.5|87547.5|87598.3|87548.3|87598.7|87548.7|87595.6|87545.6|40
1649877490000|2022-04-13 19:18:10|87598.5|87548.5|87596.7|87546.7|87598.8|87548.8|87596.7|87546.7|18
1649877500000|2022-04-13 19:18:20|87597|87547|87598.9|87548.9|87598.9|87548.9|87597|87547|18
1649877510000|2022-04-13 19:18:30|87598.8|87548.8|87600.4|87550.4|87601.3|87551.3|87598.5|87548.5|25
1649877520000|2022-04-13 19:18:40|87600.9|87550.9|87601.4|87551.4|87602.8|87552.8|87598.3|87548.3|22
1649877530000|2022-04-13 19:18:50|87601.6|87551.6|87600.9|87550.9|87601.9|87551.9|87600.3|87550.3|29
1649877540000|2022-04-13 19:19:00|87600.6|87550.6|87597.2|87547.2|87602.2|87552.2|87595.5|87545.5|43
1649877550000|2022-04-13 19:19:10|87598.7|87548.7|87598.5|87548.5|87599|87549|87598.1|87548.1|32
1649877560000|2022-04-13 19:19:20|87598.6|87548.6|87598.9|87548.9|87599.8|87549.8|87597.7|87547.7|24
1649877570000|2022-04-13 19:19:30|87598.8|87548.8|87601.6|87551.6|87603.4|87553.4|87598.6|87548.6|24
1649877580000|2022-04-13 19:19:40|87601.4|87551.4|87602.2|87552.2|87603.3|87553.3|87601.3|87551.3|33
1649877590000|2022-04-13 19:19:50|87602.3|87552.3|87598.1|87548.1|87602.7|87552.7|87597.6|87547.6|29
1649877600000|2022-04-13 19:20:00|87598.2|87548.2|87597.1|87547.1|87599.6|87549.6|87595.7|87545.7|45
1649877610000|2022-04-13 19:20:10|87597.3|87547.3|87598.5|87548.5|87599|87549|87597|87547|24
1649877620000|2022-04-13 19:20:20|87597.9|87547.9|87597.9|87547.9|87599|87549|87597.7|87547.7|26
1649877630000|2022-04-13 19:20:30|87598.1|87548.1|87594.5|87544.5|87598.4|87548.4|87593.9|87543.9|25
1649877640000|2022-04-13 19:20:40|87595|87545|87593.5|87543.5|87595.9|87545.9|87592.2|87542.2|35
1649877650000|2022-04-13 19:20:50|87593.8|87543.8|87594.7|87544.7|87594.7|87544.7|87593.2|87543.2|31
1649877660000|2022-04-13 19:21:00|87593.7|87543.7|87591.1|87541.1|87594|87544|87589.3|87539.3|39
1649877670000|2022-04-13 19:21:10|87591.3|87541.3|87586.5|87536.5|87591.8|87541.8|87581|87531|42
1649877680000|2022-04-13 19:21:20|87586.4|87536.4|87587.4|87537.4|87588.6|87538.6|87586.3|87536.3|43
1649877690000|2022-04-13 19:21:30|87586.7|87536.7|87596.5|87546.5|87596.5|87546.5|87586.5|87536.5|37
1649877700000|2022-04-13 19:21:40|87596.7|87546.7|87593.4|87543.4|87597|87547|87593|87543|36
1649877710000|2022-04-13 19:21:50|87593.8|87543.8|87594.6|87544.6|87596.3|87546.3|87593.6|87543.6|46
1649877720000|2022-04-13 19:22:00|87594.7|87544.7|87595.4|87545.4|87597.8|87547.8|87594.7|87544.7|37
1649877730000|2022-04-13 19:22:10|87595.1|87545.1|87597.1|87547.1|87597.1|87547.1|87594.2|87544.2|27
1649877740000|2022-04-13 19:22:20|87596.9|87546.9|87597.1|87547.1|87597.1|87547.1|87595.9|87545.9|21
1649877750000|2022-04-13 19:22:30|87597.3|87547.3|87623.4|87573.4|87623.9|87573.9|87597.3|87547.3|44
1649877760000|2022-04-13 19:22:40|87623.5|87573.5|87625.5|87575.5|87626|87576|87622|87572|39
1649877770000|2022-04-13 19:22:50|87624.4|87574.4|87626.1|87576.1|87626.4|87576.4|87622|87572|37
1649877780000|2022-04-13 19:23:00|87626.4|87576.4|87627.3|87577.3|87627.4|87577.4|87625.9|87575.9|26
1649877790000|2022-04-13 19:23:10|87627.1|87577.1|87625.3|87575.3|87630.3|87580.3|87624.8|87574.8|45
1649877800000|2022-04-13 19:23:20|87624.9|87574.9|87622.6|87572.6|87627.3|87577.3|87622.6|87572.6|36
1649877810000|2022-04-13 19:23:30|87622.2|87572.2|87624.4|87574.4|87625.5|87575.5|87622.2|87572.2|18
1649877820000|2022-04-13 19:23:40|87624.1|87574.1|87620.4|87570.4|87625.7|87575.7|87620|87570|27
1649877830000|2022-04-13 19:23:50|87620.3|87570.3|87615.2|87565.2|87623.1|87573.1|87615.2|87565.2|44
1649877840000|2022-04-13 19:24:00|87615.4|87565.4|87615.6|87565.6|87618.1|87568.1|87614.9|87564.9|27
1649877850000|2022-04-13 19:24:10|87609.6|87559.6|87613.1|87563.1|87619|87569|87609.6|87559.6|38
1649877860000|2022-04-13 19:24:20|87612.7|87562.7|87613.4|87563.4|87613.8|87563.8|87612.7|87562.7|11
1649877870000|2022-04-13 19:24:30|87613.5|87563.5|87620.5|87570.5|87620.6|87570.6|87613.5|87563.5|25
1649877880000|2022-04-13 19:24:40|87620.9|87570.9|87616.8|87566.8|87621.3|87571.3|87616.3|87566.3|25
1649877890000|2022-04-13 19:24:50|87616.6|87566.6|87617.9|87567.9|87617.9|87567.9|87616.6|87566.6|8
1649877900000|2022-04-13 19:25:00|87618.2|87568.2|87618.6|87568.6|87618.6|87568.6|87614.4|87564.4|30
1649877910000|2022-04-13 19:25:10|87618.7|87568.7|87614.7|87564.7|87618.8|87568.8|87611|87561|27
1649877920000|2022-04-13 19:25:20|87602.9|87577.9|87615|87565|87615|87578|87599|87562.1|24
1649877930000|2022-04-13 19:25:30|87615.1|87565.1|87622.1|87572.1|87622.1|87583.8|87607.5|87565.1|30
1649877940000|2022-04-13 19:25:40|87621.8|87571.8|87622.8|87572.8|87622.8|87572.8|87621|87571|18
1649877950000|2022-04-13 19:25:50|87622.7|87572.7|87621.5|87571.5|87623.1|87573.1|87620.3|87570.3|17
1649877960000|2022-04-13 19:26:00|87621.4|87571.4|87618.1|87568.1|87622|87572|87616.9|87566.9|30
1649877970000|2022-04-13 19:26:10|87616.6|87566.6|87619.9|87569.9|87620.8|87570.8|87616.6|87566.6|35
1649877980000|2022-04-13 19:26:20|87619.7|87569.7|87620.7|87570.7|87620.8|87570.8|87618.6|87568.6|28
1649877990000|2022-04-13 19:26:30|87620.9|87570.9|87616.9|87566.9|87620.9|87570.9|87615.6|87565.6|20
1649878000000|2022-04-13 19:26:40|87616.8|87566.8|87617.3|87567.3|87617.6|87567.6|87616.8|87566.8|16
1649878010000|2022-04-13 19:26:50|87617|87567|87614.4|87564.4|87617|87567|87611.2|87561.2|37
1649878020000|2022-04-13 19:27:00|87614.1|87564.1|87616.6|87566.6|87616.7|87566.7|87611.8|87561.8|40
1649878030000|2022-04-13 19:27:10|87616.3|87566.3|87617.3|87567.3|87617.3|87567.3|87615.2|87565.2|26
1649878040000|2022-04-13 19:27:20|87617.4|87567.4|87611.3|87561.3|87617.4|87567.4|87611.3|87561.3|27
1649878050000|2022-04-13 19:27:30|87612.2|87562.2|87611.2|87561.2|87614.3|87564.3|87608.8|87558.8|24
1649878060000|2022-04-13 19:27:40|87610.7|87560.7|87611.5|87561.5|87613.5|87563.5|87610.7|87560.7|29
1649878070000|2022-04-13 19:27:50|87611.7|87561.7|87608|87558|87612.6|87562.6|87607.9|87557.9|18
1649878080000|2022-04-13 19:28:00|87607.9|87557.9|87605.6|87555.6|87608|87558|87604.8|87554.8|31
1649878090000|2022-04-13 19:28:10|87605.9|87555.9|87605.3|87555.3|87606.6|87556.6|87601|87551|30
1649878100000|2022-04-13 19:28:20|87605|87555|87604.8|87554.8|87607.3|87557.3|87603.7|87553.7|20
1649878110000|2022-04-13 19:28:30|87604.5|87554.5|87603.1|87553.1|87606.4|87556.4|87599.1|87549.1|28
1649878120000|2022-04-13 19:28:40|87603|87553|87601.4|87551.4|87603.4|87553.4|87601.1|87551.1|28
1649878130000|2022-04-13 19:28:50|87601.7|87551.7|87605.3|87555.3|87606|87556|87600.2|87550.2|42
1649878140000|2022-04-13 19:29:00|87605.5|87555.5|87607.7|87557.7|87607.9|87557.9|87605.2|87555.2|27
1649878150000|2022-04-13 19:29:10|87607.8|87557.8|87604.1|87554.1|87607.8|87557.8|87602.8|87552.8|28
1649878160000|2022-04-13 19:29:20|87604.5|87554.5|87606|87556|87606|87556|87604.5|87554.5|22
1649878170000|2022-04-13 19:29:30|87605.9|87555.9|87603.8|87553.8|87607.4|87557.4|87603.7|87553.7|29
1649878180000|2022-04-13 19:29:40|87604.2|87554.2|87603.5|87553.5|87608.5|87558.5|87602.4|87552.4|25
1649878190000|2022-04-13 19:29:50|87603.9|87553.9|87606.3|87556.3|87611.5|87561.5|87603.6|87553.6|26
1649878200000|2022-04-13 19:30:00|87607.5|87557.5|87611.1|87561.1|87611.1|87561.1|87605.5|87555.5|31
1649878210000|2022-04-13 19:30:10|87612.2|87562.2|87615.7|87565.7|87619|87569|87612.2|87562.2|40
1649878220000|2022-04-13 19:30:20|87615.5|87565.5|87613.3|87563.3|87616.5|87566.5|87611.7|87561.7|27
1649878230000|2022-04-13 19:30:30|87613.4|87563.4|87613.8|87563.8|87615|87565|87613.1|87563.1|16
1649878240000|2022-04-13 19:30:40|87613.7|87563.7|87615.2|87565.2|87619.4|87569.4|87611.6|87561.6|53
1649878250000|2022-04-13 19:30:50|87615|87565|87611.7|87561.7|87615.9|87565.9|87611.7|87561.7|28
1649878260000|2022-04-13 19:31:00|87612.4|87562.4|87612.4|87562.4|87616.9|87566.9|87611.8|87561.8|25
1649878270000|2022-04-13 19:31:10|87612.8|87562.8|87612.3|87562.3|87613.5|87563.5|87611.4|87561.4|28
1649878280000|2022-04-13 19:31:20|87612.2|87562.2|87613.8|87563.8|87614.8|87564.8|87611.7|87561.7|33
1649878290000|2022-04-13 19:31:30|87613.9|87563.9|87611.3|87561.3|87615.4|87565.4|87610.5|87560.5|15
1649878300000|2022-04-13 19:31:40|87612.1|87562.1|87613.7|87563.7|87613.8|87563.8|87611.1|87561.1|31
1649878310000|2022-04-13 19:31:50|87613.4|87563.4|87611.9|87561.9|87615.3|87565.3|87609.4|87559.4|33
1649878320000|2022-04-13 19:32:00|87612|87562|87614.2|87564.2|87615.4|87565.4|87612|87562|31
1649878330000|2022-04-13 19:32:10|87614.3|87564.3|87617.9|87567.9|87621.1|87571.1|87614.3|87564.3|34
1649878340000|2022-04-13 19:32:20|87619.5|87569.5|87618|87568|87623.1|87573.1|87617.1|87567.1|31
1649878350000|2022-04-13 19:32:30|87618.2|87568.2|87621.5|87571.5|87621.5|87571.5|87618.2|87568.2|33
1649878360000|2022-04-13 19:32:40|87621.8|87571.8|87621.3|87571.3|87622.3|87572.3|87620.3|87570.3|23
1649878370000|2022-04-13 19:32:50|87621.4|87571.4|87621.4|87571.4|87623|87573|87621.3|87571.3|18
1649878380000|2022-04-13 19:33:00|87621.6|87571.6|87627.6|87577.6|87628.8|87578.8|87621.6|87571.6|29
1649878390000|2022-04-13 19:33:10|87627.1|87577.1|87626.8|87576.8|87628.4|87578.4|87624.1|87574.1|22
1649878400000|2022-04-13 19:33:20|87626.5|87576.5|87625.4|87575.4|87628.3|87578.3|87625.3|87575.3|19
1649878410000|2022-04-13 19:33:30|87624.7|87574.7|87628.5|87578.5|87628.8|87578.8|87624.6|87574.6|30
1649878420000|2022-04-13 19:33:40|87628.3|87578.3|87628.4|87578.4|87628.6|87578.6|87626.6|87576.6|24
1649878430000|2022-04-13 19:33:50|87628.5|87578.5|87628.8|87578.8|87629.3|87579.3|87628|87578|17
1649878440000|2022-04-13 19:34:00|87629.1|87579.1|87629.1|87579.1|87629.4|87579.4|87628|87578|23
1649878450000|2022-04-13 19:34:10|87624.4|87574.4|87620.9|87570.9|87625.7|87575.7|87586.3|87536.3|60
1649878460000|2022-04-13 19:34:20|87620.8|87570.8|87616.9|87566.9|87621.1|87571.1|87616.4|87566.4|36
1649878470000|2022-04-13 19:34:30|87616.7|87566.7|87622.6|87572.6|87622.8|87572.8|87616.7|87566.7|56
1649878480000|2022-04-13 19:34:40|87622.7|87572.7|87624.1|87574.1|87624.2|87574.2|87622.3|87572.3|39
1649878490000|2022-04-13 19:34:50|87623.9|87573.9|87620.1|87570.1|87624|87574|87616.8|87566.8|45
1649878500000|2022-04-13 19:35:00|87620.3|87570.3|87619.6|87569.6|87620.7|87570.7|87618.2|87568.2|42
1649878510000|2022-04-13 19:35:10|87619.4|87569.4|87617.7|87567.7|87619.8|87569.8|87616.8|87566.8|30
1649878520000|2022-04-13 19:35:20|87617.6|87567.6|87617.6|87567.6|87618.5|87568.5|87617.2|87567.2|17
1649878530000|2022-04-13 19:35:30|87618|87568|87618.5|87568.5|87619.4|87569.4|87617.6|87567.6|26
1649878540000|2022-04-13 19:35:40|87618.8|87568.8|87620.3|87570.3|87622.8|87572.8|87617.9|87567.9|43
1649878550000|2022-04-13 19:35:50|87619.7|87569.7|87614|87564|87619.7|87569.7|87612.6|87562.6|47
1649878560000|2022-04-13 19:36:00|87613.7|87563.7|87615.2|87565.2|87616.1|87566.1|87613.5|87563.5|35
1649878570000|2022-04-13 19:36:10|87615.1|87565.1|87610|87560|87615.7|87565.7|87610|87560|38
1649878580000|2022-04-13 19:36:20|87610.2|87560.2|87618.4|87568.4|87620.3|87570.3|87610.2|87560.2|50
1649878590000|2022-04-13 19:36:30|87618.6|87568.6|87619.2|87569.2|87619.5|87569.5|87617.7|87567.7|37
1649878600000|2022-04-13 19:36:40|87619|87569|87625.9|87575.9|87627.3|87577.3|87618.8|87568.8|39
1649878610000|2022-04-13 19:36:50|87626.2|87576.2|87627.5|87577.5|87627.8|87577.8|87626.2|87576.2|20
1649878620000|2022-04-13 19:37:00|87627.6|87577.6|87631.9|87581.9|87631.9|87581.9|87625.1|87575.1|31
1649878630000|2022-04-13 19:37:10|87633.4|87583.4|87631.9|87581.9|87633.4|87583.4|87630.9|87580.9|28
1649878640000|2022-04-13 19:37:20|87630.9|87580.9|87613.8|87563.8|87631.3|87581.3|87613.8|87563.8|35
1649878650000|2022-04-13 19:37:30|87613.2|87563.2|87615|87565|87617.3|87567.3|87606.6|87556.6|54
1649878660000|2022-04-13 19:37:40|87615.1|87565.1|87615.5|87565.5|87615.8|87565.8|87615.1|87565.1|36
1649878670000|2022-04-13 19:37:50|87615.4|87565.4|87615.7|87565.7|87615.9|87565.9|87614.3|87564.3|31
1649878680000|2022-04-13 19:38:00|87615.6|87565.6|87605.3|87555.3|87616|87566|87605.2|87555.2|52
1649878690000|2022-04-13 19:38:10|87605.1|87555.1|87602.6|87552.6|87606.7|87556.7|87601.9|87551.9|41
1649878700000|2022-04-13 19:38:20|87603.6|87553.6|87603.4|87553.4|87603.8|87553.8|87601.2|87551.2|42
1649878710000|2022-04-13 19:38:30|87603.5|87553.5|87606.5|87556.5|87607.4|87557.4|87603|87553|42
1649878720000|2022-04-13 19:38:40|87606.8|87556.8|87608.6|87558.6|87608.6|87558.6|87606.8|87556.8|20
1649878730000|2022-04-13 19:38:50|87608.1|87558.1|87611.1|87561.1|87611.1|87561.1|87608|87558|31
1649878740000|2022-04-13 19:39:00|87610.4|87560.4|87621.9|87571.9|87622.2|87572.2|87610.2|87560.2|46
1649878750000|2022-04-13 19:39:10|87621.8|87571.8|87618|87568|87634.2|87584.2|87617.4|87567.4|65
1649878760000|2022-04-13 19:39:20|87618.3|87568.3|87624.1|87574.1|87624.4|87574.4|87618.3|87568.3|42
1649878770000|2022-04-13 19:39:30|87623.8|87573.8|87623.8|87573.8|87625.1|87575.1|87620.5|87570.5|39
1649878780000|2022-04-13 19:39:40|87623.7|87573.7|87626.2|87576.2|87628.2|87578.2|87619|87569|44
1649878790000|2022-04-13 19:39:50|87627.3|87577.3|87627.6|87577.6|87633.3|87583.3|87627.2|87577.2|46
1649878800000|2022-04-13 19:40:00|87627.4|87577.4|87618.4|87568.4|87628.9|87578.9|87616.2|87566.2|44
1649878810000|2022-04-13 19:40:10|87619.2|87569.2|87612.4|87562.4|87619.8|87569.8|87612.1|87562.1|35
1649878820000|2022-04-13 19:40:20|87612.6|87562.6|87613.5|87563.5|87614.9|87564.9|87612.6|87562.6|29
1649878830000|2022-04-13 19:40:30|87613.7|87563.7|87617.3|87567.3|87617.3|87567.3|87612.6|87562.6|31
1649878840000|2022-04-13 19:40:40|87617|87567|87621.2|87571.2|87621.4|87571.4|87617|87567|28
1649878850000|2022-04-13 19:40:50|87618.1|87568.1|87619|87569|87619.9|87569.9|87618.1|87568.1|25
1649878860000|2022-04-13 19:41:00|87619.2|87569.2|87621.1|87571.1|87622.6|87572.6|87619.2|87569.2|40
1649878870000|2022-04-13 19:41:10|87620.9|87570.9|87622.6|87572.6|87625.9|87575.9|87620.9|87570.9|43
1649878880000|2022-04-13 19:41:20|87622.4|87572.4|87627.2|87577.2|87628.1|87578.1|87622.4|87572.4|43
1649878890000|2022-04-13 19:41:30|87626.8|87576.8|87619.7|87569.7|87626.8|87576.8|87616|87566|53
1649878900000|2022-04-13 19:41:40|87619.9|87569.9|87631|87581|87632|87582|87619.4|87569.4|51
1649878910000|2022-04-13 19:41:50|87631.2|87581.2|87626|87576|87631.2|87581.2|87625.3|87575.3|42
1649878920000|2022-04-13 19:42:00|87626.3|87576.3|87629.3|87579.3|87630.8|87580.8|87624.5|87574.5|50
1649878930000|2022-04-13 19:42:10|87629.4|87579.4|87631.5|87581.5|87632.1|87582.1|87629.4|87579.4|20
1649878940000|2022-04-13 19:42:20|87631.7|87581.7|87631.8|87581.8|87631.9|87581.9|87631.4|87581.4|18
1649878950000|2022-04-13 19:42:30|87631.6|87581.6|87630.5|87580.5|87633.2|87583.2|87630.5|87580.5|28
1649878960000|2022-04-13 19:42:40|87630.9|87580.9|87637.6|87587.6|87637.6|87587.6|87630.9|87580.9|42
1649878970000|2022-04-13 19:42:50|87637.5|87587.5|87636.6|87586.6|87638.6|87588.6|87635.6|87585.6|40
1649878980000|2022-04-13 19:43:00|87637.8|87587.8|87633.6|87583.6|87640.1|87590.1|87633.4|87583.4|57
1649878990000|2022-04-13 19:43:10|87634.7|87584.7|87634.2|87584.2|87636.3|87586.3|87630.6|87580.6|36
1649879000000|2022-04-13 19:43:20|87633.3|87583.3|87631.1|87581.1|87635.4|87585.4|87630.6|87580.6|44
1649879010000|2022-04-13 19:43:30|87630|87580|87633|87583|87633|87583|87629.6|87579.6|41
1649879020000|2022-04-13 19:43:40|87632.9|87582.9|87632.6|87582.6|87632.9|87582.9|87631.8|87581.8|28
1649879030000|2022-04-13 19:43:50|87632.7|87582.7|87630.5|87580.5|87632.7|87582.7|87626.6|87576.6|49
1649879040000|2022-04-13 19:44:00|87630.8|87580.8|87632.1|87582.1|87633.3|87583.3|87630.8|87580.8|45
1649879050000|2022-04-13 19:44:10|87632|87582|87634.4|87584.4|87635.1|87585.1|87632|87582|30
1649879060000|2022-04-13 19:44:20|87635|87585|87633.4|87583.4|87635.6|87585.6|87633.4|87583.4|31
1649879070000|2022-04-13 19:44:30|87633.6|87583.6|87635.4|87585.4|87635.7|87585.7|87632.4|87582.4|33
1649879080000|2022-04-13 19:44:40|87634.6|87584.6|87636.1|87586.1|87636.7|87586.7|87621.9|87571.9|51
1649879090000|2022-04-13 19:44:50|87635.1|87585.1|87637|87587|87637.8|87587.8|87634.9|87584.9|34
1649879100000|2022-04-13 19:45:00|87637.4|87587.4|87628.9|87578.9|87638.5|87588.5|87621.9|87571.9|74
1649879110000|2022-04-13 19:45:10|87627.5|87577.5|87633.8|87583.8|87636.8|87586.8|87627.5|87577.5|62
1649879120000|2022-04-13 19:45:20|87634.6|87584.6|87624.4|87574.4|87636.3|87586.3|87622.7|87572.7|64
1649879130000|2022-04-13 19:45:30|87624.6|87574.6|87631.8|87581.8|87636.3|87586.3|87621.6|87571.6|54
1649879140000|2022-04-13 19:45:40|87634.2|87584.2|87630|87580|87634.7|87584.7|87625.7|87575.7|52
1649879150000|2022-04-13 19:45:50|87632.2|87582.2|87634.1|87584.1|87634.7|87584.7|87627.9|87577.9|47
1649879160000|2022-04-13 19:46:00|87632.9|87582.9|87640.3|87590.3|87642.2|87592.2|87629.1|87579.1|55
1649879170000|2022-04-13 19:46:10|87640.9|87590.9|87641.5|87591.5|87642.5|87592.5|87640|87590|46
1649879180000|2022-04-13 19:46:20|87641.4|87591.4|87639.9|87589.9|87641.4|87591.4|87639.5|87589.5|38
1649879190000|2022-04-13 19:46:30|87640.2|87590.2|87636.3|87586.3|87640.2|87590.2|87635|87585|56
1649879200000|2022-04-13 19:46:40|87636.2|87586.2|87635.4|87585.4|87638.5|87588.5|87635.4|87585.4|38
1649879210000|2022-04-13 19:46:50|87635.5|87585.5|87635.9|87585.9|87636.4|87586.4|87635.3|87585.3|23
1649879220000|2022-04-13 19:47:00|87635.8|87585.8|87635.5|87585.5|87636.2|87586.2|87634.2|87584.2|32
1649879230000|2022-04-13 19:47:10|87635.8|87585.8|87637|87587|87637.8|87587.8|87635.5|87585.5|20
1649879240000|2022-04-13 19:47:20|87636.1|87586.1|87633|87583|87639.2|87589.2|87630|87580|25
1649879250000|2022-04-13 19:47:30|87629.5|87579.5|87630|87580|87631.9|87581.9|87627.7|87577.7|33
1649879260000|2022-04-13 19:47:40|87629.7|87579.7|87620.6|87570.6|87629.7|87579.7|87617.4|87567.4|56
1649879270000|2022-04-13 19:47:50|87620.7|87570.7|87621.5|87571.5|87622.1|87572.1|87620.2|87570.2|43
1649879280000|2022-04-13 19:48:00|87622|87572|87620.1|87570.1|87622.3|87572.3|87619.4|87569.4|34
1649879290000|2022-04-13 19:48:10|87620.3|87570.3|87628.2|87578.2|87628.2|87578.2|87619.5|87569.5|44
1649879300000|2022-04-13 19:48:20|87627.2|87577.2|87626|87576|87627.2|87577.2|87625.9|87575.9|34
1649879310000|2022-04-13 19:48:30|87626.2|87576.2|87626.3|87576.3|87626.8|87576.8|87625.7|87575.7|29
1649879320000|2022-04-13 19:48:40|87625.6|87575.6|87620.6|87570.6|87626|87576|87619.4|87569.4|44
1649879330000|2022-04-13 19:48:50|87620.3|87570.3|87620.7|87570.7|87621.1|87571.1|87619.4|87569.4|51
1649879340000|2022-04-13 19:49:00|87620.2|87570.2|87620.6|87570.6|87620.9|87570.9|87619.3|87569.3|36
1649879350000|2022-04-13 19:49:10|87620.5|87570.5|87621|87571|87621.4|87571.4|87619.7|87569.7|40
1649879360000|2022-04-13 19:49:20|87621.1|87571.1|87620.4|87570.4|87621.1|87571.1|87620.1|87570.1|22
1649879370000|2022-04-13 19:49:30|87620.2|87570.2|87621.2|87571.2|87623.1|87573.1|87619.1|87569.1|41
1649879380000|2022-04-13 19:49:40|87620.7|87570.7|87619.7|87569.7|87620.9|87570.9|87619.1|87569.1|25
1649879390000|2022-04-13 19:49:50|87619.6|87569.6|87610.5|87560.5|87619.9|87569.9|87609.6|87559.6|46
1649879400000|2022-04-13 19:50:00|87610.4|87560.4|87618.9|87568.9|87622.9|87572.9|87604.6|87554.6|60
1649879410000|2022-04-13 19:50:10|87619|87569|87619.4|87569.4|87619.8|87569.8|87615.6|87565.6|57
1649879420000|2022-04-13 19:50:20|87619.5|87569.5|87614|87564|87619.9|87569.9|87614|87564|49
1649879430000|2022-04-13 19:50:30|87614.1|87564.1|87618.7|87568.7|87620.7|87570.7|87607.2|87557.2|60
1649879440000|2022-04-13 19:50:40|87618.4|87568.4|87616.8|87566.8|87619.3|87569.3|87616.6|87566.6|38
1649879450000|2022-04-13 19:50:50|87616.7|87566.7|87613.6|87563.6|87616.8|87566.8|87611.2|87561.2|47
1649879460000|2022-04-13 19:51:00|87613.7|87563.7|87618.7|87568.7|87620.7|87570.7|87613.7|87563.7|47
1649879470000|2022-04-13 19:51:10|87618.6|87568.6|87619.8|87569.8|87620.6|87570.6|87618.1|87568.1|33
1649879480000|2022-04-13 19:51:20|87619.9|87569.9|87620.2|87570.2|87620.6|87570.6|87616.6|87566.6|50
1649879490000|2022-04-13 19:51:30|87620.3|87570.3|87621.2|87571.2|87622.2|87572.2|87620.1|87570.1|43
1649879500000|2022-04-13 19:51:40|87621.3|87571.3|87617.6|87567.6|87621.5|87571.5|87617.2|87567.2|36
1649879510000|2022-04-13 19:51:50|87617.4|87567.4|87616.4|87566.4|87619.3|87569.3|87615.2|87565.2|41
1649879520000|2022-04-13 19:52:00|87616.5|87566.5|87619.5|87569.5|87620.1|87570.1|87615|87565|43
1649879530000|2022-04-13 19:52:10|87619.6|87569.6|87617.4|87567.4|87620.8|87570.8|87616.6|87566.6|39
1649879540000|2022-04-13 19:52:20|87617.7|87567.7|87618.8|87568.8|87620.5|87570.5|87616.6|87566.6|47
1649879550000|2022-04-13 19:52:30|87619|87569|87619.6|87569.6|87620.2|87570.2|87617.9|87567.9|44
1649879560000|2022-04-13 19:52:40|87619.3|87569.3|87615.3|87565.3|87620.6|87570.6|87615.3|87565.3|35
1649879570000|2022-04-13 19:52:50|87615.2|87565.2|87612.7|87562.7|87616.9|87566.9|87612.7|87562.7|42
1649879580000|2022-04-13 19:53:00|87613|87563|87611.9|87561.9|87614.9|87564.9|87611.3|87561.3|30
1649879590000|2022-04-13 19:53:10|87612.2|87562.2|87614.4|87564.4|87614.6|87564.6|87611.5|87561.5|38
1649879600000|2022-04-13 19:53:20|87614.3|87564.3|87617.3|87567.3|87617.3|87567.3|87614.3|87564.3|36
1649879610000|2022-04-13 19:53:30|87617.4|87567.4|87616|87566|87617.6|87567.6|87614.4|87564.4|40
1649879620000|2022-04-13 19:53:40|87616.8|87566.8|87617.3|87567.3|87617.5|87567.5|87616.4|87566.4|25
1649879630000|2022-04-13 19:53:50|87616.8|87566.8|87616.1|87566.1|87617.4|87567.4|87616|87566|31
1649879640000|2022-04-13 19:54:00|87615.9|87565.9|87619.1|87569.1|87619.1|87569.1|87615.9|87565.9|37
1649879650000|2022-04-13 19:54:10|87619|87569|87619.1|87569.1|87619.6|87569.6|87618.8|87568.8|38
1649879660000|2022-04-13 19:54:20|87619.3|87569.3|87619.9|87569.9|87619.9|87569.9|87616.5|87566.5|42
1649879670000|2022-04-13 19:54:30|87619.4|87569.4|87618.3|87568.3|87619.6|87569.6|87618.1|87568.1|38
1649879680000|2022-04-13 19:54:40|87618.4|87568.4|87616.1|87566.1|87618.4|87568.4|87613.9|87563.9|46
1649879690000|2022-04-13 19:54:50|87616.3|87566.3|87614.7|87564.7|87617.4|87567.4|87614.6|87564.6|28
1649879700000|2022-04-13 19:55:00|87614.3|87564.3|87613.9|87563.9|87616.4|87566.4|87611.9|87561.9|50
1649879710000|2022-04-13 19:55:10|87614.1|87564.1|87614.1|87564.1|87614.5|87564.5|87613.3|87563.3|36
1649879720000|2022-04-13 19:55:20|87614.2|87564.2|87615.9|87565.9|87615.9|87565.9|87614.2|87564.2|35
1649879730000|2022-04-13 19:55:30|87616|87566|87615.7|87565.7|87616|87566|87615.2|87565.2|18
1649879740000|2022-04-13 19:55:40|87615.3|87565.3|87615.1|87565.1|87615.4|87565.4|87614.6|87564.6|19
1649879750000|2022-04-13 19:55:50|87615.6|87565.6|87614.6|87564.6|87616.5|87566.5|87614.6|87564.6|39
1649879760000|2022-04-13 19:56:00|87615.7|87565.7|87609.7|87559.7|87617.3|87567.3|87598.1|87548.1|57
1649879770000|2022-04-13 19:56:10|87610.3|87560.3|87608.4|87558.4|87611.3|87561.3|87607.8|87557.8|49
1649879780000|2022-04-13 19:56:20|87608.2|87558.2|87608.6|87558.6|87608.6|87558.6|87606.8|87556.8|37
1649879790000|2022-04-13 19:56:30|87608.5|87558.5|87606.3|87556.3|87609.5|87559.5|87601.8|87551.8|35
1649879800000|2022-04-13 19:56:40|87606.9|87556.9|87606.9|87556.9|87607.1|87557.1|87606.2|87556.2|21
1649879810000|2022-04-13 19:56:50|87604.5|87554.5|87605.9|87555.9|87608.1|87558.1|87604.5|87554.5|42
1649879820000|2022-04-13 19:57:00|87606|87556|87605.5|87555.5|87607.2|87560.5|87585.5|87544.9|46
1649879830000|2022-04-13 19:57:10|87605.7|87555.7|87606.3|87556.3|87607.6|87557.6|87603.6|87553.6|33
1649879840000|2022-04-13 19:57:20|87606.8|87556.8|87607.4|87557.4|87608.1|87558.1|87605.7|87555.7|36
1649879850000|2022-04-13 19:57:30|87607.1|87557.1|87607|87557|87607.5|87557.5|87605.5|87555.5|37
1649879860000|2022-04-13 19:57:40|87606.5|87556.5|87604.8|87554.8|87607.4|87557.4|87602.8|87552.8|48
1649879870000|2022-04-13 19:57:50|87605.3|87555.3|87606.6|87556.6|87606.6|87556.6|87604.8|87554.8|21
1649879880000|2022-04-13 19:58:00|87606.7|87556.7|87609.8|87559.8|87613.3|87563.3|87605.3|87555.3|57
1649879890000|2022-04-13 19:58:10|87610.2|87560.2|87608.3|87558.3|87610.4|87560.4|87607.7|87557.7|38
1649879900000|2022-04-13 19:58:20|87609|87559|87603.7|87553.7|87609|87559|87592.7|87542.7|50
1649879910000|2022-04-13 19:58:30|87603.4|87553.4|87602.6|87552.6|87605.5|87555.5|87600.3|87550.3|56
1649879920000|2022-04-13 19:58:40|87602.5|87552.5|87599.5|87549.5|87603.4|87553.4|87599.1|87549.1|64
1649879930000|2022-04-13 19:58:50|87599.3|87549.3|87602.1|87552.1|87603|87553|87599.3|87549.3|44
1649879940000|2022-04-13 19:59:00|87602.5|87552.5|87588.9|87538.9|87602.5|87552.5|87585.1|87535.1|54
1649879950000|2022-04-13 19:59:10|87588.8|87538.8|87565.6|87515.6|87589|87539|87563.3|87513.3|60
1649879960000|2022-04-13 19:59:20|87570.3|87520.3|87577.8|87527.8|87584.1|87534.1|87570.2|87520.2|69
1649879970000|2022-04-13 19:59:30|87577.7|87527.7|87566.1|87516.1|87580.7|87530.7|87563.8|87513.8|63
1649879980000|2022-04-13 19:59:40|87567.1|87517.1|87591.6|87541.6|87595.5|87545.5|87557.4|87507.4|69
1649879990000|2022-04-13 19:59:50|87591.3|87541.3|87593.2|87543.2|87595.5|87545.5|87588.8|87538.8|70
1649880000000|2022-04-13 20:00:00|87593.1|87543.1|87592.4|87542.4|87595.6|87545.6|87590.8|87540.8|54
1649880010000|2022-04-13 20:00:10|87592.7|87542.7|87592.7|87542.7|87593.7|87543.7|87591.9|87541.9|38
1649880020000|2022-04-13 20:00:20|87593.2|87543.2|87593.1|87543.1|87593.5|87543.5|87592|87542|27
1649880030000|2022-04-13 20:00:30|87593.8|87543.8|87593.5|87543.5|87594|87544|87590.6|87540.6|35
1649880040000|2022-04-13 20:00:40|87593.3|87543.3|87594.1|87544.1|87594.3|87544.3|87593|87543|26
1649880050000|2022-04-13 20:00:50|87593.3|87543.3|87594.4|87544.4|87594.5|87544.5|87593.3|87543.3|20
1649880060000|2022-04-13 20:01:00|87594.1|87544.1|87595|87545|87595|87545|87593.7|87543.7|23
1649880070000|2022-04-13 20:01:10|87595.3|87545.3|87596.1|87546.1|87596.1|87546.1|87594.3|87544.3|30
1649880080000|2022-04-13 20:01:20|87595.8|87545.8|87595.9|87545.9|87596.2|87546.2|87594.9|87544.9|17
1649880090000|2022-04-13 20:01:30|87596|87546|87596.9|87546.9|87598.3|87548.3|87594.2|87544.2|28
1649880100000|2022-04-13 20:01:40|87596.8|87546.8|87595.8|87545.8|87597.3|87547.3|87595.1|87545.1|35
1649880110000|2022-04-13 20:01:50|87596.1|87546.1|87594.2|87544.2|87596.1|87546.1|87594.2|87544.2|22
1649880120000|2022-04-13 20:02:00|87594.4|87544.4|87591|87541|87595.7|87545.7|87587.8|87537.8|49
1649880130000|2022-04-13 20:02:10|87590.6|87540.6|87590.9|87540.9|87593.5|87543.5|87588.1|87538.1|56
1649880140000|2022-04-13 20:02:20|87591|87541|87590.8|87540.8|87592.7|87542.7|87590.3|87540.3|45
1649880150000|2022-04-13 20:02:30|87590.7|87540.7|87590|87540|87591.5|87541.5|87589.8|87539.8|34
1649880160000|2022-04-13 20:02:40|87590.3|87540.3|87591.2|87541.2|87592.2|87542.2|87590.1|87540.1|50
1649880170000|2022-04-13 20:02:50|87591.1|87541.1|87589.7|87539.7|87592|87542|87589.5|87539.5|36
1649880180000|2022-04-13 20:03:00|87589.3|87539.3|87588.5|87538.5|87591.2|87541.2|87588|87538|47
1649880190000|2022-04-13 20:03:10|87588.4|87538.4|87589|87539|87589.7|87539.7|87587.8|87537.8|33
1649880200000|2022-04-13 20:03:20|87589.1|87539.1|87590.2|87540.2|87590.9|87540.9|87588.9|87538.9|19
1649880210000|2022-04-13 20:03:30|87590.6|87540.6|87583.9|87533.9|87590.8|87540.8|87583.9|87533.9|27
1649880220000|2022-04-13 20:03:40|87584.1|87534.1|87591.6|87541.6|87592.4|87542.4|87583.4|87533.4|55
1649880230000|2022-04-13 20:03:50|87590.9|87540.9|87591.3|87541.3|87592.4|87542.4|87590.9|87540.9|34
1649880240000|2022-04-13 20:04:00|87591.4|87541.4|87591.6|87541.6|87593.2|87543.2|87591.4|87541.4|40
1649880250000|2022-04-13 20:04:10|87592.4|87542.4|87592.4|87542.4|87592.6|87542.6|87591.8|87541.8|28
1649880260000|2022-04-13 20:04:20|87592.6|87542.6|87592|87542|87593.3|87543.3|87591.6|87541.6|18
1649880270000|2022-04-13 20:04:30|87592.1|87542.1|87591.9|87541.9|87592.2|87542.2|87591.8|87541.8|10
1649880280000|2022-04-13 20:04:40|87592.1|87542.1|87592.1|87542.1|87594.7|87544.7|87591.4|87541.4|33
1649880290000|2022-04-13 20:04:50|87591.7|87541.7|87592.2|87542.2|87594.5|87544.5|87591.5|87541.5|47
1649880300000|2022-04-13 20:05:00|87592.8|87542.8|87592.4|87542.4|87593.5|87543.5|87591.3|87541.3|37
1649880310000|2022-04-13 20:05:10|87592.3|87542.3|87592.3|87542.3|87594.3|87544.3|87590|87540|39
1649880320000|2022-04-13 20:05:20|87592.1|87542.1|87591.8|87541.8|87593.7|87543.7|87590.1|87540.1|41
1649880330000|2022-04-13 20:05:30|87591.7|87541.7|87591.4|87541.4|87593.2|87543.2|87590.3|87540.3|45
1649880340000|2022-04-13 20:05:40|87591.5|87541.5|87591.3|87541.3|87593.3|87543.3|87590.2|87540.2|49
1649880350000|2022-04-13 20:05:50|87591.2|87541.2|87591.8|87541.8|87593.2|87543.2|87590.1|87540.1|44
1649880360000|2022-04-13 20:06:00|87591.6|87541.6|87594.8|87544.8|87594.8|87544.8|87590.4|87540.4|37
1649880370000|2022-04-13 20:06:10|87594.3|87544.3|87593.8|87543.8|87594.7|87544.7|87593.5|87543.5|26
1649880380000|2022-04-13 20:06:20|87593.7|87543.7|87592.6|87542.6|87595.2|87545.2|87591.6|87541.6|41
1649880390000|2022-04-13 20:06:30|87593.2|87543.2|87592|87542|87594|87544|87591.5|87541.5|39
1649880400000|2022-04-13 20:06:40|87592.2|87542.2|87592|87542|87593.8|87543.8|87591.4|87541.4|40
1649880410000|2022-04-13 20:06:50|87592.7|87542.7|87593.1|87543.1|87594.5|87544.5|87591.5|87541.5|41
1649880420000|2022-04-13 20:07:00|87593.8|87543.8|87591.1|87541.1|87594.7|87544.7|87588.8|87538.8|50
1649880430000|2022-04-13 20:07:10|87590.9|87540.9|87590.5|87540.5|87593.6|87543.6|87590|87540|43
1649880440000|2022-04-13 20:07:20|87590.3|87540.3|87590.9|87540.9|87592|87542|87589.4|87539.4|40
1649880450000|2022-04-13 20:07:30|87591.7|87541.7|87590.5|87540.5|87592|87542|87589.7|87539.7|36
1649880460000|2022-04-13 20:07:40|87590.4|87540.4|87591.3|87541.3|87592.8|87542.8|87589.8|87539.8|39
1649880470000|2022-04-13 20:07:50|87592.6|87542.6|87591.7|87541.7|87592.6|87542.6|87590.4|87540.4|13
1649880480000|2022-04-13 20:08:00|87591.9|87541.9|87592.3|87542.3|87592.4|87542.4|87590.8|87540.8|15
1649880490000|2022-04-13 20:08:10|87592|87542|87590.3|87540.3|87592.8|87542.8|87590|87540|48
1649880500000|2022-04-13 20:08:20|87590.6|87540.6|87590.8|87540.8|87591.5|87541.5|87589.7|87539.7|46
1649880510000|2022-04-13 20:08:30|87589.9|87539.9|87588.7|87538.7|87590.9|87540.9|87588.4|87538.4|37
1649880520000|2022-04-13 20:08:40|87590.7|87540.7|87590.8|87540.8|87592|87542|87590|87540|24
1649880530000|2022-04-13 20:08:50|87590.7|87540.7|87592|87542|87592.5|87542.5|87589.6|87539.6|22
1649880540000|2022-04-13 20:09:00|87591.4|87541.4|87592.3|87542.3|87594.1|87544.1|87590.8|87540.8|41
1649880550000|2022-04-13 20:09:10|87592.2|87542.2|87592.6|87542.6|87594.2|87544.2|87590.6|87540.6|38
1649880560000|2022-04-13 20:09:20|87592.1|87542.1|87591.2|87541.2|87592.9|87542.9|87591.2|87541.2|20
1649880570000|2022-04-13 20:09:30|87591.4|87541.4|87591.1|87541.1|87592.3|87542.3|87591.1|87541.1|14
1649880580000|2022-04-13 20:09:40|87591|87541|87590.8|87540.8|87591.8|87541.8|87590.5|87540.5|8
1649880590000|2022-04-13 20:09:50|87590.9|87540.9|87591|87541|87591.5|87541.5|87588.9|87538.9|31
1649880600000|2022-04-13 20:10:00|87590.9|87540.9|87589.6|87539.6|87590.9|87540.9|87589.3|87539.3|54
1649880610000|2022-04-13 20:10:10|87589.3|87539.3|87588.7|87538.7|87589.9|87539.9|87588.1|87538.1|42
1649880620000|2022-04-13 20:10:20|87588.2|87538.2|87589.4|87539.4|87589.6|87539.6|87588|87538|50
1649880630000|2022-04-13 20:10:30|87589.8|87539.8|87590.4|87540.4|87591.4|87541.4|87589|87539|57
1649880640000|2022-04-13 20:10:40|87590.5|87540.5|87589.1|87539.1|87590.5|87540.5|87587.5|87537.5|45
1649880650000|2022-04-13 20:10:50|87589.3|87539.3|87588.3|87538.3|87589.5|87539.5|87587.8|87537.8|37
1649880660000|2022-04-13 20:11:00|87588|87538|87589.3|87539.3|87589.8|87539.8|87587.6|87537.6|36
1649880670000|2022-04-13 20:11:10|87589.1|87539.1|87587.7|87537.7|87589.3|87539.3|87587.1|87537.1|46
1649880680000|2022-04-13 20:11:20|87587.8|87537.8|87588.4|87538.4|87588.5|87538.5|87587.2|87537.2|49
1649880690000|2022-04-13 20:11:30|87587.7|87537.7|87589.4|87539.4|87590.3|87540.3|87587.7|87537.7|53
1649880700000|2022-04-13 20:11:40|87589.2|87539.2|87589.5|87539.5|87590|87540|87587|87537|58
1649880710000|2022-04-13 20:11:50|87589.6|87539.6|87589.8|87539.8|87591.1|87541.1|87587.9|87537.9|54
1649880720000|2022-04-13 20:12:00|87589.6|87539.6|87589.1|87539.1|87592.2|87542.2|87588.6|87538.6|58
1649880730000|2022-04-13 20:12:10|87588.7|87538.7|87589.5|87539.5|87590.5|87540.5|87588.5|87538.5|57
1649880740000|2022-04-13 20:12:20|87589.9|87539.9|87588.5|87538.5|87590.3|87540.3|87588.5|87538.5|44
1649880750000|2022-04-13 20:12:30|87589.9|87539.9|87588.5|87538.5|87590.2|87540.2|87587.8|87537.8|48
1649880760000|2022-04-13 20:12:40|87588.2|87538.2|87587.4|87537.4|87590.4|87540.4|87586.8|87536.8|52
1649880770000|2022-04-13 20:12:50|87587.6|87537.6|87588|87538|87589.9|87539.9|87586.9|87536.9|58
1649880780000|2022-04-13 20:13:00|87587.6|87537.6|87587.9|87537.9|87588.9|87538.9|87587|87537|50
1649880790000|2022-04-13 20:13:10|87587.7|87537.7|87587.9|87537.9|87590.6|87540.6|87587.4|87537.4|61
1649880800000|2022-04-13 20:13:20|87588.1|87538.1|87587.7|87537.7|87591.2|87541.2|87587.2|87537.2|62
1649880810000|2022-04-13 20:13:30|87587.3|87537.3|87587.7|87537.7|87588.7|87538.7|87587.2|87537.2|41
1649880820000|2022-04-13 20:13:40|87587.8|87537.8|87589.1|87539.1|87589.9|87539.9|87587.5|87537.5|42
1649880830000|2022-04-13 20:13:50|87588.9|87538.9|87588.9|87538.9|87589.4|87539.4|87587.9|87537.9|39
1649880840000|2022-04-13 20:14:00|87588.7|87538.7|87589.1|87539.1|87592.2|87542.2|87588.3|87538.3|53
1649880850000|2022-04-13 20:14:10|87589.9|87539.9|87591|87541|87591.6|87541.6|87588.4|87538.4|57
1649880860000|2022-04-13 20:14:20|87590.8|87540.8|87591.7|87541.7|87591.7|87541.7|87588.8|87538.8|42
1649880870000|2022-04-13 20:14:30|87591.8|87541.8|87590.5|87540.5|87591.9|87541.9|87589.2|87539.2|49
1649880880000|2022-04-13 20:14:40|87591.3|87541.3|87590.7|87540.7|87591.8|87541.8|87590.1|87540.1|42
1649880890000|2022-04-13 20:14:50|87590.5|87540.5|87588.8|87538.8|87590.7|87540.7|87588.4|87538.4|47
1649880900000|2022-04-13 20:15:00|87589|87539|87589.1|87539.1|87590|87540|87588.9|87538.9|44
1649880910000|2022-04-13 20:15:10|87589|87539|87590.1|87540.1|87590.7|87540.7|87588.9|87538.9|42
1649880920000|2022-04-13 20:15:20|87589.2|87539.2|87588.5|87538.5|87591.3|87541.3|87588.5|87538.5|45
1649880930000|2022-04-13 20:15:30|87589.3|87539.3|87589.8|87539.8|87591.2|87541.2|87588.6|87538.6|54
1649880940000|2022-04-13 20:15:40|87589.7|87539.7|87588.6|87538.6|87591|87541|87587.5|87537.5|54
1649880950000|2022-04-13 20:15:50|87588.5|87538.5|87588.6|87538.6|87590|87540|87588.1|87538.1|51
1649880960000|2022-04-13 20:16:00|87588.7|87538.7|87588.7|87538.7|87589.5|87539.5|87587.8|87537.8|43
1649880970000|2022-04-13 20:16:10|87588.6|87538.6|87589.6|87539.6|87590.6|87540.6|87588.3|87538.3|49
1649880980000|2022-04-13 20:16:20|87589.9|87539.9|87589.5|87539.5|87591.7|87541.7|87588|87538|54
1649880990000|2022-04-13 20:16:30|87589.4|87539.4|87590.6|87540.6|87590.7|87540.7|87588.8|87538.8|51
1649881000000|2022-04-13 20:16:40|87590.5|87540.5|87589.7|87539.7|87591.7|87541.7|87588.6|87538.6|46
1649881010000|2022-04-13 20:16:50|87589.6|87539.6|87588.2|87538.2|87591.2|87541.2|87588|87538|45
1649881020000|2022-04-13 20:17:00|87588.6|87538.6|87589.6|87539.6|87591|87541|87588.4|87538.4|42
1649881030000|2022-04-13 20:17:10|87589.8|87539.8|87592.3|87542.3|87593|87543|87589|87539|49
1649881040000|2022-04-13 20:17:20|87591.7|87541.7|87589.3|87539.3|87592|87542|87589.1|87539.1|51
1649881050000|2022-04-13 20:17:30|87589.2|87539.2|87591.1|87541.1|87591.8|87541.8|87588.9|87538.9|55
1649881060000|2022-04-13 20:17:40|87591.2|87541.2|87589.6|87539.6|87591.9|87541.9|87589.6|87539.6|42
1649881070000|2022-04-13 20:17:50|87589.9|87539.9|87592.2|87542.2|87592.2|87542.2|87589.9|87539.9|37
1649881080000|2022-04-13 20:18:00|87592|87542|87589.9|87539.9|87592.9|87542.9|87589.6|87539.6|47
1649881090000|2022-04-13 20:18:10|87589.8|87539.8|87590.5|87540.5|87592.3|87542.3|87588.9|87538.9|48
1649881100000|2022-04-13 20:18:20|87590.7|87540.7|87591.9|87541.9|87592|87542|87589.7|87539.7|41
1649881110000|2022-04-13 20:18:30|87591.5|87541.5|87590.8|87540.8|87592.9|87542.9|87590.4|87540.4|46
1649881120000|2022-04-13 20:18:40|87590.7|87540.7|87590.8|87540.8|87592.3|87542.3|87589.4|87539.4|51
1649881130000|2022-04-13 20:18:50|87590.9|87540.9|87591.2|87541.2|87591.8|87541.8|87589.9|87539.9|39
1649881140000|2022-04-13 20:19:00|87590.9|87540.9|87598|87548|87603.5|87553.5|87589.2|87539.2|43
1649881150000|2022-04-13 20:19:10|87598.7|87548.7|87604.4|87554.4|87605.5|87555.5|87598.1|87548.1|36
1649881160000|2022-04-13 20:19:20|87603.8|87553.8|87608.7|87558.7|87611.6|87561.6|87603.2|87553.2|63
1649881170000|2022-04-13 20:19:30|87608.9|87558.9|87610.6|87560.6|87611.8|87561.8|87608.4|87558.4|44
1649881180000|2022-04-13 20:19:40|87610.4|87560.4|87608.1|87558.1|87612|87562|87608.1|87558.1|53
1649881190000|2022-04-13 20:19:50|87608.4|87558.4|87607.4|87557.4|87609.6|87559.6|87606.5|87556.5|49
1649881200000|2022-04-13 20:20:00|87613.4|87563.4|87607.5|87557.5|87613.4|87563.4|87600.8|87550.8|66
1649881210000|2022-04-13 20:20:10|87608.2|87558.2|87604.5|87554.5|87610.6|87560.6|87603.4|87553.4|21
1649881220000|2022-04-13 20:20:20|87606.4|87556.4|87605.4|87555.4|87606.6|87556.6|87604.2|87554.2|12
1649881230000|2022-04-13 20:20:30|87604.7|87554.7|87607.1|87557.1|87607.1|87557.1|87604.4|87554.4|7
1649881240000|2022-04-13 20:20:40|87605.9|87555.9|87603.4|87553.4|87605.9|87555.9|87601.3|87551.3|18
1649881250000|2022-04-13 20:20:50|87603.3|87553.3|87602|87552|87604.3|87554.3|87602|87552|11
1649881260000|2022-04-13 20:21:00|87602.2|87552.2|87602.9|87552.9|87603.4|87553.4|87601.4|87551.4|27
1649881270000|2022-04-13 20:21:10|87602.7|87552.7|87601.4|87551.4|87602.7|87552.7|87600.6|87550.6|11
1649881280000|2022-04-13 20:21:20|87601|87551|87601.8|87551.8|87601.8|87551.8|87601|87551|3
1649881290000|2022-04-13 20:21:30|87600.9|87550.9|87601.4|87551.4|87602.5|87552.5|87600.9|87550.9|12
1649881300000|2022-04-13 20:21:40|87601.7|87551.7|87600.6|87550.6|87601.7|87551.7|87600.1|87550.1|4
1649881310000|2022-04-13 20:21:50|87600.9|87550.9|87600.7|87550.7|87601.9|87551.9|87600.5|87550.5|10
1649881320000|2022-04-13 20:22:00|87600.3|87550.3|87602.1|87552.1|87602.1|87552.1|87600.3|87550.3|8
1649881330000|2022-04-13 20:22:10|87602|87552|87600.5|87550.5|87602|87552|87600.5|87550.5|5
1649881340000|2022-04-13 20:22:20|87603|87553|87601.6|87551.6|87603.4|87553.4|87600.7|87550.7|8
1649881350000|2022-04-13 20:22:30|87601|87551|87602.3|87552.3|87602.3|87552.3|87601|87551|6
1649881360000|2022-04-13 20:22:40|87601.1|87551.1|87602.2|87552.2|87602.2|87552.2|87601.1|87551.1|6
1649881370000|2022-04-13 20:22:50|87602.7|87552.7|87602.6|87552.6|87602.7|87552.7|87601|87551|6
1649881380000|2022-04-13 20:23:00|87601.4|87551.4|87601.1|87551.1|87602.5|87552.5|87600.4|87550.4|21
1649881390000|2022-04-13 20:23:10|87600.2|87550.2|87598.6|87548.6|87602.8|87552.8|87592.3|87542.3|46
1649881400000|2022-04-13 20:23:20|87598.8|87548.8|87596.6|87546.6|87598.8|87548.8|87596.4|87546.4|17
1649881410000|2022-04-13 20:23:30|87597|87547|87598.1|87548.1|87604.8|87554.8|87593.3|87543.3|24
1649881420000|2022-04-13 20:23:40|87598.3|87548.3|87600.1|87550.1|87606|87556|87595.8|87545.8|53
1649881430000|2022-04-13 20:23:50|87598.8|87548.8|87597.5|87547.5|87606.4|87556.4|87595.8|87545.8|52
1649881440000|2022-04-13 20:24:00|87597.4|87547.4|87598.3|87548.3|87598.5|87548.5|87596|87546|27
1649881450000|2022-04-13 20:24:10|87598.4|87548.4|87601.3|87551.3|87605.4|87555.4|87598|87548|26
1649881460000|2022-04-13 20:24:20|87602|87552|87605.3|87555.3|87608.2|87558.2|87597.3|87547.3|58
1649881470000|2022-04-13 20:24:30|87603.2|87553.2|87604.7|87554.7|87608.2|87558.2|87597.7|87547.7|58
1649881480000|2022-04-13 20:24:40|87602.1|87552.1|87603|87553|87607.9|87557.9|87598.5|87548.5|53
1649881490000|2022-04-13 20:24:50|87603.4|87553.4|87600.1|87550.1|87606|87556|87597.9|87547.9|52
1649881500000|2022-04-13 20:25:00|87599.7|87549.7|87599.8|87549.8|87604.4|87554.4|87596|87546|41
1649881510000|2022-04-13 20:25:10|87596.9|87546.9|87595.4|87545.4|87597.7|87547.7|87595.4|87545.4|9
1649881520000|2022-04-13 20:25:20|87599.4|87549.4|87600.9|87550.9|87603.3|87553.3|87598.6|87548.6|14
1649881530000|2022-04-13 20:25:30|87601|87551|87596.3|87546.3|87601|87551|87584.5|87534.5|49
1649881540000|2022-04-13 20:25:40|87595.8|87545.8|87596.4|87546.4|87598.6|87548.6|87595.4|87545.4|9
1649881550000|2022-04-13 20:25:50|87595.3|87545.3|87594.8|87544.8|87596|87546|87594.7|87544.7|6
1649881560000|2022-04-13 20:26:00|87594.7|87544.7|87595.6|87545.6|87597.8|87547.8|87594.6|87544.6|21
1649881570000|2022-04-13 20:26:10|87596.2|87546.2|87593.6|87543.6|87596.2|87546.2|87592.2|87542.2|19
1649881580000|2022-04-13 20:26:20|87593.4|87543.4|87593.3|87543.3|87594.7|87544.7|87592.2|87542.2|7
1649881590000|2022-04-13 20:26:30|87593.6|87543.6|87595.8|87545.8|87596.9|87546.9|87593.3|87543.3|5
1649881600000|2022-04-13 20:26:40|87596.3|87546.3|87596.7|87546.7|87601.9|87551.9|87594.3|87544.3|26
1649881610000|2022-04-13 20:26:50|87597.1|87547.1|87595.9|87545.9|87597.4|87547.4|87595.1|87545.1|9
1649881620000|2022-04-13 20:27:00|87597.8|87547.8|87598.8|87548.8|87603.4|87553.4|87594.5|87544.5|50
1649881630000|2022-04-13 20:27:10|87597.9|87547.9|87601.9|87551.9|87607|87557|87596.3|87546.3|48
1649881640000|2022-04-13 20:27:20|87601|87551|87600.3|87550.3|87606.7|87556.7|87598.4|87548.4|53
1649881650000|2022-04-13 20:27:30|87600.2|87550.2|87600.2|87550.2|87608.6|87558.6|87598.9|87548.9|55
1649881660000|2022-04-13 20:27:40|87599|87549|87601.2|87551.2|87605.9|87555.9|87598.8|87548.8|52
1649881670000|2022-04-13 20:27:50|87600.3|87550.3|87603|87553|87610.2|87560.2|87600.3|87550.3|49
1649881680000|2022-04-13 20:28:00|87601.3|87551.3|87601.5|87551.5|87609.9|87559.9|87600.8|87550.8|49
1649881690000|2022-04-13 20:28:10|87600.8|87550.8|87606.1|87556.1|87606.8|87556.8|87596.5|87546.5|62
1649881700000|2022-04-13 20:28:20|87599.7|87549.7|87599.5|87549.5|87607.1|87557.1|87597.8|87547.8|24
1649881710000|2022-04-13 20:28:30|87599.6|87549.6|87598.6|87548.6|87600.5|87550.5|87598.6|87548.6|13
1649881720000|2022-04-13 20:28:40|87598.3|87548.3|87584.2|87559.2|87599.2|87559.2|87583.4|87546.5|13
1649881730000|2022-04-13 20:28:50|87583.4|87558.4|87582.9|87557.9|87598|87559.8|87580.9|87543.5|25
1649881740000|2022-04-13 20:29:00|87583.8|87558.8|87595.3|87545.3|87598.7|87559.4|87583.6|87545.3|21
1649881750000|2022-04-13 20:29:10|87595.2|87545.2|87583.8|87533.8|87598.4|87560.1|87580.5|87532.5|51
1649881760000|2022-04-13 20:29:20|87583.5|87533.5|87584.5|87559.5|87597.5|87562.2|87582.7|87532.7|48
1649881770000|2022-04-13 20:29:30|87584.2|87559.2|87595.6|87545.6|87605.6|87561.3|87581.1|87545.6|47
1649881780000|2022-04-13 20:29:40|87595.2|87545.2|87597.5|87547.5|87597.9|87547.9|87595.2|87545.2|13
1649881790000|2022-04-13 20:29:50|87597.4|87547.4|87597|87547|87598.5|87548.5|87596|87546|13
1649881800000|2022-04-13 20:30:00|87595.8|87545.8|87598.3|87548.3|87606.1|87556.1|87594.8|87544.8|53
1649881810000|2022-04-13 20:30:10|87607.7|87557.7|87585|87535|87607.7|87557.7|87584.8|87534.8|48
1649881820000|2022-04-13 20:30:20|87585.4|87535.4|87592|87542|87593.1|87543.1|87584.4|87534.4|26
1649881830000|2022-04-13 20:30:30|87592.8|87542.8|87591.5|87541.5|87593.5|87543.5|87579|87529|36
1649881840000|2022-04-13 20:30:40|87592|87542|87586|87536|87595.3|87545.3|87579.8|87529.8|45
1649881850000|2022-04-13 20:30:50|87587|87537|87590.1|87540.1|87590.5|87540.5|87576.8|87526.8|41
1649881860000|2022-04-13 20:31:00|87589.9|87539.9|87585.8|87535.8|87590|87540|87577.1|87527.1|51
1649881870000|2022-04-13 20:31:10|87582.1|87532.1|87584.7|87534.7|87588.7|87538.7|87580.9|87530.9|51
1649881880000|2022-04-13 20:31:20|87585|87535|87589.1|87539.1|87589.9|87539.9|87575|87525|49
1649881890000|2022-04-13 20:31:30|87588.7|87538.7|87587.3|87537.3|87590.1|87540.1|87577.2|87527.2|50
1649881900000|2022-04-13 20:31:40|87587.4|87537.4|87586|87536|87589|87539|87575.4|87525.4|48
1649881910000|2022-04-13 20:31:50|87586.6|87536.6|87574.9|87524.9|87589.6|87539.6|87572.2|87522.2|44
1649881920000|2022-04-13 20:32:00|87578.4|87528.4|87581.5|87531.5|87587.3|87537.3|87575.5|87525.5|45
1649881930000|2022-04-13 20:32:10|87581.7|87531.7|87577.3|87552.3|87588.1|87552.3|87574.4|87524.4|50
1649881940000|2022-04-13 20:32:20|87578.7|87553.7|87584.6|87534.6|87588.6|87553.7|87575.1|87525.1|47
1649881950000|2022-04-13 20:32:30|87585.5|87535.5|87582.4|87532.4|87588.9|87538.9|87578|87528|43
1649881960000|2022-04-13 20:32:40|87582.3|87532.3|87582.9|87532.9|87589.5|87539.5|87576.7|87526.7|52
1649881970000|2022-04-13 20:32:50|87584.8|87534.8|87584.6|87534.6|87597.9|87551.5|87575.5|87527.4|56
1649881980000|2022-04-13 20:33:00|87594.6|87544.6|87585.8|87535.8|87594.6|87544.6|87578.2|87528.2|61
1649881990000|2022-04-13 20:33:10|87583.8|87533.8|87588.2|87538.2|87589.6|87539.6|87580.3|87530.3|54
1649882000000|2022-04-13 20:33:20|87587.5|87537.5|87586.8|87536.8|87589.8|87539.8|87579.3|87529.3|56
1649882010000|2022-04-13 20:33:30|87586|87536|87587.8|87537.8|87589.6|87539.6|87582.1|87532.1|51
1649882020000|2022-04-13 20:33:40|87588.4|87538.4|87587.6|87537.6|87589.4|87539.4|87580.9|87530.9|52
1649882030000|2022-04-13 20:33:50|87587.4|87537.4|87586.1|87536.1|87589.1|87539.1|87578.5|87528.5|54
1649882040000|2022-04-13 20:34:00|87586.2|87536.2|87584.7|87534.7|87590.6|87540.6|87577.8|87527.8|52
1649882050000|2022-04-13 20:34:10|87584.8|87534.8|87588|87538|87590.9|87540.9|87579.6|87529.6|59
1649882060000|2022-04-13 20:34:20|87587.1|87537.1|87586.3|87536.3|87589.5|87539.5|87575.4|87525.4|53
1649882070000|2022-04-13 20:34:30|87587|87537|87586.9|87536.9|87590.4|87540.4|87573.9|87523.9|59
1649882080000|2022-04-13 20:34:40|87588.6|87538.6|87586.4|87536.4|87589|87539|87575.4|87525.4|67
1649882090000|2022-04-13 20:34:50|87587|87537|87585.9|87535.9|87588.7|87538.7|87575.3|87525.3|62
1649882100000|2022-04-13 20:35:00|87585.7|87535.7|87582|87532|87589.8|87539.8|87578.3|87528.3|57
1649882110000|2022-04-13 20:35:10|87583.9|87533.9|87578.7|87528.7|87589.7|87539.7|87576.8|87526.8|72
1649882120000|2022-04-13 20:35:20|87579.2|87529.2|87585.9|87535.9|87588.2|87538.2|87577.6|87527.6|70
1649882130000|2022-04-13 20:35:30|87585.6|87535.6|87586|87536|87587.1|87537.1|87574.8|87524.8|66
1649882140000|2022-04-13 20:35:40|87587.3|87537.3|87584.5|87534.5|87587.3|87537.3|87577.9|87527.9|68
1649882150000|2022-04-13 20:35:50|87585.1|87535.1|87584.4|87534.4|87587.3|87537.3|87574.5|87524.5|68
1649882160000|2022-04-13 20:36:00|87584.6|87534.6|87581.3|87531.3|87587.7|87537.7|87574.8|87524.8|63
1649882170000|2022-04-13 20:36:10|87581.5|87531.5|87582|87532|87586.7|87536.7|87574.8|87524.8|59
1649882180000|2022-04-13 20:36:20|87581.9|87531.9|87595.3|87545.3|87595.3|87545.3|87580.9|87530.9|45
1649882190000|2022-04-13 20:36:30|87595|87545|87599|87549|87608.3|87558.3|87581.1|87531.1|56
1649882200000|2022-04-13 20:36:40|87598.1|87548.1|87596.7|87546.7|87607|87557|87594|87544|56
1649882210000|2022-04-13 20:36:50|87596.8|87546.8|87599.6|87549.6|87599.6|87549.6|87587.5|87537.5|51
1649882220000|2022-04-13 20:37:00|87599.2|87549.2|87598|87548|87604|87554|87589.5|87539.5|65
1649882230000|2022-04-13 20:37:10|87595.5|87545.5|87598.1|87548.1|87600.2|87550.2|87589.3|87539.3|63
1649882240000|2022-04-13 20:37:20|87598|87548|87592.3|87542.3|87598.9|87548.9|87587.9|87537.9|71
1649882250000|2022-04-13 20:37:30|87593.3|87543.3|87583.2|87533.2|87597.6|87547.6|87583.2|87533.2|63
1649882260000|2022-04-13 20:37:40|87583.6|87533.6|87593.5|87543.5|87598.6|87548.6|87583.6|87533.6|67
1649882270000|2022-04-13 20:37:50|87594.7|87544.7|87593.1|87543.1|87597.8|87547.8|87586.7|87536.7|63
1649882280000|2022-04-13 20:38:00|87593.2|87543.2|87598.6|87548.6|87599.4|87549.4|87584.3|87534.3|66
1649882290000|2022-04-13 20:38:10|87599.1|87549.1|87594|87544|87600.3|87550.3|87587.6|87537.6|60
1649882300000|2022-04-13 20:38:20|87593.8|87543.8|87580.8|87530.8|87593.8|87543.8|87580.8|87530.8|61
1649882310000|2022-04-13 20:38:30|87581.9|87531.9|87592.5|87542.5|87593.7|87543.7|87581.9|87531.9|67
1649882320000|2022-04-13 20:38:40|87592.4|87542.4|87589.3|87539.3|87593|87543|87583.5|87533.5|59
1649882330000|2022-04-13 20:38:50|87590.4|87540.4|87590.9|87540.9|87591.7|87541.7|87585.5|87535.5|68
1649882340000|2022-04-13 20:39:00|87588.4|87538.4|87587.8|87537.8|87592.2|87542.2|87586.4|87536.4|62
1649882350000|2022-04-13 20:39:10|87589.1|87539.1|87588.7|87538.7|87591.8|87541.8|87585.6|87535.6|50
1649882360000|2022-04-13 20:39:20|87586.8|87536.8|87590.2|87540.2|87592.2|87542.2|87586.2|87536.2|53
1649882370000|2022-04-13 20:39:30|87591|87541|87590.7|87540.7|87592.6|87542.6|87587|87537|63
1649882380000|2022-04-13 20:39:40|87590.6|87540.6|87589.8|87539.8|87592.7|87542.7|87587.4|87537.4|59
1649882390000|2022-04-13 20:39:50|87589.6|87539.6|87590.9|87540.9|87593.4|87543.4|87585.9|87535.9|70
1649882400000|2022-04-13 20:40:00|87590.8|87540.8|87590.5|87540.5|87594|87544|87589.4|87539.4|66
1649882410000|2022-04-13 20:40:10|87590.4|87540.4|87591.8|87541.8|87593.3|87543.3|87587.5|87537.5|65
1649882420000|2022-04-13 20:40:20|87592.4|87542.4|87588.7|87538.7|87592.9|87542.9|87588.7|87538.7|57
1649882430000|2022-04-13 20:40:30|87590|87540|87590.6|87540.6|87593.7|87543.7|87587.6|87537.6|59
1649882440000|2022-04-13 20:40:40|87590.2|87540.2|87590.9|87540.9|87593.2|87543.2|87589.2|87539.2|65
1649882450000|2022-04-13 20:40:50|87592.2|87542.2|87587.4|87537.4|87594.4|87558.4|87581.2|87536.6|54
1649882460000|2022-04-13 20:41:00|87586.5|87536.5|87593.2|87543.2|87594|87544|87586.1|87536.1|54
1649882470000|2022-04-13 20:41:10|87589.4|87539.4|87590.5|87540.5|87595.1|87545.1|87587.3|87537.3|55
1649882480000|2022-04-13 20:41:20|87590.1|87540.1|87586.7|87536.7|87595.6|87557.7|87577.4|87536.2|59
1649882490000|2022-04-13 20:41:30|87585.7|87535.7|87579.3|87529.3|87595.3|87557.9|87579.2|87529.2|57
1649882500000|2022-04-13 20:41:40|87577.3|87527.3|87575.3|87525.3|87577.3|87527.3|87575.3|87525.3|21
1649882510000|2022-04-13 20:41:50|87577.9|87527.9|87577.6|87527.6|87578.4|87528.4|87576.4|87526.4|14
1649882520000|2022-04-13 20:42:00|87577.3|87527.3|87569.3|87519.3|87577.8|87527.8|87568.1|87518.1|22
1649882530000|2022-04-13 20:42:10|87568.2|87518.2|87556.8|87506.8|87568.2|87518.2|87556.3|87506.3|19
1649882540000|2022-04-13 20:42:20|87556.9|87506.9|87557.4|87507.4|87558.2|87508.2|87555.7|87505.7|7
1649882550000|2022-04-13 20:42:30|87557.9|87507.9|87558.2|87508.2|87559.2|87509.2|87557.9|87507.9|6
1649882560000|2022-04-13 20:42:40|87558.6|87508.6|87559.8|87509.8|87560.2|87510.2|87558.2|87508.2|8
1649882570000|2022-04-13 20:42:50|87561.1|87511.1|87544.3|87494.3|87561.3|87511.3|87544.3|87494.3|39
1649882580000|2022-04-13 20:43:00|87543.9|87493.9|87546.7|87496.7|87551.9|87501.9|87543.9|87493.9|41
1649882590000|2022-04-13 20:43:10|87546.8|87496.8|87547.5|87497.5|87550.3|87500.3|87545.8|87495.8|21
1649882600000|2022-04-13 20:43:20|87546.9|87496.9|87549.9|87499.9|87550.8|87500.8|87546.8|87496.8|17
1649882610000|2022-04-13 20:43:30|87550.1|87500.1|87550.7|87500.7|87550.7|87500.7|87547.7|87497.7|17
1649882620000|2022-04-13 20:43:40|87550.9|87500.9|87551.2|87501.2|87551.2|87501.2|87549.8|87499.8|5
1649882630000|2022-04-13 20:43:50|87551|87501|87548.4|87498.4|87551|87501|87548.4|87498.4|5
1649882640000|2022-04-13 20:44:00|87548.1|87498.1|87546.6|87496.6|87548.1|87498.1|87546.4|87496.4|10
1649882650000|2022-04-13 20:44:10|87546|87496|87546.6|87496.6|87546.6|87496.6|87539.9|87489.9|28
1649882660000|2022-04-13 20:44:20|87549.7|87499.7|87550.4|87500.4|87550.7|87500.7|87548|87498|15
1649882670000|2022-04-13 20:44:30|87551.3|87501.3|87553.1|87503.1|87553.2|87503.2|87550.7|87500.7|7
1649882680000|2022-04-13 20:44:40|87553.3|87503.3|87550.6|87500.6|87553.3|87503.3|87550.1|87500.1|8
1649882690000|2022-04-13 20:44:50|87549.8|87499.8|87550|87500|87550.2|87500.2|87549.6|87499.6|4
1649882700000|2022-04-13 20:45:00|87549|87499|87547.2|87497.2|87549.9|87499.9|87544.4|87494.4|35
1649882710000|2022-04-13 20:45:10|87547.6|87497.6|87547.8|87497.8|87549.2|87499.2|87546.8|87496.8|15
1649882720000|2022-04-13 20:45:20|87546.8|87496.8|87548.9|87498.9|87549|87499|87546.8|87496.8|11
1649882730000|2022-04-13 20:45:30|87548.8|87498.8|87549.9|87499.9|87550.1|87500.1|87548.1|87498.1|6
1649882740000|2022-04-13 20:45:40|87550.4|87500.4|87549.1|87499.1|87551.7|87501.7|87549.1|87499.1|9
1649882750000|2022-04-13 20:45:50|87549.6|87499.6|87549.9|87499.9|87549.9|87499.9|87548.9|87498.9|6
1649882760000|2022-04-13 20:46:00|87548.4|87498.4|87549.7|87499.7|87549.7|87499.7|87547.6|87497.6|14
1649882770000|2022-04-13 20:46:10|87549.6|87499.6|87547.3|87497.3|87550.4|87500.4|87547.3|87497.3|11
1649882780000|2022-04-13 20:46:20|87547.5|87497.5|87547.5|87497.5|87548.1|87498.1|87547.2|87497.2|9
1649882790000|2022-04-13 20:46:30|87548.4|87498.4|87550.6|87500.6|87551.4|87501.4|87548.4|87498.4|4
1649882800000|2022-04-13 20:46:40|87549.7|87499.7|87549.4|87499.4|87550|87500|87549.4|87499.4|10
1649882810000|2022-04-13 20:46:50|87549.5|87499.5|87549.3|87499.3|87550.3|87500.3|87547|87497|10
1649882820000|2022-04-13 20:47:00|87548.9|87498.9|87549.3|87499.3|87550.7|87500.7|87548.3|87498.3|9
1649882830000|2022-04-13 20:47:10|87549.1|87499.1|87550.1|87500.1|87550.1|87500.1|87547.5|87497.5|13
1649882840000|2022-04-13 20:47:20|87549.1|87499.1|87550.9|87500.9|87550.9|87500.9|87548.6|87498.6|18
1649882850000|2022-04-13 20:47:30|87548.8|87498.8|87549.5|87499.5|87552.7|87502.7|87548.8|87498.8|21
1649882860000|2022-04-13 20:47:40|87549.9|87499.9|87548.3|87498.3|87550.3|87500.3|87547.9|87497.9|13
1649882870000|2022-04-13 20:47:50|87547.5|87497.5|87548.7|87498.7|87549.1|87499.1|87547.5|87497.5|4
1649882880000|2022-04-13 20:48:00|87549.1|87499.1|87549.4|87499.4|87550.3|87500.3|87549.1|87499.1|18
1649882890000|2022-04-13 20:48:10|87549.1|87499.1|87549.1|87499.1|87549.9|87499.9|87549|87499|11
1649882900000|2022-04-13 20:48:20|87549.3|87499.3|87556|87506|87557.6|87507.6|87549.3|87499.3|15
1649882910000|2022-04-13 20:48:30|87557.5|87507.5|87553|87503|87557.5|87507.5|87551.1|87501.1|25
1649882920000|2022-04-13 20:48:40|87552.9|87502.9|87554.7|87504.7|87555.7|87505.7|87552.9|87502.9|8
1649882930000|2022-04-13 20:48:50|87552.6|87502.6|87552.9|87502.9|87554.2|87504.2|87552.2|87502.2|10
1649882940000|2022-04-13 20:49:00|87554|87504|87554|87504|87554.3|87504.3|87551.2|87501.2|20
1649882950000|2022-04-13 20:49:10|87553.5|87503.5|87549.5|87499.5|87555.5|87505.5|87549.2|87499.2|27
1649882960000|2022-04-13 20:49:20|87549.9|87499.9|87554.4|87504.4|87555.9|87505.9|87549.7|87499.7|30
1649882970000|2022-04-13 20:49:30|87554.3|87504.3|87554.6|87504.6|87556.5|87506.5|87554.1|87504.1|25
1649882980000|2022-04-13 20:49:40|87553.9|87503.9|87554.4|87504.4|87554.6|87504.6|87553.9|87503.9|4
1649882990000|2022-04-13 20:49:50|87553.9|87503.9|87553.2|87503.2|87554.2|87504.2|87553|87503|9
1649883000000|2022-04-13 20:50:00|87552.9|87502.9|87568.1|87518.1|87573|87523|87552.9|87502.9|58
1649883010000|2022-04-13 20:50:10|87567.9|87517.9|87570.2|87520.2|87570.2|87520.2|87565.6|87515.6|16
1649883020000|2022-04-13 20:50:20|87571.3|87521.3|87566.3|87516.3|87571.3|87521.3|87566.3|87516.3|8
1649883030000|2022-04-13 20:50:30|87566.4|87516.4|87573.2|87523.2|87573.2|87523.2|87565.2|87515.2|11
1649883040000|2022-04-13 20:50:40|87569.5|87519.5|87569.1|87519.1|87575.5|87525.5|87568.7|87518.7|10
1649883050000|2022-04-13 20:50:50|87568|87518|87573|87523|87573|87523|87564.8|87514.8|6
1649883060000|2022-04-13 20:51:00|87571.5|87521.5|87567.6|87517.6|87571.5|87521.5|87567.6|87517.6|9
1649883070000|2022-04-13 20:51:10|87567.8|87517.8|87572.9|87522.9|87573.4|87523.4|87566.8|87516.8|15
1649883080000|2022-04-13 20:51:20|87571.8|87521.8|87569|87519|87572.4|87522.4|87568.8|87518.8|14
1649883090000|2022-04-13 20:51:30|87569.2|87519.2|87573.1|87523.1|87573.5|87523.5|87569.2|87519.2|15
1649883100000|2022-04-13 20:51:40|87573.5|87523.5|87573.2|87523.2|87576|87526|87573|87523|10
1649883110000|2022-04-13 20:51:50|87572.2|87522.2|87568.1|87518.1|87572.4|87522.4|87567.5|87517.5|18
1649883120000|2022-04-13 20:52:00|87565.6|87515.6|87570.2|87520.2|87572.2|87522.2|87565.6|87515.6|27
1649883130000|2022-04-13 20:52:10|87569.9|87519.9|87571.6|87521.6|87571.8|87521.8|87569.1|87519.1|17
1649883140000|2022-04-13 20:52:20|87571.2|87521.2|87576|87526|87577.2|87527.2|87571.2|87521.2|9
1649883150000|2022-04-13 20:52:30|87574.3|87524.3|87568.7|87518.7|87576.4|87526.4|87568.7|87518.7|19
1649883160000|2022-04-13 20:52:40|87566.7|87516.7|87565.9|87515.9|87567.8|87517.8|87563.8|87513.8|18
1649883170000|2022-04-13 20:52:50|87566.7|87516.7|87572.6|87522.6|87574.3|87524.3|87566.7|87516.7|13
1649883180000|2022-04-13 20:53:00|87571.3|87521.3|87571.1|87521.1|87573.3|87523.3|87567.4|87517.4|28
1649883190000|2022-04-13 20:53:10|87569.3|87519.3|87575.2|87525.2|87575.2|87525.2|87569.3|87519.3|2
1649883200000|2022-04-13 20:53:20|87572.9|87522.9|87566.3|87516.3|87572.9|87522.9|87561.9|87511.9|31
1649883210000|2022-04-13 20:53:30|87562.6|87512.6|87564.3|87514.3|87564.5|87514.5|87562.6|87512.6|5
1649883220000|2022-04-13 20:53:40|87561.8|87511.8|87556.2|87506.2|87561.8|87511.8|87555.2|87505.2|22
1649883230000|2022-04-13 20:53:50|87551|87501|87556.5|87506.5|87557.8|87507.8|87551|87501|15
1649883240000|2022-04-13 20:54:00|87556.4|87506.4|87558|87508|87558.1|87508.1|87556.4|87506.4|10
1649883250000|2022-04-13 20:54:10|87557.9|87507.9|87558.6|87508.6|87560.7|87510.7|87556.9|87506.9|11
1649883260000|2022-04-13 20:54:20|87558.8|87508.8|87558.1|87508.1|87558.9|87508.9|87557.6|87507.6|10
1649883270000|2022-04-13 20:54:30|87557.6|87507.6|87560.2|87510.2|87560.4|87510.4|87555.7|87505.7|22
1649883280000|2022-04-13 20:54:40|87560|87510|87558.9|87508.9|87561.7|87511.7|87558.7|87508.7|11
1649883290000|2022-04-13 20:54:50|87558.4|87508.4|87559.3|87509.3|87559.8|87509.8|87557.1|87507.1|21
1649883300000|2022-04-13 20:55:00|87558.8|87508.8|87553.9|87503.9|87558.8|87508.8|87553.9|87503.9|22
1649883310000|2022-04-13 20:55:10|87554|87504|87556.5|87506.5|87557.7|87507.7|87553.9|87503.9|18
1649883320000|2022-04-13 20:55:20|87555.3|87505.3|87556|87506|87559.9|87509.9|87554.1|87504.1|16
1649883330000|2022-04-13 20:55:30|87556.1|87506.1|87554|87504|87560.3|87510.3|87551.8|87501.8|26
1649883340000|2022-04-13 20:55:40|87554.4|87504.4|87551.3|87501.3|87559.9|87509.9|87547.3|87497.3|48
1649883350000|2022-04-13 20:55:50|87549.5|87499.5|87562.1|87512.1|87565|87515|87548.9|87498.9|21
1649883360000|2022-04-13 20:56:00|87562.4|87512.4|87551.4|87501.4|87603.8|87512.4|87546.7|87437.3|36
1649883370000|2022-04-13 20:56:10|87552.4|87502.4|87560.5|87510.5|87607.7|87517.3|87549.1|87470.6|25
1649883380000|2022-04-13 20:56:20|87564|87514|87549.8|87499.8|87564|87514|87549.8|87499.8|32
1649883390000|2022-04-13 20:56:30|87550.8|87500.8|87551.7|87501.7|87553.8|87503.8|87550.6|87500.6|13
1649883400000|2022-04-13 20:56:40|87551.4|87501.4|87552.2|87502.2|87552.2|87502.2|87549.8|87499.8|17
1649883410000|2022-04-13 20:56:50|87552.6|87502.6|87550.7|87500.7|87554.8|87504.8|87548.7|87498.7|25
1649883420000|2022-04-13 20:57:00|87551.1|87501.1|87596.4|87471.2|87604.9|87517.6|87549.8|87450.8|57
1649883430000|2022-04-13 20:57:10|87555.5|87505.5|87604.9|87445.1|87605|87514|87551.5|87439.4|43
1649883440000|2022-04-13 20:57:20|87593.7|87462.6|87558|87508|87606.1|87510.1|87550.9|87457.4|35
1649883450000|2022-04-13 20:57:30|87559.6|87509.6|87559.7|87509.7|87561|87511|87555.2|87505.2|15
1649883460000|2022-04-13 20:57:40|87558|87508|87561.5|87511.5|87561.5|87511.5|87558|87508|19
1649883470000|2022-04-13 20:57:50|87561.1|87511.1|87557.5|87507.5|87561.1|87511.1|87556.4|87506.4|16
1649883480000|2022-04-13 20:58:00|87557|87507|87557|87507|87557.9|87507.9|87556.3|87506.3|11
1649883490000|2022-04-13 20:58:10|87557.5|87507.5|87559|87509|87599.9|87509.1|87543.1|87440.4|32
1649883500000|2022-04-13 20:58:20|87558.7|87508.7|87547.9|87497.9|87561.2|87511.2|87544.2|87494.2|8
1649883510000|2022-04-13 20:58:30|87547.6|87497.6|87557.6|87507.6|87557.6|87507.6|87545.9|87495.9|14
1649883520000|2022-04-13 20:58:40|87557.5|87507.5|87562.3|87512.3|87562.3|87512.3|87546.6|87496.6|44
1649883530000|2022-04-13 20:58:50|87559.3|87509.3|87558.2|87508.2|87559.3|87509.3|87556.5|87506.5|17
1649883540000|2022-04-13 20:59:00|87557|87507|87556.7|87506.7|87557|87507|87554.8|87504.8|16
1649883550000|2022-04-13 20:59:10|87555.4|87505.4|87554.9|87504.9|87595.2|87505.4|87539|87443.1|62
1649883560000|2022-04-13 20:59:20|87554.4|87504.4|87548.2|87498.2|87595.2|87504.4|87541.9|87438.5|33
1649883570000|2022-04-13 20:59:30|87552.5|87502.5|87547.7|87497.7|87552.5|87502.5|87547.3|87497.3|11
1649883580000|2022-04-13 20:59:40|87547.6|87497.6|87547.6|87497.6|87548.1|87498.1|87547.3|87497.3|10
1649883590000|2022-04-13 20:59:50|87548.8|87498.8|87586.3|87386.3|87671.1|87514.6|87548.8|87377.1|42
1649883600000|2022-04-13 21:00:00|87603.2|87403.2|87627|87427|87638.4|87438.4|87598.1|87398.1|12
1649883610000|2022-04-13 21:00:10|87620.3|87420.3|87620.3|87420.3|87620.3|87420.3|87620.3|87420.3|1
1649883620000|2022-04-13 21:00:20|87673.4|87473.4|87652.9|87452.9|87673.4|87473.4|87652.9|87452.9|2
1649883640000|2022-04-13 21:00:40|87673.4|87473.4|87673.4|87473.4|87673.4|87473.4|87673.4|87473.4|1
1649883650000|2022-04-13 21:00:50|87652.9|87452.9|87652.9|87452.9|87652.9|87452.9|87652.9|87452.9|1
1649883660000|2022-04-13 21:01:00|87673.4|87473.4|87673.4|87473.4|87673.4|87473.4|87673.4|87473.4|1
1649883720000|2022-04-13 21:02:00|87653.2|87453.2|87653.2|87453.2|87653.2|87453.2|87653.2|87453.2|1
1649883750000|2022-04-13 21:02:30|87634.7|87434.7|87689.3|87489.3|87699.7|87499.7|87634.7|87434.7|9
1649883760000|2022-04-13 21:02:40|87689.2|87489.2|87693.2|87493.2|87693.3|87493.3|87689.2|87489.2|10
1649883770000|2022-04-13 21:02:50|87693.3|87493.3|87693.2|87493.2|87693.4|87493.4|87693.2|87493.2|3
1649883780000|2022-04-13 21:03:00|87693.4|87493.4|87691.9|87491.9|87693.4|87493.4|87691.8|87491.8|6
1649883790000|2022-04-13 21:03:10|87691.8|87491.8|87698.1|87498.1|87698.1|87498.1|87691.8|87491.8|4
1649883810000|2022-04-13 21:03:30|87698.2|87498.2|87687.8|87487.8|87698.2|87498.2|87687.8|87487.8|3
1649883820000|2022-04-13 21:03:40|87688.3|87488.3|87688|87488|87688.3|87488.3|87688|87488|3
1649883830000|2022-04-13 21:03:50|87688.1|87488.1|87688|87488|87688.2|87488.2|87688|87488|4
1649883840000|2022-04-13 21:04:00|87687.8|87487.8|87687.8|87487.8|87688|87488|87687.8|87487.8|5
1649883850000|2022-04-13 21:04:10|87688.4|87488.4|87684.5|87484.5|87688.4|87488.4|87684.5|87484.5|3
1649883860000|2022-04-13 21:04:20|87687.1|87487.1|87687.1|87487.1|87687.1|87487.1|87684.2|87484.2|3
1649883870000|2022-04-13 21:04:30|87688.2|87488.2|87673|87473|87688.3|87488.3|87673|87473|4
1649883880000|2022-04-13 21:04:40|87675.9|87475.9|87678.4|87478.4|87680.7|87480.7|87675.9|87475.9|3
1649883890000|2022-04-13 21:04:50|87683.4|87483.4|87683.4|87483.4|87683.4|87483.4|87683.1|87483.1|3
1649883900000|2022-04-13 21:05:00|87683.3|87483.3|87667.5|87467.5|87683.3|87483.3|87665|87465|10
1649883910000|2022-04-13 21:05:10|87671.3|87471.3|87682.4|87482.4|87682.4|87482.4|87671.3|87471.3|2
1649883920000|2022-04-13 21:05:20|87676.6|87476.6|87656.2|87456.2|87676.6|87476.6|87656.2|87456.2|12
1649883930000|2022-04-13 21:05:30|87655.3|87455.3|87650.7|87450.7|87655.3|87455.3|87650.7|87450.7|8
1649883940000|2022-04-13 21:05:40|87649.7|87449.7|87658.9|87458.9|87665.9|87465.9|87643.5|87443.5|9
1649883950000|2022-04-13 21:05:50|87658.8|87458.8|87658.8|87458.8|87660.1|87460.1|87658.7|87458.7|4
1649883960000|2022-04-13 21:06:00|87658.7|87458.7|87662.8|87462.8|87663.8|87463.8|87658.7|87458.7|6
1649883970000|2022-04-13 21:06:10|87657.6|87457.6|87658.7|87458.7|87658.7|87458.7|87657.4|87457.4|4
1649883980000|2022-04-13 21:06:20|87657.5|87457.5|87762.2|87562.2|87762.2|87562.2|87657.5|87457.5|7
1649883990000|2022-04-13 21:06:30|87753.6|87553.6|87754.6|87554.6|87754.6|87554.6|87753.6|87553.6|2
1649884000000|2022-04-13 21:06:40|87754.8|87554.8|87769.2|87569.2|87769.2|87569.2|87754.7|87554.7|3
1649884010000|2022-04-13 21:06:50|87765|87565|87765.1|87565.1|87765.1|87565.1|87764.9|87564.9|3
1649884020000|2022-04-13 21:07:00|87765.2|87565.2|87769.4|87569.4|87769.4|87569.4|87765.1|87565.1|3
1649884030000|2022-04-13 21:07:10|87764.6|87564.6|87764.6|87564.6|87764.6|87564.6|87764.6|87564.6|1
1649884040000|2022-04-13 21:07:20|87771.4|87571.4|87771.7|87571.7|87771.7|87571.7|87767.7|87567.7|3
1649884060000|2022-04-13 21:07:40|87763.1|87563.1|87771.6|87571.6|87771.6|87571.6|87763.1|87563.1|2
1649884070000|2022-04-13 21:07:50|87767.7|87567.7|87767.7|87567.7|87767.7|87567.7|87767.7|87567.7|1
1649884080000|2022-04-13 21:08:00|87771.6|87571.6|87771.6|87571.6|87771.6|87571.6|87771.6|87571.6|1
1649884090000|2022-04-13 21:08:10|87772.6|87572.6|87769|87569|87772.6|87572.6|87769|87569|2
1649884100000|2022-04-13 21:08:20|87772.6|87572.6|87772.1|87572.1|87772.6|87572.6|87772.1|87572.1|3
1649884110000|2022-04-13 21:08:30|87772.2|87572.2|87602.5|87402.5|87772.3|87572.3|87602.5|87402.5|10
1649884120000|2022-04-13 21:08:40|87610.5|87410.5|87601.4|87401.4|87610.9|87410.9|87601.4|87401.4|12
1649884130000|2022-04-13 21:08:50|87598|87398|87593.5|87393.5|87598|87398|87593.5|87393.5|4
1649884140000|2022-04-13 21:09:00|87593.9|87393.9|87598.7|87398.7|87603.5|87403.5|87593.8|87393.8|8
1649884150000|2022-04-13 21:09:10|87598.6|87398.6|87593.9|87393.9|87598.6|87398.6|87593.9|87393.9|3
1649884160000|2022-04-13 21:09:20|87594|87394|87589.7|87389.7|87595.5|87395.5|87589.3|87389.3|6
1649884170000|2022-04-13 21:09:30|87584.9|87384.9|87584.9|87384.9|87584.9|87384.9|87584.9|87384.9|1
1649884180000|2022-04-13 21:09:40|87584.8|87384.8|87593.7|87393.7|87593.7|87393.7|87584.8|87384.8|2
1649884190000|2022-04-13 21:09:50|87589.7|87389.7|87595|87395|87595|87395|87589.7|87389.7|3
1649884200000|2022-04-13 21:10:00|87506.9|87306.9|87562.4|87362.4|87577|87377|87506.9|87306.9|9
1649884210000|2022-04-13 21:10:10|87522.9|87322.9|87572.3|87372.3|87572.8|87372.8|87522.9|87322.9|6
1649884220000|2022-04-13 21:10:20|87566.9|87366.9|87504.1|87304.1|87618.8|87418.8|87504.1|87304.1|13
1649884230000|2022-04-13 21:10:30|87493.8|87293.8|87573.8|87373.8|87573.8|87373.8|87493.8|87293.8|10
1649884240000|2022-04-13 21:10:40|87577.9|87377.9|87611.7|87411.7|87626.1|87426.1|87575|87375|11
1649884250000|2022-04-13 21:10:50|87606.6|87406.6|87599.6|87399.6|87620.4|87420.4|87597.5|87397.5|15
1649884260000|2022-04-13 21:11:00|87607.3|87407.3|87606.9|87406.9|87610.1|87410.1|87600.8|87400.8|6
1649884270000|2022-04-13 21:11:10|87606.8|87406.8|87576.3|87376.3|87608.7|87408.7|87571.1|87371.1|13
1649884280000|2022-04-13 21:11:20|87576.8|87376.8|87580.5|87380.5|87607.7|87407.7|87576.1|87376.1|11
1649884290000|2022-04-13 21:11:30|87579.4|87379.4|87586.6|87386.6|87587.3|87387.3|87579.4|87379.4|13
1649884300000|2022-04-13 21:11:40|87587.7|87387.7|87581.9|87381.9|87602.2|87402.2|87581.2|87381.2|12
1649884310000|2022-04-13 21:11:50|87582.3|87382.3|87566.3|87366.3|87582.3|87382.3|87565.9|87365.9|17
1649884320000|2022-04-13 21:12:00|87567|87367|87578.4|87378.4|87590.2|87390.2|87567|87367|16
1649884330000|2022-04-13 21:12:10|87573.8|87373.8|87580.3|87380.3|87585.4|87385.4|87572|87372|18
1649884340000|2022-04-13 21:12:20|87579.3|87379.3|87577.2|87377.2|87585.1|87385.1|87577.2|87377.2|14
1649884350000|2022-04-13 21:12:30|87576.8|87376.8|87583.5|87383.5|87616.1|87416.1|87576.8|87376.8|13
1649884360000|2022-04-13 21:12:40|87584.4|87384.4|87580.3|87380.3|87585.7|87385.7|87580.3|87380.3|11
1649884370000|2022-04-13 21:12:50|87580.8|87380.8|87582|87382|87600|87400|87578.8|87378.8|15
1649884380000|2022-04-13 21:13:00|87579.4|87379.4|87577.8|87377.8|87579.4|87379.4|87577.5|87377.5|5
1649884390000|2022-04-13 21:13:10|87577.7|87377.7|87574.2|87374.2|87601.3|87401.3|87574.2|87374.2|9
1649884400000|2022-04-13 21:13:20|87576.5|87376.5|87568.2|87368.2|87576.5|87376.5|87568|87368|18
1649884410000|2022-04-13 21:13:30|87566.6|87366.6|87579.3|87379.3|87591|87391|87565.2|87365.2|11
1649884420000|2022-04-13 21:13:40|87579|87379|87566.6|87366.6|87581.9|87381.9|87566.6|87366.6|15
1649884430000|2022-04-13 21:13:50|87566.4|87366.4|87572.6|87372.6|87588.8|87388.8|87566.4|87366.4|20
1649884440000|2022-04-13 21:14:00|87570.9|87370.9|87569.7|87369.7|87574.1|87374.1|87569.7|87369.7|11
1649884450000|2022-04-13 21:14:10|87577.7|87377.7|87558.8|87358.8|87590.9|87390.9|87558.8|87358.8|12
1649884460000|2022-04-13 21:14:20|87563.2|87363.2|87569.2|87369.2|87574.1|87374.1|87556.7|87356.7|12
1649884470000|2022-04-13 21:14:30|87567.2|87367.2|87566.5|87366.5|87572.3|87372.3|87566.5|87366.5|6
1649884480000|2022-04-13 21:14:40|87565.1|87365.1|87585.3|87385.3|87590.8|87390.8|87564.7|87364.7|15
1649884490000|2022-04-13 21:14:50|87572|87372|87578.3|87378.3|87587.2|87387.2|87572|87372|16
1649884500000|2022-04-13 21:15:00|87576.4|87376.4|87551.4|87351.4|87597.3|87397.3|87550.2|87350.2|25
1649884510000|2022-04-13 21:15:10|87557.5|87357.5|87555.9|87355.9|87574.1|87374.1|87555.3|87355.3|22
1649884520000|2022-04-13 21:15:20|87554.6|87354.6|87567.4|87367.4|87594.9|87394.9|87554.6|87354.6|26
1649884530000|2022-04-13 21:15:30|87567.3|87367.3|87564.3|87364.3|87571.2|87371.2|87556.1|87356.1|24
1649884540000|2022-04-13 21:15:40|87567.8|87367.8|87576.9|87376.9|87592.3|87392.3|87566|87366|34
1649884550000|2022-04-13 21:15:50|87578|87378|87567.5|87367.5|87579|87379|87562.2|87362.2|18
1649884560000|2022-04-13 21:16:00|87570.4|87370.4|87561.9|87361.9|87570.4|87370.4|87552.6|87352.6|12
1649884570000|2022-04-13 21:16:10|87561|87361|87575.3|87375.3|87595.6|87395.6|87561|87361|11
1649884580000|2022-04-13 21:16:20|87573.5|87373.5|87558.8|87358.8|87577|87377|87558|87358|12
1649884590000|2022-04-13 21:16:30|87559|87359|87574|87374|87577.9|87377.9|87558.6|87358.6|20
1649884600000|2022-04-13 21:16:40|87573.9|87373.9|87569.8|87369.8|87573.9|87373.9|87569.8|87369.8|9
1649884610000|2022-04-13 21:16:50|87556.9|87356.9|87570.3|87370.3|87590.4|87390.4|87553.6|87353.6|11
1649884620000|2022-04-13 21:17:00|87571|87371|87556.9|87356.9|87571|87371|87556.9|87356.9|8
1649884630000|2022-04-13 21:17:10|87551.6|87351.6|87556.5|87356.5|87559.8|87359.8|87544.9|87344.9|16
1649884640000|2022-04-13 21:17:20|87559.7|87359.7|87570.1|87370.1|87576.6|87376.6|87557.8|87357.8|8
1649884650000|2022-04-13 21:17:30|87569.1|87369.1|87565.8|87365.8|87569.3|87369.3|87563.7|87363.7|8
1649884660000|2022-04-13 21:17:40|87562.9|87362.9|87546.7|87346.7|87568.1|87368.1|87546|87346|7
1649884670000|2022-04-13 21:17:50|87564.8|87364.8|87558.5|87358.5|87564.8|87364.8|87558.5|87358.5|3
1649884680000|2022-04-13 21:18:00|87534.1|87334.1|87555|87355|87565|87365|87534.1|87334.1|11
1649884690000|2022-04-13 21:18:10|87550.5|87350.5|87539.3|87339.3|87550.5|87350.5|87539.3|87339.3|7
1649884700000|2022-04-13 21:18:20|87543.8|87343.8|87559.1|87359.1|87563.6|87363.6|87537|87337|6
1649884710000|2022-04-13 21:18:30|87558.2|87358.2|87560.9|87360.9|87562.5|87362.5|87551.6|87351.6|13
1649884720000|2022-04-13 21:18:40|87550.9|87350.9|87546|87346|87550.9|87350.9|87546|87346|5
1649884730000|2022-04-13 21:18:50|87545.3|87345.3|87579.5|87379.5|87579.5|87379.5|87545.2|87345.2|3
1649884740000|2022-04-13 21:19:00|87569.4|87369.4|87554|87354|87569.4|87369.4|87552.3|87352.3|6
1649884750000|2022-04-13 21:19:10|87543|87343|87545.7|87345.7|87545.8|87345.8|87542.7|87342.7|7
1649884760000|2022-04-13 21:19:20|87544.1|87344.1|87583.2|87383.2|87583.2|87383.2|87544|87344|3
1649884770000|2022-04-13 21:19:30|87568.9|87368.9|87539.5|87339.5|87568.9|87368.9|87539.3|87339.3|7
1649884780000|2022-04-13 21:19:40|87543.9|87343.9|87540.3|87340.3|87547.5|87347.5|87540.1|87340.1|7
1649884790000|2022-04-13 21:19:50|87543.7|87343.7|87566.3|87366.3|87566.3|87366.3|87543|87343|6
1649884800000|2022-04-13 21:20:00|87561.7|87361.7|87561.5|87361.5|87561.7|87361.7|87560.5|87360.5|4
1649884810000|2022-04-13 21:20:10|87560.9|87360.9|87560.4|87360.4|87560.9|87360.9|87558.8|87358.8|4
1649884820000|2022-04-13 21:20:20|87548.2|87348.2|87575.1|87375.1|87577.2|87377.2|87548.2|87348.2|6
1649884830000|2022-04-13 21:20:30|87553.9|87353.9|87550.7|87350.7|87553.9|87353.9|87545.9|87345.9|3
1649884840000|2022-04-13 21:20:40|87549.2|87349.2|87536.9|87336.9|87549.2|87349.2|87531.7|87331.7|11
1649884850000|2022-04-13 21:20:50|87537.3|87337.3|87576.9|87376.9|87576.9|87376.9|87537.3|87337.3|6
1649884860000|2022-04-13 21:21:00|87565.6|87365.6|87561.5|87361.5|87565.6|87365.6|87560|87360|6
1649884870000|2022-04-13 21:21:10|87584.5|87384.5|87573.2|87373.2|87584.5|87384.5|87573.2|87373.2|3
1649884880000|2022-04-13 21:21:20|87570.3|87370.3|87552.9|87352.9|87570.3|87370.3|87552.9|87352.9|4
1649884890000|2022-04-13 21:21:30|87554.2|87354.2|87547.6|87347.6|87554.2|87354.2|87547.6|87347.6|2
1649884900000|2022-04-13 21:21:40|87559.2|87359.2|87566.3|87366.3|87566.3|87366.3|87558|87358|3
1649884910000|2022-04-13 21:21:50|87562.7|87362.7|87545.5|87345.5|87562.7|87362.7|87542.8|87342.8|4
1649884920000|2022-04-13 21:22:00|87545.4|87345.4|87582.9|87382.9|87582.9|87382.9|87545.4|87345.4|4
1649884930000|2022-04-13 21:22:10|87569.9|87369.9|87565.1|87365.1|87569.9|87369.9|87565.1|87365.1|2
1649884940000|2022-04-13 21:22:20|87553.9|87353.9|87527.5|87327.5|87559.6|87359.6|87523.6|87323.6|9
1649884950000|2022-04-13 21:22:30|87534.4|87334.4|87562.2|87362.2|87574.7|87374.7|87534.4|87334.4|3
1649884960000|2022-04-13 21:22:40|87557|87357|87557.6|87357.6|87558.3|87358.3|87550.1|87350.1|6
1649884970000|2022-04-13 21:22:50|87559.3|87359.3|87548.8|87348.8|87559.3|87359.3|87548.8|87348.8|3
1649884980000|2022-04-13 21:23:00|87548.9|87348.9|87564|87364|87568.7|87368.7|87548.9|87348.9|10
1649884990000|2022-04-13 21:23:10|87563.4|87363.4|87549.2|87349.2|87563.4|87363.4|87540.9|87340.9|3
1649885000000|2022-04-13 21:23:20|87543|87343|87540.5|87340.5|87553.4|87353.4|87540.5|87340.5|5
1649885010000|2022-04-13 21:23:30|87547.6|87347.6|87545.5|87345.5|87547.6|87347.6|87539.8|87339.8|3
1649885020000|2022-04-13 21:23:40|87544.4|87344.4|87569.5|87369.5|87569.5|87369.5|87544.4|87344.4|4
1649885030000|2022-04-13 21:23:50|87564|87364|87561.9|87361.9|87564|87364|87559|87359|4
1649885040000|2022-04-13 21:24:00|87560.5|87360.5|87570|87370|87570.4|87370.4|87559.4|87359.4|7
1649885050000|2022-04-13 21:24:10|87540.8|87340.8|87540.7|87340.7|87540.8|87340.8|87540.7|87340.7|2
1649885060000|2022-04-13 21:24:20|87532.4|87332.4|87543.4|87343.4|87559.1|87359.1|87532.4|87332.4|12
1649885070000|2022-04-13 21:24:30|87545.3|87345.3|87555.5|87355.5|87558.2|87358.2|87531.4|87331.4|14
1649885080000|2022-04-13 21:24:40|87554.5|87354.5|87557.2|87357.2|87558.3|87358.3|87554.5|87354.5|8
1649885090000|2022-04-13 21:24:50|87555.1|87355.1|87569.5|87369.5|87572.1|87372.1|87555.1|87355.1|8
1649885100000|2022-04-13 21:25:00|87564.8|87364.8|87535.2|87335.2|87564.8|87364.8|87531.5|87331.5|6
1649885110000|2022-04-13 21:25:10|87537.8|87337.8|87548.2|87348.2|87548.2|87348.2|87537.8|87337.8|3
1649885120000|2022-04-13 21:25:20|87550.4|87350.4|87564.6|87364.6|87564.6|87364.6|87548.9|87348.9|3
1649885130000|2022-04-13 21:25:30|87560.2|87360.2|87579.7|87379.7|87579.7|87379.7|87545.7|87345.7|4
1649885140000|2022-04-13 21:25:40|87561.1|87361.1|87562.8|87362.8|87562.8|87362.8|87560.1|87360.1|4
1649885150000|2022-04-13 21:25:50|87563.3|87363.3|87549.6|87349.6|87572.2|87372.2|87549.6|87349.6|4
1649885160000|2022-04-13 21:26:00|87548.3|87348.3|87548.3|87348.3|87548.3|87348.3|87548.3|87348.3|1
1649885170000|2022-04-13 21:26:10|87549.8|87349.8|87549.8|87349.8|87549.8|87349.8|87549.8|87349.8|1
1649885180000|2022-04-13 21:26:20|87548.3|87348.3|87555.4|87355.4|87585.7|87385.7|87541.1|87341.1|7
1649885190000|2022-04-13 21:26:30|87556.9|87356.9|87564.1|87364.1|87564.1|87364.1|87556.9|87356.9|8
1649885200000|2022-04-13 21:26:40|87553|87353|87556.1|87356.1|87556.5|87356.5|87553|87353|5
1649885210000|2022-04-13 21:26:50|87556.3|87356.3|87548.7|87348.7|87556.3|87356.3|87542.1|87342.1|7
1649885220000|2022-04-13 21:27:00|87542.7|87342.7|87564.9|87364.9|87585.4|87385.4|87540.2|87340.2|7
1649885230000|2022-04-13 21:27:10|87573.7|87373.7|87581.3|87381.3|87585.6|87385.6|87573.7|87373.7|5
1649885240000|2022-04-13 21:27:20|87577.1|87377.1|87588.9|87388.9|87595.5|87395.5|87573.6|87373.6|5
1649885250000|2022-04-13 21:27:30|87579.7|87379.7|87567.6|87367.6|87579.7|87379.7|87562.8|87362.8|8
1649885260000|2022-04-13 21:27:40|87563.6|87363.6|87576.3|87376.3|87576.3|87376.3|87563.4|87363.4|4
1649885270000|2022-04-13 21:27:50|87564.1|87364.1|87564.5|87364.5|87564.5|87364.5|87564.1|87364.1|2
1649885280000|2022-04-13 21:28:00|87564.8|87364.8|87573.2|87373.2|87582.2|87382.2|87564.8|87364.8|3
1649885290000|2022-04-13 21:28:10|87594|87394|87555.6|87355.6|87601.4|87401.4|87554.9|87354.9|5
1649885300000|2022-04-13 21:28:20|87559.8|87359.8|87563.3|87363.3|87568|87368|87559.8|87359.8|3
1649885310000|2022-04-13 21:28:30|87563.6|87363.6|87572.4|87372.4|87580.5|87380.5|87561.6|87361.6|5
1649885320000|2022-04-13 21:28:40|87570.5|87370.5|87565.6|87365.6|87570.7|87370.7|87565.6|87365.6|3
1649885330000|2022-04-13 21:28:50|87561.7|87361.7|87579|87379|87579|87379|87561.7|87361.7|4
1649885340000|2022-04-13 21:29:00|87542.9|87342.9|87539.5|87339.5|87583.1|87383.1|87539.5|87339.5|8
1649885350000|2022-04-13 21:29:10|87542.3|87342.3|87580.8|87380.8|87589.5|87389.5|87542.3|87342.3|3
1649885360000|2022-04-13 21:29:20|87570.7|87370.7|87570.5|87370.5|87570.7|87370.7|87564.8|87364.8|3
1649885370000|2022-04-13 21:29:30|87584.7|87384.7|87572.3|87372.3|87584.7|87384.7|87572.3|87372.3|3
1649885380000|2022-04-13 21:29:40|87556.1|87356.1|87552.6|87352.6|87556.1|87356.1|87549.7|87349.7|5
1649885390000|2022-04-13 21:29:50|87551.3|87351.3|87556.1|87356.1|87557.7|87357.7|87551.3|87351.3|4
1649885400000|2022-04-13 21:30:00|87549.7|87349.7|87547.3|87347.3|87556.3|87356.3|87529.1|87329.1|15
1649885410000|2022-04-13 21:30:10|87528.6|87328.6|87525.2|87325.2|87531.6|87331.6|87524.9|87324.9|13
1649885420000|2022-04-13 21:30:20|87528.4|87328.4|87552.9|87352.9|87557.9|87357.9|87525.7|87325.7|8
1649885430000|2022-04-13 21:30:30|87547.7|87347.7|87532.4|87332.4|87548.9|87348.9|87532.4|87332.4|5
1649885440000|2022-04-13 21:30:40|87538.1|87338.1|87536.8|87336.8|87538.1|87338.1|87531|87331|7
1649885450000|2022-04-13 21:30:50|87539.9|87339.9|87552.6|87352.6|87554.9|87354.9|87537.4|87337.4|4
1649885460000|2022-04-13 21:31:00|87551.1|87351.1|87527.7|87327.7|87551.1|87351.1|87522.7|87322.7|16
1649885470000|2022-04-13 21:31:10|87533.8|87333.8|87529.7|87329.7|87547.8|87347.8|87529.7|87329.7|14
1649885480000|2022-04-13 21:31:20|87549.7|87349.7|87524.7|87324.7|87550.9|87350.9|87520.7|87320.7|15
1649885490000|2022-04-13 21:31:30|87521.9|87321.9|87528.8|87328.8|87547.3|87347.3|87519|87319|10
1649885500000|2022-04-13 21:31:40|87576.9|87376.9|87571.3|87371.3|87576.9|87376.9|87571.3|87371.3|2
1649885510000|2022-04-13 21:31:50|87559.2|87359.2|87548.1|87348.1|87559.2|87359.2|87523.9|87323.9|10
1649885520000|2022-04-13 21:32:00|87528.6|87328.6|87543.9|87343.9|87543.9|87343.9|87524.4|87324.4|4
1649885530000|2022-04-13 21:32:10|87538.9|87338.9|87561|87361|87562.5|87362.5|87526|87326|11
1649885540000|2022-04-13 21:32:20|87549.6|87349.6|87523.9|87323.9|87551.4|87351.4|87522.8|87322.8|16
1649885550000|2022-04-13 21:32:30|87524.1|87324.1|87529.5|87329.5|87534|87334|87524.1|87324.1|17
1649885560000|2022-04-13 21:32:40|87527.2|87327.2|87562.3|87362.3|87562.3|87362.3|87525.6|87325.6|10
1649885570000|2022-04-13 21:32:50|87561.5|87361.5|87562|87362|87576.1|87376.1|87551.6|87351.6|12
1649885580000|2022-04-13 21:33:00|87559.7|87359.7|87562.4|87362.4|87564.3|87364.3|87559.7|87359.7|9
1649885590000|2022-04-13 21:33:10|87562.3|87362.3|87530.3|87330.3|87562.4|87362.4|87530.3|87330.3|25
1649885600000|2022-04-13 21:33:20|87534.8|87334.8|87532.7|87332.7|87537.1|87337.1|87529.6|87329.6|6
1649885610000|2022-04-13 21:33:30|87534.4|87334.4|87529.9|87329.9|87537|87337|87529.9|87329.9|9
1649885620000|2022-04-13 21:33:40|87558.3|87358.3|87558.6|87358.6|87558.6|87358.6|87556.3|87356.3|4
1649885630000|2022-04-13 21:33:50|87553.8|87353.8|87553.8|87353.8|87553.8|87353.8|87553.8|87353.8|1
1649885640000|2022-04-13 21:34:00|87565.4|87365.4|87554.4|87354.4|87565.4|87365.4|87553.8|87353.8|7
1649885650000|2022-04-13 21:34:10|87549.2|87349.2|87530.6|87330.6|87554.6|87354.6|87530.6|87330.6|13
1649885660000|2022-04-13 21:34:20|87533.5|87333.5|87535.1|87335.1|87537.2|87337.2|87531.7|87331.7|9
1649885670000|2022-04-13 21:34:30|87535.2|87335.2|87553.6|87353.6|87557|87357|87535.2|87335.2|7
1649885680000|2022-04-13 21:34:40|87554.5|87354.5|87542.4|87342.4|87554.5|87354.5|87542.4|87342.4|2
1649885690000|2022-04-13 21:34:50|87574.7|87374.7|87554.5|87354.5|87574.7|87374.7|87554.5|87354.5|5
1649885700000|2022-04-13 21:35:00|87553.8|87353.8|87553.3|87353.3|87553.8|87353.8|87553.3|87353.3|3
1649885710000|2022-04-13 21:35:10|87541.8|87341.8|87542.4|87342.4|87547.8|87347.8|87541.8|87341.8|9
1649885720000|2022-04-13 21:35:20|87542.5|87342.5|87548.6|87348.6|87558.7|87358.7|87542.1|87342.1|12
1649885730000|2022-04-13 21:35:30|87548.3|87348.3|87550|87350|87551.4|87351.4|87548.3|87348.3|4
1649885740000|2022-04-13 21:35:40|87570.4|87370.4|87555.3|87355.3|87570.4|87370.4|87555.3|87355.3|4
1649885750000|2022-04-13 21:35:50|87558.4|87358.4|87558.4|87358.4|87558.4|87358.4|87558.4|87358.4|1
1649885760000|2022-04-13 21:36:00|87569.2|87369.2|87556.5|87356.5|87569.2|87369.2|87556.5|87356.5|3
1649885770000|2022-04-13 21:36:10|87555.3|87355.3|87544.4|87344.4|87555.3|87355.3|87541.7|87341.7|7
1649885780000|2022-04-13 21:36:20|87543.8|87343.8|87544.6|87344.6|87544.6|87344.6|87543.1|87343.1|4
1649885790000|2022-04-13 21:36:30|87543.7|87343.7|87551.2|87351.2|87560.9|87360.9|87543.7|87343.7|5
1649885800000|2022-04-13 21:36:40|87553.7|87353.7|87544.9|87344.9|87553.7|87353.7|87544.9|87344.9|4
1649885810000|2022-04-13 21:36:50|87544.8|87344.8|87544.5|87344.5|87545.9|87345.9|87544.1|87344.1|4
1649885820000|2022-04-13 21:37:00|87567.5|87367.5|87559|87359|87567.5|87367.5|87559|87359|4
1649885830000|2022-04-13 21:37:10|87549.5|87349.5|87543.6|87343.6|87549.5|87349.5|87543.6|87343.6|3
1649885840000|2022-04-13 21:37:20|87543.1|87343.1|87543.4|87343.4|87573.8|87373.8|87542.3|87342.3|14
1649885850000|2022-04-13 21:37:30|87542.7|87342.7|87543.5|87343.5|87544.4|87344.4|87542.7|87342.7|4
1649885860000|2022-04-13 21:37:40|87543.1|87343.1|87552.9|87352.9|87560.6|87360.6|87543.1|87343.1|5
1649885870000|2022-04-13 21:37:50|87552.6|87352.6|87543.5|87343.5|87552.6|87352.6|87543.5|87343.5|8
1649885880000|2022-04-13 21:38:00|87544.5|87344.5|87554.5|87354.5|87564.1|87364.1|87543.9|87343.9|5
1649885890000|2022-04-13 21:38:10|87552.2|87352.2|87542.4|87342.4|87553.4|87353.4|87542.3|87342.3|5
1649885900000|2022-04-13 21:38:20|87542.9|87342.9|87543.3|87343.3|87544.3|87344.3|87542.9|87342.9|7
1649885910000|2022-04-13 21:38:30|87561.2|87361.2|87550.1|87350.1|87561.2|87361.2|87550.1|87350.1|6
1649885920000|2022-04-13 21:38:40|87551.6|87351.6|87551.6|87351.6|87551.6|87351.6|87551.6|87351.6|1
1649885930000|2022-04-13 21:38:50|87542.7|87342.7|87543.4|87343.4|87563|87363|87542.7|87342.7|8
1649885940000|2022-04-13 21:39:00|87543|87343|87543.2|87343.2|87543.2|87343.2|87543|87343|2
1649885950000|2022-04-13 21:39:10|87571.5|87371.5|87542.4|87342.4|87571.5|87371.5|87542.4|87342.4|6
1649885960000|2022-04-13 21:39:20|87542.6|87342.6|87542.8|87342.8|87544.2|87344.2|87542.6|87342.6|4
1649885970000|2022-04-13 21:39:30|87542.6|87342.6|87549.2|87349.2|87559.1|87359.1|87542.6|87342.6|16
1649885980000|2022-04-13 21:39:40|87548.3|87348.3|87548.3|87348.3|87548.3|87348.3|87548.3|87348.3|1
1649885990000|2022-04-13 21:39:50|87540.2|87340.2|87542.8|87342.8|87542.8|87342.8|87540.2|87340.2|3
1649886000000|2022-04-13 21:40:00|87545.1|87345.1|87544.5|87344.5|87545.2|87345.2|87544.5|87344.5|5
1649886010000|2022-04-13 21:40:10|87543.3|87343.3|87543.3|87343.3|87543.3|87343.3|87543.3|87343.3|1
1649886020000|2022-04-13 21:40:20|87544.6|87344.6|87543.2|87343.2|87544.6|87344.6|87542.3|87342.3|5
1649886030000|2022-04-13 21:40:30|87542.9|87342.9|87542.3|87342.3|87542.9|87342.9|87541.2|87341.2|5
1649886040000|2022-04-13 21:40:40|87541.7|87341.7|87541.7|87341.7|87541.7|87341.7|87541.7|87341.7|1
1649886050000|2022-04-13 21:40:50|87543.6|87343.6|87558.6|87358.6|87571.8|87371.8|87543.6|87343.6|3
1649886060000|2022-04-13 21:41:00|87562.3|87362.3|87558.6|87358.6|87562.3|87362.3|87558.6|87358.6|2
1649886070000|2022-04-13 21:41:10|87543.6|87343.6|87545.1|87345.1|87545.7|87345.7|87543.6|87343.6|3
1649886080000|2022-04-13 21:41:20|87567.9|87367.9|87558.3|87358.3|87567.9|87367.9|87558.3|87358.3|3
1649886090000|2022-04-13 21:41:30|87555.1|87355.1|87548|87348|87555.1|87355.1|87546.8|87346.8|6
1649886100000|2022-04-13 21:41:40|87547.2|87347.2|87548.6|87348.6|87548.6|87348.6|87547.2|87347.2|3
1649886110000|2022-04-13 21:41:50|87550.2|87350.2|87544.7|87344.7|87550.2|87350.2|87544.7|87344.7|5
1649886120000|2022-04-13 21:42:00|87543.6|87343.6|87543.6|87343.6|87543.6|87343.6|87543.6|87343.6|1
1649886130000|2022-04-13 21:42:10|87573.6|87373.6|87562.3|87362.3|87573.6|87373.6|87562.3|87362.3|3
1649886140000|2022-04-13 21:42:20|87553.2|87353.2|87543.5|87343.5|87553.2|87353.2|87543.5|87343.5|6
1649886150000|2022-04-13 21:42:30|87567.7|87367.7|87557|87357|87567.7|87367.7|87557|87357|2
1649886160000|2022-04-13 21:42:40|87559.3|87359.3|87544.1|87344.1|87559.3|87359.3|87542.3|87342.3|6
1649886170000|2022-04-13 21:42:50|87544.2|87344.2|87543.3|87343.3|87569.2|87369.2|87542.3|87342.3|9
1649886180000|2022-04-13 21:43:00|87544.1|87344.1|87543.4|87343.4|87544.1|87344.1|87543|87343|6
1649886190000|2022-04-13 21:43:10|87542.7|87342.7|87546.4|87346.4|87547|87347|87542.7|87342.7|18
1649886200000|2022-04-13 21:43:20|87547|87347|87544.7|87344.7|87558.3|87358.3|87544.7|87344.7|8
1649886210000|2022-04-13 21:43:30|87545.5|87345.5|87543.7|87343.7|87545.5|87345.5|87543.6|87343.6|5
1649886220000|2022-04-13 21:43:40|87544.3|87344.3|87544.4|87344.4|87566.4|87366.4|87542.9|87342.9|10
1649886230000|2022-04-13 21:43:50|87545.7|87345.7|87545.1|87345.1|87546|87346|87543.3|87343.3|7
1649886240000|2022-04-13 21:44:00|87545.8|87345.8|87551.8|87351.8|87559.5|87359.5|87544.1|87344.1|10
1649886250000|2022-04-13 21:44:10|87551.6|87351.6|87553|87353|87553|87353|87551.6|87351.6|7
1649886260000|2022-04-13 21:44:20|87545.2|87345.2|87559.3|87359.3|87565.6|87365.6|87545.2|87345.2|6
1649886270000|2022-04-13 21:44:30|87553.8|87353.8|87561.8|87361.8|87561.9|87361.9|87553.8|87353.8|3
1649886280000|2022-04-13 21:44:40|87556.1|87356.1|87547.3|87347.3|87560.1|87360.1|87547|87347|6
1649886290000|2022-04-13 21:44:50|87546.7|87346.7|87552.4|87352.4|87559.4|87359.4|87546.7|87346.7|7
1649886300000|2022-04-13 21:45:00|87553.2|87353.2|87553.7|87353.7|87553.7|87353.7|87552.1|87352.1|9
1649886310000|2022-04-13 21:45:10|87556.4|87356.4|87548.7|87348.7|87556.4|87356.4|87548.7|87348.7|2
1649886320000|2022-04-13 21:45:20|87579.5|87379.5|87548.8|87348.8|87579.5|87379.5|87546.9|87346.9|12
1649886330000|2022-04-13 21:45:30|87548.7|87348.7|87548.8|87348.8|87550.5|87350.5|87548.1|87348.1|22
1649886340000|2022-04-13 21:45:40|87548.4|87348.4|87550.5|87350.5|87572.1|87372.1|87548.4|87348.4|19
1649886350000|2022-04-13 21:45:50|87549.9|87349.9|87548.1|87348.1|87551|87351|87547.5|87347.5|13
1649886360000|2022-04-13 21:46:00|87548.2|87348.2|87548.5|87348.5|87548.9|87348.9|87547.6|87347.6|16
1649886370000|2022-04-13 21:46:10|87548.3|87348.3|87550.2|87350.2|87560.4|87360.4|87548.1|87348.1|12
1649886380000|2022-04-13 21:46:20|87549.8|87349.8|87545.2|87345.2|87550.3|87350.3|87544.3|87344.3|13
1649886390000|2022-04-13 21:46:30|87542.7|87342.7|87546.4|87346.4|87560.6|87360.6|87542.7|87342.7|19
1649886400000|2022-04-13 21:46:40|87547.7|87347.7|87548.4|87348.4|87548.7|87348.7|87547|87347|15
1649886410000|2022-04-13 21:46:50|87548.7|87348.7|87547.2|87347.2|87549.5|87349.5|87547.2|87347.2|11
1649886420000|2022-04-13 21:47:00|87546.9|87346.9|87544.2|87344.2|87564.2|87364.2|87537.9|87337.9|12
1649886430000|2022-04-13 21:47:10|87549.9|87349.9|87546.4|87346.4|87550|87350|87544|87344|13
1649886440000|2022-04-13 21:47:20|87564.6|87364.6|87547.1|87347.1|87564.6|87364.6|87543.3|87343.3|19
1649886450000|2022-04-13 21:47:30|87547.5|87347.5|87547.7|87347.7|87548.8|87348.8|87546.4|87346.4|13
1649886460000|2022-04-13 21:47:40|87547.8|87347.8|87550.1|87350.1|87550.1|87350.1|87547.8|87347.8|17
1649886470000|2022-04-13 21:47:50|87549|87349|87557.1|87357.1|87560.4|87360.4|87549|87349|5
1649886480000|2022-04-13 21:48:00|87549.9|87349.9|87547.5|87347.5|87550.4|87350.4|87547.3|87347.3|15
1649886490000|2022-04-13 21:48:10|87548.4|87348.4|87548.5|87348.5|87549.7|87349.7|87548.1|87348.1|7
1649886500000|2022-04-13 21:48:20|87549.2|87349.2|87554.4|87354.4|87560|87360|87548.1|87348.1|8
1649886510000|2022-04-13 21:48:30|87556.1|87356.1|87548.5|87348.5|87556.1|87356.1|87547.3|87347.3|18
1649886520000|2022-04-13 21:48:40|87548.1|87348.1|87552.5|87352.5|87560.9|87360.9|87548|87348|20
1649886530000|2022-04-13 21:48:50|87552.3|87352.3|87554.3|87354.3|87554.3|87354.3|87552.2|87352.2|21
1649886540000|2022-04-13 21:49:00|87554.1|87354.1|87545|87345|87554.8|87354.8|87543.9|87343.9|16
1649886550000|2022-04-13 21:49:10|87545.2|87345.2|87544.3|87344.3|87572.4|87372.4|87515.2|87315.2|29
1649886560000|2022-04-13 21:49:20|87547.9|87347.9|87537.4|87337.4|87583.3|87383.3|87531.1|87331.1|22
1649886570000|2022-04-13 21:49:30|87537.9|87337.9|87548.3|87348.3|87557.9|87357.9|87534.6|87334.6|15
1649886580000|2022-04-13 21:49:40|87547.5|87347.5|87538.7|87338.7|87559.8|87359.8|87538.7|87338.7|13
1649886590000|2022-04-13 21:49:50|87538.9|87338.9|87555.7|87355.7|87558.7|87358.7|87538.9|87338.9|10
1649886600000|2022-04-13 21:50:00|87554.8|87354.8|87551.3|87351.3|87555.1|87355.1|87551.3|87351.3|4
1649886610000|2022-04-13 21:50:10|87541|87341|87560.8|87360.8|87578.2|87378.2|87539.6|87339.6|13
1649886620000|2022-04-13 21:50:20|87561.9|87361.9|87560|87360|87562|87362|87558.7|87358.7|5
1649886630000|2022-04-13 21:50:30|87561.6|87361.6|87562|87362|87562|87362|87552.7|87352.7|8
1649886640000|2022-04-13 21:50:40|87560.7|87360.7|87551.7|87351.7|87560.8|87360.8|87551.1|87351.1|12
1649886650000|2022-04-13 21:50:50|87552.3|87352.3|87553.4|87353.4|87555.4|87355.4|87542|87342|8
1649886660000|2022-04-13 21:51:00|87551.5|87351.5|87560|87360|87560|87360|87551.5|87351.5|5
1649886670000|2022-04-13 21:51:10|87558|87358|87546.1|87346.1|87558|87358|87543.3|87343.3|17
1649886680000|2022-04-13 21:51:20|87545.3|87345.3|87554.1|87354.1|87562.8|87362.8|87541.2|87341.2|12
1649886690000|2022-04-13 21:51:30|87555|87355|87554.2|87354.2|87555.1|87355.1|87553.7|87353.7|9
1649886700000|2022-04-13 21:51:40|87555.8|87355.8|87549.4|87349.4|87561.8|87361.8|87547.6|87347.6|9
1649886710000|2022-04-13 21:51:50|87549.7|87349.7|87549.1|87349.1|87549.7|87349.7|87546.4|87346.4|12
1649886720000|2022-04-13 21:52:00|87549.5|87349.5|87549|87349|87550.4|87350.4|87548.9|87348.9|7
1649886730000|2022-04-13 21:52:10|87568.6|87368.6|87553.6|87353.6|87568.6|87368.6|87553.6|87353.6|8
1649886740000|2022-04-13 21:52:20|87556.5|87356.5|87557.6|87357.6|87557.6|87357.6|87555.3|87355.3|3
1649886750000|2022-04-13 21:52:30|87566.2|87366.2|87564.7|87364.7|87566.2|87366.2|87564.7|87364.7|2
1649886760000|2022-04-13 21:52:40|87561.8|87361.8|87549.4|87349.4|87561.8|87361.8|87548.4|87348.4|7
1649886770000|2022-04-13 21:52:50|87550|87350|87545.7|87345.7|87550.2|87350.2|87539|87339|10
1649886780000|2022-04-13 21:53:00|87544.5|87344.5|87549.8|87349.8|87555.1|87355.1|87540.4|87340.4|21
1649886790000|2022-04-13 21:53:10|87549.9|87349.9|87550.7|87350.7|87550.8|87350.8|87549.4|87349.4|5
1649886800000|2022-04-13 21:53:20|87560.6|87360.6|87553.1|87353.1|87560.6|87360.6|87553.1|87353.1|7
1649886810000|2022-04-13 21:53:30|87555.6|87355.6|87552.3|87352.3|87555.6|87355.6|87551.7|87351.7|3
1649886820000|2022-04-13 21:53:40|87552.1|87352.1|87540.7|87340.7|87553.6|87353.6|87539.9|87339.9|23
1649886830000|2022-04-13 21:53:50|87538.2|87338.2|87544.5|87344.5|87554|87354|87537.3|87337.3|16
1649886840000|2022-04-13 21:54:00|87544.7|87344.7|87544.5|87344.5|87548.1|87348.1|87542.2|87342.2|15
1649886850000|2022-04-13 21:54:10|87544.2|87344.2|87567.3|87367.3|87574.4|87374.4|87542.9|87342.9|10
1649886860000|2022-04-13 21:54:20|87562|87362|87550.6|87350.6|87562|87362|87549.9|87349.9|13
1649886870000|2022-04-13 21:54:30|87550.3|87350.3|87551|87351|87575.1|87375.1|87550.3|87350.3|10
1649886880000|2022-04-13 21:54:40|87551.2|87351.2|87547.2|87347.2|87551.2|87351.2|87546.3|87346.3|19
1649886890000|2022-04-13 21:54:50|87547|87347|87546|87346|87556|87356|87546|87346|8
1649886900000|2022-04-13 21:55:00|87545.6|87345.6|87551.7|87351.7|87558.7|87358.7|87545.6|87345.6|19
1649886910000|2022-04-13 21:55:10|87551.5|87351.5|87546.4|87346.4|87553.1|87353.1|87546.4|87346.4|14
1649886920000|2022-04-13 21:55:20|87546.7|87346.7|87542.1|87342.1|87562.3|87362.3|87541.2|87341.2|15
1649886930000|2022-04-13 21:55:30|87541.2|87341.2|87573.3|87373.3|87575.7|87375.7|87541.2|87341.2|8
1649886940000|2022-04-13 21:55:40|87562|87362|87550.4|87350.4|87568.3|87368.3|87541.8|87341.8|13
1649886950000|2022-04-13 21:55:50|87548.1|87348.1|87542.2|87342.2|87550.6|87350.6|87542.2|87342.2|17
1649886960000|2022-04-13 21:56:00|87542.8|87342.8|87551.7|87351.7|87557.3|87357.3|87535.5|87335.5|25
1649886970000|2022-04-13 21:56:10|87551|87351|87543.5|87343.5|87555.1|87355.1|87542.4|87342.4|16
1649886980000|2022-04-13 21:56:20|87544.1|87344.1|87544|87344|87549.4|87349.4|87542.6|87342.6|25
1649886990000|2022-04-13 21:56:30|87543.9|87343.9|87543.3|87343.3|87562.3|87362.3|87542.2|87342.2|27
1649887000000|2022-04-13 21:56:40|87543|87343|87543.3|87343.3|87545.3|87345.3|87542.2|87342.2|22
1649887010000|2022-04-13 21:56:50|87543.6|87343.6|87545|87345|87545.5|87345.5|87538.7|87338.7|29
1649887020000|2022-04-13 21:57:00|87545.5|87345.5|87550.4|87350.4|87556.2|87356.2|87543.2|87343.2|25
1649887030000|2022-04-13 21:57:10|87539.3|87339.3|87546.5|87346.5|87573.4|87373.4|87539.2|87339.2|21
1649887040000|2022-04-13 21:57:20|87546.6|87346.6|87557.8|87357.8|87573.9|87373.9|87546.6|87346.6|4
1649887050000|2022-04-13 21:57:30|87560.5|87360.5|87554|87354|87562.2|87362.2|87554|87354|4
1649887060000|2022-04-13 21:57:40|87555.2|87355.2|87554.3|87354.3|87555.2|87355.2|87554.3|87354.3|2
1649887070000|2022-04-13 21:57:50|87549.7|87349.7|87555.8|87355.8|87581.5|87381.5|87549.7|87349.7|10
1649887080000|2022-04-13 21:58:00|87553.6|87353.6|87540.8|87340.8|87562.6|87362.6|87525.3|87325.3|6
1649887090000|2022-04-13 21:58:10|87541.1|87341.1|87551.6|87351.6|87575.9|87375.9|87512.4|87312.4|38
1649887100000|2022-04-13 21:58:20|87555.9|87355.9|87563.8|87363.8|87595.3|87395.3|87536.7|87336.7|32
1649887110000|2022-04-13 21:58:30|87564.2|87364.2|87569.7|87369.7|87576.3|87376.3|87564.2|87364.2|19
1649887120000|2022-04-13 21:58:40|87569.3|87369.3|87572.1|87372.1|87575.9|87375.9|87554.5|87354.5|37
1649887130000|2022-04-13 21:58:50|87565.1|87365.1|87548.8|87348.8|87573.7|87373.7|87545.6|87345.6|29
1649887140000|2022-04-13 21:59:00|87550.2|87350.2|87555.2|87355.2|87587.7|87387.7|87533.6|87333.6|29
1649887150000|2022-04-13 21:59:10|87557.1|87357.1|87556.4|87356.4|87584.9|87384.9|87549.2|87349.2|41
1649887160000|2022-04-13 21:59:20|87549.9|87349.9|87570.5|87370.5|87573.2|87373.2|87534.8|87334.8|39
1649887170000|2022-04-13 21:59:30|87571.6|87371.6|87567|87367|87577.7|87377.7|87566.2|87366.2|31
1649887180000|2022-04-13 21:59:40|87567.9|87367.9|87576.9|87376.9|87579.1|87379.1|87567.9|87367.9|24
1649887190000|2022-04-13 21:59:50|87576.8|87376.8|87569|87369|87576.8|87376.8|87568.8|87368.8|22
1649887200000|2022-04-13 22:00:00|87569.5|87369.5|87544|87344|87577.9|87377.9|87530.3|87330.3|50
1649887210000|2022-04-13 22:00:10|87543.2|87343.2|87555.8|87355.8|87561|87361|87540.7|87340.7|28
1649887220000|2022-04-13 22:00:20|87558.3|87358.3|87560.9|87360.9|87560.9|87360.9|87545.5|87345.5|36
1649887230000|2022-04-13 22:00:30|87548.3|87348.3|87558.6|87358.6|87559.2|87359.2|87543.4|87343.4|37
1649887240000|2022-04-13 22:00:40|87556.7|87356.7|87562.2|87362.2|87564.3|87364.3|87556.1|87356.1|19
1649887250000|2022-04-13 22:00:50|87559.3|87359.3|87565.8|87365.8|87568.8|87368.8|87559.2|87359.2|16
1649887260000|2022-04-13 22:01:00|87592|87392|87577.2|87377.2|87592|87392|87577.2|87377.2|15
1649887270000|2022-04-13 22:01:10|87574.4|87374.4|87562.4|87362.4|87574.7|87374.7|87556.8|87356.8|13
1649887280000|2022-04-13 22:01:20|87561.6|87361.6|87560.8|87360.8|87562.6|87362.6|87560|87360|12
1649887290000|2022-04-13 22:01:30|87567.9|87367.9|87566.2|87366.2|87568|87368|87562.6|87362.6|20
1649887300000|2022-04-13 22:01:40|87566.4|87366.4|87566.2|87366.2|87576.4|87376.4|87564.8|87364.8|26
1649887310000|2022-04-13 22:01:50|87566.6|87366.6|87562.7|87362.7|87567.4|87367.4|87562.7|87362.7|13
1649887320000|2022-04-13 22:02:00|87564.9|87364.9|87563.4|87363.4|87565.4|87365.4|87562.7|87362.7|14
1649887330000|2022-04-13 22:02:10|87563.7|87363.7|87566.7|87366.7|87569.3|87369.3|87563|87363|13
1649887340000|2022-04-13 22:02:20|87567.1|87367.1|87569.8|87369.8|87571.5|87371.5|87563.4|87363.4|15
1649887350000|2022-04-13 22:02:30|87571.3|87371.3|87572|87372|87574.6|87374.6|87566|87366|18
1649887360000|2022-04-13 22:02:40|87570.3|87370.3|87569.3|87369.3|87570.5|87370.5|87567.9|87367.9|17
1649887370000|2022-04-13 22:02:50|87569.1|87369.1|87565.1|87365.1|87572.3|87372.3|87564|87364|18
1649887380000|2022-04-13 22:03:00|87562.2|87362.2|87563.9|87363.9|87565.2|87365.2|87561.2|87361.2|17
1649887390000|2022-04-13 22:03:10|87565.2|87365.2|87588.7|87389|87589|87389|87565|87365|44
1649887400000|2022-04-13 22:03:20|87587.9|87390.4|87585.7|87387.8|87588.5|87393|87577.8|87383.2|21
1649887410000|2022-04-13 22:03:30|87582.6|87382.6|87580.4|87398.5|87582.7|87398.5|87580.4|87381.3|8
1649887420000|2022-04-13 22:03:40|87586.7|87386.7|87584.9|87384.9|87586.7|87391.4|87579.2|87384.6|8
1649887430000|2022-04-13 22:03:50|87580.2|87386.3|87581.3|87381.3|87587.6|87388.4|87578.3|87381.3|8
1649887440000|2022-04-13 22:04:00|87575.2|87385.9|87579.8|87397.8|87583.4|87405.2|87571|87383.4|10
1649887450000|2022-04-13 22:04:10|87579.3|87397.3|87584.1|87404.8|87594|87404.8|87579.3|87388|13
1649887460000|2022-04-13 22:04:20|87576.7|87406.3|87577|87420.3|87579.3|87420.3|87566.1|87401.8|13
1649887470000|2022-04-13 22:04:30|87573.4|87414|87579|87397.4|87579|87414|87573.4|87397.4|4
1649887480000|2022-04-13 22:04:40|87555.5|87413.2|87582.5|87402.8|87582.5|87413.2|87549.8|87381|11
1649887490000|2022-04-13 22:04:50|87583.3|87397.9|87582.3|87387.7|87585.6|87397.9|87581.9|87387.7|5
1649887500000|2022-04-13 22:05:00|87576.9|87392.3|87578.4|87398.4|87581.8|87401.5|87572.5|87389.9|23
1649887510000|2022-04-13 22:05:10|87578.3|87398.1|87552.7|87396.8|87581.7|87413.1|87549.7|87381.1|36
1649887520000|2022-04-13 22:05:20|87554.8|87395.2|87557|87392.5|87560.7|87398.4|87550.2|87390.2|22
1649887530000|2022-04-13 22:05:30|87556.1|87393.3|87576.3|87389.9|87576.5|87409.8|87553.1|87389.9|15
1649887540000|2022-04-13 22:05:40|87576.5|87390.2|87579.3|87379.3|87580.1|87391.9|87574.6|87379.3|16
1649887550000|2022-04-13 22:05:50|87579.7|87379.7|87586.3|87389.8|87586.3|87400.9|87569.8|87379.7|17
1649887560000|2022-04-13 22:06:00|87584.6|87391.4|87576.9|87411.9|87585|87411.9|87566|87389.8|20
1649887570000|2022-04-13 22:06:10|87579.9|87404.1|87566|87414.7|87583.1|87424.6|87561.2|87404.1|19
1649887580000|2022-04-13 22:06:20|87567.1|87414.8|87567.6|87416.7|87584.5|87425.2|87564.8|87414.8|19
1649887590000|2022-04-13 22:06:30|87566.2|87411.6|87584.2|87401.1|87599.4|87411.6|87566.2|87392.4|16
1649887600000|2022-04-13 22:06:40|87587.6|87399.5|87581.2|87411.2|87587.8|87418.8|87575.7|87399.5|13
1649887610000|2022-04-13 22:06:50|87577.2|87414.6|87578|87417.9|87589.5|87417.9|87577.2|87403.4|11
1649887620000|2022-04-13 22:07:00|87579.2|87419.5|87564.8|87428.2|87579.2|87428.5|87564.8|87417.3|11
1649887630000|2022-04-13 22:07:10|87573.9|87422.6|87566|87408.8|87577.1|87424.7|87561.4|87406.6|15
1649887640000|2022-04-13 22:07:20|87563.4|87411.1|87592.9|87404.3|87592.9|87436.5|87562.2|87404.3|33
1649887650000|2022-04-13 22:07:30|87587.8|87408.5|87589.5|87402.3|87597.9|87412|87580.1|87397.9|12
1649887660000|2022-04-13 22:07:40|87585.1|87406.3|87593.4|87408.4|87597|87425|87580.5|87405.3|20
1649887670000|2022-04-13 22:07:50|87594.7|87407.4|87572.3|87416.9|87598.8|87418.5|87569.1|87402.9|10
1649887680000|2022-04-13 22:08:00|87575.2|87440.4|87579.8|87431.7|87579.8|87440.4|87575.2|87431.7|4
1649887690000|2022-04-13 22:08:10|87580|87425.3|87583.2|87425.4|87583.3|87432.6|87576.9|87425.3|6
1649887700000|2022-04-13 22:08:20|87569.8|87425.5|87581.8|87418|87591.6|87431.5|87569.8|87412.9|9
1649887710000|2022-04-13 22:08:30|87593|87401.7|87575.3|87415.4|87593|87420|87572.3|87401.7|9
1649887720000|2022-04-13 22:08:40|87571.3|87419.4|87595.6|87397.2|87596.5|87419.4|87571.3|87396.5|7
1649887730000|2022-04-13 22:08:50|87595.9|87397.3|87560.1|87426.6|87596.3|87437.9|87560.1|87396.3|6
1649887740000|2022-04-13 22:09:00|87572.2|87418|87566.8|87422|87577.8|87423|87564.8|87413.4|9
1649887750000|2022-04-13 22:09:10|87572.7|87417.4|87577.5|87419.2|87578|87440|87568.9|87417.4|10
1649887760000|2022-04-13 22:09:20|87581.7|87416.5|87580.1|87416.5|87581.7|87418.7|87578|87416.4|7
1649887770000|2022-04-13 22:09:30|87590.9|87405.4|87595.9|87395.9|87595.9|87405.4|87590.9|87395.6|3
1649887780000|2022-04-13 22:09:40|87596|87396|87591.7|87406.5|87596|87429|87583.1|87395.9|8
1649887790000|2022-04-13 22:09:50|87562.6|87425.2|87569.5|87419|87570.7|87425.2|87562.6|87418|7
1649887800000|2022-04-13 22:10:00|87576.5|87414.3|87566.2|87422.8|87576.5|87437.1|87565.5|87414.3|12
1649887810000|2022-04-13 22:10:10|87573.7|87416.7|87586|87404.8|87586.2|87420.1|87568.1|87404.8|7
1649887820000|2022-04-13 22:10:20|87581.4|87450.9|87587.2|87429.9|87587.2|87450.9|87581.4|87429.9|4
1649887830000|2022-04-13 22:10:30|87588.6|87423.9|87582.6|87411.4|87600.4|87423.9|87582.6|87399.9|8
1649887840000|2022-04-13 22:10:40|87581.4|87413|87573.2|87418.6|87586.8|87438.3|87562.9|87407.4|20
1649887850000|2022-04-13 22:10:50|87576.5|87416|87572.1|87419.7|87576.6|87427|87563.4|87416|12
1649887860000|2022-04-13 22:11:00|87570.8|87420.7|87589.6|87410.1|87589.9|87438.5|87568.8|87408.4|16
1649887870000|2022-04-13 22:11:10|87589.3|87423.5|87584.6|87417|87597.4|87423.5|87584.6|87403.6|9
1649887880000|2022-04-13 22:11:20|87593.6|87416|87598.7|87402.5|87598.7|87434.2|87583.2|87400|25
1649887890000|2022-04-13 22:11:30|87594.3|87408|87568|87441.6|87599.2|87441.6|87568|87407.9|27
1649887900000|2022-04-13 22:11:40|87530.4|87480.4|87581.2|87423.3|87581.2|87480.4|87530.4|87423.3|12
1649887910000|2022-04-13 22:11:50|87584.6|87420.4|87575.2|87428.9|87584.8|87431.6|87572.3|87420.4|7
1649887920000|2022-04-13 22:12:00|87577.5|87426.8|87593.5|87424.7|87603.3|87428.9|87575.2|87403.3|9
1649887930000|2022-04-13 22:12:10|87589.3|87428.2|87592.2|87425.7|87600.9|87434.4|87579.2|87411.2|15
1649887940000|2022-04-13 22:12:20|87592.3|87425.8|87593.4|87421.1|87601.5|87428.9|87588.1|87416.5|24
1649887950000|2022-04-13 22:12:30|87593.1|87420.8|87574.4|87440.9|87596.6|87447.9|87570.3|87417.8|22
1649887960000|2022-04-13 22:12:40|87574|87443.2|87571.7|87440.8|87576.5|87443.2|87571.7|87438.4|13
1649887970000|2022-04-13 22:12:50|87573.5|87439|87599|87434.1|87599|87447.4|87572.8|87434.1|14
1649887980000|2022-04-13 22:13:00|87597.4|87418.9|87601.2|87406.4|87603.8|87419.2|87597.2|87403.7|12
1649887990000|2022-04-13 22:13:10|87599.2|87407.2|87594.6|87422.4|87604|87434.6|87585.1|87404|15
1649888000000|2022-04-13 22:13:20|87597.2|87419.6|87575.9|87434.1|87602.9|87439.3|87569.9|87419.6|13
1649888010000|2022-04-13 22:13:30|87576.1|87434.2|87572.1|87439|87576.1|87439.1|87567.9|87433.4|11
1649888020000|2022-04-13 22:13:40|87572.4|87439.4|87533.3|87483.3|87574|87488.8|87533.3|87435.8|14
1649888030000|2022-04-13 22:13:50|87532.4|87482.4|87595.3|87419.3|87600.2|87483.5|87532.1|87419.3|14
1649888040000|2022-04-13 22:14:00|87598.8|87416.6|87594.2|87419.4|87599.2|87437.2|87589.6|87415.6|21
1649888050000|2022-04-13 22:14:10|87591.8|87422.6|87594.2|87421.7|87594.2|87428.5|87590.7|87415.4|22
1649888060000|2022-04-13 22:14:20|87588.8|87427.1|87575.2|87440.2|87591.8|87440.5|87573.5|87421.1|11
1649888070000|2022-04-13 22:14:30|87571.7|87442.6|87534.3|87484.3|87579.6|87486.6|87534.3|87439.9|12
1649888080000|2022-04-13 22:14:40|87536.2|87486.2|87603.2|87411.2|87603.2|87486.2|87528.6|87411.2|23
1649888090000|2022-04-13 22:14:50|87598.1|87416.3|87604.4|87409.6|87607.4|87416.3|87598.1|87407.4|20
1649888100000|2022-04-13 22:15:00|87603.6|87409.3|87597.6|87424.9|87607.5|87427.4|87596.9|87406.7|31
1649888110000|2022-04-13 22:15:10|87603.4|87418.5|87577.5|87418.7|87604.7|87429.5|87577.3|87412.3|23
1649888120000|2022-04-13 22:15:20|87577.8|87419.4|87583.6|87416.8|87584.5|87421.8|87577.8|87416.8|14
1649888130000|2022-04-13 22:15:30|87581.6|87418.6|87584.2|87419|87585.5|87420.7|87581.6|87418|15
1649888140000|2022-04-13 22:15:40|87583.9|87418.7|87596.7|87403.2|87606.6|87428.5|87576.5|87403.2|29
1649888150000|2022-04-13 22:15:50|87601.6|87424.9|87591.2|87421.2|87603.8|87425.9|87591.1|87411.4|27
1649888160000|2022-04-13 22:16:00|87591.1|87421.1|87587.1|87420.4|87599.3|87425.6|87585.4|87409.2|42
1649888170000|2022-04-13 22:16:10|87586.1|87419.2|87574|87424.6|87591.2|87437.9|87566.6|87415.3|34
1649888180000|2022-04-13 22:16:20|87572.4|87425.6|87575.2|87427.1|87575.2|87432.3|87566.2|87423.8|14
1649888190000|2022-04-13 22:16:30|87573.3|87428.3|87602.8|87411.9|87602.8|87443.5|87573.3|87411.9|13
1649888200000|2022-04-13 22:16:40|87605.5|87409.7|87594.6|87415.5|87605.5|87418.6|87592.5|87409.7|23
1649888210000|2022-04-13 22:16:50|87597.8|87413.9|87594.3|87418.8|87597.8|87426.1|87590.3|87412.1|14
1649888220000|2022-04-13 22:17:00|87592.6|87419.3|87594.3|87417.7|87600.7|87419.3|87592.6|87412.5|17
1649888230000|2022-04-13 22:17:10|87580.7|87424.4|87574.8|87426|87584|87451.8|87573.3|87424.4|17
1649888240000|2022-04-13 22:17:20|87570.4|87430.6|87563.9|87427.1|87578.9|87430.6|87563.8|87423|16
1649888250000|2022-04-13 22:17:30|87565.5|87427|87584.7|87411.1|87591.1|87444.6|87565.5|87407.6|22
1649888260000|2022-04-13 22:17:40|87584.9|87411.2|87589.5|87419.6|87594.7|87423.5|87573.8|87404.2|21
1649888270000|2022-04-13 22:17:50|87590.9|87417.6|87590.8|87411.9|87594.2|87417.6|87587.4|87407.8|16
1649888280000|2022-04-13 22:18:00|87589|87412.8|87574.5|87439.5|87593.5|87440.3|87573.6|87408|21
1649888290000|2022-04-13 22:18:10|87574.9|87434.6|87569.8|87423.4|87577.1|87436.1|87569.8|87414.6|10
1649888300000|2022-04-13 22:18:20|87569.7|87423.3|87588.3|87407.5|87593.3|87423.3|87569.2|87404.5|15
1649888310000|2022-04-13 22:18:30|87590|87407|87587.5|87424.5|87597.2|87427|87587.5|87402.6|18
1649888320000|2022-04-13 22:18:40|87586.5|87418.8|87595.3|87409.5|87595.9|87418.8|87586.5|87409.4|10
1649888330000|2022-04-13 22:18:50|87596|87409.1|87589|87415.2|87596|87419|87586.3|87409|27
1649888340000|2022-04-13 22:19:00|87570.2|87430.7|87571.2|87431|87572.4|87432.7|87567.9|87428.5|19
1649888350000|2022-04-13 22:19:10|87572.4|87430.3|87574.3|87421.8|87575.4|87430.3|87572.3|87420.8|14
1649888360000|2022-04-13 22:19:20|87573.6|87422.6|87596.5|87413.2|87599.8|87435.6|87571.7|87405.8|20
1649888370000|2022-04-13 22:19:30|87592.4|87419.1|87594.2|87418.2|87595.8|87427.8|87582.5|87414|20
1649888380000|2022-04-13 22:19:40|87595.6|87415.6|87593|87417.9|87600.5|87420|87591|87411.9|25
1649888390000|2022-04-13 22:19:50|87592.9|87417.8|87583.1|87445.3|87598.8|87492.5|87540.8|87416.5|36
1649888400000|2022-04-13 22:20:00|87583.4|87445.5|87579.2|87446|87585.4|87451.7|87577.9|87440.4|24
1649888410000|2022-04-13 22:20:10|87581.8|87444.4|87596|87434.5|87596|87454.6|87577.2|87434.5|18
1649888420000|2022-04-13 22:20:20|87599.8|87430.6|87602.7|87420.9|87610.3|87430.6|87594.7|87414.3|22
1649888430000|2022-04-13 22:20:30|87606.3|87414.3|87594.4|87426.5|87607|87427.5|87590.2|87413|22
1649888440000|2022-04-13 22:20:40|87600.7|87422.2|87605.1|87427.4|87605.1|87436|87599.2|87421.3|16
1649888450000|2022-04-13 22:20:50|87593.4|87440.3|87592.6|87441.3|87593.4|87441.3|87591.7|87440.1|5
1649888460000|2022-04-13 22:21:00|87591.7|87441.1|87593.9|87445.5|87597.5|87450.9|87591.7|87438.2|13
1649888470000|2022-04-13 22:21:10|87591.1|87449.2|87610.9|87417.6|87613.8|87449.2|87591.1|87414.8|14
1649888480000|2022-04-13 22:21:20|87609.2|87418.8|87604.1|87432.2|87612|87438|87600.8|87415.4|10
1649888490000|2022-04-13 22:21:30|87606.2|87428.5|87595.4|87436.6|87609.8|87436.6|87595.4|87423|14
1649888500000|2022-04-13 22:21:40|87596.5|87434.5|87583.9|87450.1|87602.2|87452.2|87580.5|87427.4|14
1649888510000|2022-04-13 22:21:50|87584.6|87450.3|87588.3|87442.8|87588.3|87451.5|87583.3|87441.4|13
1649888520000|2022-04-13 22:22:00|87587.4|87443.3|87591.9|87446.2|87610.9|87446.2|87587.4|87413.6|10
1649888530000|2022-04-13 22:22:10|87597.9|87431.8|87601.9|87422.4|87614.5|87431.8|87597.9|87412.8|11
1649888540000|2022-04-13 22:22:20|87603.8|87420.3|87598.4|87433.2|87611.4|87433.2|87598.4|87411.4|8
1649888550000|2022-04-13 22:22:30|87599.9|87428.8|87583.1|87437.2|87599.9|87437.5|87583.1|87428.8|8
1649888560000|2022-04-13 22:22:40|87582.2|87437.8|87580.5|87451.9|87585.2|87491.9|87541.9|87434.9|13
1649888570000|2022-04-13 22:22:50|87580.4|87448.1|87585.9|87435.9|87585.9|87448.1|87576.6|87435.9|14
1649888580000|2022-04-13 22:23:00|87584.7|87436|87605.6|87416.5|87607.4|87437.6|87583.5|87414.7|8
1649888590000|2022-04-13 22:23:10|87604.9|87417.7|87599.6|87431|87605.2|87431|87596.3|87417.4|6
1649888600000|2022-04-13 22:23:20|87604.4|87425|87604.5|87422.1|87606.4|87430.4|87598.3|87420.7|14
1649888610000|2022-04-13 22:23:30|87604.9|87422.5|87545.5|87495.5|87605.1|87495.5|87545.5|87422.2|9
1649888620000|2022-04-13 22:23:40|87580.4|87447.2|87587.1|87445.5|87587.1|87451|87580.4|87442|6
1649888630000|2022-04-13 22:23:50|87587.2|87442.3|87606.4|87421.9|87607.3|87450.6|87583.3|87421.1|18
1649888640000|2022-04-13 22:24:00|87605.7|87422.9|87598.6|87433.4|87608.9|87436.6|87596|87420.4|25
1649888650000|2022-04-13 22:24:10|87605.4|87425.9|87594.4|87440.9|87612.3|87441.2|87593.9|87414.9|10
1649888660000|2022-04-13 22:24:20|87598|87435.8|87586.1|87448.8|87598|87448.8|87586.1|87435.8|5
1649888670000|2022-04-13 22:24:30|87586.7|87447.5|87575.8|87448.5|87595.2|87493|87536.9|87436.9|15
1649888680000|2022-04-13 22:24:40|87585.7|87450.6|87580|87440|87593.5|87450.6|87576.6|87437|13
1649888690000|2022-04-13 22:24:50|87580.5|87440.2|87596.9|87437.9|87604.5|87441|87578.5|87419.1|15
1649888700000|2022-04-13 22:25:00|87596|87435.2|87601.2|87426.1|87603.3|87436|87595.3|87426.1|12
1649888710000|2022-04-13 22:25:10|87600.6|87430.3|87594.7|87447.3|87600.6|87447.3|87594.7|87430.3|4
1649888720000|2022-04-13 22:25:20|87597.1|87440.4|87584.9|87445.8|87597.1|87446.5|87584.5|87440.4|6
1649888730000|2022-04-13 22:25:30|87584.5|87446.6|87545.8|87495.8|87589|87495.8|87545.8|87435.3|7
1649888740000|2022-04-13 22:25:40|87594.7|87431.6|87611.1|87413|87611.1|87438|87584.8|87413|8
1649888750000|2022-04-13 22:25:50|87613|87422.2|87601.7|87422.9|87613|87438.3|87590.5|87422.2|10
1649888760000|2022-04-13 22:26:00|87596.8|87428|87594.5|87427.2|87602.7|87431.5|87590.2|87422.3|24
1649888770000|2022-04-13 22:26:10|87594.1|87425.5|87573.4|87436.5|87596.1|87436.5|87573.4|87422.7|12
1649888780000|2022-04-13 22:26:20|87578.3|87432|87574.1|87434.8|87578.3|87438.1|87571.2|87432|6
1649888790000|2022-04-13 22:26:30|87574|87435|87574.3|87441.9|87577.3|87487.7|87536.7|87431.9|10
1649888800000|2022-04-13 22:26:40|87577|87441.7|87595.5|87423.1|87602.3|87445.6|87572.2|87411.1|33
1649888810000|2022-04-13 22:26:50|87598|87421.7|87595.6|87422.5|87603.1|87430|87588.3|87418.4|23
1649888820000|2022-04-13 22:27:00|87597.8|87424|87595.7|87426.3|87601.7|87434.6|87590.1|87418.9|22
1649888830000|2022-04-13 22:27:10|87595.2|87426.2|87583.5|87434.9|87595.2|87435.3|87582.6|87426|12
1649888840000|2022-04-13 22:27:20|87582.2|87434.3|87591.5|87423.8|87597.6|87436.3|87581.7|87419.5|8
1649888850000|2022-04-13 22:27:30|87586.2|87427.1|87579.4|87444.5|87586.7|87448.4|87576.8|87426.6|17
1649888860000|2022-04-13 22:27:40|87579.9|87445.1|87579.3|87440.8|87580.1|87445.1|87577.4|87439.5|9
1649888870000|2022-04-13 22:27:50|87579.8|87440.3|87585|87440|87592.7|87446|87579.8|87423.7|20
1649888880000|2022-04-13 22:28:00|87584.9|87439.9|87580.1|87432.7|87585.6|87440.9|87580.1|87430.1|8
1649888890000|2022-04-13 22:28:10|87596.8|87421|87577.6|87430.2|87596.8|87432.6|87574.4|87421|6
1649888900000|2022-04-13 22:28:20|87577.3|87430.7|87578.7|87442.5|87587|87490.7|87540.7|87428.3|14
1649888910000|2022-04-13 22:28:30|87587.3|87435|87582.9|87432.5|87592|87436.7|87578|87429.1|23
1649888920000|2022-04-13 22:28:40|87580.4|87434.1|87577|87436.3|87580.4|87436.3|87574|87433.1|20
1649888930000|2022-04-13 22:28:50|87576.2|87437|87577.7|87447|87579|87489.8|87539.8|87433.6|11
1649888940000|2022-04-13 22:29:00|87577.6|87445.4|87590.3|87424.2|87590.3|87445.4|87577.6|87424.2|5
1649888950000|2022-04-13 22:29:10|87584.8|87428.7|87580|87432.1|87584.8|87432.1|87580|87428.7|2
1649888960000|2022-04-13 22:29:20|87580.8|87431.3|87583.5|87436.6|87598.5|87450.3|87578.3|87421.9|11
1649888970000|2022-04-13 22:29:30|87592.3|87431.9|87586.9|87437.1|87592.3|87440.2|87586.2|87431.9|4
1649888980000|2022-04-13 22:29:40|87577.7|87443.3|87579.1|87437.5|87584.2|87443.3|87573.9|87431.4|18
1649888990000|2022-04-13 22:29:50|87579.4|87437.4|87576.3|87448.9|87581.5|87490.4|87539.3|87433.9|16
1649889000000|2022-04-13 22:30:00|87588.1|87439.2|87586.6|87435.8|87589.5|87442|87583.6|87435.2|25
1649889010000|2022-04-13 22:30:10|87589.1|87435.2|87590.3|87437.5|87590.3|87453.2|87577.7|87434.2|23
1649889020000|2022-04-13 22:30:20|87588.1|87437.7|87587.7|87439.3|87588.1|87441.4|87586.1|87437.7|6
1649889030000|2022-04-13 22:30:30|87600.9|87420.7|87600.6|87419.2|87608.9|87422.3|87597.7|87413.6|5
1649889040000|2022-04-13 22:30:40|87577.7|87438.6|87580.2|87448.5|87580.5|87452.9|87576.3|87436.9|15
1649889050000|2022-04-13 22:30:50|87579.7|87446.7|87577.1|87438.1|87593.8|87447.9|87575.4|87427.1|28
1649889060000|2022-04-13 22:31:00|87579.2|87438|87589.8|87443.4|87591|87448.3|87576.9|87431.8|15
1649889070000|2022-04-13 22:31:10|87595.7|87437.5|87601.5|87432.3|87601.5|87437.5|87595.7|87432.3|2
1649889080000|2022-04-13 22:31:20|87594|87437.2|87589.5|87436.3|87594|87443.8|87588|87436.3|12
1649889090000|2022-04-13 22:31:30|87596.2|87430.2|87586.2|87449.4|87597.2|87456|87584.8|87429.5|9
1649889100000|2022-04-13 22:31:40|87592.1|87442.2|87584|87436.7|87592.1|87447.5|87578.7|87435.1|13
1649889110000|2022-04-13 22:31:50|87585.4|87435.6|87578.3|87444.8|87585.4|87445.7|87576.8|87435.6|15
1649889120000|2022-04-13 22:32:00|87578.5|87444.6|87581.9|87448.5|87582.5|87496|87545|87442.2|9
1649889130000|2022-04-13 22:32:10|87583.4|87447.1|87582.4|87441.4|87585.9|87448.6|87576.5|87441.4|10
1649889140000|2022-04-13 22:32:20|87581.5|87442|87581.7|87454.2|87583.5|87494.6|87543.9|87440.2|11
1649889150000|2022-04-13 22:32:30|87580.7|87454.3|87589.9|87446.5|87589.9|87497.9|87546|87446.5|12
1649889160000|2022-04-13 22:32:40|87593.1|87443.4|87582.3|87443.2|87597.6|87446.5|87582.3|87430.5|12
1649889170000|2022-04-13 22:32:50|87583|87443|87584.7|87449.1|87586.3|87449.1|87579.4|87441.1|13
1649889180000|2022-04-13 22:33:00|87584.3|87449.9|87580.5|87450.1|87596.1|87453.6|87578.7|87433.9|25
1649889190000|2022-04-13 22:33:10|87582.5|87447.3|87585.7|87438.9|87589.3|87453|87578.8|87435.5|19
1649889200000|2022-04-13 22:33:20|87592.2|87433.2|87588.1|87453.1|87592.2|87499.6|87548.2|87433.2|19
1649889210000|2022-04-13 22:33:30|87591.9|87442.3|87596.7|87431.4|87596.7|87445.1|87589.7|87431.4|8
1649889220000|2022-04-13 22:33:40|87592|87435.7|87589.8|87448.5|87597.4|87457|87588.5|87430.6|10
1649889230000|2022-04-13 22:33:50|87591.3|87447.2|87591.3|87445.2|87601.6|87447.2|87589.2|87426.5|16
1649889240000|2022-04-13 22:34:00|87599.7|87438.1|87597.2|87442.3|87599.7|87442.3|87592.8|87433.2|11
1649889250000|2022-04-13 22:34:10|87597.1|87434.1|87593|87449.5|87597.1|87453.3|87590.7|87434.1|12
1649889260000|2022-04-13 22:34:20|87590.8|87449.1|87587.6|87454.9|87590.8|87487|87537|87447|20
1649889270000|2022-04-13 22:34:30|87587.9|87451.3|87588.3|87457.7|87592.4|87460.2|87584.1|87449.3|16
1649889280000|2022-04-13 22:34:40|87590.6|87459|87589.5|87450.2|87607.3|87459.1|87587.4|87431.6|12
1649889290000|2022-04-13 22:34:50|87597.5|87464.2|87596.3|87448.6|87604.2|87465.4|87589.3|87448.6|21
1649889300000|2022-04-13 22:35:00|87592.5|87458.5|87595|87451.6|87595|87458.5|87591.7|87451.1|21
1649889310000|2022-04-13 22:35:10|87595.2|87451.8|87553.2|87503.2|87595.2|87503.2|87553.2|87451.8|10
1649889320000|2022-04-13 22:35:20|87552.5|87502.5|87586.7|87459.4|87587|87502.5|87548.8|87459.4|16
1649889330000|2022-04-13 22:35:30|87585.9|87460.1|87588.7|87448|87596.7|87496.9|87546.7|87445.2|21
1649889340000|2022-04-13 22:35:40|87589.6|87446.8|87583.4|87447.6|87593.8|87458.3|87578.5|87440.9|23
1649889350000|2022-04-13 22:35:50|87602.2|87435.2|87588.8|87448.6|87602.2|87449|87586.3|87435.2|22
1649889360000|2022-04-13 22:36:00|87588.7|87444.2|87595.2|87451.4|87598.4|87460.5|87588.7|87444.2|22
1649889370000|2022-04-13 22:36:10|87596.9|87450.5|87598.3|87446.6|87598.5|87451.4|87595.1|87446.6|19
1649889380000|2022-04-13 22:36:20|87597.6|87448.1|87552.2|87502.2|87601.8|87510|87550.3|87448.1|23
1649889390000|2022-04-13 22:36:30|87551.9|87501.9|87582.7|87446.5|87603.8|87509|87546.8|87444.9|42
1649889400000|2022-04-13 22:36:40|87556.8|87506.8|87597.8|87455.8|87605|87506.8|87552.3|87452.6|20
1649889410000|2022-04-13 22:36:50|87598|87456|87592.3|87450.1|87598|87456|87582.2|87447|21
1649889420000|2022-04-13 22:37:00|87592.2|87444.7|87583.9|87457.2|87600|87499.5|87545|87444.7|32
1649889430000|2022-04-13 22:37:10|87585.4|87457.3|87542.6|87492.6|87588.2|87496.4|87542.6|87441.4|14
1649889440000|2022-04-13 22:37:20|87543.4|87493.4|87550.3|87500.3|87588.1|87501|87543.4|87449.5|26
1649889450000|2022-04-13 22:37:30|87549.7|87499.7|87587.1|87451.9|87588.5|87500|87547.2|87450.9|20
1649889460000|2022-04-13 22:37:40|87595.8|87445.2|87593.3|87452.7|87596.5|87463.9|87589.7|87445.2|19
1649889470000|2022-04-13 22:37:50|87593.4|87452.8|87582.1|87455.2|87593.4|87496.3|87544.7|87452.8|30
1649889480000|2022-04-13 22:38:00|87582.3|87456.2|87586|87459|87586|87501.1|87548|87456.2|14
1649889490000|2022-04-13 22:38:10|87584.6|87458.8|87591.4|87449.8|87592.3|87496.4|87544.9|87449.8|29
1649889500000|2022-04-13 22:38:20|87591.9|87449|87546.8|87496.8|87591.9|87500.4|87544.8|87449|24
1649889510000|2022-04-13 22:38:30|87545.5|87495.5|87587.2|87455.9|87589.7|87496.5|87543.1|87448.4|27
1649889520000|2022-04-13 22:38:40|87585.9|87454.3|87582.7|87454|87587.7|87455.5|87582.7|87451.6|11
1649889530000|2022-04-13 22:38:50|87583.3|87453.1|87548.9|87498.9|87585.7|87501|87546.7|87453.1|18
1649889540000|2022-04-13 22:39:00|87548.8|87498.8|87551.5|87501.5|87592.8|87504.6|87548.3|87452.7|16
1649889550000|2022-04-13 22:39:10|87551.9|87501.9|87594|87466.1|87597.5|87504.8|87550|87460.7|69
1649889560000|2022-04-13 22:39:20|87593.8|87465.8|87601.9|87460.3|87601.9|87506.6|87555.5|87460.3|43
1649889570000|2022-04-13 22:39:30|87602.2|87461|87592.3|87463.6|87602.2|87506.1|87553|87458.4|34
1649889580000|2022-04-13 22:39:40|87593.2|87464.7|87549.4|87499.4|87594.6|87504.3|87549.4|87462.4|51
1649889590000|2022-04-13 22:39:50|87549.3|87499.3|87551.5|87501.5|87553.4|87503.4|87548.4|87498.4|46
1649889600000|2022-04-13 22:40:00|87550.5|87500.5|87549.5|87499.5|87553.8|87503.8|87548|87498|26
1649889610000|2022-04-13 22:40:10|87548.6|87498.6|87585.5|87458.7|87587.1|87502.1|87546|87457.3|23
1649889620000|2022-04-13 22:40:20|87548.8|87498.8|87551.4|87501.4|87596.7|87503|87546.9|87457.8|22
1649889630000|2022-04-13 22:40:30|87589.4|87463.8|87593.5|87458.3|87593.8|87463.8|87589.4|87458|13
1649889640000|2022-04-13 22:40:40|87593.2|87458.7|87589.9|87463.6|87593.2|87503.9|87552.3|87449.5|22
1649889650000|2022-04-13 22:40:50|87550.5|87500.5|87549.7|87499.7|87593.2|87505.4|87549.2|87455.2|19
1649889660000|2022-04-13 22:41:00|87549.3|87499.3|87554.4|87504.4|87556.4|87506.4|87545.8|87495.8|30
1649889670000|2022-04-13 22:41:10|87557.5|87507.5|87588.5|87457.3|87595.3|87507.5|87546.4|87457.3|47
1649889680000|2022-04-13 22:41:20|87586|87458.8|87550.3|87500.3|87588.8|87504.1|87549.8|87458.4|51
1649889690000|2022-04-13 22:41:30|87549.8|87499.8|87551.6|87501.6|87588.1|87501.6|87548.6|87461.1|20
1649889700000|2022-04-13 22:41:40|87551.3|87501.3|87554.2|87504.2|87588.5|87504.2|87550.1|87460.2|32
1649889710000|2022-04-13 22:41:50|87553.6|87503.6|87550.8|87500.8|87554.2|87504.2|87549.9|87499.9|15
1649889720000|2022-04-13 22:42:00|87549.1|87499.1|87545.8|87495.8|87550.5|87500.5|87545.8|87495.8|19
1649889730000|2022-04-13 22:42:10|87545.5|87495.5|87551.4|87501.4|87551.9|87501.9|87543.7|87493.7|23
1649889740000|2022-04-13 22:42:20|87551.1|87501.1|87542.2|87492.2|87552.3|87502.3|87540.9|87490.9|28
1649889750000|2022-04-13 22:42:30|87541.9|87491.9|87581.5|87455.3|87581.5|87497.8|87541.9|87455.3|11
1649889760000|2022-04-13 22:42:40|87548|87455.4|87583.3|87447.2|87585.8|87498.3|87545.7|87447.2|20
1649889770000|2022-04-13 22:42:50|87581.9|87448.9|87583.6|87448.5|87588.4|87454.6|87581.7|87447.9|16
1649889780000|2022-04-13 22:43:00|87584.1|87448.9|87597.1|87450.9|87597.1|87504.8|87547.8|87448.9|23
1649889790000|2022-04-13 22:43:10|87597.5|87443.6|87590.9|87447.9|87597.5|87448.4|87590.5|87443.6|14
1649889800000|2022-04-13 22:43:20|87590.8|87448.2|87548.1|87498.1|87590.8|87498.1|87543.4|87447.9|21
1649889810000|2022-04-13 22:43:30|87548.5|87498.5|87549.9|87499.9|87550.9|87500.9|87548.5|87498.5|20
1649889820000|2022-04-13 22:43:40|87549.4|87499.4|87551.2|87501.2|87590.7|87504.3|87549.4|87463.4|17
1649889830000|2022-04-13 22:43:50|87589.4|87457.1|87584.7|87458.1|87593.6|87495.9|87545.9|87451.9|7
1649889840000|2022-04-13 22:44:00|87585.2|87457.6|87544.4|87494.4|87594.2|87504.9|87543.3|87457.6|23
1649889850000|2022-04-13 22:44:10|87544.7|87494.7|87545|87495|87545.1|87495.1|87541.8|87491.8|13
1649889860000|2022-04-13 22:44:20|87544.9|87494.9|87545|87495|87545.2|87495.2|87544.6|87494.6|7
1649889870000|2022-04-13 22:44:30|87545.3|87495.3|87548.1|87498.1|87552.8|87502.8|87545.2|87495.2|10
1649889880000|2022-04-13 22:44:40|87548.8|87498.8|87547.5|87497.5|87552.1|87502.1|87545.8|87495.8|15
1649889890000|2022-04-13 22:44:50|87549.6|87499.6|87592.3|87459.4|87592.3|87502.1|87548.5|87459.4|10
1649889900000|2022-04-13 22:45:00|87591.1|87459.1|87586|87456.2|87591.1|87496.2|87543.1|87456|17
1649889910000|2022-04-13 22:45:10|87588.5|87455.8|87547.4|87497.4|87588.5|87497.9|87545.3|87455.8|24
1649889920000|2022-04-13 22:45:20|87547.3|87497.3|87553.5|87503.5|87585|87505.7|87546.9|87459.3|10
1649889930000|2022-04-13 22:45:30|87553.4|87503.4|87552.8|87502.8|87555.6|87505.6|87552.8|87502.8|7
1649889940000|2022-04-13 22:45:40|87595|87446.8|87589.1|87454.6|87595|87455.8|87587.5|87446.8|5
1649889950000|2022-04-13 22:45:50|87585.2|87458.9|87589.2|87454.8|87598.7|87459.6|87585.2|87449.4|15
1649889960000|2022-04-13 22:46:00|87555.2|87505.2|87549.6|87499.6|87555.2|87505.2|87548.4|87498.4|11
1649889970000|2022-04-13 22:46:10|87550.2|87500.2|87549.8|87499.8|87550.2|87500.2|87549.8|87499.8|5
1649889980000|2022-04-13 22:46:20|87555.1|87505.1|87550.6|87500.6|87588.2|87505.1|87550.6|87463.1|12
1649889990000|2022-04-13 22:46:30|87551.9|87501.9|87545.8|87495.8|87588.2|87501.9|87545.2|87455.6|10
1649890000000|2022-04-13 22:46:40|87563.3|87513.3|87595|87453.6|87595|87516.1|87544.6|87453.6|23
1649890010000|2022-04-13 22:46:50|87592.1|87453.9|87587|87456|87592.1|87457.5|87586|87453.9|14
1649890020000|2022-04-13 22:47:00|87554.5|87504.5|87590.6|87461.2|87591.7|87504.5|87553.8|87458.2|11
1649890030000|2022-04-13 22:47:10|87592.1|87462.1|87546.9|87496.9|87593.3|87498.8|87546.8|87460|21
1649890040000|2022-04-13 22:47:20|87583.1|87451.1|87549|87499|87583.7|87500.6|87542|87450.8|13
1649890050000|2022-04-13 22:47:30|87549.5|87499.5|87546|87496|87549.5|87499.5|87544.4|87494.4|11
1649890060000|2022-04-13 22:47:40|87546.1|87496.1|87548.4|87498.4|87593.9|87504.3|87545.6|87446.1|18
1649890070000|2022-04-13 22:47:50|87546.9|87496.9|87545.5|87495.5|87547.1|87497.1|87545.3|87495.3|15
1649890080000|2022-04-13 22:48:00|87546|87496|87543.3|87493.3|87582.8|87496.5|87543|87454.8|15
1649890090000|2022-04-13 22:48:10|87543.2|87493.2|87542.3|87492.3|87583.1|87497.2|87540.7|87454|23
1649890100000|2022-04-13 22:48:20|87542.8|87492.8|87542.5|87492.5|87544.4|87494.4|87542.5|87492.5|12
1649890110000|2022-04-13 22:48:30|87550.7|87500.7|87589.5|87454.8|87589.5|87500.7|87546.2|87454.8|11
1649890120000|2022-04-13 22:48:40|87589.7|87454.9|87588.3|87456.7|87590.1|87457.8|87587.1|87454.9|6
1649890130000|2022-04-13 22:48:50|87598.8|87445.5|87545.8|87495.8|87598.8|87498.2|87545.4|87445.5|21
1649890140000|2022-04-13 22:49:00|87545.1|87495.1|87545.7|87495.7|87547.9|87497.9|87545.1|87495.1|18
1649890150000|2022-04-13 22:49:10|87581.7|87456.5|87584.1|87454.4|87585.9|87456.6|87581.5|87451.4|17
1649890160000|2022-04-13 22:49:20|87551.5|87501.5|87544.9|87494.9|87551.5|87501.5|87543.5|87493.5|19
1649890170000|2022-04-13 22:49:30|87544.6|87494.6|87582.6|87457.6|87590.1|87494.9|87544.4|87453|18
1649890180000|2022-04-13 22:49:40|87544.9|87494.9|87545|87495|87583.9|87495.4|87544.5|87456.1|11
1649890190000|2022-04-13 22:49:50|87545.1|87495.1|87548|87498|87550.1|87500.1|87545.1|87495.1|9
1649890200000|2022-04-13 22:50:00|87548.2|87498.2|87545.5|87495.5|87548.2|87498.2|87544.6|87494.6|20
1649890210000|2022-04-13 22:50:10|87545.4|87495.4|87550.3|87500.3|87551.1|87501.1|87545.4|87495.4|14
1649890220000|2022-04-13 22:50:20|87549.3|87499.3|87587.1|87453.3|87587.1|87499.9|87542.4|87453.3|23
1649890230000|2022-04-13 22:50:30|87589.9|87451.9|87583|87456.6|87589.9|87494.4|87544.4|87451.9|17
1649890240000|2022-04-13 22:50:40|87582.3|87457.1|87552.2|87502.2|87584.4|87502.2|87545|87455.7|21
1649890250000|2022-04-13 22:50:50|87551.1|87501.1|87548.6|87498.6|87551.3|87501.3|87548.1|87498.1|16
1649890260000|2022-04-13 22:51:00|87549.1|87499.1|87544.1|87494.1|87588.1|87504.6|87544.1|87453.4|13
1649890270000|2022-04-13 22:51:10|87582.3|87455.9|87544.6|87494.6|87583.3|87498.6|87541.4|87455|23
1649890280000|2022-04-13 22:51:20|87587.6|87451.4|87590|87451.8|87604.3|87451.8|87587.6|87440.5|9
1649890290000|2022-04-13 22:51:30|87587.9|87454|87549.4|87499.4|87591|87503.3|87549.4|87451.6|11
1649890300000|2022-04-13 22:51:40|87589.6|87459|87549.8|87499.8|87589.6|87499.8|87549.8|87459|2
1649890310000|2022-04-13 22:51:50|87555.8|87505.8|87547.6|87497.6|87555.8|87505.8|87547.6|87497.6|8
1649890320000|2022-04-13 22:52:00|87548.1|87498.1|87588|87454.5|87592.6|87499.4|87540|87447.8|18
1649890330000|2022-04-13 22:52:10|87589|87452.3|87592.6|87452.6|87592.6|87495.6|87544.6|87452.3|17
1649890340000|2022-04-13 22:52:20|87594.6|87453.3|87586.5|87457.6|87594.6|87496.9|87546.9|87453.3|7
1649890350000|2022-04-13 22:52:30|87588.6|87456.5|87548.9|87498.9|87588.6|87505.3|87548.8|87456.5|6
1649890360000|2022-04-13 22:52:40|87549.9|87499.9|87550|87500|87550.5|87500.5|87548.2|87498.2|6
1649890370000|2022-04-13 22:52:50|87549.8|87499.8|87546.8|87496.8|87549.8|87499.8|87545.8|87495.8|12
1649890380000|2022-04-13 22:53:00|87546.9|87496.9|87545.4|87495.4|87546.9|87496.9|87545.2|87495.2|8
1649890390000|2022-04-13 22:53:10|87545.5|87495.5|87549.6|87499.6|87552|87502|87545.5|87495.5|11
1649890400000|2022-04-13 22:53:20|87549.8|87499.8|87546.5|87496.5|87549.8|87499.8|87546|87496|8
1649890410000|2022-04-13 22:53:30|87546.3|87496.3|87546|87496|87546.3|87496.3|87546|87496|2
1649890420000|2022-04-13 22:53:40|87545.9|87495.9|87553.1|87503.1|87553.7|87503.7|87545.9|87495.9|4
1649890430000|2022-04-13 22:53:50|87552.4|87502.4|87586.6|87457.1|87587|87502.4|87547|87457.1|7
1649890440000|2022-04-13 22:54:00|87587.5|87457.3|87597.4|87457.9|87597.4|87508.7|87550.4|87456.7|8
1649890450000|2022-04-13 22:54:10|87600.3|87449.4|87550.1|87500.1|87600.3|87500.1|87541.7|87449.4|25
1649890460000|2022-04-13 22:54:20|87548.7|87498.7|87547.2|87497.2|87548.7|87498.7|87546.8|87496.8|6
1649890470000|2022-04-13 22:54:30|87547.6|87497.6|87551.9|87501.9|87551.9|87501.9|87547.6|87497.6|3
1649890480000|2022-04-13 22:54:40|87551.3|87501.3|87551.4|87501.4|87551.4|87501.4|87551.3|87501.3|2
1649890490000|2022-04-13 22:54:50|87562|87512|87587.9|87454.4|87587.9|87512.5|87543|87454.4|11
1649890500000|2022-04-13 22:55:00|87585.1|87454.9|87550.9|87500.9|87596.1|87507.3|87550.9|87448|12
1649890510000|2022-04-13 22:55:10|87546.7|87496.7|87546.7|87496.7|87546.9|87496.9|87546.3|87496.3|5
1649890520000|2022-04-13 22:55:20|87547.7|87497.7|87552.1|87502.1|87552.1|87502.1|87546|87496|5
1649890530000|2022-04-13 22:55:30|87548.5|87498.5|87546.4|87496.4|87548.5|87498.5|87546.4|87496.4|4
1649890540000|2022-04-13 22:55:40|87542.4|87492.4|87554.6|87504.6|87584.2|87504.6|87542.4|87452.4|5
1649890550000|2022-04-13 22:55:50|87558.5|87508.5|87553.2|87503.2|87558.5|87508.5|87551.5|87501.5|6
1649890560000|2022-04-13 22:56:00|87604.4|87452.7|87542.6|87492.6|87604.4|87495.7|87542.6|87452.7|20
1649890570000|2022-04-13 22:56:10|87543|87493|87546.3|87496.3|87582.2|87497.2|87542.9|87455|10
1649890580000|2022-04-13 22:56:20|87546|87496|87547.1|87497.1|87550.2|87500.2|87544.1|87494.1|9
1649890590000|2022-04-13 22:56:30|87547.4|87497.4|87547.4|87497.4|87547.5|87497.5|87546.3|87496.3|6
1649890600000|2022-04-13 22:56:40|87546.3|87496.3|87549.5|87499.5|87552.2|87502.2|87546|87496|6
1649890610000|2022-04-13 22:56:50|87548.9|87498.9|87598.1|87443.1|87598.1|87498.9|87548.4|87443.1|5
1649890620000|2022-04-13 22:57:00|87593|87445.9|87549.3|87499.3|87593|87505.7|87549.3|87445.9|6
1649890630000|2022-04-13 22:57:10|87546.1|87496.1|87544.2|87494.2|87548.2|87498.2|87544.2|87494.2|17
1649890640000|2022-04-13 22:57:20|87545.1|87495.1|87546.3|87496.3|87584.5|87497.1|87545.1|87448.8|7
1649890650000|2022-04-13 22:57:30|87545.6|87495.6|87549.2|87499.2|87550.4|87500.4|87544.6|87494.6|21
1649890660000|2022-04-13 22:57:40|87547.7|87497.7|87547.3|87497.3|87548|87498|87545.4|87495.4|12
1649890670000|2022-04-13 22:57:50|87588.6|87458.7|87550.7|87500.7|87590.9|87501.3|87550.7|87449.8|10
1649890680000|2022-04-13 22:58:00|87550.5|87500.5|87549.8|87499.8|87552.2|87502.2|87546.8|87496.8|14
1649890690000|2022-04-13 22:58:10|87550.3|87500.3|87552.8|87502.8|87554.8|87504.8|87548.5|87498.5|16
1649890700000|2022-04-13 22:58:20|87551.5|87501.5|87551.8|87501.8|87552.3|87502.3|87551.5|87501.5|3
1649890710000|2022-04-13 22:58:30|87551.9|87501.9|87552.7|87502.7|87587.4|87509.9|87548.3|87459.5|11
1649890720000|2022-04-13 22:58:40|87547.7|87497.7|87590.6|87457.5|87600.6|87498.7|87547|87451.2|15
1649890730000|2022-04-13 22:58:50|87592.7|87456|87592.5|87455.9|87594.2|87457|87591|87455.2|8
1649890740000|2022-04-13 22:59:00|87595.6|87454.8|87555.2|87505.2|87595.6|87506.7|87555.2|87454.8|5
1649890750000|2022-04-13 22:59:10|87552.7|87502.7|87549.5|87499.5|87594.4|87504.1|87549.4|87456.1|10
1649890760000|2022-04-13 22:59:20|87587.7|87462|87553.8|87503.8|87590.9|87507.9|87549.6|87459.8|15
1649890770000|2022-04-13 22:59:30|87552.1|87502.1|87554.6|87504.6|87555.7|87505.7|87549.9|87499.9|11
1649890780000|2022-04-13 22:59:40|87594.5|87467|87598.2|87454.7|87600.3|87467|87594.5|87452|10
1649890790000|2022-04-13 22:59:50|87598.5|87454.3|87558.1|87508.1|87601.6|87508.3|87558|87451.9|8
1649890800000|2022-04-13 23:00:00|87552.7|87502.7|87547|87497|87586.3|87503|87546.3|87457.6|30
1649890810000|2022-04-13 23:00:10|87586.9|87459.7|87586.8|87458.4|87588.9|87497.7|87547.1|87456.8|18
1649890820000|2022-04-13 23:00:20|87586.5|87458.6|87553.4|87503.4|87591.8|87505.3|87553.4|87457.4|16
1649890830000|2022-04-13 23:00:30|87554.3|87504.3|87589.6|87464.4|87589.6|87504.3|87551.9|87464.4|10
1649890840000|2022-04-13 23:00:40|87551|87501|87592.7|87463.2|87595.7|87501|87550.1|87462|16
1649890850000|2022-04-13 23:00:50|87593.3|87463.4|87554.3|87504.3|87593.3|87507.7|87554.3|87463.1|19
1649890860000|2022-04-13 23:01:00|87553.5|87503.5|87552.8|87502.8|87554|87504|87552|87502|16
1649890870000|2022-04-13 23:01:10|87552.9|87502.9|87553.7|87503.7|87557.2|87507.2|87552.9|87502.9|13
1649890880000|2022-04-13 23:01:20|87554.6|87504.6|87554.1|87504.1|87554.8|87504.8|87551.7|87501.7|13
1649890890000|2022-04-13 23:01:30|87554.8|87504.8|87550.9|87500.9|87589.6|87508.3|87550.9|87462|11
1649890900000|2022-04-13 23:01:40|87591.8|87461.5|87550.6|87500.6|87591.8|87500.9|87548.5|87461.5|12
1649890910000|2022-04-13 23:01:50|87590.4|87461.5|87551.1|87501.1|87590.4|87508.4|87551.1|87461.5|8
1649890920000|2022-04-13 23:02:00|87553.6|87503.6|87553.6|87503.6|87555.4|87505.4|87551.5|87501.5|23
1649890930000|2022-04-13 23:02:10|87553.2|87503.2|87553.7|87503.7|87557.1|87507.1|87552.9|87502.9|28
1649890940000|2022-04-13 23:02:20|87553.5|87503.5|87552.2|87502.2|87592.8|87505|87552.2|87463.3|35
1649890950000|2022-04-13 23:02:30|87590.3|87464|87552.3|87502.3|87590.3|87505.9|87551.1|87464|31
1649890960000|2022-04-13 23:02:40|87552|87502|87552.2|87502.2|87552.4|87502.4|87551.8|87501.8|23
1649890970000|2022-04-13 23:02:50|87552.4|87502.4|87552.7|87502.7|87590.9|87506.1|87549.2|87463.2|39
1649890980000|2022-04-13 23:03:00|87552.8|87502.8|87552.5|87502.5|87553|87503|87550.5|87500.5|23
1649890990000|2022-04-13 23:03:10|87552.8|87502.8|87552.9|87502.9|87553.7|87503.7|87552.3|87502.3|27
1649891000000|2022-04-13 23:03:20|87553|87503|87556|87506|87556.9|87506.9|87552.1|87502.1|29
1649891010000|2022-04-13 23:03:30|87556.6|87506.6|87554.5|87504.5|87556.6|87506.6|87553.8|87503.8|29
1649891020000|2022-04-13 23:03:40|87554.6|87504.6|87551.1|87501.1|87555|87505|87549.1|87499.1|43
1649891030000|2022-04-13 23:03:50|87550.7|87500.7|87552.4|87502.4|87554.9|87504.9|87550.7|87500.7|37
1649891040000|2022-04-13 23:04:00|87552.5|87502.5|87549.9|87499.9|87552.5|87502.5|87548.6|87498.6|48
1649891050000|2022-04-13 23:04:10|87550.1|87500.1|87548.8|87498.8|87551|87501|87548.1|87498.1|33
1649891060000|2022-04-13 23:04:20|87549|87499|87549.1|87499.1|87549.4|87499.4|87548.3|87498.3|29
1649891070000|2022-04-13 23:04:30|87548.6|87498.6|87547|87497|87549.5|87499.5|87547|87497|26
1649891080000|2022-04-13 23:04:40|87547.1|87497.1|87549.1|87499.1|87550.7|87500.7|87547.1|87497.1|44
1649891090000|2022-04-13 23:04:50|87550.8|87500.8|87550|87500|87551.5|87501.5|87548|87498|53
1649891100000|2022-04-13 23:05:00|87549.6|87499.6|87542.6|87492.6|87550.7|87500.7|87542.5|87492.5|63
1649891110000|2022-04-13 23:05:10|87544.3|87494.3|87546.8|87496.8|87547.6|87497.6|87543.6|87493.6|62
1649891120000|2022-04-13 23:05:20|87546.7|87496.7|87548.6|87498.6|87551.3|87501.3|87546.3|87496.3|41
1649891130000|2022-04-13 23:05:30|87548.8|87498.8|87549.1|87499.1|87549.4|87499.4|87547.3|87497.3|36
1649891140000|2022-04-13 23:05:40|87549.2|87499.2|87548.8|87498.8|87549.8|87499.8|87548.6|87498.6|29
1649891150000|2022-04-13 23:05:50|87549.1|87499.1|87546.6|87496.6|87549.7|87499.7|87546.2|87496.2|40
1649891160000|2022-04-13 23:06:00|87546.1|87496.1|87548.1|87498.1|87549.1|87499.1|87545.9|87495.9|43
1649891170000|2022-04-13 23:06:10|87548.2|87498.2|87548.7|87498.7|87549|87499|87548|87498|22
1649891180000|2022-04-13 23:06:20|87548.6|87498.6|87548.3|87498.3|87549.2|87499.2|87548.3|87498.3|16
1649891190000|2022-04-13 23:06:30|87549|87499|87549.3|87499.3|87549.6|87499.6|87548.1|87498.1|28
1649891200000|2022-04-13 23:06:40|87549.2|87499.2|87548.5|87498.5|87549.3|87499.3|87548.3|87498.3|19
1649891210000|2022-04-13 23:06:50|87548.4|87498.4|87549.7|87499.7|87551.9|87501.9|87547.9|87497.9|39
1649891220000|2022-04-13 23:07:00|87549.3|87499.3|87550.5|87500.5|87551.1|87501.1|87549|87499|36
1649891230000|2022-04-13 23:07:10|87550.6|87500.6|87547.6|87497.6|87551.1|87501.1|87546.8|87496.8|55
1649891240000|2022-04-13 23:07:20|87547.7|87497.7|87551.7|87501.7|87551.7|87501.7|87547.1|87497.1|28
1649891250000|2022-04-13 23:07:30|87551.5|87501.5|87541.4|87491.4|87552.8|87502.8|87541.1|87491.1|53
1649891260000|2022-04-13 23:07:40|87541.5|87491.5|87541.8|87491.8|87543.4|87493.4|87541|87491|44
1649891270000|2022-04-13 23:07:50|87541.9|87491.9|87544.9|87494.9|87545.3|87495.3|87541.7|87491.7|48
1649891280000|2022-04-13 23:08:00|87544.8|87494.8|87543.7|87493.7|87544.8|87494.8|87542.4|87492.4|49
1649891290000|2022-04-13 23:08:10|87543.6|87493.6|87541.9|87491.9|87543.8|87493.8|87541.8|87491.8|18
1649891300000|2022-04-13 23:08:20|87542.2|87492.2|87543.7|87493.7|87546|87496|87542.2|87492.2|33
1649891310000|2022-04-13 23:08:30|87543.5|87493.5|87543.1|87493.1|87544.1|87494.1|87542.9|87492.9|23
1649891320000|2022-04-13 23:08:40|87542.9|87492.9|87540.1|87490.1|87542.9|87492.9|87540.1|87490.1|27
1649891330000|2022-04-13 23:08:50|87540|87490|87533.7|87483.7|87540|87490|87533.7|87483.7|42
1649891340000|2022-04-13 23:09:00|87534.5|87484.5|87534.7|87484.7|87534.7|87484.7|87531.7|87481.7|52
1649891350000|2022-04-13 23:09:10|87534.5|87484.5|87535.8|87485.8|87535.8|87485.8|87531.2|87481.2|37
1649891360000|2022-04-13 23:09:20|87535.5|87485.5|87534.1|87484.1|87536.6|87486.6|87534.1|87484.1|20
1649891370000|2022-04-13 23:09:30|87534.6|87484.6|87535.1|87485.1|87535.3|87485.3|87533.9|87483.9|21
1649891380000|2022-04-13 23:09:40|87534.2|87484.2|87533.9|87483.9|87537.3|87487.3|87533.9|87483.9|24
1649891390000|2022-04-13 23:09:50|87534.5|87484.5|87533.3|87483.3|87534.5|87484.5|87532.7|87482.7|36
1649891400000|2022-04-13 23:10:00|87533.1|87483.1|87534|87484|87534.4|87484.4|87532.9|87482.9|38
1649891410000|2022-04-13 23:10:10|87533.9|87483.9|87532.7|87482.7|87534.1|87484.1|87532.5|87482.5|23
1649891420000|2022-04-13 23:10:20|87533|87483|87531.7|87481.7|87533|87483|87530.6|87480.6|30
1649891430000|2022-04-13 23:10:30|87531.5|87481.5|87531.3|87481.3|87533.9|87483.9|87531.1|87481.1|28
1649891440000|2022-04-13 23:10:40|87531.4|87481.4|87532.3|87482.3|87533.2|87483.2|87530.7|87480.7|35
1649891450000|2022-04-13 23:10:50|87532.8|87482.8|87532.2|87482.2|87534|87484|87531.8|87481.8|22
1649891460000|2022-04-13 23:11:00|87532.6|87482.6|87531.9|87481.9|87532.8|87482.8|87531.9|87481.9|32
1649891470000|2022-04-13 23:11:10|87532|87482|87530|87480|87533.6|87483.6|87529.9|87479.9|38
1649891480000|2022-04-13 23:11:20|87530.4|87480.4|87531.7|87481.7|87533.1|87483.1|87530.1|87480.1|50
1649891490000|2022-04-13 23:11:30|87531.3|87481.3|87530.5|87480.5|87533.1|87483.1|87529.9|87479.9|60
1649891500000|2022-04-13 23:11:40|87530.1|87480.1|87531.2|87481.2|87532.2|87482.2|87529.7|87479.7|48
1649891510000|2022-04-13 23:11:50|87530.9|87480.9|87533.2|87483.2|87533.2|87483.2|87530.3|87480.3|57
1649891520000|2022-04-13 23:12:00|87532.6|87482.6|87533.4|87483.4|87535|87485|87532.1|87482.1|58
1649891530000|2022-04-13 23:12:10|87532.9|87482.9|87533|87483|87533.9|87483.9|87531.6|87481.6|56
1649891540000|2022-04-13 23:12:20|87532.8|87482.8|87530|87480|87532.9|87482.9|87529.3|87479.3|61
1649891550000|2022-04-13 23:12:30|87529.7|87479.7|87530.4|87480.4|87533.8|87483.8|87529.6|87479.6|57
1649891560000|2022-04-13 23:12:40|87530.3|87480.3|87530.4|87480.4|87531.1|87481.1|87529.9|87479.9|48
1649891570000|2022-04-13 23:12:50|87530.2|87480.2|87530.1|87480.1|87531.6|87481.6|87529.7|87479.7|28
1649891580000|2022-04-13 23:13:00|87530|87480|87532.3|87482.3|87534.1|87484.1|87530|87480|57
1649891590000|2022-04-13 23:13:10|87532.1|87482.1|87532.9|87482.9|87534.3|87484.3|87530.7|87480.7|62
1649891600000|2022-04-13 23:13:20|87532.4|87482.4|87530.7|87480.7|87532.8|87482.8|87530.2|87480.2|39
1649891610000|2022-04-13 23:13:30|87530.6|87480.6|87530.1|87480.1|87533.2|87483.2|87529.7|87479.7|50
1649891620000|2022-04-13 23:13:40|87529.6|87479.6|87534.4|87484.4|87535.9|87485.9|87529.1|87479.1|48
1649891630000|2022-04-13 23:13:50|87534.3|87484.3|87530.1|87480.1|87534.8|87484.8|87530.1|87480.1|37
1649891640000|2022-04-13 23:14:00|87530.2|87480.2|87529.2|87479.2|87530.4|87480.4|87528.2|87478.2|37
1649891650000|2022-04-13 23:14:10|87528.8|87478.8|87528|87478|87532.7|87482.7|87527.5|87477.5|44
1649891660000|2022-04-13 23:14:20|87528.4|87478.4|87534|87484|87535.2|87485.2|87528.4|87478.4|52
1649891670000|2022-04-13 23:14:30|87533.8|87483.8|87535.8|87485.8|87537.8|87487.8|87533.5|87483.5|65
1649891680000|2022-04-13 23:14:40|87535.9|87485.9|87535.5|87485.5|87537.6|87487.6|87535|87485|59
1649891690000|2022-04-13 23:14:50|87535.3|87485.3|87535.1|87485.1|87537.1|87487.1|87533.7|87483.7|65
1649891700000|2022-04-13 23:15:00|87534.7|87484.7|87533.5|87483.5|87534.7|87484.7|87532.1|87482.1|65
1649891710000|2022-04-13 23:15:10|87533.3|87483.3|87533.7|87483.7|87534.1|87484.1|87531.7|87481.7|58
1649891720000|2022-04-13 23:15:20|87533.6|87483.6|87533.9|87483.9|87534.7|87484.7|87533|87483|38
1649891730000|2022-04-13 23:15:30|87533.8|87483.8|87537.2|87487.2|87538.6|87488.6|87532.8|87482.8|56
1649891740000|2022-04-13 23:15:40|87537.9|87487.9|87535.9|87485.9|87539.3|87489.3|87535.9|87485.9|57
1649891750000|2022-04-13 23:15:50|87535.8|87485.8|87532.9|87482.9|87536.3|87486.3|87532.8|87482.8|68
1649891760000|2022-04-13 23:16:00|87532.7|87482.7|87537.9|87487.9|87538.7|87488.7|87531.7|87481.7|59
1649891770000|2022-04-13 23:16:10|87537.2|87487.2|87532.1|87482.1|87537.2|87487.2|87532.1|87482.1|67
1649891780000|2022-04-13 23:16:20|87531.9|87481.9|87530.8|87480.8|87532.8|87482.8|87530.5|87480.5|49
1649891790000|2022-04-13 23:16:30|87531.6|87481.6|87531.9|87481.9|87532.6|87482.6|87530.2|87480.2|47
1649891800000|2022-04-13 23:16:40|87531.7|87481.7|87530|87480|87533.5|87483.5|87529.1|87479.1|62
1649891810000|2022-04-13 23:16:50|87530.3|87480.3|87531.2|87481.2|87534.1|87484.1|87529.2|87479.2|66
1649891820000|2022-04-13 23:17:00|87530.8|87480.8|87531.7|87481.7|87532.1|87482.1|87529.1|87479.1|62
1649891830000|2022-04-13 23:17:10|87531.4|87481.4|87531.8|87481.8|87533.1|87483.1|87529.5|87479.5|51
1649891840000|2022-04-13 23:17:20|87531.7|87481.7|87531.3|87481.3|87533.9|87483.9|87531.1|87481.1|48
1649891850000|2022-04-13 23:17:30|87531|87481|87530.9|87480.9|87534|87484|87529.8|87479.8|54
1649891860000|2022-04-13 23:17:40|87530.5|87480.5|87530.9|87480.9|87535.1|87485.1|87529.8|87479.8|59
1649891870000|2022-04-13 23:17:50|87532.4|87482.4|87530.1|87480.1|87532.7|87482.7|87529.7|87479.7|40
1649891880000|2022-04-13 23:18:00|87531.3|87481.3|87532.3|87482.3|87533.1|87483.1|87530.3|87480.3|51
1649891890000|2022-04-13 23:18:10|87532.4|87482.4|87530.8|87480.8|87533.3|87483.3|87527.4|87477.4|40
1649891900000|2022-04-13 23:18:20|87530.5|87480.5|87527.9|87477.9|87531|87481|87527.8|87477.8|31
1649891910000|2022-04-13 23:18:30|87528|87478|87527.5|87477.5|87528.4|87478.4|87527.5|87477.5|17
1649891920000|2022-04-13 23:18:40|87527.6|87477.6|87528.9|87478.9|87529.3|87479.3|87526.8|87476.8|26
1649891930000|2022-04-13 23:18:50|87527|87477|87523.2|87473.2|87528|87478|87523.2|87473.2|27
1649891940000|2022-04-13 23:19:00|87525.7|87475.7|87524.9|87474.9|87525.8|87475.8|87523.8|87473.8|27
1649891950000|2022-04-13 23:19:10|87524.4|87474.4|87527.6|87477.6|87528.3|87478.3|87523.9|87473.9|27
1649891960000|2022-04-13 23:19:20|87527.2|87477.2|87518.8|87468.8|87528.2|87478.2|87514.4|87464.4|44
1649891970000|2022-04-13 23:19:30|87518.1|87468.1|87522.8|87472.8|87526.9|87476.9|87514.9|87464.9|54
1649891980000|2022-04-13 23:19:40|87523|87473|87523.7|87473.7|87524.6|87474.6|87519.4|87469.4|42
1649891990000|2022-04-13 23:19:50|87523.6|87473.6|87524.5|87474.5|87524.8|87474.8|87523.1|87473.1|15
1649892000000|2022-04-13 23:20:00|87525.4|87475.4|87524.7|87474.7|87525.8|87475.8|87521.3|87471.3|34
1649892010000|2022-04-13 23:20:10|87524.4|87474.4|87524|87474|87528.9|87478.9|87523.5|87473.5|48
1649892020000|2022-04-13 23:20:20|87523.7|87473.7|87522.9|87472.9|87524.3|87474.3|87522.8|87472.8|28
1649892030000|2022-04-13 23:20:30|87523.5|87473.5|87525.2|87475.2|87525.5|87475.5|87522.7|87472.7|16
1649892040000|2022-04-13 23:20:40|87524.8|87474.8|87522.9|87472.9|87524.8|87474.8|87522.8|87472.8|22
1649892050000|2022-04-13 23:20:50|87523.2|87473.2|87523|87473|87523.7|87473.7|87522.6|87472.6|16
1649892060000|2022-04-13 23:21:00|87523.1|87473.1|87520.3|87470.3|87523.1|87473.1|87519.5|87469.5|17
1649892070000|2022-04-13 23:21:10|87520.1|87470.1|87519.1|87469.1|87523.8|87473.8|87519.1|87469.1|21
1649892080000|2022-04-13 23:21:20|87519.5|87469.5|87516.5|87466.5|87520.9|87470.9|87516.2|87466.2|28
1649892090000|2022-04-13 23:21:30|87516.2|87466.2|87512.8|87462.8|87518.4|87468.4|87509.4|87459.4|58
1649892100000|2022-04-13 23:21:40|87513.2|87463.2|87512.9|87462.9|87513.6|87463.6|87511|87461|38
1649892110000|2022-04-13 23:21:50|87513|87463|87511.5|87461.5|87513.1|87463.1|87511.1|87461.1|19
1649892120000|2022-04-13 23:22:00|87510.9|87460.9|87513|87463|87513.1|87463.1|87510.1|87460.1|33
1649892130000|2022-04-13 23:22:10|87512.9|87462.9|87510.3|87460.3|87513.5|87463.5|87510.3|87460.3|28
1649892140000|2022-04-13 23:22:20|87510.7|87460.7|87510|87460|87512.8|87462.8|87509.9|87459.9|33
1649892150000|2022-04-13 23:22:30|87509.9|87459.9|87509.4|87459.4|87510.9|87460.9|87509.1|87459.1|19
1649892160000|2022-04-13 23:22:40|87512.5|87462.5|87509.8|87459.8|87512.5|87462.5|87501.1|87451.1|33
1649892170000|2022-04-13 23:22:50|87510|87460|87506.9|87456.9|87510.6|87460.6|87505.8|87455.8|27
1649892180000|2022-04-13 23:23:00|87506.6|87456.6|87509.7|87459.7|87510.1|87460.1|87506.3|87456.3|32
1649892190000|2022-04-13 23:23:10|87509.6|87459.6|87501.8|87451.8|87509.7|87459.7|87501.8|87451.8|34
1649892200000|2022-04-13 23:23:20|87502.1|87452.1|87503.6|87453.6|87503.8|87453.8|87501.9|87451.9|28
1649892210000|2022-04-13 23:23:30|87503.4|87453.4|87504.1|87454.1|87504.5|87454.5|87501.6|87451.6|38
1649892220000|2022-04-13 23:23:40|87504|87454|87501.8|87451.8|87505.6|87455.6|87501.8|87451.8|38
1649892230000|2022-04-13 23:23:50|87501.9|87451.9|87501.4|87451.4|87502.2|87452.2|87501.4|87451.4|16
1649892240000|2022-04-13 23:24:00|87501.5|87451.5|87500.9|87450.9|87503.9|87453.9|87499.8|87449.8|37
1649892250000|2022-04-13 23:24:10|87501.5|87451.5|87500.4|87450.4|87501.5|87451.5|87498.1|87448.1|20
1649892260000|2022-04-13 23:24:20|87500.7|87450.7|87499.3|87449.3|87500.9|87450.9|87499|87449|16
1649892270000|2022-04-13 23:24:30|87499.6|87449.6|87502.9|87452.9|87504.2|87454.2|87499.6|87449.6|22
1649892280000|2022-04-13 23:24:40|87502.6|87452.6|87499.6|87449.6|87504.3|87454.3|87498.5|87448.5|37
1649892290000|2022-04-13 23:24:50|87499.2|87449.2|87492.4|87442.4|87499.2|87449.2|87486|87436|42
1649892300000|2022-04-13 23:25:00|87492.8|87442.8|87496.8|87446.8|87499.1|87449.1|87492.2|87442.2|69
1649892310000|2022-04-13 23:25:10|87496.5|87446.5|87497.7|87447.7|87497.9|87447.9|87494.2|87444.2|61
1649892320000|2022-04-13 23:25:20|87497.8|87447.8|87497.7|87447.7|87498|87448|87496.8|87446.8|21
1649892330000|2022-04-13 23:25:30|87497.6|87447.6|87493.3|87443.3|87497.8|87447.8|87492.6|87442.6|29
1649892340000|2022-04-13 23:25:40|87493.4|87443.4|87493.7|87443.7|87496.2|87446.2|87493.4|87443.4|40
1649892350000|2022-04-13 23:25:50|87493.3|87443.3|87494.2|87444.2|87494.5|87444.5|87490.4|87440.4|37
1649892360000|2022-04-13 23:26:00|87494.1|87444.1|87492.6|87442.6|87494.1|87444.1|87492.2|87442.2|16
1649892370000|2022-04-13 23:26:10|87492.7|87442.7|87491.5|87441.5|87493.1|87443.1|87491.2|87441.2|20
1649892380000|2022-04-13 23:26:20|87491.2|87441.2|87494.6|87444.6|87495.7|87445.7|87490.8|87440.8|26
1649892390000|2022-04-13 23:26:30|87494.3|87444.3|87491.6|87441.6|87495.4|87445.4|87490.4|87440.4|43
1649892400000|2022-04-13 23:26:40|87491.2|87441.2|87490.9|87440.9|87493|87443|87489.9|87439.9|41
1649892410000|2022-04-13 23:26:50|87490.3|87440.3|87493.3|87443.3|87493.3|87443.3|87489.1|87439.1|21
1649892420000|2022-04-13 23:27:00|87493.2|87443.2|87490.4|87440.4|87493.8|87443.8|87490.4|87440.4|26
1649892430000|2022-04-13 23:27:10|87488.7|87438.7|87488.1|87438.1|87489.6|87439.6|87488.1|87438.1|10
1649892440000|2022-04-13 23:27:20|87488.2|87438.2|87490.3|87440.3|87494|87444|87488|87438|25
1649892450000|2022-04-13 23:27:30|87489.4|87439.4|87491.6|87441.6|87492.9|87442.9|87486.5|87436.5|21
1649892460000|2022-04-13 23:27:40|87491.7|87441.7|87491.8|87441.8|87495.5|87445.5|87491.5|87441.5|28
1649892470000|2022-04-13 23:27:50|87491.7|87441.7|87491.4|87441.4|87492.2|87442.2|87491.1|87441.1|20
1649892480000|2022-04-13 23:28:00|87491.5|87441.5|87489.9|87439.9|87491.5|87441.5|87488.9|87438.9|21
1649892490000|2022-04-13 23:28:10|87490.1|87440.1|87490.9|87440.9|87491.2|87441.2|87489.4|87439.4|29
1649892500000|2022-04-13 23:28:20|87490.8|87440.8|87488.8|87438.8|87491.1|87441.1|87488.7|87438.7|36
1649892510000|2022-04-13 23:28:30|87488.7|87438.7|87482|87432|87489.5|87439.5|87482|87432|53
1649892520000|2022-04-13 23:28:40|87481.7|87431.7|87484.1|87434.1|87484.3|87434.3|87481.7|87431.7|31
1649892530000|2022-04-13 23:28:50|87484|87434|87483.3|87433.3|87484.1|87434.1|87483.1|87433.1|25
1649892540000|2022-04-13 23:29:00|87483.2|87433.2|87485.8|87435.8|87486.4|87436.4|87482.1|87432.1|30
1649892550000|2022-04-13 23:29:10|87486.1|87436.1|87485.5|87435.5|87486.5|87436.5|87483.6|87433.6|42
1649892560000|2022-04-13 23:29:20|87485.6|87435.6|87484.8|87434.8|87485.6|87435.6|87482.5|87432.5|31
1649892570000|2022-04-13 23:29:30|87485|87435|87488.6|87438.6|87494.3|87444.3|87484.5|87434.5|36
1649892580000|2022-04-13 23:29:40|87488|87438|87488.9|87438.9|87492.9|87442.9|87487.9|87437.9|56
1649892590000|2022-04-13 23:29:50|87489.1|87439.1|87485.7|87435.7|87491.5|87441.5|87484.8|87434.8|40
1649892600000|2022-04-13 23:30:00|87486.3|87436.3|87486.3|87436.3|87488.6|87438.6|87485.3|87435.3|39
1649892610000|2022-04-13 23:30:10|87486.2|87436.2|87487.4|87437.4|87488.4|87438.4|87486.2|87436.2|21
1649892620000|2022-04-13 23:30:20|87487.3|87437.3|87487.6|87437.6|87488.3|87438.3|87486.9|87436.9|17
1649892630000|2022-04-13 23:30:30|87489|87439|87488.7|87438.7|87491.5|87441.5|87488.4|87438.4|36
1649892640000|2022-04-13 23:30:40|87488.8|87438.8|87491.6|87441.6|87492.3|87442.3|87488.4|87438.4|25
1649892650000|2022-04-13 23:30:50|87491.5|87441.5|87494.7|87444.7|87497.6|87447.6|87491.1|87441.1|38
1649892660000|2022-04-13 23:31:00|87494.1|87444.1|87493.4|87443.4|87495.5|87445.5|87492.2|87442.2|40
1649892670000|2022-04-13 23:31:10|87493.6|87443.6|87495.8|87445.8|87496|87446|87493.3|87443.3|28
1649892680000|2022-04-13 23:31:20|87495.2|87445.2|87493.7|87443.7|87495.3|87445.3|87493.4|87443.4|19
1649892690000|2022-04-13 23:31:30|87493.5|87443.5|87494.8|87444.8|87495.8|87445.8|87493|87443|26
1649892700000|2022-04-13 23:31:40|87494.5|87444.5|87495.3|87445.3|87496.2|87446.2|87494.2|87444.2|25
1649892710000|2022-04-13 23:31:50|87495|87445|87498.4|87448.4|87499.7|87449.7|87494.9|87444.9|29
1649892720000|2022-04-13 23:32:00|87498.3|87448.3|87497.3|87447.3|87498.3|87448.3|87497|87447|27
1649892730000|2022-04-13 23:32:10|87497.7|87447.7|87498.4|87448.4|87498.7|87448.7|87497.2|87447.2|27
1649892740000|2022-04-13 23:32:20|87497.9|87447.9|87499.5|87449.5|87500.1|87450.1|87496.8|87446.8|26
1649892750000|2022-04-13 23:32:30|87499.9|87449.9|87498.6|87448.6|87500|87450|87498.2|87448.2|20
1649892760000|2022-04-13 23:32:40|87498.1|87448.1|87493.7|87443.7|87498.3|87448.3|87493.4|87443.4|29
1649892770000|2022-04-13 23:32:50|87493.6|87443.6|87494.5|87444.5|87495.6|87445.6|87493|87443|26
1649892780000|2022-04-13 23:33:00|87494.4|87444.4|87496.1|87446.1|87496.9|87446.9|87494.3|87444.3|21
1649892790000|2022-04-13 23:33:10|87496|87446|87494.3|87444.3|87496.9|87446.9|87493.9|87443.9|14
1649892800000|2022-04-13 23:33:20|87494.6|87444.6|87494|87444|87496.2|87446.2|87492.9|87442.9|27
1649892810000|2022-04-13 23:33:30|87493.9|87443.9|87492.7|87442.7|87494.9|87444.9|87491.6|87441.6|36
1649892820000|2022-04-13 23:33:40|87492.3|87442.3|87493|87443|87494.1|87444.1|87492.1|87442.1|17
1649892830000|2022-04-13 23:33:50|87493.1|87443.1|87495.3|87445.3|87495.3|87445.3|87492.8|87442.8|35
1649892840000|2022-04-13 23:34:00|87495.4|87445.4|87496.6|87446.6|87496.6|87446.6|87494.2|87444.2|14
1649892850000|2022-04-13 23:34:10|87496.8|87446.8|87494.2|87444.2|87497.5|87447.5|87493.7|87443.7|28
1649892860000|2022-04-13 23:34:20|87494.6|87444.6|87494.5|87444.5|87495.1|87445.1|87493.8|87443.8|35
1649892870000|2022-04-13 23:34:30|87494|87444|87495.5|87445.5|87495.5|87445.5|87492.6|87442.6|47
1649892880000|2022-04-13 23:34:40|87495.4|87445.4|87493.9|87443.9|87495.7|87445.7|87492.4|87442.4|22
1649892890000|2022-04-13 23:34:50|87494.3|87444.3|87495|87445|87496.2|87446.2|87493.7|87443.7|22
1649892900000|2022-04-13 23:35:00|87495.5|87445.5|87495.5|87445.5|87496.2|87446.2|87493.4|87443.4|33
1649892910000|2022-04-13 23:35:10|87494.9|87444.9|87494.7|87444.7|87494.9|87444.9|87492.9|87442.9|24
1649892920000|2022-04-13 23:35:20|87494.3|87444.3|87493|87443|87496|87446|87492.3|87442.3|18
1649892930000|2022-04-13 23:35:30|87492.2|87442.2|87493.3|87443.3|87496.5|87446.5|87491.8|87441.8|13
1649892940000|2022-04-13 23:35:40|87493.5|87443.5|87496.6|87446.6|87497.2|87447.2|87490.9|87440.9|39
1649892950000|2022-04-13 23:35:50|87495.6|87445.6|87499.1|87449.1|87499.7|87449.7|87495.1|87445.1|36
1649892960000|2022-04-13 23:36:00|87498.6|87448.6|87497.3|87447.3|87499|87449|87496.7|87446.7|21
1649892970000|2022-04-13 23:36:10|87496.4|87446.4|87500.9|87450.9|87501.1|87451.1|87495.8|87445.8|34
1649892980000|2022-04-13 23:36:20|87499.1|87449.1|87502.6|87452.6|87504.2|87454.2|87499|87449|42
1649892990000|2022-04-13 23:36:30|87502.1|87452.1|87502.4|87452.4|87504.2|87454.2|87501.6|87451.6|39
1649893000000|2022-04-13 23:36:40|87501.9|87451.9|87501.6|87451.6|87504.1|87454.1|87501.4|87451.4|29
1649893010000|2022-04-13 23:36:50|87501.5|87451.5|87501.8|87451.8|87502|87452|87500.7|87450.7|24
1649893020000|2022-04-13 23:37:00|87501.9|87451.9|87504.8|87454.8|87504.8|87454.8|87501.6|87451.6|40
1649893030000|2022-04-13 23:37:10|87504.6|87454.6|87503.3|87453.3|87504.6|87454.6|87502.1|87452.1|34
1649893040000|2022-04-13 23:37:20|87503.7|87453.7|87503.1|87453.1|87504.6|87454.6|87502.5|87452.5|20
1649893050000|2022-04-13 23:37:30|87503.2|87453.2|87507.7|87457.7|87511.3|87461.3|87503.2|87453.2|48
1649893060000|2022-04-13 23:37:40|87507.8|87457.8|87510.4|87460.4|87510.4|87460.4|87507.6|87457.6|22
1649893070000|2022-04-13 23:37:50|87511.3|87461.3|87511.1|87461.1|87511.4|87461.4|87510.3|87460.3|9
1649893080000|2022-04-13 23:38:00|87511.5|87461.5|87509.6|87459.6|87514.9|87464.9|87506.5|87456.5|14
1649893090000|2022-04-13 23:38:10|87510.5|87460.5|87506.7|87456.7|87511.7|87461.7|87505.4|87455.4|35
1649893100000|2022-04-13 23:38:20|87507.5|87457.5|87506|87456|87508.4|87458.4|87504.6|87454.6|32
1649893110000|2022-04-13 23:38:30|87506.3|87456.3|87506.4|87456.4|87507|87457|87502.3|87452.3|32
1649893120000|2022-04-13 23:38:40|87506.3|87456.3|87505.1|87455.1|87507.1|87457.1|87504.9|87454.9|13
1649893130000|2022-04-13 23:38:50|87506.2|87456.2|87504.9|87454.9|87507.9|87457.9|87504.7|87454.7|22
1649893140000|2022-04-13 23:39:00|87504.6|87454.6|87504.4|87454.4|87505.4|87455.4|87502.7|87452.7|23
1649893150000|2022-04-13 23:39:10|87505|87455|87505.9|87455.9|87509|87459|87504.6|87454.6|16
1649893160000|2022-04-13 23:39:20|87506|87456|87502.2|87452.2|87507.2|87457.2|87501.5|87451.5|27
1649893170000|2022-04-13 23:39:30|87502.7|87452.7|87504.6|87454.6|87505.6|87455.6|87502.7|87452.7|20
1649893180000|2022-04-13 23:39:40|87505.6|87455.6|87505.9|87455.9|87507|87457|87504.8|87454.8|21
1649893190000|2022-04-13 23:39:50|87505.7|87455.7|87513.2|87463.2|87518.8|87468.8|87505.7|87455.7|43
1649893200000|2022-04-13 23:40:00|87512.8|87462.8|87513.6|87463.6|87517.8|87467.8|87511.9|87461.9|55
1649893210000|2022-04-13 23:40:10|87513.9|87463.9|87510.9|87460.9|87514.2|87464.2|87510.9|87460.9|51
1649893220000|2022-04-13 23:40:20|87511.3|87461.3|87512.2|87462.2|87512.3|87462.3|87510.6|87460.6|37
1649893230000|2022-04-13 23:40:30|87512.6|87462.6|87511.4|87461.4|87512.6|87462.6|87510.4|87460.4|32
1649893240000|2022-04-13 23:40:40|87511|87461|87512.9|87462.9|87513.7|87463.7|87511|87461|23
1649893250000|2022-04-13 23:40:50|87513.7|87463.7|87517.3|87467.3|87519|87469|87512.6|87462.6|50
1649893260000|2022-04-13 23:41:00|87517.9|87467.9|87517.2|87467.2|87519.8|87469.8|87516.3|87466.3|43
1649893270000|2022-04-13 23:41:10|87517.4|87467.4|87518.5|87468.5|87519.9|87469.9|87516.8|87466.8|37
1649893280000|2022-04-13 23:41:20|87517.9|87467.9|87514.2|87464.2|87518.1|87468.1|87513.7|87463.7|53
1649893290000|2022-04-13 23:41:30|87513.5|87463.5|87509.1|87459.1|87514|87464|87508.6|87458.6|46
1649893300000|2022-04-13 23:41:40|87509.7|87459.7|87510.6|87460.6|87511|87461|87508.4|87458.4|23
1649893310000|2022-04-13 23:41:50|87510.7|87460.7|87510.3|87460.3|87511.6|87461.6|87510.2|87460.2|30
1649893320000|2022-04-13 23:42:00|87511.4|87461.4|87510.2|87460.2|87511.4|87461.4|87509.3|87459.3|43
1649893330000|2022-04-13 23:42:10|87509.6|87459.6|87509.4|87459.4|87510.3|87460.3|87508.8|87458.8|35
1649893340000|2022-04-13 23:42:20|87509.9|87459.9|87512.5|87462.5|87514.1|87464.1|87509|87459|44
1649893350000|2022-04-13 23:42:30|87511.9|87461.9|87512.1|87462.1|87512.4|87462.4|87510.7|87460.7|34
1649893360000|2022-04-13 23:42:40|87511.8|87461.8|87513.2|87463.2|87513.9|87463.9|87510.8|87460.8|32
1649893370000|2022-04-13 23:42:50|87512.1|87462.1|87513.5|87463.5|87513.8|87463.8|87510.4|87460.4|28
1649893380000|2022-04-13 23:43:00|87514.1|87464.1|87515.4|87465.4|87518|87468|87512.4|87462.4|42
1649893390000|2022-04-13 23:43:10|87516.2|87466.2|87518.6|87468.6|87519.2|87469.2|87513|87463|35
1649893400000|2022-04-13 23:43:20|87518.9|87468.9|87522.1|87472.1|87524.3|87474.3|87517.1|87467.1|51
1649893410000|2022-04-13 23:43:30|87521.3|87471.3|87522.5|87472.5|87522.9|87472.9|87521.2|87471.2|32
1649893420000|2022-04-13 23:43:40|87522.4|87472.4|87520.7|87470.7|87522.4|87472.4|87519.7|87469.7|37
1649893430000|2022-04-13 23:43:50|87522|87472|87521.1|87471.1|87522.8|87472.8|87521.1|87471.1|25
1649893440000|2022-04-13 23:44:00|87521.2|87471.2|87520.5|87470.5|87522.2|87472.2|87517.7|87467.7|46
1649893450000|2022-04-13 23:44:10|87520.3|87470.3|87519.5|87469.5|87522.5|87472.5|87518.9|87468.9|28
1649893460000|2022-04-13 23:44:20|87517.9|87467.9|87519.3|87469.3|87519.3|87469.3|87517.8|87467.8|28
1649893470000|2022-04-13 23:44:30|87519.4|87469.4|87517.7|87467.7|87519.4|87469.4|87517.2|87467.2|20
1649893480000|2022-04-13 23:44:40|87517.9|87467.9|87517.9|87467.9|87520.1|87470.1|87516.2|87466.2|28
1649893490000|2022-04-13 23:44:50|87518.6|87468.6|87515|87465|87519|87469|87513.7|87463.7|35
1649893500000|2022-04-13 23:45:00|87514.9|87464.9|87515.8|87465.8|87517.8|87467.8|87514.6|87464.6|53
1649893510000|2022-04-13 23:45:10|87515|87465|87515.7|87465.7|87517|87467|87514.8|87464.8|38
1649893520000|2022-04-13 23:45:20|87517|87467|87520.5|87470.5|87521.5|87471.5|87515.7|87465.7|49
1649893530000|2022-04-13 23:45:30|87520.2|87470.2|87520.3|87470.3|87521.7|87471.7|87520.2|87470.2|37
1649893540000|2022-04-13 23:45:40|87521.3|87471.3|87520.2|87470.2|87521.9|87471.9|87520.1|87470.1|27
1649893550000|2022-04-13 23:45:50|87519.9|87469.9|87518.9|87468.9|87520.8|87470.8|87518.4|87468.4|32
1649893560000|2022-04-13 23:46:00|87518.8|87468.8|87519.2|87469.2|87520.7|87470.7|87517.7|87467.7|39
1649893570000|2022-04-13 23:46:10|87518.9|87468.9|87510.3|87460.3|87520.4|87470.4|87510.3|87460.3|33
1649893580000|2022-04-13 23:46:20|87514|87464|87509.2|87459.2|87514.1|87464.1|87508.5|87458.5|52
1649893590000|2022-04-13 23:46:30|87508.5|87458.5|87511.3|87461.3|87512|87462|87508.4|87458.4|33
1649893600000|2022-04-13 23:46:40|87512.2|87462.2|87509.2|87459.2|87512.2|87462.2|87508.7|87458.7|38
1649893610000|2022-04-13 23:46:50|87508.8|87458.8|87512.5|87462.5|87514.3|87464.3|87508.8|87458.8|36
1649893620000|2022-04-13 23:47:00|87512.9|87462.9|87513.5|87463.5|87513.5|87463.5|87510.4|87460.4|34
1649893630000|2022-04-13 23:47:10|87513.4|87463.4|87514.1|87464.1|87514.2|87464.2|87512.2|87462.2|27
1649893640000|2022-04-13 23:47:20|87514|87464|87515.7|87465.7|87516.8|87466.8|87513.3|87463.3|36
1649893650000|2022-04-13 23:47:30|87515.3|87465.3|87510.9|87460.9|87515.4|87465.4|87510.4|87460.4|36
1649893660000|2022-04-13 23:47:40|87510.8|87460.8|87507.2|87457.2|87510.8|87460.8|87504.7|87454.7|34
1649893670000|2022-04-13 23:47:50|87506.2|87456.2|87507.3|87457.3|87508.9|87458.9|87504.2|87454.2|29
1649893680000|2022-04-13 23:48:00|87507.2|87457.2|87508.2|87458.2|87508.2|87458.2|87506.8|87456.8|16
1649893690000|2022-04-13 23:48:10|87507.9|87457.9|87509.7|87459.7|87510.2|87460.2|87507.4|87457.4|21
1649893700000|2022-04-13 23:48:20|87509.8|87459.8|87509.1|87459.1|87510.4|87460.4|87508.7|87458.7|42
1649893710000|2022-04-13 23:48:30|87509.3|87459.3|87509.2|87459.2|87510.1|87460.1|87507.7|87457.7|34
1649893720000|2022-04-13 23:48:40|87509.3|87459.3|87508.9|87458.9|87509.8|87459.8|87508.2|87458.2|30
1649893730000|2022-04-13 23:48:50|87508.4|87458.4|87507.9|87457.9|87508.7|87458.7|87506.9|87456.9|22
1649893740000|2022-04-13 23:49:00|87507.5|87457.5|87510.8|87460.8|87512.2|87462.2|87507.4|87457.4|36
1649893750000|2022-04-13 23:49:10|87510.3|87460.3|87507.8|87457.8|87510.5|87460.5|87507.7|87457.7|37
1649893760000|2022-04-13 23:49:20|87508|87458|87507.3|87457.3|87508|87458|87506.6|87456.6|31
1649893770000|2022-04-13 23:49:30|87507.7|87457.7|87507.8|87457.8|87508.2|87458.2|87506.1|87456.1|33
1649893780000|2022-04-13 23:49:40|87508.1|87458.1|87507.2|87457.2|87508.2|87458.2|87506.8|87456.8|25
1649893790000|2022-04-13 23:49:50|87507.5|87457.5|87507.6|87457.6|87508.8|87458.8|87506.6|87456.6|19
1649893800000|2022-04-13 23:50:00|87507.9|87457.9|87510.7|87460.7|87511.4|87461.4|87505.3|87455.3|49
1649893810000|2022-04-13 23:50:10|87510.4|87460.4|87511.4|87461.4|87513.8|87463.8|87510.3|87460.3|27
1649893820000|2022-04-13 23:50:20|87511.5|87461.5|87512.8|87462.8|87513.9|87463.9|87511.1|87461.1|15
1649893830000|2022-04-13 23:50:30|87512.9|87462.9|87510.7|87460.7|87513.4|87463.4|87510.2|87460.2|16
1649893840000|2022-04-13 23:50:40|87511.8|87461.8|87512.8|87462.8|87515.2|87465.2|87511.8|87461.8|32
1649893850000|2022-04-13 23:50:50|87512.3|87462.3|87513.7|87463.7|87514.7|87464.7|87511.8|87461.8|24
1649893860000|2022-04-13 23:51:00|87513.3|87463.3|87511.2|87461.2|87513.7|87463.7|87510.6|87460.6|32
1649893870000|2022-04-13 23:51:10|87511.3|87461.3|87509.6|87459.6|87511.8|87461.8|87509|87459|28
1649893880000|2022-04-13 23:51:20|87511.1|87461.1|87510.8|87460.8|87511.6|87461.6|87509.6|87459.6|23
1649893890000|2022-04-13 23:51:30|87510.9|87460.9|87511.9|87461.9|87514.2|87464.2|87509|87459|44
1649893900000|2022-04-13 23:51:40|87510.4|87460.4|87509.1|87459.1|87512|87462|87509.1|87459.1|22
1649893910000|2022-04-13 23:51:50|87508.9|87458.9|87509.2|87459.2|87511|87461|87507.9|87457.9|41
1649893920000|2022-04-13 23:52:00|87508.4|87458.4|87507.5|87457.5|87510.1|87460.1|87507|87457|42
1649893930000|2022-04-13 23:52:10|87509|87459|87510|87460|87511.2|87461.2|87508.7|87458.7|44
1649893940000|2022-04-13 23:52:20|87508.8|87458.8|87506.3|87456.3|87509.4|87459.4|87503.8|87453.8|33
1649893950000|2022-04-13 23:52:30|87506.7|87456.7|87505.2|87455.2|87506.7|87456.7|87504.5|87454.5|19
1649893960000|2022-04-13 23:52:40|87505.1|87455.1|87506.8|87456.8|87507.6|87457.6|87504.6|87454.6|19
1649893970000|2022-04-13 23:52:50|87506.9|87456.9|87506.1|87456.1|87509.1|87459.1|87506|87456|23
1649893980000|2022-04-13 23:53:00|87506.4|87456.4|87507.2|87457.2|87507.3|87457.3|87506.1|87456.1|22
1649893990000|2022-04-13 23:53:10|87506.2|87456.2|87509.5|87459.5|87510.2|87460.2|87506.2|87456.2|23
1649894000000|2022-04-13 23:53:20|87509.8|87459.8|87507.6|87457.6|87510.5|87460.5|87505.9|87455.9|24
1649894010000|2022-04-13 23:53:30|87507.7|87457.7|87510.7|87460.7|87510.7|87460.7|87506.7|87456.7|15
1649894020000|2022-04-13 23:53:40|87509.3|87459.3|87509|87459|87509.5|87459.5|87507.9|87457.9|21
1649894030000|2022-04-13 23:53:50|87509.9|87459.9|87509.8|87459.8|87511.3|87461.3|87507.4|87457.4|33
1649894040000|2022-04-13 23:54:00|87509.6|87459.6|87509.7|87459.7|87510.9|87460.9|87501.3|87451.3|36
1649894050000|2022-04-13 23:54:10|87510.2|87460.2|87507.2|87457.2|87510.2|87460.2|87504.1|87454.1|18
1649894060000|2022-04-13 23:54:20|87506.9|87456.9|87504.6|87454.6|87508.4|87458.4|87504.5|87454.5|31
1649894070000|2022-04-13 23:54:30|87504.5|87454.5|87503.9|87453.9|87504.5|87454.5|87503.4|87453.4|19
1649894080000|2022-04-13 23:54:40|87504|87454|87502.9|87452.9|87504|87454|87501.7|87451.7|22
1649894090000|2022-04-13 23:54:50|87503.6|87453.6|87506.2|87456.2|87509.8|87459.8|87503.1|87453.1|13
1649894100000|2022-04-13 23:55:00|87506.3|87456.3|87501.5|87451.5|87506.3|87456.3|87500.8|87450.8|34
1649894110000|2022-04-13 23:55:10|87500.9|87450.9|87500.9|87450.9|87502.8|87452.8|87500.7|87450.7|40
1649894120000|2022-04-13 23:55:20|87501.2|87451.2|87501.9|87451.9|87502.3|87452.3|87500.9|87450.9|15
1649894130000|2022-04-13 23:55:30|87501.7|87451.7|87501.7|87451.7|87503|87453|87500.2|87450.2|27
1649894140000|2022-04-13 23:55:40|87501.6|87451.6|87501.5|87451.5|87502.2|87452.2|87501.2|87451.2|20
1649894150000|2022-04-13 23:55:50|87501.2|87451.2|87502.9|87452.9|87503.8|87453.8|87501.2|87451.2|29
1649894160000|2022-04-13 23:56:00|87502.7|87452.7|87503.6|87453.6|87505.1|87455.1|87501.9|87451.9|25
1649894170000|2022-04-13 23:56:10|87503.1|87453.1|87503.1|87453.1|87505.4|87455.4|87501.6|87451.6|24
1649894180000|2022-04-13 23:56:20|87502.9|87452.9|87504.1|87454.1|87505.1|87455.1|87502.3|87452.3|22
1649894190000|2022-04-13 23:56:30|87503.9|87453.9|87502.3|87452.3|87504.4|87454.4|87501.8|87451.8|29
1649894200000|2022-04-13 23:56:40|87502.5|87452.5|87503.1|87453.1|87504.7|87454.7|87502.2|87452.2|19
1649894210000|2022-04-13 23:56:50|87503.3|87453.3|87504.5|87454.5|87505.8|87455.8|87503.2|87453.2|25
1649894220000|2022-04-13 23:57:00|87503.9|87453.9|87504.5|87454.5|87506.4|87456.4|87503.9|87453.9|25
1649894230000|2022-04-13 23:57:10|87504.8|87454.8|87499.1|87449.1|87505.6|87455.6|87499|87449|38
1649894240000|2022-04-13 23:57:20|87498.7|87448.7|87489|87439|87499.9|87449.9|87489|87439|50
1649894250000|2022-04-13 23:57:30|87489.1|87439.1|87497.5|87447.5|87497.6|87447.6|87489.1|87439.1|46
1649894260000|2022-04-13 23:57:40|87497.4|87447.4|87499.5|87449.5|87499.6|87449.6|87494.7|87444.7|39
1649894270000|2022-04-13 23:57:50|87499.4|87449.4|87499|87449|87499.4|87449.4|87495.5|87445.5|35
1649894280000|2022-04-13 23:58:00|87498.4|87448.4|87501.8|87451.8|87501.8|87451.8|87496.8|87446.8|24
1649894290000|2022-04-13 23:58:10|87500.5|87450.5|87499.3|87449.3|87504.2|87454.2|87499.3|87449.3|48
1649894300000|2022-04-13 23:58:20|87498.9|87448.9|87497.2|87447.2|87498.9|87448.9|87494.9|87444.9|53
1649894310000|2022-04-13 23:58:30|87496.9|87446.9|87508.8|87458.8|87509.6|87459.6|87496.6|87446.6|31
1649894320000|2022-04-13 23:58:40|87509.2|87459.2|87505.6|87455.6|87509.2|87459.2|87503.9|87453.9|42
1649894330000|2022-04-13 23:58:50|87505.2|87455.2|87503.4|87453.4|87505.5|87455.5|87503.3|87453.3|34
1649894340000|2022-04-13 23:59:00|87505.9|87455.9|87505.2|87455.2|87506.2|87456.2|87505.2|87455.2|19
1649894350000|2022-04-13 23:59:10|87505.1|87455.1|87506.3|87456.3|87507.2|87457.2|87505|87455|35
1649894360000|2022-04-13 23:59:20|87506.2|87456.2|87506.9|87456.9|87508|87458|87505.1|87455.1|47
1649894370000|2022-04-13 23:59:30|87506.5|87456.5|87507.6|87457.6|87508.6|87458.6|87506.3|87456.3|34
1649894380000|2022-04-13 23:59:40|87507.4|87457.4|87508.2|87458.2|87508.2|87458.2|87507|87457|24
1649894390000|2022-04-13 23:59:50|87507.8|87457.8|87503.3|87453.3|87509.6|87459.6|87503.3|87453.3|41
1649894400000|2022-04-14 00:00:00|87503.2|87453.2|87487.8|87437.8|87503.2|87453.2|87483.2|87433.2|73
1649894410000|2022-04-14 00:00:10|87487.9|87437.9|87473|87423|87489.1|87439.1|87466.1|87416.1|76
1649894420000|2022-04-14 00:00:20|87472.7|87422.7|87455.9|87405.9|87472.7|87422.7|87450.6|87400.6|71
1649894430000|2022-04-14 00:00:30|87456.5|87406.5|87444.2|87394.2|87456.5|87406.5|87440.1|87390.1|74
1649894440000|2022-04-14 00:00:40|87444.4|87394.4|87428.3|87378.3|87449.7|87399.7|87427.3|87377.3|76
1649894450000|2022-04-14 00:00:50|87427.5|87377.5|87421.6|87371.6|87427.8|87377.8|87420|87370|66
1649894460000|2022-04-14 00:01:00|87421.4|87371.4|87412.1|87362.1|87423.7|87373.7|87412.1|87362.1|69
1649894470000|2022-04-14 00:01:10|87412.6|87362.6|87400.6|87350.6|87420.2|87370.2|87395.3|87345.3|69
1649894480000|2022-04-14 00:01:20|87401.5|87351.5|87403.2|87353.2|87405.7|87355.7|87399.4|87349.4|65
1649894490000|2022-04-14 00:01:30|87400.4|87350.4|87400.1|87350.1|87401.4|87351.4|87397.4|87347.4|46
1649894500000|2022-04-14 00:01:40|87400.2|87350.2|87402.2|87352.2|87403.3|87353.3|87396.7|87346.7|60
1649894510000|2022-04-14 00:01:50|87402.4|87352.4|87399.4|87349.4|87405.3|87355.3|87397.7|87347.7|66
1649894520000|2022-04-14 00:02:00|87400.1|87350.1|87400.7|87350.7|87403.3|87353.3|87399.4|87349.4|56
1649894530000|2022-04-14 00:02:10|87400.8|87350.8|87408.9|87358.9|87408.9|87358.9|87393.8|87343.8|63
1649894540000|2022-04-14 00:02:20|87408.6|87358.6|87410.5|87360.5|87412.4|87362.4|87407.1|87357.1|63
1649894550000|2022-04-14 00:02:30|87409.8|87359.8|87413.5|87363.5|87418.1|87368.1|87409.8|87359.8|64
1649894560000|2022-04-14 00:02:40|87413.9|87363.9|87443.1|87393.1|87457.5|87407.5|87413.9|87363.9|76
1649894570000|2022-04-14 00:02:50|87442.8|87392.8|87455.6|87405.6|87461.1|87411.1|87441|87391|63
1649894580000|2022-04-14 00:03:00|87455.4|87405.4|87457.3|87407.3|87459.2|87409.2|87451.1|87401.1|53
1649894590000|2022-04-14 00:03:10|87457.5|87407.5|87456.5|87406.5|87458.8|87408.8|87456.2|87406.2|42
1649894600000|2022-04-14 00:03:20|87454.7|87404.7|87439.4|87389.4|87454.7|87404.7|87438|87388|61
1649894610000|2022-04-14 00:03:30|87440|87390|87443.5|87393.5|87448.8|87398.8|87439|87389|67
1649894620000|2022-04-14 00:03:40|87444.2|87394.2|87427.5|87377.5|87444.8|87394.8|87422.2|87372.2|73
1649894630000|2022-04-14 00:03:50|87426.2|87376.2|87427.7|87377.7|87431.7|87381.7|87425.1|87375.1|61
1649894640000|2022-04-14 00:04:00|87427.8|87377.8|87426.8|87376.8|87430.4|87380.4|87426.8|87376.8|71
1649894650000|2022-04-14 00:04:10|87426.3|87376.3|87425.3|87375.3|87429.7|87379.7|87423.4|87373.4|66
1649894660000|2022-04-14 00:04:20|87424.6|87374.6|87388.9|87338.9|87430.9|87380.9|87382.5|87332.5|77
1649894670000|2022-04-14 00:04:30|87388.8|87338.8|87386.5|87336.5|87388.8|87338.8|87375.6|87325.6|69
1649894680000|2022-04-14 00:04:40|87387.7|87337.7|87452.2|87402.2|87478.2|87428.2|87382.9|87332.9|63
1649894690000|2022-04-14 00:04:50|87452.3|87402.3|87450.9|87400.9|87457.2|87407.2|87448.6|87398.6|45
1649894700000|2022-04-14 00:05:00|87451.4|87401.4|87455.8|87405.8|87460.6|87410.6|87451.4|87401.4|44
1649894710000|2022-04-14 00:05:10|87455.9|87405.9|87457.8|87407.8|87458.1|87408.1|87452.8|87402.8|37
1649894720000|2022-04-14 00:05:20|87458|87408|87455.2|87405.2|87459.7|87409.7|87454.5|87404.5|45
1649894730000|2022-04-14 00:05:30|87454.9|87404.9|87459|87409|87460.1|87410.1|87453.8|87403.8|59
1649894740000|2022-04-14 00:05:40|87458.9|87408.9|87460.5|87410.5|87461|87411|87458.4|87408.4|38
1649894750000|2022-04-14 00:05:50|87460|87410|87471.8|87421.8|87471.8|87421.8|87458.1|87408.1|52
1649894760000|2022-04-14 00:06:00|87471.6|87421.6|87475.1|87425.1|87479.2|87429.2|87471.6|87421.6|51
1649894770000|2022-04-14 00:06:10|87475.2|87425.2|87481.1|87431.1|87483.2|87433.2|87474.8|87424.8|59
1649894780000|2022-04-14 00:06:20|87480.9|87430.9|87483.8|87433.8|87483.8|87433.8|87479.4|87429.4|48
1649894790000|2022-04-14 00:06:30|87483.7|87433.7|87487.6|87437.6|87487.6|87437.6|87483.1|87433.1|41
1649894800000|2022-04-14 00:06:40|87488|87438|87486.5|87436.5|87489.1|87439.1|87484.4|87434.4|55
1649894810000|2022-04-14 00:06:50|87486.9|87436.9|87484.5|87434.5|87487.9|87437.9|87483|87433|46
1649894820000|2022-04-14 00:07:00|87484.9|87434.9|87484.2|87434.2|87487.8|87437.8|87483.8|87433.8|40
1649894830000|2022-04-14 00:07:10|87484.5|87434.5|87482|87432|87484.7|87434.7|87481|87431|32
1649894840000|2022-04-14 00:07:20|87481.4|87431.4|87482.3|87432.3|87483.6|87433.6|87481.4|87431.4|24
1649894850000|2022-04-14 00:07:30|87482.5|87432.5|87482.3|87432.3|87484.1|87434.1|87481.5|87431.5|39
1649894860000|2022-04-14 00:07:40|87482.9|87432.9|87485.2|87435.2|87486|87436|87481.9|87431.9|31
1649894870000|2022-04-14 00:07:50|87485.5|87435.5|87486.9|87436.9|87486.9|87436.9|87484.6|87434.6|32
1649894880000|2022-04-14 00:08:00|87486.8|87436.8|87485.2|87435.2|87489.5|87439.5|87484.6|87434.6|37
1649894890000|2022-04-14 00:08:10|87484.8|87434.8|87489.3|87439.3|87489.3|87439.3|87484.7|87434.7|30
1649894900000|2022-04-14 00:08:20|87489.1|87439.1|87491.5|87441.5|87494.7|87444.7|87485|87435|39
1649894910000|2022-04-14 00:08:30|87490.5|87440.5|87491.3|87441.3|87492.8|87442.8|87487.8|87437.8|45
1649894920000|2022-04-14 00:08:40|87491.6|87441.6|87490.3|87440.3|87491.6|87441.6|87489|87439|36
1649894930000|2022-04-14 00:08:50|87490.1|87440.1|87491.9|87441.9|87493.4|87443.4|87488.4|87438.4|26
1649894940000|2022-04-14 00:09:00|87492.5|87442.5|87493|87443|87495.7|87445.7|87489|87439|27
1649894950000|2022-04-14 00:09:10|87492.7|87442.7|87493.3|87443.3|87494.5|87444.5|87492.6|87442.6|23
1649894960000|2022-04-14 00:09:20|87493.2|87443.2|87489.8|87439.8|87493.2|87443.2|87486.7|87436.7|30
1649894970000|2022-04-14 00:09:30|87490|87440|87488.6|87438.6|87491.6|87441.6|87488.3|87438.3|27
1649894980000|2022-04-14 00:09:40|87487.4|87437.4|87493.4|87443.4|87493.4|87443.4|87487.3|87437.3|18
1649894990000|2022-04-14 00:09:50|87493.3|87443.3|87495|87445|87495.6|87445.6|87492.6|87442.6|31
1649895000000|2022-04-14 00:10:00|87494.5|87444.5|87499.1|87449.1|87500.8|87450.8|87492.7|87442.7|69
1649895010000|2022-04-14 00:10:10|87498.9|87448.9|87497.8|87447.8|87499.5|87449.5|87494.7|87444.7|51
1649895020000|2022-04-14 00:10:20|87497.4|87447.4|87497.3|87447.3|87497.5|87447.5|87496.1|87446.1|30
1649895030000|2022-04-14 00:10:30|87498.2|87448.2|87495.2|87445.2|87500.4|87450.4|87492.7|87442.7|36
1649895040000|2022-04-14 00:10:40|87496.1|87446.1|87496.3|87446.3|87499.6|87449.6|87493.2|87443.2|59
1649895050000|2022-04-14 00:10:50|87496|87446|87495.4|87445.4|87504|87454|87495.4|87445.4|53
1649895060000|2022-04-14 00:11:00|87496.3|87446.3|87500.6|87450.6|87504.2|87454.2|87496|87446|56
1649895070000|2022-04-14 00:11:10|87499.8|87449.8|87495.4|87445.4|87499.8|87449.8|87494.4|87444.4|56
1649895080000|2022-04-14 00:11:20|87495.2|87445.2|87499.2|87449.2|87505.3|87455.3|87495.2|87445.2|65
1649895090000|2022-04-14 00:11:30|87499|87449|87496.8|87446.8|87499.6|87449.6|87496.4|87446.4|34
1649895100000|2022-04-14 00:11:40|87497.3|87447.3|87496.4|87446.4|87497.5|87447.5|87495.5|87445.5|21
1649895110000|2022-04-14 00:11:50|87496.5|87446.5|87497.4|87447.4|87500.1|87450.1|87496.1|87446.1|56
1649895120000|2022-04-14 00:12:00|87499.4|87449.4|87498.7|87448.7|87499.9|87449.9|87497.5|87447.5|52
1649895130000|2022-04-14 00:12:10|87498.9|87448.9|87493.3|87443.3|87501|87451|87492.7|87442.7|50
1649895140000|2022-04-14 00:12:20|87493.1|87443.1|87498.6|87448.6|87499.4|87449.4|87493.1|87443.1|32
1649895150000|2022-04-14 00:12:30|87498.7|87448.7|87496.6|87446.6|87499.3|87449.3|87495.7|87445.7|29
1649895160000|2022-04-14 00:12:40|87497.1|87447.1|87494.2|87444.2|87497.5|87447.5|87490|87440|34
1649895170000|2022-04-14 00:12:50|87493.9|87443.9|87496.9|87446.9|87498.8|87448.8|87493.9|87443.9|36
1649895180000|2022-04-14 00:13:00|87496.7|87446.7|87494.6|87444.6|87496.8|87446.8|87494|87444|27
1649895190000|2022-04-14 00:13:10|87495|87445|87495.9|87445.9|87499.2|87449.2|87490.2|87440.2|47
1649895200000|2022-04-14 00:13:20|87495.7|87445.7|87496|87446|87497.9|87447.9|87494.4|87444.4|48
1649895210000|2022-04-14 00:13:30|87497.1|87447.1|87492.7|87442.7|87497.6|87447.6|87489.8|87439.8|51
1649895220000|2022-04-14 00:13:40|87492|87442|87492.3|87442.3|87493|87443|87490.5|87440.5|38
1649895230000|2022-04-14 00:13:50|87492.7|87442.7|87493.4|87443.4|87493.5|87443.5|87490.1|87440.1|32
1649895240000|2022-04-14 00:14:00|87493|87443|87493.5|87443.5|87495.4|87445.4|87490.6|87440.6|32
1649895250000|2022-04-14 00:14:10|87493.4|87443.4|87488.4|87438.4|87493.9|87443.9|87488.2|87438.2|38
1649895260000|2022-04-14 00:14:20|87489|87439|87483.5|87433.5|87490.4|87440.4|87483|87433|45
1649895270000|2022-04-14 00:14:30|87483.7|87433.7|87487.8|87437.8|87490.5|87440.5|87482|87432|41
1649895280000|2022-04-14 00:14:40|87487.7|87437.7|87486.8|87436.8|87489.2|87439.2|87484.2|87434.2|40
1649895290000|2022-04-14 00:14:50|87487.2|87437.2|87489.8|87439.8|87490.3|87440.3|87484.2|87434.2|44
1649895300000|2022-04-14 00:15:00|87489.9|87439.9|87489|87439|87492.7|87442.7|87486.1|87436.1|48
1649895310000|2022-04-14 00:15:10|87488.5|87438.5|87484|87434|87489.3|87439.3|87484|87434|41
1649895320000|2022-04-14 00:15:20|87485.2|87435.2|87485.4|87435.4|87487|87437|87484.5|87434.5|34
1649895330000|2022-04-14 00:15:30|87485.3|87435.3|87490.1|87440.1|87491.3|87441.3|87485.3|87435.3|37
1649895340000|2022-04-14 00:15:40|87490.3|87440.3|87487.4|87437.4|87491.5|87441.5|87487.2|87437.2|41
1649895350000|2022-04-14 00:15:50|87487.8|87437.8|87486.7|87436.7|87489.1|87439.1|87486|87436|25
1649895360000|2022-04-14 00:16:00|87486.8|87436.8|87484.4|87434.4|87486.8|87436.8|87484.2|87434.2|36
1649895370000|2022-04-14 00:16:10|87484.5|87434.5|87488.2|87438.2|87488.3|87438.3|87484.4|87434.4|33
1649895380000|2022-04-14 00:16:20|87487.5|87437.5|87492.1|87442.1|87493.4|87443.4|87486.8|87436.8|44
1649895390000|2022-04-14 00:16:30|87492.6|87442.6|87492.1|87442.1|87493.6|87443.6|87491.7|87441.7|31
1649895400000|2022-04-14 00:16:40|87493.3|87443.3|87497.2|87447.2|87499.1|87449.1|87492.4|87442.4|37
1649895410000|2022-04-14 00:16:50|87496.3|87446.3|87497.2|87447.2|87498|87448|87492.8|87442.8|23
1649895420000|2022-04-14 00:17:00|87496.2|87446.2|87497.7|87447.7|87498|87448|87494.9|87444.9|22
1649895430000|2022-04-14 00:17:10|87497.6|87447.6|87498.2|87448.2|87500.9|87450.9|87495.3|87445.3|44
1649895440000|2022-04-14 00:17:20|87497.8|87447.8|87496|87446|87501.2|87451.2|87494.6|87444.6|37
1649895450000|2022-04-14 00:17:30|87495.7|87445.7|87498.7|87448.7|87498.8|87448.8|87495.4|87445.4|37
1649895460000|2022-04-14 00:17:40|87498.8|87448.8|87498.4|87448.4|87499.6|87449.6|87497.7|87447.7|31
1649895470000|2022-04-14 00:17:50|87498.5|87448.5|87497.4|87447.4|87498.9|87448.9|87496.1|87446.1|26
1649895480000|2022-04-14 00:18:00|87497.7|87447.7|87496.2|87446.2|87501.3|87451.3|87495.8|87445.8|41
1649895490000|2022-04-14 00:18:10|87495.4|87445.4|87491.2|87441.2|87495.4|87445.4|87488.3|87438.3|47
1649895500000|2022-04-14 00:18:20|87490.8|87440.8|87491.8|87441.8|87492.1|87442.1|87489|87439|33
1649895510000|2022-04-14 00:18:30|87491.3|87441.3|87491.5|87441.5|87493.8|87443.8|87485.9|87435.9|32
1649895520000|2022-04-14 00:18:40|87495.4|87445.4|87496.8|87446.8|87496.8|87446.8|87491.9|87441.9|24
1649895530000|2022-04-14 00:18:50|87496.6|87446.6|87494.1|87444.1|87496.6|87446.6|87491.4|87441.4|27
1649895540000|2022-04-14 00:19:00|87494.2|87444.2|87491.7|87441.7|87494.4|87444.4|87491.5|87441.5|29
1649895550000|2022-04-14 00:19:10|87492|87442|87493|87443|87496.8|87446.8|87491.2|87441.2|33
1649895560000|2022-04-14 00:19:20|87492.4|87442.4|87493.3|87443.3|87493.7|87443.7|87491.4|87441.4|26
1649895570000|2022-04-14 00:19:30|87493.4|87443.4|87496|87446|87500.4|87450.4|87492.3|87442.3|33
1649895580000|2022-04-14 00:19:40|87496.5|87446.5|87499|87449|87500.8|87450.8|87496.5|87446.5|34
1649895590000|2022-04-14 00:19:50|87499.3|87449.3|87499.3|87449.3|87502|87452|87498.4|87448.4|37
1649895600000|2022-04-14 00:20:00|87499.2|87449.2|87498.9|87448.9|87499.5|87449.5|87498.1|87448.1|25
1649895610000|2022-04-14 00:20:10|87499.1|87449.1|87497.1|87447.1|87499.3|87449.3|87497.1|87447.1|21
1649895620000|2022-04-14 00:20:20|87496.4|87446.4|87497.5|87447.5|87498.3|87448.3|87496.4|87446.4|19
1649895630000|2022-04-14 00:20:30|87498.1|87448.1|87498.2|87448.2|87499.6|87449.6|87495.8|87445.8|33
1649895640000|2022-04-14 00:20:40|87498.3|87448.3|87499.3|87449.3|87499.4|87449.4|87494.9|87444.9|24
1649895650000|2022-04-14 00:20:50|87499|87449|87498.5|87448.5|87499.8|87449.8|87495.9|87445.9|37
1649895660000|2022-04-14 00:21:00|87497.9|87447.9|87500.2|87450.2|87503.7|87453.7|87497.9|87447.9|45
1649895670000|2022-04-14 00:21:10|87498.9|87448.9|87498.6|87448.6|87500.1|87450.1|87496.4|87446.4|34
1649895680000|2022-04-14 00:21:20|87498.1|87448.1|87498.2|87448.2|87498.6|87448.6|87495.6|87445.6|25
1649895690000|2022-04-14 00:21:30|87498|87448|87498.9|87448.9|87499|87449|87496.6|87446.6|24
1649895700000|2022-04-14 00:21:40|87499|87449|87499.1|87449.1|87499.1|87449.1|87498.1|87448.1|14
1649895710000|2022-04-14 00:21:50|87499.3|87449.3|87501.3|87451.3|87501.3|87451.3|87496.2|87446.2|41
1649895720000|2022-04-14 00:22:00|87500.1|87450.1|87497.6|87447.6|87500.3|87450.3|87495.9|87445.9|42
1649895730000|2022-04-14 00:22:10|87497.7|87447.7|87493.4|87443.4|87497.7|87447.7|87493.4|87443.4|35
1649895740000|2022-04-14 00:22:20|87494.2|87444.2|87494.6|87444.6|87495.3|87445.3|87489.2|87439.2|46
1649895750000|2022-04-14 00:22:30|87495.2|87445.2|87498.7|87448.7|87500.1|87450.1|87493.5|87443.5|36
1649895760000|2022-04-14 00:22:40|87499.8|87449.8|87498.6|87448.6|87501.7|87451.7|87495.6|87445.6|45
1649895770000|2022-04-14 00:22:50|87499|87449|87496.9|87446.9|87500|87450|87496.6|87446.6|34
1649895780000|2022-04-14 00:23:00|87498.1|87448.1|87495.5|87445.5|87498.1|87448.1|87494.3|87444.3|25
1649895790000|2022-04-14 00:23:10|87495.7|87445.7|87497.4|87447.4|87501.1|87451.1|87494.6|87444.6|34
1649895800000|2022-04-14 00:23:20|87497.5|87447.5|87498.4|87448.4|87501.5|87451.5|87496|87446|48
1649895810000|2022-04-14 00:23:30|87498|87448|87497.5|87447.5|87500.8|87450.8|87496.5|87446.5|37
1649895820000|2022-04-14 00:23:40|87498.1|87448.1|87499.9|87449.9|87499.9|87449.9|87497.8|87447.8|18
1649895830000|2022-04-14 00:23:50|87500.7|87450.7|87500|87450|87503.7|87453.7|87499.6|87449.6|23
1649895840000|2022-04-14 00:24:00|87500.6|87450.6|87502.3|87452.3|87502.7|87452.7|87499.5|87449.5|46
1649895850000|2022-04-14 00:24:10|87502|87452|87500.6|87450.6|87503.2|87453.2|87498.3|87448.3|38
1649895860000|2022-04-14 00:24:20|87500.7|87450.7|87499.3|87449.3|87501.7|87451.7|87499.2|87449.2|29
1649895870000|2022-04-14 00:24:30|87499.5|87449.5|87500.6|87450.6|87501|87451|87498.4|87448.4|36
1649895880000|2022-04-14 00:24:40|87500.5|87450.5|87500.8|87450.8|87502.2|87452.2|87499.6|87449.6|18
1649895890000|2022-04-14 00:24:50|87500.6|87450.6|87501.8|87451.8|87502.8|87452.8|87500.6|87450.6|12
1649895900000|2022-04-14 00:25:00|87500|87450|87502.4|87452.4|87504.9|87454.9|87494.8|87444.8|34
1649895910000|2022-04-14 00:25:10|87502.2|87452.2|87499.1|87449.1|87504|87454|87497.7|87447.7|25
1649895920000|2022-04-14 00:25:20|87499.3|87449.3|87500.2|87450.2|87503.4|87453.4|87497.5|87447.5|37
1649895930000|2022-04-14 00:25:30|87499.6|87449.6|87500.3|87450.3|87501.8|87451.8|87498.8|87448.8|40
1649895940000|2022-04-14 00:25:40|87500.2|87450.2|87503|87453|87503|87453|87498.6|87448.6|44
1649895950000|2022-04-14 00:25:50|87502.6|87452.6|87500.5|87450.5|87504|87454|87499.1|87449.1|45
1649895960000|2022-04-14 00:26:00|87501.4|87451.4|87499.3|87449.3|87502.4|87452.4|87497.2|87447.2|38
1649895970000|2022-04-14 00:26:10|87499.9|87449.9|87507.2|87457.2|87510.3|87460.3|87499.1|87449.1|56
1649895980000|2022-04-14 00:26:20|87507.8|87457.8|87510|87460|87510.5|87460.5|87507.8|87457.8|26
1649895990000|2022-04-14 00:26:30|87510.1|87460.1|87508.5|87458.5|87512|87462|87506.7|87456.7|38
1649896000000|2022-04-14 00:26:40|87508.8|87458.8|87515.1|87465.1|87515.1|87465.1|87507.6|87457.6|31
1649896010000|2022-04-14 00:26:50|87515|87465|87514.2|87464.2|87515.4|87465.4|87513.6|87463.6|23
1649896020000|2022-04-14 00:27:00|87513.8|87463.8|87511.1|87461.1|87515|87465|87508.7|87458.7|31
1649896030000|2022-04-14 00:27:10|87512.1|87462.1|87514.1|87464.1|87514.1|87464.1|87511.3|87461.3|37
1649896040000|2022-04-14 00:27:20|87513.3|87463.3|87507.7|87457.7|87514.2|87464.2|87507.7|87457.7|30
1649896050000|2022-04-14 00:27:30|87507.6|87457.6|87509.2|87459.2|87509.9|87459.9|87505.1|87455.1|25
1649896060000|2022-04-14 00:27:40|87508.7|87458.7|87510.3|87460.3|87510.3|87460.3|87508.6|87458.6|17
1649896070000|2022-04-14 00:27:50|87510|87460|87511.3|87461.3|87511.4|87461.4|87508.7|87458.7|30
1649896080000|2022-04-14 00:28:00|87510|87460|87509.1|87459.1|87511.7|87461.7|87508.2|87458.2|41
1649896090000|2022-04-14 00:28:10|87508.4|87458.4|87516.4|87466.4|87517.6|87467.6|87508.4|87458.4|44
1649896100000|2022-04-14 00:28:20|87516.1|87466.1|87516.6|87466.6|87516.6|87466.6|87515.5|87465.5|25
1649896110000|2022-04-14 00:28:30|87517.7|87467.7|87516.3|87466.3|87517.7|87467.7|87516.3|87466.3|23
1649896120000|2022-04-14 00:28:40|87516.8|87466.8|87515.9|87465.9|87518|87468|87515.9|87465.9|20
1649896130000|2022-04-14 00:28:50|87516|87466|87515.2|87465.2|87516.7|87466.7|87513.7|87463.7|17
1649896140000|2022-04-14 00:29:00|87514.3|87464.3|87516|87466|87517|87467|87513.6|87463.6|35
1649896150000|2022-04-14 00:29:10|87516.1|87466.1|87534.2|87484.2|87537|87487|87515.4|87465.4|50
1649896160000|2022-04-14 00:29:20|87533.7|87483.7|87535.3|87485.3|87537.2|87487.2|87533.7|87483.7|46
1649896170000|2022-04-14 00:29:30|87535.4|87485.4|87536.8|87486.8|87537.5|87487.5|87533.4|87483.4|43
1649896180000|2022-04-14 00:29:40|87536.9|87486.9|87535.8|87485.8|87537.9|87487.9|87532.4|87482.4|39
1649896190000|2022-04-14 00:29:50|87535.2|87485.2|87537.2|87487.2|87538|87488|87532.4|87482.4|48
1649896200000|2022-04-14 00:30:00|87537.6|87487.6|87536.6|87486.6|87540|87490|87533.6|87483.6|64
1649896210000|2022-04-14 00:30:10|87537.1|87487.1|87547.5|87497.5|87547.8|87497.8|87537.1|87487.1|45
1649896220000|2022-04-14 00:30:20|87548.8|87498.8|87549.5|87499.5|87549.9|87499.9|87547.1|87497.1|49
1649896230000|2022-04-14 00:30:30|87549.3|87499.3|87549.3|87499.3|87552.4|87502.4|87545.1|87495.1|42
1649896240000|2022-04-14 00:30:40|87549|87499|87556.4|87506.4|87557.6|87507.6|87549|87499|44
1649896250000|2022-04-14 00:30:50|87556.3|87506.3|87557.7|87507.7|87557.7|87507.7|87554.6|87504.6|24
1649896260000|2022-04-14 00:31:00|87557.2|87507.2|87553|87503|87557.2|87507.2|87551.4|87501.4|27
1649896270000|2022-04-14 00:31:10|87551.9|87501.9|87554|87504|87556.8|87506.8|87551.9|87501.9|27
1649896280000|2022-04-14 00:31:20|87552.5|87502.5|87554.8|87504.8|87555.3|87505.3|87552.5|87502.5|37
1649896290000|2022-04-14 00:31:30|87555.1|87505.1|87558.2|87508.2|87558.2|87508.2|87554.8|87504.8|29
1649896300000|2022-04-14 00:31:40|87558.5|87508.5|87559.2|87509.2|87559.2|87509.2|87557.7|87507.7|31
1649896310000|2022-04-14 00:31:50|87559.3|87509.3|87559|87509|87561.4|87511.4|87557.2|87507.2|30
1649896320000|2022-04-14 00:32:00|87552|87502|87562|87512|87562.7|87512.7|87552|87502|36
1649896330000|2022-04-14 00:32:10|87560.3|87510.3|87558.7|87508.7|87560.9|87510.9|87557.7|87507.7|33
1649896340000|2022-04-14 00:32:20|87558.6|87508.6|87559.7|87509.7|87559.7|87509.7|87557.6|87507.6|26
1649896350000|2022-04-14 00:32:30|87558.2|87508.2|87561|87511|87563|87513|87558.2|87508.2|29
1649896360000|2022-04-14 00:32:40|87561.8|87511.8|87563.3|87513.3|87563.3|87513.3|87560.1|87510.1|32
1649896370000|2022-04-14 00:32:50|87562.8|87512.8|87564|87514|87564|87514|87560.4|87510.4|36
1649896380000|2022-04-14 00:33:00|87563.2|87513.2|87559.8|87509.8|87563.8|87513.8|87558|87508|32
1649896390000|2022-04-14 00:33:10|87559.1|87509.1|87561.6|87511.6|87562.5|87512.5|87553.9|87503.9|56
1649896400000|2022-04-14 00:33:20|87559.5|87509.5|87561.6|87511.6|87564.3|87514.3|87558.8|87508.8|46
1649896410000|2022-04-14 00:33:30|87561.4|87511.4|87561.2|87511.2|87564.1|87514.1|87560.5|87510.5|41
1649896420000|2022-04-14 00:33:40|87561.5|87511.5|87563.5|87513.5|87564.3|87514.3|87561|87511|40
1649896430000|2022-04-14 00:33:50|87562.8|87512.8|87562|87512|87562.9|87512.9|87559.6|87509.6|37
1649896440000|2022-04-14 00:34:00|87561.9|87511.9|87563.1|87513.1|87563.9|87513.9|87560.8|87510.8|36
1649896450000|2022-04-14 00:34:10|87564|87514|87561.2|87511.2|87564.4|87514.4|87560.4|87510.4|35
1649896460000|2022-04-14 00:34:20|87561.4|87511.4|87566.3|87516.3|87568.1|87518.1|87561.4|87511.4|54
1649896470000|2022-04-14 00:34:30|87565.3|87515.3|87570.2|87520.2|87570.2|87520.2|87564.9|87514.9|21
1649896480000|2022-04-14 00:34:40|87569.2|87519.2|87569.5|87519.5|87575.4|87525.4|87569.2|87519.2|42
1649896490000|2022-04-14 00:34:50|87569.2|87519.2|87566.2|87516.2|87573.7|87523.7|87564.2|87514.2|43
1649896500000|2022-04-14 00:35:00|87566.1|87516.1|87570.8|87520.8|87571.4|87521.4|87565.4|87515.4|50
1649896510000|2022-04-14 00:35:10|87570.6|87520.6|87564.1|87514.1|87571.9|87521.9|87563.4|87513.4|43
1649896520000|2022-04-14 00:35:20|87563.4|87513.4|87564.8|87514.8|87565.3|87515.3|87563|87513|30
1649896530000|2022-04-14 00:35:30|87566.3|87516.3|87563.9|87513.9|87566.7|87516.7|87563.9|87513.9|29
1649896540000|2022-04-14 00:35:40|87563.8|87513.8|87566.6|87516.6|87567|87517|87563.6|87513.6|26
1649896550000|2022-04-14 00:35:50|87566.4|87516.4|87568.5|87518.5|87569.5|87519.5|87563.9|87513.9|33
1649896560000|2022-04-14 00:36:00|87569.7|87519.7|87569|87519|87570.5|87520.5|87566|87516|42
1649896570000|2022-04-14 00:36:10|87568.4|87518.4|87570.5|87520.5|87571.1|87521.1|87565.3|87515.3|37
1649896580000|2022-04-14 00:36:20|87570.8|87520.8|87569.5|87519.5|87570.8|87520.8|87568.2|87518.2|33
1649896590000|2022-04-14 00:36:30|87569.2|87519.2|87569.8|87519.8|87572.6|87522.6|87568.9|87518.9|31
1649896600000|2022-04-14 00:36:40|87568.9|87518.9|87579.7|87529.7|87580.3|87530.3|87568.9|87518.9|34
1649896610000|2022-04-14 00:36:50|87579.2|87529.2|87579.6|87529.6|87581.1|87531.1|87577.9|87527.9|34
1649896620000|2022-04-14 00:37:00|87579.1|87529.1|87579.9|87529.9|87580.8|87530.8|87577.1|87527.1|16
1649896630000|2022-04-14 00:37:10|87580.1|87530.1|87584|87534|87584|87534|87575.9|87525.9|34
1649896640000|2022-04-14 00:37:20|87584.1|87534.1|87584.6|87534.6|87587.8|87537.8|87581|87531|38
1649896650000|2022-04-14 00:37:30|87584.8|87534.8|87582.5|87532.5|87585.6|87535.6|87580.3|87530.3|31
1649896660000|2022-04-14 00:37:40|87583.2|87533.2|87583.3|87533.3|87585.5|87535.5|87578.6|87528.6|32
1649896670000|2022-04-14 00:37:50|87583.4|87533.4|87582.4|87532.4|87584.1|87534.1|87581.4|87531.4|34
1649896680000|2022-04-14 00:38:00|87582.5|87532.5|87584.6|87534.6|87585.8|87535.8|87580.2|87530.2|26
1649896690000|2022-04-14 00:38:10|87584.2|87534.2|87583.5|87533.5|87584.7|87534.7|87582.2|87532.2|16
1649896700000|2022-04-14 00:38:20|87583.2|87533.2|87584.7|87534.7|87585.1|87535.1|87581.2|87531.2|21
1649896710000|2022-04-14 00:38:30|87584.5|87534.5|87585.3|87535.3|87587.5|87537.5|87584.1|87534.1|17
1649896720000|2022-04-14 00:38:40|87584.5|87534.5|87587|87537|87590.3|87540.3|87584.5|87534.5|21
1649896730000|2022-04-14 00:38:50|87588|87538|87585.7|87535.7|87609.3|87559.3|87579.9|87529.9|44
1649896740000|2022-04-14 00:39:00|87585.8|87535.8|87582.8|87532.8|87586.2|87536.2|87581.2|87531.2|34
1649896750000|2022-04-14 00:39:10|87582.9|87532.9|87573.8|87523.8|87582.9|87532.9|87571.6|87521.6|42
1649896760000|2022-04-14 00:39:20|87574.2|87524.2|87575.4|87525.4|87576.8|87526.8|87574.2|87524.2|41
1649896770000|2022-04-14 00:39:30|87575.8|87525.8|87574.5|87524.5|87576.5|87526.5|87569.4|87519.4|32
1649896780000|2022-04-14 00:39:40|87574.8|87524.8|87573.7|87523.7|87575.3|87525.3|87572.7|87522.7|26
1649896790000|2022-04-14 00:39:50|87573.8|87523.8|87576|87526|87576|87526|87569.9|87519.9|34
1649896800000|2022-04-14 00:40:00|87576.2|87526.2|87582|87532|87583.4|87533.4|87576.2|87526.2|33
1649896810000|2022-04-14 00:40:10|87581.9|87531.9|87577|87527|87583.8|87533.8|87576.5|87526.5|38
1649896820000|2022-04-14 00:40:20|87576.5|87526.5|87576.6|87526.6|87577.2|87527.2|87574.9|87524.9|31
1649896830000|2022-04-14 00:40:30|87576.5|87526.5|87573.5|87523.5|87576.6|87526.6|87573.5|87523.5|38
1649896840000|2022-04-14 00:40:40|87573.8|87523.8|87573.2|87523.2|87574.6|87524.6|87572.2|87522.2|32
1649896850000|2022-04-14 00:40:50|87572.9|87522.9|87572.1|87522.1|87573.3|87523.3|87567.4|87517.4|30
1649896860000|2022-04-14 00:41:00|87572.2|87522.2|87574.3|87524.3|87574.9|87524.9|87572.2|87522.2|36
1649896870000|2022-04-14 00:41:10|87574.1|87524.1|87576.3|87526.3|87576.8|87526.8|87573.5|87523.5|44
1649896880000|2022-04-14 00:41:20|87576.5|87526.5|87578.6|87528.6|87579.8|87529.8|87574.5|87524.5|38
1649896890000|2022-04-14 00:41:30|87578.5|87528.5|87580.1|87530.1|87584.6|87534.6|87577.8|87527.8|45
1649896900000|2022-04-14 00:41:40|87580.2|87530.2|87582.8|87532.8|87583|87533|87579.9|87529.9|21
1649896910000|2022-04-14 00:41:50|87582.9|87532.9|87585|87535|87586.2|87536.2|87582.2|87532.2|35
1649896920000|2022-04-14 00:42:00|87585.2|87535.2|87584.7|87534.7|87585.2|87535.2|87584.2|87534.2|27
1649896930000|2022-04-14 00:42:10|87585.1|87535.1|87585|87535|87587.1|87537.1|87582.6|87532.6|39
1649896940000|2022-04-14 00:42:20|87583.4|87533.4|87592.2|87542.2|87603.4|87553.4|87583.2|87533.2|40
1649896950000|2022-04-14 00:42:30|87592.4|87542.4|87603.4|87553.4|87603.4|87553.4|87591.9|87541.9|53
1649896960000|2022-04-14 00:42:40|87602.6|87552.6|87600.2|87550.2|87603.4|87553.4|87597.8|87547.8|45
1649896970000|2022-04-14 00:42:50|87599.8|87549.8|87602.6|87552.6|87602.6|87552.6|87599.8|87549.8|20
1649896980000|2022-04-14 00:43:00|87602.3|87552.3|87600.7|87550.7|87602.3|87552.3|87597.8|87547.8|37
1649896990000|2022-04-14 00:43:10|87601.1|87551.1|87601.1|87551.1|87603.8|87553.8|87599.8|87549.8|35
1649897000000|2022-04-14 00:43:20|87600.5|87550.5|87599.6|87549.6|87601.3|87551.3|87599.6|87549.6|33
1649897010000|2022-04-14 00:43:30|87598.5|87548.5|87600.5|87550.5|87601|87551|87598.5|87548.5|32
1649897020000|2022-04-14 00:43:40|87600.6|87550.6|87600.8|87550.8|87601.9|87551.9|87598.2|87548.2|40
1649897030000|2022-04-14 00:43:50|87601.2|87551.2|87599.6|87549.6|87601.2|87551.2|87597.4|87547.4|30
1649897040000|2022-04-14 00:44:00|87599.7|87549.7|87604.7|87554.7|87607.7|87557.7|87597.4|87547.4|42
1649897050000|2022-04-14 00:44:10|87603.1|87553.1|87599.8|87549.8|87603.1|87553.1|87598.4|87548.4|39
1649897060000|2022-04-14 00:44:20|87600|87550|87600.8|87550.8|87601|87551|87599.6|87549.6|29
1649897070000|2022-04-14 00:44:30|87600.9|87550.9|87602.2|87552.2|87604.6|87554.6|87599.3|87549.3|24
1649897080000|2022-04-14 00:44:40|87602.3|87552.3|87601.2|87551.2|87602.4|87552.4|87600.5|87550.5|27
1649897090000|2022-04-14 00:44:50|87601.8|87551.8|87607.6|87557.6|87608.1|87558.1|87601.3|87551.3|41
1649897100000|2022-04-14 00:45:00|87608.4|87558.4|87603.8|87553.8|87609|87559|87602.3|87552.3|44
1649897110000|2022-04-14 00:45:10|87603.7|87553.7|87603.8|87553.8|87604.4|87554.4|87603.7|87553.7|23
1649897120000|2022-04-14 00:45:20|87604.1|87554.1|87605.6|87555.6|87607.1|87557.1|87603.7|87553.7|30
1649897130000|2022-04-14 00:45:30|87605.8|87555.8|87599.9|87549.9|87606|87556|87598.8|87548.8|48
1649897140000|2022-04-14 00:45:40|87599.7|87549.7|87595.9|87545.9|87600.8|87550.8|87594.2|87544.2|36
1649897150000|2022-04-14 00:45:50|87595.8|87545.8|87597.9|87547.9|87598.8|87548.8|87592.8|87542.8|31
1649897160000|2022-04-14 00:46:00|87598|87548|87597.2|87547.2|87598|87548|87595.3|87545.3|44
1649897170000|2022-04-14 00:46:10|87596.9|87546.9|87597.7|87547.7|87598.6|87548.6|87596.4|87546.4|44
1649897180000|2022-04-14 00:46:20|87597.8|87547.8|87601.7|87551.7|87602|87552|87597.8|87547.8|45
1649897190000|2022-04-14 00:46:30|87601.4|87551.4|87594.9|87544.9|87601.4|87551.4|87590|87540|53
1649897200000|2022-04-14 00:46:40|87594.4|87544.4|87594.8|87544.8|87596|87546|87591|87541|49
1649897210000|2022-04-14 00:46:50|87594.6|87544.6|87597.8|87547.8|87599.1|87549.1|87594.6|87544.6|33
1649897220000|2022-04-14 00:47:00|87597.6|87547.6|87597.3|87547.3|87598.2|87548.2|87595.2|87545.2|31
1649897230000|2022-04-14 00:47:10|87598.2|87548.2|87594.7|87544.7|87598.2|87548.2|87594|87544|27
1649897240000|2022-04-14 00:47:20|87594.4|87544.4|87592.2|87542.2|87595.3|87545.3|87590.8|87540.8|40
1649897250000|2022-04-14 00:47:30|87592.1|87542.1|87590.3|87540.3|87594.3|87544.3|87588.8|87538.8|49
1649897260000|2022-04-14 00:47:40|87593.1|87543.1|87587.4|87537.4|87593.4|87543.4|87585.7|87535.7|41
1649897270000|2022-04-14 00:47:50|87588.1|87538.1|87589.1|87539.1|87590.3|87540.3|87585.6|87535.6|32
1649897280000|2022-04-14 00:48:00|87589|87539|87587.7|87537.7|87590.8|87540.8|87587.7|87537.7|29
1649897290000|2022-04-14 00:48:10|87587.6|87537.6|87585.7|87535.7|87589.7|87539.7|87585.7|87535.7|44
1649897300000|2022-04-14 00:48:20|87585.8|87535.8|87580.5|87530.5|87587.1|87537.1|87580.2|87530.2|49
1649897310000|2022-04-14 00:48:30|87580.8|87530.8|87579.5|87529.5|87582|87532|87577.5|87527.5|47
1649897320000|2022-04-14 00:48:40|87579.9|87529.9|87583.6|87533.6|87583.9|87533.9|87579.7|87529.7|27
1649897330000|2022-04-14 00:48:50|87583.3|87533.3|87578.1|87528.1|87583.4|87533.4|87574.8|87524.8|31
1649897340000|2022-04-14 00:49:00|87579.1|87529.1|87588.8|87538.8|87589.4|87539.4|87576|87526|47
1649897350000|2022-04-14 00:49:10|87589.7|87539.7|87591.8|87541.8|87592.3|87542.3|87589.3|87539.3|47
1649897360000|2022-04-14 00:49:20|87591.7|87541.7|87591|87541|87591.9|87541.9|87590.1|87540.1|33
1649897370000|2022-04-14 00:49:30|87591.1|87541.1|87593.1|87543.1|87594|87544|87591.1|87541.1|27
1649897380000|2022-04-14 00:49:40|87593.2|87543.2|87592.8|87542.8|87593.3|87543.3|87589.9|87539.9|23
1649897390000|2022-04-14 00:49:50|87593|87543|87592.1|87542.1|87593.3|87543.3|87591.3|87541.3|24
1649897400000|2022-04-14 00:50:00|87594.5|87544.5|87591.3|87541.3|87594.5|87544.5|87591.3|87541.3|44
1649897410000|2022-04-14 00:50:10|87591.4|87541.4|87588.8|87538.8|87591.4|87541.4|87588.4|87538.4|22
1649897420000|2022-04-14 00:50:20|87588.9|87538.9|87587.4|87537.4|87590.3|87540.3|87587.4|87537.4|25
1649897430000|2022-04-14 00:50:30|87587.5|87537.5|87590|87540|87590|87540|87586.5|87536.5|33
1649897440000|2022-04-14 00:50:40|87590.2|87540.2|87590.7|87540.7|87593.1|87543.1|87589.2|87539.2|37
1649897450000|2022-04-14 00:50:50|87590.8|87540.8|87591.5|87541.5|87592.9|87542.9|87590.8|87540.8|28
1649897460000|2022-04-14 00:51:00|87591.6|87541.6|87590.9|87540.9|87596.4|87546.4|87590.9|87540.9|47
1649897470000|2022-04-14 00:51:10|87591.1|87541.1|87592.1|87542.1|87592.8|87542.8|87591.1|87541.1|23
1649897480000|2022-04-14 00:51:20|87593|87543|87592.8|87542.8|87594.3|87544.3|87592.3|87542.3|23
1649897490000|2022-04-14 00:51:30|87593.1|87543.1|87593.9|87543.9|87594.3|87544.3|87592.7|87542.7|17
1649897500000|2022-04-14 00:51:40|87594.1|87544.1|87597.4|87547.4|87597.9|87547.9|87593.9|87543.9|17
1649897510000|2022-04-14 00:51:50|87597.2|87547.2|87598.2|87548.2|87598.8|87548.8|87592.4|87542.4|30
1649897520000|2022-04-14 00:52:00|87598.5|87548.5|87598.2|87548.2|87598.6|87548.6|87596.4|87546.4|43
1649897530000|2022-04-14 00:52:10|87598.3|87548.3|87596.4|87546.4|87598.9|87548.9|87594.6|87544.6|41
1649897540000|2022-04-14 00:52:20|87596.3|87546.3|87597.7|87547.7|87597.7|87547.7|87595.9|87545.9|32
1649897550000|2022-04-14 00:52:30|87597.5|87547.5|87603.5|87553.5|87604.3|87554.3|87597.5|87547.5|50
1649897560000|2022-04-14 00:52:40|87603.3|87553.3|87603.9|87553.9|87606.1|87556.1|87602.8|87552.8|31
1649897570000|2022-04-14 00:52:50|87604|87554|87604.5|87554.5|87605.5|87555.5|87601.9|87551.9|31
1649897580000|2022-04-14 00:53:00|87604.3|87554.3|87601.7|87551.7|87605.9|87555.9|87601.7|87551.7|38
1649897590000|2022-04-14 00:53:10|87602.8|87552.8|87602.8|87552.8|87603.4|87553.4|87601.5|87551.5|44
1649897600000|2022-04-14 00:53:20|87602.1|87552.1|87600.8|87550.8|87603.4|87553.4|87600.4|87550.4|38
1649897610000|2022-04-14 00:53:30|87600.4|87550.4|87605.9|87555.9|87605.9|87555.9|87600.4|87550.4|37
1649897620000|2022-04-14 00:53:40|87605.8|87555.8|87605.8|87555.8|87606.5|87556.5|87605.1|87555.1|35
1649897630000|2022-04-14 00:53:50|87605.5|87555.5|87606.6|87556.6|87606.8|87556.8|87605.5|87555.5|19
1649897640000|2022-04-14 00:54:00|87606.4|87556.4|87605.1|87555.1|87607.2|87557.2|87604.3|87554.3|35
1649897650000|2022-04-14 00:54:10|87604.8|87554.8|87603.3|87553.3|87605.3|87555.3|87601.9|87551.9|43
1649897660000|2022-04-14 00:54:20|87604.4|87554.4|87606.7|87556.7|87608.9|87558.9|87604.4|87554.4|39
1649897670000|2022-04-14 00:54:30|87606.6|87556.6|87598.5|87548.5|87606.8|87556.8|87595.1|87545.1|49
1649897680000|2022-04-14 00:54:40|87598.2|87548.2|87539.4|87489.4|87598.6|87548.6|87523.5|87473.5|65
1649897690000|2022-04-14 00:54:50|87540.4|87490.4|87533.4|87483.4|87549.6|87499.6|87526.3|87476.3|77
1649897700000|2022-04-14 00:55:00|87533.9|87483.9|87554.3|87504.3|87555.4|87505.4|87533.6|87483.6|66
1649897710000|2022-04-14 00:55:10|87552|87502|87551.7|87501.7|87555.2|87505.2|87550.4|87500.4|52
1649897720000|2022-04-14 00:55:20|87551.5|87501.5|87526|87476|87553|87503|87525.8|87475.8|39
1649897730000|2022-04-14 00:55:30|87525.9|87475.9|87524.8|87474.8|87525.9|87475.9|87524.7|87474.7|30
1649897740000|2022-04-14 00:55:40|87524.9|87474.9|87524.5|87474.5|87531.6|87481.6|87522.8|87472.8|38
1649897750000|2022-04-14 00:55:50|87523.2|87473.2|87543.6|87493.6|87566.3|87516.3|87523.2|87473.2|71
1649897760000|2022-04-14 00:56:00|87544.1|87494.1|87547.1|87497.1|87551.1|87501.1|87544.1|87494.1|63
1649897770000|2022-04-14 00:56:10|87547.3|87497.3|87562.6|87512.6|87563|87513|87546.7|87496.7|67
1649897780000|2022-04-14 00:56:20|87562.1|87512.1|87561.8|87511.8|87563.1|87513.1|87555.2|87505.2|57
1649897790000|2022-04-14 00:56:30|87563.1|87513.1|87568.3|87518.3|87570.8|87520.8|87561.5|87511.5|61
1649897800000|2022-04-14 00:56:40|87567.9|87517.9|87570.1|87520.1|87570.9|87520.9|87565.4|87515.4|62
1649897810000|2022-04-14 00:56:50|87570.6|87520.6|87564.8|87514.8|87570.6|87520.6|87564.8|87514.8|61
1649897820000|2022-04-14 00:57:00|87564.4|87514.4|87564.1|87514.1|87564.7|87514.7|87561.8|87511.8|52
1649897830000|2022-04-14 00:57:10|87564.2|87514.2|87566.8|87516.8|87566.8|87516.8|87563.2|87513.2|30
1649897840000|2022-04-14 00:57:20|87566.7|87516.7|87558.6|87508.6|87566.7|87516.7|87558.2|87508.2|46
1649897850000|2022-04-14 00:57:30|87557.6|87507.6|87555.3|87505.3|87557.7|87507.7|87555.1|87505.1|61
1649897860000|2022-04-14 00:57:40|87555.5|87505.5|87563.7|87513.7|87563.7|87513.7|87555.5|87505.5|45
1649897870000|2022-04-14 00:57:50|87564.6|87514.6|87568.9|87518.9|87571.2|87521.2|87564.6|87514.6|52
1649897880000|2022-04-14 00:58:00|87568.8|87518.8|87568.6|87518.6|87568.8|87518.8|87566.8|87516.8|53
1649897890000|2022-04-14 00:58:10|87568.5|87518.5|87569.9|87519.9|87570.2|87520.2|87567.9|87517.9|46
1649897900000|2022-04-14 00:58:20|87570|87520|87563.5|87513.5|87570.6|87520.6|87563.3|87513.3|44
1649897910000|2022-04-14 00:58:30|87563.9|87513.9|87558.8|87508.8|87563.9|87513.9|87558.6|87508.6|47
1649897920000|2022-04-14 00:58:40|87558.7|87508.7|87552.9|87502.9|87559.9|87509.9|87552.5|87502.5|54
1649897930000|2022-04-14 00:58:50|87552.7|87502.7|87552.2|87502.2|87553.2|87503.2|87550|87500|40
1649897940000|2022-04-14 00:59:00|87551.3|87501.3|87552.6|87502.6|87553.8|87503.8|87551|87501|30
1649897950000|2022-04-14 00:59:10|87552.9|87502.9|87552.3|87502.3|87553.8|87503.8|87551.4|87501.4|29
1649897960000|2022-04-14 00:59:20|87552.4|87502.4|87551.7|87501.7|87553.5|87503.5|87551.1|87501.1|63
1649897970000|2022-04-14 00:59:30|87551.8|87501.8|87552.3|87502.3|87553.6|87503.6|87551.8|87501.8|38
1649897980000|2022-04-14 00:59:40|87552.9|87502.9|87550.9|87500.9|87553.8|87503.8|87550.9|87500.9|37
1649897990000|2022-04-14 00:59:50|87551|87501|87552.5|87502.5|87552.6|87502.6|87550.1|87500.1|35
1649898000000|2022-04-14 01:00:00|87552.2|87502.2|87551.1|87501.1|87556.5|87506.5|87551|87501|61
1649898010000|2022-04-14 01:00:10|87551.2|87501.2|87549.8|87499.8|87553|87503|87549.2|87499.2|62
1649898020000|2022-04-14 01:00:20|87549.4|87499.4|87551.6|87501.6|87551.6|87501.6|87548.7|87498.7|61
1649898030000|2022-04-14 01:00:30|87551.7|87501.7|87557.3|87507.3|87559|87509|87551.6|87501.6|55
1649898040000|2022-04-14 01:00:40|87559|87509|87560.9|87510.9|87566|87516|87557.8|87507.8|56
1649898050000|2022-04-14 01:00:50|87560.5|87510.5|87565.6|87515.6|87566.4|87516.4|87559.8|87509.8|55
1649898060000|2022-04-14 01:01:00|87566|87516|87565.3|87515.3|87569.9|87519.9|87565.3|87515.3|60
1649898070000|2022-04-14 01:01:10|87564.9|87514.9|87572|87522|87580.1|87530.1|87564.5|87514.5|72
1649898080000|2022-04-14 01:01:20|87572.9|87522.9|87576.1|87526.1|87576.6|87526.6|87570.6|87520.6|61
1649898090000|2022-04-14 01:01:30|87576|87526|87579|87529|87583.8|87533.8|87575.3|87525.3|55
1649898100000|2022-04-14 01:01:40|87579.3|87529.3|87579.5|87529.5|87583.8|87533.8|87578.6|87528.6|60
1649898110000|2022-04-14 01:01:50|87579.2|87529.2|87580.5|87530.5|87583.1|87533.1|87578.8|87528.8|61
1649898120000|2022-04-14 01:02:00|87579.6|87529.6|87579|87529|87583.9|87533.9|87578.7|87528.7|55
1649898130000|2022-04-14 01:02:10|87579.2|87529.2|87580.3|87530.3|87583.7|87533.7|87578.4|87528.4|48
1649898140000|2022-04-14 01:02:20|87580.5|87530.5|87576.9|87526.9|87583.8|87533.8|87576.9|87526.9|49
1649898150000|2022-04-14 01:02:30|87577.8|87527.8|87578.4|87528.4|87579.6|87529.6|87575.2|87525.2|59
1649898160000|2022-04-14 01:02:40|87578.2|87528.2|87583.1|87533.1|87583.8|87533.8|87578.2|87528.2|53
1649898170000|2022-04-14 01:02:50|87583.7|87533.7|87586.9|87536.9|87588.6|87538.6|87582.7|87532.7|52
1649898180000|2022-04-14 01:03:00|87587|87537|87581.1|87531.1|87587.1|87537.1|87580.5|87530.5|56
1649898190000|2022-04-14 01:03:10|87581.2|87531.2|87580.2|87530.2|87581.4|87531.4|87579.9|87529.9|44
1649898200000|2022-04-14 01:03:20|87579.9|87529.9|87579.9|87529.9|87581.5|87531.5|87579.2|87529.2|43
1649898210000|2022-04-14 01:03:30|87580.4|87530.4|87583.7|87533.7|87584.7|87534.7|87580.2|87530.2|37
1649898220000|2022-04-14 01:03:40|87583.3|87533.3|87579.7|87529.7|87583.9|87533.9|87579.3|87529.3|46
1649898230000|2022-04-14 01:03:50|87579.2|87529.2|87583.4|87533.4|87584.6|87534.6|87578.6|87528.6|45
1649898240000|2022-04-14 01:04:00|87582.6|87532.6|87580.2|87530.2|87582.8|87532.8|87580.2|87530.2|53
1649898250000|2022-04-14 01:04:10|87580.4|87530.4|87574.3|87524.3|87581.2|87531.2|87574.3|87524.3|51
1649898260000|2022-04-14 01:04:20|87573.8|87523.8|87571.9|87521.9|87574.5|87524.5|87569.2|87519.2|55
1649898270000|2022-04-14 01:04:30|87571.8|87521.8|87573.6|87523.6|87574.4|87524.4|87571.5|87521.5|52
1649898280000|2022-04-14 01:04:40|87573.8|87523.8|87530.7|87480.7|87574.1|87524.1|87530.1|87480.1|65
1649898290000|2022-04-14 01:04:50|87530.1|87480.1|87525.8|87475.8|87534.1|87484.1|87525.8|87475.8|52
1649898300000|2022-04-14 01:05:00|87525.5|87475.5|87523.3|87473.3|87525.7|87475.7|87521.8|87471.8|43
1649898310000|2022-04-14 01:05:10|87521.7|87471.7|87518|87468|87521.7|87471.7|87516.7|87466.7|44
1649898320000|2022-04-14 01:05:20|87518.3|87468.3|87515.3|87465.3|87518.5|87468.5|87514.4|87464.4|44
1649898330000|2022-04-14 01:05:30|87515.1|87465.1|87511.5|87461.5|87515.6|87465.6|87510.4|87460.4|41
1649898340000|2022-04-14 01:05:40|87510.9|87460.9|87511.5|87461.5|87512.4|87462.4|87510.4|87460.4|32
1649898350000|2022-04-14 01:05:50|87511.4|87461.4|87523|87473|87524.5|87474.5|87510.4|87460.4|55
1649898360000|2022-04-14 01:06:00|87522.2|87472.2|87523.9|87473.9|87524.9|87474.9|87522.2|87472.2|53
1649898370000|2022-04-14 01:06:10|87523.7|87473.7|87525.6|87475.6|87529.3|87479.3|87523|87473|41
1649898380000|2022-04-14 01:06:20|87525.9|87475.9|87525.6|87475.6|87526.2|87476.2|87524.8|87474.8|37
1649898390000|2022-04-14 01:06:30|87526|87476|87523.9|87473.9|87526.5|87476.5|87523.8|87473.8|32
1649898400000|2022-04-14 01:06:40|87523.8|87473.8|87517.2|87467.2|87524.4|87474.4|87517.2|87467.2|46
1649898410000|2022-04-14 01:06:50|87517.3|87467.3|87510.5|87460.5|87517.5|87467.5|87508.7|87458.7|41
1649898420000|2022-04-14 01:07:00|87509.5|87459.5|87528.3|87478.3|87542.4|87492.4|87503.6|87453.6|59
1649898430000|2022-04-14 01:07:10|87527.3|87477.3|87519.3|87469.3|87527.5|87477.5|87512.9|87462.9|65
1649898440000|2022-04-14 01:07:20|87518.7|87468.7|87516.4|87466.4|87518.7|87468.7|87512.2|87462.2|43
1649898450000|2022-04-14 01:07:30|87517.3|87467.3|87544.5|87494.5|87553.2|87503.2|87516.9|87466.9|55
1649898460000|2022-04-14 01:07:40|87542.6|87492.6|87531.4|87481.4|87544.6|87494.6|87528.2|87478.2|59
1649898470000|2022-04-14 01:07:50|87531|87481|87532.1|87482.1|87532.6|87482.6|87527.7|87477.7|47
1649898480000|2022-04-14 01:08:00|87532|87482|87517.9|87467.9|87532.1|87482.1|87516.5|87466.5|60
1649898490000|2022-04-14 01:08:10|87516.9|87466.9|87517.5|87467.5|87518.9|87468.9|87512.7|87462.7|67
1649898500000|2022-04-14 01:08:20|87516.4|87466.4|87512.8|87462.8|87516.6|87466.6|87511.8|87461.8|48
1649898510000|2022-04-14 01:08:30|87512.1|87462.1|87518.3|87468.3|87523.5|87473.5|87511.9|87461.9|57
1649898520000|2022-04-14 01:08:40|87518.4|87468.4|87517.4|87467.4|87519.8|87469.8|87510.2|87460.2|58
1649898530000|2022-04-14 01:08:50|87516.9|87466.9|87522.5|87472.5|87525.4|87475.4|87516.1|87466.1|65
1649898540000|2022-04-14 01:09:00|87522.7|87472.7|87516.7|87466.7|87523.3|87473.3|87516.7|87466.7|58
1649898550000|2022-04-14 01:09:10|87516.6|87466.6|87514.7|87464.7|87516.9|87466.9|87512.1|87462.1|48
1649898560000|2022-04-14 01:09:20|87514.8|87464.8|87508.9|87458.9|87514.9|87464.9|87505|87455|50
1649898570000|2022-04-14 01:09:30|87509.2|87459.2|87511.9|87461.9|87513.8|87463.8|87507.7|87457.7|43
1649898580000|2022-04-14 01:09:40|87511.7|87461.7|87516.8|87466.8|87519.9|87469.9|87511.7|87461.7|40
1649898590000|2022-04-14 01:09:50|87517.3|87467.3|87520.5|87470.5|87520.7|87470.7|87515.9|87465.9|38
1649898600000|2022-04-14 01:10:00|87520.4|87470.4|87508|87458|87520.5|87470.5|87508|87458|57
1649898610000|2022-04-14 01:10:10|87508.6|87458.6|87506.6|87456.6|87511.6|87461.6|87505.6|87455.6|49
1649898620000|2022-04-14 01:10:20|87506.4|87456.4|87505.3|87455.3|87507.4|87457.4|87505.2|87455.2|52
1649898630000|2022-04-14 01:10:30|87505.6|87455.6|87501.7|87451.7|87507.3|87457.3|87499.2|87449.2|48
1649898640000|2022-04-14 01:10:40|87502.2|87452.2|87496.5|87446.5|87502.2|87452.2|87496.5|87446.5|47
1649898650000|2022-04-14 01:10:50|87496.8|87446.8|87510.5|87460.5|87510.5|87460.5|87496.8|87446.8|53
1649898660000|2022-04-14 01:11:00|87509.4|87459.4|87507.7|87457.7|87509.5|87459.5|87507.6|87457.6|54
1649898670000|2022-04-14 01:11:10|87507.6|87457.6|87506.5|87456.5|87509.1|87459.1|87505.6|87455.6|50
1649898680000|2022-04-14 01:11:20|87506.1|87456.1|87507.8|87457.8|87509.3|87459.3|87506.1|87456.1|43
1649898690000|2022-04-14 01:11:30|87507.9|87457.9|87510.5|87460.5|87512.9|87462.9|87507.1|87457.1|40
1649898700000|2022-04-14 01:11:40|87510.6|87460.6|87511.5|87461.5|87515|87465|87510.1|87460.1|38
1649898710000|2022-04-14 01:11:50|87514.7|87464.7|87515.4|87465.4|87515.7|87465.7|87512.2|87462.2|39
1649898720000|2022-04-14 01:12:00|87515.5|87465.5|87518.2|87468.2|87518.3|87468.3|87515.5|87465.5|42
1649898730000|2022-04-14 01:12:10|87517.9|87467.9|87523.4|87473.4|87525.8|87475.8|87516.2|87466.2|57
1649898740000|2022-04-14 01:12:20|87523.5|87473.5|87521.5|87471.5|87524.4|87474.4|87520.1|87470.1|42
1649898750000|2022-04-14 01:12:30|87521|87471|87519.1|87469.1|87524.2|87474.2|87519.1|87469.1|47
1649898760000|2022-04-14 01:12:40|87518.9|87468.9|87517.1|87467.1|87518.9|87468.9|87515.5|87465.5|48
1649898770000|2022-04-14 01:12:50|87517|87467|87511.2|87461.2|87518|87468|87510.3|87460.3|44
1649898780000|2022-04-14 01:13:00|87510.9|87460.9|87513.6|87463.6|87513.9|87463.9|87507.8|87457.8|39
1649898790000|2022-04-14 01:13:10|87513.9|87463.9|87504.2|87454.2|87513.9|87463.9|87504.2|87454.2|53
1649898800000|2022-04-14 01:13:20|87504.3|87454.3|87509.2|87459.2|87513.6|87463.6|87504.1|87454.1|56
1649898810000|2022-04-14 01:13:30|87510.4|87460.4|87512.4|87462.4|87512.6|87462.6|87509.4|87459.4|55
1649898820000|2022-04-14 01:13:40|87512.9|87462.9|87513.9|87463.9|87513.9|87463.9|87511.7|87461.7|26
1649898830000|2022-04-14 01:13:50|87513.5|87463.5|87512.1|87462.1|87513.8|87463.8|87512.1|87462.1|47
1649898840000|2022-04-14 01:14:00|87512.6|87462.6|87514.3|87464.3|87515.9|87465.9|87512|87462|49
1649898850000|2022-04-14 01:14:10|87513.2|87463.2|87513.6|87463.6|87515|87465|87513.1|87463.1|43
1649898860000|2022-04-14 01:14:20|87514|87464|87516.8|87466.8|87519.1|87469.1|87514|87464|44
1649898870000|2022-04-14 01:14:30|87516.9|87466.9|87521.6|87471.6|87522.2|87472.2|87515|87465|52
1649898880000|2022-04-14 01:14:40|87519.1|87469.1|87516|87466|87523.9|87473.9|87512.5|87462.5|46
1649898890000|2022-04-14 01:14:50|87516.6|87466.6|87518.1|87468.1|87518.8|87468.8|87515.3|87465.3|52
1649898900000|2022-04-14 01:15:00|87518.2|87468.2|87517.4|87467.4|87518.9|87468.9|87514.9|87464.9|50
1649898910000|2022-04-14 01:15:10|87517.2|87467.2|87511.7|87461.7|87517.2|87467.2|87507.8|87457.8|58
1649898920000|2022-04-14 01:15:20|87511.9|87461.9|87510.4|87460.4|87512.8|87462.8|87507|87457|40
1649898930000|2022-04-14 01:15:30|87507.9|87457.9|87513.9|87463.9|87515.1|87465.1|87507.3|87457.3|54
1649898940000|2022-04-14 01:15:40|87516.1|87466.1|87503.3|87453.3|87522.3|87472.3|87501.3|87451.3|64
1649898950000|2022-04-14 01:15:50|87503.2|87453.2|87505.3|87455.3|87506|87456|87500.1|87450.1|54
1649898960000|2022-04-14 01:16:00|87506.1|87456.1|87495.4|87445.4|87506.1|87456.1|87495.4|87445.4|52
1649898970000|2022-04-14 01:16:10|87494.6|87444.6|87509.1|87459.1|87525.1|87475.1|87492.3|87442.3|66
1649898980000|2022-04-14 01:16:20|87508.6|87458.6|87513.6|87463.6|87514|87464|87508.6|87458.6|52
1649898990000|2022-04-14 01:16:30|87513.7|87463.7|87489.4|87439.4|87514.5|87464.5|87487|87437|63
1649899000000|2022-04-14 01:16:40|87489.5|87439.5|87485.4|87435.4|87490.6|87440.6|87485.4|87435.4|47
1649899010000|2022-04-14 01:16:50|87485.8|87435.8|87482.1|87432.1|87485.9|87435.9|87481.6|87431.6|42
1649899020000|2022-04-14 01:17:00|87481.9|87431.9|87487.4|87437.4|87487.5|87437.5|87478.9|87428.9|45
1649899030000|2022-04-14 01:17:10|87487|87437|87506.9|87456.9|87518.2|87468.2|87486.4|87436.4|66
1649899040000|2022-04-14 01:17:20|87506.7|87456.7|87509.4|87459.4|87509.5|87459.5|87506.7|87456.7|62
1649899050000|2022-04-14 01:17:30|87508.2|87458.2|87507.9|87457.9|87511.5|87461.5|87507.1|87457.1|68
1649899060000|2022-04-14 01:17:40|87507.7|87457.7|87511.4|87461.4|87519.4|87469.4|87507.5|87457.5|55
1649899070000|2022-04-14 01:17:50|87511.9|87461.9|87504.6|87454.6|87513|87463|87503.7|87453.7|64
1649899080000|2022-04-14 01:18:00|87504.8|87454.8|87499.4|87449.4|87505.5|87455.5|87498.6|87448.6|63
1649899090000|2022-04-14 01:18:10|87500|87450|87502.7|87452.7|87504|87454|87499.2|87449.2|47
1649899100000|2022-04-14 01:18:20|87502.8|87452.8|87493.7|87443.7|87502.8|87452.8|87487.7|87437.7|61
1649899110000|2022-04-14 01:18:30|87495.6|87445.6|87488.8|87438.8|87498.9|87448.9|87485.8|87435.8|54
1649899120000|2022-04-14 01:18:40|87488.9|87438.9|87488.7|87438.7|87493.2|87443.2|87484.7|87434.7|55
1649899130000|2022-04-14 01:18:50|87486|87436|87487.6|87437.6|87491.3|87441.3|87486|87436|39
1649899140000|2022-04-14 01:19:00|87486.2|87436.2|87487|87437|87495.5|87445.5|87485.6|87435.6|55
1649899150000|2022-04-14 01:19:10|87485.7|87435.7|87473|87423|87485.7|87435.7|87472.6|87422.6|62
1649899160000|2022-04-14 01:19:20|87472.5|87422.5|87486|87436|87487.5|87437.5|87471.8|87421.8|63
1649899170000|2022-04-14 01:19:30|87485.1|87435.1|87488|87438|87490|87440|87482.6|87432.6|59
1649899180000|2022-04-14 01:19:40|87487.8|87437.8|87483.7|87433.7|87488.6|87438.6|87481.9|87431.9|47
1649899190000|2022-04-14 01:19:50|87485.2|87435.2|87479.9|87429.9|87486|87436|87479.8|87429.8|36
1649899200000|2022-04-14 01:20:00|87479.2|87429.2|87479|87429|87480.9|87430.9|87475.6|87425.6|53
1649899210000|2022-04-14 01:20:10|87479.4|87429.4|87473.1|87423.1|87480.6|87430.6|87472.6|87422.6|67
1649899220000|2022-04-14 01:20:20|87474|87424|87478.4|87428.4|87479.2|87429.2|87474|87424|59
1649899230000|2022-04-14 01:20:30|87478.5|87428.5|87476.4|87426.4|87479.2|87429.2|87476|87426|50
1649899240000|2022-04-14 01:20:40|87477.6|87427.6|87477.9|87427.9|87481.2|87431.2|87476.7|87426.7|56
1649899250000|2022-04-14 01:20:50|87477.7|87427.7|87479.3|87429.3|87484.2|87434.2|87477.7|87427.7|55
1649899260000|2022-04-14 01:21:00|87478.9|87428.9|87478.9|87428.9|87481.5|87431.5|87477.7|87427.7|58
1649899270000|2022-04-14 01:21:10|87478.1|87428.1|87477.4|87427.4|87480.8|87430.8|87476.3|87426.3|61
1649899280000|2022-04-14 01:21:20|87476.8|87426.8|87487.1|87437.1|87490|87440|87476.6|87426.6|67
1649899290000|2022-04-14 01:21:30|87484.6|87434.6|87486.8|87436.8|87489.8|87439.8|87483.3|87433.3|53
1649899300000|2022-04-14 01:21:40|87487|87437|87490.4|87440.4|87490.4|87440.4|87485.1|87435.1|56
1649899310000|2022-04-14 01:21:50|87490|87440|87497.4|87447.4|87497.4|87447.4|87486.9|87436.9|49
1649899320000|2022-04-14 01:22:00|87496.9|87446.9|87492.5|87442.5|87496.9|87446.9|87489.8|87439.8|53
1649899330000|2022-04-14 01:22:10|87492.8|87442.8|87493.6|87443.6|87494.8|87444.8|87490|87440|40
1649899340000|2022-04-14 01:22:20|87493.5|87443.5|87489.2|87439.2|87493.5|87443.5|87487.3|87437.3|35
1649899350000|2022-04-14 01:22:30|87489.6|87439.6|87493.9|87443.9|87494.6|87444.6|87487|87437|26
1649899360000|2022-04-14 01:22:40|87494.4|87444.4|87488.4|87438.4|87494.4|87444.4|87485.5|87435.5|36
1649899370000|2022-04-14 01:22:50|87487.6|87437.6|87487.2|87437.2|87492.2|87442.2|87487.2|87437.2|53
1649899380000|2022-04-14 01:23:00|87487.7|87437.7|87475.3|87425.3|87487.7|87437.7|87474.1|87424.1|49
1649899390000|2022-04-14 01:23:10|87475.8|87425.8|87477|87427|87477.3|87427.3|87474.2|87424.2|44
1649899400000|2022-04-14 01:23:20|87477.9|87427.9|87470.3|87420.3|87477.9|87427.9|87469.7|87419.7|46
1649899410000|2022-04-14 01:23:30|87470.1|87420.1|87472|87422|87473.3|87423.3|87469.9|87419.9|40
1649899420000|2022-04-14 01:23:40|87472.5|87422.5|87480.5|87430.5|87481.7|87431.7|87468.9|87418.9|59
1649899430000|2022-04-14 01:23:50|87480|87430|87478|87428|87480.2|87430.2|87475|87425|56
1649899440000|2022-04-14 01:24:00|87478.6|87428.6|87476|87426|87480.6|87430.6|87475.7|87425.7|52
1649899450000|2022-04-14 01:24:10|87476.6|87426.6|87467.9|87417.9|87476.6|87426.6|87467.2|87417.2|58
1649899460000|2022-04-14 01:24:20|87468.4|87418.4|87471|87421|87472.3|87422.3|87467.9|87417.9|46
1649899470000|2022-04-14 01:24:30|87471.4|87421.4|87467.4|87417.4|87471.9|87421.9|87466.2|87416.2|47
1649899480000|2022-04-14 01:24:40|87467.5|87417.5|87462.2|87412.2|87467.5|87417.5|87460.3|87410.3|44
1649899490000|2022-04-14 01:24:50|87461.3|87411.3|87464.6|87414.6|87468.1|87418.1|87461.2|87411.2|54
1649899500000|2022-04-14 01:25:00|87464.7|87414.7|87460.6|87410.6|87464.7|87414.7|87458.6|87408.6|50
1649899510000|2022-04-14 01:25:10|87460.8|87410.8|87460.1|87410.1|87461.1|87411.1|87455.5|87405.5|65
1649899520000|2022-04-14 01:25:20|87459|87409|87455.9|87405.9|87461.4|87411.4|87453.9|87403.9|55
1649899530000|2022-04-14 01:25:30|87456|87406|87445.9|87395.9|87457.2|87407.2|87443.8|87393.8|57
1649899540000|2022-04-14 01:25:40|87445.7|87395.7|87439.9|87389.9|87448.6|87398.6|87437.9|87387.9|52
1649899550000|2022-04-14 01:25:50|87440.1|87390.1|87438.7|87388.7|87442.9|87392.9|87437.8|87387.8|55
1649899560000|2022-04-14 01:26:00|87438.8|87388.8|87442.7|87392.7|87442.7|87392.7|87437.1|87387.1|50
1649899570000|2022-04-14 01:26:10|87443|87393|87439.8|87389.8|87443.5|87393.5|87439.5|87389.5|41
1649899580000|2022-04-14 01:26:20|87440.1|87390.1|87438.6|87388.6|87441.9|87391.9|87438.6|87388.6|46
1649899590000|2022-04-14 01:26:30|87438.7|87388.7|87437.7|87387.7|87439.6|87389.6|87436.7|87386.7|43
1649899600000|2022-04-14 01:26:40|87437.2|87387.2|87438.1|87388.1|87438.9|87388.9|87433.3|87383.3|50
1649899610000|2022-04-14 01:26:50|87437.8|87387.8|87433.9|87383.9|87439.3|87389.3|87433.1|87383.1|43
1649899620000|2022-04-14 01:27:00|87434.7|87384.7|87435|87385|87437.4|87387.4|87433.8|87383.8|46
1649899630000|2022-04-14 01:27:10|87434.9|87384.9|87438.5|87388.5|87439.8|87389.8|87434.9|87384.9|43
1649899640000|2022-04-14 01:27:20|87436.4|87386.4|87436.1|87386.1|87440.6|87390.6|87436.1|87386.1|54
1649899650000|2022-04-14 01:27:30|87436.6|87386.6|87437.3|87387.3|87442.6|87392.6|87436.6|87386.6|48
1649899660000|2022-04-14 01:27:40|87438.7|87388.7|87440.5|87390.5|87441.4|87391.4|87436.6|87386.6|47
1649899670000|2022-04-14 01:27:50|87440.3|87390.3|87440.4|87390.4|87441.2|87391.2|87439.5|87389.5|39
1649899680000|2022-04-14 01:28:00|87440.9|87390.9|87443.5|87393.5|87444.5|87394.5|87439.6|87389.6|48
1649899690000|2022-04-14 01:28:10|87443.7|87393.7|87439.4|87389.4|87443.7|87393.7|87439.1|87389.1|53
1649899700000|2022-04-14 01:28:20|87439.2|87389.2|87437.8|87387.8|87443|87393|87435.5|87385.5|59
1649899710000|2022-04-14 01:28:30|87438.1|87388.1|87441.5|87391.5|87443.1|87393.1|87437.1|87387.1|58
1649899720000|2022-04-14 01:28:40|87441.4|87391.4|87437.7|87387.7|87443.5|87393.5|87436.9|87386.9|67
1649899730000|2022-04-14 01:28:50|87437.6|87387.6|87438.1|87388.1|87441|87391|87434.5|87384.5|67
1649899740000|2022-04-14 01:29:00|87437.9|87387.9|87434.5|87384.5|87438.4|87388.4|87434.5|87384.5|65
1649899750000|2022-04-14 01:29:10|87434.4|87384.4|87437.7|87387.7|87437.7|87387.7|87433.9|87383.9|60
1649899760000|2022-04-14 01:29:20|87436.6|87386.6|87440.5|87390.5|87440.5|87390.5|87434.1|87384.1|53
1649899770000|2022-04-14 01:29:30|87440.2|87390.2|87438.2|87388.2|87440.9|87390.9|87437.2|87387.2|33
1649899780000|2022-04-14 01:29:40|87441.3|87391.3|87445.9|87395.9|87447.4|87397.4|87440.3|87390.3|54
1649899790000|2022-04-14 01:29:50|87445.6|87395.6|87446.1|87396.1|87448.9|87398.9|87444.7|87394.7|55
1649899800000|2022-04-14 01:30:00|87446.2|87396.2|87448.3|87398.3|87454.3|87404.3|87440.3|87390.3|65
1649899810000|2022-04-14 01:30:10|87447.8|87397.8|87455.5|87405.5|87455.5|87405.5|87446.6|87396.6|55
1649899820000|2022-04-14 01:30:20|87455.6|87405.6|87448.2|87398.2|87456.4|87406.4|87445.3|87395.3|52
1649899830000|2022-04-14 01:30:30|87448.5|87398.5|87449.6|87399.6|87449.6|87399.6|87436.4|87386.4|68
1649899840000|2022-04-14 01:30:40|87449.3|87399.3|87452.4|87402.4|87453.5|87403.5|87448.6|87398.6|62
1649899850000|2022-04-14 01:30:50|87452.3|87402.3|87450.7|87400.7|87455.4|87405.4|87449.3|87399.3|59
1649899860000|2022-04-14 01:31:00|87449.2|87399.2|87448.3|87398.3|87456.6|87406.6|87447.6|87397.6|69
1649899870000|2022-04-14 01:31:10|87448.2|87398.2|87451.7|87401.7|87451.9|87401.9|87444.6|87394.6|59
1649899880000|2022-04-14 01:31:20|87451.9|87401.9|87443.7|87393.7|87451.9|87401.9|87443.1|87393.1|52
1649899890000|2022-04-14 01:31:30|87443.8|87393.8|87447.8|87397.8|87448.4|87398.4|87443|87393|70
1649899900000|2022-04-14 01:31:40|87447.1|87397.1|87448.2|87398.2|87448.7|87398.7|87445.9|87395.9|49
1649899910000|2022-04-14 01:31:50|87448.3|87398.3|87446.6|87396.6|87449|87399|87444.5|87394.5|57
1649899920000|2022-04-14 01:32:00|87444|87394|87448.2|87398.2|87451|87401|87443.8|87393.8|66
1649899930000|2022-04-14 01:32:10|87448.7|87398.7|87442.1|87392.1|87448.7|87398.7|87442|87392|65
1649899940000|2022-04-14 01:32:20|87442.2|87392.2|87449.1|87399.1|87450.6|87400.6|87442|87392|64
1649899950000|2022-04-14 01:32:30|87448.2|87398.2|87450.8|87400.8|87450.8|87400.8|87443.6|87393.6|63
1649899960000|2022-04-14 01:32:40|87450.6|87400.6|87448.2|87398.2|87450.7|87400.7|87444.2|87394.2|63
1649899970000|2022-04-14 01:32:50|87448.6|87398.6|87445.4|87395.4|87451.1|87401.1|87445.4|87395.4|54
1649899980000|2022-04-14 01:33:00|87446.1|87396.1|87451.3|87401.3|87452.9|87402.9|87442|87392|65
1649899990000|2022-04-14 01:33:10|87452.2|87402.2|87455.2|87405.2|87457.9|87407.9|87451.3|87401.3|57
1649900000000|2022-04-14 01:33:20|87455.3|87405.3|87453|87403|87458.4|87408.4|87452.3|87402.3|58
1649900010000|2022-04-14 01:33:30|87453.1|87403.1|87454.2|87404.2|87457.2|87407.2|87450.9|87400.9|66
1649900020000|2022-04-14 01:33:40|87453.6|87403.6|87456.5|87406.5|87458.4|87408.4|87452.8|87402.8|63
1649900030000|2022-04-14 01:33:50|87455.9|87405.9|87453.3|87403.3|87455.9|87405.9|87451.1|87401.1|54
1649900040000|2022-04-14 01:34:00|87453.5|87403.5|87455.4|87405.4|87455.7|87405.7|87451.8|87401.8|46
1649900050000|2022-04-14 01:34:10|87455.5|87405.5|87450.3|87400.3|87455.7|87405.7|87448|87398|56
1649900060000|2022-04-14 01:34:20|87449.8|87399.8|87447.1|87397.1|87449.8|87399.8|87445.4|87395.4|59
1649900070000|2022-04-14 01:34:30|87447.2|87397.2|87446.2|87396.2|87450.5|87400.5|87445.3|87395.3|47
1649900080000|2022-04-14 01:34:40|87446.1|87396.1|87450.3|87400.3|87450.7|87400.7|87444.3|87394.3|59
1649900090000|2022-04-14 01:34:50|87450.4|87400.4|87448.8|87398.8|87451|87401|87446.9|87396.9|53
1649900100000|2022-04-14 01:35:00|87448.6|87398.6|87445.7|87395.7|87451.3|87401.3|87444.4|87394.4|53
1649900110000|2022-04-14 01:35:10|87445.5|87395.5|87442.8|87392.8|87446.9|87396.9|87442.2|87392.2|55
1649900120000|2022-04-14 01:35:20|87442.7|87392.7|87446.4|87396.4|87447.2|87397.2|87441.4|87391.4|55
1649900130000|2022-04-14 01:35:30|87446.1|87396.1|87438.8|87388.8|87447.4|87397.4|87438.8|87388.8|46
1649900140000|2022-04-14 01:35:40|87438.5|87388.5|87437.2|87387.2|87438.7|87388.7|87436.2|87386.2|41
1649900150000|2022-04-14 01:35:50|87437.3|87387.3|87434.2|87384.2|87441.1|87391.1|87433.7|87383.7|38
1649900160000|2022-04-14 01:36:00|87435|87385|87437.3|87387.3|87438.4|87388.4|87434.5|87384.5|46
1649900170000|2022-04-14 01:36:10|87437.2|87387.2|87443.5|87393.5|87443.5|87393.5|87437.2|87387.2|43
1649900180000|2022-04-14 01:36:20|87443.8|87393.8|87441.6|87391.6|87443.8|87393.8|87441.2|87391.2|32
1649900190000|2022-04-14 01:36:30|87442.2|87392.2|87442.1|87392.1|87444|87394|87441.9|87391.9|35
1649900200000|2022-04-14 01:36:40|87442.2|87392.2|87439|87389|87442.5|87392.5|87439|87389|36
1649900210000|2022-04-14 01:36:50|87438.9|87388.9|87441.4|87391.4|87442.8|87392.8|87438.6|87388.6|48
1649900220000|2022-04-14 01:37:00|87440.3|87390.3|87440.7|87390.7|87441.2|87391.2|87438.7|87388.7|38
1649900230000|2022-04-14 01:37:10|87440.3|87390.3|87443.2|87393.2|87447.2|87397.2|87440.2|87390.2|60
1649900240000|2022-04-14 01:37:20|87443.4|87393.4|87439.1|87389.1|87443.4|87393.4|87437.9|87387.9|54
1649900250000|2022-04-14 01:37:30|87438.9|87388.9|87441.5|87391.5|87441.5|87391.5|87435.1|87385.1|38
1649900260000|2022-04-14 01:37:40|87441.2|87391.2|87435.7|87385.7|87441.9|87391.9|87434.7|87384.7|44
1649900270000|2022-04-14 01:37:50|87435.5|87385.5|87437|87387|87438.7|87388.7|87433.6|87383.6|39
1649900280000|2022-04-14 01:38:00|87437.8|87387.8|87444.3|87394.3|87445.8|87395.8|87437.8|87387.8|50
1649900290000|2022-04-14 01:38:10|87443.9|87393.9|87435.2|87385.2|87443.9|87393.9|87435.2|87385.2|53
1649900300000|2022-04-14 01:38:20|87436.2|87386.2|87445.3|87395.3|87445.9|87395.9|87434.1|87384.1|58
1649900310000|2022-04-14 01:38:30|87445.2|87395.2|87442.9|87392.9|87448.6|87398.6|87442.3|87392.3|57
1649900320000|2022-04-14 01:38:40|87442.4|87392.4|87443.6|87393.6|87445.4|87395.4|87442.4|87392.4|42
1649900330000|2022-04-14 01:38:50|87443.5|87393.5|87445.3|87395.3|87445.6|87395.6|87439.9|87389.9|44
1649900340000|2022-04-14 01:39:00|87445.7|87395.7|87487.9|87437.9|87489.8|87439.8|87445.1|87395.1|48
1649900350000|2022-04-14 01:39:10|87486.9|87436.9|87498.1|87448.1|87500.7|87450.7|87486.5|87436.5|44
1649900360000|2022-04-14 01:39:20|87498.5|87448.5|87496.6|87446.6|87498.5|87448.5|87490.4|87440.4|29
1649900370000|2022-04-14 01:39:30|87496.7|87446.7|87491|87441|87496.8|87446.8|87488.3|87438.3|19
1649900380000|2022-04-14 01:39:40|87491.5|87441.5|87495.4|87445.4|87496.4|87446.4|87489.5|87439.5|30
1649900390000|2022-04-14 01:39:50|87494.8|87444.8|87513.6|87463.6|87513.6|87463.6|87493.3|87443.3|42
1649900400000|2022-04-14 01:40:00|87512.9|87462.9|87514.5|87464.5|87515.8|87465.8|87510|87460|50
1649900410000|2022-04-14 01:40:10|87515.3|87465.3|87514.3|87464.3|87516.7|87466.7|87511.1|87461.1|48
1649900420000|2022-04-14 01:40:20|87513.8|87463.8|87520.2|87470.2|87520.2|87470.2|87513.6|87463.6|45
1649900430000|2022-04-14 01:40:30|87520.1|87470.1|87457.6|87407.6|87520.1|87470.1|87457.2|87407.2|54
1649900440000|2022-04-14 01:40:40|87457.5|87407.5|87456.9|87406.9|87458.6|87408.6|87455.9|87405.9|65
1649900450000|2022-04-14 01:40:50|87457.7|87407.7|87465.6|87415.6|87466.2|87416.2|87454.9|87404.9|42
1649900460000|2022-04-14 01:41:00|87464.3|87414.3|87465|87415|87474.5|87424.5|87464.2|87414.2|69
1649900470000|2022-04-14 01:41:10|87465.2|87415.2|87465.6|87415.6|87468.7|87418.7|87464.2|87414.2|52
1649900480000|2022-04-14 01:41:20|87465.5|87415.5|87466.3|87416.3|87466.3|87416.3|87463.4|87413.4|26
1649900490000|2022-04-14 01:41:30|87466.1|87416.1|87470.7|87420.7|87471.4|87421.4|87465.3|87415.3|54
1649900500000|2022-04-14 01:41:40|87470.6|87420.6|87472.1|87422.1|87472.1|87422.1|87468.1|87418.1|41
1649900510000|2022-04-14 01:41:50|87471.7|87421.7|87473.3|87423.3|87474.2|87424.2|87470.1|87420.1|41
1649900520000|2022-04-14 01:42:00|87473.5|87423.5|87472.5|87422.5|87473.9|87423.9|87470.9|87420.9|36
1649900530000|2022-04-14 01:42:10|87472.8|87422.8|87476.5|87426.5|87479.6|87429.6|87471.8|87421.8|37
1649900540000|2022-04-14 01:42:20|87475.6|87425.6|87479.5|87429.5|87480.1|87430.1|87475.2|87425.2|31
1649900550000|2022-04-14 01:42:30|87479.6|87429.6|87483.2|87433.2|87483.5|87433.5|87478.5|87428.5|46
1649900560000|2022-04-14 01:42:40|87483|87433|87484.4|87434.4|87484.5|87434.5|87482.4|87432.4|41
1649900570000|2022-04-14 01:42:50|87484.2|87434.2|87479.3|87429.3|87484.2|87434.2|87479.2|87429.2|47
1649900580000|2022-04-14 01:43:00|87479.2|87429.2|87482.7|87432.7|87483.9|87433.9|87478.3|87428.3|47
1649900590000|2022-04-14 01:43:10|87482.9|87432.9|87474|87424|87484.5|87434.5|87474|87424|62
1649900600000|2022-04-14 01:43:20|87473.4|87423.4|87471.2|87421.2|87473.4|87423.4|87469.7|87419.7|55
1649900610000|2022-04-14 01:43:30|87471.1|87421.1|87468.9|87418.9|87471.4|87421.4|87465.6|87415.6|58
1649900620000|2022-04-14 01:43:40|87469.1|87419.1|87474.4|87424.4|87474.7|87424.7|87468.3|87418.3|58
1649900630000|2022-04-14 01:43:50|87474.3|87424.3|87476.2|87426.2|87477.4|87427.4|87471|87421|43
1649900640000|2022-04-14 01:44:00|87476.1|87426.1|87468.6|87418.6|87476.7|87426.7|87468|87418|52
1649900650000|2022-04-14 01:44:10|87468.7|87418.7|87466.2|87416.2|87468.9|87418.9|87465|87415|44
1649900660000|2022-04-14 01:44:20|87465.9|87415.9|87466.9|87416.9|87468|87418|87465.8|87415.8|35
1649900670000|2022-04-14 01:44:30|87466.8|87416.8|87464.3|87414.3|87467.5|87417.5|87459.7|87409.7|59
1649900680000|2022-04-14 01:44:40|87465.1|87415.1|87456.1|87406.1|87465.3|87415.3|87456.1|87406.1|65
1649900690000|2022-04-14 01:44:50|87456.3|87406.3|87456.1|87406.1|87459.9|87409.9|87456.1|87406.1|53
1649900700000|2022-04-14 01:45:00|87456.6|87406.6|87458.2|87408.2|87458.2|87408.2|87456|87406|48
1649900710000|2022-04-14 01:45:10|87457.8|87407.8|87453.3|87403.3|87458.1|87408.1|87451.9|87401.9|44
1649900720000|2022-04-14 01:45:20|87453.5|87403.5|87455.7|87405.7|87458.7|87408.7|87453.5|87403.5|57
1649900730000|2022-04-14 01:45:30|87455.3|87405.3|87457.9|87407.9|87461.6|87411.6|87454.9|87404.9|59
1649900740000|2022-04-14 01:45:40|87458.3|87408.3|87457.1|87407.1|87458.3|87408.3|87455|87405|41
1649900750000|2022-04-14 01:45:50|87456.9|87406.9|87458.5|87408.5|87460.3|87410.3|87455.7|87405.7|54
1649900760000|2022-04-14 01:46:00|87458.1|87408.1|87458.5|87408.5|87459.9|87409.9|87456.4|87406.4|61
1649900770000|2022-04-14 01:46:10|87458.6|87408.6|87454.9|87404.9|87458.8|87408.8|87452.4|87402.4|64
1649900780000|2022-04-14 01:46:20|87454.2|87404.2|87452.9|87402.9|87455.5|87405.5|87452.2|87402.2|68
1649900790000|2022-04-14 01:46:30|87453.1|87403.1|87454.6|87404.6|87455.7|87405.7|87451.9|87401.9|58
1649900800000|2022-04-14 01:46:40|87455.2|87405.2|87451.2|87401.2|87456.8|87406.8|87449.9|87399.9|61
1649900810000|2022-04-14 01:46:50|87451.8|87401.8|87448.5|87398.5|87455|87405|87448.2|87398.2|68
1649900820000|2022-04-14 01:47:00|87449.1|87399.1|87450.3|87400.3|87451.2|87401.2|87447.1|87397.1|68
1649900830000|2022-04-14 01:47:10|87450.7|87400.7|87450.3|87400.3|87451.3|87401.3|87449.2|87399.2|60
1649900840000|2022-04-14 01:47:20|87450.2|87400.2|87454.1|87404.1|87456|87406|87449.7|87399.7|70
1649900850000|2022-04-14 01:47:30|87452.9|87402.9|87447.8|87397.8|87455.3|87405.3|87447.3|87397.3|65
1649900860000|2022-04-14 01:47:40|87447.6|87397.6|87446.1|87396.1|87450|87400|87446.1|87396.1|68
1649900870000|2022-04-14 01:47:50|87447|87397|87444.6|87394.6|87447|87397|87438.9|87388.9|65
1649900880000|2022-04-14 01:48:00|87444.2|87394.2|87442.1|87392.1|87445.2|87395.2|87441.8|87391.8|68
1649900890000|2022-04-14 01:48:10|87441.5|87391.5|87441.1|87391.1|87443.2|87393.2|87439.8|87389.8|65
1649900900000|2022-04-14 01:48:20|87441.3|87391.3|87428.3|87378.3|87441.9|87391.9|87427|87377|68
1649900910000|2022-04-14 01:48:30|87427.3|87377.3|87430.9|87380.9|87434|87384|87427.3|87377.3|50
1649900920000|2022-04-14 01:48:40|87431|87381|87428.9|87378.9|87431.1|87381.1|87426.9|87376.9|52
1649900930000|2022-04-14 01:48:50|87429.1|87379.1|87426.8|87376.8|87429.5|87379.5|87426.2|87376.2|48
1649900940000|2022-04-14 01:49:00|87428.2|87378.2|87420|87370|87428.8|87378.8|87418.8|87368.8|56
1649900950000|2022-04-14 01:49:10|87420.5|87370.5|87425.7|87375.7|87425.7|87375.7|87415.3|87365.3|67
1649900960000|2022-04-14 01:49:20|87426.6|87376.6|87421.4|87371.4|87428.1|87378.1|87416.6|87366.6|67
1649900970000|2022-04-14 01:49:30|87421.1|87371.1|87418.9|87368.9|87421.5|87371.5|87418.2|87368.2|59
1649900980000|2022-04-14 01:49:40|87418.4|87368.4|87417|87367|87422.6|87372.6|87415.5|87365.5|58
1649900990000|2022-04-14 01:49:50|87419.4|87369.4|87421.3|87371.3|87421.4|87371.4|87416.1|87366.1|62
1649901000000|2022-04-14 01:50:00|87420|87370|87415.6|87365.6|87420.2|87370.2|87415.6|87365.6|67
1649901010000|2022-04-14 01:50:10|87418.2|87368.2|87417.1|87367.1|87424.1|87374.1|87417.1|87367.1|64
1649901020000|2022-04-14 01:50:20|87417.3|87367.3|87415|87365|87418.3|87368.3|87414|87364|69
1649901030000|2022-04-14 01:50:30|87414.4|87364.4|87418.6|87368.6|87418.7|87368.7|87414|87364|58
1649901040000|2022-04-14 01:50:40|87418.7|87368.7|87419.1|87369.1|87423.1|87373.1|87418|87368|67
1649901050000|2022-04-14 01:50:50|87418.7|87368.7|87419.2|87369.2|87421.4|87371.4|87416.8|87366.8|68
1649901060000|2022-04-14 01:51:00|87419.9|87369.9|87409.7|87359.7|87419.9|87369.9|87406.8|87356.8|64
1649901070000|2022-04-14 01:51:10|87409.9|87359.9|87406.1|87356.1|87412.7|87362.7|87404.6|87354.6|71
1649901080000|2022-04-14 01:51:20|87406|87356|87404.1|87354.1|87411.1|87361.1|87401.9|87351.9|74
1649901090000|2022-04-14 01:51:30|87403.5|87353.5|87405.3|87355.3|87406.8|87356.8|87400.4|87350.4|71
1649901100000|2022-04-14 01:51:40|87405.5|87355.5|87408.3|87358.3|87408.3|87358.3|87403.6|87353.6|66
1649901110000|2022-04-14 01:51:50|87408|87358|87400.7|87350.7|87408.3|87358.3|87400.5|87350.5|68
1649901120000|2022-04-14 01:52:00|87398.7|87348.7|87403.3|87353.3|87405.7|87355.7|87398.7|87348.7|48
1649901130000|2022-04-14 01:52:10|87403.7|87353.7|87402|87352|87404|87354|87399.8|87349.8|45
1649901140000|2022-04-14 01:52:20|87402.1|87352.1|87406.7|87356.7|87407.2|87357.2|87401|87351|39
1649901150000|2022-04-14 01:52:30|87407.9|87357.9|87408.6|87358.6|87408.7|87358.7|87405.2|87355.2|37
1649901160000|2022-04-14 01:52:40|87408.5|87358.5|87407.3|87357.3|87409.9|87359.9|87407.3|87357.3|40
1649901170000|2022-04-14 01:52:50|87408|87358|87406.5|87356.5|87408.8|87358.8|87404.2|87354.2|33
1649901180000|2022-04-14 01:53:00|87406.2|87356.2|87402.7|87352.7|87406.5|87356.5|87402.5|87352.5|41
1649901190000|2022-04-14 01:53:10|87402.6|87352.6|87400.6|87350.6|87402.9|87352.9|87400|87350|34
1649901200000|2022-04-14 01:53:20|87400.8|87350.8|87398.4|87348.4|87401.9|87351.9|87396.3|87346.3|46
1649901210000|2022-04-14 01:53:30|87399.7|87349.7|87398.5|87348.5|87400.8|87350.8|87398.1|87348.1|38
1649901220000|2022-04-14 01:53:40|87398.4|87348.4|87397.4|87347.4|87401.5|87351.5|87397.4|87347.4|37
1649901230000|2022-04-14 01:53:50|87397.3|87347.3|87398|87348|87399.7|87349.7|87395.1|87345.1|44
1649901240000|2022-04-14 01:54:00|87395.8|87345.8|87388.4|87338.4|87395.9|87345.9|87384.6|87334.6|61
1649901250000|2022-04-14 01:54:10|87388.7|87338.7|87389.9|87339.9|87390.4|87340.4|87388.3|87338.3|33
1649901260000|2022-04-14 01:54:20|87389.7|87339.7|87394.2|87344.2|87394.5|87344.5|87389.2|87339.2|55
1649901270000|2022-04-14 01:54:30|87393.9|87343.9|87392.6|87342.6|87394.3|87344.3|87392.6|87342.6|42
1649901280000|2022-04-14 01:54:40|87392.5|87342.5|87390.9|87340.9|87393.9|87343.9|87390.1|87340.1|32
1649901290000|2022-04-14 01:54:50|87390.8|87340.8|87398.6|87348.6|87400.6|87350.6|87390.8|87340.8|40
1649901300000|2022-04-14 01:55:00|87398.4|87348.4|87401.5|87351.5|87401.5|87351.5|87398.4|87348.4|49
1649901310000|2022-04-14 01:55:10|87401.6|87351.6|87401.3|87351.3|87401.8|87351.8|87400.6|87350.6|39
1649901320000|2022-04-14 01:55:20|87401.6|87351.6|87404.3|87354.3|87408.1|87358.1|87401|87351|60
1649901330000|2022-04-14 01:55:30|87404.4|87354.4|87402.9|87352.9|87407.5|87357.5|87402.4|87352.4|51
1649901340000|2022-04-14 01:55:40|87403.3|87353.3|87402.8|87352.8|87405.9|87355.9|87401.9|87351.9|36
1649901350000|2022-04-14 01:55:50|87403|87353|87405.7|87355.7|87406.7|87356.7|87402.5|87352.5|28
1649901360000|2022-04-14 01:56:00|87404.8|87354.8|87399.2|87349.2|87404.8|87354.8|87395.3|87345.3|48
1649901370000|2022-04-14 01:56:10|87399.1|87349.1|87398.9|87348.9|87400.2|87350.2|87397.6|87347.6|46
1649901380000|2022-04-14 01:56:20|87399|87349|87398.1|87348.1|87401.2|87351.2|87398.1|87348.1|32
1649901390000|2022-04-14 01:56:30|87396.8|87346.8|87398|87348|87399.2|87349.2|87395.1|87345.1|44
1649901400000|2022-04-14 01:56:40|87397.6|87347.6|87398|87348|87400.3|87350.3|87395.6|87345.6|48
1649901410000|2022-04-14 01:56:50|87398.3|87348.3|87391|87341|87398.6|87348.6|87390.8|87340.8|46
1649901420000|2022-04-14 01:57:00|87391.8|87341.8|87394.2|87344.2|87396.2|87346.2|87389.7|87339.7|51
1649901430000|2022-04-14 01:57:10|87394.5|87344.5|87385.2|87335.2|87397.2|87347.2|87383.8|87333.8|49
1649901440000|2022-04-14 01:57:20|87385|87335|87381.3|87331.3|87387.3|87337.3|87379|87329|43
1649901450000|2022-04-14 01:57:30|87381.1|87331.1|87385|87335|87388.6|87338.6|87380.4|87330.4|52
1649901460000|2022-04-14 01:57:40|87384.4|87334.4|87377.9|87327.9|87387|87337|87376.9|87326.9|40
1649901470000|2022-04-14 01:57:50|87379.9|87329.9|87378|87328|87384.4|87334.4|87376.7|87326.7|57
1649901480000|2022-04-14 01:58:00|87377.4|87327.4|87377.9|87327.9|87383.7|87333.7|87373.9|87323.9|59
1649901490000|2022-04-14 01:58:10|87377.5|87327.5|87374.6|87324.6|87379.8|87329.8|87374.6|87324.6|42
1649901500000|2022-04-14 01:58:20|87374.7|87324.7|87373.9|87323.9|87380.3|87330.3|87367.8|87317.8|41
1649901510000|2022-04-14 01:58:30|87373.8|87323.8|87365.5|87315.5|87375.2|87325.2|87361.8|87311.8|61
1649901520000|2022-04-14 01:58:40|87365.1|87315.1|87353.6|87303.6|87365.9|87315.9|87352.3|87302.3|54
1649901530000|2022-04-14 01:58:50|87348.6|87298.6|87355.2|87305.2|87355.4|87305.4|87348|87298|32
1649901540000|2022-04-14 01:59:00|87355.1|87305.1|87396.8|87346.8|87396.8|87346.8|87351.7|87301.7|43
1649901550000|2022-04-14 01:59:10|87398.9|87348.9|87380.3|87330.3|87399.2|87349.2|87379.3|87329.3|51
1649901560000|2022-04-14 01:59:20|87380.9|87330.9|87406.2|87356.2|87406.4|87356.4|87380.9|87330.9|64
1649901570000|2022-04-14 01:59:30|87405.7|87355.7|87409.8|87359.8|87411|87361|87405.3|87355.3|52
1649901580000|2022-04-14 01:59:40|87410.2|87360.2|87409.8|87359.8|87410.2|87360.2|87407.1|87357.1|38
1649901590000|2022-04-14 01:59:50|87409.9|87359.9|87405.7|87355.7|87412.8|87362.8|87397.7|87347.7|68
1649901600000|2022-04-14 02:00:00|87405.3|87355.3|87407.5|87357.5|87408|87358|87402.3|87352.3|60
1649901610000|2022-04-14 02:00:10|87409.1|87359.1|87411.4|87361.4|87412.7|87362.7|87406.8|87356.8|40
1649901620000|2022-04-14 02:00:20|87410.2|87360.2|87412.8|87362.8|87413.6|87363.6|87409.6|87359.6|45
1649901630000|2022-04-14 02:00:30|87412.7|87362.7|87409.4|87359.4|87412.7|87362.7|87409|87359|50
1649901640000|2022-04-14 02:00:40|87409.7|87359.7|87410.6|87360.6|87411.4|87361.4|87409.3|87359.3|39
1649901650000|2022-04-14 02:00:50|87409.8|87359.8|87409.9|87359.9|87410.5|87360.5|87408.8|87358.8|33
1649901660000|2022-04-14 02:01:00|87409.7|87359.7|87411.2|87361.2|87413.8|87363.8|87409.6|87359.6|48
1649901670000|2022-04-14 02:01:10|87410.2|87360.2|87413.3|87363.3|87416.9|87366.9|87406.9|87356.9|57
1649901680000|2022-04-14 02:01:20|87413.4|87363.4|87414.6|87364.6|87417.9|87367.9|87413.1|87363.1|44
1649901690000|2022-04-14 02:01:30|87414.9|87364.9|87414|87364|87417.4|87367.4|87414|87364|30
1649901700000|2022-04-14 02:01:40|87413.9|87363.9|87413.8|87363.8|87415.8|87365.8|87413.3|87363.3|28
1649901710000|2022-04-14 02:01:50|87413.4|87363.4|87411.4|87361.4|87414.9|87364.9|87411.4|87361.4|18
1649901720000|2022-04-14 02:02:00|87411.1|87361.1|87412.6|87362.6|87412.8|87362.8|87410.3|87360.3|37
1649901730000|2022-04-14 02:02:10|87412.5|87362.5|87412.8|87362.8|87415.3|87365.3|87412.4|87362.4|32
1649901740000|2022-04-14 02:02:20|87412.6|87362.6|87414.2|87364.2|87414.8|87364.8|87411.3|87361.3|48
1649901750000|2022-04-14 02:02:30|87413.4|87363.4|87413|87363|87414.5|87364.5|87411.5|87361.5|47
1649901760000|2022-04-14 02:02:40|87412.9|87362.9|87412.4|87362.4|87412.9|87362.9|87411.5|87361.5|54
1649901770000|2022-04-14 02:02:50|87411.4|87361.4|87424.7|87374.7|87424.7|87374.7|87411.4|87361.4|67
1649901780000|2022-04-14 02:03:00|87424.1|87374.1|87418.7|87368.7|87424.1|87374.1|87412.4|87362.4|65
1649901790000|2022-04-14 02:03:10|87419.3|87369.3|87417.2|87367.2|87421.1|87371.1|87417|87367|66
1649901800000|2022-04-14 02:03:20|87417.9|87367.9|87422|87372|87422.7|87372.7|87417.9|87367.9|66
1649901810000|2022-04-14 02:03:30|87421.9|87371.9|87424.5|87374.5|87425.2|87375.2|87421.1|87371.1|58
1649901820000|2022-04-14 02:03:40|87423.9|87373.9|87418.8|87368.8|87424.8|87374.8|87415.8|87365.8|64
1649901830000|2022-04-14 02:03:50|87418.3|87368.3|87417.5|87367.5|87419.6|87369.6|87414.9|87364.9|63
1649901840000|2022-04-14 02:04:00|87417.7|87367.7|87419.8|87369.8|87421|87371|87416.8|87366.8|68
1649901850000|2022-04-14 02:04:10|87420.4|87370.4|87426.5|87376.5|87427.3|87377.3|87419.7|87369.7|63
1649901860000|2022-04-14 02:04:20|87426.7|87376.7|87422.4|87372.4|87426.7|87376.7|87420.5|87370.5|58
1649901870000|2022-04-14 02:04:30|87421.7|87371.7|87421.7|87371.7|87423.1|87373.1|87419.1|87369.1|58
1649901880000|2022-04-14 02:04:40|87421.4|87371.4|87418.1|87368.1|87421.6|87371.6|87414.1|87364.1|65
1649901890000|2022-04-14 02:04:50|87418.3|87368.3|87426.6|87376.6|87426.6|87376.6|87413|87363|70
1649901900000|2022-04-14 02:05:00|87427.9|87377.9|87425.8|87375.8|87429.8|87379.8|87422.4|87372.4|60
1649901910000|2022-04-14 02:05:10|87426.5|87376.5|87425.4|87375.4|87427.1|87377.1|87425.1|87375.1|49
1649901920000|2022-04-14 02:05:20|87425.6|87375.6|87425.5|87375.5|87427|87377|87424.2|87374.2|51
1649901930000|2022-04-14 02:05:30|87425.6|87375.6|87428|87378|87429|87379|87425.4|87375.4|60
1649901940000|2022-04-14 02:05:40|87427.8|87377.8|87423.9|87373.9|87428.2|87378.2|87422.6|87372.6|62
1649901950000|2022-04-14 02:05:50|87423.5|87373.5|87416.3|87366.3|87424.9|87374.9|87415.7|87365.7|68
1649901960000|2022-04-14 02:06:00|87416|87366|87413.7|87363.7|87417.2|87367.2|87411.7|87361.7|69
1649901970000|2022-04-14 02:06:10|87415.8|87365.8|87417.9|87367.9|87419.2|87369.2|87413.1|87363.1|75
1649901980000|2022-04-14 02:06:20|87417.8|87367.8|87415.8|87365.8|87419|87369|87414.6|87364.6|67
1649901990000|2022-04-14 02:06:30|87415.9|87365.9|87421.2|87371.2|87421.7|87371.7|87414.8|87364.8|64
1649902000000|2022-04-14 02:06:40|87420.7|87370.7|87416.8|87366.8|87421.2|87371.2|87415.9|87365.9|64
1649902010000|2022-04-14 02:06:50|87416.9|87366.9|87397.5|87347.5|87417.9|87367.9|87394|87344|62
1649902020000|2022-04-14 02:07:00|87398.3|87348.3|87390.1|87340.1|87398.3|87348.3|87388.8|87338.8|75
1649902030000|2022-04-14 02:07:10|87389.8|87339.8|87388.5|87338.5|87392.9|87342.9|87388.2|87338.2|61
1649902040000|2022-04-14 02:07:20|87388.9|87338.9|87392|87342|87395.2|87345.2|87388.5|87338.5|55
1649902050000|2022-04-14 02:07:30|87391.4|87341.4|87388.8|87338.8|87393|87343|87386.7|87336.7|65
1649902060000|2022-04-14 02:07:40|87389.2|87339.2|87386.2|87336.2|87389.2|87339.2|87385.3|87335.3|67
1649902070000|2022-04-14 02:07:50|87385.4|87335.4|87380.4|87330.4|87387.5|87337.5|87376.2|87326.2|63
1649902080000|2022-04-14 02:08:00|87380.5|87330.5|87384.8|87334.8|87384.8|87334.8|87375.7|87325.7|61
1649902090000|2022-04-14 02:08:10|87399|87349|87373.5|87323.5|87402.4|87352.4|87372.2|87322.2|77
1649902100000|2022-04-14 02:08:20|87372.7|87322.7|87368.4|87318.4|87375.5|87325.5|87367.4|87317.4|70
1649902110000|2022-04-14 02:08:30|87369.3|87319.3|87370.5|87320.5|87371.6|87321.6|87368.2|87318.2|69
1649902120000|2022-04-14 02:08:40|87370.7|87320.7|87377.1|87327.1|87377.8|87327.8|87370.7|87320.7|62
1649902130000|2022-04-14 02:08:50|87377|87327|87374.3|87324.3|87377|87327|87369|87319|62
1649902140000|2022-04-14 02:09:00|87373.8|87323.8|87374|87324|87375.2|87325.2|87373|87323|50
1649902150000|2022-04-14 02:09:10|87374.1|87324.1|87372.6|87322.6|87382.4|87332.4|87370.2|87320.2|58
1649902160000|2022-04-14 02:09:20|87372|87322|87373.5|87323.5|87374|87324|87365.2|87315.2|66
1649902170000|2022-04-14 02:09:30|87373.3|87323.3|87366.7|87316.7|87373.3|87323.3|87365.5|87315.5|75
1649902180000|2022-04-14 02:09:40|87366.1|87316.1|87361.2|87311.2|87367|87317|87357.9|87307.9|69
1649902190000|2022-04-14 02:09:50|87362|87312|87367.5|87317.5|87369.6|87319.6|87360.6|87310.6|73
1649902200000|2022-04-14 02:10:00|87366.8|87316.8|87370.6|87320.6|87372.1|87322.1|87364.1|87314.1|62
1649902210000|2022-04-14 02:10:10|87370.3|87320.3|87370.4|87320.4|87372.8|87322.8|87368.5|87318.5|62
1649902220000|2022-04-14 02:10:20|87370.9|87320.9|87372|87322|87377.1|87327.1|87370|87320|62
1649902230000|2022-04-14 02:10:30|87374.9|87324.9|87375.1|87325.1|87376.4|87326.4|87373.5|87323.5|63
1649902240000|2022-04-14 02:10:40|87374.9|87324.9|87372|87322|87375.3|87325.3|87371.4|87321.4|60
1649902250000|2022-04-14 02:10:50|87372.5|87322.5|87369.2|87319.2|87372.8|87322.8|87369.2|87319.2|67
1649902260000|2022-04-14 02:11:00|87370.6|87320.6|87371.6|87321.6|87374.8|87324.8|87370|87320|71
1649902270000|2022-04-14 02:11:10|87371.2|87321.2|87368.3|87318.3|87373.4|87323.4|87367.8|87317.8|63
1649902280000|2022-04-14 02:11:20|87368.2|87318.2|87368.2|87318.2|87369.5|87319.5|87364.6|87314.6|52
1649902290000|2022-04-14 02:11:30|87367.7|87317.7|87370.4|87320.4|87372.4|87322.4|87367.4|87317.4|69
1649902300000|2022-04-14 02:11:40|87370.6|87320.6|87373.6|87323.6|87373.6|87323.6|87369.4|87319.4|63
1649902310000|2022-04-14 02:11:50|87373.8|87323.8|87373.4|87323.4|87376.4|87326.4|87371.2|87321.2|67
1649902320000|2022-04-14 02:12:00|87373|87323|87356.2|87306.2|87374.9|87324.9|87354.3|87304.3|64
1649902330000|2022-04-14 02:12:10|87356.4|87306.4|87362.3|87312.3|87362.7|87312.7|87355.4|87305.4|76
1649902340000|2022-04-14 02:12:20|87362.9|87312.9|87371.3|87321.3|87376.6|87326.6|87362.8|87312.8|58
1649902350000|2022-04-14 02:12:30|87370.9|87320.9|87370.2|87320.2|87373.4|87323.4|87367.9|87317.9|60
1649902360000|2022-04-14 02:12:40|87370.1|87320.1|87373.6|87323.6|87374.6|87324.6|87370.1|87320.1|51
1649902370000|2022-04-14 02:12:50|87373.7|87323.7|87386.7|87336.7|87387.9|87337.9|87370.7|87320.7|63
1649902380000|2022-04-14 02:13:00|87388.9|87338.9|87385.4|87335.4|87388.9|87338.9|87381.7|87331.7|65
1649902390000|2022-04-14 02:13:10|87385.1|87335.1|87387.1|87337.1|87393.9|87343.9|87384.5|87334.5|72
1649902400000|2022-04-14 02:13:20|87387.4|87337.4|87386|87336|87387.6|87337.6|87384.3|87334.3|37
1649902410000|2022-04-14 02:13:30|87385.7|87335.7|87389.8|87339.8|87395.8|87345.8|87385.7|87335.7|54
1649902420000|2022-04-14 02:13:40|87389.6|87339.6|87390.6|87340.6|87396|87346|87387.9|87337.9|68
1649902430000|2022-04-14 02:13:50|87391.5|87341.5|87387.8|87337.8|87394.2|87344.2|87387|87337|63
1649902440000|2022-04-14 02:14:00|87388.3|87338.3|87405.4|87355.4|87407.4|87357.4|87386.9|87336.9|76
1649902450000|2022-04-14 02:14:10|87406|87356|87398.1|87348.1|87408.1|87358.1|87394.5|87344.5|69
1649902460000|2022-04-14 02:14:20|87397.9|87347.9|87405.1|87355.1|87406.1|87356.1|87397.1|87347.1|64
1649902470000|2022-04-14 02:14:30|87405.2|87355.2|87402.8|87352.8|87407.2|87357.2|87402.1|87352.1|64
1649902480000|2022-04-14 02:14:40|87402.9|87352.9|87405.3|87355.3|87407.1|87357.1|87402.9|87352.9|46
1649902490000|2022-04-14 02:14:50|87404|87354|87407.5|87357.5|87408.1|87358.1|87403.5|87353.5|66
1649902500000|2022-04-14 02:15:00|87407.8|87357.8|87406.2|87356.2|87410.3|87360.3|87403.8|87353.8|74
1649902510000|2022-04-14 02:15:10|87405.4|87355.4|87402.6|87352.6|87406|87356|87401.4|87351.4|54
1649902520000|2022-04-14 02:15:20|87403.4|87353.4|87394.8|87344.8|87403.7|87353.7|87386.6|87336.6|54
1649902530000|2022-04-14 02:15:30|87394.7|87344.7|87397.4|87347.4|87401.1|87351.1|87393.6|87343.6|76
1649902540000|2022-04-14 02:15:40|87397.5|87347.5|87398.7|87348.7|87400.9|87350.9|87397.1|87347.1|72
1649902550000|2022-04-14 02:15:50|87399.2|87349.2|87397.1|87347.1|87400.8|87350.8|87396.1|87346.1|68
1649902560000|2022-04-14 02:16:00|87397.3|87347.3|87396.5|87346.5|87398.7|87348.7|87391.3|87341.3|71
1649902570000|2022-04-14 02:16:10|87396.2|87346.2|87399.3|87349.3|87401.9|87351.9|87394.9|87344.9|68
1649902580000|2022-04-14 02:16:20|87399.1|87349.1|87399.4|87349.4|87400.8|87350.8|87396.6|87346.6|63
1649902590000|2022-04-14 02:16:30|87399.6|87349.6|87396.5|87346.5|87399.6|87349.6|87394.6|87344.6|66
1649902600000|2022-04-14 02:16:40|87396.3|87346.3|87391.3|87341.3|87396.7|87346.7|87390.1|87340.1|64
1649902610000|2022-04-14 02:16:50|87390.4|87340.4|87392.3|87342.3|87395.4|87345.4|87387.6|87337.6|62
1649902620000|2022-04-14 02:17:00|87392.1|87342.1|87391.5|87341.5|87393.1|87343.1|87389.9|87339.9|54
1649902630000|2022-04-14 02:17:10|87391.6|87341.6|87391.7|87341.7|87392.7|87342.7|87388.7|87338.7|57
1649902640000|2022-04-14 02:17:20|87391.2|87341.2|87395.8|87345.8|87397|87347|87387.9|87337.9|63
1649902650000|2022-04-14 02:17:30|87395.7|87345.7|87394.7|87344.7|87397.8|87347.8|87394.1|87344.1|57
1649902660000|2022-04-14 02:17:40|87394.8|87344.8|87405.6|87355.6|87406.9|87356.9|87390.8|87340.8|66
1649902670000|2022-04-14 02:17:50|87406.8|87356.8|87391.8|87341.8|87407.5|87357.5|87388.5|87338.5|61
1649902680000|2022-04-14 02:18:00|87391.2|87341.2|87392.3|87342.3|87392.8|87342.8|87388.7|87338.7|52
1649902690000|2022-04-14 02:18:10|87392.4|87342.4|87380.7|87330.7|87392.4|87342.4|87377.3|87327.3|53
1649902700000|2022-04-14 02:18:20|87380.8|87330.8|87384.8|87334.8|87385.2|87335.2|87375.8|87325.8|53
1649902710000|2022-04-14 02:18:30|87385.1|87335.1|87382.1|87332.1|87386.9|87336.9|87377.5|87327.5|66
1649902720000|2022-04-14 02:18:40|87382.2|87332.2|87379.7|87329.7|87383.9|87333.9|87377.9|87327.9|59
1649902730000|2022-04-14 02:18:50|87379.3|87329.3|87383.3|87333.3|87385.7|87335.7|87379.3|87329.3|58
1649902740000|2022-04-14 02:19:00|87383.5|87333.5|87384.2|87334.2|87385.2|87335.2|87382.4|87332.4|54
1649902750000|2022-04-14 02:19:10|87384.1|87334.1|87384.2|87334.2|87385.8|87335.8|87383.2|87333.2|54
1649902760000|2022-04-14 02:19:20|87384|87334|87385|87335|87385.3|87335.3|87383.4|87333.4|53
1649902770000|2022-04-14 02:19:30|87383.6|87333.6|87383.8|87333.8|87387.8|87337.8|87380.8|87330.8|60
1649902780000|2022-04-14 02:19:40|87383.3|87333.3|87380.3|87330.3|87383.9|87333.9|87380.3|87330.3|58
1649902790000|2022-04-14 02:19:50|87381.5|87331.5|87379.6|87329.6|87381.5|87331.5|87378.6|87328.6|55
1649902800000|2022-04-14 02:20:00|87379.7|87329.7|87377.2|87327.2|87381.1|87331.1|87377.2|87327.2|44
1649902810000|2022-04-14 02:20:10|87376.6|87326.6|87386.7|87336.7|87388|87338|87376.5|87326.5|61
1649902820000|2022-04-14 02:20:20|87387.1|87337.1|87394.4|87344.4|87396.2|87346.2|87383.1|87333.1|71
1649902830000|2022-04-14 02:20:30|87394.8|87344.8|87393|87343|87395.8|87345.8|87390.5|87340.5|62
1649902840000|2022-04-14 02:20:40|87392.4|87342.4|87397.7|87347.7|87402.5|87352.5|87391.8|87341.8|56
1649902850000|2022-04-14 02:20:50|87403|87353|87397.4|87347.4|87403|87353|87394.3|87344.3|60
1649902860000|2022-04-14 02:21:00|87397.6|87347.6|87397.4|87347.4|87400.6|87350.6|87394.9|87344.9|71
1649902870000|2022-04-14 02:21:10|87397.2|87347.2|87399.6|87349.6|87401.8|87351.8|87395.4|87345.4|68
1649902880000|2022-04-14 02:21:20|87399.7|87349.7|87399.2|87349.2|87401.5|87351.5|87398|87348|70
1649902890000|2022-04-14 02:21:30|87400.1|87350.1|87399.8|87349.8|87401.9|87351.9|87396.7|87346.7|68
1649902900000|2022-04-14 02:21:40|87400.1|87350.1|87401|87351|87402.6|87352.6|87399.4|87349.4|69
1649902910000|2022-04-14 02:21:50|87401.4|87351.4|87398.5|87348.5|87401.9|87351.9|87398|87348|57
1649902920000|2022-04-14 02:22:00|87397.5|87347.5|87397.1|87347.1|87398.8|87348.8|87396|87346|65
1649902930000|2022-04-14 02:22:10|87397.5|87347.5|87396|87346|87398.5|87348.5|87394.8|87344.8|45
1649902940000|2022-04-14 02:22:20|87395.5|87345.5|87394.1|87344.1|87395.5|87345.5|87392.5|87342.5|55
1649902950000|2022-04-14 02:22:30|87394|87344|87392.4|87342.4|87394.6|87344.6|87391.9|87341.9|43
1649902960000|2022-04-14 02:22:40|87391.9|87341.9|87396.6|87346.6|87397.5|87347.5|87391.9|87341.9|38
1649902970000|2022-04-14 02:22:50|87396.2|87346.2|87390.3|87340.3|87396.5|87346.5|87389.7|87339.7|44
1649902980000|2022-04-14 02:23:00|87390.7|87340.7|87395.3|87345.3|87397.5|87347.5|87390.1|87340.1|55
1649902990000|2022-04-14 02:23:10|87395.6|87345.6|87398.2|87348.2|87401.3|87351.3|87395.4|87345.4|58
1649903000000|2022-04-14 02:23:20|87398.4|87348.4|87397.8|87347.8|87402|87352|87397.6|87347.6|49
1649903010000|2022-04-14 02:23:30|87397.7|87347.7|87396.7|87346.7|87397.9|87347.9|87394.9|87344.9|48
1649903020000|2022-04-14 02:23:40|87397.3|87347.3|87392.1|87342.1|87397.4|87347.4|87391.7|87341.7|51
1649903030000|2022-04-14 02:23:50|87393|87343|87395.2|87345.2|87395.4|87345.4|87391.1|87341.1|55
1649903040000|2022-04-14 02:24:00|87394.5|87344.5|87390.4|87340.4|87395.8|87345.8|87389.8|87339.8|57
1649903050000|2022-04-14 02:24:10|87390.3|87340.3|87406.7|87356.7|87409.9|87359.9|87389.3|87339.3|64
1649903060000|2022-04-14 02:24:20|87407.7|87357.7|87407.1|87357.1|87411|87361|87403.9|87353.9|62
1649903070000|2022-04-14 02:24:30|87409.3|87359.3|87408.5|87358.5|87411.2|87361.2|87406.4|87356.4|55
1649903080000|2022-04-14 02:24:40|87408.2|87358.2|87406.4|87356.4|87409.2|87359.2|87405.3|87355.3|52
1649903090000|2022-04-14 02:24:50|87406.9|87356.9|87407.8|87357.8|87408.7|87358.7|87406.9|87356.9|45
1649903100000|2022-04-14 02:25:00|87407.9|87357.9|87409.6|87359.6|87411|87361|87407.9|87357.9|51
1649903110000|2022-04-14 02:25:10|87409|87359|87407.9|87357.9|87412.4|87362.4|87405.7|87355.7|63
1649903120000|2022-04-14 02:25:20|87407.8|87357.8|87409.9|87359.9|87410.9|87360.9|87407.8|87357.8|41
1649903130000|2022-04-14 02:25:30|87409.7|87359.7|87408.2|87358.2|87409.7|87359.7|87406.4|87356.4|39
1649903140000|2022-04-14 02:25:40|87408.4|87358.4|87408.5|87358.5|87408.9|87358.9|87406.8|87356.8|39
1649903150000|2022-04-14 02:25:50|87408.7|87358.7|87407.5|87357.5|87409|87359|87405.8|87355.8|48
1649903160000|2022-04-14 02:26:00|87407.2|87357.2|87406.7|87356.7|87407.5|87357.5|87403.8|87353.8|52
1649903170000|2022-04-14 02:26:10|87406.9|87356.9|87407.5|87357.5|87408.1|87358.1|87404.1|87354.1|56
1649903180000|2022-04-14 02:26:20|87407.2|87357.2|87399.3|87349.3|87407.2|87357.2|87399|87349|47
1649903190000|2022-04-14 02:26:30|87399.1|87349.1|87400.3|87350.3|87403.1|87353.1|87397.8|87347.8|52
1649903200000|2022-04-14 02:26:40|87399.8|87349.8|87398.4|87348.4|87399.8|87349.8|87398|87348|49
1649903210000|2022-04-14 02:26:50|87397.7|87347.7|87397.9|87347.9|87399.4|87349.4|87395.2|87345.2|55
1649903220000|2022-04-14 02:27:00|87398.3|87348.3|87397.6|87347.6|87398.3|87348.3|87396.4|87346.4|58
1649903230000|2022-04-14 02:27:10|87397.1|87347.1|87398.2|87348.2|87398.6|87348.6|87395.5|87345.5|52
1649903240000|2022-04-14 02:27:20|87397.7|87347.7|87395.8|87345.8|87398|87348|87395.2|87345.2|50
1649903250000|2022-04-14 02:27:30|87395.7|87345.7|87396.6|87346.6|87398|87348|87395.4|87345.4|58
1649903260000|2022-04-14 02:27:40|87396.8|87346.8|87396.7|87346.7|87398.2|87348.2|87395.7|87345.7|54
1649903270000|2022-04-14 02:27:50|87397.1|87347.1|87397.1|87347.1|87398.8|87348.8|87395.8|87345.8|52
1649903280000|2022-04-14 02:28:00|87397.2|87347.2|87396.7|87346.7|87398.4|87348.4|87396.2|87346.2|57
1649903290000|2022-04-14 02:28:10|87396.8|87346.8|87394.9|87344.9|87398.6|87348.6|87394.2|87344.2|61
1649903300000|2022-04-14 02:28:20|87394.8|87344.8|87394.1|87344.1|87398.6|87348.6|87393.4|87343.4|62
1649903310000|2022-04-14 02:28:30|87394|87344|87393.1|87343.1|87394.5|87344.5|87392.6|87342.6|42
1649903320000|2022-04-14 02:28:40|87392.7|87342.7|87390.2|87340.2|87393.6|87343.6|87389.7|87339.7|60
1649903330000|2022-04-14 02:28:50|87389.9|87339.9|87389.1|87339.1|87393.7|87343.7|87389.1|87339.1|46
1649903340000|2022-04-14 02:29:00|87387.9|87337.9|87386.9|87336.9|87390.4|87340.4|87382.3|87332.3|50
1649903350000|2022-04-14 02:29:10|87386.5|87336.5|87376.8|87326.8|87387.2|87337.2|87376.8|87326.8|32
1649903360000|2022-04-14 02:29:20|87376.6|87326.6|87381|87331|87381.4|87331.4|87375.9|87325.9|38
1649903370000|2022-04-14 02:29:30|87381.8|87331.8|87379.9|87329.9|87383.1|87333.1|87379.4|87329.4|33
1649903380000|2022-04-14 02:29:40|87380.5|87330.5|87381.1|87331.1|87382.6|87332.6|87380.3|87330.3|33
1649903390000|2022-04-14 02:29:50|87380.9|87330.9|87383|87333|87385.1|87335.1|87380.9|87330.9|47
1649903400000|2022-04-14 02:30:00|87383.7|87333.7|87384.1|87334.1|87385.2|87335.2|87381.7|87331.7|52
1649903410000|2022-04-14 02:30:10|87382.3|87332.3|87382.2|87332.2|87383|87333|87381.4|87331.4|43
1649903420000|2022-04-14 02:30:20|87382.9|87332.9|87388.1|87338.1|87388.2|87338.2|87381.5|87331.5|41
1649903430000|2022-04-14 02:30:30|87387.7|87337.7|87385.3|87335.3|87387.7|87337.7|87385.3|87335.3|44
1649903440000|2022-04-14 02:30:40|87385.2|87335.2|87387.6|87337.6|87387.6|87337.6|87384.5|87334.5|37
1649903450000|2022-04-14 02:30:50|87387.7|87337.7|87382.9|87332.9|87387.8|87337.8|87381.5|87331.5|51
1649903460000|2022-04-14 02:31:00|87383.4|87333.4|87387.2|87337.2|87389.8|87339.8|87382.9|87332.9|56
1649903470000|2022-04-14 02:31:10|87387|87337|87381.2|87331.2|87387.2|87337.2|87381.2|87331.2|31
1649903480000|2022-04-14 02:31:20|87379.6|87329.6|87373.4|87323.4|87380.1|87330.1|87371.3|87321.3|59
1649903490000|2022-04-14 02:31:30|87373.3|87323.3|87369.6|87319.6|87373.3|87323.3|87368.9|87318.9|50
1649903500000|2022-04-14 02:31:40|87369.4|87319.4|87370.9|87320.9|87371.5|87321.5|87368.6|87318.6|34
1649903510000|2022-04-14 02:31:50|87371.1|87321.1|87371.3|87321.3|87371.4|87321.4|87370.2|87320.2|29
1649903520000|2022-04-14 02:32:00|87371|87321|87370.7|87320.7|87371.9|87321.9|87369.8|87319.8|24
1649903530000|2022-04-14 02:32:10|87371.2|87321.2|87370.6|87320.6|87371.2|87321.2|87369.6|87319.6|29
1649903540000|2022-04-14 02:32:20|87370.5|87320.5|87371.1|87321.1|87372.7|87322.7|87370.1|87320.1|34
1649903550000|2022-04-14 02:32:30|87371.3|87321.3|87368.4|87318.4|87371.3|87321.3|87367|87317|30
1649903560000|2022-04-14 02:32:40|87368.1|87318.1|87368.2|87318.2|87369.3|87319.3|87367|87317|32
1649903570000|2022-04-14 02:32:50|87368.4|87318.4|87369.2|87319.2|87370.2|87320.2|87368.1|87318.1|33
1649903580000|2022-04-14 02:33:00|87369.3|87319.3|87369.9|87319.9|87370.5|87320.5|87367.7|87317.7|33
1649903590000|2022-04-14 02:33:10|87370.1|87320.1|87370.2|87320.2|87371.1|87321.1|87369.7|87319.7|16
1649903600000|2022-04-14 02:33:20|87370.5|87320.5|87369.8|87319.8|87371.2|87321.2|87369.3|87319.3|31
1649903610000|2022-04-14 02:33:30|87369.9|87319.9|87373|87323|87373|87323|87368.7|87318.7|36
1649903620000|2022-04-14 02:33:40|87373.3|87323.3|87375.8|87325.8|87377.1|87327.1|87373.3|87323.3|42
1649903630000|2022-04-14 02:33:50|87375.7|87325.7|87369.9|87319.9|87376.4|87326.4|87368.9|87318.9|41
1649903640000|2022-04-14 02:34:00|87369.5|87319.5|87369.6|87319.6|87372.6|87322.6|87369.1|87319.1|51
1649903650000|2022-04-14 02:34:10|87369.5|87319.5|87365.1|87315.1|87370.7|87320.7|87365.1|87315.1|36
1649903660000|2022-04-14 02:34:20|87365.4|87315.4|87366.5|87316.5|87366.9|87316.9|87364.5|87314.5|38
1649903670000|2022-04-14 02:34:30|87366.3|87316.3|87368.1|87318.1|87368.2|87318.2|87365.4|87315.4|23
1649903680000|2022-04-14 02:34:40|87367.9|87317.9|87369.3|87319.3|87369.4|87319.4|87367.1|87317.1|39
1649903690000|2022-04-14 02:34:50|87369.7|87319.7|87371|87321|87371|87321|87369.2|87319.2|40
1649903700000|2022-04-14 02:35:00|87370.7|87320.7|87368.2|87318.2|87370.7|87320.7|87366.4|87316.4|25
1649903710000|2022-04-14 02:35:10|87367.4|87317.4|87364.4|87314.4|87367.6|87317.6|87362.3|87312.3|42
1649903720000|2022-04-14 02:35:20|87364.2|87314.2|87365.5|87315.5|87365.5|87315.5|87364.2|87314.2|48
1649903730000|2022-04-14 02:35:30|87365.3|87315.3|87361.1|87311.1|87365.9|87315.9|87359.3|87309.3|58
1649903740000|2022-04-14 02:35:40|87361.2|87311.2|87368.3|87318.3|87368.3|87318.3|87361|87311|56
1649903750000|2022-04-14 02:35:50|87368.5|87318.5|87371.1|87321.1|87371.1|87321.1|87366.6|87316.6|58
1649903760000|2022-04-14 02:36:00|87370.9|87320.9|87364.3|87314.3|87373.4|87323.4|87364|87314|57
1649903770000|2022-04-14 02:36:10|87364.1|87314.1|87365.5|87315.5|87365.8|87315.8|87363.9|87313.9|50
1649903780000|2022-04-14 02:36:20|87365.2|87315.2|87366.2|87316.2|87366.5|87316.5|87364.3|87314.3|54
1649903790000|2022-04-14 02:36:30|87366.3|87316.3|87364.4|87314.4|87367.1|87317.1|87363.9|87313.9|49
1649903800000|2022-04-14 02:36:40|87364.3|87314.3|87365.3|87315.3|87367|87317|87364.3|87314.3|47
1649903810000|2022-04-14 02:36:50|87365.2|87315.2|87364.8|87314.8|87367|87317|87364|87314|30
1649903820000|2022-04-14 02:37:00|87364.7|87314.7|87366.3|87316.3|87369.3|87319.3|87364.6|87314.6|50
1649903830000|2022-04-14 02:37:10|87366.4|87316.4|87368.5|87318.5|87368.6|87318.6|87366.3|87316.3|35
1649903840000|2022-04-14 02:37:20|87368|87318|87349.1|87299.1|87371|87321|87343|87293|55
1649903850000|2022-04-14 02:37:30|87348.8|87298.8|87346.7|87296.7|87352.2|87302.2|87346.6|87296.6|57
1649903860000|2022-04-14 02:37:40|87346.6|87296.6|87342.4|87292.4|87347.5|87297.5|87342.1|87292.1|49
1649903870000|2022-04-14 02:37:50|87343.1|87293.1|87346.2|87296.2|87349|87299|87342|87292|59
1649903880000|2022-04-14 02:38:00|87346.3|87296.3|87345.1|87295.1|87346.9|87296.9|87344.8|87294.8|54
1649903890000|2022-04-14 02:38:10|87345.8|87295.8|87348.5|87298.5|87350.3|87300.3|87344.5|87294.5|47
1649903900000|2022-04-14 02:38:20|87348.6|87298.6|87348|87298|87348.7|87298.7|87345.9|87295.9|52
1649903910000|2022-04-14 02:38:30|87346.9|87296.9|87348.2|87298.2|87349.7|87299.7|87346.9|87296.9|49
1649903920000|2022-04-14 02:38:40|87347.2|87297.2|87346.8|87296.8|87351.1|87301.1|87346.8|87296.8|45
1649903930000|2022-04-14 02:38:50|87347.4|87297.4|87347.5|87297.5|87348.1|87298.1|87346.8|87296.8|34
1649903940000|2022-04-14 02:39:00|87347.6|87297.6|87346.9|87296.9|87351.2|87301.2|87346.9|87296.9|34
1649903950000|2022-04-14 02:39:10|87346.8|87296.8|87345.8|87295.8|87347.9|87297.9|87345.8|87295.8|15
1649903960000|2022-04-14 02:39:20|87346.2|87296.2|87347|87297|87347.6|87297.6|87345.5|87295.5|35
1649903970000|2022-04-14 02:39:30|87347.1|87297.1|87347.3|87297.3|87347.7|87297.7|87346|87296|26
1649903980000|2022-04-14 02:39:40|87347.4|87297.4|87345.3|87295.3|87348.2|87298.2|87345.3|87295.3|7
1649903990000|2022-04-14 02:39:50|87345.1|87295.1|87352.9|87302.9|87353.4|87303.4|87345.1|87295.1|46
1649904000000|2022-04-14 02:40:00|87353|87303|87351.5|87301.5|87353|87303|87350.6|87300.6|32
1649904010000|2022-04-14 02:40:10|87351.6|87301.6|87347.3|87297.3|87351.6|87301.6|87346.8|87296.8|62
1649904020000|2022-04-14 02:40:20|87347.9|87297.9|87348.6|87298.6|87349.6|87299.6|87347.6|87297.6|52
1649904030000|2022-04-14 02:40:30|87348.1|87298.1|87345.9|87295.9|87349.3|87299.3|87345.1|87295.1|60
1649904040000|2022-04-14 02:40:40|87345.8|87295.8|87342.9|87292.9|87346.6|87296.6|87341.4|87291.4|65
1649904050000|2022-04-14 02:40:50|87342.5|87292.5|87342.4|87292.4|87344|87294|87341|87291|67
1649904060000|2022-04-14 02:41:00|87342.9|87292.9|87339.1|87289.1|87342.9|87292.9|87337.6|87287.6|67
1649904070000|2022-04-14 02:41:10|87339|87289|87340.8|87290.8|87342.3|87292.3|87338.5|87288.5|71
1649904080000|2022-04-14 02:41:20|87340.9|87290.9|87338.2|87288.2|87341.1|87291.1|87337.4|87287.4|46
1649904090000|2022-04-14 02:41:30|87338.3|87288.3|87338.9|87288.9|87339.9|87289.9|87335.9|87285.9|54
1649904100000|2022-04-14 02:41:40|87339.6|87289.6|87342.4|87292.4|87344.3|87294.3|87338.8|87288.8|71
1649904110000|2022-04-14 02:41:50|87343.1|87293.1|87344.4|87294.4|87344.7|87294.7|87342.6|87292.6|63
1649904120000|2022-04-14 02:42:00|87344.3|87294.3|87340.8|87290.8|87344.3|87294.3|87339.6|87289.6|68
1649904130000|2022-04-14 02:42:10|87340.5|87290.5|87341.5|87291.5|87343.4|87293.4|87339.5|87289.5|67
1649904140000|2022-04-14 02:42:20|87342.8|87292.8|87338.1|87288.1|87344.4|87294.4|87335.9|87285.9|71
1649904150000|2022-04-14 02:42:30|87338|87288|87340.1|87290.1|87340.5|87290.5|87334.2|87284.2|68
1649904160000|2022-04-14 02:42:40|87339.5|87289.5|87335.1|87285.1|87341.7|87291.7|87334.3|87284.3|69
1649904170000|2022-04-14 02:42:50|87335.2|87285.2|87339.5|87289.5|87340.1|87290.1|87334.4|87284.4|66
1649904180000|2022-04-14 02:43:00|87339.6|87289.6|87338.6|87288.6|87340.1|87290.1|87336.3|87286.3|71
1649904190000|2022-04-14 02:43:10|87337.3|87287.3|87335.6|87285.6|87337.3|87287.3|87333.9|87283.9|66
1649904200000|2022-04-14 02:43:20|87336|87286|87336.9|87286.9|87337.2|87287.2|87334.2|87284.2|65
1649904210000|2022-04-14 02:43:30|87336.2|87286.2|87336.1|87286.1|87347.4|87297.4|87335.8|87285.8|65
1649904220000|2022-04-14 02:43:40|87337.4|87287.4|87339.2|87289.2|87339.6|87289.6|87335.4|87285.4|49
1649904230000|2022-04-14 02:43:50|87339.7|87289.7|87335.9|87285.9|87340.1|87290.1|87335.5|87285.5|56
1649904240000|2022-04-14 02:44:00|87336|87286|87338.7|87288.7|87339.7|87289.7|87335|87285|61
1649904250000|2022-04-14 02:44:10|87337.5|87287.5|87339.4|87289.4|87341.5|87291.5|87336.4|87286.4|73
1649904260000|2022-04-14 02:44:20|87338.6|87288.6|87343.6|87293.6|87344.4|87294.4|87334.6|87284.6|69
1649904270000|2022-04-14 02:44:30|87344.9|87294.9|87344.3|87294.3|87351.6|87301.6|87343.6|87293.6|72
1649904280000|2022-04-14 02:44:40|87343.7|87293.7|87352.6|87302.6|87354.8|87304.8|87338|87288|70
1649904290000|2022-04-14 02:44:50|87354.2|87304.2|87366.7|87316.7|87368.2|87318.2|87351|87301|62
1649904300000|2022-04-14 02:45:00|87366.5|87316.5|87367.2|87317.2|87368.6|87318.6|87366.2|87316.2|59
1649904310000|2022-04-14 02:45:10|87367.1|87317.1|87366.8|87316.8|87368.9|87318.9|87366.5|87316.5|53
1649904320000|2022-04-14 02:45:20|87366.6|87316.6|87367.4|87317.4|87367.8|87317.8|87365.8|87315.8|60
1649904330000|2022-04-14 02:45:30|87367.2|87317.2|87365.7|87315.7|87368.6|87318.6|87365.7|87315.7|50
1649904340000|2022-04-14 02:45:40|87364.4|87314.4|87364.2|87314.2|87367.7|87317.7|87364.2|87314.2|51
1649904350000|2022-04-14 02:45:50|87364.1|87314.1|87351.2|87301.2|87364.3|87314.3|87346.1|87296.1|72
1649904360000|2022-04-14 02:46:00|87351.1|87301.1|87353.8|87303.8|87353.8|87303.8|87351.1|87301.1|36
1649904370000|2022-04-14 02:46:10|87353.9|87303.9|87354.8|87304.8|87356.6|87306.6|87353.9|87303.9|38
1649904380000|2022-04-14 02:46:20|87354.7|87304.7|87354.1|87304.1|87355.8|87305.8|87353.6|87303.6|27
1649904390000|2022-04-14 02:46:30|87354|87304|87353.7|87303.7|87355|87305|87353.5|87303.5|34
1649904400000|2022-04-14 02:46:40|87353.5|87303.5|87352.1|87302.1|87354.1|87304.1|87351.7|87301.7|33
1649904410000|2022-04-14 02:46:50|87352.2|87302.2|87351.7|87301.7|87352.4|87302.4|87351.3|87301.3|28
1649904420000|2022-04-14 02:47:00|87351.6|87301.6|87343.9|87293.9|87351.8|87301.8|87341.9|87291.9|44
1649904430000|2022-04-14 02:47:10|87344|87294|87342.3|87292.3|87344.9|87294.9|87340.8|87290.8|45
1649904440000|2022-04-14 02:47:20|87342.4|87292.4|87341.8|87291.8|87344.7|87294.7|87341.4|87291.4|40
1649904450000|2022-04-14 02:47:30|87343.1|87293.1|87351.2|87301.2|87351.8|87301.8|87343.1|87293.1|45
1649904460000|2022-04-14 02:47:40|87350.9|87300.9|87348.2|87298.2|87352.2|87302.2|87348|87298|49
1649904470000|2022-04-14 02:47:50|87348.3|87298.3|87347.6|87297.6|87348.8|87298.8|87346.5|87296.5|52
1649904480000|2022-04-14 02:48:00|87347.5|87297.5|87349.3|87299.3|87351.5|87301.5|87346.1|87296.1|58
1649904490000|2022-04-14 02:48:10|87350.7|87300.7|87353.7|87303.7|87353.7|87303.7|87350.3|87300.3|39
1649904500000|2022-04-14 02:48:20|87352.9|87302.9|87351.8|87301.8|87353.2|87303.2|87350.1|87300.1|43
1649904510000|2022-04-14 02:48:30|87351.7|87301.7|87350|87300|87351.7|87301.7|87349.5|87299.5|52
1649904520000|2022-04-14 02:48:40|87350.2|87300.2|87349.6|87299.6|87350.2|87300.2|87348.4|87298.4|46
1649904530000|2022-04-14 02:48:50|87349.8|87299.8|87354.1|87304.1|87355.8|87305.8|87348.6|87298.6|49
1649904540000|2022-04-14 02:49:00|87353.6|87303.6|87357|87307|87362.8|87312.8|87353.6|87303.6|55
1649904550000|2022-04-14 02:49:10|87358.1|87308.1|87358.8|87308.8|87359.4|87309.4|87357.9|87307.9|39
1649904560000|2022-04-14 02:49:20|87358.7|87308.7|87356.4|87306.4|87359|87309|87356.4|87306.4|40
1649904570000|2022-04-14 02:49:30|87357|87307|87358.2|87308.2|87358.2|87308.2|87356.3|87306.3|41
1649904580000|2022-04-14 02:49:40|87358|87308|87358.9|87308.9|87359.9|87309.9|87357.2|87307.2|35
1649904590000|2022-04-14 02:49:50|87359.1|87309.1|87359.7|87309.7|87361.6|87311.6|87358.2|87308.2|36
1649904600000|2022-04-14 02:50:00|87359.6|87309.6|87361.1|87311.1|87361.1|87311.1|87359.1|87309.1|31
1649904610000|2022-04-14 02:50:10|87361|87311|87364.7|87314.7|87364.7|87314.7|87360.4|87310.4|28
1649904620000|2022-04-14 02:50:20|87364.8|87314.8|87351.6|87301.6|87365.2|87315.2|87343.3|87293.3|48
1649904630000|2022-04-14 02:50:30|87351.5|87301.5|87352.4|87302.4|87353.1|87303.1|87350.6|87300.6|34
1649904640000|2022-04-14 02:50:40|87352.2|87302.2|87351.7|87301.7|87352.6|87302.6|87349.8|87299.8|37
1649904650000|2022-04-14 02:50:50|87351.8|87301.8|87353.7|87303.7|87354.8|87304.8|87350.5|87300.5|34
1649904660000|2022-04-14 02:51:00|87352.8|87302.8|87353.7|87303.7|87354.3|87304.3|87352.2|87302.2|35
1649904670000|2022-04-14 02:51:10|87353.9|87303.9|87350|87300|87353.9|87303.9|87348.9|87298.9|23
1649904680000|2022-04-14 02:51:20|87349.7|87299.7|87350.2|87300.2|87350.3|87300.3|87349.1|87299.1|27
1649904690000|2022-04-14 02:51:30|87349.4|87299.4|87349.4|87299.4|87350.1|87300.1|87349.4|87299.4|15
1649904700000|2022-04-14 02:51:40|87349.6|87299.6|87354.4|87304.4|87355.1|87305.1|87349.4|87299.4|39
1649904710000|2022-04-14 02:51:50|87354.7|87304.7|87353.8|87303.8|87356.4|87306.4|87352.9|87302.9|31
1649904720000|2022-04-14 02:52:00|87354.2|87304.2|87354.5|87304.5|87357.5|87307.5|87354.2|87304.2|42
1649904730000|2022-04-14 02:52:10|87355.1|87305.1|87372.4|87322.4|87376.2|87326.2|87354.5|87304.5|65
1649904740000|2022-04-14 02:52:20|87372.3|87322.3|87365.6|87315.6|87374.1|87324.1|87364.5|87314.5|57
1649904750000|2022-04-14 02:52:30|87365.7|87315.7|87368|87318|87370.1|87320.1|87365.6|87315.6|39
1649904760000|2022-04-14 02:52:40|87372.2|87322.2|87366.7|87316.7|87372.2|87322.2|87365.9|87315.9|39
1649904770000|2022-04-14 02:52:50|87366.4|87316.4|87362.4|87312.4|87368.3|87318.3|87361.9|87311.9|49
1649904780000|2022-04-14 02:53:00|87365.3|87315.3|87366.3|87316.3|87366.3|87316.3|87362.5|87312.5|60
1649904790000|2022-04-14 02:53:10|87366|87316|87363|87313|87366|87316|87361.7|87311.7|47
1649904800000|2022-04-14 02:53:20|87362.9|87312.9|87364.5|87314.5|87366.9|87316.9|87362.2|87312.2|42
1649904810000|2022-04-14 02:53:30|87364.7|87314.7|87361.7|87311.7|87364.7|87314.7|87359.9|87309.9|55
1649904820000|2022-04-14 02:53:40|87361.4|87311.4|87364.5|87314.5|87364.5|87314.5|87360.9|87310.9|39
1649904830000|2022-04-14 02:53:50|87364.1|87314.1|87361.6|87311.6|87364.1|87314.1|87361.1|87311.1|23
1649904840000|2022-04-14 02:54:00|87361.9|87311.9|87358.1|87308.1|87363.7|87313.7|87358.1|87308.1|38
1649904850000|2022-04-14 02:54:10|87358.3|87308.3|87359.5|87309.5|87361.1|87311.1|87357.9|87307.9|31
1649904860000|2022-04-14 02:54:20|87359.3|87309.3|87365.8|87315.8|87366.1|87316.1|87358.7|87308.7|35
1649904870000|2022-04-14 02:54:30|87365.5|87315.5|87365.5|87315.5|87367.9|87317.9|87364.8|87314.8|32
1649904880000|2022-04-14 02:54:40|87365.1|87315.1|87363.5|87313.5|87367.7|87317.7|87362.9|87312.9|38
1649904890000|2022-04-14 02:54:50|87363.8|87313.8|87364.6|87314.6|87366.1|87316.1|87362.9|87312.9|38
1649904900000|2022-04-14 02:55:00|87365|87315|87366.8|87316.8|87367.2|87317.2|87364.5|87314.5|34
1649904910000|2022-04-14 02:55:10|87366.6|87316.6|87370.3|87320.3|87374.1|87324.1|87366.2|87316.2|39
1649904920000|2022-04-14 02:55:20|87369.9|87319.9|87369.7|87319.7|87371.6|87321.6|87369.2|87319.2|37
1649904930000|2022-04-14 02:55:30|87370.4|87320.4|87368.8|87318.8|87373.7|87323.7|87367.1|87317.1|50
1649904940000|2022-04-14 02:55:40|87368.9|87318.9|87370.8|87320.8|87372.7|87322.7|87368.7|87318.7|42
1649904950000|2022-04-14 02:55:50|87370.4|87320.4|87370|87320|87372.1|87322.1|87369.5|87319.5|50
1649904960000|2022-04-14 02:56:00|87370.1|87320.1|87380.3|87330.3|87380.3|87330.3|87368.5|87318.5|54
1649904970000|2022-04-14 02:56:10|87380.8|87330.8|87373.9|87323.9|87381.8|87331.8|87369.5|87319.5|60
1649904980000|2022-04-14 02:56:20|87374.2|87324.2|87383|87333|87384.3|87334.3|87372.2|87322.2|59
1649904990000|2022-04-14 02:56:30|87383.1|87333.1|87383.1|87333.1|87384.2|87334.2|87380.6|87330.6|53
1649905000000|2022-04-14 02:56:40|87382.8|87332.8|87380.7|87330.7|87382.8|87332.8|87379.8|87329.8|47
1649905010000|2022-04-14 02:56:50|87380.5|87330.5|87382.1|87332.1|87384.2|87334.2|87380.5|87330.5|35
1649905020000|2022-04-14 02:57:00|87380.7|87330.7|87381.5|87331.5|87382.4|87332.4|87378.6|87328.6|61
1649905030000|2022-04-14 02:57:10|87381.7|87331.7|87381.5|87331.5|87383|87333|87380.8|87330.8|33
1649905040000|2022-04-14 02:57:20|87382.6|87332.6|87382.5|87332.5|87384|87334|87381.7|87331.7|35
1649905050000|2022-04-14 02:57:30|87382.8|87332.8|87389.8|87339.8|87389.9|87339.9|87382.7|87332.7|49
1649905060000|2022-04-14 02:57:40|87391|87341|87384.2|87334.2|87392.9|87342.9|87383.7|87333.7|43
1649905070000|2022-04-14 02:57:50|87383.5|87333.5|87384|87334|87385|87335|87380.8|87330.8|44
1649905080000|2022-04-14 02:58:00|87384.4|87334.4|87398.3|87348.3|87398.6|87348.6|87384|87334|64
1649905090000|2022-04-14 02:58:10|87398.2|87348.2|87393.7|87343.7|87400.4|87350.4|87392.5|87342.5|48
1649905100000|2022-04-14 02:58:20|87394.4|87344.4|87395.8|87345.8|87396|87346|87394|87344|22
1649905110000|2022-04-14 02:58:30|87395.6|87345.6|87395.3|87345.3|87396.7|87346.7|87395.2|87345.2|28
1649905120000|2022-04-14 02:58:40|87395.9|87345.9|87393|87343|87395.9|87345.9|87391.2|87341.2|46
1649905130000|2022-04-14 02:58:50|87392.8|87342.8|87393.2|87343.2|87394.1|87344.1|87392.3|87342.3|46
1649905140000|2022-04-14 02:59:00|87393.1|87343.1|87371.9|87321.9|87395.8|87345.8|87371|87321|49
1649905150000|2022-04-14 02:59:10|87371.6|87321.6|87384.6|87334.6|87394.1|87344.1|87370.9|87320.9|43
1649905160000|2022-04-14 02:59:20|87385.8|87335.8|87379.4|87329.4|87387|87337|87378.8|87328.8|49
1649905170000|2022-04-14 02:59:30|87378.7|87328.7|87391.4|87341.4|87391.4|87341.4|87378.7|87328.7|46
1649905180000|2022-04-14 02:59:40|87391.3|87341.3|87389.5|87339.5|87391.4|87341.4|87389.5|87339.5|38
1649905190000|2022-04-14 02:59:50|87389.6|87339.6|87391.4|87341.4|87392|87342|87389.5|87339.5|38
1649905200000|2022-04-14 03:00:00|87391.5|87341.5|87390|87340|87392.2|87342.2|87389.5|87339.5|35
1649905210000|2022-04-14 03:00:10|87389.5|87339.5|87386.1|87336.1|87389.5|87339.5|87385.6|87335.6|55
1649905220000|2022-04-14 03:00:20|87386.9|87336.9|87386.1|87336.1|87386.9|87336.9|87383.1|87333.1|54
1649905230000|2022-04-14 03:00:30|87385.9|87335.9|87382.8|87332.8|87385.9|87335.9|87382.6|87332.6|37
1649905240000|2022-04-14 03:00:40|87383.7|87333.7|87381.1|87331.1|87383.9|87333.9|87380.1|87330.1|41
1649905250000|2022-04-14 03:00:50|87381.4|87331.4|87385.9|87335.9|87386.6|87336.6|87380.6|87330.6|43
1649905260000|2022-04-14 03:01:00|87385.8|87335.8|87385|87335|87386.1|87336.1|87383.1|87333.1|39
1649905270000|2022-04-14 03:01:10|87384.9|87334.9|87381.2|87331.2|87384.9|87334.9|87380.5|87330.5|35
1649905280000|2022-04-14 03:01:20|87381.1|87331.1|87382.8|87332.8|87384.5|87334.5|87379.2|87329.2|56
1649905290000|2022-04-14 03:01:30|87383.4|87333.4|87381.8|87331.8|87385.3|87335.3|87379.5|87329.5|41
1649905300000|2022-04-14 03:01:40|87380.9|87330.9|87381.1|87331.1|87382.9|87332.9|87380.1|87330.1|41
1649905310000|2022-04-14 03:01:50|87381|87331|87382.5|87332.5|87383.8|87333.8|87380.1|87330.1|46
1649905320000|2022-04-14 03:02:00|87382.4|87332.4|87381.4|87331.4|87384.5|87334.5|87379.2|87329.2|49
1649905330000|2022-04-14 03:02:10|87382.1|87332.1|87379.7|87329.7|87382.4|87332.4|87379.2|87329.2|32
1649905340000|2022-04-14 03:02:20|87379.6|87329.6|87383.2|87333.2|87383.6|87333.6|87379.6|87329.6|42
1649905350000|2022-04-14 03:02:30|87384.3|87334.3|87383.9|87333.9|87386.2|87336.2|87382.6|87332.6|49
1649905360000|2022-04-14 03:02:40|87383.4|87333.4|87385.1|87335.1|87385.6|87335.6|87380.8|87330.8|32
1649905370000|2022-04-14 03:02:50|87384.6|87334.6|87375.3|87325.3|87385|87335|87375.3|87325.3|40
1649905380000|2022-04-14 03:03:00|87375.5|87325.5|87369.2|87319.2|87379.4|87329.4|87369.2|87319.2|64
1649905390000|2022-04-14 03:03:10|87369.9|87319.9|87372.7|87322.7|87374.9|87324.9|87368.6|87318.6|55
1649905400000|2022-04-14 03:03:20|87372.3|87322.3|87373.4|87323.4|87374.1|87324.1|87372|87322|51
1649905410000|2022-04-14 03:03:30|87372.7|87322.7|87359.1|87309.1|87373.3|87323.3|87358.1|87308.1|59
1649905420000|2022-04-14 03:03:40|87361.3|87311.3|87360.6|87310.6|87361.7|87311.7|87359.2|87309.2|56
1649905430000|2022-04-14 03:03:50|87360.5|87310.5|87363.8|87313.8|87363.8|87313.8|87355.3|87305.3|55
1649905440000|2022-04-14 03:04:00|87364.9|87314.9|87376.3|87326.3|87376.3|87326.3|87364.4|87314.4|64
1649905450000|2022-04-14 03:04:10|87375.7|87325.7|87379.7|87329.7|87380.6|87330.6|87374.7|87324.7|50
1649905460000|2022-04-14 03:04:20|87379.4|87329.4|87377.9|87327.9|87380.9|87330.9|87377.9|87327.9|36
1649905470000|2022-04-14 03:04:30|87377.6|87327.6|87379.7|87329.7|87380.2|87330.2|87376.2|87326.2|46
1649905480000|2022-04-14 03:04:40|87380.3|87330.3|87379.5|87329.5|87381.8|87331.8|87378.7|87328.7|35
1649905490000|2022-04-14 03:04:50|87379.8|87329.8|87379.2|87329.2|87380.3|87330.3|87377|87327|30
1649905500000|2022-04-14 03:05:00|87379.4|87329.4|87379.6|87329.6|87382.5|87332.5|87376.9|87326.9|47
1649905510000|2022-04-14 03:05:10|87379.4|87329.4|87379.9|87329.9|87379.9|87329.9|87378.6|87328.6|43
1649905520000|2022-04-14 03:05:20|87379.8|87329.8|87378.6|87328.6|87379.8|87329.8|87375.3|87325.3|23
1649905530000|2022-04-14 03:05:30|87378.8|87328.8|87378.8|87328.8|87378.8|87328.8|87375.8|87325.8|26
1649905540000|2022-04-14 03:05:40|87378.9|87328.9|87380.2|87330.2|87380.2|87330.2|87373.4|87323.4|23
1649905550000|2022-04-14 03:05:50|87380.8|87330.8|87384.9|87334.9|87385.4|87335.4|87378.3|87328.3|25
1649905560000|2022-04-14 03:06:00|87386.2|87336.2|87383|87333|87386.3|87336.3|87381.1|87331.1|35
1649905570000|2022-04-14 03:06:10|87383.1|87333.1|87383.3|87333.3|87383.7|87333.7|87378.1|87328.1|36
1649905580000|2022-04-14 03:06:20|87383.1|87333.1|87381.2|87331.2|87383.2|87333.2|87376.7|87326.7|40
1649905590000|2022-04-14 03:06:30|87381.6|87331.6|87382.1|87332.1|87382.1|87332.1|87380|87330|25
1649905600000|2022-04-14 03:06:40|87382.2|87332.2|87381.4|87331.4|87382.5|87332.5|87379.1|87329.1|38
1649905610000|2022-04-14 03:06:50|87380.7|87330.7|87380.6|87330.6|87382|87332|87378.7|87328.7|32
1649905620000|2022-04-14 03:07:00|87380.5|87330.5|87380.8|87330.8|87383.6|87333.6|87379.1|87329.1|46
1649905630000|2022-04-14 03:07:10|87380.6|87330.6|87381.9|87331.9|87382|87332|87380|87330|29
1649905640000|2022-04-14 03:07:20|87381.6|87331.6|87382.7|87332.7|87382.8|87332.8|87381.5|87331.5|24
1649905650000|2022-04-14 03:07:30|87382.8|87332.8|87382.8|87332.8|87384.4|87334.4|87382.6|87332.6|35
1649905660000|2022-04-14 03:07:40|87382.6|87332.6|87389.4|87339.4|87389.4|87339.4|87382.6|87332.6|40
1649905670000|2022-04-14 03:07:50|87387.9|87337.9|87387.2|87337.2|87388.5|87338.5|87386|87336|44
1649905680000|2022-04-14 03:08:00|87387.6|87337.6|87385|87335|87388.3|87338.3|87385|87335|43
1649905690000|2022-04-14 03:08:10|87385.2|87335.2|87384|87334|87386.7|87336.7|87382.6|87332.6|46
1649905700000|2022-04-14 03:08:20|87384.3|87334.3|87379|87329|87384.3|87334.3|87378.3|87328.3|51
1649905710000|2022-04-14 03:08:30|87379.3|87329.3|87378.6|87328.6|87381.8|87331.8|87375.2|87325.2|39
1649905720000|2022-04-14 03:08:40|87372.5|87322.5|87380.7|87330.7|87380.9|87330.9|87372.3|87322.3|34
1649905730000|2022-04-14 03:08:50|87381.1|87331.1|87378.5|87328.5|87381.5|87331.5|87377.6|87327.6|42
1649905740000|2022-04-14 03:09:00|87378.4|87328.4|87374.2|87324.2|87378.5|87328.5|87374.1|87324.1|39
1649905750000|2022-04-14 03:09:10|87374.1|87324.1|87378.6|87328.6|87378.7|87328.7|87374.1|87324.1|28
1649905760000|2022-04-14 03:09:20|87378.9|87328.9|87380.7|87330.7|87381.6|87331.6|87378.5|87328.5|39
1649905770000|2022-04-14 03:09:30|87380.6|87330.6|87377.7|87327.7|87380.6|87330.6|87376|87326|42
1649905780000|2022-04-14 03:09:40|87377.6|87327.6|87378.8|87328.8|87379.9|87329.9|87377.2|87327.2|31
1649905790000|2022-04-14 03:09:50|87379|87329|87379.1|87329.1|87379.7|87329.7|87379|87329|15
1649905800000|2022-04-14 03:10:00|87378.9|87328.9|87378.5|87328.5|87379.4|87329.4|87377.7|87327.7|22
1649905810000|2022-04-14 03:10:10|87378.4|87328.4|87379.2|87329.2|87379.2|87329.2|87376.9|87326.9|20
1649905820000|2022-04-14 03:10:20|87379|87329|87372.7|87322.7|87380.1|87330.1|87365.4|87315.4|49
1649905830000|2022-04-14 03:10:30|87372.6|87322.6|87375.6|87325.6|87376.2|87326.2|87371.7|87321.7|45
1649905840000|2022-04-14 03:10:40|87375.8|87325.8|87376|87326|87376.3|87326.3|87375.5|87325.5|18
1649905850000|2022-04-14 03:10:50|87375.9|87325.9|87380|87330|87381.1|87331.1|87375.6|87325.6|42
1649905860000|2022-04-14 03:11:00|87380.3|87330.3|87381.6|87331.6|87382.2|87332.2|87379.9|87329.9|31
1649905870000|2022-04-14 03:11:10|87381.4|87331.4|87381.1|87331.1|87381.5|87331.5|87379.4|87329.4|23
1649905880000|2022-04-14 03:11:20|87381|87331|87380.8|87330.8|87381.5|87331.5|87380|87330|36
1649905890000|2022-04-14 03:11:30|87380.7|87330.7|87381.6|87331.6|87381.7|87331.7|87380.6|87330.6|32
1649905900000|2022-04-14 03:11:40|87381.4|87331.4|87378.8|87328.8|87381.7|87331.7|87377.1|87327.1|41
1649905910000|2022-04-14 03:11:50|87379.3|87329.3|87380|87330|87380|87330|87378.2|87328.2|34
1649905920000|2022-04-14 03:12:00|87377.8|87327.8|87372.3|87322.3|87377.9|87327.9|87372.2|87322.2|46
1649905930000|2022-04-14 03:12:10|87372.5|87322.5|87372.1|87322.1|87374.7|87324.7|87370.3|87320.3|53
1649905940000|2022-04-14 03:12:20|87371.6|87321.6|87374.5|87324.5|87374.9|87324.9|87371.6|87321.6|53
1649905950000|2022-04-14 03:12:30|87374.4|87324.4|87383.4|87333.4|87384.2|87334.2|87374.4|87324.4|45
1649905960000|2022-04-14 03:12:40|87383.5|87333.5|87387.2|87337.2|87387.5|87337.5|87383.4|87333.4|41
1649905970000|2022-04-14 03:12:50|87387.1|87337.1|87390.7|87340.7|87391.4|87341.4|87386.5|87336.5|41
1649905980000|2022-04-14 03:13:00|87390.1|87340.1|87389.5|87339.5|87391.3|87341.3|87386.3|87336.3|54
1649905990000|2022-04-14 03:13:10|87389.1|87339.1|87387.7|87337.7|87389.1|87339.1|87386.9|87336.9|27
1649906000000|2022-04-14 03:13:20|87388|87338|87387.4|87337.4|87388.7|87338.7|87386.8|87336.8|27
1649906010000|2022-04-14 03:13:30|87387.6|87337.6|87382.8|87332.8|87387.6|87337.6|87381.5|87331.5|38
1649906020000|2022-04-14 03:13:40|87383.7|87333.7|87379.9|87329.9|87385.4|87335.4|87378.5|87328.5|43
1649906030000|2022-04-14 03:13:50|87379.7|87329.7|87380.6|87330.6|87380.7|87330.7|87377.9|87327.9|37
1649906040000|2022-04-14 03:14:00|87380.5|87330.5|87380.7|87330.7|87381.2|87331.2|87379.9|87329.9|35
1649906050000|2022-04-14 03:14:10|87381|87331|87378.1|87328.1|87381.5|87331.5|87377.3|87327.3|24
1649906060000|2022-04-14 03:14:20|87378.6|87328.6|87380.7|87330.7|87381.2|87331.2|87378.6|87328.6|23
1649906070000|2022-04-14 03:14:30|87380.3|87330.3|87381.3|87331.3|87381.7|87331.7|87379.5|87329.5|24
1649906080000|2022-04-14 03:14:40|87381.7|87331.7|87380.8|87330.8|87382.9|87332.9|87380.6|87330.6|29
1649906090000|2022-04-14 03:14:50|87380.2|87330.2|87379.4|87329.4|87381.7|87331.7|87378.4|87328.4|33
1649906100000|2022-04-14 03:15:00|87379.3|87329.3|87377.1|87327.1|87380.2|87330.2|87376.6|87326.6|34
1649906110000|2022-04-14 03:15:10|87377.7|87327.7|87376.9|87326.9|87379|87329|87376.4|87326.4|38
1649906120000|2022-04-14 03:15:20|87376.7|87326.7|87370.8|87320.8|87378.3|87328.3|87369.1|87319.1|51
1649906130000|2022-04-14 03:15:30|87370.5|87320.5|87374.1|87324.1|87374.8|87324.8|87370.1|87320.1|62
1649906140000|2022-04-14 03:15:40|87373.6|87323.6|87371|87321|87374.1|87324.1|87370.8|87320.8|51
1649906150000|2022-04-14 03:15:50|87371.5|87321.5|87373|87323|87374|87324|87370.8|87320.8|46
1649906160000|2022-04-14 03:16:00|87372.9|87322.9|87371.8|87321.8|87373.8|87323.8|87371.7|87321.7|52
1649906170000|2022-04-14 03:16:10|87372.2|87322.2|87374.1|87324.1|87374.7|87324.7|87370.6|87320.6|62
1649906180000|2022-04-14 03:16:20|87373.9|87323.9|87374.7|87324.7|87376.2|87326.2|87373|87323|48
1649906190000|2022-04-14 03:16:30|87374|87324|87362.5|87312.5|87375|87325|87361|87311|64
1649906200000|2022-04-14 03:16:40|87362.2|87312.2|87358.8|87308.8|87362.4|87312.4|87357.6|87307.6|62
1649906210000|2022-04-14 03:16:50|87358.5|87308.5|87349.3|87299.3|87359.5|87309.5|87335.6|87285.6|49
1649906220000|2022-04-14 03:17:00|87349.1|87299.1|87355.4|87305.4|87356.9|87306.9|87348.1|87298.1|45
1649906230000|2022-04-14 03:17:10|87355.3|87305.3|87356.5|87306.5|87356.9|87306.9|87354.6|87304.6|37
1649906240000|2022-04-14 03:17:20|87356.1|87306.1|87356.1|87306.1|87356.6|87306.6|87355.5|87305.5|34
1649906250000|2022-04-14 03:17:30|87355.7|87305.7|87356.2|87306.2|87356.2|87306.2|87355.2|87305.2|22
1649906260000|2022-04-14 03:17:40|87356.9|87306.9|87356.8|87306.8|87357.7|87307.7|87356.4|87306.4|14
1649906270000|2022-04-14 03:17:50|87354.9|87304.9|87356.1|87306.1|87356.1|87306.1|87351.4|87301.4|37
1649906280000|2022-04-14 03:18:00|87355.6|87305.6|87354.8|87304.8|87357.3|87307.3|87354.3|87304.3|22
1649906290000|2022-04-14 03:18:10|87354.6|87304.6|87352.9|87302.9|87354.9|87304.9|87352.3|87302.3|30
1649906300000|2022-04-14 03:18:20|87352.8|87302.8|87352.3|87302.3|87353.9|87303.9|87351.9|87301.9|31
1649906310000|2022-04-14 03:18:30|87352.1|87302.1|87350.9|87300.9|87352.8|87302.8|87349.7|87299.7|31
1649906320000|2022-04-14 03:18:40|87351|87301|87350.6|87300.6|87351.4|87301.4|87349.3|87299.3|30
1649906330000|2022-04-14 03:18:50|87350.5|87300.5|87349.4|87299.4|87350.7|87300.7|87348.8|87298.8|26
1649906340000|2022-04-14 03:19:00|87349.7|87299.7|87345|87295|87349.8|87299.8|87344.5|87294.5|33
1649906350000|2022-04-14 03:19:10|87345.2|87295.2|87344.1|87294.1|87345.3|87295.3|87343.2|87293.2|26
1649906360000|2022-04-14 03:19:20|87343.9|87293.9|87346.9|87296.9|87348.4|87298.4|87343.5|87293.5|34
1649906370000|2022-04-14 03:19:30|87347.1|87297.1|87345.4|87295.4|87348.5|87298.5|87344.9|87294.9|37
1649906380000|2022-04-14 03:19:40|87345.1|87295.1|87346.7|87296.7|87347.3|87297.3|87344.2|87294.2|40
1649906390000|2022-04-14 03:19:50|87346.8|87296.8|87344.9|87294.9|87346.8|87296.8|87343.6|87293.6|26
1649906400000|2022-04-14 03:20:00|87344.7|87294.7|87345.2|87295.2|87347.1|87297.1|87344.7|87294.7|30
1649906410000|2022-04-14 03:20:10|87345.1|87295.1|87351.8|87301.8|87352.9|87302.9|87345.1|87295.1|45
1649906420000|2022-04-14 03:20:20|87352|87302|87348.9|87298.9|87352|87302|87348.9|87298.9|44
1649906430000|2022-04-14 03:20:30|87348.8|87298.8|87349|87299|87349.7|87299.7|87348.4|87298.4|30
1649906440000|2022-04-14 03:20:40|87348.9|87298.9|87351.9|87301.9|87352.1|87302.1|87348.2|87298.2|34
1649906450000|2022-04-14 03:20:50|87352.1|87302.1|87353.4|87303.4|87353.8|87303.8|87351.3|87301.3|26
1649906460000|2022-04-14 03:21:00|87353.3|87303.3|87352.7|87302.7|87353.6|87303.6|87352.2|87302.2|21
1649906470000|2022-04-14 03:21:10|87352.3|87302.3|87352.2|87302.2|87354.4|87304.4|87351.4|87301.4|32
1649906480000|2022-04-14 03:21:20|87352.1|87302.1|87351.4|87301.4|87352.6|87302.6|87350.7|87300.7|19
1649906490000|2022-04-14 03:21:30|87351.7|87301.7|87351|87301|87352|87302|87350.9|87300.9|22
1649906500000|2022-04-14 03:21:40|87351.2|87301.2|87351.7|87301.7|87352.9|87302.9|87350.7|87300.7|20
1649906510000|2022-04-14 03:21:50|87351.5|87301.5|87351.4|87301.4|87352.3|87302.3|87350.2|87300.2|21
1649906520000|2022-04-14 03:22:00|87351.8|87301.8|87350.9|87300.9|87351.9|87301.9|87348.4|87298.4|28
1649906530000|2022-04-14 03:22:10|87352|87302|87350.4|87300.4|87352|87302|87349.2|87299.2|20
1649906540000|2022-04-14 03:22:20|87350.3|87300.3|87349.1|87299.1|87351.4|87301.4|87348.3|87298.3|27
1649906550000|2022-04-14 03:22:30|87349.3|87299.3|87350.5|87300.5|87351.3|87301.3|87348.8|87298.8|25
1649906560000|2022-04-14 03:22:40|87350.8|87300.8|87349.5|87299.5|87351.2|87301.2|87347.6|87297.6|24
1649906570000|2022-04-14 03:22:50|87349.6|87299.6|87347.5|87297.5|87350.1|87300.1|87346.8|87296.8|20
1649906580000|2022-04-14 03:23:00|87348.3|87298.3|87349.4|87299.4|87350.5|87300.5|87347.9|87297.9|30
1649906590000|2022-04-14 03:23:10|87349.5|87299.5|87348.3|87298.3|87350.5|87300.5|87347.7|87297.7|25
1649906600000|2022-04-14 03:23:20|87347.9|87297.9|87348.9|87298.9|87350.1|87300.1|87347.4|87297.4|25
1649906610000|2022-04-14 03:23:30|87349.2|87299.2|87345.1|87295.1|87351.1|87301.1|87344.9|87294.9|35
1649906620000|2022-04-14 03:23:40|87345.2|87295.2|87349|87299|87349|87299|87345.1|87295.1|28
1649906630000|2022-04-14 03:23:50|87348.8|87298.8|87346.4|87296.4|87350|87300|87346.4|87296.4|33
1649906640000|2022-04-14 03:24:00|87346.7|87296.7|87343.9|87293.9|87346.8|87296.8|87343.5|87293.5|31
1649906650000|2022-04-14 03:24:10|87343.8|87293.8|87343.6|87293.6|87344.3|87294.3|87343|87293|26
1649906660000|2022-04-14 03:24:20|87343.5|87293.5|87342.1|87292.1|87344.3|87294.3|87342|87292|22
1649906670000|2022-04-14 03:24:30|87342.2|87292.2|87343.3|87293.3|87344.4|87294.4|87342.2|87292.2|35
1649906680000|2022-04-14 03:24:40|87343.4|87293.4|87338.7|87288.7|87344.3|87294.3|87337.7|87287.7|43
1649906690000|2022-04-14 03:24:50|87338.4|87288.4|87339.7|87289.7|87341.5|87291.5|87338.4|87288.4|32
1649906700000|2022-04-14 03:25:00|87339.5|87289.5|87339.9|87289.9|87341.1|87291.1|87339.3|87289.3|26
1649906710000|2022-04-14 03:25:10|87340|87290|87340.3|87290.3|87340.8|87290.8|87339.8|87289.8|22
1649906720000|2022-04-14 03:25:20|87340.2|87290.2|87337.8|87287.8|87340.8|87290.8|87336.9|87286.9|45
1649906730000|2022-04-14 03:25:30|87338.1|87288.1|87333|87283|87339.2|87289.2|87332.8|87282.8|54
1649906740000|2022-04-14 03:25:40|87333.2|87283.2|87328.7|87278.7|87335.4|87285.4|87324.1|87274.1|42
1649906750000|2022-04-14 03:25:50|87328.6|87278.6|87328.9|87278.9|87329.5|87279.5|87327.7|87277.7|36
1649906760000|2022-04-14 03:26:00|87329.2|87279.2|87330|87280|87333.1|87283.1|87329|87279|45
1649906770000|2022-04-14 03:26:10|87330.1|87280.1|87328|87278|87331.4|87281.4|87327.3|87277.3|38
1649906780000|2022-04-14 03:26:20|87328.2|87278.2|87322.9|87272.9|87328.9|87278.9|87319.2|87269.2|57
1649906790000|2022-04-14 03:26:30|87322.8|87272.8|87320.6|87270.6|87322.9|87272.9|87319.6|87269.6|24
1649906800000|2022-04-14 03:26:40|87320.8|87270.8|87314.2|87264.2|87321.7|87271.7|87312.5|87262.5|47
1649906810000|2022-04-14 03:26:50|87314.4|87264.4|87309.8|87259.8|87315.2|87265.2|87309.6|87259.6|57
1649906820000|2022-04-14 03:27:00|87310.6|87260.6|87343.8|87293.8|87343.8|87293.8|87292.5|87242.5|65
1649906830000|2022-04-14 03:27:10|87341.6|87291.6|87341.9|87291.9|87347.7|87297.7|87336.7|87286.7|76
1649906840000|2022-04-14 03:27:20|87342.3|87292.3|87341.7|87291.7|87345.8|87295.8|87340.4|87290.4|68
1649906850000|2022-04-14 03:27:30|87342.1|87292.1|87343|87293|87347.2|87297.2|87338|87288|67
1649906860000|2022-04-14 03:27:40|87343.1|87293.1|87346.4|87296.4|87352.1|87302.1|87341.6|87291.6|58
1649906870000|2022-04-14 03:27:50|87347.3|87297.3|87346.7|87296.7|87347.5|87297.5|87343|87293|54
1649906880000|2022-04-14 03:28:00|87346.4|87296.4|87349.2|87299.2|87349.9|87299.9|87343.7|87293.7|64
1649906890000|2022-04-14 03:28:10|87347.8|87297.8|87349.3|87299.3|87351.6|87301.6|87346.6|87296.6|73
1649906900000|2022-04-14 03:28:20|87347.8|87297.8|87350.7|87300.7|87352.1|87302.1|87347.5|87297.5|58
1649906910000|2022-04-14 03:28:30|87350.6|87300.6|87351.8|87301.8|87353.4|87303.4|87347.9|87297.9|44
1649906920000|2022-04-14 03:28:40|87352.5|87302.5|87347.1|87297.1|87356.1|87306.1|87347.1|87297.1|67
1649906930000|2022-04-14 03:28:50|87348.3|87298.3|87346.4|87296.4|87348.3|87298.3|87343.7|87293.7|69
1649906940000|2022-04-14 03:29:00|87345.2|87295.2|87348.9|87298.9|87350.1|87300.1|87343|87293|68
1649906950000|2022-04-14 03:29:10|87348.8|87298.8|87347.8|87297.8|87353.5|87303.5|87344.7|87294.7|71
1649906960000|2022-04-14 03:29:20|87346.5|87296.5|87346.4|87296.4|87350|87300|87344.2|87294.2|71
1649906970000|2022-04-14 03:29:30|87345.7|87295.7|87346|87296|87348.5|87298.5|87343.3|87293.3|77
1649906980000|2022-04-14 03:29:40|87345|87295|87346|87296|87348.6|87298.6|87341.6|87291.6|71
1649906990000|2022-04-14 03:29:50|87344.2|87294.2|87348.1|87298.1|87348.9|87298.9|87343.4|87293.4|70
1649907000000|2022-04-14 03:30:00|87346.8|87296.8|87353.6|87303.6|87354.8|87304.8|87344.9|87294.9|76
1649907010000|2022-04-14 03:30:10|87353.9|87303.9|87353.2|87303.2|87353.9|87303.9|87348|87298|75
1649907020000|2022-04-14 03:30:20|87352.6|87302.6|87352.9|87302.9|87355.2|87305.2|87349.7|87299.7|76
1649907030000|2022-04-14 03:30:30|87351.8|87301.8|87356.8|87306.8|87357.3|87307.3|87349.9|87299.9|78
1649907040000|2022-04-14 03:30:40|87356.5|87306.5|87354.7|87304.7|87357.1|87307.1|87351.5|87301.5|78
1649907050000|2022-04-14 03:30:50|87354.1|87304.1|87351.9|87301.9|87355.7|87305.7|87349.2|87299.2|57
1649907060000|2022-04-14 03:31:00|87351.6|87301.6|87351.6|87301.6|87352.6|87302.6|87349.7|87299.7|41
1649907070000|2022-04-14 03:31:10|87356|87306|87356.8|87306.8|87357|87307|87351.5|87301.5|76
1649907080000|2022-04-14 03:31:20|87356.1|87306.1|87356|87306|87360.1|87310.1|87353.3|87303.3|55
1649907090000|2022-04-14 03:31:30|87356.1|87306.1|87355.2|87305.2|87357|87307|87352.1|87302.1|70
1649907100000|2022-04-14 03:31:40|87352.8|87302.8|87354.4|87304.4|87355.3|87305.3|87347.9|87297.9|78
1649907110000|2022-04-14 03:31:50|87353.7|87303.7|87352|87302|87355.5|87305.5|87349.8|87299.8|72
1649907120000|2022-04-14 03:32:00|87354.6|87304.6|87350.1|87300.1|87354.9|87304.9|87348|87298|78
1649907130000|2022-04-14 03:32:10|87349.9|87299.9|87350.5|87300.5|87353.8|87303.8|87346.1|87296.1|39
1649907140000|2022-04-14 03:32:20|87351.4|87301.4|87352.4|87302.4|87353|87303|87348.2|87298.2|55
1649907150000|2022-04-14 03:32:30|87352|87302|87353.4|87303.4|87354.9|87304.9|87350.9|87300.9|70
1649907160000|2022-04-14 03:32:40|87352.8|87302.8|87355.3|87305.3|87355.9|87305.9|87352.1|87302.1|58
1649907170000|2022-04-14 03:32:50|87355.2|87305.2|87354.5|87304.5|87355.8|87305.8|87353.9|87303.9|42
1649907180000|2022-04-14 03:33:00|87353.6|87303.6|87349.5|87299.5|87353.7|87303.7|87347.3|87297.3|59
1649907190000|2022-04-14 03:33:10|87350.5|87300.5|87351|87301|87352.6|87302.6|87344.1|87294.1|65
1649907200000|2022-04-14 03:33:20|87350.7|87300.7|87344.6|87294.6|87352.3|87302.3|87344.6|87294.6|44
1649907210000|2022-04-14 03:33:30|87345.6|87295.6|87345.2|87295.2|87349.5|87299.5|87344.1|87294.1|43
1649907220000|2022-04-14 03:33:40|87344.5|87294.5|87355.7|87305.7|87357.7|87307.7|87344.5|87294.5|73
1649907230000|2022-04-14 03:33:50|87354.7|87304.7|87356.8|87306.8|87360.2|87310.2|87354.7|87304.7|59
1649907240000|2022-04-14 03:34:00|87357|87307|87359.3|87309.3|87361.3|87311.3|87356.6|87306.6|49
1649907250000|2022-04-14 03:34:10|87358.2|87308.2|87385.9|87335.9|87390.2|87340.2|87358.2|87308.2|54
1649907260000|2022-04-14 03:34:20|87386|87336|87383|87333|87386.6|87336.6|87382.8|87332.8|35
1649907270000|2022-04-14 03:34:30|87382.8|87332.8|87383.5|87333.5|87384|87334|87378.9|87328.9|76
1649907280000|2022-04-14 03:34:40|87382.7|87332.7|87384.1|87334.1|87386.1|87336.1|87380.1|87330.1|74
1649907290000|2022-04-14 03:34:50|87384.8|87334.8|87396.3|87346.3|87398.2|87348.2|87381|87331|74
1649907300000|2022-04-14 03:35:00|87393.8|87343.8|87397|87347|87398.2|87348.2|87393.5|87343.5|55
1649907310000|2022-04-14 03:35:10|87396.5|87346.5|87400.3|87350.3|87401.2|87351.2|87395.3|87345.3|43
1649907320000|2022-04-14 03:35:20|87400.1|87350.1|87402.1|87352.1|87406.5|87356.5|87399.1|87349.1|57
1649907330000|2022-04-14 03:35:30|87402.6|87352.6|87401.5|87351.5|87403.7|87353.7|87400.1|87350.1|39
1649907340000|2022-04-14 03:35:40|87401.7|87351.7|87401.5|87351.5|87403.2|87353.2|87399.6|87349.6|26
1649907350000|2022-04-14 03:35:50|87400.1|87350.1|87396.7|87346.7|87402.9|87352.9|87394.2|87344.2|43
1649907360000|2022-04-14 03:36:00|87396.5|87346.5|87397.7|87347.7|87398.8|87348.8|87395.4|87345.4|44
1649907370000|2022-04-14 03:36:10|87398|87348|87400.3|87350.3|87402.3|87352.3|87397.1|87347.1|26
1649907380000|2022-04-14 03:36:20|87400.7|87350.7|87401.3|87351.3|87403.1|87353.1|87399|87349|71
1649907390000|2022-04-14 03:36:30|87401.9|87351.9|87401.2|87351.2|87405.5|87355.5|87399.8|87349.8|69
1649907400000|2022-04-14 03:36:40|87401.5|87351.5|87400|87350|87401.6|87351.6|87399.5|87349.5|63
1649907410000|2022-04-14 03:36:50|87400.9|87350.9|87399.5|87349.5|87403.8|87353.8|87397.7|87347.7|38
1649907420000|2022-04-14 03:37:00|87401|87351|87403.2|87353.2|87403.2|87353.2|87399|87349|66
1649907430000|2022-04-14 03:37:10|87403.6|87353.6|87404.4|87354.4|87407.1|87357.1|87402.1|87352.1|43
1649907440000|2022-04-14 03:37:20|87403.7|87353.7|87401.4|87351.4|87405.1|87355.1|87399.5|87349.5|46
1649907450000|2022-04-14 03:37:30|87401.6|87351.6|87402.9|87352.9|87404.4|87354.4|87401.6|87351.6|24
1649907460000|2022-04-14 03:37:40|87403|87353|87402.5|87352.5|87403.1|87353.1|87402.1|87352.1|24
1649907470000|2022-04-14 03:37:50|87402.6|87352.6|87405.6|87355.6|87405.6|87355.6|87401.7|87351.7|41
1649907480000|2022-04-14 03:38:00|87403.7|87353.7|87401.5|87351.5|87405|87355|87400.4|87350.4|31
1649907490000|2022-04-14 03:38:10|87402|87352|87397.8|87347.8|87404.5|87354.5|87397.8|87347.8|41
1649907500000|2022-04-14 03:38:20|87399.4|87349.4|87400.4|87350.4|87400.7|87350.7|87398.7|87348.7|16
1649907510000|2022-04-14 03:38:30|87400|87350|87401.8|87351.8|87403.2|87353.2|87398.2|87348.2|34
1649907520000|2022-04-14 03:38:40|87402.2|87352.2|87402.2|87352.2|87405.8|87355.8|87402.1|87352.1|27
1649907530000|2022-04-14 03:38:50|87401.6|87351.6|87399.6|87349.6|87402.7|87352.7|87399|87349|37
1649907540000|2022-04-14 03:39:00|87401.1|87351.1|87399.7|87349.7|87402.4|87352.4|87399.2|87349.2|37
1649907550000|2022-04-14 03:39:10|87399.8|87349.8|87399.9|87349.9|87400|87350|87399|87349|26
1649907560000|2022-04-14 03:39:20|87399.8|87349.8|87400.2|87350.2|87400.2|87350.2|87399|87349|31
1649907570000|2022-04-14 03:39:30|87400.4|87350.4|87401.4|87351.4|87401.5|87351.5|87399.8|87349.8|23
1649907580000|2022-04-14 03:39:40|87401.2|87351.2|87400.3|87350.3|87402.6|87352.6|87398.3|87348.3|25
1649907590000|2022-04-14 03:39:50|87399.5|87349.5|87399.4|87349.4|87400.9|87350.9|87398|87348|29
1649907600000|2022-04-14 03:40:00|87399.8|87349.8|87400.8|87350.8|87401.7|87351.7|87399.3|87349.3|18
1649907610000|2022-04-14 03:40:10|87401.1|87351.1|87398.9|87348.9|87401.1|87351.1|87398.1|87348.1|25
1649907620000|2022-04-14 03:40:20|87399.1|87349.1|87399.4|87349.4|87401.3|87351.3|87398.3|87348.3|21
1649907630000|2022-04-14 03:40:30|87399.2|87349.2|87399.7|87349.7|87400.1|87350.1|87398.8|87348.8|22
1649907640000|2022-04-14 03:40:40|87399.9|87349.9|87401.2|87351.2|87409.2|87359.2|87399.3|87349.3|21
1649907650000|2022-04-14 03:40:50|87403.3|87353.3|87403|87353|87404.5|87354.5|87401.5|87351.5|25
1649907660000|2022-04-14 03:41:00|87403.2|87353.2|87401.1|87351.1|87404.6|87354.6|87400.6|87350.6|21
1649907670000|2022-04-14 03:41:10|87401.4|87351.4|87402.6|87352.6|87402.6|87352.6|87401|87351|14
1649907680000|2022-04-14 03:41:20|87401.8|87351.8|87401.6|87351.6|87402.5|87352.5|87401.6|87351.6|14
1649907690000|2022-04-14 03:41:30|87402.1|87352.1|87401.4|87351.4|87403.2|87353.2|87399.4|87349.4|29
1649907700000|2022-04-14 03:41:40|87400.5|87350.5|87397.2|87347.2|87402.6|87352.6|87396.7|87346.7|37
1649907710000|2022-04-14 03:41:50|87397.4|87347.4|87402.9|87352.9|87403.6|87353.6|87397.4|87347.4|52
1649907720000|2022-04-14 03:42:00|87403.4|87353.4|87406.4|87356.4|87407.4|87357.4|87402.6|87352.6|37
1649907730000|2022-04-14 03:42:10|87406.3|87356.3|87404.9|87354.9|87406.7|87356.7|87404|87354|28
1649907740000|2022-04-14 03:42:20|87405|87355|87408.3|87358.3|87408.3|87358.3|87404.8|87354.8|31
1649907750000|2022-04-14 03:42:30|87408.4|87358.4|87408.5|87358.5|87408.9|87358.9|87408.1|87358.1|22
1649907760000|2022-04-14 03:42:40|87408.4|87358.4|87412.9|87362.9|87413.8|87363.8|87407.5|87357.5|33
1649907770000|2022-04-14 03:42:50|87413.4|87363.4|87410.1|87360.1|87413.6|87363.6|87409.8|87359.8|32
1649907780000|2022-04-14 03:43:00|87410.8|87360.8|87413.3|87363.3|87413.6|87363.6|87409.8|87359.8|32
1649907790000|2022-04-14 03:43:10|87414.8|87364.8|87412.5|87362.5|87415.6|87365.6|87412.3|87362.3|22
1649907800000|2022-04-14 03:43:20|87412.3|87362.3|87412.3|87362.3|87414.1|87364.1|87410.4|87360.4|30
1649907810000|2022-04-14 03:43:30|87411.3|87361.3|87412.7|87362.7|87413.1|87363.1|87410.5|87360.5|31
1649907820000|2022-04-14 03:43:40|87413.1|87363.1|87414.1|87364.1|87414.1|87364.1|87412.3|87362.3|17
1649907830000|2022-04-14 03:43:50|87414.4|87364.4|87412.2|87362.2|87416.4|87366.4|87412.2|87362.2|38
1649907840000|2022-04-14 03:44:00|87412.3|87362.3|87410.2|87360.2|87413|87363|87408.2|87358.2|37
1649907850000|2022-04-14 03:44:10|87410|87360|87410.6|87360.6|87410.8|87360.8|87409.4|87359.4|21
1649907860000|2022-04-14 03:44:20|87409.5|87359.5|87412.7|87362.7|87412.7|87362.7|87409.5|87359.5|31
1649907870000|2022-04-14 03:44:30|87412.5|87362.5|87410.7|87360.7|87413.8|87363.8|87410.7|87360.7|38
1649907880000|2022-04-14 03:44:40|87411.5|87361.5|87414.1|87364.1|87414.3|87364.3|87411.1|87361.1|34
1649907890000|2022-04-14 03:44:50|87413.9|87363.9|87416|87366|87416.2|87366.2|87413.6|87363.6|21
1649907900000|2022-04-14 03:45:00|87416.3|87366.3|87414.4|87364.4|87416.3|87366.3|87412.5|87362.5|36
1649907910000|2022-04-14 03:45:10|87414.9|87364.9|87417.6|87367.6|87417.7|87367.7|87414.7|87364.7|23
1649907920000|2022-04-14 03:45:20|87417.7|87367.7|87416.1|87366.1|87419.4|87369.4|87415.3|87365.3|30
1649907930000|2022-04-14 03:45:30|87415.9|87365.9|87415.4|87365.4|87416.1|87366.1|87414.7|87364.7|28
1649907940000|2022-04-14 03:45:40|87415.7|87365.7|87417.7|87367.7|87417.7|87367.7|87415.7|87365.7|22
1649907950000|2022-04-14 03:45:50|87417.5|87367.5|87415.8|87365.8|87417.7|87367.7|87415.3|87365.3|26
1649907960000|2022-04-14 03:46:00|87416.2|87366.2|87417.6|87367.6|87418.4|87368.4|87416.2|87366.2|21
1649907970000|2022-04-14 03:46:10|87417.4|87367.4|87418.9|87368.9|87418.9|87368.9|87417.3|87367.3|18
1649907980000|2022-04-14 03:46:20|87419.4|87369.4|87420.9|87370.9|87424.5|87374.5|87418.9|87368.9|38
1649907990000|2022-04-14 03:46:30|87420.4|87370.4|87423.6|87373.6|87423.6|87373.6|87420.4|87370.4|26
1649908000000|2022-04-14 03:46:40|87423.8|87373.8|87421.6|87371.6|87423.8|87373.8|87419.9|87369.9|30
1649908010000|2022-04-14 03:46:50|87421.5|87371.5|87427.6|87377.6|87427.6|87377.6|87421.2|87371.2|38
1649908020000|2022-04-14 03:47:00|87426.7|87376.7|87424.4|87374.4|87428.2|87378.2|87423.5|87373.5|39
1649908030000|2022-04-14 03:47:10|87424.6|87374.6|87424.6|87374.6|87424.6|87374.6|87422.1|87372.1|23
1649908040000|2022-04-14 03:47:20|87424.9|87374.9|87422.3|87372.3|87424.9|87374.9|87417.9|87367.9|31
1649908050000|2022-04-14 03:47:30|87422.2|87372.2|87425.2|87375.2|87425.3|87375.3|87422.2|87372.2|31
1649908060000|2022-04-14 03:47:40|87425|87375|87427|87377|87428|87378|87424|87374|35
1649908070000|2022-04-14 03:47:50|87427.4|87377.4|87422.8|87372.8|87427.8|87377.8|87422.4|87372.4|28
1649908080000|2022-04-14 03:48:00|87421.7|87371.7|87423|87373|87424.3|87374.3|87420.3|87370.3|38
1649908090000|2022-04-14 03:48:10|87423.1|87373.1|87417.6|87367.6|87423.1|87373.1|87417.2|87367.2|37
1649908100000|2022-04-14 03:48:20|87417.7|87367.7|87417.1|87367.1|87420.3|87370.3|87416|87366|52
1649908110000|2022-04-14 03:48:30|87417.3|87367.3|87415.5|87365.5|87417.8|87367.8|87415.5|87365.5|35
1649908120000|2022-04-14 03:48:40|87415.6|87365.6|87412.3|87362.3|87416.1|87366.1|87411.8|87361.8|47
1649908130000|2022-04-14 03:48:50|87412.5|87362.5|87412.6|87362.6|87413.8|87363.8|87411.2|87361.2|39
1649908140000|2022-04-14 03:49:00|87412.8|87362.8|87413.2|87363.2|87413.8|87363.8|87412.5|87362.5|36
1649908150000|2022-04-14 03:49:10|87413.1|87363.1|87416.5|87366.5|87417.4|87367.4|87411.2|87361.2|36
1649908160000|2022-04-14 03:49:20|87417.2|87367.2|87413.8|87363.8|87417.8|87367.8|87412.2|87362.2|37
1649908170000|2022-04-14 03:49:30|87413.7|87363.7|87418.1|87368.1|87418.1|87368.1|87413.6|87363.6|26
1649908180000|2022-04-14 03:49:40|87418.2|87368.2|87415|87365|87418.3|87368.3|87414.4|87364.4|32
1649908190000|2022-04-14 03:49:50|87415.1|87365.1|87416.6|87366.6|87416.7|87366.7|87415|87365|31
1649908200000|2022-04-14 03:50:00|87415.5|87365.5|87414.3|87364.3|87416.5|87366.5|87414.1|87364.1|34
1649908210000|2022-04-14 03:50:10|87414|87364|87414.6|87364.6|87416.2|87366.2|87414|87364|20
1649908220000|2022-04-14 03:50:20|87414.7|87364.7|87412.7|87362.7|87414.8|87364.8|87411.5|87361.5|29
1649908230000|2022-04-14 03:50:30|87412.8|87362.8|87415.4|87365.4|87417.5|87367.5|87412.7|87362.7|42
1649908240000|2022-04-14 03:50:40|87415.6|87365.6|87416.6|87366.6|87416.6|87366.6|87414.8|87364.8|38
1649908250000|2022-04-14 03:50:50|87416.7|87366.7|87410.8|87360.8|87417|87367|87409.4|87359.4|56
1649908260000|2022-04-14 03:51:00|87411.8|87361.8|87416.4|87366.4|87416.9|87366.9|87411.8|87361.8|33
1649908270000|2022-04-14 03:51:10|87416.7|87366.7|87415.4|87365.4|87417.6|87367.6|87414.4|87364.4|37
1649908280000|2022-04-14 03:51:20|87415.2|87365.2|87416.6|87366.6|87416.9|87366.9|87414|87364|26
1649908290000|2022-04-14 03:51:30|87416.5|87366.5|87414|87364|87417.1|87367.1|87412.7|87362.7|39
1649908300000|2022-04-14 03:51:40|87413.9|87363.9|87413.9|87363.9|87415.8|87365.8|87412.2|87362.2|34
1649908310000|2022-04-14 03:51:50|87414.1|87364.1|87413.5|87363.5|87414.1|87364.1|87413.1|87363.1|20
1649908320000|2022-04-14 03:52:00|87413.4|87363.4|87414.1|87364.1|87414.9|87364.9|87412.8|87362.8|36
1649908330000|2022-04-14 03:52:10|87414|87364|87414.4|87364.4|87414.5|87364.5|87412.8|87362.8|33
1649908340000|2022-04-14 03:52:20|87415.1|87365.1|87417.7|87367.7|87418.7|87368.7|87414.1|87364.1|48
1649908350000|2022-04-14 03:52:30|87417.9|87367.9|87415.2|87365.2|87419.7|87369.7|87415|87365|48
1649908360000|2022-04-14 03:52:40|87415.6|87365.6|87416|87366|87416.2|87366.2|87412.7|87362.7|39
1649908370000|2022-04-14 03:52:50|87416.3|87366.3|87414.5|87364.5|87417.5|87367.5|87413.5|87363.5|35
1649908380000|2022-04-14 03:53:00|87414.4|87364.4|87415.4|87365.4|87415.4|87365.4|87413.6|87363.6|31
1649908390000|2022-04-14 03:53:10|87415.1|87365.1|87416.3|87366.3|87416.3|87366.3|87411|87361|28
1649908400000|2022-04-14 03:53:20|87417.4|87367.4|87416.3|87366.3|87418.5|87368.5|87416|87366|29
1649908410000|2022-04-14 03:53:30|87416.4|87366.4|87416.7|87366.7|87420.7|87370.7|87415.5|87365.5|37
1649908420000|2022-04-14 03:53:40|87416.5|87366.5|87419.1|87369.1|87420.7|87370.7|87414.1|87364.1|34
1649908430000|2022-04-14 03:53:50|87419.9|87369.9|87416.4|87366.4|87420|87370|87416.4|87366.4|21
1649908440000|2022-04-14 03:54:00|87416.5|87366.5|87418.4|87368.4|87418.5|87368.5|87416|87366|21
1649908450000|2022-04-14 03:54:10|87418.6|87368.6|87418.3|87368.3|87418.8|87368.8|87416.3|87366.3|17
1649908460000|2022-04-14 03:54:20|87417.9|87367.9|87419.6|87369.6|87420.3|87370.3|87417.8|87367.8|22
1649908470000|2022-04-14 03:54:30|87419.3|87369.3|87418.6|87368.6|87421.1|87371.1|87418.3|87368.3|30
1649908480000|2022-04-14 03:54:40|87418.7|87368.7|87420.4|87370.4|87420.4|87370.4|87418.1|87368.1|21
1649908490000|2022-04-14 03:54:50|87420.2|87370.2|87420.6|87370.6|87421.6|87371.6|87418.5|87368.5|23
1649908500000|2022-04-14 03:55:00|87420.2|87370.2|87417.1|87367.1|87420.2|87370.2|87416|87366|30
1649908510000|2022-04-14 03:55:10|87417.2|87367.2|87417.4|87367.4|87418.4|87368.4|87416.5|87366.5|29
1649908520000|2022-04-14 03:55:20|87417.6|87367.6|87417.6|87367.6|87418.1|87368.1|87417.4|87367.4|15
1649908530000|2022-04-14 03:55:30|87417.7|87367.7|87416.6|87366.6|87417.7|87367.7|87416.1|87366.1|18
1649908540000|2022-04-14 03:55:40|87416.8|87366.8|87417.3|87367.3|87417.9|87367.9|87415.9|87365.9|20
1649908550000|2022-04-14 03:55:50|87416.8|87366.8|87418.4|87368.4|87419.7|87369.7|87416.8|87366.8|14
1649908560000|2022-04-14 03:56:00|87418.3|87368.3|87417.6|87367.6|87419.4|87369.4|87417|87367|15
1649908570000|2022-04-14 03:56:10|87417.9|87367.9|87416.9|87366.9|87418.6|87368.6|87416.6|87366.6|14
1649908580000|2022-04-14 03:56:20|87417|87367|87416.1|87366.1|87418.6|87368.6|87416.1|87366.1|20
1649908590000|2022-04-14 03:56:30|87416.4|87366.4|87415.8|87365.8|87420.3|87370.3|87415.2|87365.2|41
1649908600000|2022-04-14 03:56:40|87415.6|87365.6|87416.1|87366.1|87416.8|87366.8|87414.1|87364.1|22
1649908610000|2022-04-14 03:56:50|87416.3|87366.3|87419.5|87369.5|87420.1|87370.1|87416.2|87366.2|20
1649908620000|2022-04-14 03:57:00|87420.9|87370.9|87420.7|87370.7|87421.2|87371.2|87418.8|87368.8|21
1649908630000|2022-04-14 03:57:10|87420.3|87370.3|87418.5|87368.5|87420.4|87370.4|87415.3|87365.3|34
1649908640000|2022-04-14 03:57:20|87417.1|87367.1|87418.3|87368.3|87419.4|87369.4|87417.1|87367.1|34
1649908650000|2022-04-14 03:57:30|87418.9|87368.9|87414.2|87364.2|87418.9|87368.9|87414.1|87364.1|20
1649908660000|2022-04-14 03:57:40|87414.5|87364.5|87414.6|87364.6|87415.2|87365.2|87413.4|87363.4|28
1649908670000|2022-04-14 03:57:50|87414.8|87364.8|87415|87365|87417.2|87367.2|87412.5|87362.5|31
1649908680000|2022-04-14 03:58:00|87414.2|87364.2|87411.6|87361.6|87414.6|87364.6|87411.1|87361.1|40
1649908690000|2022-04-14 03:58:10|87411.5|87361.5|87406|87356|87411.5|87361.5|87404.8|87354.8|34
1649908700000|2022-04-14 03:58:20|87404.8|87354.8|87402.7|87352.7|87407.2|87357.2|87402|87352|35
1649908710000|2022-04-14 03:58:30|87402.5|87352.5|87399|87349|87403.8|87353.8|87399|87349|24
1649908720000|2022-04-14 03:58:40|87399.1|87349.1|87396.7|87346.7|87399.1|87349.1|87394.7|87344.7|51
1649908730000|2022-04-14 03:58:50|87395.5|87345.5|87395.3|87345.3|87400.3|87350.3|87391.2|87341.2|68
1649908740000|2022-04-14 03:59:00|87395.1|87345.1|87397.9|87347.9|87397.9|87347.9|87394.3|87344.3|48
1649908750000|2022-04-14 03:59:10|87397.7|87347.7|87396.4|87346.4|87397.9|87347.9|87395.8|87345.8|25
1649908760000|2022-04-14 03:59:20|87396.2|87346.2|87396.5|87346.5|87397.7|87347.7|87395.3|87345.3|16
1649908770000|2022-04-14 03:59:30|87396.6|87346.6|87399.7|87349.7|87400.1|87350.1|87396.1|87346.1|33
1649908780000|2022-04-14 03:59:40|87398.3|87348.3|87396.7|87346.7|87400.4|87350.4|87394.9|87344.9|19
1649908790000|2022-04-14 03:59:50|87397.4|87347.4|87401.2|87351.2|87401.5|87351.5|87396.4|87346.4|25
1649908800000|2022-04-14 04:00:00|87401.1|87351.1|87399.9|87349.9|87402.7|87352.7|87397.5|87347.5|28
1649908810000|2022-04-14 04:00:10|87398.9|87348.9|87402|87352|87404.6|87354.6|87398.4|87348.4|15
1649908820000|2022-04-14 04:00:20|87401.5|87351.5|87401.9|87351.9|87402.1|87352.1|87400.2|87350.2|13
1649908830000|2022-04-14 04:00:30|87402.1|87352.1|87405.2|87355.2|87408.9|87358.9|87400.1|87350.1|25
1649908840000|2022-04-14 04:00:40|87404.9|87354.9|87406.5|87356.5|87409.7|87359.7|87404.3|87354.3|40
1649908850000|2022-04-14 04:00:50|87405.9|87355.9|87404.8|87354.8|87411.4|87361.4|87404|87354|46
1649908860000|2022-04-14 04:01:00|87405|87355|87407|87357|87409.4|87359.4|87405|87355|35
1649908870000|2022-04-14 04:01:10|87407.1|87357.1|87409.5|87359.5|87409.5|87359.5|87406.9|87356.9|14
1649908880000|2022-04-14 04:01:20|87409.6|87359.6|87408.3|87358.3|87409.8|87359.8|87406.9|87356.9|28
1649908890000|2022-04-14 04:01:30|87408.5|87358.5|87402.6|87352.6|87408.5|87358.5|87400.6|87350.6|33
1649908900000|2022-04-14 04:01:40|87402.4|87352.4|87406.4|87356.4|87409.6|87359.6|87402.4|87352.4|28
1649908910000|2022-04-14 04:01:50|87406.5|87356.5|87411.9|87361.9|87411.9|87361.9|87405.6|87355.6|21
1649908920000|2022-04-14 04:02:00|87411|87361|87407|87357|87411.3|87361.3|87404.6|87354.6|34
1649908930000|2022-04-14 04:02:10|87407.2|87357.2|87406.2|87356.2|87407.9|87357.9|87402.5|87352.5|27
1649908940000|2022-04-14 04:02:20|87403.3|87353.3|87407.1|87357.1|87407.2|87357.2|87403.3|87353.3|32
1649908950000|2022-04-14 04:02:30|87405.8|87355.8|87406.4|87356.4|87409|87359|87405.6|87355.6|38
1649908960000|2022-04-14 04:02:40|87406.3|87356.3|87407.6|87357.6|87410.7|87360.7|87406|87356|28
1649908970000|2022-04-14 04:02:50|87408|87358|87409.7|87359.7|87410.5|87360.5|87407.2|87357.2|34
1649908980000|2022-04-14 04:03:00|87409.5|87359.5|87422.9|87372.9|87422.9|87372.9|87408.8|87358.8|38
1649908990000|2022-04-14 04:03:10|87417.9|87367.9|87421.8|87371.8|87423.7|87373.7|87417.4|87367.4|34
1649909000000|2022-04-14 04:03:20|87421.6|87371.6|87420.6|87370.6|87421.7|87371.7|87416.2|87366.2|33
1649909010000|2022-04-14 04:03:30|87420.2|87370.2|87419.7|87369.7|87420.4|87370.4|87419.4|87369.4|31
1649909020000|2022-04-14 04:03:40|87419.9|87369.9|87421.3|87371.3|87421.3|87371.3|87419.3|87369.3|37
1649909030000|2022-04-14 04:03:50|87421.1|87371.1|87424.7|87374.7|87425.3|87375.3|87420.8|87370.8|36
1649909040000|2022-04-14 04:04:00|87425.1|87375.1|87424.4|87374.4|87426.2|87376.2|87423.4|87373.4|29
1649909050000|2022-04-14 04:04:10|87424.3|87374.3|87424.5|87374.5|87425.2|87375.2|87422.9|87372.9|22
1649909060000|2022-04-14 04:04:20|87424|87374|87423.2|87373.2|87425|87375|87422.2|87372.2|31
1649909070000|2022-04-14 04:04:30|87422.8|87372.8|87423.5|87373.5|87428.8|87378.8|87418.8|87368.8|37
1649909080000|2022-04-14 04:04:40|87423.4|87373.4|87426.9|87376.9|87428.6|87378.6|87423.3|87373.3|23
1649909090000|2022-04-14 04:04:50|87427.2|87377.2|87426|87376|87427.9|87377.9|87424.4|87374.4|37
1649909100000|2022-04-14 04:05:00|87426.1|87376.1|87426|87376|87427.1|87377.1|87424.8|87374.8|34
1649909110000|2022-04-14 04:05:10|87425.4|87375.4|87425.7|87375.7|87426|87376|87423|87373|35
1649909120000|2022-04-14 04:05:20|87424.9|87374.9|87425.6|87375.6|87428.1|87378.1|87423.7|87373.7|34
1649909130000|2022-04-14 04:05:30|87425.8|87375.8|87423.5|87373.5|87425.8|87375.8|87421.5|87371.5|22
1649909140000|2022-04-14 04:05:40|87422.9|87372.9|87420.4|87370.4|87423.5|87373.5|87420|87370|21
1649909150000|2022-04-14 04:05:50|87420.3|87370.3|87422.8|87372.8|87425.1|87375.1|87420|87370|35
1649909160000|2022-04-14 04:06:00|87422.9|87372.9|87424.3|87374.3|87425.2|87375.2|87422.9|87372.9|33
1649909170000|2022-04-14 04:06:10|87424.6|87374.6|87425.4|87375.4|87426.9|87376.9|87424.4|87374.4|23
1649909180000|2022-04-14 04:06:20|87425.3|87375.3|87427.1|87377.1|87427.3|87377.3|87425.3|87375.3|21
1649909190000|2022-04-14 04:06:30|87427.3|87377.3|87426.3|87376.3|87427.5|87377.5|87424.6|87374.6|30
1649909200000|2022-04-14 04:06:40|87425.5|87375.5|87426.4|87376.4|87428.3|87378.3|87424.1|87374.1|38
1649909210000|2022-04-14 04:06:50|87426.9|87376.9|87426.9|87376.9|87429.8|87379.8|87425|87375|35
1649909220000|2022-04-14 04:07:00|87427.7|87377.7|87425.8|87375.8|87427.7|87377.7|87422.5|87372.5|41
1649909230000|2022-04-14 04:07:10|87426.3|87376.3|87423.7|87373.7|87426.6|87376.6|87423.7|87373.7|29
1649909240000|2022-04-14 04:07:20|87423.9|87373.9|87425.9|87375.9|87429.1|87379.1|87423.6|87373.6|40
1649909250000|2022-04-14 04:07:30|87425.8|87375.8|87427.7|87377.7|87427.8|87377.8|87424.6|87374.6|47
1649909260000|2022-04-14 04:07:40|87427.6|87377.6|87422.9|87372.9|87428.2|87378.2|87422.8|87372.8|41
1649909270000|2022-04-14 04:07:50|87422.3|87372.3|87426.8|87376.8|87428|87378|87422.3|87372.3|32
1649909280000|2022-04-14 04:08:00|87426.9|87376.9|87426.2|87376.2|87427.7|87377.7|87424.1|87374.1|32
1649909290000|2022-04-14 04:08:10|87426.4|87376.4|87423.1|87373.1|87426.6|87376.6|87423.1|87373.1|31
1649909300000|2022-04-14 04:08:20|87423.8|87373.8|87425.6|87375.6|87428.5|87378.5|87423.8|87373.8|23
1649909310000|2022-04-14 04:08:30|87425.3|87375.3|87427.8|87377.8|87428.7|87378.7|87424.8|87374.8|18
1649909320000|2022-04-14 04:08:40|87428.2|87378.2|87427.6|87377.6|87428.2|87378.2|87427.2|87377.2|22
1649909330000|2022-04-14 04:08:50|87427.8|87377.8|87423.9|87373.9|87427.9|87377.9|87423|87373|26
1649909340000|2022-04-14 04:09:00|87424|87374|87426.6|87376.6|87430.3|87380.3|87420.6|87370.6|32
1649909350000|2022-04-14 04:09:10|87425.7|87375.7|87426.5|87376.5|87429.6|87379.6|87425.5|87375.5|18
1649909360000|2022-04-14 04:09:20|87427|87377|87425.1|87375.1|87427|87377|87422.3|87372.3|34
1649909370000|2022-04-14 04:09:30|87423.8|87373.8|87426|87376|87426.8|87376.8|87421.4|87371.4|31
1649909380000|2022-04-14 04:09:40|87425.2|87375.2|87428|87378|87428|87378|87424.8|87374.8|27
1649909390000|2022-04-14 04:09:50|87428.1|87378.1|87429.5|87379.5|87430.7|87380.7|87423.2|87373.2|32
1649909400000|2022-04-14 04:10:00|87429.3|87379.3|87427.2|87377.2|87429.9|87379.9|87426.8|87376.8|31
1649909410000|2022-04-14 04:10:10|87427.3|87377.3|87429|87379|87429|87379|87427.3|87377.3|12
1649909420000|2022-04-14 04:10:20|87429.2|87379.2|87428.6|87378.6|87429.6|87379.6|87424.9|87374.9|28
1649909430000|2022-04-14 04:10:30|87428.5|87378.5|87426.5|87376.5|87428.5|87378.5|87426.4|87376.4|27
1649909440000|2022-04-14 04:10:40|87426.9|87376.9|87424.8|87374.8|87427.7|87377.7|87422.2|87372.2|27
1649909450000|2022-04-14 04:10:50|87425.5|87375.5|87427.8|87377.8|87428.2|87378.2|87423.6|87373.6|27
1649909460000|2022-04-14 04:11:00|87428|87378|87429.1|87379.1|87430.6|87380.6|87426.8|87376.8|21
1649909470000|2022-04-14 04:11:10|87428.9|87378.9|87430.4|87380.4|87430.7|87380.7|87424.8|87374.8|36
1649909480000|2022-04-14 04:11:20|87430.6|87380.6|87434|87384|87435.2|87385.2|87430|87380|25
1649909490000|2022-04-14 04:11:30|87435|87385|87436.8|87386.8|87439.8|87389.8|87432.8|87382.8|34
1649909500000|2022-04-14 04:11:40|87438.6|87388.6|87436.9|87386.9|87438.6|87388.6|87434.1|87384.1|26
1649909510000|2022-04-14 04:11:50|87437.6|87387.6|87438.6|87388.6|87438.6|87388.6|87436|87386|42
1649909520000|2022-04-14 04:12:00|87438.4|87388.4|87438.7|87388.7|87441.3|87391.3|87437.7|87387.7|31
1649909530000|2022-04-14 04:12:10|87438.5|87388.5|87441.7|87391.7|87444.1|87394.1|87436.5|87386.5|20
1649909540000|2022-04-14 04:12:20|87443.3|87393.3|87442.7|87392.7|87443.6|87393.6|87439.8|87389.8|23
1649909550000|2022-04-14 04:12:30|87442.2|87392.2|87444.5|87394.5|87444.5|87394.5|87440.9|87390.9|16
1649909560000|2022-04-14 04:12:40|87444.3|87394.3|87437.1|87387.1|87444.3|87394.3|87436.9|87386.9|21
1649909570000|2022-04-14 04:12:50|87436.9|87386.9|87437.1|87387.1|87439.7|87389.7|87436.9|87386.9|23
1649909580000|2022-04-14 04:13:00|87435.4|87385.4|87440.6|87390.6|87441.7|87391.7|87435.4|87385.4|34
1649909590000|2022-04-14 04:13:10|87440.4|87390.4|87440.3|87390.3|87440.5|87390.5|87438.2|87388.2|27
1649909600000|2022-04-14 04:13:20|87440.4|87390.4|87440|87390|87444.6|87394.6|87440|87390|27
1649909610000|2022-04-14 04:13:30|87438.6|87388.6|87439.4|87389.4|87439.6|87389.6|87437.9|87387.9|18
1649909620000|2022-04-14 04:13:40|87439.1|87389.1|87439|87389|87443.3|87393.3|87434.9|87384.9|37
1649909630000|2022-04-14 04:13:50|87438.7|87388.7|87436.9|87386.9|87441.6|87391.6|87435.3|87385.3|30
1649909640000|2022-04-14 04:14:00|87437.4|87387.4|87435.4|87385.4|87439.9|87389.9|87431.8|87381.8|40
1649909650000|2022-04-14 04:14:10|87435.3|87385.3|87437.9|87387.9|87439.2|87389.2|87434.6|87384.6|31
1649909660000|2022-04-14 04:14:20|87438.4|87388.4|87436.4|87386.4|87438.4|87388.4|87435.2|87385.2|31
1649909670000|2022-04-14 04:14:30|87436.5|87386.5|87434.5|87384.5|87438.9|87388.9|87434.5|87384.5|30
1649909680000|2022-04-14 04:14:40|87434.4|87384.4|87438.1|87388.1|87439.2|87389.2|87434.4|87384.4|29
1649909690000|2022-04-14 04:14:50|87438.5|87388.5|87433|87383|87438.5|87388.5|87433|87383|39
1649909700000|2022-04-14 04:15:00|87432.2|87382.2|87435.9|87385.9|87436.8|87386.8|87428.9|87378.9|35
1649909710000|2022-04-14 04:15:10|87436|87386|87434.8|87384.8|87436.7|87386.7|87434.2|87384.2|22
1649909720000|2022-04-14 04:15:20|87433.8|87383.8|87434.7|87384.7|87437.2|87387.2|87433.7|87383.7|20
1649909730000|2022-04-14 04:15:30|87434.6|87384.6|87430.2|87380.2|87435.9|87385.9|87428.3|87378.3|22
1649909740000|2022-04-14 04:15:40|87430.1|87380.1|87434.7|87384.7|87436.9|87386.9|87429.6|87379.6|37
1649909750000|2022-04-14 04:15:50|87434.4|87384.4|87431.5|87381.5|87434.6|87384.6|87431.5|87381.5|38
1649909760000|2022-04-14 04:16:00|87431.4|87381.4|87431.1|87381.1|87435.1|87385.1|87430.2|87380.2|38
1649909770000|2022-04-14 04:16:10|87430.8|87380.8|87434.9|87384.9|87435.7|87385.7|87430.8|87380.8|31
1649909780000|2022-04-14 04:16:20|87435|87385|87431|87381|87435|87385|87430.2|87380.2|29
1649909790000|2022-04-14 04:16:30|87431.1|87381.1|87429.1|87379.1|87431.8|87381.8|87428|87378|29
1649909800000|2022-04-14 04:16:40|87429.3|87379.3|87426.4|87376.4|87431.3|87381.3|87424.3|87374.3|30
1649909810000|2022-04-14 04:16:50|87426.5|87376.5|87427.8|87377.8|87427.8|87377.8|87426.2|87376.2|32
1649909820000|2022-04-14 04:17:00|87427.9|87377.9|87427.3|87377.3|87428.4|87378.4|87426.9|87376.9|23
1649909830000|2022-04-14 04:17:10|87427.5|87377.5|87428.1|87378.1|87430.2|87380.2|87427.1|87377.1|22
1649909840000|2022-04-14 04:17:20|87427.6|87377.6|87418.7|87368.7|87429.8|87379.8|87416|87366|36
1649909850000|2022-04-14 04:17:30|87418.1|87368.1|87418|87368|87420.5|87370.5|87417.4|87367.4|29
1649909860000|2022-04-14 04:17:40|87418.1|87368.1|87418.8|87368.8|87418.8|87368.8|87417.8|87367.8|28
1649909870000|2022-04-14 04:17:50|87418.7|87368.7|87414.2|87364.2|87420.8|87370.8|87411.7|87361.7|17
1649909880000|2022-04-14 04:18:00|87414.1|87364.1|87419.8|87369.8|87421.7|87371.7|87414.1|87364.1|27
1649909890000|2022-04-14 04:18:10|87419.7|87369.7|87415.8|87365.8|87420.3|87370.3|87414.1|87364.1|27
1649909900000|2022-04-14 04:18:20|87416.9|87366.9|87419.2|87369.2|87422.3|87372.3|87416.5|87366.5|33
1649909910000|2022-04-14 04:18:30|87419.1|87369.1|87419.3|87369.3|87420.7|87370.7|87419|87369|30
1649909920000|2022-04-14 04:18:40|87419.4|87369.4|87414.8|87364.8|87419.6|87369.6|87413.4|87363.4|28
1649909930000|2022-04-14 04:18:50|87414.9|87364.9|87419.1|87369.1|87420.7|87370.7|87412.4|87362.4|20
1649909940000|2022-04-14 04:19:00|87419|87369|87415.2|87365.2|87419.1|87369.1|87413.8|87363.8|28
1649909950000|2022-04-14 04:19:10|87415.1|87365.1|87415.3|87365.3|87416.1|87366.1|87414|87364|26
1649909960000|2022-04-14 04:19:20|87415.4|87365.4|87416.9|87366.9|87417.9|87367.9|87414.1|87364.1|23
1649909970000|2022-04-14 04:19:30|87416.8|87366.8|87418.3|87368.3|87418.3|87368.3|87415.1|87365.1|21
1649909980000|2022-04-14 04:19:40|87418.4|87368.4|87419.9|87369.9|87421.6|87371.6|87418.2|87368.2|20
1649909990000|2022-04-14 04:19:50|87419.4|87369.4|87416.6|87366.6|87420.4|87370.4|87413.8|87363.8|26
1649910000000|2022-04-14 04:20:00|87417|87367|87418.2|87368.2|87419.7|87369.7|87416.6|87366.6|24
1649910010000|2022-04-14 04:20:10|87418.4|87368.4|87419.6|87369.6|87419.6|87369.6|87417.1|87367.1|18
1649910020000|2022-04-14 04:20:20|87420|87370|87417.7|87367.7|87420.9|87370.9|87417.5|87367.5|27
1649910030000|2022-04-14 04:20:30|87417.6|87367.6|87417.1|87367.1|87418.8|87368.8|87414.1|87364.1|41
1649910040000|2022-04-14 04:20:40|87418|87368|87414.5|87364.5|87419.6|87369.6|87413.1|87363.1|34
1649910050000|2022-04-14 04:20:50|87414.2|87364.2|87415.4|87365.4|87417.7|87367.7|87414.1|87364.1|33
1649910060000|2022-04-14 04:21:00|87415.8|87365.8|87414.6|87364.6|87416|87366|87414.6|87364.6|25
1649910070000|2022-04-14 04:21:10|87415.1|87365.1|87415.6|87365.6|87417.4|87367.4|87412.4|87362.4|23
1649910080000|2022-04-14 04:21:20|87417.4|87367.4|87414.9|87364.9|87418|87368|87412.3|87362.3|44
1649910090000|2022-04-14 04:21:30|87415.2|87365.2|87415.1|87365.1|87415.9|87365.9|87409.8|87359.8|61
1649910100000|2022-04-14 04:21:40|87415.5|87365.5|87416.5|87366.5|87418.7|87368.7|87414.4|87364.4|29
1649910110000|2022-04-14 04:21:50|87416.8|87366.8|87415.7|87365.7|87416.8|87366.8|87414.5|87364.5|14
1649910120000|2022-04-14 04:22:00|87416.7|87366.7|87409.5|87359.5|87418.5|87368.5|87408.1|87358.1|40
1649910130000|2022-04-14 04:22:10|87409.6|87359.6|87413.7|87363.7|87414.4|87364.4|87406.6|87356.6|45
1649910140000|2022-04-14 04:22:20|87413.3|87363.3|87412.1|87362.1|87414.7|87364.7|87411.1|87361.1|13
1649910150000|2022-04-14 04:22:30|87413.1|87363.1|87410.7|87360.7|87414.1|87364.1|87407.7|87357.7|32
1649910160000|2022-04-14 04:22:40|87410.9|87360.9|87410.8|87360.8|87413.7|87363.7|87410.2|87360.2|32
1649910170000|2022-04-14 04:22:50|87411.5|87361.5|87411.1|87361.1|87411.5|87361.5|87407.7|87357.7|20
1649910180000|2022-04-14 04:23:00|87410.3|87360.3|87409.5|87359.5|87412.5|87362.5|87407.2|87357.2|23
1649910190000|2022-04-14 04:23:10|87409.2|87359.2|87412|87362|87412.5|87362.5|87406.6|87356.6|44
1649910200000|2022-04-14 04:23:20|87412.1|87362.1|87410.4|87360.4|87412.8|87362.8|87410.4|87360.4|28
1649910210000|2022-04-14 04:23:30|87411|87361|87410.5|87360.5|87412.5|87362.5|87410.1|87360.1|23
1649910220000|2022-04-14 04:23:40|87410.7|87360.7|87411.7|87361.7|87412|87362|87406.8|87356.8|30
1649910230000|2022-04-14 04:23:50|87411|87361|87407.6|87357.6|87411|87361|87403|87353|44
1649910240000|2022-04-14 04:24:00|87410.1|87360.1|87408.8|87358.8|87410.8|87360.8|87407.8|87357.8|25
1649910250000|2022-04-14 04:24:10|87408.9|87358.9|87408.2|87358.2|87409.7|87359.7|87407.9|87357.9|27
1649910260000|2022-04-14 04:24:20|87408.4|87358.4|87414.8|87364.8|87416|87366|87407.4|87357.4|26
1649910270000|2022-04-14 04:24:30|87414.9|87364.9|87408.9|87358.9|87414.9|87364.9|87407.7|87357.7|33
1649910280000|2022-04-14 04:24:40|87408.7|87358.7|87407.6|87357.6|87409.2|87359.2|87407.6|87357.6|27
1649910290000|2022-04-14 04:24:50|87408.1|87358.1|87408.1|87358.1|87408.8|87358.8|87406|87356|25
1649910300000|2022-04-14 04:25:00|87408|87358|87415.1|87365.1|87415.6|87365.6|87407.3|87357.3|34
1649910310000|2022-04-14 04:25:10|87414.4|87364.4|87415.6|87365.6|87416.1|87366.1|87413.3|87363.3|24
1649910320000|2022-04-14 04:25:20|87415.3|87365.3|87415.3|87365.3|87417.9|87367.9|87414.9|87364.9|27
1649910330000|2022-04-14 04:25:30|87415.1|87365.1|87410.3|87360.3|87416.1|87366.1|87405.8|87355.8|38
1649910340000|2022-04-14 04:25:40|87407.2|87357.2|87408.3|87358.3|87408.7|87358.7|87404.4|87354.4|51
1649910350000|2022-04-14 04:25:50|87407.3|87357.3|87405.3|87355.3|87407.7|87357.7|87404.5|87354.5|38
1649910360000|2022-04-14 04:26:00|87403.1|87353.1|87409|87359|87409|87359|87403.1|87353.1|32
1649910370000|2022-04-14 04:26:10|87409.5|87359.5|87410.5|87360.5|87411.3|87361.3|87407.7|87357.7|54
1649910380000|2022-04-14 04:26:20|87410.4|87360.4|87409.7|87359.7|87413.5|87363.5|87407|87357|35
1649910390000|2022-04-14 04:26:30|87409.8|87359.8|87404.9|87354.9|87409.9|87359.9|87404.9|87354.9|23
1649910400000|2022-04-14 04:26:40|87405.5|87355.5|87401.2|87351.2|87406.6|87356.6|87401.2|87351.2|55
1649910410000|2022-04-14 04:26:50|87401.8|87351.8|87399.3|87349.3|87403.9|87353.9|87397.7|87347.7|39
1649910420000|2022-04-14 04:27:00|87399.1|87349.1|87401.3|87351.3|87401.7|87351.7|87398.5|87348.5|34
1649910430000|2022-04-14 04:27:10|87401.5|87351.5|87401.7|87351.7|87403.1|87353.1|87400.6|87350.6|40
1649910440000|2022-04-14 04:27:20|87401.5|87351.5|87401.4|87351.4|87402.9|87352.9|87401.4|87351.4|24
1649910450000|2022-04-14 04:27:30|87401.3|87351.3|87404|87354|87404.7|87354.7|87401.3|87351.3|20
1649910460000|2022-04-14 04:27:40|87402.3|87352.3|87400.8|87350.8|87403.6|87353.6|87400.5|87350.5|30
1649910470000|2022-04-14 04:27:50|87400.7|87350.7|87403.8|87353.8|87404.9|87354.9|87400.7|87350.7|22
1649910480000|2022-04-14 04:28:00|87404.1|87354.1|87405.4|87355.4|87406.1|87356.1|87403.4|87353.4|18
1649910490000|2022-04-14 04:28:10|87404.3|87354.3|87404.8|87354.8|87408.3|87358.3|87403.3|87353.3|45
1649910500000|2022-04-14 04:28:20|87404.9|87354.9|87404.4|87354.4|87405.4|87355.4|87402.7|87352.7|41
1649910510000|2022-04-14 04:28:30|87404.5|87354.5|87400.7|87350.7|87404.7|87354.7|87400.5|87350.5|30
1649910520000|2022-04-14 04:28:40|87401|87351|87404.4|87354.4|87405.6|87355.6|87401|87351|24
1649910530000|2022-04-14 04:28:50|87404.7|87354.7|87404.3|87354.3|87406.1|87356.1|87402.9|87352.9|54
1649910540000|2022-04-14 04:29:00|87404.2|87354.2|87400.5|87350.5|87404.6|87354.6|87398.1|87348.1|53
1649910550000|2022-04-14 04:29:10|87400.9|87350.9|87387.6|87337.6|87400.9|87350.9|87387.6|87337.6|62
1649910560000|2022-04-14 04:29:20|87387.4|87337.4|87388.5|87338.5|87390|87340|87385.7|87335.7|50
1649910570000|2022-04-14 04:29:30|87388.4|87338.4|87389.5|87339.5|87390.6|87340.6|87387.1|87337.1|34
1649910580000|2022-04-14 04:29:40|87389|87339|87390|87340|87390.6|87340.6|87388.8|87338.8|16
1649910590000|2022-04-14 04:29:50|87390.2|87340.2|87389.3|87339.3|87390.4|87340.4|87387.9|87337.9|36
1649910600000|2022-04-14 04:30:00|87389.5|87339.5|87389.9|87339.9|87390.9|87340.9|87386.6|87336.6|44
1649910610000|2022-04-14 04:30:10|87389.8|87339.8|87389.7|87339.7|87390.3|87340.3|87388.3|87338.3|41
1649910620000|2022-04-14 04:30:20|87389.6|87339.6|87388.9|87338.9|87391.6|87341.6|87388.9|87338.9|37
1649910630000|2022-04-14 04:30:30|87389.2|87339.2|87391.5|87341.5|87394.2|87344.2|87386.5|87336.5|50
1649910640000|2022-04-14 04:30:40|87391.6|87341.6|87389.7|87339.7|87391.6|87341.6|87388.9|87338.9|53
1649910650000|2022-04-14 04:30:50|87389.8|87339.8|87389.6|87339.6|87390.7|87340.7|87388.1|87338.1|24
1649910660000|2022-04-14 04:31:00|87389.1|87339.1|87393.7|87343.7|87394.8|87344.8|87388.6|87338.6|37
1649910670000|2022-04-14 04:31:10|87393|87343|87394.8|87344.8|87396|87346|87390.3|87340.3|55
1649910680000|2022-04-14 04:31:20|87395|87345|87391.8|87341.8|87395.7|87345.7|87388.7|87338.7|35
1649910690000|2022-04-14 04:31:30|87392.1|87342.1|87399.6|87349.6|87401.1|87351.1|87390.9|87340.9|50
1649910700000|2022-04-14 04:31:40|87400.5|87350.5|87407|87357|87408.6|87358.6|87399.6|87349.6|45
1649910710000|2022-04-14 04:31:50|87407.5|87357.5|87405.1|87355.1|87409.7|87359.7|87405.1|87355.1|30
1649910720000|2022-04-14 04:32:00|87405.2|87355.2|87404.3|87354.3|87405.2|87355.2|87402.5|87352.5|39
1649910730000|2022-04-14 04:32:10|87404.5|87354.5|87404.7|87354.7|87405|87355|87403.9|87353.9|31
1649910740000|2022-04-14 04:32:20|87407.9|87357.9|87403.3|87353.3|87408.1|87358.1|87403.3|87353.3|25
1649910750000|2022-04-14 04:32:30|87403.4|87353.4|87403.4|87353.4|87405.4|87355.4|87403|87353|24
1649910760000|2022-04-14 04:32:40|87403.7|87353.7|87404.3|87354.3|87405.7|87355.7|87403.2|87353.2|21
1649910770000|2022-04-14 04:32:50|87404.4|87354.4|87404.6|87354.6|87405.9|87355.9|87404.2|87354.2|18
1649910780000|2022-04-14 04:33:00|87405|87355|87404.7|87354.7|87405|87355|87404.2|87354.2|16
1649910790000|2022-04-14 04:33:10|87404.5|87354.5|87400.4|87350.4|87404.6|87354.6|87398.7|87348.7|39
1649910800000|2022-04-14 04:33:20|87400.3|87350.3|87399.4|87349.4|87400.7|87350.7|87399.1|87349.1|20
1649910810000|2022-04-14 04:33:30|87399.7|87349.7|87401.6|87351.6|87404|87354|87399.7|87349.7|21
1649910820000|2022-04-14 04:33:40|87401.8|87351.8|87400.3|87350.3|87401.8|87351.8|87400.3|87350.3|10
1649910830000|2022-04-14 04:33:50|87400.5|87350.5|87397.7|87347.7|87401.4|87351.4|87395.9|87345.9|37
1649910840000|2022-04-14 04:34:00|87397.3|87347.3|87396.8|87346.8|87398.5|87348.5|87395.2|87345.2|32
1649910850000|2022-04-14 04:34:10|87397|87347|87394.6|87344.6|87397.6|87347.6|87392.6|87342.6|31
1649910860000|2022-04-14 04:34:20|87394.9|87344.9|87395.7|87345.7|87396.1|87346.1|87394.6|87344.6|19
1649910870000|2022-04-14 04:34:30|87395.4|87345.4|87395.2|87345.2|87395.6|87345.6|87394.7|87344.7|26
1649910880000|2022-04-14 04:34:40|87397.6|87347.6|87396.3|87346.3|87397.6|87347.6|87396.3|87346.3|5
1649910890000|2022-04-14 04:34:50|87396.7|87346.7|87395.1|87345.1|87398.8|87348.8|87394.7|87344.7|29
1649910900000|2022-04-14 04:35:00|87395.2|87345.2|87390.2|87340.2|87395.4|87345.4|87390.2|87340.2|23
1649910910000|2022-04-14 04:35:10|87389.8|87339.8|87392.1|87342.1|87392.4|87342.4|87388.7|87338.7|28
1649910920000|2022-04-14 04:35:20|87391|87341|87386.5|87336.5|87396|87346|87382.9|87332.9|48
1649910930000|2022-04-14 04:35:30|87386.3|87336.3|87387.5|87337.5|87389.5|87339.5|87386.2|87336.2|33
1649910940000|2022-04-14 04:35:40|87387.3|87337.3|87388|87338|87388.1|87338.1|87387.3|87337.3|12
1649910950000|2022-04-14 04:35:50|87388.1|87338.1|87388.9|87338.9|87389|87339|87386.6|87336.6|14
1649910960000|2022-04-14 04:36:00|87388.5|87338.5|87390.8|87340.8|87390.8|87340.8|87385.9|87335.9|31
1649910970000|2022-04-14 04:36:10|87390.9|87340.9|87388.3|87338.3|87390.9|87340.9|87387.8|87337.8|16
1649910980000|2022-04-14 04:36:20|87388.2|87338.2|87390.1|87340.1|87390.1|87340.1|87385.8|87335.8|21
1649910990000|2022-04-14 04:36:30|87389.7|87339.7|87389.1|87339.1|87389.7|87339.7|87387|87337|28
1649911000000|2022-04-14 04:36:40|87389.2|87339.2|87390.6|87340.6|87390.6|87340.6|87387.8|87337.8|19
1649911010000|2022-04-14 04:36:50|87390.5|87340.5|87387.9|87337.9|87390.6|87340.6|87387.5|87337.5|20
1649911020000|2022-04-14 04:37:00|87387.7|87337.7|87385.3|87335.3|87390.1|87340.1|87384.5|87334.5|22
1649911030000|2022-04-14 04:37:10|87385.1|87335.1|87388.6|87338.6|87391.5|87341.5|87384.2|87334.2|24
1649911040000|2022-04-14 04:37:20|87388.5|87338.5|87387.3|87337.3|87388.5|87338.5|87385.2|87335.2|40
1649911050000|2022-04-14 04:37:30|87387.4|87337.4|87385.7|87335.7|87387.4|87337.4|87385.7|87335.7|20
1649911060000|2022-04-14 04:37:40|87385.3|87335.3|87385.6|87335.6|87386|87336|87384.9|87334.9|7
1649911070000|2022-04-14 04:37:50|87386.4|87336.4|87388.1|87338.1|87388.4|87338.4|87384.8|87334.8|16
1649911080000|2022-04-14 04:38:00|87388|87338|87386.7|87336.7|87388.5|87338.5|87385.7|87335.7|19
1649911090000|2022-04-14 04:38:10|87388.3|87338.3|87385.8|87335.8|87389.3|87339.3|87385.4|87335.4|30
1649911100000|2022-04-14 04:38:20|87386|87336|87386.7|87336.7|87387.6|87337.6|87385.5|87335.5|35
1649911110000|2022-04-14 04:38:30|87386.2|87336.2|87385.5|87335.5|87386.8|87336.8|87385.5|87335.5|16
1649911120000|2022-04-14 04:38:40|87386|87336|87387.4|87337.4|87388.4|87338.4|87385|87335|25
1649911130000|2022-04-14 04:38:50|87387.8|87337.8|87387|87337|87388.3|87338.3|87387|87337|20
1649911140000|2022-04-14 04:39:00|87388.9|87338.9|87390.8|87340.8|87392.3|87342.3|87388|87338|23
1649911150000|2022-04-14 04:39:10|87391|87341|87388.1|87338.1|87391.9|87341.9|87387.9|87337.9|25
1649911160000|2022-04-14 04:39:20|87389.2|87339.2|87392.7|87342.7|87392.7|87342.7|87389.1|87339.1|6
1649911170000|2022-04-14 04:39:30|87392.3|87342.3|87386.7|87336.7|87392.3|87342.3|87386.2|87336.2|20
1649911180000|2022-04-14 04:39:40|87387|87337|87387.5|87337.5|87388.5|87338.5|87387|87337|19
1649911190000|2022-04-14 04:39:50|87387.7|87337.7|87386.7|87336.7|87390.1|87340.1|87385.6|87335.6|21
1649911200000|2022-04-14 04:40:00|87385.7|87335.7|87388.1|87338.1|87388.1|87338.1|87385.1|87335.1|24
1649911210000|2022-04-14 04:40:10|87387.9|87337.9|87387.8|87337.8|87390|87340|87387.8|87337.8|10
1649911220000|2022-04-14 04:40:20|87388|87338|87388.1|87338.1|87388.5|87338.5|87387.5|87337.5|13
1649911230000|2022-04-14 04:40:30|87387.8|87337.8|87388.3|87338.3|87391.5|87341.5|87385.2|87335.2|26
1649911240000|2022-04-14 04:40:40|87387|87337|87392.6|87342.6|87392.6|87342.6|87384.8|87334.8|25
1649911250000|2022-04-14 04:40:50|87390.8|87340.8|87390.1|87340.1|87390.8|87340.8|87388.9|87338.9|30
1649911260000|2022-04-14 04:41:00|87390.2|87340.2|87393.9|87343.9|87394.1|87344.1|87389.9|87339.9|18
1649911270000|2022-04-14 04:41:10|87393.7|87343.7|87391|87341|87394.3|87344.3|87390.7|87340.7|21
1649911280000|2022-04-14 04:41:20|87391.1|87341.1|87396.5|87346.5|87396.6|87346.6|87391|87341|26
1649911290000|2022-04-14 04:41:30|87396.3|87346.3|87396|87346|87397.3|87347.3|87395.6|87345.6|13
1649911300000|2022-04-14 04:41:40|87395.9|87345.9|87397.1|87347.1|87397.7|87347.7|87395.4|87345.4|21
1649911310000|2022-04-14 04:41:50|87398|87348|87397.7|87347.7|87398|87348|87395.1|87345.1|17
1649911320000|2022-04-14 04:42:00|87397.9|87347.9|87398|87348|87398|87348|87397.3|87347.3|12
1649911330000|2022-04-14 04:42:10|87397.8|87347.8|87397.1|87347.1|87398.6|87348.6|87397.1|87347.1|15
1649911340000|2022-04-14 04:42:20|87397.2|87347.2|87396.8|87346.8|87397.5|87347.5|87394.6|87344.6|19
1649911350000|2022-04-14 04:42:30|87396.9|87346.9|87397.2|87347.2|87397.2|87347.2|87396.8|87346.8|5
1649911360000|2022-04-14 04:42:40|87397.1|87347.1|87395.8|87345.8|87397.9|87347.9|87395.8|87345.8|16
1649911370000|2022-04-14 04:42:50|87396.1|87346.1|87396|87346|87396.4|87346.4|87395.7|87345.7|14
1649911380000|2022-04-14 04:43:00|87395.9|87345.9|87394.9|87344.9|87397.1|87347.1|87392.4|87342.4|30
1649911390000|2022-04-14 04:43:10|87395.5|87345.5|87393.3|87343.3|87396.6|87346.6|87393.3|87343.3|39
1649911400000|2022-04-14 04:43:20|87396.4|87346.4|87394.5|87344.5|87396.4|87346.4|87394|87344|11
1649911410000|2022-04-14 04:43:30|87394.3|87344.3|87395.1|87345.1|87395.3|87345.3|87394.3|87344.3|11
1649911420000|2022-04-14 04:43:40|87395|87345|87395.6|87345.6|87396.1|87346.1|87395|87345|14
1649911430000|2022-04-14 04:43:50|87393.9|87343.9|87396.6|87346.6|87397.1|87347.1|87393.9|87343.9|29
1649911440000|2022-04-14 04:44:00|87395.8|87345.8|87393.5|87343.5|87397.3|87347.3|87390.1|87340.1|29
1649911450000|2022-04-14 04:44:10|87393.8|87343.8|87393.4|87343.4|87395.5|87345.5|87393.4|87343.4|24
1649911460000|2022-04-14 04:44:20|87393|87343|87394.5|87344.5|87395.4|87345.4|87393|87343|18
1649911470000|2022-04-14 04:44:30|87394|87344|87395|87345|87395.1|87345.1|87394|87344|10
1649911480000|2022-04-14 04:44:40|87395.1|87345.1|87392.5|87342.5|87397|87347|87392.5|87342.5|14
1649911490000|2022-04-14 04:44:50|87394|87344|87395|87345|87395.1|87345.1|87393.8|87343.8|10
1649911500000|2022-04-14 04:45:00|87395.1|87345.1|87393.7|87343.7|87395.6|87345.6|87391.6|87341.6|35
1649911510000|2022-04-14 04:45:10|87393.5|87343.5|87392.6|87342.6|87393.8|87343.8|87391.5|87341.5|15
1649911520000|2022-04-14 04:45:20|87392.5|87342.5|87391.4|87341.4|87393.7|87343.7|87391.2|87341.2|31
1649911530000|2022-04-14 04:45:30|87391|87341|87390.6|87340.6|87391.1|87341.1|87389.8|87339.8|25
1649911540000|2022-04-14 04:45:40|87390.4|87340.4|87389.4|87339.4|87391.7|87341.7|87389.2|87339.2|23
1649911550000|2022-04-14 04:45:50|87389.8|87339.8|87388.2|87338.2|87390.6|87340.6|87387.9|87337.9|24
1649911560000|2022-04-14 04:46:00|87388|87338|87388.4|87338.4|87391.9|87341.9|87388|87338|31
1649911570000|2022-04-14 04:46:10|87388.7|87338.7|87388|87338|87389.4|87339.4|87388|87338|13
1649911580000|2022-04-14 04:46:20|87387.8|87337.8|87389.1|87339.1|87390|87340|87387.8|87337.8|18
1649911590000|2022-04-14 04:46:30|87388.6|87338.6|87388.1|87338.1|87390.5|87340.5|87388.1|87338.1|16
1649911600000|2022-04-14 04:46:40|87387.1|87337.1|87386.2|87336.2|87388.6|87338.6|87386.1|87336.1|16
1649911610000|2022-04-14 04:46:50|87388.1|87338.1|87387.8|87337.8|87388.4|87338.4|87386.1|87336.1|21
1649911620000|2022-04-14 04:47:00|87388|87338|87388.4|87338.4|87388.8|87338.8|87386.1|87336.1|38
1649911630000|2022-04-14 04:47:10|87388|87338|87385.5|87335.5|87388.6|87338.6|87385.5|87335.5|25
1649911640000|2022-04-14 04:47:20|87385.3|87335.3|87368.2|87318.2|87385.9|87335.9|87360.9|87310.9|51
1649911650000|2022-04-14 04:47:30|87367.5|87317.5|87368.1|87318.1|87370.1|87320.1|87367.1|87317.1|28
1649911660000|2022-04-14 04:47:40|87368.2|87318.2|87362.1|87312.1|87368.2|87318.2|87360.5|87310.5|27
1649911670000|2022-04-14 04:47:50|87362.4|87312.4|87362.7|87312.7|87365.3|87315.3|87361.1|87311.1|28
1649911680000|2022-04-14 04:48:00|87362.5|87312.5|87364.1|87314.1|87364.5|87314.5|87361.9|87311.9|25
1649911690000|2022-04-14 04:48:10|87364.7|87314.7|87365.8|87315.8|87366.9|87316.9|87363.3|87313.3|18
1649911700000|2022-04-14 04:48:20|87365.9|87315.9|87365.8|87315.8|87366|87316|87364.3|87314.3|28
1649911710000|2022-04-14 04:48:30|87365.9|87315.9|87364.4|87314.4|87365.9|87315.9|87363.4|87313.4|22
1649911720000|2022-04-14 04:48:40|87364|87314|87364.6|87314.6|87364.8|87314.8|87361.5|87311.5|27
1649911730000|2022-04-14 04:48:50|87364.4|87314.4|87363|87313|87366.5|87316.5|87362.8|87312.8|37
1649911740000|2022-04-14 04:49:00|87363.3|87313.3|87363.8|87313.8|87364.2|87314.2|87363.3|87313.3|8
1649911750000|2022-04-14 04:49:10|87363.6|87313.6|87363.4|87313.4|87364.9|87314.9|87363.3|87313.3|18
1649911760000|2022-04-14 04:49:20|87362.8|87312.8|87361.1|87311.1|87363.7|87313.7|87361|87311|28
1649911770000|2022-04-14 04:49:30|87361.4|87311.4|87362.1|87312.1|87362.2|87312.2|87360.9|87310.9|30
1649911780000|2022-04-14 04:49:40|87362.2|87312.2|87365|87315|87365.4|87315.4|87361.9|87311.9|29
1649911790000|2022-04-14 04:49:50|87364|87314|87364.3|87314.3|87366.1|87316.1|87364|87314|38
1649911800000|2022-04-14 04:50:00|87364.2|87314.2|87363.1|87313.1|87364.2|87314.2|87361.5|87311.5|20
1649911810000|2022-04-14 04:50:10|87363.2|87313.2|87361.8|87311.8|87363.2|87313.2|87361.2|87311.2|14
1649911820000|2022-04-14 04:50:20|87362.1|87312.1|87362.2|87312.2|87362.5|87312.5|87361.5|87311.5|8
1649911830000|2022-04-14 04:50:30|87361.7|87311.7|87351.3|87301.3|87362.3|87312.3|87351.3|87301.3|26
1649911840000|2022-04-14 04:50:40|87353.7|87303.7|87356.2|87306.2|87357.4|87307.4|87352.9|87302.9|34
1649911850000|2022-04-14 04:50:50|87356|87306|87355.8|87305.8|87357.8|87307.8|87354.7|87304.7|32
1649911860000|2022-04-14 04:51:00|87355.7|87305.7|87356.6|87306.6|87357.8|87307.8|87355.7|87305.7|32
1649911870000|2022-04-14 04:51:10|87356.5|87306.5|87357.3|87307.3|87357.8|87307.8|87356|87306|33
1649911880000|2022-04-14 04:51:20|87357.5|87307.5|87359.4|87309.4|87359.4|87309.4|87356.5|87306.5|31
1649911890000|2022-04-14 04:51:30|87359.1|87309.1|87363.1|87313.1|87363.1|87313.1|87358.4|87308.4|28
1649911900000|2022-04-14 04:51:40|87361|87311|87361.6|87311.6|87361.7|87311.7|87361|87311|9
1649911910000|2022-04-14 04:51:50|87361.2|87311.2|87361.9|87311.9|87362|87312|87361.1|87311.1|12
1649911920000|2022-04-14 04:52:00|87362|87312|87358.5|87308.5|87362.5|87312.5|87358.5|87308.5|28
1649911930000|2022-04-14 04:52:10|87359|87309|87359.9|87309.9|87360|87310|87358.6|87308.6|18
1649911940000|2022-04-14 04:52:20|87360.6|87310.6|87361.6|87311.6|87361.7|87311.7|87359.5|87309.5|15
1649911950000|2022-04-14 04:52:30|87361|87311|87361.1|87311.1|87361.9|87311.9|87360.5|87310.5|19
1649911960000|2022-04-14 04:52:40|87361.2|87311.2|87361.3|87311.3|87362|87312|87361|87311|13
1649911970000|2022-04-14 04:52:50|87361.4|87311.4|87359.9|87309.9|87361.7|87311.7|87359.5|87309.5|11
1649911980000|2022-04-14 04:53:00|87360.2|87310.2|87358.4|87308.4|87360.6|87310.6|87358.3|87308.3|17
1649911990000|2022-04-14 04:53:10|87358.6|87308.6|87361.2|87311.2|87362.8|87312.8|87356.1|87306.1|30
1649912000000|2022-04-14 04:53:20|87362.1|87312.1|87362|87312|87362.5|87312.5|87359.6|87309.6|18
1649912010000|2022-04-14 04:53:30|87362.2|87312.2|87361.2|87311.2|87362.2|87312.2|87360.8|87310.8|17
1649912020000|2022-04-14 04:53:40|87361.3|87311.3|87360.5|87310.5|87361.4|87311.4|87359.7|87309.7|18
1649912030000|2022-04-14 04:53:50|87361|87311|87361.4|87311.4|87361.6|87311.6|87361|87311|14
1649912040000|2022-04-14 04:54:00|87361.2|87311.2|87360.8|87310.8|87361.9|87311.9|87355.2|87305.2|19
1649912050000|2022-04-14 04:54:10|87361.1|87311.1|87362.3|87312.3|87363.3|87313.3|87360.8|87310.8|18
1649912060000|2022-04-14 04:54:20|87362.4|87312.4|87360|87310|87362.5|87312.5|87359.4|87309.4|16
1649912070000|2022-04-14 04:54:30|87360.2|87310.2|87358.3|87308.3|87360.5|87310.5|87357.5|87307.5|17
1649912080000|2022-04-14 04:54:40|87358.2|87308.2|87359.5|87309.5|87360.1|87310.1|87357.8|87307.8|16
1649912090000|2022-04-14 04:54:50|87359.4|87309.4|87361.9|87311.9|87361.9|87311.9|87359.3|87309.3|20
1649912100000|2022-04-14 04:55:00|87362.2|87312.2|87360.5|87310.5|87362.2|87312.2|87358.3|87308.3|8
1649912110000|2022-04-14 04:55:10|87360.6|87310.6|87361.7|87311.7|87363.1|87313.1|87360.5|87310.5|12
1649912120000|2022-04-14 04:55:20|87361.9|87311.9|87361.2|87311.2|87362.4|87312.4|87359.6|87309.6|16
1649912130000|2022-04-14 04:55:30|87360.9|87310.9|87360.3|87310.3|87360.9|87310.9|87358.8|87308.8|13
1649912140000|2022-04-14 04:55:40|87359.8|87309.8|87362.9|87312.9|87365.9|87315.9|87359.8|87309.8|29
1649912150000|2022-04-14 04:55:50|87361.6|87311.6|87362.3|87312.3|87363|87313|87361.5|87311.5|21
1649912160000|2022-04-14 04:56:00|87361.1|87311.1|87364.4|87314.4|87364.8|87314.8|87361|87311|19
1649912170000|2022-04-14 04:56:10|87364.6|87314.6|87365.1|87315.1|87365.1|87315.1|87364.3|87314.3|10
1649912180000|2022-04-14 04:56:20|87362|87312|87363.5|87313.5|87364.1|87314.1|87362|87312|7
1649912190000|2022-04-14 04:56:30|87363.6|87313.6|87364.4|87314.4|87364.4|87314.4|87363|87313|6
1649912200000|2022-04-14 04:56:40|87364.6|87314.6|87357|87307|87364.8|87314.8|87355.6|87305.6|36
1649912210000|2022-04-14 04:56:50|87357.5|87307.5|87356.1|87306.1|87357.5|87307.5|87353.1|87303.1|20
1649912220000|2022-04-14 04:57:00|87358.2|87308.2|87359.3|87309.3|87359.3|87309.3|87358.1|87308.1|5
1649912230000|2022-04-14 04:57:10|87358.6|87308.6|87356.7|87306.7|87359.3|87309.3|87354.7|87304.7|20
1649912240000|2022-04-14 04:57:20|87357.6|87307.6|87358|87308|87358.6|87308.6|87355.7|87305.7|23
1649912250000|2022-04-14 04:57:30|87357.8|87307.8|87359.1|87309.1|87359.1|87309.1|87355.7|87305.7|22
1649912260000|2022-04-14 04:57:40|87359.2|87309.2|87360.9|87310.9|87361.3|87311.3|87359.2|87309.2|9
1649912270000|2022-04-14 04:57:50|87361|87311|87355.8|87305.8|87361|87311|87355|87305|20
1649912280000|2022-04-14 04:58:00|87355.9|87305.9|87356.9|87306.9|87357.2|87307.2|87355.5|87305.5|22
1649912290000|2022-04-14 04:58:10|87357.6|87307.6|87364.2|87314.2|87364.2|87314.2|87357.2|87307.2|46
1649912300000|2022-04-14 04:58:20|87363.5|87313.5|87364.3|87314.3|87364.3|87314.3|87359.7|87309.7|43
1649912310000|2022-04-14 04:58:30|87364.5|87314.5|87366.9|87316.9|87367|87317|87363|87313|44
1649912320000|2022-04-14 04:58:40|87367.6|87317.6|87361.1|87311.1|87368.5|87318.5|87361.1|87311.1|33
1649912330000|2022-04-14 04:58:50|87360.3|87310.3|87328.3|87278.3|87360.3|87310.3|87327|87277|59
1649912340000|2022-04-14 04:59:00|87326.6|87276.6|87327.9|87277.9|87330.2|87280.2|87324|87274|39
1649912350000|2022-04-14 04:59:10|87327.2|87277.2|87333.2|87283.2|87338|87288|87324|87274|44
1649912360000|2022-04-14 04:59:20|87333.1|87283.1|87333.4|87283.4|87335.1|87285.1|87332.3|87282.3|44
1649912370000|2022-04-14 04:59:30|87333.2|87283.2|87334.1|87284.1|87335.5|87285.5|87332.7|87282.7|26
1649912380000|2022-04-14 04:59:40|87334.3|87284.3|87336.8|87286.8|87339.8|87289.8|87334.1|87284.1|26
1649912390000|2022-04-14 04:59:50|87337|87287|87339|87289|87339.9|87289.9|87336.6|87286.6|36
1649912400000|2022-04-14 05:00:00|87339.1|87289.1|87356.9|87306.9|87359.6|87309.6|87331|87281|63
1649912410000|2022-04-14 05:00:10|87357.4|87307.4|87359|87309|87359|87309|87354.7|87304.7|59
1649912420000|2022-04-14 05:00:20|87357.5|87307.5|87358.3|87308.3|87361.5|87311.5|87357|87307|53
1649912430000|2022-04-14 05:00:30|87359.7|87309.7|87364|87314|87364|87314|87357.2|87307.2|27
1649912440000|2022-04-14 05:00:40|87364.6|87314.6|87366.1|87316.1|87369.6|87319.6|87363.4|87313.4|31
1649912450000|2022-04-14 05:00:50|87365.2|87315.2|87363.9|87313.9|87369.2|87319.2|87363.4|87313.4|43
1649912460000|2022-04-14 05:01:00|87364.6|87314.6|87358.9|87308.9|87367.9|87317.9|87356.5|87306.5|49
1649912470000|2022-04-14 05:01:10|87357.9|87307.9|87355.3|87305.3|87357.9|87307.9|87353.4|87303.4|31
1649912480000|2022-04-14 05:01:20|87355.2|87305.2|87356.1|87306.1|87356.5|87306.5|87354.7|87304.7|17
1649912490000|2022-04-14 05:01:30|87356.2|87306.2|87358.9|87308.9|87362.6|87312.6|87356.1|87306.1|45
1649912500000|2022-04-14 05:01:40|87361.7|87311.7|87366.9|87316.9|87367.3|87317.3|87361.7|87311.7|41
1649912510000|2022-04-14 05:01:50|87367|87317|87367.1|87317.1|87369.2|87319.2|87365.9|87315.9|43
1649912520000|2022-04-14 05:02:00|87367.2|87317.2|87363.7|87313.7|87367.6|87317.6|87362.9|87312.9|45
1649912530000|2022-04-14 05:02:10|87363.5|87313.5|87357.8|87307.8|87363.5|87313.5|87356.3|87306.3|32
1649912540000|2022-04-14 05:02:20|87360.1|87310.1|87348.3|87298.3|87363|87313|87348.3|87298.3|37
1649912550000|2022-04-14 05:02:30|87349.8|87299.8|87356.8|87306.8|87356.8|87306.8|87349.8|87299.8|49
1649912560000|2022-04-14 05:02:40|87356.2|87306.2|87357.1|87307.1|87362.7|87312.7|87347.5|87297.5|39
1649912570000|2022-04-14 05:02:50|87356.1|87306.1|87359.7|87309.7|87361.5|87311.5|87356.1|87306.1|23
1649912580000|2022-04-14 05:03:00|87358.2|87308.2|87358.5|87308.5|87360.7|87310.7|87357.9|87307.9|32
1649912590000|2022-04-14 05:03:10|87358.6|87308.6|87359.5|87309.5|87362.2|87312.2|87358.6|87308.6|28
1649912600000|2022-04-14 05:03:20|87359.7|87309.7|87360.9|87310.9|87363.4|87313.4|87358.7|87308.7|16
1649912610000|2022-04-14 05:03:30|87362|87312|87361.9|87311.9|87363|87313|87360.2|87310.2|18
1649912620000|2022-04-14 05:03:40|87362.6|87312.6|87359.1|87309.1|87362.6|87312.6|87358.7|87308.7|22
1649912630000|2022-04-14 05:03:50|87359|87309|87362.6|87312.6|87363.1|87313.1|87359|87309|18
1649912640000|2022-04-14 05:04:00|87362.5|87312.5|87360.5|87310.5|87362.5|87312.5|87359.5|87309.5|19
1649912650000|2022-04-14 05:04:10|87359.4|87309.4|87360.5|87310.5|87361.8|87311.8|87359.2|87309.2|22
1649912660000|2022-04-14 05:04:20|87359.6|87309.6|87363.2|87313.2|87363.2|87313.2|87359.6|87309.6|21
1649912670000|2022-04-14 05:04:30|87363.5|87313.5|87362|87312|87363.6|87313.6|87359.7|87309.7|21
1649912680000|2022-04-14 05:04:40|87363|87313|87362.7|87312.7|87364.2|87314.2|87361.3|87311.3|17
1649912690000|2022-04-14 05:04:50|87363.4|87313.4|87361.4|87311.4|87363.4|87313.4|87360.7|87310.7|14
1649912700000|2022-04-14 05:05:00|87361.6|87311.6|87357.2|87307.2|87362.4|87312.4|87356.5|87306.5|20
1649912710000|2022-04-14 05:05:10|87358.2|87308.2|87357.9|87307.9|87359.3|87309.3|87356.8|87306.8|34
1649912720000|2022-04-14 05:05:20|87358|87308|87356.9|87306.9|87359.8|87309.8|87356.9|87306.9|24
1649912730000|2022-04-14 05:05:30|87357|87307|87357.8|87307.8|87358.7|87308.7|87356.3|87306.3|23
1649912740000|2022-04-14 05:05:40|87358.1|87308.1|87355.1|87305.1|87358.1|87308.1|87353.5|87303.5|27
1649912750000|2022-04-14 05:05:50|87354.5|87304.5|87356.6|87306.6|87358.2|87308.2|87350.3|87300.3|25
1649912760000|2022-04-14 05:06:00|87354.6|87304.6|87352.9|87302.9|87357.3|87307.3|87352.4|87302.4|27
1649912770000|2022-04-14 05:06:10|87352.6|87302.6|87355.1|87305.1|87355.8|87305.8|87352.4|87302.4|30
1649912780000|2022-04-14 05:06:20|87355|87305|87354.2|87304.2|87355.6|87305.6|87354.1|87304.1|22
1649912790000|2022-04-14 05:06:30|87354.6|87304.6|87355.3|87305.3|87355.3|87305.3|87353.9|87303.9|15
1649912800000|2022-04-14 05:06:40|87355.4|87305.4|87354|87304|87356.2|87306.2|87353.6|87303.6|23
1649912810000|2022-04-14 05:06:50|87353.8|87303.8|87354.5|87304.5|87356.6|87306.6|87352.4|87302.4|16
1649912820000|2022-04-14 05:07:00|87353.7|87303.7|87355|87305|87355.5|87305.5|87352.8|87302.8|19
1649912830000|2022-04-14 05:07:10|87355.1|87305.1|87352|87302|87355.1|87305.1|87350.6|87300.6|24
1649912840000|2022-04-14 05:07:20|87350|87300|87350.5|87300.5|87354.4|87304.4|87350|87300|19
1649912850000|2022-04-14 05:07:30|87351.1|87301.1|87351.8|87301.8|87351.8|87301.8|87350.1|87300.1|11
1649912860000|2022-04-14 05:07:40|87349.9|87299.9|87351.8|87301.8|87352|87302|87349.9|87299.9|13
1649912870000|2022-04-14 05:07:50|87351.1|87301.1|87355.7|87305.7|87355.7|87305.7|87351.1|87301.1|21
1649912880000|2022-04-14 05:08:00|87355.6|87305.6|87354.9|87304.9|87357.4|87307.4|87354.9|87304.9|17
1649912890000|2022-04-14 05:08:10|87355.2|87305.2|87356.6|87306.6|87357|87307|87355.1|87305.1|12
1649912900000|2022-04-14 05:08:20|87356.3|87306.3|87352.2|87302.2|87357|87307|87348.4|87298.4|17
1649912910000|2022-04-14 05:08:30|87352.1|87302.1|87356.1|87306.1|87357.7|87307.7|87352.1|87302.1|14
1649912920000|2022-04-14 05:08:40|87357.6|87307.6|87356.8|87306.8|87358.2|87308.2|87354.3|87304.3|21
1649912930000|2022-04-14 05:08:50|87356.6|87306.6|87356.8|87306.8|87357.3|87307.3|87356|87306|10
1649912940000|2022-04-14 05:09:00|87357|87307|87361.6|87311.6|87361.6|87311.6|87356.8|87306.8|25
1649912950000|2022-04-14 05:09:10|87362.4|87312.4|87361.2|87311.2|87363.3|87313.3|87360|87310|17
1649912960000|2022-04-14 05:09:20|87360.7|87310.7|87360.1|87310.1|87360.7|87310.7|87359.2|87309.2|9
1649912970000|2022-04-14 05:09:30|87360.6|87310.6|87359.6|87309.6|87361.3|87311.3|87359|87309|19
1649912980000|2022-04-14 05:09:40|87359.7|87309.7|87361.4|87311.4|87361.4|87311.4|87359.6|87309.6|6
1649912990000|2022-04-14 05:09:50|87360.9|87310.9|87360.9|87310.9|87362.1|87312.1|87359|87309|28
1649913000000|2022-04-14 05:10:00|87359.9|87309.9|87360.6|87310.6|87362.8|87312.8|87356.5|87306.5|29
1649913010000|2022-04-14 05:10:10|87361.3|87311.3|87360.8|87310.8|87361.6|87311.6|87358.6|87308.6|19
1649913020000|2022-04-14 05:10:20|87360.7|87310.7|87358.4|87308.4|87360.7|87310.7|87357.7|87307.7|18
1649913030000|2022-04-14 05:10:30|87358.9|87308.9|87358.8|87308.8|87359|87309|87356.1|87306.1|31
1649913040000|2022-04-14 05:10:40|87358.6|87308.6|87357.4|87307.4|87358.6|87308.6|87355.8|87305.8|16
1649913050000|2022-04-14 05:10:50|87357.3|87307.3|87358.7|87308.7|87359.1|87309.1|87357.3|87307.3|19
1649913060000|2022-04-14 05:11:00|87359|87309|87359.4|87309.4|87361.3|87311.3|87358|87308|19
1649913070000|2022-04-14 05:11:10|87358|87308|87357.3|87307.3|87359.2|87309.2|87357.3|87307.3|16
1649913080000|2022-04-14 05:11:20|87356.9|87306.9|87356.3|87306.3|87358.1|87308.1|87355.3|87305.3|11
1649913090000|2022-04-14 05:11:30|87357.1|87307.1|87357.8|87307.8|87360.4|87310.4|87357.1|87307.1|7
1649913100000|2022-04-14 05:11:40|87358.5|87308.5|87357|87307|87359|87309|87357|87307|4
1649913110000|2022-04-14 05:11:50|87358.7|87308.7|87358.4|87308.4|87359.5|87309.5|87352.1|87302.1|22
1649913120000|2022-04-14 05:12:00|87358.5|87308.5|87356.7|87306.7|87358.7|87308.7|87355.2|87305.2|29
1649913130000|2022-04-14 05:12:10|87355.4|87305.4|87356.3|87306.3|87357.6|87307.6|87355.4|87305.4|16
1649913140000|2022-04-14 05:12:20|87355.7|87305.7|87355.3|87305.3|87356.3|87306.3|87353.4|87303.4|21
1649913150000|2022-04-14 05:12:30|87354.4|87304.4|87353.2|87303.2|87355.8|87305.8|87352.7|87302.7|17
1649913160000|2022-04-14 05:12:40|87352.4|87302.4|87352.5|87302.5|87355.1|87305.1|87352.4|87302.4|5
1649913170000|2022-04-14 05:12:50|87353.7|87303.7|87353.5|87303.5|87354.4|87304.4|87352.6|87302.6|12
1649913180000|2022-04-14 05:13:00|87353.2|87303.2|87348.2|87298.2|87356.4|87306.4|87345.8|87295.8|31
1649913190000|2022-04-14 05:13:10|87347.9|87297.9|87313.5|87263.5|87348.7|87298.7|87309.8|87259.8|68
1649913200000|2022-04-14 05:13:20|87313.4|87263.4|87310.9|87260.9|87314.6|87264.6|87310.9|87260.9|46
1649913210000|2022-04-14 05:13:30|87310.3|87260.3|87310.2|87260.2|87310.5|87260.5|87309|87259|30
1649913220000|2022-04-14 05:13:40|87312.4|87262.4|87319.8|87269.8|87320.3|87270.3|87311.7|87261.7|19
1649913230000|2022-04-14 05:13:50|87319.3|87269.3|87323|87273|87325.3|87275.3|87319.3|87269.3|29
1649913240000|2022-04-14 05:14:00|87323.2|87273.2|87306.3|87256.3|87323.2|87273.2|87305.1|87255.1|36
1649913250000|2022-04-14 05:14:10|87306.9|87256.9|87310.5|87260.5|87313.9|87263.9|87304.3|87254.3|45
1649913260000|2022-04-14 05:14:20|87311|87261|87310.7|87260.7|87313.3|87263.3|87310.7|87260.7|38
1649913270000|2022-04-14 05:14:30|87311.2|87261.2|87309.1|87259.1|87312.3|87262.3|87308.3|87258.3|37
1649913280000|2022-04-14 05:14:40|87309.7|87259.7|87298.5|87248.5|87310.6|87260.6|87298.2|87248.2|33
1649913290000|2022-04-14 05:14:50|87300.2|87250.2|87296.8|87246.8|87300.2|87250.2|87294.7|87244.7|44
1649913300000|2022-04-14 05:15:00|87297.6|87247.6|87310.6|87260.6|87313.9|87263.9|87297.6|87247.6|57
1649913310000|2022-04-14 05:15:10|87311|87261|87311.9|87261.9|87312|87262|87310.4|87260.4|25
1649913320000|2022-04-14 05:15:20|87311.8|87261.8|87311.7|87261.7|87315|87265|87310.5|87260.5|36
1649913330000|2022-04-14 05:15:30|87311.4|87261.4|87317.1|87267.1|87317.7|87267.7|87311.4|87261.4|33
1649913340000|2022-04-14 05:15:40|87317|87267|87321.3|87271.3|87322.1|87272.1|87315.7|87265.7|43
1649913350000|2022-04-14 05:15:50|87319.9|87269.9|87332.5|87282.5|87333.8|87283.8|87316.5|87266.5|49
1649913360000|2022-04-14 05:16:00|87333.6|87283.6|87348.6|87298.6|87349.3|87299.3|87332.2|87282.2|44
1649913370000|2022-04-14 05:16:10|87348.7|87298.7|87346.9|87296.9|87351|87301|87345.2|87295.2|30
1649913380000|2022-04-14 05:16:20|87346.7|87296.7|87341.2|87291.2|87346.7|87296.7|87341.2|87291.2|21
1649913390000|2022-04-14 05:16:30|87340.9|87290.9|87339.4|87289.4|87343.9|87293.9|87338.2|87288.2|23
1649913400000|2022-04-14 05:16:40|87338.6|87288.6|87340|87290|87341.7|87291.7|87338.1|87288.1|31
1649913410000|2022-04-14 05:16:50|87340.5|87290.5|87338.5|87288.5|87341.2|87291.2|87335.4|87285.4|34
1649913420000|2022-04-14 05:17:00|87338.6|87288.6|87336.5|87286.5|87338.8|87288.8|87335.8|87285.8|19
1649913430000|2022-04-14 05:17:10|87336.4|87286.4|87336.7|87286.7|87339.5|87289.5|87336.2|87286.2|23
1649913440000|2022-04-14 05:17:20|87336.4|87286.4|87339.5|87289.5|87342.2|87292.2|87336.3|87286.3|28
1649913450000|2022-04-14 05:17:30|87339.3|87289.3|87336.2|87286.2|87340|87290|87334.5|87284.5|34
1649913460000|2022-04-14 05:17:40|87335.3|87285.3|87334.8|87284.8|87336.6|87286.6|87334.8|87284.8|22
1649913470000|2022-04-14 05:17:50|87334.7|87284.7|87334.1|87284.1|87336.8|87286.8|87334.1|87284.1|18
1649913480000|2022-04-14 05:18:00|87334.6|87284.6|87335.2|87285.2|87335.2|87285.2|87333.1|87283.1|21
1649913490000|2022-04-14 05:18:10|87335.1|87285.1|87335.7|87285.7|87335.7|87285.7|87333.9|87283.9|23
1649913500000|2022-04-14 05:18:20|87335.5|87285.5|87333.9|87283.9|87338.1|87288.1|87333.9|87283.9|36
1649913510000|2022-04-14 05:18:30|87333.3|87283.3|87335.3|87285.3|87335.3|87285.3|87333.3|87283.3|25
1649913520000|2022-04-14 05:18:40|87335.6|87285.6|87334.1|87284.1|87336.1|87286.1|87333.2|87283.2|18
1649913530000|2022-04-14 05:18:50|87335.1|87285.1|87334.3|87284.3|87336.4|87286.4|87333.2|87283.2|33
1649913540000|2022-04-14 05:19:00|87334.4|87284.4|87334.9|87284.9|87334.9|87284.9|87331.9|87281.9|27
1649913550000|2022-04-14 05:19:10|87333|87283|87332.1|87282.1|87333.4|87283.4|87332.1|87282.1|18
1649913560000|2022-04-14 05:19:20|87332.4|87282.4|87333.9|87283.9|87336.7|87286.7|87330.4|87280.4|44
1649913570000|2022-04-14 05:19:30|87334|87284|87332.6|87282.6|87334.2|87284.2|87331.9|87281.9|28
1649913580000|2022-04-14 05:19:40|87332.8|87282.8|87332.3|87282.3|87333.9|87283.9|87331.7|87281.7|23
1649913590000|2022-04-14 05:19:50|87332.5|87282.5|87329.3|87279.3|87334.2|87284.2|87328.8|87278.8|17
1649913600000|2022-04-14 05:20:00|87329.9|87279.9|87332.1|87282.1|87332.1|87282.1|87329.4|87279.4|45
1649913610000|2022-04-14 05:20:10|87332|87282|87331.2|87281.2|87332.2|87282.2|87331.2|87281.2|32
1649913620000|2022-04-14 05:20:20|87331.1|87281.1|87330.1|87280.1|87331.8|87281.8|87329.6|87279.6|25
1649913630000|2022-04-14 05:20:30|87329.7|87279.7|87329.3|87279.3|87331|87281|87329|87279|17
1649913640000|2022-04-14 05:20:40|87330.1|87280.1|87330.2|87280.2|87330.9|87280.9|87329.9|87279.9|15
1649913650000|2022-04-14 05:20:50|87330.4|87280.4|87323.1|87273.1|87331.8|87281.8|87323.1|87273.1|30
1649913660000|2022-04-14 05:21:00|87322.4|87272.4|87326.4|87276.4|87327|87277|87322.4|87272.4|37
1649913670000|2022-04-14 05:21:10|87326.8|87276.8|87327.5|87277.5|87327.5|87277.5|87326.1|87276.1|18
1649913680000|2022-04-14 05:21:20|87327|87277|87326.6|87276.6|87330.9|87280.9|87324|87274|41
1649913690000|2022-04-14 05:21:30|87326.2|87276.2|87326.6|87276.6|87328.3|87278.3|87325.3|87275.3|43
1649913700000|2022-04-14 05:21:40|87326.3|87276.3|87326.4|87276.4|87327.8|87277.8|87326.1|87276.1|17
1649913710000|2022-04-14 05:21:50|87325.7|87275.7|87328.2|87278.2|87328.4|87278.4|87325.4|87275.4|36
1649913720000|2022-04-14 05:22:00|87327.3|87277.3|87317.8|87267.8|87328.7|87278.7|87315.2|87265.2|55
1649913730000|2022-04-14 05:22:10|87316.6|87266.6|87315.8|87265.8|87318.8|87268.8|87311.2|87261.2|51
1649913740000|2022-04-14 05:22:20|87316.5|87266.5|87316.7|87266.7|87319.1|87269.1|87315.4|87265.4|35
1649913750000|2022-04-14 05:22:30|87316.2|87266.2|87316.2|87266.2|87318.1|87268.1|87315.9|87265.9|30
1649913760000|2022-04-14 05:22:40|87316.8|87266.8|87317.8|87267.8|87319.9|87269.9|87315.4|87265.4|32
1649913770000|2022-04-14 05:22:50|87317.1|87267.1|87318.6|87268.6|87319.4|87269.4|87316.5|87266.5|12
1649913780000|2022-04-14 05:23:00|87316.9|87266.9|87319.4|87269.4|87319.4|87269.4|87316.6|87266.6|39
1649913790000|2022-04-14 05:23:10|87319.2|87269.2|87318.7|87268.7|87319.4|87269.4|87318.1|87268.1|15
1649913800000|2022-04-14 05:23:20|87318.2|87268.2|87319.7|87269.7|87320.5|87270.5|87317.5|87267.5|27
1649913810000|2022-04-14 05:23:30|87319.4|87269.4|87320.2|87270.2|87321.9|87271.9|87319.4|87269.4|19
1649913820000|2022-04-14 05:23:40|87319.3|87269.3|87319.3|87269.3|87321.3|87271.3|87318.6|87268.6|19
1649913830000|2022-04-14 05:23:50|87319.5|87269.5|87320.3|87270.3|87320.3|87270.3|87318.7|87268.7|11
1649913840000|2022-04-14 05:24:00|87320.8|87270.8|87322.5|87272.5|87322.6|87272.6|87319.2|87269.2|19
1649913850000|2022-04-14 05:24:10|87322.3|87272.3|87323.7|87273.7|87324.4|87274.4|87322.3|87272.3|15
1649913860000|2022-04-14 05:24:20|87324.5|87274.5|87323.5|87273.5|87324.8|87274.8|87323.3|87273.3|17
1649913870000|2022-04-14 05:24:30|87324|87274|87324.9|87274.9|87325.5|87275.5|87323.8|87273.8|18
1649913880000|2022-04-14 05:24:40|87324|87274|87323.5|87273.5|87325.2|87275.2|87322.8|87272.8|14
1649913890000|2022-04-14 05:24:50|87324.6|87274.6|87325.4|87275.4|87326|87276|87320.8|87270.8|23
1649913900000|2022-04-14 05:25:00|87323.8|87273.8|87326|87276|87326.3|87276.3|87323.2|87273.2|24
1649913910000|2022-04-14 05:25:10|87326.4|87276.4|87323.5|87273.5|87326.4|87276.4|87323.5|87273.5|23
1649913920000|2022-04-14 05:25:20|87324.8|87274.8|87324.2|87274.2|87326.2|87276.2|87323.5|87273.5|17
1649913930000|2022-04-14 05:25:30|87323.8|87273.8|87325.6|87275.6|87326|87276|87323.8|87273.8|22
1649913940000|2022-04-14 05:25:40|87325.4|87275.4|87324.3|87274.3|87328.4|87278.4|87323.6|87273.6|25
1649913950000|2022-04-14 05:25:50|87324.5|87274.5|87326.8|87276.8|87327.1|87277.1|87324.2|87274.2|17
1649913960000|2022-04-14 05:26:00|87326.9|87276.9|87328.4|87278.4|87329.4|87279.4|87326.6|87276.6|21
1649913970000|2022-04-14 05:26:10|87328.3|87278.3|87332.6|87282.6|87337.2|87287.2|87327.6|87277.6|39
1649913980000|2022-04-14 05:26:20|87332.5|87282.5|87331.3|87281.3|87334.7|87284.7|87329.6|87279.6|18
1649913990000|2022-04-14 05:26:30|87331|87281|87330.9|87280.9|87331.2|87281.2|87329.5|87279.5|17
1649914000000|2022-04-14 05:26:40|87330.8|87280.8|87331.7|87281.7|87333.5|87283.5|87330.2|87280.2|31
1649914010000|2022-04-14 05:26:50|87331.8|87281.8|87332.2|87282.2|87333.4|87283.4|87331.3|87281.3|20
1649914020000|2022-04-14 05:27:00|87330.3|87280.3|87332|87282|87332.1|87282.1|87329.9|87279.9|28
1649914030000|2022-04-14 05:27:10|87332.4|87282.4|87332.8|87282.8|87332.8|87282.8|87330.8|87280.8|24
1649914040000|2022-04-14 05:27:20|87332.7|87282.7|87331.9|87281.9|87334|87284|87331.6|87281.6|31
1649914050000|2022-04-14 05:27:30|87332.1|87282.1|87332.2|87282.2|87333.3|87283.3|87332|87282|25
1649914060000|2022-04-14 05:27:40|87332.8|87282.8|87332.7|87282.7|87333.7|87283.7|87332|87282|17
1649914070000|2022-04-14 05:27:50|87333|87283|87333.1|87283.1|87334.4|87284.4|87332.7|87282.7|20
1649914080000|2022-04-14 05:28:00|87333.3|87283.3|87333.8|87283.8|87333.8|87283.8|87331.1|87281.1|21
1649914090000|2022-04-14 05:28:10|87333|87283|87331.5|87281.5|87333.3|87283.3|87330.7|87280.7|16
1649914100000|2022-04-14 05:28:20|87334.5|87284.5|87332.7|87282.7|87335.1|87285.1|87331.3|87281.3|19
1649914110000|2022-04-14 05:28:30|87332.6|87282.6|87331.5|87281.5|87333|87283|87331.5|87281.5|19
1649914120000|2022-04-14 05:28:40|87331.1|87281.1|87330.5|87280.5|87332.6|87282.6|87329.1|87279.1|20
1649914130000|2022-04-14 05:28:50|87331.1|87281.1|87331.2|87281.2|87333.4|87283.4|87330.1|87280.1|26
1649914140000|2022-04-14 05:29:00|87331.1|87281.1|87330.2|87280.2|87332.7|87282.7|87328.7|87278.7|40
1649914150000|2022-04-14 05:29:10|87330.3|87280.3|87330.7|87280.7|87333.2|87283.2|87329.6|87279.6|32
1649914160000|2022-04-14 05:29:20|87331.1|87281.1|87332.8|87282.8|87335.2|87285.2|87330.9|87280.9|41
1649914170000|2022-04-14 05:29:30|87331.9|87281.9|87334.7|87284.7|87334.7|87284.7|87331.9|87281.9|16
1649914180000|2022-04-14 05:29:40|87334.2|87284.2|87332.7|87282.7|87334.8|87284.8|87332.7|87282.7|11
1649914190000|2022-04-14 05:29:50|87333.4|87283.4|87333.2|87283.2|87334.8|87284.8|87332.6|87282.6|8
1649914200000|2022-04-14 05:30:00|87335.9|87285.9|87334.2|87284.2|87335.9|87285.9|87333.5|87283.5|29
1649914210000|2022-04-14 05:30:10|87335.1|87285.1|87333|87283|87335.1|87285.1|87332.9|87282.9|24
1649914220000|2022-04-14 05:30:20|87334.2|87284.2|87332.6|87282.6|87334.2|87284.2|87332.3|87282.3|20
1649914230000|2022-04-14 05:30:30|87332.5|87282.5|87333.7|87283.7|87334.6|87284.6|87331.9|87281.9|13
1649914240000|2022-04-14 05:30:40|87333.8|87283.8|87324.7|87274.7|87333.8|87283.8|87324.7|87274.7|31
1649914250000|2022-04-14 05:30:50|87325.2|87275.2|87326.2|87276.2|87327.7|87277.7|87324.4|87274.4|23
1649914260000|2022-04-14 05:31:00|87327.4|87277.4|87331.2|87281.2|87332.6|87282.6|87326.6|87276.6|37
1649914270000|2022-04-14 05:31:10|87331.1|87281.1|87331.3|87281.3|87331.5|87281.5|87329.6|87279.6|34
1649914280000|2022-04-14 05:31:20|87332.4|87282.4|87334.1|87284.1|87336.2|87286.2|87330.8|87280.8|33
1649914290000|2022-04-14 05:31:30|87334.8|87284.8|87330.8|87280.8|87336.9|87286.9|87329.4|87279.4|35
1649914300000|2022-04-14 05:31:40|87330.7|87280.7|87330.2|87280.2|87331|87281|87329.5|87279.5|31
1649914310000|2022-04-14 05:31:50|87330.1|87280.1|87329.4|87279.4|87330.1|87280.1|87328.8|87278.8|19
1649914320000|2022-04-14 05:32:00|87329.1|87279.1|87328.9|87278.9|87331.5|87281.5|87328.6|87278.6|17
1649914330000|2022-04-14 05:32:10|87328.6|87278.6|87331.5|87281.5|87332.3|87282.3|87328.1|87278.1|23
1649914340000|2022-04-14 05:32:20|87332.9|87282.9|87333.6|87283.6|87334.8|87284.8|87330|87280|15
1649914350000|2022-04-14 05:32:30|87333.8|87283.8|87333.9|87283.9|87334.4|87284.4|87333.5|87283.5|12
1649914360000|2022-04-14 05:32:40|87333.6|87283.6|87333.2|87283.2|87334.6|87284.6|87332.4|87282.4|20
1649914370000|2022-04-14 05:32:50|87332.9|87282.9|87331.6|87281.6|87333.3|87283.3|87331.2|87281.2|27
1649914380000|2022-04-14 05:33:00|87331.4|87281.4|87335.1|87285.1|87336.4|87286.4|87330.5|87280.5|25
1649914390000|2022-04-14 05:33:10|87334.9|87284.9|87336.3|87286.3|87337|87287|87333.8|87283.8|36
1649914400000|2022-04-14 05:33:20|87336.8|87286.8|87342.3|87292.3|87342.4|87292.4|87336.1|87286.1|38
1649914410000|2022-04-14 05:33:30|87340.4|87290.4|87341.5|87291.5|87342.5|87292.5|87340.4|87290.4|26
1649914420000|2022-04-14 05:33:40|87340.2|87290.2|87342.9|87292.9|87343.6|87293.6|87340.2|87290.2|16
1649914430000|2022-04-14 05:33:50|87343.1|87293.1|87345|87295|87347.4|87297.4|87342.1|87292.1|44
1649914440000|2022-04-14 05:34:00|87344.1|87294.1|87346.8|87296.8|87348.7|87298.7|87344.1|87294.1|54
1649914450000|2022-04-14 05:34:10|87347|87297|87347.4|87297.4|87350.3|87300.3|87345.5|87295.5|41
1649914460000|2022-04-14 05:34:20|87347.7|87297.7|87350.4|87300.4|87351.3|87301.3|87342.1|87292.1|35
1649914470000|2022-04-14 05:34:30|87350.6|87300.6|87348.8|87298.8|87351.6|87301.6|87348.8|87298.8|30
1649914480000|2022-04-14 05:34:40|87348.5|87298.5|87350.5|87300.5|87350.5|87300.5|87348.2|87298.2|23
1649914490000|2022-04-14 05:34:50|87350.3|87300.3|87354.9|87304.9|87355.3|87305.3|87349.3|87299.3|39
1649914500000|2022-04-14 05:35:00|87354.8|87304.8|87353.9|87303.9|87354.8|87304.8|87352.4|87302.4|33
1649914510000|2022-04-14 05:35:10|87353.4|87303.4|87352|87302|87353.6|87303.6|87351.8|87301.8|37
1649914520000|2022-04-14 05:35:20|87352.2|87302.2|87356.7|87306.7|87357.2|87307.2|87352.1|87302.1|31
1649914530000|2022-04-14 05:35:30|87352.6|87302.6|87352.6|87302.6|87355|87305|87352.6|87302.6|25
1649914540000|2022-04-14 05:35:40|87352.5|87302.5|87353.7|87303.7|87353.9|87303.9|87352.5|87302.5|31
1649914550000|2022-04-14 05:35:50|87353.8|87303.8|87355.4|87305.4|87355.5|87305.5|87353.4|87303.4|12
1649914560000|2022-04-14 05:36:00|87355.2|87305.2|87351.9|87301.9|87355.3|87305.3|87350.2|87300.2|18
1649914570000|2022-04-14 05:36:10|87351.7|87301.7|87352.2|87302.2|87353.1|87303.1|87351.6|87301.6|29
1649914580000|2022-04-14 05:36:20|87352.7|87302.7|87351.2|87301.2|87352.9|87302.9|87350|87300|37
1649914590000|2022-04-14 05:36:30|87354.3|87304.3|87357.8|87307.8|87359.5|87309.5|87354.3|87304.3|35
1649914600000|2022-04-14 05:36:40|87357.9|87307.9|87361.4|87311.4|87361.4|87311.4|87357.2|87307.2|41
1649914610000|2022-04-14 05:36:50|87361.2|87311.2|87360.8|87310.8|87361.8|87311.8|87360.3|87310.3|35
1649914620000|2022-04-14 05:37:00|87361.2|87311.2|87357.1|87307.1|87362.3|87312.3|87355.6|87305.6|33
1649914630000|2022-04-14 05:37:10|87358|87308|87354.6|87304.6|87358|87308|87354.4|87304.4|38
1649914640000|2022-04-14 05:37:20|87354.9|87304.9|87358|87308|87358.9|87308.9|87354.7|87304.7|21
1649914650000|2022-04-14 05:37:30|87357.8|87307.8|87354|87304|87358.2|87308.2|87353.3|87303.3|46
1649914660000|2022-04-14 05:37:40|87353.3|87303.3|87353.5|87303.5|87354.8|87304.8|87353.3|87303.3|40
1649914670000|2022-04-14 05:37:50|87353.6|87303.6|87350.5|87300.5|87353.9|87303.9|87346.8|87296.8|47
1649914680000|2022-04-14 05:38:00|87352.8|87302.8|87356.6|87306.6|87356.8|87306.8|87352.5|87302.5|51
1649914690000|2022-04-14 05:38:10|87356.1|87306.1|87356.4|87306.4|87357.3|87307.3|87355.3|87305.3|46
1649914700000|2022-04-14 05:38:20|87356.8|87306.8|87358.6|87308.6|87359.1|87309.1|87356.2|87306.2|28
1649914710000|2022-04-14 05:38:30|87358.8|87308.8|87345.6|87295.6|87358.9|87308.9|87345.6|87295.6|36
1649914720000|2022-04-14 05:38:40|87347.6|87297.6|87348.5|87298.5|87348.6|87298.6|87346.8|87296.8|29
1649914730000|2022-04-14 05:38:50|87348|87298|87353.9|87303.9|87354.7|87304.7|87346.5|87296.5|35
1649914740000|2022-04-14 05:39:00|87354|87304|87357.2|87307.2|87357.9|87307.9|87354|87304|41
1649914750000|2022-04-14 05:39:10|87357.4|87307.4|87356.3|87306.3|87357.7|87307.7|87355.7|87305.7|20
1649914760000|2022-04-14 05:39:20|87356.2|87306.2|87353.9|87303.9|87356.4|87306.4|87353.9|87303.9|33
1649914770000|2022-04-14 05:39:30|87353.7|87303.7|87353.4|87303.4|87356.4|87306.4|87353.3|87303.3|22
1649914780000|2022-04-14 05:39:40|87353.1|87303.1|87352.5|87302.5|87353.7|87303.7|87352.1|87302.1|16
1649914790000|2022-04-14 05:39:50|87351.8|87301.8|87351.3|87301.3|87355.6|87305.6|87349.5|87299.5|46
1649914800000|2022-04-14 05:40:00|87350.5|87300.5|87343.6|87293.6|87352.9|87302.9|87342|87292|54
1649914810000|2022-04-14 05:40:10|87343.7|87293.7|87340.4|87290.4|87344.9|87294.9|87339.7|87289.7|54
1649914820000|2022-04-14 05:40:20|87340.5|87290.5|87340.9|87290.9|87341.4|87291.4|87337.5|87287.5|50
1649914830000|2022-04-14 05:40:30|87340.1|87290.1|87338.6|87288.6|87341.2|87291.2|87337.9|87287.9|51
1649914840000|2022-04-14 05:40:40|87338.8|87288.8|87337.4|87287.4|87339.8|87289.8|87337|87287|44
1649914850000|2022-04-14 05:40:50|87337.3|87287.3|87338|87288|87340|87290|87337.1|87287.1|44
1649914860000|2022-04-14 05:41:00|87338.1|87288.1|87337.4|87287.4|87339.8|87289.8|87336.6|87286.6|49
1649914870000|2022-04-14 05:41:10|87337.2|87287.2|87339.8|87289.8|87341.9|87291.9|87337.2|87287.2|43
1649914880000|2022-04-14 05:41:20|87340.4|87290.4|87338.9|87288.9|87341.2|87291.2|87337.9|87287.9|51
1649914890000|2022-04-14 05:41:30|87339.5|87289.5|87340.1|87290.1|87340.4|87290.4|87338.4|87288.4|27
1649914900000|2022-04-14 05:41:40|87339.8|87289.8|87340.5|87290.5|87341|87291|87339.8|87289.8|20
1649914910000|2022-04-14 05:41:50|87340.6|87290.6|87344|87294|87344.1|87294.1|87340.6|87290.6|27
1649914920000|2022-04-14 05:42:00|87341.9|87291.9|87340.7|87290.7|87344.8|87294.8|87340.5|87290.5|44
1649914930000|2022-04-14 05:42:10|87342.1|87292.1|87341.2|87291.2|87342.1|87292.1|87338.3|87288.3|44
1649914940000|2022-04-14 05:42:20|87341.6|87291.6|87340.8|87290.8|87342.6|87292.6|87340.8|87290.8|45
1649914950000|2022-04-14 05:42:30|87341.1|87291.1|87341.7|87291.7|87342.8|87292.8|87340.4|87290.4|47
1649914960000|2022-04-14 05:42:40|87341.6|87291.6|87343.8|87293.8|87345.6|87295.6|87341.1|87291.1|54
1649914970000|2022-04-14 05:42:50|87344.1|87294.1|87372.9|87322.9|87373.1|87323.1|87343.9|87293.9|36
1649914980000|2022-04-14 05:43:00|87372|87322|87376.4|87326.4|87377.6|87327.6|87371.9|87321.9|33
1649914990000|2022-04-14 05:43:10|87376.9|87326.9|87377.2|87327.2|87378.7|87328.7|87376.1|87326.1|56
1649915000000|2022-04-14 05:43:20|87377.1|87327.1|87379.7|87329.7|87383.1|87333.1|87376.1|87326.1|43
1649915010000|2022-04-14 05:43:30|87379.8|87329.8|87383.1|87333.1|87383.1|87333.1|87377.5|87327.5|37
1649915020000|2022-04-14 05:43:40|87383.2|87333.2|87382.9|87332.9|87383.3|87333.3|87381.9|87331.9|31
1649915030000|2022-04-14 05:43:50|87383|87333|87380.9|87330.9|87383.2|87333.2|87379.6|87329.6|21
1649915040000|2022-04-14 05:44:00|87381|87331|87382.1|87332.1|87384.1|87334.1|87380.2|87330.2|23
1649915050000|2022-04-14 05:44:10|87381.9|87331.9|87383.4|87333.4|87384.3|87334.3|87381.9|87331.9|25
1649915060000|2022-04-14 05:44:20|87383.2|87333.2|87378.8|87328.8|87383.2|87333.2|87378.7|87328.7|23
1649915070000|2022-04-14 05:44:30|87378.9|87328.9|87376.2|87326.2|87379|87329|87376.2|87326.2|28
1649915080000|2022-04-14 05:44:40|87376.7|87326.7|87372.1|87322.1|87378|87328|87372.1|87322.1|25
1649915090000|2022-04-14 05:44:50|87372.8|87322.8|87372.3|87322.3|87373.2|87323.2|87371.2|87321.2|33
1649915100000|2022-04-14 05:45:00|87372.1|87322.1|87368.3|87318.3|87373.5|87323.5|87366.2|87316.2|37
1649915110000|2022-04-14 05:45:10|87368.7|87318.7|87369.6|87319.6|87371.4|87321.4|87367.5|87317.5|24
1649915120000|2022-04-14 05:45:20|87370|87320|87369|87319|87371.1|87321.1|87369|87319|21
1649915130000|2022-04-14 05:45:30|87369.3|87319.3|87368|87318|87370|87320|87368|87318|14
1649915140000|2022-04-14 05:45:40|87368.5|87318.5|87369.3|87319.3|87369.3|87319.3|87365.5|87315.5|32
1649915150000|2022-04-14 05:45:50|87369.5|87319.5|87368.5|87318.5|87369.7|87319.7|87366.7|87316.7|25
1649915160000|2022-04-14 05:46:00|87368.4|87318.4|87369.9|87319.9|87370.9|87320.9|87367.7|87317.7|22
1649915170000|2022-04-14 05:46:10|87369.8|87319.8|87368.6|87318.6|87371.3|87321.3|87367.1|87317.1|20
1649915180000|2022-04-14 05:46:20|87368.5|87318.5|87369.1|87319.1|87369.8|87319.8|87366.7|87316.7|26
1649915190000|2022-04-14 05:46:30|87369.2|87319.2|87367.9|87317.9|87369.5|87319.5|87367.3|87317.3|18
1649915200000|2022-04-14 05:46:40|87368|87318|87368|87318|87368.8|87318.8|87367.1|87317.1|13
1649915210000|2022-04-14 05:46:50|87367.2|87317.2|87369.4|87319.4|87370.5|87320.5|87367.2|87317.2|25
1649915220000|2022-04-14 05:47:00|87369.5|87319.5|87370.5|87320.5|87372.3|87322.3|87367.6|87317.6|38
1649915230000|2022-04-14 05:47:10|87370.8|87320.8|87370|87320|87372.4|87322.4|87368.8|87318.8|31
1649915240000|2022-04-14 05:47:20|87369.5|87319.5|87370.2|87320.2|87371.1|87321.1|87369.5|87319.5|18
1649915250000|2022-04-14 05:47:30|87372.6|87322.6|87366.8|87316.8|87372.6|87322.6|87364|87314|37
1649915260000|2022-04-14 05:47:40|87368.9|87318.9|87365.3|87315.3|87368.9|87318.9|87363.7|87313.7|32
1649915270000|2022-04-14 05:47:50|87364.9|87314.9|87360.7|87310.7|87364.9|87314.9|87358.6|87308.6|32
1649915280000|2022-04-14 05:48:00|87361.2|87311.2|87357.4|87307.4|87362.3|87312.3|87355.8|87305.8|40
1649915290000|2022-04-14 05:48:10|87357.2|87307.2|87355.2|87305.2|87357.7|87307.7|87354.9|87304.9|21
1649915300000|2022-04-14 05:48:20|87355|87305|87360.1|87310.1|87361.1|87311.1|87355|87305|29
1649915310000|2022-04-14 05:48:30|87359.9|87309.9|87358.1|87308.1|87360.1|87310.1|87357.3|87307.3|27
1649915320000|2022-04-14 05:48:40|87357.8|87307.8|87354.3|87304.3|87358.3|87308.3|87353.4|87303.4|28
1649915330000|2022-04-14 05:48:50|87353.6|87303.6|87352|87302|87354.8|87304.8|87350|87300|30
1649915340000|2022-04-14 05:49:00|87351.7|87301.7|87348|87298|87351.7|87301.7|87345.2|87295.2|39
1649915350000|2022-04-14 05:49:10|87347.4|87297.4|87349.4|87299.4|87350.2|87300.2|87347.3|87297.3|26
1649915360000|2022-04-14 05:49:20|87349.6|87299.6|87348.6|87298.6|87350|87300|87347.9|87297.9|24
1649915370000|2022-04-14 05:49:30|87349|87299|87350.1|87300.1|87350.7|87300.7|87343.8|87293.8|37
1649915380000|2022-04-14 05:49:40|87349.8|87299.8|87352.3|87302.3|87352.3|87302.3|87349.8|87299.8|20
1649915390000|2022-04-14 05:49:50|87351.8|87301.8|87349.9|87299.9|87352.8|87302.8|87349.9|87299.9|18
1649915400000|2022-04-14 05:50:00|87350.1|87300.1|87357.2|87307.2|87357.4|87307.4|87350.1|87300.1|33
1649915410000|2022-04-14 05:50:10|87357.1|87307.1|87358.5|87308.5|87358.5|87308.5|87355.8|87305.8|37
1649915420000|2022-04-14 05:50:20|87358.6|87308.6|87355.4|87305.4|87360.3|87310.3|87350.6|87300.6|37
1649915430000|2022-04-14 05:50:30|87355.7|87305.7|87354.9|87304.9|87357.2|87307.2|87353.7|87303.7|45
1649915440000|2022-04-14 05:50:40|87355.8|87305.8|87358.1|87308.1|87358.4|87308.4|87355.5|87305.5|44
1649915450000|2022-04-14 05:50:50|87357.3|87307.3|87358.4|87308.4|87358.4|87308.4|87356.4|87306.4|29
1649915460000|2022-04-14 05:51:00|87358.3|87308.3|87363|87313|87363.3|87313.3|87357.3|87307.3|37
1649915470000|2022-04-14 05:51:10|87363.3|87313.3|87364.7|87314.7|87364.7|87314.7|87361.9|87311.9|14
1649915480000|2022-04-14 05:51:20|87364.2|87314.2|87370|87320|87371.5|87321.5|87364|87314|40
1649915490000|2022-04-14 05:51:30|87371.7|87321.7|87376.5|87326.5|87377|87327|87371.5|87321.5|46
1649915500000|2022-04-14 05:51:40|87376|87326|87387.9|87337.9|87388.6|87338.6|87375.8|87325.8|45
1649915510000|2022-04-14 05:51:50|87386.2|87336.2|87387.2|87337.2|87390|87340|87385|87335|17
1649915520000|2022-04-14 05:52:00|87387.1|87337.1|87386.8|87336.8|87388.7|87338.7|87386.1|87336.1|38
1649915530000|2022-04-14 05:52:10|87386.7|87336.7|87386.8|87336.8|87389.9|87339.9|87386.3|87336.3|29
1649915540000|2022-04-14 05:52:20|87386.9|87336.9|87386.6|87336.6|87387.8|87337.8|87385|87335|21
1649915550000|2022-04-14 05:52:30|87386.7|87336.7|87387.1|87337.1|87387.5|87337.5|87385.9|87335.9|24
1649915560000|2022-04-14 05:52:40|87387.3|87337.3|87386.8|87336.8|87387.3|87337.3|87385.9|87335.9|15
1649915570000|2022-04-14 05:52:50|87386.4|87336.4|87389.5|87339.5|87389.5|87339.5|87385|87335|28
1649915580000|2022-04-14 05:53:00|87389.4|87339.4|87391.5|87341.5|87391.7|87341.7|87389.4|87339.4|31
1649915590000|2022-04-14 05:53:10|87391.4|87341.4|87390.6|87340.6|87392.2|87342.2|87389.7|87339.7|37
1649915600000|2022-04-14 05:53:20|87390.9|87340.9|87389.6|87339.6|87391.6|87341.6|87388.7|87338.7|20
1649915610000|2022-04-14 05:53:30|87388.9|87338.9|87387|87337|87389.9|87339.9|87386.3|87336.3|19
1649915620000|2022-04-14 05:53:40|87387.3|87337.3|87386.8|87336.8|87388|87338|87385.8|87335.8|20
1649915630000|2022-04-14 05:53:50|87386.6|87336.6|87386.6|87336.6|87387.1|87337.1|87385.8|87335.8|21
1649915640000|2022-04-14 05:54:00|87386.7|87336.7|87391.1|87341.1|87393.5|87343.5|87386.5|87336.5|40
1649915650000|2022-04-14 05:54:10|87391.6|87341.6|87391.4|87341.4|87392.7|87342.7|87389.8|87339.8|26
1649915660000|2022-04-14 05:54:20|87391.6|87341.6|87390.7|87340.7|87392.5|87342.5|87389.4|87339.4|28
1649915670000|2022-04-14 05:54:30|87391.6|87341.6|87393.3|87343.3|87394.1|87344.1|87391.3|87341.3|33
1649915680000|2022-04-14 05:54:40|87392.9|87342.9|87399.8|87349.8|87400.5|87350.5|87392.4|87342.4|41
1649915690000|2022-04-14 05:54:50|87399.7|87349.7|87401.6|87351.6|87409.7|87359.7|87399.7|87349.7|54
1649915700000|2022-04-14 05:55:00|87400.8|87350.8|87403.9|87353.9|87406.4|87356.4|87400.6|87350.6|43
1649915710000|2022-04-14 05:55:10|87404.1|87354.1|87402.6|87352.6|87404.5|87354.5|87401.8|87351.8|26
1649915720000|2022-04-14 05:55:20|87402.7|87352.7|87411|87361|87413.5|87363.5|87397.4|87347.4|56
1649915730000|2022-04-14 05:55:30|87410.6|87360.6|87408.6|87358.6|87411.4|87361.4|87408|87358|53
1649915740000|2022-04-14 05:55:40|87408.5|87358.5|87403.3|87353.3|87409.3|87359.3|87402.5|87352.5|35
1649915750000|2022-04-14 05:55:50|87401.8|87351.8|87403.6|87353.6|87406.1|87356.1|87388.5|87338.5|56
1649915760000|2022-04-14 05:56:00|87403.7|87353.7|87404|87354|87405.8|87355.8|87401.5|87351.5|43
1649915770000|2022-04-14 05:56:10|87404.1|87354.1|87400.1|87350.1|87404.1|87354.1|87397.8|87347.8|36
1649915780000|2022-04-14 05:56:20|87399.7|87349.7|87398.6|87348.6|87404.5|87354.5|87397.1|87347.1|26
1649915790000|2022-04-14 05:56:30|87398.2|87348.2|87382.1|87332.1|87401.2|87351.2|87378.8|87328.8|43
1649915800000|2022-04-14 05:56:40|87378.9|87328.9|87380.6|87330.6|87381.2|87331.2|87378.4|87328.4|53
1649915810000|2022-04-14 05:56:50|87380.5|87330.5|87380.7|87330.7|87381.9|87331.9|87379.8|87329.8|36
1649915820000|2022-04-14 05:57:00|87379.9|87329.9|87382|87332|87382.4|87332.4|87379.7|87329.7|30
1649915830000|2022-04-14 05:57:10|87382.3|87332.3|87388.7|87338.7|87388.7|87338.7|87381.5|87331.5|44
1649915840000|2022-04-14 05:57:20|87388.3|87338.3|87381.9|87331.9|87390.1|87340.1|87381.9|87331.9|45
1649915850000|2022-04-14 05:57:30|87383.3|87333.3|87388.3|87338.3|87389.6|87339.6|87383|87333|54
1649915860000|2022-04-14 05:57:40|87388.1|87338.1|87390.6|87340.6|87392.5|87342.5|87388|87338|40
1649915870000|2022-04-14 05:57:50|87390.4|87340.4|87391.5|87341.5|87392.3|87342.3|87390.3|87340.3|36
1649915880000|2022-04-14 05:58:00|87392.1|87342.1|87392.9|87342.9|87393.7|87343.7|87391|87341|38
1649915890000|2022-04-14 05:58:10|87393.3|87343.3|87390.4|87340.4|87394.3|87344.3|87388.3|87338.3|41
1649915900000|2022-04-14 05:58:20|87390.9|87340.9|87387.1|87337.1|87391.4|87341.4|87385.9|87335.9|29
1649915910000|2022-04-14 05:58:30|87387.4|87337.4|87388.3|87338.3|87390|87340|87386.9|87336.9|37
1649915920000|2022-04-14 05:58:40|87388.2|87338.2|87396|87346|87397.5|87347.5|87388|87338|43
1649915930000|2022-04-14 05:58:50|87396.4|87346.4|87394|87344|87396.4|87346.4|87393.1|87343.1|28
1649915940000|2022-04-14 05:59:00|87394.1|87344.1|87253|87053|87398.8|87344.6|87215.1|87015.1|63
1649915950000|2022-04-14 05:59:10|87266.3|87066.3|87298.9|87098.9|87300.5|87100.5|87232.8|87032.8|65
1649915960000|2022-04-14 05:59:20|87303|87103|87335.4|87135.4|87356.5|87156.5|87302.7|87102.7|60
1649915970000|2022-04-14 05:59:30|87333.9|87133.9|87321.1|87121.1|87334.6|87134.6|87310.1|87110.1|57
1649915980000|2022-04-14 05:59:40|87321|87121|87336.6|87136.6|87350.9|87150.9|87321|87121|45
1649915990000|2022-04-14 05:59:50|87336.3|87136.3|87355.4|87155.4|87357.8|87157.8|87331.3|87131.3|54
1649916000000|2022-04-14 06:00:00|87359.1|87159.1|87345.7|87145.7|87373.2|87173.2|87332.1|87132.1|73
1649916010000|2022-04-14 06:00:10|87345.1|87145.1|87326.6|87126.6|87346.7|87146.7|87325.1|87125.1|44
1649916020000|2022-04-14 06:00:20|87327.8|87127.8|87329.9|87129.9|87338.2|87138.2|87323.7|87123.7|50
1649916030000|2022-04-14 06:00:30|87330.6|87130.6|87341.8|87141.8|87343.9|87160.2|87324.8|87124.8|46
1649916040000|2022-04-14 06:00:40|87341|87141|87340.6|87185.7|87378.3|87207.3|87328.7|87136|66
1649916050000|2022-04-14 06:00:50|87338|87177|87329.1|87197.1|87344|87200.3|87324.6|87177|58
1649916060000|2022-04-14 06:01:00|87336.6|87190.2|87279.6|87229.6|87336.6|87239.8|87279.6|87190.2|45
1649916070000|2022-04-14 06:01:10|87279.7|87229.7|87295.6|87245.6|87297.7|87247.7|87279.7|87229.7|50
1649916080000|2022-04-14 06:01:20|87297|87247|87281.4|87256.4|87300.3|87258.5|87280.9|87243.7|57
1649916090000|2022-04-14 06:01:30|87291.6|87241.6|87294.2|87244.2|87295.8|87245.8|87287.1|87237.1|45
1649916100000|2022-04-14 06:01:40|87293.6|87243.6|87300.5|87250.5|87302.2|87252.2|87292.7|87242.7|46
1649916110000|2022-04-14 06:01:50|87299.8|87249.8|87299.2|87249.2|87300.7|87250.7|87298.2|87248.2|33
1649916120000|2022-04-14 06:02:00|87299.9|87249.9|87300.4|87250.4|87307.7|87257.7|87297.9|87247.9|49
1649916130000|2022-04-14 06:02:10|87300.2|87250.2|87304.1|87254.1|87306.8|87256.8|87299.2|87249.2|52
1649916140000|2022-04-14 06:02:20|87303.5|87253.5|87303.4|87253.4|87304.8|87254.8|87302.5|87252.5|34
1649916150000|2022-04-14 06:02:30|87303.3|87253.3|87293.7|87243.7|87303.3|87261.3|87285.9|87243.7|40
1649916160000|2022-04-14 06:02:40|87293.8|87243.8|87290.3|87240.3|87295.2|87245.2|87289.8|87239.8|45
1649916170000|2022-04-14 06:02:50|87289.9|87239.9|87291.3|87241.3|87292.8|87242.8|87288.9|87238.9|51
1649916180000|2022-04-14 06:03:00|87291.4|87241.4|87283.3|87233.3|87294.4|87244.4|87280.3|87230.3|39
1649916190000|2022-04-14 06:03:10|87283|87233|87285.1|87235.1|87285.1|87235.1|87280.7|87230.7|43
1649916200000|2022-04-14 06:03:20|87284.7|87234.7|87285|87235|87285|87235|87282.4|87232.4|40
1649916210000|2022-04-14 06:03:30|87284.9|87234.9|87283.4|87233.4|87285.6|87235.6|87282.9|87232.9|30
1649916220000|2022-04-14 06:03:40|87279.7|87229.7|87288.5|87238.5|87292|87242|87274.9|87224.9|55
1649916230000|2022-04-14 06:03:50|87290.2|87240.2|87285.6|87235.6|87291.2|87241.2|87284.3|87234.3|36
1649916240000|2022-04-14 06:04:00|87285.2|87235.2|87280.1|87230.1|87288.1|87238.1|87279.6|87229.6|41
1649916250000|2022-04-14 06:04:10|87279.6|87229.6|87277.6|87227.6|87282.9|87232.9|87277.1|87227.1|38
1649916260000|2022-04-14 06:04:20|87277.5|87227.5|87276.2|87226.2|87278|87228|87273|87223|44
1649916270000|2022-04-14 06:04:30|87276.6|87226.6|87276.4|87226.4|87279.3|87229.3|87276.4|87226.4|32
1649916280000|2022-04-14 06:04:40|87276.3|87226.3|87276.1|87226.1|87278.8|87228.8|87272.4|87222.4|36
1649916290000|2022-04-14 06:04:50|87276.6|87226.6|87279.4|87229.4|87279.4|87229.4|87276.4|87226.4|30
1649916300000|2022-04-14 06:05:00|87279.5|87229.5|87277.3|87227.3|87281.3|87239|87263.7|87226.2|40
1649916310000|2022-04-14 06:05:10|87277.6|87227.6|87277.3|87227.3|87281.4|87231.4|87276.9|87226.9|44
1649916320000|2022-04-14 06:05:20|87277.1|87227.1|87285.5|87235.5|87285.5|87235.5|87277.1|87227.1|34
1649916330000|2022-04-14 06:05:30|87285.2|87235.2|87272|87247|87285.5|87247.3|87270.3|87231.3|35
1649916340000|2022-04-14 06:05:40|87272.2|87247.2|87278.2|87228.2|87281.8|87247.2|87262.7|87216.6|48
1649916350000|2022-04-14 06:05:50|87277.7|87227.7|87273.1|87223.1|87279.2|87229.2|87272.2|87222.2|41
1649916360000|2022-04-14 06:06:00|87271.9|87221.9|87293.8|87243.8|87295.7|87245.7|87271.9|87221.9|51
1649916370000|2022-04-14 06:06:10|87293.1|87243.1|87312.6|87262.6|87316.9|87266.9|87291.1|87241.1|51
1649916380000|2022-04-14 06:06:20|87312.5|87262.5|87307.6|87257.6|87313.2|87268.8|87292.4|87254|51
1649916390000|2022-04-14 06:06:30|87307|87257|87301.8|87251.8|87308.5|87258.5|87298|87248|52
1649916400000|2022-04-14 06:06:40|87302.3|87252.3|87318.8|87268.8|87320.5|87270.5|87298.5|87248.5|59
1649916410000|2022-04-14 06:06:50|87318.3|87268.3|87327.9|87277.9|87332.6|87282.6|87318.3|87268.3|48
1649916420000|2022-04-14 06:07:00|87327.4|87277.4|87326.2|87276.2|87339.3|87289.3|87325.4|87275.4|49
1649916430000|2022-04-14 06:07:10|87326|87276|87327.9|87277.9|87328.7|87278.7|87325.8|87275.8|36
1649916440000|2022-04-14 06:07:20|87327.8|87277.8|87324.9|87274.9|87327.8|87277.8|87324.9|87274.9|24
1649916450000|2022-04-14 06:07:30|87325.3|87275.3|87321.2|87271.2|87325.3|87275.3|87318.9|87268.9|26
1649916460000|2022-04-14 06:07:40|87317.1|87267.1|87320.4|87270.4|87321.2|87280.2|87304.6|87264.6|41
1649916470000|2022-04-14 06:07:50|87320.1|87270.1|87317|87267|87321.2|87271.2|87316.2|87266.2|35
1649916480000|2022-04-14 06:08:00|87317.1|87267.1|87318.2|87268.2|87318.4|87268.4|87316.1|87266.1|37
1649916490000|2022-04-14 06:08:10|87318.3|87268.3|87324.1|87274.1|87325.3|87285.2|87305.5|87268.3|41
1649916500000|2022-04-14 06:08:20|87325.4|87275.4|87316.3|87266.3|87329.8|87279.8|87316.3|87266.3|50
1649916510000|2022-04-14 06:08:30|87313.5|87263.5|87310.9|87260.9|87318.3|87268.3|87310|87260|40
1649916520000|2022-04-14 06:08:40|87311.2|87261.2|87302.5|87252.5|87311.7|87265.9|87288.3|87252.2|39
1649916530000|2022-04-14 06:08:50|87303|87253|87298.9|87248.9|87307|87257|87294.7|87244.7|54
1649916540000|2022-04-14 06:09:00|87298|87248|87298.4|87248.4|87300|87250|87295.2|87245.2|41
1649916550000|2022-04-14 06:09:10|87298.9|87248.9|87297.7|87247.7|87299|87249|87295|87245|35
1649916560000|2022-04-14 06:09:20|87298|87248|87296.3|87246.3|87298.4|87248.4|87296.3|87246.3|22
1649916570000|2022-04-14 06:09:30|87296.2|87246.2|87300.3|87250.3|87302.6|87262.8|87287.7|87246.1|42
1649916580000|2022-04-14 06:09:40|87300.6|87250.6|87298|87248|87302.4|87263.6|87285.9|87247.8|26
1649916590000|2022-04-14 06:09:50|87298.3|87248.3|87287.6|87237.6|87300.1|87258.4|87274.8|87236.8|41
1649916600000|2022-04-14 06:10:00|87287.9|87237.9|87278.8|87228.8|87288|87238|87277.2|87227.2|39
1649916610000|2022-04-14 06:10:10|87279.1|87229.1|87277.4|87227.4|87284|87234|87276.9|87226.9|30
1649916620000|2022-04-14 06:10:20|87277.8|87227.8|87302.1|87252.1|87309.1|87259.5|87276.7|87226.7|51
1649916630000|2022-04-14 06:10:30|87301.1|87251.1|87293.8|87268.8|87304.6|87270.1|87287.4|87250.8|56
1649916640000|2022-04-14 06:10:40|87291.4|87266.4|87294.6|87269.6|87308.4|87272.5|87291.4|87255.1|45
1649916650000|2022-04-14 06:10:50|87294.3|87269.3|87286.2|87261.2|87303.1|87275.9|87278.3|87241.3|49
1649916660000|2022-04-14 06:11:00|87286.4|87261.4|87284.9|87259.9|87291.8|87263.7|87278|87241.3|52
1649916670000|2022-04-14 06:11:10|87284|87259|87293.5|87243.5|87295.9|87260.3|87282.5|87243.4|40
1649916680000|2022-04-14 06:11:20|87299.9|87249.9|87293.6|87243.6|87300.2|87261.1|87282.8|87243.6|36
1649916690000|2022-04-14 06:11:30|87293.7|87243.7|87273|87248|87298.2|87255.4|87273|87238.7|44
1649916700000|2022-04-14 06:11:40|87274|87249|87280.7|87230.7|87285.3|87253.3|87270.2|87230.7|48
1649916710000|2022-04-14 06:11:50|87281.8|87231.8|87273.1|87248.1|87292|87253.3|87270.4|87231.7|52
1649916720000|2022-04-14 06:12:00|87273|87248|87271.8|87246.8|87279.7|87254.7|87269.5|87244.5|50
1649916730000|2022-04-14 06:12:10|87270.1|87245.1|87266.9|87216.9|87279.5|87246.3|87251|87213.4|58
1649916740000|2022-04-14 06:12:20|87268.2|87218.2|87258.9|87208.9|87270.6|87220.6|87250.3|87200.3|65
1649916750000|2022-04-14 06:12:30|87258.5|87208.5|87276.5|87226.5|87281.3|87232.7|87255.9|87208.5|57
1649916760000|2022-04-14 06:12:40|87276.2|87226.2|87257.8|87207.8|87277|87227|87253|87203|69
1649916770000|2022-04-14 06:12:50|87256.6|87206.6|87259.7|87209.7|87261|87211|87255.8|87205.8|51
1649916780000|2022-04-14 06:13:00|87259.2|87209.2|87275.8|87225.8|87279.9|87229.9|87259.2|87209.2|51
1649916790000|2022-04-14 06:13:10|87276.7|87226.7|87263.2|87238.2|87279.3|87238.7|87262.1|87223.8|44
1649916800000|2022-04-14 06:13:20|87264|87239|87263.3|87238.3|87276.1|87240.5|87260.9|87224.3|34
1649916810000|2022-04-14 06:13:30|87263.1|87238.1|87266|87241|87275.2|87243|87261.4|87223.8|45
1649916820000|2022-04-14 06:13:40|87265.8|87240.8|87284|87234|87290.7|87247.8|87265.8|87232.3|60
1649916830000|2022-04-14 06:13:50|87279.8|87229.8|87278.2|87228.2|87282.8|87232.8|87277.2|87227.2|53
1649916840000|2022-04-14 06:14:00|87279.2|87229.2|87279.4|87229.4|87281.1|87231.1|87277.4|87227.4|36
1649916850000|2022-04-14 06:14:10|87278.7|87228.7|87282.5|87232.5|87284.9|87234.9|87278.7|87228.7|38
1649916860000|2022-04-14 06:14:20|87282.6|87232.6|87282.1|87232.1|87286.6|87240.1|87265.1|87226.5|27
1649916870000|2022-04-14 06:14:30|87281.9|87231.9|87286|87236|87286.5|87236.5|87281.4|87231.4|47
1649916880000|2022-04-14 06:14:40|87285.7|87235.7|87276|87251|87288.7|87251.7|87273.6|87235.4|48
1649916890000|2022-04-14 06:14:50|87288.6|87238.6|87282.3|87232.3|87288.7|87247.3|87270.1|87231.7|29
1649916900000|2022-04-14 06:15:00|87281.1|87231.1|87279.2|87229.2|87285.9|87250.4|87267.7|87229|61
1649916910000|2022-04-14 06:15:10|87277.6|87227.6|87280.4|87230.4|87281.6|87244.2|87265.9|87225.6|48
1649916920000|2022-04-14 06:15:20|87280.2|87230.2|87251.5|87201.5|87280.2|87245.1|87240.4|87190.4|29
1649916930000|2022-04-14 06:15:30|87251.1|87201.1|87244.8|87194.8|87252.3|87202.3|87243.8|87193.8|49
1649916940000|2022-04-14 06:15:40|87244.4|87194.4|87243.8|87193.8|87245.6|87195.6|87243.1|87193.1|30
1649916950000|2022-04-14 06:15:50|87243.5|87193.5|87234.7|87184.7|87246.7|87196.7|87233.4|87183.4|38
1649916960000|2022-04-14 06:16:00|87235.1|87185.1|87238.9|87188.9|87243|87193|87234.8|87184.8|46
1649916970000|2022-04-14 06:16:10|87238.7|87188.7|87231.8|87206.8|87245.4|87206.8|87230.3|87188.7|26
1649916980000|2022-04-14 06:16:20|87230|87205|87229.2|87204.2|87232|87207|87229.2|87204.2|24
1649916990000|2022-04-14 06:16:30|87229.4|87204.4|87228.6|87203.6|87230.1|87205.1|87228.5|87203.5|14
1649917000000|2022-04-14 06:16:40|87228.9|87203.9|87229.2|87204.2|87229.2|87204.2|87228.2|87203.2|15
1649917010000|2022-04-14 06:16:50|87229.1|87204.1|87232.9|87182.9|87237.6|87206.3|87219|87179.8|28
1649917020000|2022-04-14 06:17:00|87233.5|87183.5|87226.9|87176.9|87236.9|87197|87215.4|87174.4|42
1649917030000|2022-04-14 06:17:10|87226.8|87176.8|87219.2|87194.2|87231.4|87195.1|87215.8|87176.1|46
1649917040000|2022-04-14 06:17:20|87219|87194|87219.4|87194.4|87223.2|87198.2|87218.6|87193.6|44
1649917050000|2022-04-14 06:17:30|87219.6|87194.6|87217.1|87192.1|87220.2|87195.2|87217|87192|46
1649917060000|2022-04-14 06:17:40|87217|87192|87221.2|87196.2|87223.2|87198.2|87217|87192|34
1649917070000|2022-04-14 06:17:50|87220.8|87195.8|87222.6|87197.6|87237.2|87198.9|87220.8|87184.5|33
1649917080000|2022-04-14 06:18:00|87222.4|87197.4|87221.1|87196.1|87233.7|87198.6|87218.2|87182|45
1649917090000|2022-04-14 06:18:10|87220.9|87195.9|87235.2|87185.2|87235.8|87197.2|87220.2|87182.7|31
1649917100000|2022-04-14 06:18:20|87235.6|87185.6|87219|87194|87235.6|87197|87217.9|87184|31
1649917110000|2022-04-14 06:18:30|87218.2|87193.2|87220.5|87195.5|87223.1|87198.1|87216.7|87191.7|38
1649917120000|2022-04-14 06:18:40|87220|87195|87223.9|87198.9|87224.3|87199.3|87220|87195|38
1649917130000|2022-04-14 06:18:50|87224|87199|87223.3|87198.3|87224.6|87199.6|87222.6|87197.6|35
1649917140000|2022-04-14 06:19:00|87223.4|87198.4|87221.6|87196.6|87231.9|87200|87218.4|87181.9|32
1649917150000|2022-04-14 06:19:10|87221.2|87196.2|87252.3|87202.3|87254.5|87204.5|87217.7|87189.2|60
1649917160000|2022-04-14 06:19:20|87252.1|87202.1|87252|87202|87252.8|87202.8|87249.1|87199.1|40
1649917170000|2022-04-14 06:19:30|87253.3|87203.3|87281.2|87231.2|87281.6|87231.6|87253.3|87203.3|49
1649917180000|2022-04-14 06:19:40|87281.8|87231.8|87279.5|87229.5|87282.8|87232.8|87278.9|87228.9|33
1649917190000|2022-04-14 06:19:50|87279.6|87229.6|87279.5|87229.5|87281.1|87231.1|87279.1|87229.1|26
1649917200000|2022-04-14 06:20:00|87279.4|87229.4|87285.6|87235.6|87286.8|87241.1|87265.5|87226.9|46
1649917210000|2022-04-14 06:20:10|87284.4|87234.4|87300.9|87250.9|87302.3|87252.3|87281.7|87231.7|39
1649917220000|2022-04-14 06:20:20|87301|87251|87302|87252|87302.4|87252.4|87300.7|87250.7|39
1649917230000|2022-04-14 06:20:30|87302.1|87252.1|87313.7|87263.7|87315|87265|87301.9|87251.9|39
1649917240000|2022-04-14 06:20:40|87312.4|87262.4|87311.4|87261.4|87317.5|87267.5|87311.4|87261.4|38
1649917250000|2022-04-14 06:20:50|87312.4|87262.4|87327.8|87277.8|87330.7|87280.7|87311.8|87261.8|49
1649917260000|2022-04-14 06:21:00|87327.2|87277.2|87327.6|87277.6|87328.7|87278.7|87324.5|87274.5|44
1649917270000|2022-04-14 06:21:10|87328.3|87278.3|87333.1|87283.1|87333.8|87283.8|87327|87277|39
1649917280000|2022-04-14 06:21:20|87329.6|87279.6|87338.4|87288.4|87339.2|87289.2|87329.6|87279.6|42
1649917290000|2022-04-14 06:21:30|87337.6|87287.6|87319|87269|87337.6|87292.1|87311.6|87265.6|64
1649917300000|2022-04-14 06:21:40|87318.6|87268.6|87330.2|87280.2|87334.2|87284.2|87318.6|87268.6|53
1649917310000|2022-04-14 06:21:50|87333.1|87283.1|87321.8|87296.8|87339.8|87297.2|87321|87279.5|42
1649917320000|2022-04-14 06:22:00|87321.7|87296.7|87334.2|87284.2|87335|87296.8|87321.7|87282.1|36
1649917330000|2022-04-14 06:22:10|87333.6|87283.6|87335|87285|87336.4|87286.4|87333.6|87283.6|39
1649917340000|2022-04-14 06:22:20|87335.8|87285.8|87357|87307|87357.7|87307.7|87335.8|87285.8|64
1649917350000|2022-04-14 06:22:30|87356.9|87306.9|87360.5|87310.5|87365.1|87315.1|87355.5|87305.5|36
1649917360000|2022-04-14 06:22:40|87365.7|87315.7|87366.7|87316.7|87368.2|87318.2|87362.1|87312.1|37
1649917370000|2022-04-14 06:22:50|87367.3|87317.3|87367.4|87317.4|87371.3|87321.3|87366.8|87316.8|36
1649917380000|2022-04-14 06:23:00|87366.1|87316.1|87369|87319|87370|87320|87364.6|87314.6|41
1649917390000|2022-04-14 06:23:10|87369.1|87319.1|87365.2|87315.2|87369.7|87327.9|87351|87312.6|42
1649917400000|2022-04-14 06:23:20|87365.4|87315.4|87350.5|87325.5|87367.3|87329.6|87349|87310.3|48
1649917410000|2022-04-14 06:23:30|87350.3|87325.3|87348|87323|87353.3|87328.3|87348|87323|40
1649917420000|2022-04-14 06:23:40|87348.2|87323.2|87357.6|87307.6|87357.6|87325.5|87343.7|87307.6|48
1649917430000|2022-04-14 06:23:50|87358.7|87308.7|87351.8|87301.8|87358.7|87319.2|87343.6|87301.8|50
1649917440000|2022-04-14 06:24:00|87353.5|87303.5|87343.8|87293.8|87353.5|87315.6|87335.4|87285.4|48
1649917450000|2022-04-14 06:24:10|87343.7|87293.7|87342.1|87292.1|87345.5|87295.5|87342.1|87292.1|40
1649917460000|2022-04-14 06:24:20|87342|87292|87339.7|87289.7|87342.4|87292.4|87339.2|87289.2|40
1649917470000|2022-04-14 06:24:30|87340|87290|87339.4|87289.4|87342.3|87292.3|87337.5|87287.5|38
1649917480000|2022-04-14 06:24:40|87339.1|87289.1|87338.3|87288.3|87340.5|87290.5|87336.6|87286.6|23
1649917490000|2022-04-14 06:24:50|87337.3|87287.3|87345.9|87295.9|87345.9|87306.8|87324.5|87287.3|27
1649917500000|2022-04-14 06:25:00|87344|87294|87266.6|87241.6|87344|87305|87265.9|87228.7|59
1649917510000|2022-04-14 06:25:10|87266.5|87241.5|87280.2|87230.2|87284.2|87241.5|87266.5|87228.3|36
1649917520000|2022-04-14 06:25:20|87280.5|87230.5|87281.1|87231.1|87281.7|87231.7|87278.7|87228.7|34
1649917530000|2022-04-14 06:25:30|87280.8|87230.8|87272.4|87222.4|87283.8|87233.8|87254.7|87216.7|39
1649917540000|2022-04-14 06:25:40|87272|87222|87269.7|87219.7|87273.3|87223.3|87268.9|87218.9|34
1649917550000|2022-04-14 06:25:50|87269.5|87219.5|87269.6|87219.6|87270.5|87220.5|87267.5|87217.5|19
1649917560000|2022-04-14 06:26:00|87268.8|87218.8|87272.1|87222.1|87274|87224|87267.7|87217.7|35
1649917570000|2022-04-14 06:26:10|87272|87222|87266.6|87216.6|87272.4|87222.4|87266.6|87216.6|27
1649917580000|2022-04-14 06:26:20|87266.7|87216.7|87267.8|87217.8|87268.4|87218.4|87264.5|87214.5|40
1649917590000|2022-04-14 06:26:30|87266.7|87216.7|87262.6|87237.6|87273.6|87237.6|87257.9|87214.7|38
1649917600000|2022-04-14 06:26:40|87262.1|87237.1|87261|87236|87262.1|87237.1|87260.1|87235.1|27
1649917610000|2022-04-14 06:26:50|87261.2|87236.2|87260.3|87235.3|87261.6|87236.6|87259.9|87234.9|32
1649917620000|2022-04-14 06:27:00|87260|87235|87261.7|87236.7|87262.3|87237.3|87259.6|87234.6|37
1649917630000|2022-04-14 06:27:10|87261.5|87236.5|87263.9|87238.9|87266.6|87241.6|87261.5|87236.5|41
1649917640000|2022-04-14 06:27:20|87263.8|87238.8|87244.6|87194.6|87280.9|87242.5|87244.6|87194.6|53
1649917650000|2022-04-14 06:27:30|87249.4|87199.4|87246.1|87196.1|87252.6|87202.6|87237|87187|61
1649917660000|2022-04-14 06:27:40|87245.3|87195.3|87244.7|87194.7|87245.8|87195.8|87240.3|87190.3|32
1649917670000|2022-04-14 06:27:50|87244.5|87194.5|87246.4|87196.4|87247.7|87197.7|87244.1|87194.1|38
1649917680000|2022-04-14 06:28:00|87245.9|87195.9|87247.5|87197.5|87247.6|87197.6|87244.7|87194.7|29
1649917690000|2022-04-14 06:28:10|87247.6|87197.6|87252.1|87202.1|87255.8|87217.3|87239.2|87197.1|28
1649917700000|2022-04-14 06:28:20|87251.9|87201.9|87262.6|87212.6|87263.2|87222.6|87238.9|87201.7|42
1649917710000|2022-04-14 06:28:30|87263.2|87213.2|87262.6|87212.6|87265.9|87215.9|87260.9|87210.9|41
1649917720000|2022-04-14 06:28:40|87262.3|87212.3|87259.4|87209.4|87263.1|87213.1|87259.3|87209.3|30
1649917730000|2022-04-14 06:28:50|87259.5|87209.5|87253.1|87203.1|87262.7|87224.7|87237.3|87200.4|50
1649917740000|2022-04-14 06:29:00|87252.9|87202.9|87240.7|87215.7|87255.2|87215.7|87240.7|87201.9|33
1649917750000|2022-04-14 06:29:10|87240|87215|87265.1|87215.1|87265.1|87227.4|87240|87202.7|45
1649917760000|2022-04-14 06:29:20|87263.5|87213.5|87299.5|87249.5|87302.3|87252.3|87263.1|87213.1|51
1649917770000|2022-04-14 06:29:30|87299.9|87249.9|87300.4|87250.4|87304.1|87254.1|87299.4|87249.4|41
1649917780000|2022-04-14 06:29:40|87300.3|87250.3|87294.3|87244.3|87300.3|87250.3|87293.6|87243.6|37
1649917790000|2022-04-14 06:29:50|87293.4|87243.4|87293.4|87243.4|87297.9|87247.9|87293.1|87243.1|45
1649917800000|2022-04-14 06:30:00|87294.3|87244.3|87293.9|87268.9|87305.2|87269.8|87287.8|87244.3|59
1649917810000|2022-04-14 06:30:10|87294.2|87269.2|87293.4|87268.4|87296|87271|87292.4|87267.4|30
1649917820000|2022-04-14 06:30:20|87293.2|87268.2|87294.3|87269.3|87294.3|87269.3|87291.2|87266.2|50
1649917830000|2022-04-14 06:30:30|87293.2|87268.2|87301.7|87276.7|87302.1|87277.1|87293.2|87268.2|40
1649917840000|2022-04-14 06:30:40|87301.6|87276.6|87307.5|87257.5|87307.5|87276.9|87298|87257.5|45
1649917850000|2022-04-14 06:30:50|87295.7|87270.7|87281.9|87256.9|87308.6|87270.7|87277|87241.1|43
1649917860000|2022-04-14 06:31:00|87282.1|87257.1|87278.1|87253.1|87282.6|87257.6|87277.9|87252.9|33
1649917870000|2022-04-14 06:31:10|87278.2|87253.2|87279|87254|87280.1|87255.1|87278.2|87253.2|36
1649917880000|2022-04-14 06:31:20|87279.2|87254.2|87281.1|87256.1|87284.1|87259.1|87276.2|87251.2|42
1649917890000|2022-04-14 06:31:30|87282.3|87257.3|87292.8|87242.8|87293.7|87258|87271.4|87241.3|52
1649917900000|2022-04-14 06:31:40|87293.8|87243.8|87281.1|87256.1|87294.5|87260.4|87279.8|87242.3|50
1649917910000|2022-04-14 06:31:50|87280.7|87255.7|87280|87255|87281.6|87256.6|87279.2|87254.2|32
1649917920000|2022-04-14 06:32:00|87279.9|87254.9|87269.5|87244.5|87282.8|87255.5|87266.6|87231|40
1649917930000|2022-04-14 06:32:10|87269.3|87244.3|87271|87246|87280.7|87247.4|87265.6|87227.8|53
1649917940000|2022-04-14 06:32:20|87271.1|87246.1|87282.4|87232.4|87285.6|87247.5|87270.7|87232.4|27
1649917950000|2022-04-14 06:32:30|87283.1|87233.1|87260.6|87235.6|87283.1|87243.5|87255.2|87218.3|57
1649917960000|2022-04-14 06:32:40|87261.6|87236.6|87258.5|87233.5|87261.8|87236.8|87258.2|87233.2|29
1649917970000|2022-04-14 06:32:50|87260.4|87235.4|87259.4|87234.4|87261.4|87236.4|87257.6|87232.6|24
1649917980000|2022-04-14 06:33:00|87259.7|87234.7|87256.2|87231.2|87263.1|87238.1|87255.7|87230.7|45
1649917990000|2022-04-14 06:33:10|87255.8|87230.8|87261.4|87236.4|87272.2|87237.1|87255.8|87221.7|40
1649918000000|2022-04-14 06:33:20|87261.2|87236.2|87276.4|87251.4|87288.8|87252|87261.1|87236.1|49
1649918010000|2022-04-14 06:33:30|87276.2|87251.2|87274|87249|87276.2|87251.2|87274|87249|23
1649918020000|2022-04-14 06:33:40|87274.6|87249.6|87277.1|87252.1|87277.5|87252.5|87274.2|87249.2|23
1649918030000|2022-04-14 06:33:50|87277.5|87252.5|87270.5|87245.5|87278.3|87253.3|87268.8|87243.8|39
1649918040000|2022-04-14 06:34:00|87270.3|87245.3|87270.3|87245.3|87270.6|87245.6|87269.5|87244.5|20
1649918050000|2022-04-14 06:34:10|87270.1|87245.1|87265.5|87240.5|87273.7|87248.7|87264.5|87239.5|29
1649918060000|2022-04-14 06:34:20|87265.1|87240.1|87269.5|87219.5|87269.5|87240.8|87255.8|87219|34
1649918070000|2022-04-14 06:34:30|87269.2|87219.2|87258.8|87233.8|87271.8|87234.2|87255.8|87219.2|25
1649918080000|2022-04-14 06:34:40|87258.9|87233.9|87259.9|87234.9|87260.2|87235.2|87257|87232|29
1649918090000|2022-04-14 06:34:50|87259.8|87234.8|87261.3|87236.3|87261.3|87236.3|87258.9|87233.9|24
1649918100000|2022-04-14 06:35:00|87261.2|87236.2|87263.1|87238.1|87263.1|87238.1|87260.6|87235.6|28
1649918110000|2022-04-14 06:35:10|87262.7|87237.7|87260.6|87235.6|87262.8|87237.8|87260|87235|28
1649918120000|2022-04-14 06:35:20|87259.8|87234.8|87255.8|87230.8|87259.8|87234.8|87252.7|87227.7|37
1649918130000|2022-04-14 06:35:30|87255.9|87230.9|87256.6|87231.6|87259.2|87234.2|87255.6|87230.6|36
1649918140000|2022-04-14 06:35:40|87256.7|87231.7|87259.7|87234.7|87260|87235|87254.6|87229.6|28
1649918150000|2022-04-14 06:35:50|87259.4|87234.4|87259.4|87234.4|87269|87235.5|87254.9|87218.1|46
1649918160000|2022-04-14 06:36:00|87259.5|87234.5|87266.4|87241.4|87267.5|87242.5|87256.8|87231.8|39
1649918170000|2022-04-14 06:36:10|87266.2|87241.2|87265.9|87240.9|87267.4|87242.4|87264.7|87239.7|37
1649918180000|2022-04-14 06:36:20|87265.8|87240.8|87267.9|87242.9|87269.7|87244.7|87265.1|87240.1|28
1649918190000|2022-04-14 06:36:30|87268.2|87243.2|87269.7|87244.7|87269.9|87244.9|87267.4|87242.4|26
1649918200000|2022-04-14 06:36:40|87270.5|87245.5|87268|87243|87271|87246|87268|87243|21
1649918210000|2022-04-14 06:36:50|87268.5|87243.5|87274|87249|87274|87249|87267.8|87242.8|21
1649918220000|2022-04-14 06:37:00|87273.4|87248.4|87274.3|87249.3|87274.8|87249.8|87273|87248|32
1649918230000|2022-04-14 06:37:10|87274.5|87249.5|87270.5|87245.5|87275.1|87250.1|87270.4|87245.4|30
1649918240000|2022-04-14 06:37:20|87270.8|87245.8|87261.9|87236.9|87271.7|87246.7|87260.1|87235.1|46
1649918250000|2022-04-14 06:37:30|87262.3|87237.3|87256.7|87231.7|87262.4|87237.4|87256.7|87231.7|37
1649918260000|2022-04-14 06:37:40|87257.5|87232.5|87258.2|87233.2|87258.8|87233.8|87256.2|87231.2|27
1649918270000|2022-04-14 06:37:50|87257.1|87232.1|87250.8|87225.8|87266.3|87241.3|87250.8|87225.8|55
1649918280000|2022-04-14 06:38:00|87251.9|87226.9|87259.4|87234.4|87260.1|87235.1|87251.9|87226.9|44
1649918290000|2022-04-14 06:38:10|87259.2|87234.2|87259|87234|87260.6|87235.6|87256.8|87231.8|43
1649918300000|2022-04-14 06:38:20|87258.9|87233.9|87262.3|87237.3|87263|87238|87258.2|87233.2|42
1649918310000|2022-04-14 06:38:30|87262.4|87237.4|87256.6|87231.6|87262.9|87237.9|87255.9|87230.9|31
1649918320000|2022-04-14 06:38:40|87256.3|87231.3|87249.2|87224.2|87257.2|87232.2|87246.1|87221.1|44
1649918330000|2022-04-14 06:38:50|87249.3|87224.3|87249.3|87224.3|87251.9|87226.9|87249.2|87224.2|30
1649918340000|2022-04-14 06:39:00|87249.1|87224.1|87239.3|87214.3|87252.8|87227.8|87237.7|87212.7|54
1649918350000|2022-04-14 06:39:10|87238.8|87213.8|87240.7|87215.7|87242.4|87217.4|87238.8|87213.8|42
1649918360000|2022-04-14 06:39:20|87241.3|87216.3|87231.4|87206.4|87243.2|87218|87231.2|87193.2|51
1649918370000|2022-04-14 06:39:30|87229.3|87204.3|87228.1|87203.1|87232.7|87207.7|87228.1|87203.1|41
1649918380000|2022-04-14 06:39:40|87229.3|87204.3|87230.6|87205.6|87230.9|87205.9|87226.3|87201.3|43
1649918390000|2022-04-14 06:39:50|87230.3|87205.3|87235.2|87210.2|87242.1|87210.2|87228|87191.9|43
1649918400000|2022-04-14 06:40:00|87234.6|87209.6|87239.2|87214.2|87242.8|87217.8|87234.6|87209.6|45
1649918410000|2022-04-14 06:40:10|87237.9|87212.9|87237.9|87212.9|87239.3|87214.3|87236.6|87211.6|32
1649918420000|2022-04-14 06:40:20|87237.8|87212.8|87241.5|87216.5|87241.7|87216.7|87236.4|87211.4|37
1649918430000|2022-04-14 06:40:30|87241.8|87216.8|87240.3|87215.3|87250.8|87225.8|87240.3|87215.3|49
1649918440000|2022-04-14 06:40:40|87240.6|87215.6|87243.5|87218.5|87243.8|87218.8|87237.1|87212.1|40
1649918450000|2022-04-14 06:40:50|87243.4|87218.4|87247.5|87222.5|87247.9|87222.9|87243.1|87218.1|43
1649918460000|2022-04-14 06:41:00|87246.8|87221.8|87247.3|87222.3|87248.5|87223.5|87246.3|87221.3|34
1649918470000|2022-04-14 06:41:10|87249.2|87224.2|87253.9|87228.9|87255.2|87230.2|87248.2|87223.2|56
1649918480000|2022-04-14 06:41:20|87253.7|87228.7|87253.7|87228.7|87255.1|87230.1|87251.7|87226.7|41
1649918490000|2022-04-14 06:41:30|87253.9|87228.9|87263.6|87238.6|87279.9|87244|87253.9|87226.9|57
1649918500000|2022-04-14 06:41:40|87263.5|87238.5|87266.8|87241.8|87269.8|87244.8|87263.5|87238.5|50
1649918510000|2022-04-14 06:41:50|87266.9|87241.9|87250.2|87225.2|87267.3|87242.3|87248.5|87223.5|56
1649918520000|2022-04-14 06:42:00|87250.7|87225.7|87250.1|87225.1|87253.1|87228.1|87249.9|87224.9|39
1649918530000|2022-04-14 06:42:10|87249.9|87224.9|87248|87223|87249.9|87224.9|87245.9|87220.9|46
1649918540000|2022-04-14 06:42:20|87247.7|87222.7|87246.8|87221.8|87248.4|87223.4|87246|87221|32
1649918550000|2022-04-14 06:42:30|87246.9|87221.9|87248.4|87223.4|87249.1|87224.1|87246.9|87221.9|24
1649918560000|2022-04-14 06:42:40|87247.5|87222.5|87260.1|87235.1|87261.9|87236.9|87246.6|87203.2|37
1649918570000|2022-04-14 06:42:50|87259.9|87234.9|87259.1|87234.1|87273.8|87240.4|87258.6|87223.8|50
1649918580000|2022-04-14 06:43:00|87259.3|87234.3|87259.1|87234.1|87260.8|87235.8|87256|87231|37
1649918590000|2022-04-14 06:43:10|87259.8|87234.8|87279.6|87229.6|87280.7|87243.1|87258.8|87229.6|43
1649918600000|2022-04-14 06:43:20|87280.3|87230.3|87267.5|87242.5|87280.3|87243.4|87264|87230|35
1649918610000|2022-04-14 06:43:30|87265.8|87240.8|87279.4|87254.4|87279.4|87254.4|87263.8|87238.8|45
1649918620000|2022-04-14 06:43:40|87278.7|87253.7|87278|87253|87292.4|87255.1|87277.6|87240.7|28
1649918630000|2022-04-14 06:43:50|87278.1|87253.1|87278.5|87253.5|87278.5|87253.5|87277.7|87252.7|20
1649918640000|2022-04-14 06:44:00|87278.2|87253.2|87277.7|87252.7|87280|87255|87277.6|87252.6|19
1649918650000|2022-04-14 06:44:10|87278|87253|87284.8|87259.8|87284.8|87259.8|87277.4|87252.4|34
1649918660000|2022-04-14 06:44:20|87283.4|87258.4|87284.8|87259.8|87285.7|87260.7|87283.4|87258.4|21
1649918670000|2022-04-14 06:44:30|87285.1|87260.1|87281.5|87256.5|87285.2|87260.2|87279.1|87254.1|30
1649918680000|2022-04-14 06:44:40|87281.2|87256.2|87280.2|87255.2|87281.5|87256.5|87279.5|87254.5|27
1649918690000|2022-04-14 06:44:50|87280.4|87255.4|87284.2|87259.2|87285.5|87260.5|87280.4|87255.4|42
1649918700000|2022-04-14 06:45:00|87284.4|87259.4|87289.5|87264.5|87289.5|87264.5|87283.2|87258.2|32
1649918710000|2022-04-14 06:45:10|87290.1|87265.1|87309.3|87284.3|87326.9|87289.1|87289.9|87264.9|54
1649918720000|2022-04-14 06:45:20|87309.2|87284.2|87309.4|87284.4|87310.1|87285.1|87308.4|87283.4|27
1649918730000|2022-04-14 06:45:30|87309|87284|87307.7|87282.7|87309.1|87284.1|87306.6|87281.6|36
1649918740000|2022-04-14 06:45:40|87307.6|87282.6|87310|87285|87311.8|87286.8|87307.2|87282.2|42
1649918750000|2022-04-14 06:45:50|87310.3|87285.3|87310.6|87285.6|87311.6|87286.6|87309.8|87284.8|33
1649918760000|2022-04-14 06:46:00|87310.4|87285.4|87306|87281|87311.6|87286.6|87305.9|87280.9|40
1649918770000|2022-04-14 06:46:10|87305.6|87280.6|87303|87278|87306.4|87281.4|87300.6|87275.6|45
1649918780000|2022-04-14 06:46:20|87303.4|87278.4|87301.2|87276.2|87303.5|87278.5|87299.6|87274.6|39
1649918790000|2022-04-14 06:46:30|87300.1|87275.1|87298.3|87273.3|87300.9|87275.9|87297.5|87272.5|34
1649918800000|2022-04-14 06:46:40|87298.4|87273.4|87297|87272|87298.4|87273.4|87297|87272|18
1649918810000|2022-04-14 06:46:50|87296.9|87271.9|87292.6|87267.6|87299.4|87274.4|87292.2|87267.2|29
1649918820000|2022-04-14 06:47:00|87292.2|87267.2|87291.3|87266.3|87305.2|87268.9|87291.2|87255.2|34
1649918830000|2022-04-14 06:47:10|87291.6|87266.6|87288.5|87263.5|87291.6|87266.6|87288.3|87263.3|25
1649918840000|2022-04-14 06:47:20|87288.9|87263.9|87289.8|87264.8|87289.9|87264.9|87288.9|87263.9|23
1649918850000|2022-04-14 06:47:30|87290.3|87265.3|87283.6|87258.6|87290.3|87265.3|87282.8|87257.8|29
1649918860000|2022-04-14 06:47:40|87284.1|87259.1|87282.7|87257.7|87284.3|87259.3|87281.2|87256.2|50
1649918870000|2022-04-14 06:47:50|87282.8|87257.8|87284.5|87259.5|87284.5|87259.5|87282.8|87257.8|28
1649918880000|2022-04-14 06:48:00|87284.2|87259.2|87279.8|87254.8|87284.9|87259.9|87277.6|87252.6|37
1649918890000|2022-04-14 06:48:10|87279.9|87254.9|87280.9|87255.9|87286.4|87261.4|87276.7|87251.7|43
1649918900000|2022-04-14 06:48:20|87280.6|87255.6|87281.5|87256.5|87282.6|87257.6|87280.5|87255.5|34
1649918910000|2022-04-14 06:48:30|87281.4|87256.4|87286.6|87261.6|87289.5|87264.5|87281.4|87256.4|37
1649918920000|2022-04-14 06:48:40|87286.4|87261.4|87282.4|87257.4|87287|87262|87282|87257|41
1649918930000|2022-04-14 06:48:50|87282.1|87257.1|87291.3|87266.3|87291.3|87266.3|87281.2|87256.2|42
1649918940000|2022-04-14 06:49:00|87291|87266|87291.7|87266.7|87291.9|87266.9|87290.4|87265.4|24
1649918950000|2022-04-14 06:49:10|87291.9|87266.9|87292.2|87267.2|87292.2|87267.2|87290.9|87265.9|24
1649918960000|2022-04-14 06:49:20|87292.1|87267.1|87296.6|87271.6|87296.7|87271.7|87292|87267|32
1649918970000|2022-04-14 06:49:30|87296.3|87271.3|87298.4|87273.4|87300.1|87275.1|87295.4|87270.4|32
1649918980000|2022-04-14 06:49:40|87298.2|87273.2|87299.4|87274.4|87300.4|87275.4|87297.4|87272.4|41
1649918990000|2022-04-14 06:49:50|87298.3|87273.3|87296.2|87271.2|87299.7|87274.7|87296.2|87271.2|24
1649919000000|2022-04-14 06:50:00|87295.9|87270.9|87295.3|87270.3|87296.6|87271.6|87291.5|87266.5|46
1649919010000|2022-04-14 06:50:10|87295.1|87270.1|87298.4|87273.4|87299.4|87274.4|87294.8|87269.8|34
1649919020000|2022-04-14 06:50:20|87298.6|87273.6|87293.1|87268.1|87298.6|87273.6|87292.5|87267.5|37
1649919030000|2022-04-14 06:50:30|87292.9|87267.9|87296|87271|87297|87272|87292.9|87267.9|40
1649919040000|2022-04-14 06:50:40|87296.1|87271.1|87287.4|87262.4|87296.3|87271.3|87286.9|87261.9|31
1649919050000|2022-04-14 06:50:50|87287.3|87262.3|87291.2|87266.2|87291.3|87266.3|87286.8|87261.8|24
1649919060000|2022-04-14 06:51:00|87290.9|87265.9|87292.2|87267.2|87292.6|87267.6|87289.3|87264.3|25
1649919070000|2022-04-14 06:51:10|87292.1|87267.1|87283.7|87258.7|87292.1|87267.1|87282.8|87257.8|25
1649919080000|2022-04-14 06:51:20|87285.3|87260.3|87283.7|87258.7|87285.4|87260.4|87283.4|87258.4|37
1649919090000|2022-04-14 06:51:30|87283.8|87258.8|87284.7|87259.7|87285|87260|87283.2|87258.2|38
1649919100000|2022-04-14 06:51:40|87284.1|87259.1|87282.5|87257.5|87284.3|87259.3|87280.8|87255.8|45
1649919110000|2022-04-14 06:51:50|87282.7|87257.7|87281.2|87256.2|87283.8|87258.8|87279.3|87254.3|54
1649919120000|2022-04-14 06:52:00|87281.4|87256.4|87271|87246|87281.4|87256.4|87268.1|87243.1|63
1649919130000|2022-04-14 06:52:10|87271.4|87246.4|87283.7|87258.7|87283.7|87258.7|87270.8|87245.8|67
1649919140000|2022-04-14 06:52:20|87283.8|87258.8|87280.4|87255.4|87284|87259|87280.4|87255.4|32
1649919150000|2022-04-14 06:52:30|87280.9|87255.9|87274.1|87249.1|87280.9|87255.9|87271|87246|45
1649919160000|2022-04-14 06:52:40|87273.2|87248.2|87276.1|87251.1|87279.3|87254.3|87272.7|87247.7|35
1649919170000|2022-04-14 06:52:50|87275.9|87250.9|87278.5|87253.5|87279.2|87254.2|87274.1|87249.1|32
1649919180000|2022-04-14 06:53:00|87278.2|87253.2|87278.3|87253.3|87279.8|87254.8|87276.7|87251.7|25
1649919190000|2022-04-14 06:53:10|87277.9|87252.9|87285.8|87260.8|87285.9|87260.9|87277.9|87252.9|32
1649919200000|2022-04-14 06:53:20|87284.9|87259.9|87284.5|87259.5|87285.4|87260.4|87284|87259|17
1649919210000|2022-04-14 06:53:30|87284.1|87259.1|87289.5|87264.5|87289.5|87264.5|87284|87259|25
1649919220000|2022-04-14 06:53:40|87288.1|87263.1|87287.4|87262.4|87302.9|87264.7|87285.8|87252.9|37
1649919230000|2022-04-14 06:53:50|87287.3|87262.3|87292.3|87267.3|87293|87268|87285.6|87260.6|27
1649919240000|2022-04-14 06:54:00|87292.9|87267.9|87296.2|87271.2|87297.8|87272.8|87291.4|87266.4|34
1649919250000|2022-04-14 06:54:10|87297.2|87272.2|87305.7|87280.7|87307.3|87282.3|87297.2|87272.2|31
1649919260000|2022-04-14 06:54:20|87307.4|87282.4|87304.6|87279.6|87309.5|87284.5|87300|87275|43
1649919270000|2022-04-14 06:54:30|87307.3|87282.3|87308.2|87283.2|87309.6|87284.6|87303.9|87278.9|48
1649919280000|2022-04-14 06:54:40|87308.5|87283.5|87310.2|87285.2|87310.7|87285.7|87307.7|87282.7|28
1649919290000|2022-04-14 06:54:50|87309.9|87284.9|87308.7|87283.7|87310.3|87285.3|87307.4|87282.4|30
1649919300000|2022-04-14 06:55:00|87309.2|87284.2|87313|87288|87313.4|87288.4|87308.9|87283.9|30
1649919310000|2022-04-14 06:55:10|87313.2|87288.2|87313.2|87288.2|87316.5|87291.5|87312.5|87287.5|36
1649919320000|2022-04-14 06:55:20|87313.7|87288.7|87318.5|87293.5|87321.5|87296.5|87312.7|87287.7|44
1649919330000|2022-04-14 06:55:30|87318.1|87293.1|87330.3|87305.3|87331.8|87306.8|87317.9|87292.9|48
1649919340000|2022-04-14 06:55:40|87330.4|87305.4|87321.5|87296.5|87330.4|87305.4|87320|87295|43
1649919350000|2022-04-14 06:55:50|87322.5|87297.5|87324.2|87299.2|87327.2|87302.2|87321.6|87296.6|46
1649919360000|2022-04-14 06:56:00|87323.8|87298.8|87317.6|87292.6|87326|87301|87317.5|87292.5|40
1649919370000|2022-04-14 06:56:10|87316.9|87291.9|87301.9|87276.9|87317|87292|87301.9|87276.9|49
1649919380000|2022-04-14 06:56:20|87303|87278|87304.5|87279.5|87305.3|87280.3|87302|87277|44
1649919390000|2022-04-14 06:56:30|87302.5|87277.5|87301.8|87276.8|87304.6|87279.6|87301.8|87276.8|33
1649919400000|2022-04-14 06:56:40|87302.1|87277.1|87310.6|87285.6|87310.6|87285.6|87302|87277|34
1649919410000|2022-04-14 06:56:50|87310.3|87285.3|87308.8|87283.8|87310.5|87285.5|87307.6|87282.6|29
1649919420000|2022-04-14 06:57:00|87308.3|87283.3|87311.2|87286.2|87312.9|87287.9|87308.2|87283.2|46
1649919430000|2022-04-14 06:57:10|87311.1|87286.1|87303.1|87278.1|87311.2|87286.2|87302.8|87277.8|37
1649919440000|2022-04-14 06:57:20|87303.2|87278.2|87304.4|87279.4|87306.1|87281.1|87303.1|87278.1|32
1649919450000|2022-04-14 06:57:30|87302.5|87277.5|87295.3|87270.3|87304.5|87279.5|87294.2|87269.2|38
1649919460000|2022-04-14 06:57:40|87295.1|87270.1|87290.2|87265.2|87307.1|87270.1|87290.2|87256.4|38
1649919470000|2022-04-14 06:57:50|87291.1|87266.1|87286.9|87261.9|87292.1|87267.1|87286.9|87261.9|42
1649919480000|2022-04-14 06:58:00|87287|87262|87286.6|87261.6|87289.2|87264.2|87286.1|87261.1|42
1649919490000|2022-04-14 06:58:10|87286.2|87261.2|87287.9|87262.9|87290.5|87265.5|87286.2|87261.2|38
1649919500000|2022-04-14 06:58:20|87297.1|87272.1|87295.5|87270.5|87300.6|87275.6|87293.5|87268.5|53
1649919510000|2022-04-14 06:58:30|87295.9|87270.9|87300.8|87275.8|87300.9|87275.9|87293.9|87268.9|58
1649919520000|2022-04-14 06:58:40|87300.9|87275.9|87301.2|87276.2|87305.9|87280.9|87297.5|87272.5|44
1649919530000|2022-04-14 06:58:50|87300.8|87275.8|87296.6|87271.6|87301.5|87276.5|87295.5|87270.5|36
1649919540000|2022-04-14 06:59:00|87295.4|87270.4|87297.1|87272.1|87297.4|87272.4|87292.4|87267.4|48
1649919550000|2022-04-14 06:59:10|87297.6|87272.6|87297.7|87272.7|87299.2|87274.2|87295.3|87270.3|49
1649919560000|2022-04-14 06:59:20|87297.1|87272.1|87302.7|87277.7|87302.7|87277.7|87297.1|87272.1|27
1649919570000|2022-04-14 06:59:30|87302.1|87277.1|87299.2|87274.2|87303.4|87278.4|87299|87274|41
1649919580000|2022-04-14 06:59:40|87299|87274|87293.4|87268.4|87311.2|87274|87287.3|87260.5|47
1649919590000|2022-04-14 06:59:50|87293|87268|87287.4|87262.4|87293.9|87268.9|87287.4|87262.4|30
1649919600000|2022-04-14 07:00:00|87285.8|87260.8|87296.2|87271.2|87311.3|87274.3|87278.3|87241|74
1649919610000|2022-04-14 07:00:10|87296.9|87271.9|87289.7|87264.7|87309.7|87275.1|87287.4|87257.7|68
1649919620000|2022-04-14 07:00:20|87288|87263|87296.4|87271.4|87307|87272|87283.4|87251.3|61
1649919630000|2022-04-14 07:00:30|87296.2|87271.2|87300.1|87275.1|87315.8|87290.8|87296.2|87271.2|71
1649919640000|2022-04-14 07:00:40|87300.3|87275.3|87289.8|87264.8|87300.3|87275.3|87289.8|87264.8|59
1649919650000|2022-04-14 07:00:50|87289.5|87264.5|87285.8|87260.8|87290.4|87265.4|87284.7|87259.7|53
1649919660000|2022-04-14 07:01:00|87286.7|87261.7|87288.9|87263.9|87292.1|87267.1|87286.7|87261.7|45
1649919670000|2022-04-14 07:01:10|87289.4|87264.4|87293.4|87268.4|87296.4|87271.4|87289.4|87264.4|46
1649919680000|2022-04-14 07:01:20|87292.9|87267.9|87299|87274|87300|87275|87289.7|87264.7|45
1649919690000|2022-04-14 07:01:30|87298.9|87273.9|87294.7|87269.7|87298.9|87273.9|87292.9|87267.9|51
1649919700000|2022-04-14 07:01:40|87296|87271|87311.1|87286.1|87312.2|87286.3|87295.6|87260.3|50
1649919710000|2022-04-14 07:01:50|87311.2|87286.2|87315.8|87290.8|87316.7|87291.7|87306|87281|44
1649919720000|2022-04-14 07:02:00|87315.7|87290.7|87318.5|87293.5|87324.2|87299.2|87315.7|87290.7|50
1649919730000|2022-04-14 07:02:10|87318.7|87293.7|87356.8|87331.8|87376.4|87339.9|87318.7|87293.7|50
1649919740000|2022-04-14 07:02:20|87369.8|87319.8|87378.5|87328.5|87378.5|87340.6|87357.6|87319.2|51
1649919750000|2022-04-14 07:02:30|87377.8|87327.8|87378.1|87353.1|87390.9|87356.4|87364.4|87327.8|62
1649919760000|2022-04-14 07:02:40|87377.7|87352.7|87380.4|87355.4|87390.8|87357.7|87375.2|87339.2|53
1649919770000|2022-04-14 07:02:50|87378.8|87353.8|87379.6|87354.6|87379.6|87354.6|87375.7|87350.7|43
1649919780000|2022-04-14 07:03:00|87380.3|87355.3|87373.1|87348.1|87381.8|87356.8|87373|87348|46
1649919790000|2022-04-14 07:03:10|87374.3|87349.3|87377|87352|87377.8|87352.8|87373.8|87348.8|34
1649919800000|2022-04-14 07:03:20|87378.7|87353.7|87377.9|87352.9|87381.5|87356.5|87376.1|87351.1|44
1649919810000|2022-04-14 07:03:30|87377.6|87352.6|87389.5|87364.5|87391.7|87366.7|87376|87351|44
1649919820000|2022-04-14 07:03:40|87390|87365|87376.9|87351.9|87391.1|87366.1|87375.5|87350.5|64
1649919830000|2022-04-14 07:03:50|87377|87352|87372.7|87347.7|87379.7|87354.7|87372.7|87347.7|62
1649919840000|2022-04-14 07:04:00|87372.2|87347.2|87376.6|87351.6|87378|87353|87370.4|87345.4|61
1649919850000|2022-04-14 07:04:10|87377|87352|87376.8|87351.8|87391.2|87353.9|87374.3|87338.7|61
1649919860000|2022-04-14 07:04:20|87375.4|87350.4|87375.6|87350.6|87385.8|87352.4|87374|87335.2|51
1649919870000|2022-04-14 07:04:30|87374.7|87349.7|87389.4|87339.4|87389.4|87350|87373.1|87332.1|67
1649919880000|2022-04-14 07:04:40|87388.9|87338.9|87381.3|87356.3|87395.6|87359.4|87380|87338.2|63
1649919890000|2022-04-14 07:04:50|87381.2|87356.2|87382.1|87357.1|87395.8|87362.5|87381.2|87345.1|60
1649919900000|2022-04-14 07:05:00|87381.6|87356.6|87383|87358|87386.1|87361.1|87380|87355|60
1649919910000|2022-04-14 07:05:10|87382.2|87357.2|87396.5|87371.5|87422.8|87384.2|87381.7|87356.7|64
1649919920000|2022-04-14 07:05:20|87396.9|87371.9|87420.4|87370.4|87421.3|87385|87394.2|87369.2|56
1649919930000|2022-04-14 07:05:30|87420.7|87370.7|87405.7|87380.7|87420.7|87384.8|87405.7|87370.7|49
1649919940000|2022-04-14 07:05:40|87406.5|87381.5|87406.5|87381.5|87407.1|87382.1|87405.4|87380.4|31
1649919950000|2022-04-14 07:05:50|87406.2|87381.2|87411.1|87386.1|87412.9|87387.9|87404.1|87379.1|43
1649919960000|2022-04-14 07:06:00|87411.3|87386.3|87407.5|87382.5|87412.4|87387.4|87406|87381|68
1649919970000|2022-04-14 07:06:10|87405.6|87380.6|87397.9|87372.9|87410.9|87385.9|87396|87371|56
1649919980000|2022-04-14 07:06:20|87398.1|87373.1|87409.5|87384.5|87409.5|87384.5|87398.1|87373.1|52
1649919990000|2022-04-14 07:06:30|87409.4|87384.4|87412.9|87387.9|87413.4|87388.4|87407.8|87382.8|43
1649920000000|2022-04-14 07:06:40|87412.5|87387.5|87405.5|87380.5|87412.5|87387.5|87404.2|87379.2|48
1649920010000|2022-04-14 07:06:50|87406.2|87381.2|87399.5|87374.5|87409.1|87384.1|87399.5|87374.5|51
1649920020000|2022-04-14 07:07:00|87398|87373|87402.3|87377.3|87403.8|87378.8|87396.3|87371.3|57
1649920030000|2022-04-14 07:07:10|87400.3|87375.3|87393.4|87368.4|87404.1|87377.6|87390.1|87353.2|57
1649920040000|2022-04-14 07:07:20|87393.8|87368.8|87399.1|87374.1|87406.7|87381.7|87393|87368|57
1649920050000|2022-04-14 07:07:30|87398.6|87373.6|87395.5|87370.5|87399.7|87374.7|87391.2|87366.2|45
1649920060000|2022-04-14 07:07:40|87395.2|87370.2|87395.4|87370.4|87396.9|87371.9|87394.2|87369.2|38
1649920070000|2022-04-14 07:07:50|87395.7|87370.7|87387|87362|87395.7|87370.7|87386.2|87361.2|40
1649920080000|2022-04-14 07:08:00|87385|87360|87388.6|87363.6|87393.1|87368.1|87385|87360|51
1649920090000|2022-04-14 07:08:10|87388|87363|87389.6|87364.6|87399.2|87364.6|87385.4|87346|41
1649920100000|2022-04-14 07:08:20|87389.1|87364.1|87396.7|87371.7|87397.7|87372.7|87389.1|87364.1|47
1649920110000|2022-04-14 07:08:30|87396.8|87371.8|87404.2|87379.2|87408.1|87383.1|87395.5|87370.5|44
1649920120000|2022-04-14 07:08:40|87404.1|87379.1|87394.6|87369.6|87404.7|87379.7|87394|87369|39
1649920130000|2022-04-14 07:08:50|87393.3|87368.3|87394.7|87369.7|87396.7|87371.7|87391.8|87366.8|50
1649920140000|2022-04-14 07:09:00|87394.8|87369.8|87396.7|87371.7|87398.2|87373.2|87393.6|87368.6|44
1649920150000|2022-04-14 07:09:10|87396.9|87371.9|87403.6|87378.6|87406|87381|87396.5|87371.5|37
1649920160000|2022-04-14 07:09:20|87403.7|87378.7|87441.5|87416.5|87454.1|87418.6|87403.4|87378.4|54
1649920170000|2022-04-14 07:09:30|87441.2|87416.2|87443.3|87418.3|87445.7|87420.7|87441.2|87416.2|41
1649920180000|2022-04-14 07:09:40|87443.1|87418.1|87473.4|87448.4|87474.5|87449.5|87442.9|87417.9|48
1649920190000|2022-04-14 07:09:50|87473|87448|87473.7|87448.7|87475.6|87450.6|87470.9|87445.9|39
1649920200000|2022-04-14 07:10:00|87474.3|87449.3|87478.4|87453.4|87479.8|87454.8|87473.5|87448.5|54
1649920210000|2022-04-14 07:10:10|87478.6|87453.6|87474.9|87449.9|87478.6|87453.6|87473.8|87448.8|45
1649920220000|2022-04-14 07:10:20|87474.8|87449.8|87486.1|87461.1|87486.2|87461.2|87474.1|87449.1|50
1649920230000|2022-04-14 07:10:30|87485.1|87460.1|87491.8|87466.8|87493.2|87468.2|87484.9|87459.9|40
1649920240000|2022-04-14 07:10:40|87491.6|87466.6|87493.2|87468.2|87493.4|87468.4|87491.4|87466.4|34
1649920250000|2022-04-14 07:10:50|87493.1|87468.1|87494.6|87469.6|87495.3|87470.3|87492.6|87467.6|36
1649920260000|2022-04-14 07:11:00|87494.8|87469.8|87485.8|87460.8|87495.8|87470.8|87485.8|87460.8|46
1649920270000|2022-04-14 07:11:10|87485.5|87460.5|87493.4|87468.4|87495.3|87470.3|87481.5|87456.5|60
1649920280000|2022-04-14 07:11:20|87494.1|87469.1|87472.5|87447.5|87494.1|87469.1|87471.8|87446.8|50
1649920290000|2022-04-14 07:11:30|87471.5|87446.5|87478.3|87453.3|87478.4|87453.4|87467.8|87442.8|60
1649920300000|2022-04-14 07:11:40|87478.7|87453.7|87474.3|87449.3|87478.9|87453.9|87471.8|87446.8|41
1649920310000|2022-04-14 07:11:50|87474.5|87449.5|87463.1|87438.1|87475.5|87450.5|87462.9|87437.9|37
1649920320000|2022-04-14 07:12:00|87460.7|87435.7|87463|87438|87477|87439.5|87457.1|87427|41
1649920330000|2022-04-14 07:12:10|87462.9|87437.9|87466.1|87441.1|87466.4|87441.4|87462.5|87437.5|29
1649920340000|2022-04-14 07:12:20|87465.9|87440.9|87473.1|87448.1|87482.8|87457.8|87465.6|87440.6|54
1649920350000|2022-04-14 07:12:30|87472.9|87447.9|87471.1|87446.1|87473.2|87448.2|87469.1|87444.1|44
1649920360000|2022-04-14 07:12:40|87471|87446|87470|87445|87471.7|87446.7|87467.2|87442.2|44
1649920370000|2022-04-14 07:12:50|87469.9|87444.9|87473.9|87448.9|87474.6|87449.6|87469.1|87444.1|43
1649920380000|2022-04-14 07:13:00|87471.4|87446.4|87466|87441|87471.4|87446.4|87465|87440|50
1649920390000|2022-04-14 07:13:10|87465.6|87440.6|87454.4|87429.4|87470.1|87445.1|87450.9|87425.9|42
1649920400000|2022-04-14 07:13:20|87453.2|87428.2|87452.2|87427.2|87456.5|87431.5|87451.2|87426.2|55
1649920410000|2022-04-14 07:13:30|87453|87428|87459.6|87434.6|87463.1|87438.1|87453|87428|52
1649920420000|2022-04-14 07:13:40|87459.3|87434.3|87455.9|87430.9|87459.3|87434.3|87451.4|87426.4|52
1649920430000|2022-04-14 07:13:50|87455.6|87430.6|87456.3|87431.3|87459.1|87434.1|87454.2|87429.2|38
1649920440000|2022-04-14 07:14:00|87456|87431|87453.8|87428.8|87456.4|87431.4|87452.7|87427.7|44
1649920450000|2022-04-14 07:14:10|87453.6|87428.6|87452.2|87427.2|87456.4|87431.4|87452.2|87427.2|32
1649920460000|2022-04-14 07:14:20|87452.4|87427.4|87450.3|87425.3|87452.6|87427.6|87449.8|87424.8|36
1649920470000|2022-04-14 07:14:30|87450.2|87425.2|87451.5|87426.5|87451.9|87426.9|87450.1|87425.1|23
1649920480000|2022-04-14 07:14:40|87451.7|87426.7|87450.4|87425.4|87451.7|87426.7|87450.2|87425.2|23
1649920490000|2022-04-14 07:14:50|87450.3|87425.3|87452.5|87427.5|87453.8|87428.8|87450.3|87425.3|37
1649920500000|2022-04-14 07:15:00|87451.4|87426.4|87455.3|87430.3|87455.3|87430.3|87446|87421|58
1649920510000|2022-04-14 07:15:10|87455.6|87430.6|87451.6|87426.6|87455.6|87430.6|87450.5|87425.5|52
1649920520000|2022-04-14 07:15:20|87452.4|87427.4|87451.9|87426.9|87456.4|87431.4|87451.5|87426.5|53
1649920530000|2022-04-14 07:15:30|87450.1|87425.1|87452.9|87427.9|87455.4|87430.4|87450.1|87425.1|55
1649920540000|2022-04-14 07:15:40|87453.5|87428.5|87454.9|87429.9|87456.2|87431.2|87451.6|87426.6|49
1649920550000|2022-04-14 07:15:50|87456.4|87431.4|87539.9|87489.9|87540|87497|87454.1|87429.1|69
1649920560000|2022-04-14 07:16:00|87540.5|87490.5|87522|87497|87546.2|87508|87522|87484.5|61
1649920570000|2022-04-14 07:16:10|87522.6|87497.6|87527|87502|87527.5|87502.5|87515.7|87490.7|52
1649920580000|2022-04-14 07:16:20|87526.1|87501.1|87522|87497|87527.1|87502.1|87520|87495|62
1649920590000|2022-04-14 07:16:30|87521.8|87496.8|87527.5|87502.5|87528.1|87503.1|87517.7|87492.7|65
1649920600000|2022-04-14 07:16:40|87527.6|87502.6|87527.2|87502.2|87528.8|87503.8|87521.6|87496.6|66
1649920610000|2022-04-14 07:16:50|87527.5|87502.5|87520.4|87495.4|87530.1|87503.3|87517.2|87479|46
1649920620000|2022-04-14 07:17:00|87519.5|87494.5|87519.5|87494.5|87522.2|87497.2|87519|87494|46
1649920630000|2022-04-14 07:17:10|87519.4|87494.4|87510.1|87485.1|87522.1|87497.1|87508.2|87483.2|53
1649920640000|2022-04-14 07:17:20|87509.5|87484.5|87505.1|87480.1|87510.7|87485.7|87502.3|87477.3|65
1649920650000|2022-04-14 07:17:30|87506.3|87481.3|87454.3|87429.3|87506.4|87481.4|87454.3|87414.5|71
1649920660000|2022-04-14 07:17:40|87453.8|87428.8|87459.5|87434.5|87459.5|87434.5|87453|87428|65
1649920670000|2022-04-14 07:17:50|87459.6|87434.6|87442.8|87417.8|87459.6|87434.6|87438.9|87401.3|66
1649920680000|2022-04-14 07:18:00|87441.4|87416.4|87443.7|87418.7|87443.8|87418.8|87438.4|87413.4|55
1649920690000|2022-04-14 07:18:10|87443.5|87418.5|87444.2|87419.2|87444.2|87419.2|87442.8|87417.8|15
1649920700000|2022-04-14 07:18:20|87444.3|87419.3|87445.8|87420.8|87450.1|87425.1|87441.5|87416.5|32
1649920710000|2022-04-14 07:18:30|87445.7|87420.7|87445.3|87420.3|87446.6|87421.6|87439.4|87414.4|42
1649920720000|2022-04-14 07:18:40|87444.5|87419.5|87456|87406|87457.4|87419.8|87440.1|87403.2|56
1649920730000|2022-04-14 07:18:50|87443.9|87418.9|87446|87421|87458.9|87426.9|87440.9|87408.9|52
1649920740000|2022-04-14 07:19:00|87446.1|87421.1|87439.4|87414.4|87455.4|87421.1|87430.4|87403|70
1649920750000|2022-04-14 07:19:10|87439.2|87414.2|87422.4|87397.4|87442.5|87417.5|87421.9|87396.9|57
1649920760000|2022-04-14 07:19:20|87422.2|87397.2|87408.6|87383.6|87437.7|87401|87408.5|87371.9|68
1649920770000|2022-04-14 07:19:30|87408.5|87383.5|87411.1|87386.1|87422.3|87387.5|87405.7|87369.1|41
1649920780000|2022-04-14 07:19:40|87411|87386|87417.9|87392.9|87433.3|87393|87409.8|87378.3|37
1649920790000|2022-04-14 07:19:50|87421.3|87396.3|87417.2|87392.2|87421.3|87396.3|87415.9|87390.9|38
1649920800000|2022-04-14 07:20:00|87416.4|87391.4|87430.8|87405.8|87444.4|87408.3|87415.3|87384.8|50
1649920810000|2022-04-14 07:20:10|87431.8|87406.8|87436.3|87386.3|87436.3|87409.5|87422.8|87386.3|45
1649920820000|2022-04-14 07:20:20|87436.6|87386.6|87423.8|87398.8|87436.6|87400|87422.1|87386.6|55
1649920830000|2022-04-14 07:20:30|87421.9|87396.9|87422.2|87397.2|87423.8|87398.8|87419.8|87394.8|50
1649920840000|2022-04-14 07:20:40|87421.6|87396.6|87426.3|87401.3|87426.5|87401.5|87421.6|87396.6|45
1649920850000|2022-04-14 07:20:50|87426.4|87401.4|87436.9|87411.9|87452.1|87414.4|87425.7|87399|52
1649920860000|2022-04-14 07:21:00|87436.4|87411.4|87450.5|87400.5|87450.5|87414|87432.7|87400.5|50
1649920870000|2022-04-14 07:21:10|87438.5|87413.5|87430.5|87405.5|87446.6|87413.8|87430.5|87396.6|47
1649920880000|2022-04-14 07:21:20|87431.1|87406.1|87436.6|87411.6|87452.7|87415.2|87428.9|87402.4|49
1649920890000|2022-04-14 07:21:30|87436.5|87411.5|87433.9|87408.9|87438.3|87413.3|87430.4|87405.4|53
1649920900000|2022-04-14 07:21:40|87433.8|87408.8|87426.4|87401.4|87441.5|87409.5|87426.3|87387.1|63
1649920910000|2022-04-14 07:21:50|87426.3|87401.3|87419.4|87394.4|87431.1|87406.1|87417.7|87381.1|62
1649920920000|2022-04-14 07:22:00|87420.3|87395.3|87413.4|87388.4|87435.1|87395.7|87404.5|87369.8|66
1649920930000|2022-04-14 07:22:10|87413.1|87388.1|87431.7|87381.7|87438.9|87399.8|87399.5|87363.4|73
1649920940000|2022-04-14 07:22:20|87432.7|87382.7|87415.1|87390.1|87432.7|87394.7|87414.6|87378.9|57
1649920950000|2022-04-14 07:22:30|87409.4|87384.4|87430.4|87380.4|87431.8|87392.9|87408.7|87375.8|72
1649920960000|2022-04-14 07:22:40|87431.6|87381.6|87417.9|87392.9|87433.2|87397.1|87417|87380.3|62
1649920970000|2022-04-14 07:22:50|87418.1|87393.1|87412|87387|87419.6|87394.6|87411.7|87386.7|64
1649920980000|2022-04-14 07:23:00|87411.4|87386.4|87408.7|87383.7|87425.7|87388.5|87408.4|87370.4|60
1649920990000|2022-04-14 07:23:10|87408.2|87383.2|87407.1|87382.1|87411.9|87386.9|87405.4|87380.4|56
1649921000000|2022-04-14 07:23:20|87406.2|87381.2|87408.2|87383.2|87410|87385|87406.1|87381.1|60
1649921010000|2022-04-14 07:23:30|87406.7|87381.7|87409|87384|87412.7|87387.7|87403.5|87378.5|50
1649921020000|2022-04-14 07:23:40|87409.1|87384.1|87410|87385|87410.4|87385.4|87406.5|87381.5|44
1649921030000|2022-04-14 07:23:50|87411.1|87386.1|87426|87401|87433.6|87402.9|87411.1|87383.6|49
1649921040000|2022-04-14 07:24:00|87426.6|87401.6|87434.3|87409.3|87435.5|87410.5|87426.3|87401.3|42
1649921050000|2022-04-14 07:24:10|87433.8|87408.8|87440.2|87415.2|87441.7|87416.7|87432.3|87407.3|57
1649921060000|2022-04-14 07:24:20|87440.9|87415.9|87451.9|87426.9|87455.9|87430.9|87439.9|87414.9|60
1649921070000|2022-04-14 07:24:30|87451.8|87426.8|87452|87427|87453.6|87428.6|87450.4|87425.4|54
1649921080000|2022-04-14 07:24:40|87450.9|87425.9|87450.5|87425.5|87450.9|87425.9|87447.5|87422.5|41
1649921090000|2022-04-14 07:24:50|87450.6|87425.6|87450.4|87425.4|87451.3|87426.3|87449.1|87424.1|33
1649921100000|2022-04-14 07:25:00|87450.2|87425.2|87452.2|87427.2|87452.6|87427.6|87444.6|87419.6|50
1649921110000|2022-04-14 07:25:10|87452|87427|87454.4|87429.4|87454.4|87429.4|87448.6|87423.6|35
1649921120000|2022-04-14 07:25:20|87461.5|87436.5|87494.7|87444.7|87497.1|87452.2|87461.5|87425.4|58
1649921130000|2022-04-14 07:25:30|87494.2|87444.2|87521.7|87471.7|87530.7|87488.6|87478.8|87443.6|71
1649921140000|2022-04-14 07:25:40|87518.7|87468.7|87525.9|87475.9|87527|87486|87504.9|87467.2|59
1649921150000|2022-04-14 07:25:50|87525.6|87475.6|87510.7|87485.7|87526.9|87490.1|87510.7|87474.2|51
1649921160000|2022-04-14 07:26:00|87511.1|87486.1|87519.3|87469.3|87523.5|87486.4|87506.4|87469|45
1649921170000|2022-04-14 07:26:10|87518.9|87468.9|87503.7|87478.7|87521.4|87483.5|87501.9|87465.4|48
1649921180000|2022-04-14 07:26:20|87503.5|87478.5|87503.9|87478.9|87508.8|87483.8|87503.1|87478.1|49
1649921190000|2022-04-14 07:26:30|87504.2|87479.2|87500.9|87475.9|87504.2|87479.2|87499.2|87474.2|40
1649921200000|2022-04-14 07:26:40|87501|87476|87501.1|87476.1|87501.2|87476.2|87499.9|87474.9|30
1649921210000|2022-04-14 07:26:50|87500.7|87475.7|87490|87465|87500.7|87475.7|87485.7|87460.7|40
1649921220000|2022-04-14 07:27:00|87490.2|87465.2|87495.4|87470.4|87496.5|87471.5|87490.1|87465.1|56
1649921230000|2022-04-14 07:27:10|87496.5|87471.5|87494.4|87469.4|87499|87474|87494.4|87469.4|54
1649921240000|2022-04-14 07:27:20|87494.5|87469.5|87493.5|87468.5|87496|87471|87492.1|87467.1|52
1649921250000|2022-04-14 07:27:30|87492.8|87467.8|87491.6|87466.6|87501.7|87476.7|87490.8|87465.8|63
1649921260000|2022-04-14 07:27:40|87490|87465|87484.4|87459.4|87495.8|87465|87479.6|87442|60
1649921270000|2022-04-14 07:27:50|87484.5|87459.5|87481.1|87456.1|87484.7|87459.7|87480.3|87455.3|43
1649921280000|2022-04-14 07:28:00|87481.5|87456.5|87488.4|87463.4|87497.6|87463.4|87481.5|87447.1|47
1649921290000|2022-04-14 07:28:10|87488.1|87463.1|87486.6|87461.6|87498.6|87463.2|87485.4|87447|49
1649921300000|2022-04-14 07:28:20|87486.9|87461.9|87488.2|87463.2|87488.3|87463.3|87486.1|87461.1|30
1649921310000|2022-04-14 07:28:30|87488.1|87463.1|87487.2|87462.2|87488.8|87463.8|87486.5|87461.5|41
1649921320000|2022-04-14 07:28:40|87487.1|87462.1|87486.9|87461.9|87488.2|87463.2|87485.5|87460.5|29
1649921330000|2022-04-14 07:28:50|87486.8|87461.8|87488.1|87463.1|87489.3|87464.3|87485.8|87460.8|42
1649921340000|2022-04-14 07:29:00|87488|87463|87491.3|87466.3|87494.2|87469.2|87487.7|87462.7|51
1649921350000|2022-04-14 07:29:10|87491.2|87466.2|87486.4|87461.4|87492|87467|87483.2|87458.2|58
1649921360000|2022-04-14 07:29:20|87486.3|87461.3|87486.5|87461.5|87492.6|87467.6|87486.2|87461.2|47
1649921370000|2022-04-14 07:29:30|87486.8|87461.8|87485.4|87460.4|87486.8|87461.8|87485.3|87460.3|24
1649921380000|2022-04-14 07:29:40|87485.6|87460.6|87491.1|87466.1|87493|87468|87485.5|87460.5|52
1649921390000|2022-04-14 07:29:50|87490.7|87465.7|87495.9|87470.9|87495.9|87470.9|87490.7|87465.7|39
1649921400000|2022-04-14 07:30:00|87495.8|87470.8|87494.8|87469.8|87499.4|87474.4|87491.4|87466.4|59
1649921410000|2022-04-14 07:30:10|87494.7|87469.7|87510.1|87485.1|87512.5|87487.5|87494|87469|50
1649921420000|2022-04-14 07:30:20|87510.8|87485.8|87505.1|87480.1|87510.8|87485.8|87503.5|87478.5|62
1649921430000|2022-04-14 07:30:30|87505.8|87480.8|87540.9|87515.9|87562.5|87515.9|87504.9|87479.9|59
1649921440000|2022-04-14 07:30:40|87540.5|87515.5|87554.8|87504.8|87569.3|87537.1|87539.6|87504.1|56
1649921450000|2022-04-14 07:30:50|87553.4|87503.4|87574.7|87549.7|87585.4|87550.7|87540.6|87503.1|67
1649921460000|2022-04-14 07:31:00|87573.8|87548.8|87576.7|87551.7|87585.5|87553.5|87563.2|87529|64
1649921470000|2022-04-14 07:31:10|87577.3|87552.3|87601.6|87576.6|87610.4|87578.5|87576.7|87551.4|60
1649921480000|2022-04-14 07:31:20|87600|87575|87618.2|87593.2|87633.5|87596.1|87598.3|87573.3|57
1649921490000|2022-04-14 07:31:30|87618|87593|87623.1|87598.1|87627.8|87602.8|87614.3|87589.3|61
1649921500000|2022-04-14 07:31:40|87624.1|87599.1|87619.6|87594.6|87624.1|87599.1|87612.5|87587.5|65
1649921510000|2022-04-14 07:31:50|87619.3|87594.3|87606.6|87581.6|87622.4|87594.3|87606.5|87571.6|56
1649921520000|2022-04-14 07:32:00|87606.2|87581.2|87608|87583|87609.8|87584.8|87604.8|87579.8|57
1649921530000|2022-04-14 07:32:10|87608.1|87583.1|87612.1|87587.1|87612.9|87587.9|87608.1|87583.1|36
1649921540000|2022-04-14 07:32:20|87612.3|87587.3|87614.9|87589.9|87630.1|87592.1|87612|87579.5|53
1649921550000|2022-04-14 07:32:30|87614.8|87589.8|87609.7|87584.7|87614.8|87589.8|87606.9|87581.9|49
1649921560000|2022-04-14 07:32:40|87605.9|87580.9|87561.3|87536.3|87605.9|87580.9|87560.5|87519.3|77
1649921570000|2022-04-14 07:32:50|87561.7|87536.7|87547.8|87522.8|87582.9|87546.3|87547.6|87519.3|69
1649921580000|2022-04-14 07:33:00|87548.8|87523.8|87551.5|87526.5|87566.8|87529.3|87545.1|87513.7|61
1649921590000|2022-04-14 07:33:10|87551.4|87526.4|87540|87515|87553.7|87527|87538.9|87503|66
1649921600000|2022-04-14 07:33:20|87537.3|87512.3|87524.3|87474.3|87550.1|87512.6|87512.4|87472.2|71
1649921610000|2022-04-14 07:33:30|87524.1|87474.1|87525.9|87475.9|87527.7|87477.7|87523|87473|66
1649921620000|2022-04-14 07:33:40|87524.9|87474.9|87528.8|87478.8|87529.9|87490.8|87510.7|87473.4|52
1649921630000|2022-04-14 07:33:50|87528.7|87478.7|87505.3|87480.3|87529.5|87482.1|87502.1|87466.2|50
1649921640000|2022-04-14 07:34:00|87504.8|87479.8|87519.5|87494.5|87519.5|87494.5|87500.7|87475.7|55
1649921650000|2022-04-14 07:34:10|87519.4|87494.4|87519.3|87494.3|87532.5|87496.2|87513.2|87475.3|53
1649921660000|2022-04-14 07:34:20|87519.9|87494.9|87527.2|87502.2|87528|87503|87519.3|87494.3|65
1649921670000|2022-04-14 07:34:30|87529.7|87504.7|87527.7|87502.7|87549.5|87512.6|87526.5|87491.9|63
1649921680000|2022-04-14 07:34:40|87527.1|87502.1|87540.9|87515.9|87545.4|87516.8|87526.1|87489.5|59
1649921690000|2022-04-14 07:34:50|87542.6|87517.6|87564.9|87514.9|87565.2|87528.2|87542.6|87504.8|50
1649921700000|2022-04-14 07:35:00|87565.2|87515.2|87546.9|87521.9|87565.3|87529|87544.3|87515.2|50
1649921710000|2022-04-14 07:35:10|87547.5|87522.5|87557.2|87532.2|87574.8|87538.5|87547.5|87513.5|51
1649921720000|2022-04-14 07:35:20|87557.5|87532.5|87577.9|87527.9|87578.7|87541.5|87556.8|87518.2|48
1649921730000|2022-04-14 07:35:30|87577.7|87527.7|87563.3|87538.3|87579.6|87541.9|87562.9|87526.7|47
1649921740000|2022-04-14 07:35:40|87563.1|87538.1|87551.2|87526.2|87575.1|87538.1|87551.2|87513|53
1649921750000|2022-04-14 07:35:50|87551.1|87526.1|87546.4|87521.4|87556.9|87526.1|87539.2|87501.2|48
1649921760000|2022-04-14 07:36:00|87545|87520|87550.5|87525.5|87565|87528.8|87545|87511.6|56
1649921770000|2022-04-14 07:36:10|87550.1|87525.1|87561.7|87536.7|87572.2|87536.7|87550.1|87518.6|47
1649921780000|2022-04-14 07:36:20|87561.8|87536.8|87558|87533|87561.8|87536.8|87557|87532|42
1649921790000|2022-04-14 07:36:30|87556.7|87531.7|87555.5|87530.5|87560.1|87535.1|87553.6|87528.6|46
1649921800000|2022-04-14 07:36:40|87555.7|87530.7|87552.9|87527.9|87564.8|87535.3|87552.3|87514.8|50
1649921810000|2022-04-14 07:36:50|87553|87528|87552.8|87527.8|87553.4|87528.4|87551.9|87526.9|29
1649921820000|2022-04-14 07:37:00|87552.9|87527.9|87547.6|87522.6|87554|87529|87546.3|87521.3|36
1649921830000|2022-04-14 07:37:10|87546.3|87521.3|87540.5|87515.5|87559.9|87521.4|87537.8|87508.2|51
1649921840000|2022-04-14 07:37:20|87541.9|87516.9|87545|87520|87549.4|87524.4|87541.9|87516.9|50
1649921850000|2022-04-14 07:37:30|87544.8|87519.8|87538.1|87513.1|87551.9|87522.3|87532.1|87498|50
1649921860000|2022-04-14 07:37:40|87539.2|87514.2|87537.1|87512.1|87550.4|87517.6|87535.3|87500|59
1649921870000|2022-04-14 07:37:50|87536.4|87511.4|87533.1|87508.1|87539.3|87514.3|87530.8|87505.8|50
1649921880000|2022-04-14 07:38:00|87532.6|87507.6|87538.5|87513.5|87542.1|87517.1|87531.6|87506.6|65
1649921890000|2022-04-14 07:38:10|87541.6|87516.6|87539.4|87514.4|87544.2|87519.2|87538.1|87513.1|60
1649921900000|2022-04-14 07:38:20|87538.2|87513.2|87543.5|87518.5|87544.5|87519.5|87534.8|87509.8|70
1649921910000|2022-04-14 07:38:30|87544.5|87519.5|87544.6|87519.6|87547.2|87522.2|87538.6|87513.6|65
1649921920000|2022-04-14 07:38:40|87544.1|87519.1|87539.7|87514.7|87544.9|87519.9|87538.8|87513.8|58
1649921930000|2022-04-14 07:38:50|87540.5|87515.5|87541.1|87516.1|87544.8|87519.8|87537.7|87512.7|59
1649921940000|2022-04-14 07:39:00|87540.9|87515.9|87548.1|87523.1|87548.1|87523.1|87539.9|87514.9|54
1649921950000|2022-04-14 07:39:10|87546.7|87521.7|87546.8|87521.8|87550.2|87525.2|87544|87519|68
1649921960000|2022-04-14 07:39:20|87546.3|87521.3|87541.8|87516.8|87546.3|87521.3|87541|87516|54
1649921970000|2022-04-14 07:39:30|87541.7|87516.7|87545|87520|87546.1|87521.1|87541.7|87516.7|52
1649921980000|2022-04-14 07:39:40|87544.9|87519.9|87543.1|87518.1|87545.2|87520.2|87541.3|87516.3|50
1649921990000|2022-04-14 07:39:50|87543|87518|87544.2|87519.2|87544.3|87519.3|87542.8|87517.8|39
1649922000000|2022-04-14 07:40:00|87544.1|87519.1|87538|87513|87544.1|87519.1|87538|87513|54
1649922010000|2022-04-14 07:40:10|87538.7|87513.7|87536.2|87511.2|87540.5|87515.5|87535.2|87510.2|52
1649922020000|2022-04-14 07:40:20|87536.5|87511.5|87531.9|87506.9|87540.5|87515.5|87529.7|87504.7|53
1649922030000|2022-04-14 07:40:30|87532.1|87507.1|87539.2|87514.2|87540.2|87515.2|87529.9|87504.9|50
1649922040000|2022-04-14 07:40:40|87539|87514|87540.7|87515.7|87542.4|87517.4|87536.1|87511.1|52
1649922050000|2022-04-14 07:40:50|87539.3|87514.3|87553.4|87528.4|87553.7|87528.7|87539.3|87514.3|57
1649922060000|2022-04-14 07:41:00|87552.6|87527.6|87547.8|87522.8|87553.9|87528.9|87545.8|87520.8|55
1649922070000|2022-04-14 07:41:10|87547.6|87522.6|87546.3|87521.3|87547.8|87522.8|87544|87519|42
1649922080000|2022-04-14 07:41:20|87546.1|87521.1|87547.7|87522.7|87549.3|87524.3|87546.1|87521.1|40
1649922090000|2022-04-14 07:41:30|87547.4|87522.4|87550.8|87525.8|87551.1|87526.1|87541.8|87516.8|61
1649922100000|2022-04-14 07:41:40|87550.7|87525.7|87554.5|87529.5|87555.4|87530.4|87550.7|87525.7|41
1649922110000|2022-04-14 07:41:50|87551.9|87526.9|87550.1|87525.1|87552.7|87527.7|87549.1|87524.1|36
1649922120000|2022-04-14 07:42:00|87550|87525|87547.9|87522.9|87552.1|87527.1|87545|87520|46
1649922130000|2022-04-14 07:42:10|87547.7|87522.7|87555.4|87530.4|87556.7|87531.7|87547.5|87522.5|39
1649922140000|2022-04-14 07:42:20|87556.9|87531.9|87601.4|87576.4|87614.8|87578.7|87556.1|87531.1|61
1649922150000|2022-04-14 07:42:30|87601|87576|87600.8|87575.8|87614|87580.9|87599.4|87563.6|60
1649922160000|2022-04-14 07:42:40|87600.9|87575.9|87601.8|87576.8|87602.1|87577.1|87598.3|87573.3|45
1649922170000|2022-04-14 07:42:50|87601.9|87576.9|87603.8|87578.8|87604.6|87579.6|87600.3|87575.3|38
1649922180000|2022-04-14 07:43:00|87604.1|87579.1|87598.6|87573.6|87604.2|87579.2|87598.4|87573.4|40
1649922190000|2022-04-14 07:43:10|87598.1|87573.1|87601.6|87576.6|87614.9|87579.5|87598.1|87564.9|39
1649922200000|2022-04-14 07:43:20|87601.4|87576.4|87611.8|87586.8|87625.7|87588|87601|87569.4|39
1649922210000|2022-04-14 07:43:30|87610.8|87585.8|87603.4|87578.4|87613.5|87588.5|87601.6|87576.6|48
1649922220000|2022-04-14 07:43:40|87603.2|87578.2|87587.1|87562.1|87603.2|87578.2|87584.8|87559.8|60
1649922230000|2022-04-14 07:43:50|87587.8|87562.8|87589.7|87564.7|87593.6|87568.6|87586.4|87561.4|36
1649922240000|2022-04-14 07:44:00|87589.4|87564.4|87599.2|87574.2|87600.3|87575.3|87588.1|87563.1|49
1649922250000|2022-04-14 07:44:10|87600.9|87575.9|87611.3|87586.3|87620.5|87586.8|87594.2|87569.2|50
1649922260000|2022-04-14 07:44:20|87608.7|87583.7|87610.2|87585.2|87612.2|87587.2|87607.6|87582.6|57
1649922270000|2022-04-14 07:44:30|87609.8|87584.8|87632.5|87582.5|87633.3|87593.1|87609.5|87577.4|56
1649922280000|2022-04-14 07:44:40|87632.2|87582.2|87612.9|87587.9|87632.2|87596|87609.4|87571.2|53
1649922290000|2022-04-14 07:44:50|87615|87590|87614.1|87589.1|87627.1|87592.2|87612|87575.9|52
1649922300000|2022-04-14 07:45:00|87613.3|87588.3|87609.9|87584.9|87614.2|87589.2|87606.9|87581.9|61
1649922310000|2022-04-14 07:45:10|87609.6|87584.6|87602.5|87577.5|87612.5|87587.5|87601.3|87576.3|67
1649922320000|2022-04-14 07:45:20|87602.2|87577.2|87609.1|87584.1|87609.3|87584.3|87598.9|87573.9|59
1649922330000|2022-04-14 07:45:30|87608.7|87583.7|87607.9|87582.9|87610.6|87585.6|87603.1|87578.1|54
1649922340000|2022-04-14 07:45:40|87606.8|87581.8|87595.3|87570.3|87607.3|87582.3|87594.9|87569.9|60
1649922350000|2022-04-14 07:45:50|87595.5|87570.5|87607.2|87582.2|87607.2|87582.2|87594.6|87569.6|44
1649922360000|2022-04-14 07:46:00|87607.5|87582.5|87613.5|87588.5|87614.6|87589.6|87607.5|87582.5|50
1649922370000|2022-04-14 07:46:10|87614.5|87589.5|87620|87595|87620|87595|87612.3|87587.3|48
1649922380000|2022-04-14 07:46:20|87619.1|87594.1|87624.9|87599.9|87633.2|87608.2|87617.4|87592.4|65
1649922390000|2022-04-14 07:46:30|87625.3|87600.3|87628.1|87603.1|87629.9|87604.9|87624.6|87599.6|49
1649922400000|2022-04-14 07:46:40|87628.4|87603.4|87636.7|87611.7|87638.4|87613.4|87628.4|87603.4|52
1649922410000|2022-04-14 07:46:50|87636.4|87611.4|87637.5|87612.5|87638.5|87613.5|87636.3|87611.3|34
1649922420000|2022-04-14 07:47:00|87637.4|87612.4|87650.1|87625.1|87650.3|87625.3|87637|87612|39
1649922430000|2022-04-14 07:47:10|87650.2|87625.2|87650.4|87625.4|87650.8|87625.8|87647.9|87622.9|44
1649922440000|2022-04-14 07:47:20|87651.9|87626.9|87660.7|87635.7|87663.6|87638.6|87651.9|87626.9|45
1649922450000|2022-04-14 07:47:30|87660.5|87635.5|87658.6|87633.6|87664.6|87639.6|87658.1|87633.1|39
1649922460000|2022-04-14 07:47:40|87659.3|87634.3|87652.1|87627.1|87660.3|87635.3|87651.2|87626.2|39
1649922470000|2022-04-14 07:47:50|87652|87627|87632.5|87607.5|87655.3|87630.3|87615.6|87565.6|65
1649922480000|2022-04-14 07:48:00|87632.2|87607.2|87638.7|87613.7|87657.1|87615.7|87623.1|87584|67
1649922490000|2022-04-14 07:48:10|87639.5|87614.5|87628.5|87603.5|87639.8|87614.8|87625|87588.3|66
1649922500000|2022-04-14 07:48:20|87628.6|87603.6|87618.9|87593.9|87637|87604.7|87618.5|87583.9|62
1649922510000|2022-04-14 07:48:30|87618.7|87593.7|87654.1|87604.1|87657.6|87621.7|87618|87590|64
1649922520000|2022-04-14 07:48:40|87653|87603|87642|87617|87659.4|87621.6|87628.8|87593.3|74
1649922530000|2022-04-14 07:48:50|87642.6|87617.6|87633.6|87608.6|87653.6|87617.6|87631.4|87603.6|51
1649922540000|2022-04-14 07:49:00|87633.7|87608.7|87630.5|87605.5|87636|87611|87630.5|87605.5|50
1649922550000|2022-04-14 07:49:10|87629.2|87604.2|87632.8|87607.8|87633.5|87608.5|87627.8|87602.8|43
1649922560000|2022-04-14 07:49:20|87632.4|87607.4|87627.5|87602.5|87632.4|87607.4|87627.5|87602.5|34
1649922570000|2022-04-14 07:49:30|87627.2|87602.2|87622.5|87597.5|87627.4|87602.4|87622.1|87597.1|50
1649922580000|2022-04-14 07:49:40|87622.4|87597.4|87612.3|87587.3|87624.9|87598.3|87611.3|87574.8|45
1649922590000|2022-04-14 07:49:50|87611.6|87586.6|87609.1|87584.1|87612.4|87587.4|87606.1|87581.1|40
1649922600000|2022-04-14 07:50:00|87608.5|87583.5|87612.5|87587.5|87623.1|87587.7|87606.1|87573.1|32
1649922610000|2022-04-14 07:50:10|87612.6|87587.6|87621.8|87596.8|87622.6|87597.6|87612.4|87587.4|46
1649922620000|2022-04-14 07:50:20|87620.7|87595.7|87619.3|87594.3|87632.4|87597.6|87619.3|87582.4|23
1649922630000|2022-04-14 07:50:30|87618.9|87593.9|87622.9|87597.9|87622.9|87597.9|87618.1|87593.1|30
1649922640000|2022-04-14 07:50:40|87622.8|87597.8|87631.7|87606.7|87643.9|87608.5|87622.5|87593|40
1649922650000|2022-04-14 07:50:50|87631.3|87606.3|87629.4|87604.4|87632.1|87607.1|87629.2|87604.2|37
1649922660000|2022-04-14 07:51:00|87629.6|87604.6|87628.9|87603.9|87633.5|87608.5|87628.9|87603.9|37
1649922670000|2022-04-14 07:51:10|87629.6|87604.6|87628.8|87603.8|87630.8|87605.8|87626.9|87601.9|49
1649922680000|2022-04-14 07:51:20|87628.4|87603.4|87621.8|87596.8|87634.6|87604.7|87621.5|87584.2|51
1649922690000|2022-04-14 07:51:30|87623.3|87598.3|87640.4|87615.4|87642.1|87617.1|87621.3|87596.3|50
1649922700000|2022-04-14 07:51:40|87640.3|87615.3|87638.4|87613.4|87641.5|87616.5|87637.3|87612.3|59
1649922710000|2022-04-14 07:51:50|87638.2|87613.2|87634.9|87609.9|87639.3|87614.3|87634.9|87609.9|48
1649922720000|2022-04-14 07:52:00|87635|87610|87624.8|87599.8|87635.5|87610.5|87624.4|87599.4|61
1649922730000|2022-04-14 07:52:10|87624.1|87599.1|87628.4|87603.4|87629.2|87604.2|87624|87599|52
1649922740000|2022-04-14 07:52:20|87628.9|87603.9|87623.4|87598.4|87629.7|87604.7|87620.3|87595.3|59
1649922750000|2022-04-14 07:52:30|87623.8|87598.8|87620.8|87595.8|87624.1|87599.1|87620.8|87595.8|41
1649922760000|2022-04-14 07:52:40|87620.9|87595.9|87620.8|87595.8|87622|87597|87619.4|87594.4|53
1649922770000|2022-04-14 07:52:50|87620.4|87595.4|87626.2|87601.2|87636.7|87603|87620.4|87586.7|65
1649922780000|2022-04-14 07:53:00|87626.1|87601.1|87629.9|87604.9|87630.1|87605.1|87623.4|87598.4|62
1649922790000|2022-04-14 07:53:10|87629.6|87604.6|87635.7|87610.7|87654.2|87618.1|87629.6|87604.2|73
1649922800000|2022-04-14 07:53:20|87633.7|87608.7|87636.1|87611.1|87639.6|87614.6|87633.7|87608.7|53
1649922810000|2022-04-14 07:53:30|87635.9|87610.9|87652.2|87627.2|87654.4|87629.4|87635.2|87610.2|60
1649922820000|2022-04-14 07:53:40|87652.4|87627.4|87665.6|87640.6|87675.3|87645.8|87652|87619.4|69
1649922830000|2022-04-14 07:53:50|87665.9|87640.9|87663.8|87638.8|87678.8|87641.2|87663.8|87628.8|47
1649922840000|2022-04-14 07:54:00|87662.3|87637.3|87652.7|87627.7|87673.4|87637.3|87645.2|87607.1|52
1649922850000|2022-04-14 07:54:10|87652.8|87627.8|87661.9|87636.9|87676.6|87640.8|87652.2|87615.5|61
1649922860000|2022-04-14 07:54:20|87662.1|87637.1|87659.6|87634.6|87663.6|87638.6|87659.6|87634.6|48
1649922870000|2022-04-14 07:54:30|87659.7|87634.7|87661.7|87636.7|87671.6|87638.4|87657.1|87619.9|54
1649922880000|2022-04-14 07:54:40|87662.8|87637.8|87658.9|87633.9|87672.2|87638.9|87657.7|87622.2|59
1649922890000|2022-04-14 07:54:50|87659.1|87634.1|87641|87591|87659.1|87634.1|87629.2|87590.5|56
1649922900000|2022-04-14 07:55:00|87630.9|87605.9|87623.3|87598.3|87633.1|87608.1|87620.9|87595.9|67
1649922910000|2022-04-14 07:55:10|87623|87598|87633.5|87608.5|87633.5|87608.5|87623|87598|62
1649922920000|2022-04-14 07:55:20|87635|87610|87648|87623|87664.6|87631.5|87635|87600.1|64
1649922930000|2022-04-14 07:55:30|87647.3|87622.3|87650.5|87625.5|87661.4|87626.8|87639.6|87611.3|58
1649922940000|2022-04-14 07:55:40|87650.9|87625.9|87651.3|87626.3|87658|87627.1|87642.4|87608|59
1649922950000|2022-04-14 07:55:50|87650.9|87625.9|87671|87621|87672.3|87633.4|87650.7|87621|48
1649922960000|2022-04-14 07:56:00|87669.8|87619.8|87660.3|87635.3|87672.4|87636.6|87648|87612.1|60
1649922970000|2022-04-14 07:56:10|87660|87635|87663.8|87638.8|87675.5|87638.9|87657.5|87622.3|51
1649922980000|2022-04-14 07:56:20|87663.7|87638.7|87648.1|87623.1|87663.7|87638.7|87647.6|87612.2|47
1649922990000|2022-04-14 07:56:30|87648|87623|87651.6|87626.6|87654.7|87629.7|87646.3|87621.3|48
1649923000000|2022-04-14 07:56:40|87650.7|87625.7|87651.5|87601.5|87656.9|87625.7|87639.5|87600.9|52
1649923010000|2022-04-14 07:56:50|87651.3|87601.3|87653|87603|87653.9|87615.4|87639.9|87601.2|29
1649923020000|2022-04-14 07:57:00|87653.2|87603.2|87648.9|87623.9|87661.5|87624.4|87639.6|87603.2|41
1649923030000|2022-04-14 07:57:10|87649|87624|87663.9|87638.9|87673.1|87638.9|87647.2|87616.7|47
1649923040000|2022-04-14 07:57:20|87663.6|87638.6|87668.5|87643.5|87677.7|87644.9|87660.9|87625.5|59
1649923050000|2022-04-14 07:57:30|87667.7|87642.7|87667|87642|87668.9|87643.9|87664.1|87639.1|50
1649923060000|2022-04-14 07:57:40|87666.7|87641.7|87667.7|87642.7|87668.4|87643.4|87664.2|87639.2|45
1649923070000|2022-04-14 07:57:50|87666.1|87641.1|87662.1|87637.1|87679.7|87643.8|87662|87629.6|55
1649923080000|2022-04-14 07:58:00|87662.5|87637.5|87661.2|87636.2|87662.5|87637.5|87659.8|87634.8|32
1649923090000|2022-04-14 07:58:10|87660.9|87635.9|87658.9|87633.9|87663.2|87638.2|87658.1|87633.1|36
1649923100000|2022-04-14 07:58:20|87655.4|87630.4|87665.6|87640.6|87665.6|87640.6|87655.4|87630.4|52
1649923110000|2022-04-14 07:58:30|87665.2|87640.2|87666.4|87641.4|87682|87647|87665.2|87630.2|46
1649923120000|2022-04-14 07:58:40|87666.8|87641.8|87663.3|87638.3|87678.7|87641.8|87661|87624|46
1649923130000|2022-04-14 07:58:50|87663.2|87638.2|87661.3|87636.3|87677.5|87640.8|87659.5|87622|49
1649923140000|2022-04-14 07:59:00|87661.4|87636.4|87637|87612|87670|87637.2|87637|87604.1|54
1649923150000|2022-04-14 07:59:10|87636.6|87611.6|87648.5|87623.5|87661|87623.5|87631|87592.1|59
1649923160000|2022-04-14 07:59:20|87653.1|87603.1|87650.7|87600.7|87653.1|87616|87633.8|87596.5|61
1649923170000|2022-04-14 07:59:30|87651.9|87601.9|87620.3|87595.3|87651.9|87611.4|87613.7|87580.4|66
1649923180000|2022-04-14 07:59:40|87620.4|87595.4|87617.2|87592.2|87632.3|87596.9|87616.8|87579.5|56
1649923190000|2022-04-14 07:59:50|87617.1|87592.1|87630.1|87580.1|87630.2|87592.3|87615.2|87575|53
1649923200000|2022-04-14 08:00:00|87630.3|87580.3|87606.4|87581.4|87630.3|87584|87604.8|87565.9|72
1649923210000|2022-04-14 08:00:10|87620.6|87570.6|87615.9|87590.9|87629.1|87592.7|87606.6|87569.7|68
1649923220000|2022-04-14 08:00:20|87616|87591|87651.7|87601.7|87651.7|87612.5|87616|87584.5|57
1649923230000|2022-04-14 08:00:30|87653.4|87603.4|87651.5|87601.5|87655.5|87616.7|87637.2|87599.6|58
1649923240000|2022-04-14 08:00:40|87651.9|87601.9|87616.5|87591.5|87652.3|87608.7|87615|87582.9|53
1649923250000|2022-04-14 08:00:50|87616.8|87591.8|87626|87601|87632.2|87601|87615.2|87576.4|55
1649923260000|2022-04-14 08:01:00|87627.6|87602.6|87632|87607|87645.8|87607|87624.1|87589.7|55
1649923270000|2022-04-14 08:01:10|87631.8|87606.8|87633.4|87583.4|87644.9|87609.3|87617.3|87579.6|56
1649923280000|2022-04-14 08:01:20|87632.9|87582.9|87626.8|87576.8|87634.5|87594.7|87614.3|87574.8|56
1649923290000|2022-04-14 08:01:30|87626.7|87576.7|87606.7|87556.7|87626.7|87588.4|87603.1|87556.7|54
1649923300000|2022-04-14 08:01:40|87609.2|87559.2|87626.9|87576.9|87628.2|87588.5|87597|87559.2|75
1649923310000|2022-04-14 08:01:50|87627.1|87577.1|87621.1|87571.1|87627.2|87577.2|87620.3|87570.3|53
1649923320000|2022-04-14 08:02:00|87620.8|87570.8|87612.5|87587.5|87625.3|87588|87609.5|87569.9|47
1649923330000|2022-04-14 08:02:10|87612.4|87587.4|87623.1|87573.1|87628.5|87587.8|87610|87573.1|40
1649923340000|2022-04-14 08:02:20|87623.6|87573.6|87623.4|87573.4|87626.8|87576.8|87623.3|87573.3|41
1649923350000|2022-04-14 08:02:30|87623.3|87573.3|87615.4|87565.4|87623.3|87579.2|87592.4|87555.3|67
1649923360000|2022-04-14 08:02:40|87615.3|87565.3|87610.3|87585.3|87624.3|87585.5|87600.5|87563.6|52
1649923370000|2022-04-14 08:02:50|87610.1|87585.1|87606|87581|87611.1|87586.1|87605.4|87580.4|43
1649923380000|2022-04-14 08:03:00|87605.9|87580.9|87600.6|87575.6|87615|87582.4|87600.4|87564.4|58
1649923390000|2022-04-14 08:03:10|87615.4|87565.4|87597.6|87547.6|87615.4|87577.4|87584.9|87547.6|53
1649923400000|2022-04-14 08:03:20|87598|87548|87599.2|87574.2|87609.4|87574.2|87592.1|87547.7|50
1649923410000|2022-04-14 08:03:30|87599.4|87574.4|87618.2|87568.2|87618.3|87580.9|87598.3|87562.1|56
1649923420000|2022-04-14 08:03:40|87618.4|87568.4|87601.4|87551.4|87618.4|87568.4|87600.7|87550.7|54
1649923430000|2022-04-14 08:03:50|87601.2|87551.2|87601.7|87551.7|87605|87565.6|87590|87550.4|43
1649923440000|2022-04-14 08:04:00|87589.8|87564.8|87615.6|87565.6|87615.6|87575.6|87588.2|87554.2|66
1649923450000|2022-04-14 08:04:10|87615.5|87565.5|87625.2|87575.2|87628.3|87590.7|87604.3|87565.5|59
1649923460000|2022-04-14 08:04:20|87625.5|87575.5|87623.7|87573.7|87625.6|87575.6|87623.6|87573.6|41
1649923470000|2022-04-14 08:04:30|87623.9|87573.9|87627.5|87577.5|87630.3|87580.3|87623.5|87573.5|49
1649923480000|2022-04-14 08:04:40|87627.4|87577.4|87611.2|87586.2|87627.4|87587.4|87610.7|87574.4|42
1649923490000|2022-04-14 08:04:50|87611.3|87586.3|87629.9|87579.9|87630.8|87591.8|87611.1|87574.2|52
1649923500000|2022-04-14 08:05:00|87616.2|87591.2|87611.4|87586.4|87633.6|87594.6|87611.4|87581.4|58
1649923510000|2022-04-14 08:05:10|87612.2|87587.2|87607.7|87582.7|87622.4|87588.7|87602.2|87566.5|63
1649923520000|2022-04-14 08:05:20|87607.4|87582.4|87605.2|87580.2|87608.9|87583.9|87603.5|87578.5|62
1649923530000|2022-04-14 08:05:30|87604.8|87579.8|87629.5|87579.5|87629.9|87588|87603.8|87575.8|58
1649923540000|2022-04-14 08:05:40|87627.8|87577.8|87620|87595|87635.3|87596.3|87618.8|87577.7|60
1649923550000|2022-04-14 08:05:50|87619.7|87594.7|87626.8|87601.8|87639.2|87602|87614.7|87581.1|63
1649923560000|2022-04-14 08:06:00|87626.9|87601.9|87625.3|87600.3|87629|87604|87622.9|87597.9|58
1649923570000|2022-04-14 08:06:10|87625.2|87600.2|87616.9|87591.9|87629.8|87601.4|87615.2|87579.8|53
1649923580000|2022-04-14 08:06:20|87617.1|87592.1|87618.2|87593.2|87621.2|87596.2|87612.8|87587.8|45
1649923590000|2022-04-14 08:06:30|87618.5|87593.5|87619.6|87594.6|87621.3|87596.3|87618.3|87593.3|29
1649923600000|2022-04-14 08:06:40|87619.8|87594.8|87615.7|87590.7|87620.1|87595.1|87615.1|87590.1|40
1649923610000|2022-04-14 08:06:50|87615.4|87590.4|87613.6|87588.6|87617.1|87592.1|87613.6|87588.6|35
1649923620000|2022-04-14 08:07:00|87612.3|87587.3|87605.3|87580.3|87613.4|87588.4|87605.3|87580.3|40
1649923630000|2022-04-14 08:07:10|87605|87580|87601.9|87576.9|87608.2|87583.2|87598.4|87573.4|45
1649923640000|2022-04-14 08:07:20|87599.9|87574.9|87600.9|87575.9|87603.5|87578.5|87599.1|87574.1|46
1649923650000|2022-04-14 08:07:30|87600.7|87575.7|87603.5|87578.5|87603.5|87578.5|87600.5|87575.5|37
1649923660000|2022-04-14 08:07:40|87604.1|87579.1|87603.4|87578.4|87608.5|87583.5|87601.1|87576.1|61
1649923670000|2022-04-14 08:07:50|87602.8|87577.8|87600.6|87575.6|87604.4|87579.4|87598.9|87573.9|44
1649923680000|2022-04-14 08:08:00|87599.5|87574.5|87596.3|87571.3|87600.5|87575.5|87596.1|87571.1|48
1649923690000|2022-04-14 08:08:10|87596.1|87571.1|87600.5|87575.5|87601.7|87576.7|87596.1|87571.1|52
1649923700000|2022-04-14 08:08:20|87600.4|87575.4|87599.3|87574.3|87601.1|87576.1|87596.1|87571.1|51
1649923710000|2022-04-14 08:08:30|87599.1|87574.1|87601.7|87576.7|87606.2|87581.2|87598.6|87573.6|53
1649923720000|2022-04-14 08:08:40|87601.8|87576.8|87602.7|87577.7|87606.2|87581.2|87601.2|87576.2|49
1649923730000|2022-04-14 08:08:50|87600.6|87575.6|87600.3|87575.3|87602.1|87577.1|87597.6|87572.6|55
1649923740000|2022-04-14 08:09:00|87600.5|87575.5|87601.6|87576.6|87602.1|87577.1|87595.5|87570.5|44
1649923750000|2022-04-14 08:09:10|87598.9|87573.9|87600.3|87575.3|87609.2|87584.2|87598.9|87573.9|56
1649923760000|2022-04-14 08:09:20|87600.9|87575.9|87601.2|87576.2|87607.3|87582.3|87600.1|87575.1|66
1649923770000|2022-04-14 08:09:30|87601.3|87576.3|87602.9|87577.9|87608.6|87583.6|87599.6|87574.6|62
1649923780000|2022-04-14 08:09:40|87608.3|87583.3|87608.3|87583.3|87613.7|87588.7|87606.6|87581.6|63
1649923790000|2022-04-14 08:09:50|87608.6|87583.6|87558.3|87533.3|87608.6|87583.6|87558.3|87524.2|62
1649923800000|2022-04-14 08:10:00|87558.8|87533.8|87535.9|87485.9|87560.4|87533.8|87521|87481.2|66
1649923810000|2022-04-14 08:10:10|87535.7|87485.7|87518.4|87493.4|87535.9|87500.3|87518.4|87485|56
1649923820000|2022-04-14 08:10:20|87518.3|87493.3|87511.2|87486.2|87518.3|87493.3|87509.6|87484.6|55
1649923830000|2022-04-14 08:10:30|87511.3|87486.3|87490.4|87465.4|87521.5|87486.3|87489.6|87454|61
1649923840000|2022-04-14 08:10:40|87490.2|87465.2|87495.9|87470.9|87495.9|87470.9|87490.2|87465.2|42
1649923850000|2022-04-14 08:10:50|87496|87471|87486.8|87436.8|87496.6|87471|87473.4|87436.5|50
1649923860000|2022-04-14 08:11:00|87486.4|87436.4|87474.4|87449.4|87490.7|87455|87474.2|87435.3|50
1649923870000|2022-04-14 08:11:10|87474.5|87449.5|87467.1|87442.1|87474.5|87449.5|87465.1|87440.1|52
1649923880000|2022-04-14 08:11:20|87467.7|87442.7|87469.1|87444.1|87470.4|87445.4|87465.7|87440.7|59
1649923890000|2022-04-14 08:11:30|87470|87445|87496.6|87446.6|87496.8|87458.2|87470|87445|51
1649923900000|2022-04-14 08:11:40|87496.1|87446.1|87483.4|87458.4|87497.7|87460.3|87482.5|87446.1|43
1649923910000|2022-04-14 08:11:50|87484.6|87459.6|87479.7|87454.7|87485.3|87460.3|87477.7|87452.7|45
1649923920000|2022-04-14 08:12:00|87480.1|87455.1|87488.5|87463.5|87501.4|87466.5|87479.3|87449.7|48
1649923930000|2022-04-14 08:12:10|87488.6|87463.6|87495.7|87470.7|87496.7|87471.7|87488.6|87463.6|50
1649923940000|2022-04-14 08:12:20|87496|87471|87496|87471|87499.7|87474.7|87494|87469|41
1649923950000|2022-04-14 08:12:30|87496.3|87471.3|87497.6|87472.6|87510.7|87473.3|87495.7|87460.7|24
1649923960000|2022-04-14 08:12:40|87497.3|87472.3|87497.8|87472.8|87499.2|87474.2|87492.6|87467.6|25
1649923970000|2022-04-14 08:12:50|87498.1|87473.1|87493.8|87468.8|87500.5|87475.5|87491.8|87466.8|29
1649923980000|2022-04-14 08:13:00|87493.4|87468.4|87493|87468|87494.8|87469.8|87490.8|87465.8|23
1649923990000|2022-04-14 08:13:10|87493.1|87468.1|87494.5|87469.5|87494.8|87469.8|87492.8|87467.8|17
1649924000000|2022-04-14 08:13:20|87494.4|87469.4|87496.4|87471.4|87497.4|87472.4|87493.2|87468.2|37
1649924010000|2022-04-14 08:13:30|87496.5|87471.5|87513.7|87463.7|87515|87477.1|87496.1|87463.7|39
1649924020000|2022-04-14 08:13:40|87511.6|87461.6|87507.9|87482.9|87518|87483.5|87501.7|87461.5|37
1649924030000|2022-04-14 08:13:50|87507.8|87482.8|87515.5|87490.5|87516.6|87491.6|87506.9|87481.9|34
1649924040000|2022-04-14 08:14:00|87515.3|87490.3|87503.6|87478.6|87517.3|87490.5|87503.2|87466.6|59
1649924050000|2022-04-14 08:14:10|87503.7|87478.7|87507.9|87482.9|87526.3|87489.3|87502.9|87476.1|42
1649924060000|2022-04-14 08:14:20|87508|87483|87517.7|87492.7|87519.8|87494.8|87507.8|87482.8|33
1649924070000|2022-04-14 08:14:30|87516.3|87491.3|87517.6|87492.6|87517.6|87492.6|87515.2|87490.2|27
1649924080000|2022-04-14 08:14:40|87517.5|87492.5|87514.7|87489.7|87519.8|87494.8|87514.7|87489.7|34
1649924090000|2022-04-14 08:14:50|87514.9|87489.9|87509.2|87484.2|87517.3|87492.3|87509.2|87484.2|41
1649924100000|2022-04-14 08:15:00|87509|87484|87498.6|87473.6|87520|87484|87498.6|87468.6|36
1649924110000|2022-04-14 08:15:10|87495.9|87470.9|87473.1|87448.1|87503|87470.9|87473.1|87438.6|52
1649924120000|2022-04-14 08:15:20|87473.2|87448.2|87477.2|87452.2|87480.4|87455.4|87473.2|87448.2|44
1649924130000|2022-04-14 08:15:30|87477.1|87452.1|87472.2|87447.2|87477.6|87452.6|87471.6|87446.6|37
1649924140000|2022-04-14 08:15:40|87472.3|87447.3|87474.8|87449.8|87490.1|87454.5|87472.3|87438.4|57
1649924150000|2022-04-14 08:15:50|87474.5|87449.5|87475.7|87450.7|87477.2|87452.2|87474.5|87449.5|33
1649924160000|2022-04-14 08:16:00|87475.8|87450.8|87473.2|87448.2|87475.8|87450.8|87472|87447|50
1649924170000|2022-04-14 08:16:10|87473.9|87448.9|87487.9|87437.9|87489.2|87451.1|87463.6|87427.2|62
1649924180000|2022-04-14 08:16:20|87487.2|87437.2|87476.8|87451.8|87487.2|87453.8|87476.1|87436.9|35
1649924190000|2022-04-14 08:16:30|87476.9|87451.9|87494.2|87444.2|87494.5|87457.7|87476.9|87444.1|23
1649924200000|2022-04-14 08:16:40|87483|87458|87484.1|87459.1|87496.9|87459.7|87481.9|87446.8|35
1649924210000|2022-04-14 08:16:50|87484.3|87459.3|87484.4|87459.4|87484.8|87459.8|87483.4|87458.4|40
1649924220000|2022-04-14 08:17:00|87485.5|87460.5|87490.9|87465.9|87492|87467|87485.5|87460.5|29
1649924230000|2022-04-14 08:17:10|87504.1|87454.1|87486|87461|87504.1|87464.2|87485.1|87449.4|44
1649924240000|2022-04-14 08:17:20|87485.8|87460.8|87485.6|87460.6|87500.2|87461.9|87485|87448.1|39
1649924250000|2022-04-14 08:17:30|87485.9|87460.9|87486.6|87461.6|87487.1|87462.1|87484.4|87459.4|41
1649924260000|2022-04-14 08:17:40|87486.8|87461.8|87484.6|87459.6|87487.1|87462.1|87484.6|87459.6|24
1649924270000|2022-04-14 08:17:50|87484.5|87459.5|87497.1|87447.1|87498|87460.1|87483.4|87445.6|37
1649924280000|2022-04-14 08:18:00|87496.8|87446.8|87494|87444|87496.8|87459|87483.1|87442.4|39
1649924290000|2022-04-14 08:18:10|87495.7|87445.7|87511.8|87486.8|87522.1|87487.6|87495.7|87445.7|56
1649924300000|2022-04-14 08:18:20|87512.4|87487.4|87515.6|87490.6|87524.9|87490.6|87507.9|87474.9|37
1649924310000|2022-04-14 08:18:30|87516|87491|87520.5|87495.5|87520.9|87495.9|87514.9|87489.9|44
1649924320000|2022-04-14 08:18:40|87520.1|87495.1|87515|87490|87534.2|87496.7|87515|87477.8|52
1649924330000|2022-04-14 08:18:50|87527|87477|87528.2|87478.2|87530.1|87491.7|87510.3|87471.9|39
1649924340000|2022-04-14 08:19:00|87528.6|87478.6|87527.4|87477.4|87530.3|87480.3|87526.2|87476.2|24
1649924350000|2022-04-14 08:19:10|87528.5|87478.5|87530.7|87480.7|87531.3|87481.3|87528.5|87478.5|35
1649924360000|2022-04-14 08:19:20|87530.5|87480.5|87529.9|87479.9|87531.8|87493.7|87517.8|87479.6|29
1649924370000|2022-04-14 08:19:30|87529.7|87479.7|87524.1|87499.1|87537.8|87499.1|87524.1|87479.5|36
1649924380000|2022-04-14 08:19:40|87524.9|87499.9|87522.3|87497.3|87525.8|87500.8|87521.7|87496.7|25
1649924390000|2022-04-14 08:19:50|87522.5|87497.5|87525.1|87500.1|87525.4|87500.4|87522.5|87497.5|25
1649924400000|2022-04-14 08:20:00|87525.2|87500.2|87518.1|87493.1|87525.2|87500.2|87514.9|87489.9|53
1649924410000|2022-04-14 08:20:10|87517.5|87492.5|87518.4|87493.4|87519|87494|87517.2|87492.2|45
1649924420000|2022-04-14 08:20:20|87518.2|87493.2|87515.8|87490.8|87518.3|87493.3|87515.6|87490.6|25
1649924430000|2022-04-14 08:20:30|87516.5|87491.5|87522|87497|87523.4|87498.4|87516.5|87491.5|32
1649924440000|2022-04-14 08:20:40|87522.2|87497.2|87528.9|87503.9|87529.5|87504.5|87521.5|87496.5|30
1649924450000|2022-04-14 08:20:50|87528.4|87503.4|87534.8|87509.8|87544.5|87510.3|87527.2|87490.2|33
1649924460000|2022-04-14 08:21:00|87535.3|87510.3|87536.1|87511.1|87547.9|87511.3|87532.3|87497.6|37
1649924470000|2022-04-14 08:21:10|87536|87511|87536.9|87511.9|87539|87514|87535.5|87510.5|33
1649924480000|2022-04-14 08:21:20|87536.8|87511.8|87550|87500|87550|87512.9|87535.7|87499.5|28
1649924490000|2022-04-14 08:21:30|87549.9|87499.9|87536.2|87511.2|87550.1|87514.4|87532.7|87494.4|64
1649924500000|2022-04-14 08:21:40|87536.5|87511.5|87554.6|87504.6|87555.4|87518.4|87532.6|87502|58
1649924510000|2022-04-14 08:21:50|87554.7|87504.7|87558.2|87508.2|87559.8|87521|87543.3|87504.6|38
1649924520000|2022-04-14 08:22:00|87558|87508|87527.8|87502.8|87558|87518.4|87527.8|87502.2|41
1649924530000|2022-04-14 08:22:10|87526.8|87501.8|87538|87488|87541|87502.6|87526.8|87487.8|47
1649924540000|2022-04-14 08:22:20|87535.6|87485.6|87536|87486|87537.5|87487.5|87535.6|87485.6|23
1649924550000|2022-04-14 08:22:30|87535.9|87485.9|87525.1|87500.1|87538.6|87501.1|87521.6|87485|36
1649924560000|2022-04-14 08:22:40|87524.4|87499.4|87537.3|87487.3|87541.8|87503.5|87522.3|87486.9|37
1649924570000|2022-04-14 08:22:50|87537.2|87487.2|87538|87488|87538.9|87488.9|87537.2|87487.2|19
1649924580000|2022-04-14 08:23:00|87537.9|87487.9|87534.9|87484.9|87537.9|87499.6|87522|87484.1|28
1649924590000|2022-04-14 08:23:10|87534.8|87484.8|87525.9|87500.9|87538.6|87500.9|87522.9|87484.5|23
1649924600000|2022-04-14 08:23:20|87527.3|87502.3|87525.5|87500.5|87541.4|87505.8|87525.4|87491.2|38
1649924610000|2022-04-14 08:23:30|87525.3|87500.3|87538.5|87488.5|87538.5|87501.8|87524.5|87486|42
1649924620000|2022-04-14 08:23:40|87538.4|87488.4|87538.2|87488.2|87539.9|87501.7|87526.1|87488|26
1649924630000|2022-04-14 08:23:50|87525.8|87500.8|87525.4|87500.4|87527.7|87502.7|87525.4|87500.4|31
1649924640000|2022-04-14 08:24:00|87525.6|87500.6|87519.4|87494.4|87535.6|87501|87518.1|87485.6|43
1649924650000|2022-04-14 08:24:10|87520.4|87495.4|87534.5|87484.5|87535.6|87497|87519.5|87484.5|39
1649924660000|2022-04-14 08:24:20|87534.6|87484.6|87520.9|87495.9|87535|87497.1|87520.9|87484.3|22
1649924670000|2022-04-14 08:24:30|87521.2|87496.2|87520.4|87495.4|87522.1|87497.1|87517.2|87492.2|40
1649924680000|2022-04-14 08:24:40|87520|87495|87514.7|87489.7|87528.4|87495|87514.7|87478.4|23
1649924690000|2022-04-14 08:24:50|87514.8|87489.8|87517.2|87492.2|87518.3|87493.3|87514.8|87489.8|31
1649924700000|2022-04-14 08:25:00|87518|87493|87518.6|87493.6|87522.4|87497.4|87518|87493|48
1649924710000|2022-04-14 08:25:10|87518.9|87493.9|87524|87499|87525.2|87500.2|87518.4|87493.4|43
1649924720000|2022-04-14 08:25:20|87524.2|87499.2|87527.7|87502.7|87527.8|87502.8|87523.5|87498.5|20
1649924730000|2022-04-14 08:25:30|87527.6|87502.6|87545.6|87520.6|87545.7|87520.7|87527.3|87502.3|49
1649924740000|2022-04-14 08:25:40|87544.1|87519.1|87555.2|87530.2|87564.7|87530.2|87544.1|87514.7|46
1649924750000|2022-04-14 08:25:50|87555.4|87530.4|87572|87547|87572.4|87547.4|87554.9|87529.9|51
1649924760000|2022-04-14 08:26:00|87571.8|87546.8|87574.3|87549.3|87577.6|87552.6|87571.1|87546.1|59
1649924770000|2022-04-14 08:26:10|87574.4|87549.4|87573.8|87548.8|87575.7|87550.7|87569.3|87544.3|53
1649924780000|2022-04-14 08:26:20|87574.3|87549.3|87574.5|87549.5|87576.3|87551.3|87573.5|87548.5|30
1649924790000|2022-04-14 08:26:30|87574.4|87549.4|87579.9|87554.9|87580|87555|87572.2|87547.2|55
1649924800000|2022-04-14 08:26:40|87579.7|87554.7|87575.2|87550.2|87579.7|87554.7|87575|87550|33
1649924810000|2022-04-14 08:26:50|87574.4|87549.4|87566.9|87541.9|87576.2|87551.2|87564.8|87539.8|51
1649924820000|2022-04-14 08:27:00|87567.1|87542.1|87577.4|87552.4|87587.6|87553.4|87566.7|87536|56
1649924830000|2022-04-14 08:27:10|87577.2|87552.2|87575.5|87550.5|87587.6|87553.2|87573.5|87536.8|50
1649924840000|2022-04-14 08:27:20|87576.6|87551.6|87578|87553|87581.7|87556.7|87571.7|87546.7|44
1649924850000|2022-04-14 08:27:30|87577.6|87552.6|87573.9|87548.9|87580.9|87555.9|87573.2|87548.2|42
1649924860000|2022-04-14 08:27:40|87571.8|87546.8|87567.3|87542.3|87573.8|87548.8|87565.5|87540.5|56
1649924870000|2022-04-14 08:27:50|87568.2|87543.2|87582.4|87557.4|87582.9|87557.9|87567.8|87542.8|61
1649924880000|2022-04-14 08:28:00|87583.2|87558.2|87589.3|87564.3|87590.1|87565.1|87583|87558|42
1649924890000|2022-04-14 08:28:10|87589.5|87564.5|87592.5|87567.5|87596.7|87571.7|87589.5|87564.5|48
1649924900000|2022-04-14 08:28:20|87592.6|87567.6|87597.6|87572.6|87615.2|87578.2|87590|87565|48
1649924910000|2022-04-14 08:28:30|87596.3|87571.3|87592.4|87567.4|87598.2|87573.2|87591.7|87566.7|45
1649924920000|2022-04-14 08:28:40|87591.5|87566.5|87565|87540|87592.4|87567.4|87564.3|87526.4|56
1649924930000|2022-04-14 08:28:50|87564.8|87539.8|87561.2|87536.2|87572.6|87540.7|87558|87520.2|53
1649924940000|2022-04-14 08:29:00|87561.3|87536.3|87573.2|87523.2|87573.6|87536.3|87543.5|87504.9|67
1649924950000|2022-04-14 08:29:10|87573.1|87523.1|87554.8|87529.8|87573.1|87533.1|87552.2|87514.3|52
1649924960000|2022-04-14 08:29:20|87554.5|87529.5|87573.9|87523.9|87575.4|87540.4|87554.4|87515.3|60
1649924970000|2022-04-14 08:29:30|87573.3|87523.3|87584.7|87534.7|87586.2|87543.5|87566.5|87523.3|50
1649924980000|2022-04-14 08:29:40|87583.8|87533.8|87577.7|87527.7|87583.9|87544.7|87562.7|87523.5|54
1649924990000|2022-04-14 08:29:50|87577.6|87527.6|87565.1|87540.1|87578.5|87540.1|87561.9|87524.2|43
1649925000000|2022-04-14 08:30:00|87564.9|87539.9|87564|87539|87579.4|87541.4|87563.3|87527.9|44
1649925010000|2022-04-14 08:30:10|87563.8|87538.8|87577.2|87527.2|87578.6|87539.1|87563.8|87523.6|45
1649925020000|2022-04-14 08:30:20|87577.6|87527.6|87576.5|87551.5|87578.6|87553.6|87564.3|87526.9|47
1649925030000|2022-04-14 08:30:30|87575.9|87550.9|87581.6|87556.6|87591.4|87559.2|87575.7|87541.4|57
1649925040000|2022-04-14 08:30:40|87582.3|87557.3|87581.7|87556.7|87596.4|87561.6|87577.6|87545.6|58
1649925050000|2022-04-14 08:30:50|87582.1|87557.1|87584.4|87559.4|87594|87561.1|87581.7|87543.6|38
1649925060000|2022-04-14 08:31:00|87584.3|87559.3|87581.5|87556.5|87592.7|87559.3|87578.3|87540.5|45
1649925070000|2022-04-14 08:31:10|87581|87556|87592.1|87542.1|87593.1|87556|87578.2|87540.6|32
1649925080000|2022-04-14 08:31:20|87592|87542|87575.3|87550.3|87592.1|87552.5|87575.2|87538|47
1649925090000|2022-04-14 08:31:30|87573.9|87548.9|87576.5|87526.5|87582.8|87548.9|87562.2|87523.9|65
1649925100000|2022-04-14 08:31:40|87576.4|87526.4|87564.9|87514.9|87576.4|87535.8|87554.6|87514.8|49
1649925110000|2022-04-14 08:31:50|87565|87515|87565.5|87540.5|87584.4|87546.4|87562.9|87512.9|58
1649925120000|2022-04-14 08:32:00|87565|87540|87574.8|87549.8|87574.8|87549.8|87564.9|87539.9|50
1649925130000|2022-04-14 08:32:10|87574.5|87549.5|87579.3|87529.3|87590.6|87554.9|87566|87528.3|66
1649925140000|2022-04-14 08:32:20|87565.3|87540.3|87570.4|87545.4|87570.6|87545.6|87564.4|87539.4|52
1649925150000|2022-04-14 08:32:30|87570.2|87545.2|87574.1|87549.1|87575.2|87550.2|87569.7|87544.7|43
1649925160000|2022-04-14 08:32:40|87574.2|87549.2|87574.1|87549.1|87575.7|87550.7|87572.2|87547.2|36
1649925170000|2022-04-14 08:32:50|87573.7|87548.7|87602.4|87552.4|87604.2|87560.2|87573.4|87536.3|39
1649925180000|2022-04-14 08:33:00|87601|87551|87593.2|87543.2|87601|87557|87580.7|87542.3|49
1649925190000|2022-04-14 08:33:10|87592.8|87542.8|87597.1|87547.1|87598.3|87548.3|87592.8|87542.8|25
1649925200000|2022-04-14 08:33:20|87597|87547|87598.6|87548.6|87598.8|87560.5|87584.2|87546.4|38
1649925210000|2022-04-14 08:33:30|87598.9|87548.9|87598|87548|87599.7|87549.7|87597.7|87547.7|29
1649925220000|2022-04-14 08:33:40|87598.3|87548.3|87624.2|87574.2|87627.2|87588.1|87598.1|87548.1|47
1649925230000|2022-04-14 08:33:50|87624.9|87574.9|87625|87575|87627.4|87577.4|87624.3|87574.3|45
1649925240000|2022-04-14 08:34:00|87625.3|87575.3|87613.9|87563.9|87625.6|87581.1|87601.7|87563.9|50
1649925250000|2022-04-14 08:34:10|87613.5|87563.5|87617.4|87567.4|87619.2|87580.1|87604.1|87563.2|33
1649925260000|2022-04-14 08:34:20|87617.2|87567.2|87617.4|87567.4|87617.9|87579.7|87603.3|87565.7|35
1649925270000|2022-04-14 08:34:30|87617.5|87567.5|87620.7|87595.7|87636.7|87596.6|87616.7|87566.7|52
1649925280000|2022-04-14 08:34:40|87620.6|87595.6|87632.9|87582.9|87633.9|87596.5|87620.2|87581.9|36
1649925290000|2022-04-14 08:34:50|87631.9|87581.9|87618.6|87593.6|87633.7|87594.2|87618.2|87581.7|32
1649925300000|2022-04-14 08:35:00|87619.5|87594.5|87620|87595|87620.2|87595.2|87618.5|87593.5|23
1649925310000|2022-04-14 08:35:10|87618.4|87593.4|87625.1|87600.1|87626.2|87601.2|87617.7|87592.7|49
1649925320000|2022-04-14 08:35:20|87625|87600|87621.9|87596.9|87635|87600.3|87617.5|87583.9|43
1649925330000|2022-04-14 08:35:30|87621.7|87596.7|87624.8|87599.8|87630.4|87599.8|87617|87580.3|40
1649925340000|2022-04-14 08:35:40|87624.9|87599.9|87623.4|87598.4|87643.3|87606|87623.3|87592.1|47
1649925350000|2022-04-14 08:35:50|87623.5|87598.5|87621|87596|87626|87601|87620.5|87595.5|37
1649925360000|2022-04-14 08:36:00|87619.3|87594.3|87609.1|87584.1|87622.9|87597.9|87609.1|87584.1|45
1649925370000|2022-04-14 08:36:10|87608.3|87583.3|87606.2|87581.2|87621.4|87584|87606|87570.6|35
1649925380000|2022-04-14 08:36:20|87606.3|87581.3|87607.6|87582.6|87608.6|87583.6|87604.5|87579.5|46
1649925390000|2022-04-14 08:36:30|87608.7|87583.7|87610.1|87585.1|87627.5|87589.4|87608|87576.2|39
1649925400000|2022-04-14 08:36:40|87609.3|87584.3|87610.3|87585.3|87629.1|87589.1|87607.5|87571.4|51
1649925410000|2022-04-14 08:36:50|87624|87574|87615.2|87590.2|87624.1|87590.2|87610|87572.2|32
1649925420000|2022-04-14 08:37:00|87615.3|87590.3|87617.4|87592.4|87617.7|87592.7|87614.1|87589.1|43
1649925430000|2022-04-14 08:37:10|87618.1|87593.1|87616.2|87591.2|87620.5|87595.5|87616.2|87591.2|24
1649925440000|2022-04-14 08:37:20|87616.9|87591.9|87615.6|87590.6|87628.5|87592.2|87614.8|87576.4|27
1649925450000|2022-04-14 08:37:30|87615.2|87590.2|87616.3|87591.3|87617.1|87592.1|87614.2|87589.2|37
1649925460000|2022-04-14 08:37:40|87616.1|87591.1|87626.9|87576.9|87629.6|87591.9|87616.1|87576.9|13
1649925470000|2022-04-14 08:37:50|87616.4|87591.4|87612.3|87587.3|87616.4|87591.4|87610.5|87585.5|37
1649925480000|2022-04-14 08:38:00|87612.8|87587.8|87610.7|87585.7|87622.6|87587.8|87608.4|87571.2|38
1649925490000|2022-04-14 08:38:10|87610.4|87585.4|87619.4|87594.4|87624.5|87594.4|87609.4|87574.5|49
1649925500000|2022-04-14 08:38:20|87619.3|87594.3|87622.3|87597.3|87622.4|87597.4|87618.4|87593.4|34
1649925510000|2022-04-14 08:38:30|87622.5|87597.5|87622.4|87597.4|87633.5|87597.8|87619.7|87582.9|35
1649925520000|2022-04-14 08:38:40|87622.7|87597.7|87635|87610|87635|87610|87620|87595|40
1649925530000|2022-04-14 08:38:50|87635.5|87610.5|87626.8|87601.8|87655.5|87619.3|87624.8|87598.5|53
1649925540000|2022-04-14 08:39:00|87628.1|87603.1|87634.4|87609.4|87646.7|87610|87625.5|87594.1|37
1649925550000|2022-04-14 08:39:10|87631.6|87606.6|87627.9|87602.9|87633.3|87608.3|87624.9|87599.9|54
1649925560000|2022-04-14 08:39:20|87625.7|87600.7|87622.3|87597.3|87630.7|87605.7|87622.3|87597.3|42
1649925570000|2022-04-14 08:39:30|87623.8|87598.8|87598.4|87548.4|87627|87602|87575.2|87525.2|67
1649925580000|2022-04-14 08:39:40|87596.5|87546.5|87587.9|87537.9|87597.1|87556.3|87577.5|87535.6|59
1649925590000|2022-04-14 08:39:50|87587.6|87537.6|87585.1|87535.1|87605|87560.7|87570.8|87532.8|70
1649925600000|2022-04-14 08:40:00|87586.2|87536.2|87571.2|87521.2|87595|87558.5|87567.1|87520.5|68
1649925610000|2022-04-14 08:40:10|87571.8|87521.8|87578.5|87528.5|87578.5|87541.1|87559.2|87521|66
1649925620000|2022-04-14 08:40:20|87578.1|87528.1|87572.9|87547.9|87586.9|87549.3|87567|87521.9|58
1649925630000|2022-04-14 08:40:30|87574.7|87549.7|87574.8|87549.8|87591.7|87554.2|87573.5|87535.3|47
1649925640000|2022-04-14 08:40:40|87575.7|87550.7|87594.8|87544.8|87595.3|87557.1|87574.6|87540|59
1649925650000|2022-04-14 08:40:50|87595.4|87545.4|87560.2|87535.2|87595.7|87555.4|87559.2|87521.4|48
1649925660000|2022-04-14 08:41:00|87560.8|87535.8|87553.3|87528.3|87565.7|87540.5|87551.3|87514|62
1649925670000|2022-04-14 08:41:10|87553.2|87528.2|87552.4|87527.4|87566.7|87528.4|87550.7|87514.5|47
1649925680000|2022-04-14 08:41:20|87551.8|87526.8|87551.2|87526.2|87562.3|87527.7|87548.4|87510.4|40
1649925690000|2022-04-14 08:41:30|87551.4|87526.4|87560|87510|87560.1|87532.3|87547.5|87510|49
1649925700000|2022-04-14 08:41:40|87560.3|87510.3|87552.5|87527.5|87560.3|87528.1|87544.2|87508.5|47
1649925710000|2022-04-14 08:41:50|87552.9|87527.9|87552.9|87527.9|87554.9|87529.9|87548.2|87523.2|41
1649925720000|2022-04-14 08:42:00|87552.8|87527.8|87539.5|87514.5|87554.9|87528.4|87536.5|87504.4|43
1649925730000|2022-04-14 08:42:10|87539.4|87514.4|87556.9|87531.9|87570.2|87532.7|87539.2|87510.6|57
1649925740000|2022-04-14 08:42:20|87556.6|87531.6|87553|87528|87558.7|87533.7|87548.7|87523.7|55
1649925750000|2022-04-14 08:42:30|87553.1|87528.1|87543.1|87518.1|87553.3|87528.3|87542.5|87517.5|52
1649925760000|2022-04-14 08:42:40|87543.3|87518.3|87547.6|87522.6|87549.1|87524.1|87543.3|87518.3|54
1649925770000|2022-04-14 08:42:50|87547.5|87522.5|87550.3|87525.3|87550.8|87525.8|87546.3|87521.3|57
1649925780000|2022-04-14 08:43:00|87549.7|87524.7|87541.6|87516.6|87551.5|87526.5|87540.6|87515.6|67
1649925790000|2022-04-14 08:43:10|87541.8|87516.8|87529.1|87504.1|87547.8|87516.8|87527.8|87495.8|66
1649925800000|2022-04-14 08:43:20|87529.2|87504.2|87534.5|87509.5|87544.1|87515.1|87528.7|87492|69
1649925810000|2022-04-14 08:43:30|87535.2|87510.2|87533.4|87508.4|87539.5|87514.5|87532|87507|73
1649925820000|2022-04-14 08:43:40|87533.3|87508.3|87523|87498|87538.3|87510.7|87522.9|87486.1|56
1649925830000|2022-04-14 08:43:50|87523.5|87498.5|87546|87496|87547.3|87510.1|87523|87495.1|53
1649925840000|2022-04-14 08:44:00|87534.2|87509.2|87531.8|87506.8|87534.8|87509.8|87526.5|87501.5|65
1649925850000|2022-04-14 08:44:10|87532.8|87507.8|87534.6|87509.6|87534.6|87509.6|87531|87506|47
1649925860000|2022-04-14 08:44:20|87534.1|87509.1|87537|87512|87544.7|87512|87530.8|87494.5|49
1649925870000|2022-04-14 08:44:30|87535.7|87510.7|87551.2|87501.2|87557.2|87519.2|87535.3|87498|65
1649925880000|2022-04-14 08:44:40|87550.9|87500.9|87531.4|87506.4|87550.9|87512.5|87527.6|87492.1|65
1649925890000|2022-04-14 08:44:50|87531.1|87506.1|87547.2|87497.2|87552.1|87513.4|87531.1|87496.5|72
1649925900000|2022-04-14 08:45:00|87535.2|87510.2|87538.7|87513.7|87549|87516.6|87534.3|87499|68
1649925910000|2022-04-14 08:45:10|87539.8|87514.8|87535.9|87510.9|87549.6|87514.8|87532.2|87497.5|60
1649925920000|2022-04-14 08:45:20|87535.8|87510.8|87526.6|87501.6|87538.2|87513.2|87516.3|87482|63
1649925930000|2022-04-14 08:45:30|87524.7|87499.7|87500.7|87450.7|87527.8|87499.7|87496.3|87446.3|64
1649925940000|2022-04-14 08:45:40|87500.6|87450.6|87496.5|87446.5|87502|87452|87496.1|87446.1|58
1649925950000|2022-04-14 08:45:50|87496.7|87446.7|87498.8|87448.8|87498.8|87448.8|87495.8|87445.8|28
1649925960000|2022-04-14 08:46:00|87499.5|87449.5|87494.6|87444.6|87500.7|87450.7|87494.6|87444.6|26
1649925970000|2022-04-14 08:46:10|87494.4|87444.4|87491|87441|87494.9|87444.9|87491|87441|42
1649925980000|2022-04-14 08:46:20|87490.8|87440.8|87493.1|87443.1|87494.1|87444.1|87490.3|87440.3|38
1649925990000|2022-04-14 08:46:30|87493|87443|87493.6|87443.6|87494.2|87444.2|87492.7|87442.7|20
1649926000000|2022-04-14 08:46:40|87493.7|87443.7|87485.4|87460.4|87499.1|87461.1|87485.1|87442.9|38
1649926010000|2022-04-14 08:46:50|87485.2|87460.2|87487.1|87462.1|87487.3|87462.3|87484.7|87459.7|28
1649926020000|2022-04-14 08:47:00|87486.8|87461.8|87498.9|87448.9|87500.2|87462.9|87486.3|87448.1|45
1649926030000|2022-04-14 08:47:10|87498.8|87448.8|87499.7|87449.7|87501.9|87463.1|87486.7|87448.5|41
1649926040000|2022-04-14 08:47:20|87500.5|87450.5|87480.7|87455.7|87501.4|87462.2|87480.7|87443.6|44
1649926050000|2022-04-14 08:47:30|87480.9|87455.9|87479.6|87454.6|87492.8|87455.9|87479.6|87442.7|13
1649926060000|2022-04-14 08:47:40|87479.8|87454.8|87478.2|87453.2|87479.9|87454.9|87477.8|87452.8|26
1649926070000|2022-04-14 08:47:50|87478.1|87453.1|87491.8|87441.8|87491.8|87453.8|87475.7|87438.8|35
1649926080000|2022-04-14 08:48:00|87491|87441|87469.5|87444.5|87493.5|87449.5|87468.8|87435|54
1649926090000|2022-04-14 08:48:10|87469|87444|87468.6|87443.6|87469.8|87444.8|87467.5|87442.5|47
1649926100000|2022-04-14 08:48:20|87468.3|87443.3|87468.2|87443.2|87486.1|87448.8|87467.8|87435|36
1649926110000|2022-04-14 08:48:30|87468.3|87443.3|87484.6|87434.6|87484.6|87448.6|87467.4|87434.6|27
1649926120000|2022-04-14 08:48:40|87484.8|87434.8|87476.4|87451.4|87485|87452.6|87472.7|87434|48
1649926130000|2022-04-14 08:48:50|87476.2|87451.2|87480.3|87455.3|87490.3|87455.4|87475.6|87440.3|31
1649926140000|2022-04-14 08:49:00|87479.2|87454.2|87497.5|87447.5|87497.5|87459.2|87479.2|87445.4|43
1649926150000|2022-04-14 08:49:10|87497.4|87447.4|87495.4|87445.4|87499.3|87459.3|87482.2|87443.8|43
1649926160000|2022-04-14 08:49:20|87494.7|87444.7|87512.8|87462.8|87514.6|87464.6|87481.3|87444.7|46
1649926170000|2022-04-14 08:49:30|87512.5|87462.5|87506.1|87456.1|87513.4|87471.6|87490.8|87453.5|51
1649926180000|2022-04-14 08:49:40|87505.9|87455.9|87506.9|87456.9|87507.1|87457.1|87503.4|87453.4|33
1649926190000|2022-04-14 08:49:50|87507.2|87457.2|87511.2|87461.2|87511.3|87471.1|87495.6|87457.1|30
1649926200000|2022-04-14 08:50:00|87511.3|87461.3|87509.1|87459.1|87514.3|87475.4|87500.4|87458.9|51
1649926210000|2022-04-14 08:50:10|87508.5|87458.5|87506.8|87456.8|87509.2|87459.2|87506.5|87456.5|41
1649926220000|2022-04-14 08:50:20|87507.1|87457.1|87508.8|87458.8|87509.3|87459.3|87505.3|87455.3|34
1649926230000|2022-04-14 08:50:30|87508.9|87458.9|87508.9|87458.9|87510|87460|87508.7|87458.7|17
1649926240000|2022-04-14 08:50:40|87509.1|87459.1|87508.8|87458.8|87509.4|87459.4|87508.1|87458.1|18
1649926250000|2022-04-14 08:50:50|87508.9|87458.9|87509.4|87459.4|87509.9|87472.4|87496.9|87458.1|36
1649926260000|2022-04-14 08:51:00|87508.9|87458.9|87516.3|87466.3|87516.5|87466.5|87508.9|87458.9|48
1649926270000|2022-04-14 08:51:10|87516.2|87466.2|87516|87466|87519.6|87481.2|87502.2|87464.6|52
1649926280000|2022-04-14 08:51:20|87504.1|87479.1|87517.1|87467.1|87517.5|87479.1|87503.8|87465.3|25
1649926290000|2022-04-14 08:51:30|87517|87467|87517.3|87467.3|87519.6|87480.6|87505|87466.9|38
1649926300000|2022-04-14 08:51:40|87517.2|87467.2|87519.3|87469.3|87519.8|87469.8|87513.4|87463.4|33
1649926310000|2022-04-14 08:51:50|87518.9|87468.9|87504.2|87479.2|87519.4|87481.6|87502.9|87468.9|31
1649926320000|2022-04-14 08:52:00|87504.4|87479.4|87505.7|87480.7|87506.4|87481.4|87504|87479|23
1649926330000|2022-04-14 08:52:10|87505.5|87480.5|87517.1|87467.1|87518.6|87481.1|87505.1|87467|25
1649926340000|2022-04-14 08:52:20|87517|87467|87511.5|87486.5|87524.9|87488.1|87505.1|87467|39
1649926350000|2022-04-14 08:52:30|87522|87472|87509.9|87484.9|87525.2|87490.4|87509.4|87472|37
1649926360000|2022-04-14 08:52:40|87510|87485|87522.8|87472.8|87523|87485.3|87508.4|87472|23
1649926370000|2022-04-14 08:52:50|87523|87473|87511.6|87486.6|87523.1|87486.7|87509.6|87469.4|29
1649926380000|2022-04-14 08:53:00|87511.5|87486.5|87514.2|87489.2|87514.8|87489.8|87510.5|87485.5|51
1649926390000|2022-04-14 08:53:10|87514.1|87489.1|87518.2|87493.2|87519.8|87494.8|87512.9|87487.9|47
1649926400000|2022-04-14 08:53:20|87517.9|87492.9|87518.8|87493.8|87530.8|87495|87516.4|87479.1|34
1649926410000|2022-04-14 08:53:30|87518.9|87493.9|87518|87493|87520.3|87495.3|87517.9|87492.9|21
1649926420000|2022-04-14 08:53:40|87517.9|87492.9|87517.5|87492.5|87518.7|87493.7|87517|87492|20
1649926430000|2022-04-14 08:53:50|87517.6|87492.6|87511.4|87486.4|87524.6|87492.8|87509.7|87472.7|40
1649926440000|2022-04-14 08:54:00|87511.1|87486.1|87513.2|87488.2|87514.5|87489.5|87510.8|87485.8|34
1649926450000|2022-04-14 08:54:10|87512.8|87487.8|87511.9|87486.9|87513.9|87488.9|87511.3|87486.3|31
1649926460000|2022-04-14 08:54:20|87512.6|87487.6|87511.4|87486.4|87514.1|87489.1|87511.2|87486.2|43
1649926470000|2022-04-14 08:54:30|87510.9|87485.9|87515.2|87490.2|87515.6|87490.6|87510.9|87485.9|30
1649926480000|2022-04-14 08:54:40|87515.7|87490.7|87511.8|87486.8|87515.7|87490.7|87509.5|87484.5|46
1649926490000|2022-04-14 08:54:50|87512|87487|87522.3|87472.3|87526.7|87493|87509|87472|51
1649926500000|2022-04-14 08:55:00|87508.6|87483.6|87509.1|87484.1|87511.8|87486.8|87508.4|87483.4|47
1649926510000|2022-04-14 08:55:10|87509.2|87484.2|87515.6|87490.6|87525.2|87490.6|87507.4|87475|42
1649926520000|2022-04-14 08:55:20|87515.4|87490.4|87506.7|87481.7|87522|87491.4|87505|87469.4|50
1649926530000|2022-04-14 08:55:30|87507.2|87482.2|87510.9|87485.9|87519.8|87486.4|87504.9|87468.4|32
1649926540000|2022-04-14 08:55:40|87510.8|87485.8|87510.5|87485.5|87515.4|87490.4|87510.4|87485.4|47
1649926550000|2022-04-14 08:55:50|87511.5|87486.5|87512.7|87487.7|87513.4|87488.4|87510.9|87485.9|37
1649926560000|2022-04-14 08:56:00|87512.1|87487.1|87516.6|87491.6|87516.8|87491.8|87508.4|87483.4|32
1649926570000|2022-04-14 08:56:10|87517|87492|87514.6|87489.6|87517.3|87492.3|87514.6|87489.6|35
1649926580000|2022-04-14 08:56:20|87514.2|87489.2|87503.4|87478.4|87521.2|87489.6|87501.3|87470.4|52
1649926590000|2022-04-14 08:56:30|87503.9|87478.9|87503|87478|87505.7|87480.7|87499.3|87474.3|38
1649926600000|2022-04-14 08:56:40|87501.7|87476.7|87502.1|87477.1|87503.7|87478.7|87500.7|87475.7|30
1649926610000|2022-04-14 08:56:50|87502.2|87477.2|87502.2|87477.2|87507.1|87482.1|87501.3|87476.3|44
1649926620000|2022-04-14 08:57:00|87503.7|87478.7|87506.9|87481.9|87508.4|87483.4|87502.2|87477.2|41
1649926630000|2022-04-14 08:57:10|87506.8|87481.8|87504.2|87479.2|87507.3|87482.3|87504|87479|32
1649926640000|2022-04-14 08:57:20|87504.4|87479.4|87502.7|87477.7|87504.4|87479.4|87500.1|87475.1|46
1649926650000|2022-04-14 08:57:30|87502.8|87477.8|87504.1|87479.1|87505.1|87480.1|87502.7|87477.7|46
1649926660000|2022-04-14 08:57:40|87504|87479|87502.6|87477.6|87506.6|87481.6|87502.6|87477.6|29
1649926670000|2022-04-14 08:57:50|87502.4|87477.4|87501.6|87476.6|87503.5|87478.5|87498.7|87473.7|36
1649926680000|2022-04-14 08:58:00|87501.3|87476.3|87507.6|87482.6|87507.8|87482.8|87500.1|87475.1|41
1649926690000|2022-04-14 08:58:10|87507.7|87482.7|87506.4|87481.4|87507.7|87482.7|87502.4|87477.4|37
1649926700000|2022-04-14 08:58:20|87506.5|87481.5|87509.4|87484.4|87509.4|87484.4|87505.6|87480.6|41
1649926710000|2022-04-14 08:58:30|87508.5|87483.5|87510|87485|87511.2|87486.2|87508.4|87483.4|35
1649926720000|2022-04-14 08:58:40|87509.5|87484.5|87508.3|87483.3|87510.6|87485.6|87508.3|87483.3|29
1649926730000|2022-04-14 08:58:50|87508.2|87483.2|87509.2|87484.2|87510|87485|87508.2|87483.2|24
1649926740000|2022-04-14 08:59:00|87509|87484|87511.1|87486.1|87513.8|87488.8|87508.3|87483.3|39
1649926750000|2022-04-14 08:59:10|87511|87486|87511.5|87486.5|87511.5|87486.5|87509|87484|28
1649926760000|2022-04-14 08:59:20|87511|87486|87512.7|87487.7|87514.3|87489.3|87510.4|87485.4|29
1649926770000|2022-04-14 08:59:30|87512.6|87487.6|87513.8|87488.8|87514.2|87489.2|87512.6|87487.6|31
1649926780000|2022-04-14 08:59:40|87513.7|87488.7|87516.3|87491.3|87517.5|87492.5|87509.8|87484.8|26
1649926790000|2022-04-14 08:59:50|87516.2|87491.2|87515.4|87490.4|87516.2|87491.2|87511.7|87486.7|29
1649926800000|2022-04-14 09:00:00|87516.1|87491.1|87527|87502|87527.6|87502.6|87515.1|87490.1|55
1649926810000|2022-04-14 09:00:10|87526.8|87501.8|87514.5|87489.5|87527.4|87502.4|87514.2|87489.2|64
1649926820000|2022-04-14 09:00:20|87528.5|87478.5|87513|87488|87528.5|87490.6|87509.7|87478.5|56
1649926830000|2022-04-14 09:00:30|87513.3|87488.3|87513.2|87488.2|87514.9|87489.9|87512|87487|42
1649926840000|2022-04-14 09:00:40|87513.7|87488.7|87517.9|87492.9|87518.4|87493.4|87513.7|87488.7|33
1649926850000|2022-04-14 09:00:50|87518.1|87493.1|87519.4|87494.4|87533.9|87497.3|87517.5|87482.7|52
1649926860000|2022-04-14 09:01:00|87520.4|87495.4|87520.9|87495.9|87521.8|87496.8|87519|87494|51
1649926870000|2022-04-14 09:01:10|87520.7|87495.7|87515.3|87490.3|87520.8|87495.8|87515.2|87490.2|34
1649926880000|2022-04-14 09:01:20|87515|87490|87519.8|87494.8|87520.1|87495.1|87513.9|87488.9|36
1649926890000|2022-04-14 09:01:30|87531.1|87481.1|87517.7|87492.7|87531.1|87493.4|87517.4|87481.1|33
1649926900000|2022-04-14 09:01:40|87517.5|87492.5|87515.5|87490.5|87517.5|87492.5|87514.8|87489.8|34
1649926910000|2022-04-14 09:01:50|87515.7|87490.7|87519.5|87494.5|87519.5|87494.5|87515.7|87490.7|35
1649926920000|2022-04-14 09:02:00|87521.8|87496.8|87520.4|87495.4|87521.8|87496.8|87518.8|87493.8|27
1649926930000|2022-04-14 09:02:10|87520.5|87495.5|87517.8|87492.8|87522.1|87497.1|87517.3|87492.3|43
1649926940000|2022-04-14 09:02:20|87517.6|87492.6|87511.3|87486.3|87518|87493|87510.9|87485.9|39
1649926950000|2022-04-14 09:02:30|87511.1|87486.1|87512.4|87487.4|87513.7|87488.7|87509|87484|37
1649926960000|2022-04-14 09:02:40|87512.5|87487.5|87514.1|87489.1|87514.6|87489.6|87510.8|87485.8|42
1649926970000|2022-04-14 09:02:50|87514.2|87489.2|87514.2|87489.2|87516.7|87491.7|87511.7|87486.7|40
1649926980000|2022-04-14 09:03:00|87514.1|87489.1|87515|87490|87516.4|87491.4|87513.4|87488.4|32
1649926990000|2022-04-14 09:03:10|87515.3|87490.3|87514.7|87489.7|87516.5|87491.5|87513.6|87488.6|29
1649927000000|2022-04-14 09:03:20|87514.6|87489.6|87517.7|87492.7|87517.7|87492.7|87514.6|87489.6|30
1649927010000|2022-04-14 09:03:30|87517.8|87492.8|87518.5|87493.5|87518.9|87493.9|87516.8|87491.8|21
1649927020000|2022-04-14 09:03:40|87518.8|87493.8|87521.5|87496.5|87535.6|87497.8|87518.7|87482|39
1649927030000|2022-04-14 09:03:50|87522|87497|87516.9|87491.9|87537.7|87505.2|87516.9|87484.1|57
1649927040000|2022-04-14 09:04:00|87517.1|87492.1|87524.6|87499.6|87530.3|87499.6|87516.9|87479.8|39
1649927050000|2022-04-14 09:04:10|87524.8|87499.8|87526|87501|87526.7|87501.7|87524.6|87499.6|33
1649927060000|2022-04-14 09:04:20|87525.9|87500.9|87522.8|87497.8|87525.9|87500.9|87522.2|87497.2|29
1649927070000|2022-04-14 09:04:30|87522.7|87497.7|87524.6|87499.6|87524.6|87499.6|87522.7|87497.7|35
1649927080000|2022-04-14 09:04:40|87524.5|87499.5|87528.4|87503.4|87528.9|87503.9|87520.1|87495.1|44
1649927090000|2022-04-14 09:04:50|87528|87503|87532.7|87507.7|87547.6|87511.4|87527.7|87497.5|41
1649927100000|2022-04-14 09:05:00|87533.6|87508.6|87534.1|87509.1|87534.8|87509.8|87532.9|87507.9|39
1649927110000|2022-04-14 09:05:10|87534.2|87509.2|87547.3|87497.3|87547.5|87511.3|87532.7|87497.3|33
1649927120000|2022-04-14 09:05:20|87547.2|87497.2|87542.3|87492.3|87547.2|87508.7|87529.1|87492.3|33
1649927130000|2022-04-14 09:05:30|87542.6|87492.6|87527.5|87502.5|87542.6|87504.7|87526.8|87492|42
1649927140000|2022-04-14 09:05:40|87527.3|87502.3|87524.3|87499.3|87528.6|87503.6|87523.7|87498.7|31
1649927150000|2022-04-14 09:05:50|87524.1|87499.1|87530.9|87505.9|87531.9|87506.9|87522.9|87497.9|49
1649927160000|2022-04-14 09:06:00|87531.5|87506.5|87533.6|87508.6|87537.4|87512.4|87530.2|87505.2|49
1649927170000|2022-04-14 09:06:10|87534|87509|87529.2|87504.2|87534|87509|87528.6|87503.6|48
1649927180000|2022-04-14 09:06:20|87529.4|87504.4|87526.6|87501.6|87530.5|87505.5|87524.5|87499.5|42
1649927190000|2022-04-14 09:06:30|87525.1|87500.1|87525.2|87500.2|87526.3|87501.3|87523.8|87498.8|37
1649927200000|2022-04-14 09:06:40|87525.3|87500.3|87527.2|87502.2|87527.2|87502.2|87522.8|87497.8|36
1649927210000|2022-04-14 09:06:50|87526.9|87501.9|87527.6|87502.6|87527.7|87502.7|87526.4|87501.4|25
1649927220000|2022-04-14 09:07:00|87528|87503|87530.2|87505.2|87530.7|87505.7|87527.1|87502.1|34
1649927230000|2022-04-14 09:07:10|87530.1|87505.1|87530.4|87505.4|87530.7|87505.7|87530.1|87505.1|30
1649927240000|2022-04-14 09:07:20|87530.2|87505.2|87525|87500|87531|87506|87522.9|87497.9|35
1649927250000|2022-04-14 09:07:30|87525.3|87500.3|87524.7|87499.7|87526|87501|87523.3|87498.3|28
1649927260000|2022-04-14 09:07:40|87537.3|87487.3|87527.8|87502.8|87537.8|87505.2|87524.7|87487.2|37
1649927270000|2022-04-14 09:07:50|87528.2|87503.2|87531|87506|87544|87507.2|87528.2|87492.2|33
1649927280000|2022-04-14 09:08:00|87529.6|87504.6|87529.7|87504.7|87533.5|87508.5|87529.1|87504.1|38
1649927290000|2022-04-14 09:08:10|87530|87505|87520.6|87495.6|87533.4|87506.4|87517.1|87483.4|47
1649927300000|2022-04-14 09:08:20|87520.3|87495.3|87527.2|87502.2|87527.7|87502.7|87520.1|87495.1|51
1649927310000|2022-04-14 09:08:30|87528.3|87503.3|87524.7|87499.7|87529|87504|87524.6|87499.6|30
1649927320000|2022-04-14 09:08:40|87526.4|87501.4|87539|87514|87540.3|87515.3|87525.6|87500.6|57
1649927330000|2022-04-14 09:08:50|87538.7|87513.7|87538.6|87513.6|87541|87516|87537.2|87512.2|53
1649927340000|2022-04-14 09:09:00|87538.2|87513.2|87527|87502|87538.4|87513.4|87525.8|87500.8|50
1649927350000|2022-04-14 09:09:10|87528.1|87503.1|87526.2|87501.2|87529.7|87504.7|87524.9|87499.9|44
1649927360000|2022-04-14 09:09:20|87526.3|87501.3|87519.7|87494.7|87536.3|87501.8|87518.4|87485.7|43
1649927370000|2022-04-14 09:09:30|87519.3|87494.3|87513.5|87488.5|87521.2|87496.2|87509.3|87484.3|54
1649927380000|2022-04-14 09:09:40|87513.8|87488.8|87513.5|87488.5|87515.8|87490.8|87511.7|87486.7|38
1649927390000|2022-04-14 09:09:50|87513.7|87488.7|87508.7|87483.7|87513.7|87488.7|87508.2|87483.2|40
1649927400000|2022-04-14 09:10:00|87509|87484|87511.7|87486.7|87511.9|87486.9|87508|87483|39
1649927410000|2022-04-14 09:10:10|87512.1|87487.1|87514.2|87489.2|87514.8|87489.8|87510.2|87485.2|30
1649927420000|2022-04-14 09:10:20|87512.7|87487.7|87511.7|87486.7|87524.8|87490.7|87509|87474.3|41
1649927430000|2022-04-14 09:10:30|87511.3|87486.3|87510.5|87485.5|87524.6|87486.3|87508.8|87472.7|40
1649927440000|2022-04-14 09:10:40|87510.4|87485.4|87511.7|87486.7|87523.6|87488.1|87509.5|87471.5|37
1649927450000|2022-04-14 09:10:50|87511.9|87486.9|87514.4|87489.4|87527.7|87490.8|87511|87476.7|41
1649927460000|2022-04-14 09:11:00|87514.5|87489.5|87513.8|87488.8|87515.1|87490.1|87512.6|87487.6|20
1649927470000|2022-04-14 09:11:10|87513.7|87488.7|87511.8|87486.8|87513.8|87488.8|87511.4|87486.4|23
1649927480000|2022-04-14 09:11:20|87511.9|87486.9|87514.1|87489.1|87514.1|87489.1|87511.9|87486.9|24
1649927490000|2022-04-14 09:11:30|87514|87489|87508.3|87483.3|87521|87489.1|87507.4|87471|22
1649927500000|2022-04-14 09:11:40|87508.8|87483.8|87498.2|87473.2|87514.5|87483.8|87498.2|87464.5|43
1649927510000|2022-04-14 09:11:50|87498.4|87473.4|87502.9|87477.9|87504.3|87479.3|87498.1|87473.1|41
1649927520000|2022-04-14 09:12:00|87503.1|87478.1|87500.8|87475.8|87503.3|87478.3|87500.6|87475.6|39
1649927530000|2022-04-14 09:12:10|87500.7|87475.7|87496.4|87471.4|87501.3|87476.3|87495.7|87470.7|41
1649927540000|2022-04-14 09:12:20|87496.1|87471.1|87496.3|87471.3|87498|87473|87494.9|87469.9|39
1649927550000|2022-04-14 09:12:30|87496.4|87471.4|87498.8|87473.8|87500.7|87475.7|87496|87471|33
1649927560000|2022-04-14 09:12:40|87499.1|87474.1|87503.6|87453.6|87509.5|87474.4|87489|87453.4|38
1649927570000|2022-04-14 09:12:50|87504.3|87454.3|87503.7|87453.7|87505.7|87455.7|87503|87453|46
1649927580000|2022-04-14 09:13:00|87503.6|87453.6|87484.5|87459.5|87503.6|87465.4|87484.5|87453.3|39
1649927590000|2022-04-14 09:13:10|87484.8|87459.8|87484.1|87459.1|87485.9|87460.9|87480.5|87455.5|30
1649927600000|2022-04-14 09:13:20|87483.4|87458.4|87474.7|87449.7|87493.7|87458.4|87474.7|87440.3|45
1649927610000|2022-04-14 09:13:30|87474.8|87449.8|87467.1|87442.1|87474.8|87449.8|87464.9|87439.9|42
1649927620000|2022-04-14 09:13:40|87467.2|87442.2|87467.2|87442.2|87470.6|87445.6|87466.9|87441.9|35
1649927630000|2022-04-14 09:13:50|87467.3|87442.3|87466.4|87441.4|87467.9|87442.9|87466.3|87441.3|31
1649927640000|2022-04-14 09:14:00|87466.3|87441.3|87434.1|87409.1|87471.8|87443.3|87431|87395.3|62
1649927650000|2022-04-14 09:14:10|87433.8|87408.8|87442.6|87392.6|87442.6|87412|87428.3|87392.4|52
1649927660000|2022-04-14 09:14:20|87444.3|87394.3|87430.3|87405.3|87444.3|87406.9|87424.3|87386.6|52
1649927670000|2022-04-14 09:14:30|87430.2|87405.2|87442.3|87417.3|87454.5|87418.8|87429|87393.3|54
1649927680000|2022-04-14 09:14:40|87443|87418|87438.7|87413.7|87456.6|87420|87438.6|87406.6|44
1649927690000|2022-04-14 09:14:50|87439.3|87414.3|87440.7|87415.7|87441.7|87416.7|87437.9|87412.9|34
1649927700000|2022-04-14 09:15:00|87439|87414|87440.5|87415.5|87444.3|87419.3|87438.8|87413.8|45
1649927710000|2022-04-14 09:15:10|87441.3|87416.3|87439.8|87414.8|87441.9|87416.9|87438.8|87413.8|38
1649927720000|2022-04-14 09:15:20|87440.1|87415.1|87441.6|87416.6|87442.4|87417.4|87436.4|87411.4|47
1649927730000|2022-04-14 09:15:30|87441.8|87416.8|87440.9|87415.9|87442|87417|87440.3|87415.3|31
1649927740000|2022-04-14 09:15:40|87441.5|87416.5|87445.5|87420.5|87445.5|87420.5|87440.8|87415.8|22
1649927750000|2022-04-14 09:15:50|87446.8|87421.8|87445.9|87420.9|87447.4|87422.4|87443|87418|50
1649927760000|2022-04-14 09:16:00|87443.8|87418.8|87433.4|87408.4|87443.8|87418.8|87433.4|87408.4|45
1649927770000|2022-04-14 09:16:10|87433.5|87408.5|87441.3|87416.3|87443|87418|87433|87408|55
1649927780000|2022-04-14 09:16:20|87441.4|87416.4|87442|87417|87444.5|87419.5|87438.9|87413.9|50
1649927790000|2022-04-14 09:16:30|87442.5|87417.5|87436.8|87411.8|87458.5|87422.1|87435.8|87405.4|49
1649927800000|2022-04-14 09:16:40|87436.3|87411.3|87440|87415|87441|87416|87436.3|87411.3|54
1649927810000|2022-04-14 09:16:50|87439.7|87414.7|87439.8|87414.8|87452.5|87415.6|87437.7|87399.3|41
1649927820000|2022-04-14 09:17:00|87441|87416|87439.2|87414.2|87442.5|87417.5|87436.5|87411.5|43
1649927830000|2022-04-14 09:17:10|87439.1|87414.1|87431.9|87406.9|87451.9|87414.7|87430.5|87394.3|54
1649927840000|2022-04-14 09:17:20|87432.7|87407.7|87456.4|87406.4|87457|87418.9|87430.6|87392.9|50
1649927850000|2022-04-14 09:17:30|87444.4|87419.4|87453.9|87428.9|87461.3|87430.6|87444.4|87406|55
1649927860000|2022-04-14 09:17:40|87455.4|87430.4|87468.9|87443.9|87480|87444.4|87454.1|87429.1|46
1649927870000|2022-04-14 09:17:50|87469.2|87444.2|87468.4|87443.4|87470.5|87445.5|87466|87441|53
1649927880000|2022-04-14 09:18:00|87467.8|87442.8|87476.6|87451.6|87476.6|87451.6|87467.7|87442.7|40
1649927890000|2022-04-14 09:18:10|87476.5|87451.5|87472.4|87447.4|87484.7|87452.7|87468.5|87434.7|35
1649927900000|2022-04-14 09:18:20|87472|87447|87466.6|87441.6|87472.7|87447.7|87458.3|87433.3|51
1649927910000|2022-04-14 09:18:30|87467.1|87442.1|87471.8|87446.8|87473.5|87448.5|87464.4|87439.4|54
1649927920000|2022-04-14 09:18:40|87471.6|87446.6|87469.4|87444.4|87471.9|87446.9|87468.8|87443.8|40
1649927930000|2022-04-14 09:18:50|87469.5|87444.5|87471|87446|87471|87446|87467.5|87442.5|26
1649927940000|2022-04-14 09:19:00|87471.1|87446.1|87471|87446|87472.6|87447.6|87468.6|87443.6|43
1649927950000|2022-04-14 09:19:10|87471.2|87446.2|87471.9|87446.9|87472.8|87447.8|87469.2|87444.2|45
1649927960000|2022-04-14 09:19:20|87471.2|87446.2|87474.2|87449.2|87477.8|87452.8|87469.9|87444.9|49
1649927970000|2022-04-14 09:19:30|87475.1|87450.1|87480.8|87455.8|87480.8|87455.8|87471.3|87446.3|38
1649927980000|2022-04-14 09:19:40|87478.6|87453.6|87478.5|87453.5|87480.7|87455.7|87476.2|87451.2|28
1649927990000|2022-04-14 09:19:50|87478.3|87453.3|87483.7|87458.7|87486.1|87461.1|87477.9|87452.9|40
1649928000000|2022-04-14 09:20:00|87483.6|87458.6|87480|87455|87483.9|87458.9|87477.2|87452.2|48
1649928010000|2022-04-14 09:20:10|87480.3|87455.3|87480.5|87455.5|87481.8|87456.8|87479.3|87454.3|38
1649928020000|2022-04-14 09:20:20|87481|87456|87481.4|87456.4|87481.8|87456.8|87479.9|87454.9|21
1649928030000|2022-04-14 09:20:30|87481.7|87456.7|87483.5|87458.5|87484.4|87459.4|87481.7|87456.7|39
1649928040000|2022-04-14 09:20:40|87483.4|87458.4|87482|87457|87483.8|87458.8|87480.2|87455.2|42
1649928050000|2022-04-14 09:20:50|87482.7|87457.7|87481.2|87456.2|87484|87459|87479.4|87454.4|41
1649928060000|2022-04-14 09:21:00|87481.9|87456.9|87468.7|87443.7|87481.9|87456.9|87463.7|87438.7|56
1649928070000|2022-04-14 09:21:10|87468.8|87443.8|87471.6|87446.6|87473.7|87448.7|87467.7|87442.7|47
1649928080000|2022-04-14 09:21:20|87473.1|87448.1|87476.1|87451.1|87476.2|87451.2|87472|87447|44
1649928090000|2022-04-14 09:21:30|87476.2|87451.2|87473|87448|87482.1|87457.1|87472.4|87447.4|41
1649928100000|2022-04-14 09:21:40|87473.3|87448.3|87473|87448|87473.9|87448.9|87471.4|87446.4|45
1649928110000|2022-04-14 09:21:50|87473.1|87448.1|87473.7|87448.7|87474|87449|87472.6|87447.6|30
1649928120000|2022-04-14 09:22:00|87473.3|87448.3|87472.9|87447.9|87473.8|87448.8|87472.2|87447.2|26
1649928130000|2022-04-14 09:22:10|87472|87447|87474.6|87449.6|87474.6|87449.6|87470.6|87445.6|42
1649928140000|2022-04-14 09:22:20|87473.9|87448.9|87476.7|87451.7|87476.7|87451.7|87472.3|87447.3|41
1649928150000|2022-04-14 09:22:30|87476.3|87451.3|87480.6|87455.6|87493.5|87459.9|87476|87442.2|49
1649928160000|2022-04-14 09:22:40|87480.1|87455.1|87478.7|87453.7|87480.1|87455.1|87476.3|87451.3|39
1649928170000|2022-04-14 09:22:50|87477.8|87452.8|87490.1|87465.1|87491|87466|87477.3|87452.3|55
1649928180000|2022-04-14 09:23:00|87490|87465|87490.4|87465.4|87493.5|87468.5|87486.8|87461.8|46
1649928190000|2022-04-14 09:23:10|87490.2|87465.2|87492.1|87467.1|87493.4|87468.4|87487.2|87462.2|52
1649928200000|2022-04-14 09:23:20|87491.5|87466.5|87489.4|87464.4|87493.8|87468.8|87488.1|87463.1|52
1649928210000|2022-04-14 09:23:30|87488.9|87463.9|87489.8|87464.8|87490.9|87465.9|87488|87463|49
1649928220000|2022-04-14 09:23:40|87489.2|87464.2|87488.1|87463.1|87490|87465|87487.8|87462.8|24
1649928230000|2022-04-14 09:23:50|87487.5|87462.5|87493.7|87443.7|87494.1|87463.5|87480.9|87443.7|47
1649928240000|2022-04-14 09:24:00|87493.6|87443.6|87481.8|87456.8|87493.6|87457|87480.8|87443.6|37
1649928250000|2022-04-14 09:24:10|87481.7|87456.7|87479.4|87454.4|87481.7|87456.7|87478.8|87453.8|46
1649928260000|2022-04-14 09:24:20|87479.7|87454.7|87479.1|87454.1|87479.8|87454.8|87477.4|87452.4|38
1649928270000|2022-04-14 09:24:30|87479|87454|87479.5|87454.5|87480.3|87455.3|87478|87453|25
1649928280000|2022-04-14 09:24:40|87479.3|87454.3|87479.6|87454.6|87479.6|87454.6|87478.4|87453.4|29
1649928290000|2022-04-14 09:24:50|87479.7|87454.7|87482.7|87457.7|87485.4|87460.4|87479.2|87454.2|34
1649928300000|2022-04-14 09:25:00|87482.9|87457.9|87473.8|87448.8|87486.8|87461.8|87473.2|87448.2|58
1649928310000|2022-04-14 09:25:10|87474|87449|87472.4|87447.4|87474|87449|87471.4|87446.4|38
1649928320000|2022-04-14 09:25:20|87472.3|87447.3|87470.6|87445.6|87472.4|87447.4|87468.3|87443.3|35
1649928330000|2022-04-14 09:25:30|87468.8|87443.8|87473.4|87448.4|87486.3|87449.3|87467|87434.5|55
1649928340000|2022-04-14 09:25:40|87474.9|87449.9|87494|87469|87506.9|87469.3|87473.6|87448.6|41
1649928350000|2022-04-14 09:25:50|87494.2|87469.2|87490.6|87465.6|87507.7|87470.8|87490.6|87455.8|45
1649928360000|2022-04-14 09:26:00|87491|87466|87484.5|87459.5|87492.2|87467.2|87482|87457|45
1649928370000|2022-04-14 09:26:10|87485|87460|87482.8|87457.8|87485.9|87460.9|87481.6|87456.6|28
1649928380000|2022-04-14 09:26:20|87482.7|87457.7|87481.3|87456.3|87483.2|87458.2|87480.9|87455.9|31
1649928390000|2022-04-14 09:26:30|87481.4|87456.4|87470.8|87445.8|87482.6|87457.6|87469|87444|38
1649928400000|2022-04-14 09:26:40|87471.5|87446.5|87467.2|87442.2|87473.1|87448.1|87466.7|87441.7|51
1649928410000|2022-04-14 09:26:50|87466.7|87441.7|87466.1|87441.1|87468.1|87443.1|87465.4|87440.4|53
1649928420000|2022-04-14 09:27:00|87479.4|87429.4|87479.4|87454.4|87496|87459|87467.7|87429.4|48
1649928430000|2022-04-14 09:27:10|87479.3|87454.3|87478.5|87453.5|87480.3|87455.3|87477.7|87452.7|41
1649928440000|2022-04-14 09:27:20|87478.3|87453.3|87477.4|87452.4|87479.5|87454.5|87477.1|87452.1|40
1649928450000|2022-04-14 09:27:30|87477|87452|87467.7|87442.7|87477.9|87452.9|87462.9|87437.9|44
1649928460000|2022-04-14 09:27:40|87467.8|87442.8|87466.6|87441.6|87467.8|87442.8|87465.3|87440.3|36
1649928470000|2022-04-14 09:27:50|87466|87441|87466.9|87441.9|87466.9|87441.9|87464.4|87439.4|40
1649928480000|2022-04-14 09:28:00|87466.7|87441.7|87468.5|87443.5|87469.8|87444.8|87465.3|87440.3|48
1649928490000|2022-04-14 09:28:10|87468.6|87443.6|87467.3|87442.3|87470.1|87445.1|87465.6|87440.6|45
1649928500000|2022-04-14 09:28:20|87468.2|87443.2|87464.8|87439.8|87469.5|87444.5|87464.6|87439.6|41
1649928510000|2022-04-14 09:28:30|87464.1|87439.1|87462.4|87437.4|87464.8|87439.8|87461.3|87436.3|26
1649928520000|2022-04-14 09:28:40|87462|87437|87462.6|87437.6|87462.8|87437.8|87461.6|87436.6|17
1649928530000|2022-04-14 09:28:50|87462.7|87437.7|87463.1|87438.1|87463.1|87438.1|87461.8|87436.8|29
1649928540000|2022-04-14 09:29:00|87463.7|87438.7|87459.2|87434.2|87463.7|87438.7|87458.8|87433.8|46
1649928550000|2022-04-14 09:29:10|87459.6|87434.6|87459|87434|87465.6|87434.6|87452.2|87414.8|56
1649928560000|2022-04-14 09:29:20|87459.5|87434.5|87457.8|87432.8|87459.5|87434.5|87454.5|87429.5|54
1649928570000|2022-04-14 09:29:30|87457.4|87432.4|87458.6|87433.6|87459.4|87434.4|87456.5|87431.5|34
1649928580000|2022-04-14 09:29:40|87458.8|87433.8|87460.7|87435.7|87462|87437|87458.7|87433.7|33
1649928590000|2022-04-14 09:29:50|87460.6|87435.6|87451.8|87426.8|87460.6|87435.6|87449.7|87424.7|42
1649928600000|2022-04-14 09:30:00|87450.1|87425.1|87452|87427|87454|87429|87450.1|87425.1|29
1649928610000|2022-04-14 09:30:10|87452.3|87427.3|87465.1|87440.1|87477.3|87441.2|87452.3|87427.3|43
1649928620000|2022-04-14 09:30:20|87464.5|87439.5|87465.8|87440.8|87466.8|87441.8|87461.3|87436.3|50
1649928630000|2022-04-14 09:30:30|87465.4|87440.4|87460.3|87435.3|87466.6|87441.6|87460.1|87435.1|42
1649928640000|2022-04-14 09:30:40|87460.9|87435.9|87464.9|87439.9|87465|87440|87460.8|87435.8|40
1649928650000|2022-04-14 09:30:50|87464.5|87439.5|87464|87439|87464.8|87439.8|87463.7|87438.7|23
1649928660000|2022-04-14 09:31:00|87464.1|87439.1|87456.8|87431.8|87464.2|87439.2|87454.9|87429.9|26
1649928670000|2022-04-14 09:31:10|87456.6|87431.6|87459.2|87434.2|87459.9|87434.9|87456.6|87431.6|36
1649928680000|2022-04-14 09:31:20|87457.2|87432.2|87459.4|87434.4|87459.5|87434.5|87457.1|87432.1|32
1649928690000|2022-04-14 09:31:30|87459.9|87434.9|87456.3|87431.3|87477.8|87440.2|87455|87426.9|42
1649928700000|2022-04-14 09:31:40|87456.5|87431.5|87454.5|87429.5|87457|87432|87453.4|87428.4|34
1649928710000|2022-04-14 09:31:50|87455.3|87430.3|87460.8|87435.8|87460.8|87435.8|87454.4|87429.4|27
1649928720000|2022-04-14 09:32:00|87463.1|87438.1|87465.2|87440.2|87466.1|87441.1|87462.5|87437.5|48
1649928730000|2022-04-14 09:32:10|87465|87440|87459.9|87434.9|87465|87440|87459.7|87434.7|48
1649928740000|2022-04-14 09:32:20|87460.3|87435.3|87455.8|87430.8|87462.3|87437.3|87455.4|87430.4|43
1649928750000|2022-04-14 09:32:30|87457.7|87432.7|87460.8|87435.8|87461.8|87436.8|87457.3|87432.3|35
1649928760000|2022-04-14 09:32:40|87460.3|87435.3|87454.8|87429.8|87461.3|87436.3|87451.2|87426.2|31
1649928770000|2022-04-14 09:32:50|87453.4|87428.4|87457.4|87432.4|87461.6|87436.6|87453.4|87428.4|53
1649928780000|2022-04-14 09:33:00|87457.9|87432.9|87454.5|87429.5|87459.6|87434.6|87453.9|87428.9|43
1649928790000|2022-04-14 09:33:10|87454.3|87429.3|87446.7|87421.7|87454.9|87429.9|87440.4|87415.4|59
1649928800000|2022-04-14 09:33:20|87447.3|87422.3|87447|87422|87448.3|87423.3|87445.1|87420.1|42
1649928810000|2022-04-14 09:33:30|87447.1|87422.1|87450|87425|87450.4|87425.4|87446.3|87421.3|36
1649928820000|2022-04-14 09:33:40|87450.1|87425.1|87456.5|87431.5|87456.5|87431.5|87450.1|87425.1|43
1649928830000|2022-04-14 09:33:50|87457.4|87432.4|87456.3|87431.3|87460|87435|87455.9|87430.9|46
1649928840000|2022-04-14 09:34:00|87456.1|87431.1|87431.6|87406.6|87456.4|87431.4|87430.6|87405.6|52
1649928850000|2022-04-14 09:34:10|87430.8|87405.8|87417.8|87392.8|87430.9|87405.9|87415.9|87390.9|57
1649928860000|2022-04-14 09:34:20|87417|87392|87408.9|87383.9|87418.1|87393.1|87404.6|87379.6|58
1649928870000|2022-04-14 09:34:30|87408.5|87383.5|87400.4|87375.4|87409.5|87384.5|87396.7|87359.5|45
1649928880000|2022-04-14 09:34:40|87399|87374|87400.8|87375.8|87402.9|87377.9|87398.9|87373.9|30
1649928890000|2022-04-14 09:34:50|87400.4|87375.4|87429.7|87379.7|87431.5|87394|87400.4|87375.4|42
1649928900000|2022-04-14 09:35:00|87428.8|87378.8|87410.9|87385.9|87430.1|87392.4|87410.8|87378.7|43
1649928910000|2022-04-14 09:35:10|87412|87387|87424.3|87374.3|87424.3|87387.1|87410.9|87374|19
1649928920000|2022-04-14 09:35:20|87424.4|87374.4|87414|87389|87424.6|87389|87410.7|87373.5|29
1649928930000|2022-04-14 09:35:30|87414.1|87389.1|87417.6|87392.6|87418.6|87393.6|87412.7|87387.7|35
1649928940000|2022-04-14 09:35:40|87417.5|87392.5|87428.5|87378.5|87429.9|87394.6|87417.2|87378.5|28
1649928950000|2022-04-14 09:35:50|87427.9|87377.9|87428.1|87378.1|87429.6|87391.6|87410.3|87375.7|42
1649928960000|2022-04-14 09:36:00|87428.3|87378.3|87410.8|87385.8|87428.3|87389.9|87409.6|87374.4|39
1649928970000|2022-04-14 09:36:10|87410.9|87385.9|87412.9|87387.9|87425.2|87389.3|87410.5|87375.2|28
1649928980000|2022-04-14 09:36:20|87413.4|87388.4|87417|87392|87417|87392|87412.4|87387.4|21
1649928990000|2022-04-14 09:36:30|87418.6|87393.6|87423.5|87398.5|87433.5|87401.1|87416|87383.5|44
1649929000000|2022-04-14 09:36:40|87423.6|87398.6|87423.2|87398.2|87423.7|87398.7|87422.5|87397.5|15
1649929010000|2022-04-14 09:36:50|87423.4|87398.4|87422.2|87397.2|87423.4|87398.4|87421.4|87396.4|28
1649929020000|2022-04-14 09:37:00|87422.3|87397.3|87465.1|87415.1|87466.2|87426.5|87420.1|87395.1|55
1649929030000|2022-04-14 09:37:10|87465|87415|87445.8|87420.8|87465|87424.4|87440.3|87405.6|47
1649929040000|2022-04-14 09:37:20|87444.6|87419.6|87441.3|87416.3|87444.6|87419.6|87440.7|87415.7|40
1649929050000|2022-04-14 09:37:30|87441.2|87416.2|87443.6|87418.6|87444.4|87419.4|87437.8|87412.8|33
1649929060000|2022-04-14 09:37:40|87443.4|87418.4|87439.3|87414.3|87445.4|87420.4|87438.8|87413.8|46
1649929070000|2022-04-14 09:37:50|87440.4|87415.4|87439.4|87414.4|87441.8|87416.8|87439.2|87414.2|30
1649929080000|2022-04-14 09:38:00|87439.5|87414.5|87443.7|87418.7|87444.5|87419.5|87438.5|87413.5|36
1649929090000|2022-04-14 09:38:10|87443.4|87418.4|87441.8|87416.8|87443.9|87418.9|87441.8|87416.8|21
1649929100000|2022-04-14 09:38:20|87442|87417|87429.1|87404.1|87442.7|87417.7|87426.8|87401.8|45
1649929110000|2022-04-14 09:38:30|87428.8|87403.8|87435.2|87410.2|87435.2|87410.2|87424.6|87399.6|46
1649929120000|2022-04-14 09:38:40|87432.8|87407.8|87440.5|87415.5|87451.5|87416.8|87431.8|87401.1|46
1649929130000|2022-04-14 09:38:50|87440.2|87415.2|87447|87422|87457.5|87423.6|87440.2|87403.9|43
1649929140000|2022-04-14 09:39:00|87446.9|87421.9|87440.7|87415.7|87449.4|87424.4|87438.1|87413.1|55
1649929150000|2022-04-14 09:39:10|87441.2|87416.2|87439|87414|87441.7|87416.7|87438.4|87413.4|27
1649929160000|2022-04-14 09:39:20|87438.9|87413.9|87438.2|87413.2|87439.2|87414.2|87438.2|87413.2|22
1649929170000|2022-04-14 09:39:30|87438.4|87413.4|87436.2|87411.2|87448.4|87420.2|87435.4|87398|49
1649929180000|2022-04-14 09:39:40|87436.1|87411.1|87440.4|87415.4|87440.4|87415.4|87436.1|87411.1|33
1649929190000|2022-04-14 09:39:50|87440.7|87415.7|87441.9|87416.9|87443.5|87418.5|87440.5|87415.5|23
1649929200000|2022-04-14 09:40:00|87441.4|87416.4|87451.1|87426.1|87451.5|87426.5|87441.4|87416.4|49
1649929210000|2022-04-14 09:40:10|87451|87426|87447.3|87422.3|87451.3|87426.3|87446.6|87421.6|36
1649929220000|2022-04-14 09:40:20|87447.7|87422.7|87447.3|87422.3|87447.8|87422.8|87446.3|87421.3|33
1649929230000|2022-04-14 09:40:30|87447.8|87422.8|87446.6|87421.6|87448|87423|87446.4|87421.4|21
1649929240000|2022-04-14 09:40:40|87446.8|87421.8|87444.7|87419.7|87446.8|87421.8|87443.8|87418.8|29
1649929250000|2022-04-14 09:40:50|87444.5|87419.5|87446|87421|87447.1|87422.1|87444.4|87419.4|26
1649929260000|2022-04-14 09:41:00|87445.9|87420.9|87448.9|87423.9|87463.6|87426.8|87445.5|87413.6|43
1649929270000|2022-04-14 09:41:10|87448.7|87423.7|87448.9|87423.9|87449.9|87424.9|87448.6|87423.6|18
1649929280000|2022-04-14 09:41:20|87448.8|87423.8|87449.4|87424.4|87449.4|87424.4|87446.6|87421.6|34
1649929290000|2022-04-14 09:41:30|87449.6|87424.6|87449.3|87424.3|87450.4|87425.4|87449.3|87424.3|26
1649929300000|2022-04-14 09:41:40|87449.6|87424.6|87457.2|87432.2|87471.1|87434.1|87449.4|87417.2|41
1649929310000|2022-04-14 09:41:50|87457.3|87432.3|87456.8|87431.8|87469.2|87432.6|87456|87417.9|31
1649929320000|2022-04-14 09:42:00|87456.1|87431.1|87507|87482|87517.6|87482.3|87456.1|87431.1|47
1649929330000|2022-04-14 09:42:10|87505.4|87480.4|87515.5|87490.5|87527.4|87493.5|87503.4|87466.3|69
1649929340000|2022-04-14 09:42:20|87516.2|87491.2|87522.1|87497.1|87525.3|87500.3|87513.8|87488.8|65
1649929350000|2022-04-14 09:42:30|87521.9|87496.9|87549.3|87499.3|87549.3|87511.8|87521.9|87485.8|51
1649929360000|2022-04-14 09:42:40|87531.5|87506.5|87530.6|87505.6|87534.6|87509.6|87521.1|87496.1|64
1649929370000|2022-04-14 09:42:50|87527.9|87502.9|87525.6|87500.6|87540.4|87506.2|87524.2|87490.4|61
1649929380000|2022-04-14 09:43:00|87525.3|87500.3|87526|87501|87530.4|87505.4|87523.1|87498.1|46
1649929390000|2022-04-14 09:43:10|87525.8|87500.8|87528.4|87503.4|87532.5|87507.5|87525.8|87500.8|50
1649929400000|2022-04-14 09:43:20|87528.3|87503.3|87530.1|87505.1|87536.6|87511.6|87524.4|87499.4|45
1649929410000|2022-04-14 09:43:30|87530.3|87505.3|87519.6|87494.6|87543.1|87506.1|87518.3|87492.7|49
1649929420000|2022-04-14 09:43:40|87518.9|87493.9|87517.7|87492.7|87519.4|87494.4|87515.4|87490.4|45
1649929430000|2022-04-14 09:43:50|87518|87493|87512.4|87487.4|87518.8|87493.8|87512.4|87487.4|46
1649929440000|2022-04-14 09:44:00|87512.2|87487.2|87516.8|87491.8|87517.6|87492.6|87512.2|87487.2|53
1649929450000|2022-04-14 09:44:10|87516.9|87491.9|87505.7|87480.7|87516.9|87491.9|87505.7|87480.7|49
1649929460000|2022-04-14 09:44:20|87504.6|87479.6|87506.8|87481.8|87508.8|87483.8|87497.6|87472.6|56
1649929470000|2022-04-14 09:44:30|87507.1|87482.1|87509.4|87484.4|87509.4|87484.4|87506.1|87481.1|45
1649929480000|2022-04-14 09:44:40|87509.1|87484.1|87516.6|87491.6|87518.8|87493.8|87507.6|87482.6|38
1649929490000|2022-04-14 09:44:50|87516.1|87491.1|87514.4|87489.4|87522|87497|87509.9|87484.9|45
1649929500000|2022-04-14 09:45:00|87514.9|87489.9|87515.5|87490.5|87516|87491|87510.8|87485.8|57
1649929510000|2022-04-14 09:45:10|87515.6|87490.6|87515.7|87490.7|87516.9|87491.9|87514.5|87489.5|40
1649929520000|2022-04-14 09:45:20|87515.8|87490.8|87517.9|87492.9|87520.3|87495.3|87514.4|87489.4|36
1649929530000|2022-04-14 09:45:30|87518.5|87493.5|87515.9|87490.9|87518.8|87493.8|87514.1|87489.1|45
1649929540000|2022-04-14 09:45:40|87515.8|87490.8|87510.3|87485.3|87515.8|87490.8|87506.7|87481.7|49
1649929550000|2022-04-14 09:45:50|87509.2|87484.2|87510|87485|87511.7|87486.7|87507.9|87482.9|38
1649929560000|2022-04-14 09:46:00|87510.4|87485.4|87514.5|87489.5|87515.4|87490.4|87508.9|87483.9|52
1649929570000|2022-04-14 09:46:10|87514|87489|87515.2|87490.2|87515.4|87490.4|87513.6|87488.6|31
1649929580000|2022-04-14 09:46:20|87515.7|87490.7|87517|87492|87518.1|87493.1|87515.7|87490.7|24
1649929590000|2022-04-14 09:46:30|87516.9|87491.9|87506.1|87481.1|87516.9|87491.9|87504.5|87479.5|41
1649929600000|2022-04-14 09:46:40|87506.3|87481.3|87514.7|87489.7|87514.7|87489.7|87505.6|87480.6|35
1649929610000|2022-04-14 09:46:50|87514.6|87489.6|87515.7|87490.7|87517.7|87492.7|87514.2|87489.2|34
1649929620000|2022-04-14 09:47:00|87516|87491|87511.4|87486.4|87516.6|87491.6|87510.9|87485.9|29
1649929630000|2022-04-14 09:47:10|87512.9|87487.9|87514|87489|87515.5|87490.5|87512.5|87487.5|29
1649929640000|2022-04-14 09:47:20|87514.2|87489.2|87515.9|87490.9|87515.9|87490.9|87513.9|87488.9|20
1649929650000|2022-04-14 09:47:30|87515.8|87490.8|87514|87489|87515.9|87490.9|87513.9|87488.9|15
1649929660000|2022-04-14 09:47:40|87513.8|87488.8|87522.8|87497.8|87526|87501|87513.7|87488.7|43
1649929670000|2022-04-14 09:47:50|87523.2|87498.2|87530.8|87505.8|87531.8|87506.8|87523.1|87498.1|40
1649929680000|2022-04-14 09:48:00|87532.1|87507.1|87526.6|87501.6|87532.1|87507.1|87524.8|87499.8|47
1649929690000|2022-04-14 09:48:10|87527|87502|87527.4|87502.4|87528.1|87503.1|87526.2|87501.2|38
1649929700000|2022-04-14 09:48:20|87527.3|87502.3|87526.3|87501.3|87527.6|87502.6|87524.1|87499.1|29
1649929710000|2022-04-14 09:48:30|87525.9|87500.9|87525.7|87500.7|87526.6|87501.6|87524.9|87499.9|15
1649929720000|2022-04-14 09:48:40|87524.1|87499.1|87518.4|87493.4|87524.7|87499.7|87517.4|87492.4|25
1649929730000|2022-04-14 09:48:50|87518.9|87493.9|87524|87499|87524.6|87499.6|87518.5|87493.5|28
1649929740000|2022-04-14 09:49:00|87522.5|87497.5|87519.6|87494.6|87523|87498|87518.9|87493.9|46
1649929750000|2022-04-14 09:49:10|87520.1|87495.1|87517.3|87492.3|87521.1|87496.1|87516.2|87491.2|31
1649929760000|2022-04-14 09:49:20|87517.6|87492.6|87526.4|87501.4|87527.4|87502.4|87517.6|87492.6|50
1649929770000|2022-04-14 09:49:30|87526.5|87501.5|87526.9|87501.9|87531.5|87506.5|87526.5|87501.5|40
1649929780000|2022-04-14 09:49:40|87526.1|87501.1|87523.2|87498.2|87527.4|87502.4|87521.8|87496.8|38
1649929790000|2022-04-14 09:49:50|87522.9|87497.9|87527.1|87502.1|87527.1|87502.1|87522.9|87497.9|38
1649929800000|2022-04-14 09:50:00|87524.9|87499.9|87553.7|87528.7|87601.1|87562.4|87524.9|87499.9|67
1649929810000|2022-04-14 09:50:10|87553.3|87528.3|87587.5|87562.5|87587.5|87562.5|87552.7|87527.7|73
1649929820000|2022-04-14 09:50:20|87588|87563|87578.6|87553.6|87617|87579.9|87578.4|87549.2|72
1649929830000|2022-04-14 09:50:30|87580.2|87555.2|87561|87536|87585.9|87560.9|87553.9|87519.8|72
1649929840000|2022-04-14 09:50:40|87560.1|87535.1|87562.4|87537.4|87572.9|87547.9|87559.9|87534.9|59
1649929850000|2022-04-14 09:50:50|87562.9|87537.9|87550.7|87525.7|87563|87538|87541.2|87516.2|71
1649929860000|2022-04-14 09:51:00|87551|87526|87563.5|87538.5|87563.5|87538.5|87548.8|87523.8|64
1649929870000|2022-04-14 09:51:10|87564.7|87539.7|87544|87519|87565.2|87540.2|87543.8|87518.8|64
1649929880000|2022-04-14 09:51:20|87543.2|87518.2|87559.4|87534.4|87569|87536.3|87543|87518|55
1649929890000|2022-04-14 09:51:30|87559.8|87534.8|87564.5|87539.5|87582|87545.5|87554.9|87529.9|67
1649929900000|2022-04-14 09:51:40|87564.2|87539.2|87568|87543|87569|87544|87560.5|87535.5|58
1649929910000|2022-04-14 09:51:50|87567.9|87542.9|87562|87537|87570|87545|87559.8|87534.8|50
1649929920000|2022-04-14 09:52:00|87562.3|87537.3|87594.8|87544.8|87595.7|87557.7|87548.6|87511.6|66
1649929930000|2022-04-14 09:52:10|87594.5|87544.5|87570.7|87545.7|87594.5|87554.9|87555.4|87521.6|69
1649929940000|2022-04-14 09:52:20|87570.8|87545.8|87573.2|87548.2|87573.8|87548.8|87567.7|87542.7|52
1649929950000|2022-04-14 09:52:30|87572.1|87547.1|87566.9|87541.9|87574.2|87549.2|87565.2|87540.2|49
1649929960000|2022-04-14 09:52:40|87566.6|87541.6|87565.9|87540.9|87569.9|87544.9|87565.2|87540.2|53
1649929970000|2022-04-14 09:52:50|87566.3|87541.3|87546|87521|87580.3|87541.9|87545|87520|56
1649929980000|2022-04-14 09:53:00|87549.4|87524.4|87549.5|87499.5|87554.1|87525.6|87533.5|87497.4|63
1649929990000|2022-04-14 09:53:10|87549.6|87499.6|87536.7|87511.7|87559.3|87523.4|87536.7|87495.6|65
1649930000000|2022-04-14 09:53:20|87537.5|87512.5|87555.2|87505.2|87557.9|87524|87536.4|87502.7|70
1649930010000|2022-04-14 09:53:30|87555.7|87505.7|87562|87512|87567|87530.5|87538.8|87502.6|66
1649930020000|2022-04-14 09:53:40|87563.4|87513.4|87551.8|87526.8|87563.4|87526.9|87544.8|87511.1|55
1649930030000|2022-04-14 09:53:50|87551.5|87526.5|87567.1|87542.1|87580.5|87544.7|87548.5|87514.4|63
1649930040000|2022-04-14 09:54:00|87566.8|87541.8|87563.6|87538.6|87583.6|87552.2|87560.4|87533.6|67
1649930050000|2022-04-14 09:54:10|87563.8|87538.8|87548.6|87523.6|87569.9|87540.3|87545.9|87508.5|64
1649930060000|2022-04-14 09:54:20|87550.1|87525.1|87575.1|87525.1|87578.7|87538.7|87550.1|87518.6|57
1649930070000|2022-04-14 09:54:30|87575|87525|87569.1|87519.1|87577.1|87539.8|87541.2|87508.4|60
1649930080000|2022-04-14 09:54:40|87569|87519|87549.6|87524.6|87569.2|87529.5|87544.7|87510.2|46
1649930090000|2022-04-14 09:54:50|87549|87524|87541.9|87516.9|87552.4|87527.4|87536|87511|57
1649930100000|2022-04-14 09:55:00|87541.2|87516.2|87546.6|87521.6|87547.6|87522.6|87533.5|87508.5|66
1649930110000|2022-04-14 09:55:10|87546.7|87521.7|87540.3|87515.3|87547|87522|87539.3|87514.3|56
1649930120000|2022-04-14 09:55:20|87540.6|87515.6|87543.7|87518.7|87543.8|87518.8|87532.1|87507.1|59
1649930130000|2022-04-14 09:55:30|87543.2|87518.2|87532.5|87507.5|87547.7|87518.8|87532.1|87496.8|60
1649930140000|2022-04-14 09:55:40|87532.7|87507.7|87537.8|87512.8|87537.8|87512.8|87530.5|87505.5|37
1649930150000|2022-04-14 09:55:50|87537.5|87512.5|87533|87508|87537.5|87512.5|87527.8|87502.8|55
1649930160000|2022-04-14 09:56:00|87533.2|87508.2|87530|87505|87534.7|87509.7|87519.8|87494.8|65
1649930170000|2022-04-14 09:56:10|87526.3|87501.3|87526.9|87501.9|87528.4|87503.4|87523.6|87498.6|46
1649930180000|2022-04-14 09:56:20|87526.7|87501.7|87530.7|87505.7|87532.9|87507.9|87526.1|87501.1|40
1649930190000|2022-04-14 09:56:30|87530.8|87505.8|87537.5|87512.5|87551.1|87514.3|87528.6|87501.1|44
1649930200000|2022-04-14 09:56:40|87537.1|87512.1|87533.2|87508.2|87538.3|87513.3|87528.5|87503.5|56
1649930210000|2022-04-14 09:56:50|87533.3|87508.3|87530.9|87505.9|87534.5|87509.5|87530.7|87505.7|33
1649930220000|2022-04-14 09:57:00|87531|87506|87529.5|87504.5|87535.3|87510.3|87527.4|87502.4|38
1649930230000|2022-04-14 09:57:10|87529.6|87504.6|87525.2|87500.2|87530|87505|87523.3|87498.3|55
1649930240000|2022-04-14 09:57:20|87525.1|87500.1|87535.9|87510.9|87535.9|87510.9|87525|87500|57
1649930250000|2022-04-14 09:57:30|87534.7|87509.7|87550.2|87500.2|87550.2|87517.4|87530.3|87500.2|67
1649930260000|2022-04-14 09:57:40|87550.3|87500.3|87532.1|87507.1|87550.9|87512.5|87525.7|87500.3|67
1649930270000|2022-04-14 09:57:50|87532.2|87507.2|87536.6|87486.6|87536.6|87508|87521.6|87484.8|53
1649930280000|2022-04-14 09:58:00|87536|87486|87505.9|87480.9|87536|87495|87505.9|87479.4|54
1649930290000|2022-04-14 09:58:10|87506.7|87481.7|87501.5|87476.5|87521.4|87486.2|87500.7|87470.3|51
1649930300000|2022-04-14 09:58:20|87502.3|87477.3|87502.5|87477.5|87504.8|87479.8|87502.1|87477.1|46
1649930310000|2022-04-14 09:58:30|87502.1|87477.1|87491.1|87466.1|87502.5|87477.5|87489.3|87464.3|48
1649930320000|2022-04-14 09:58:40|87491|87466|87485.2|87460.2|87492.6|87467.6|87484.8|87459.8|37
1649930330000|2022-04-14 09:58:50|87484.8|87459.8|87484.3|87459.3|87486.5|87461.5|87484.2|87459.2|33
1649930340000|2022-04-14 09:59:00|87484.4|87459.4|87483.2|87458.2|87492.5|87467.5|87483.2|87458.2|54
1649930350000|2022-04-14 09:59:10|87483.7|87458.7|87475.7|87450.7|87492|87458.7|87475.4|87441.3|47
1649930360000|2022-04-14 09:59:20|87476|87451|87466.2|87441.2|87482.2|87451.6|87460.4|87422.9|59
1649930370000|2022-04-14 09:59:30|87465.9|87440.9|87465.3|87440.3|87467.4|87442.4|87453.3|87428.3|58
1649930380000|2022-04-14 09:59:40|87464.9|87439.9|87467.5|87442.5|87467.8|87442.8|87462|87437|51
1649930390000|2022-04-14 09:59:50|87467.4|87442.4|87459.2|87434.2|87468.1|87443.1|87455.2|87430.2|57
1649930400000|2022-04-14 10:00:00|87459.3|87434.3|87468.8|87443.8|87469.7|87444.7|87459.3|87434.3|59
1649930410000|2022-04-14 10:00:10|87468.7|87443.7|87466.4|87441.4|87468.9|87443.9|87465.2|87440.2|42
1649930420000|2022-04-14 10:00:20|87466.3|87441.3|87464.2|87439.2|87466.3|87441.3|87460.9|87435.9|49
1649930430000|2022-04-14 10:00:30|87467.2|87442.2|87457.8|87432.8|87470|87445|87455.4|87430.4|55
1649930440000|2022-04-14 10:00:40|87458.8|87433.8|87435|87410|87464.5|87435.5|87433.6|87395.4|67
1649930450000|2022-04-14 10:00:50|87434.8|87409.8|87441.3|87416.3|87443.3|87418.3|87431.2|87406.2|49
1649930460000|2022-04-14 10:01:00|87442.7|87417.7|87439.6|87414.6|87464.9|87428.6|87439.4|87405.9|67
1649930470000|2022-04-14 10:01:10|87439.9|87414.9|87437.9|87412.9|87443.7|87418.7|87435.6|87410.6|59
1649930480000|2022-04-14 10:01:20|87439.2|87414.2|87432.7|87407.7|87443.4|87414.5|87429.6|87392.8|45
1649930490000|2022-04-14 10:01:30|87433|87408|87438.7|87413.7|87439.8|87414.8|87433|87408|45
1649930500000|2022-04-14 10:01:40|87438.8|87413.8|87439|87414|87439.1|87414.1|87437.8|87412.8|23
1649930510000|2022-04-14 10:01:50|87439.3|87414.3|87442.4|87417.4|87442.7|87417.7|87438.8|87413.8|27
1649930520000|2022-04-14 10:02:00|87442.6|87417.6|87444.5|87419.5|87448|87423|87441.8|87416.8|52
1649930530000|2022-04-14 10:02:10|87444.3|87419.3|87442.9|87417.9|87444.3|87419.3|87439.2|87414.2|46
1649930540000|2022-04-14 10:02:20|87442.7|87417.7|87440.4|87415.4|87443.6|87418.6|87439.7|87414.7|35
1649930550000|2022-04-14 10:02:30|87440.2|87415.2|87433.5|87408.5|87443.5|87418.5|87433.5|87408.5|50
1649930560000|2022-04-14 10:02:40|87434.6|87409.6|87435.3|87410.3|87438.4|87413.4|87433.3|87408.3|41
1649930570000|2022-04-14 10:02:50|87435.6|87410.6|87438.7|87413.7|87440.6|87415.6|87434.4|87409.4|44
1649930580000|2022-04-14 10:03:00|87438|87413|87442.4|87417.4|87444.4|87419.4|87438|87413|52
1649930590000|2022-04-14 10:03:10|87442.5|87417.5|87444.4|87419.4|87452.1|87427.1|87442|87417|58
1649930600000|2022-04-14 10:03:20|87445.4|87420.4|87440.8|87415.8|87453.1|87421|87438.2|87402.5|54
1649930610000|2022-04-14 10:03:30|87440.4|87415.4|87450.9|87425.9|87452.2|87427.2|87439.8|87414.8|59
1649930620000|2022-04-14 10:03:40|87450.4|87425.4|87466.6|87441.6|87470.7|87445.7|87450.4|87425.4|57
1649930630000|2022-04-14 10:03:50|87466.7|87441.7|87469.1|87444.1|87476.6|87451.6|87466.7|87441.7|54
1649930640000|2022-04-14 10:04:00|87469.3|87444.3|87442.7|87417.7|87473.1|87448.1|87442.7|87417.7|51
1649930650000|2022-04-14 10:04:10|87444.1|87419.1|87440.2|87415.2|87444.1|87419.1|87440.1|87415.1|42
1649930660000|2022-04-14 10:04:20|87440.4|87415.4|87442.2|87417.2|87443.1|87418.1|87440|87415|42
1649930670000|2022-04-14 10:04:30|87442.6|87417.6|87435.3|87410.3|87442.6|87417.6|87433.8|87408.8|42
1649930680000|2022-04-14 10:04:40|87435.1|87410.1|87419.2|87394.2|87436.5|87410.1|87419|87385.6|46
1649930690000|2022-04-14 10:04:50|87419.9|87394.9|87423.3|87398.3|87424.5|87399.5|87416.9|87391.9|47
1649930700000|2022-04-14 10:05:00|87423.5|87398.5|87424|87399|87424|87399|87422.1|87397.1|28
1649930710000|2022-04-14 10:05:10|87424.3|87399.3|87428.2|87403.2|87428.6|87403.6|87424.2|87399.2|40
1649930720000|2022-04-14 10:05:20|87427.8|87402.8|87426|87401|87428.1|87403.1|87425.1|87400.1|41
1649930730000|2022-04-14 10:05:30|87425.6|87400.6|87439.2|87414.2|87442.4|87417.4|87425.4|87400.4|45
1649930740000|2022-04-14 10:05:40|87439.4|87414.4|87437.7|87412.7|87441.3|87416.3|87436|87411|35
1649930750000|2022-04-14 10:05:50|87437.8|87412.8|87453.5|87428.5|87453.5|87428.5|87437.8|87412.8|43
1649930760000|2022-04-14 10:06:00|87452.3|87427.3|87452.1|87427.1|87457.8|87432.8|87451.4|87426.4|55
1649930770000|2022-04-14 10:06:10|87452.5|87427.5|87453.3|87428.3|87455.6|87430.6|87450.4|87425.4|41
1649930780000|2022-04-14 10:06:20|87453.1|87428.1|87447.9|87422.9|87453.1|87428.1|87447.2|87422.2|35
1649930790000|2022-04-14 10:06:30|87447.7|87422.7|87448.6|87423.6|87451.4|87426.4|87447.4|87422.4|34
1649930800000|2022-04-14 10:06:40|87448.5|87423.5|87448.5|87423.5|87448.9|87423.9|87447.5|87422.5|24
1649930810000|2022-04-14 10:06:50|87448.6|87423.6|87446|87421|87450.2|87425.2|87445.4|87420.4|22
1649930820000|2022-04-14 10:07:00|87445.7|87420.7|87445.1|87420.1|87445.7|87420.7|87442.5|87417.5|52
1649930830000|2022-04-14 10:07:10|87445.3|87420.3|87439.5|87414.5|87451.5|87422.2|87438|87401.5|48
1649930840000|2022-04-14 10:07:20|87439.6|87414.6|87436.7|87411.7|87441|87416|87435.4|87410.4|46
1649930850000|2022-04-14 10:07:30|87437.7|87412.7|87440.9|87415.9|87442.5|87417.5|87437.7|87412.7|50
1649930860000|2022-04-14 10:07:40|87440.8|87415.8|87435.4|87410.4|87441.8|87416.8|87434.9|87409.9|47
1649930870000|2022-04-14 10:07:50|87436.4|87411.4|87435.3|87410.3|87437.4|87412.4|87434.2|87409.2|43
1649930880000|2022-04-14 10:08:00|87435.7|87410.7|87435|87410|87437.5|87412.5|87433.8|87408.8|40
1649930890000|2022-04-14 10:08:10|87435.3|87410.3|87430.2|87405.2|87435.3|87410.3|87428.2|87403.2|56
1649930900000|2022-04-14 10:08:20|87430.8|87405.8|87425|87400|87432.5|87407.5|87423.1|87398.1|54
1649930910000|2022-04-14 10:08:30|87424.9|87399.9|87421.8|87396.8|87425.4|87400.4|87420.9|87395.9|33
1649930920000|2022-04-14 10:08:40|87422|87397|87420.4|87395.4|87424|87399|87420.4|87395.4|27
1649930930000|2022-04-14 10:08:50|87420|87395|87425.1|87400.1|87426|87401|87420|87395|54
1649930940000|2022-04-14 10:09:00|87425.5|87400.5|87423.7|87398.7|87426.3|87401.3|87422.4|87397.4|30
1649930950000|2022-04-14 10:09:10|87423.9|87398.9|87424|87399|87424|87399|87422.3|87397.3|24
1649930960000|2022-04-14 10:09:20|87423.3|87398.3|87429.8|87404.8|87431|87406|87423.1|87398.1|50
1649930970000|2022-04-14 10:09:30|87430.4|87405.4|87437.8|87412.8|87437.9|87412.9|87430.1|87405.1|50
1649930980000|2022-04-14 10:09:40|87437.5|87412.5|87440.6|87415.6|87441.5|87416.5|87437.5|87412.5|44
1649930990000|2022-04-14 10:09:50|87440.9|87415.9|87443.5|87418.5|87444.3|87419.3|87440.2|87415.2|47
1649931000000|2022-04-14 10:10:00|87442.7|87417.7|87445.5|87420.5|87446.5|87421.5|87441.8|87416.8|36
1649931010000|2022-04-14 10:10:10|87445.1|87420.1|87445.2|87420.2|87457.5|87421.3|87442.2|87407.4|33
1649931020000|2022-04-14 10:10:20|87444.8|87419.8|87444.8|87419.8|87445|87420|87442.2|87417.2|30
1649931030000|2022-04-14 10:10:30|87444.4|87419.4|87443|87418|87445|87420|87442.7|87417.7|19
1649931040000|2022-04-14 10:10:40|87443.3|87418.3|87443.4|87418.4|87445.3|87420.3|87443.3|87418.3|19
1649931050000|2022-04-14 10:10:50|87443.1|87418.1|87445.5|87420.5|87446.6|87421.6|87437.8|87412.8|36
1649931060000|2022-04-14 10:11:00|87447.5|87422.5|87449.8|87424.8|87450.6|87425.6|87447.5|87422.5|41
1649931070000|2022-04-14 10:11:10|87450|87425|87451.5|87426.5|87452|87427|87449.3|87424.3|37
1649931080000|2022-04-14 10:11:20|87451|87426|87449.5|87424.5|87452|87427|87447.4|87422.4|32
1649931090000|2022-04-14 10:11:30|87449.4|87424.4|87454.8|87429.8|87455.7|87430.7|87449.1|87424.1|37
1649931100000|2022-04-14 10:11:40|87455.4|87430.4|87452.3|87427.3|87455.5|87430.5|87452.3|87427.3|26
1649931110000|2022-04-14 10:11:50|87451.6|87426.6|87452.5|87427.5|87453.6|87428.6|87450|87425|32
1649931120000|2022-04-14 10:12:00|87451.9|87426.9|87455.3|87430.3|87455.8|87430.8|87451.8|87426.8|34
1649931130000|2022-04-14 10:12:10|87455.1|87430.1|87453.6|87428.6|87455.1|87430.1|87451.6|87426.6|20
1649931140000|2022-04-14 10:12:20|87453.9|87428.9|87456.7|87431.7|87456.7|87431.7|87453.9|87428.9|33
1649931150000|2022-04-14 10:12:30|87457|87432|87445.1|87420.1|87457|87432|87443.3|87418.3|34
1649931160000|2022-04-14 10:12:40|87445.5|87420.5|87448|87423|87449.4|87424.4|87445.5|87420.5|36
1649931170000|2022-04-14 10:12:50|87447.9|87422.9|87447.7|87422.7|87449.1|87424.1|87446.9|87421.9|27
1649931180000|2022-04-14 10:13:00|87447.5|87422.5|87444.6|87419.6|87447.5|87422.5|87443.5|87418.5|28
1649931190000|2022-04-14 10:13:10|87444.5|87419.5|87447|87422|87447|87422|87443.7|87418.7|30
1649931200000|2022-04-14 10:13:20|87446.9|87421.9|87452.6|87427.6|87465|87427.7|87446.1|87414.9|30
1649931210000|2022-04-14 10:13:30|87453.3|87428.3|87455.1|87430.1|87468.8|87431.5|87453.3|87418.8|33
1649931220000|2022-04-14 10:13:40|87455.5|87430.5|87455.7|87430.7|87456.5|87431.5|87455|87430|32
1649931230000|2022-04-14 10:13:50|87455.6|87430.6|87467.2|87442.2|87476.6|87443.3|87455.6|87425.1|37
1649931240000|2022-04-14 10:14:00|87467.4|87442.4|87461.8|87436.8|87467.4|87442.4|87461.3|87436.3|33
1649931250000|2022-04-14 10:14:10|87462.2|87437.2|87461.6|87436.6|87475.6|87439.2|87460.4|87424.5|30
1649931260000|2022-04-14 10:14:20|87461.8|87436.8|87460.4|87435.4|87462.4|87437.4|87459.9|87434.9|34
1649931270000|2022-04-14 10:14:30|87460.2|87435.2|87462.1|87437.1|87462.9|87437.9|87459.6|87434.6|40
1649931280000|2022-04-14 10:14:40|87462|87437|87461.7|87436.7|87463.1|87438.1|87461.5|87436.5|27
1649931290000|2022-04-14 10:14:50|87461.9|87436.9|87457.5|87432.5|87462.3|87437.3|87456.2|87431.2|39
1649931300000|2022-04-14 10:15:00|87458.2|87433.2|87459.5|87434.5|87459.6|87434.6|87456.2|87431.2|43
1649931310000|2022-04-14 10:15:10|87459.7|87434.7|87456|87431|87460.2|87435.2|87455.4|87430.4|35
1649931320000|2022-04-14 10:15:20|87454.7|87429.7|87432.6|87407.6|87455.6|87430.6|87429.6|87404.6|59
1649931330000|2022-04-14 10:15:30|87430.1|87405.1|87439.3|87414.3|87440.5|87415.5|87430.1|87405.1|65
1649931340000|2022-04-14 10:15:40|87438.3|87413.3|87439.5|87414.5|87441.8|87416.8|87438.3|87413.3|63
1649931350000|2022-04-14 10:15:50|87439.4|87414.4|87442.5|87417.5|87442.5|87417.5|87438.7|87413.7|40
1649931360000|2022-04-14 10:16:00|87442.6|87417.6|87439.5|87414.5|87442.8|87417.8|87439.4|87414.4|45
1649931370000|2022-04-14 10:16:10|87441|87416|87440.4|87415.4|87446.2|87421.2|87439.5|87414.5|60
1649931380000|2022-04-14 10:16:20|87440.5|87415.5|87440.6|87415.6|87441.4|87416.4|87439.6|87414.6|30
1649931390000|2022-04-14 10:16:30|87440.5|87415.5|87439.6|87414.6|87440.7|87415.7|87438.3|87413.3|42
1649931400000|2022-04-14 10:16:40|87439.8|87414.8|87443.6|87418.6|87444.8|87419.8|87438|87413|52
1649931410000|2022-04-14 10:16:50|87443.9|87418.9|87444.4|87419.4|87444.8|87419.8|87441.3|87416.3|34
1649931420000|2022-04-14 10:17:00|87444.3|87419.3|87449|87424|87449|87424|87444.3|87419.3|48
1649931430000|2022-04-14 10:17:10|87448.3|87423.3|87447.3|87422.3|87449.2|87424.2|87447|87422|33
1649931440000|2022-04-14 10:17:20|87447.4|87422.4|87448|87423|87448|87423|87446.1|87421.1|27
1649931450000|2022-04-14 10:17:30|87448.1|87423.1|87447.2|87422.2|87448.9|87423.9|87445.4|87420.4|37
1649931460000|2022-04-14 10:17:40|87447|87422|87450|87425|87451.4|87426.4|87446.7|87421.7|40
1649931470000|2022-04-14 10:17:50|87449.9|87424.9|87457|87432|87457.8|87432.8|87449.3|87424.3|50
1649931480000|2022-04-14 10:18:00|87457.1|87432.1|87457.3|87432.3|87458.4|87433.4|87455.2|87430.2|45
1649931490000|2022-04-14 10:18:10|87457.7|87432.7|87455.4|87430.4|87457.7|87432.7|87451.5|87426.5|43
1649931500000|2022-04-14 10:18:20|87455.8|87430.8|87448|87423|87457|87432|87447.3|87422.3|40
1649931510000|2022-04-14 10:18:30|87447.1|87422.1|87444.9|87419.9|87449.1|87422.2|87436|87399.1|53
1649931520000|2022-04-14 10:18:40|87445.5|87420.5|87445.3|87420.3|87445.9|87420.9|87444.4|87419.4|25
1649931530000|2022-04-14 10:18:50|87445.4|87420.4|87444.5|87419.5|87446.3|87421.3|87443.9|87418.9|35
1649931540000|2022-04-14 10:19:00|87444.4|87419.4|87445.5|87420.5|87445.5|87420.5|87444.4|87419.4|20
1649931550000|2022-04-14 10:19:10|87445.4|87420.4|87445.9|87420.9|87448.3|87423.3|87444.6|87419.6|45
1649931560000|2022-04-14 10:19:20|87445.1|87420.1|87448.7|87423.7|87450.2|87425.2|87442.6|87417.6|43
1649931570000|2022-04-14 10:19:30|87448.6|87423.6|87449.8|87424.8|87451.8|87426.8|87447.4|87422.4|47
1649931580000|2022-04-14 10:19:40|87450.1|87425.1|87450.7|87425.7|87451.3|87426.3|87449.9|87424.9|32
1649931590000|2022-04-14 10:19:50|87450.9|87425.9|87444.8|87419.8|87451.8|87426.8|87444.5|87419.5|40
1649931600000|2022-04-14 10:20:00|87444.3|87419.3|87446.2|87421.2|87446.9|87421.9|87444.3|87419.3|40
1649931610000|2022-04-14 10:20:10|87446.8|87421.8|87446.5|87421.5|87447.2|87422.2|87445.3|87420.3|28
1649931620000|2022-04-14 10:20:20|87446.6|87421.6|87438.4|87413.4|87446.6|87421.6|87436.2|87411.2|57
1649931630000|2022-04-14 10:20:30|87438.7|87413.7|87447.5|87422.5|87448.4|87423.4|87437.4|87412.4|56
1649931640000|2022-04-14 10:20:40|87447.8|87422.8|87452.7|87427.7|87454.5|87429.5|87443.3|87418.3|65
1649931650000|2022-04-14 10:20:50|87452.4|87427.4|87450|87425|87455.6|87430.6|87449.4|87424.4|38
1649931660000|2022-04-14 10:21:00|87449.8|87424.8|87453.3|87428.3|87453.4|87428.4|87446.3|87421.3|47
1649931670000|2022-04-14 10:21:10|87451.9|87426.9|87455.7|87430.7|87459|87434|87451.8|87426.8|55
1649931680000|2022-04-14 10:21:20|87456.4|87431.4|87453.8|87428.8|87456.4|87431.4|87452.9|87427.9|44
1649931690000|2022-04-14 10:21:30|87453|87428|87454.4|87429.4|87456|87431|87453|87428|25
1649931700000|2022-04-14 10:21:40|87455.1|87430.1|87453.4|87428.4|87455.4|87430.4|87453.1|87428.1|33
1649931710000|2022-04-14 10:21:50|87453.7|87428.7|87454.5|87429.5|87454.9|87429.9|87453.6|87428.6|21
1649931720000|2022-04-14 10:22:00|87454.4|87429.4|87452.8|87427.8|87455.7|87430.7|87452.8|87427.8|31
1649931730000|2022-04-14 10:22:10|87452.7|87427.7|87454.2|87429.2|87454.3|87429.3|87452.7|87427.7|25
1649931740000|2022-04-14 10:22:20|87454.6|87429.6|87454.5|87429.5|87454.8|87429.8|87452.8|87427.8|31
1649931750000|2022-04-14 10:22:30|87455.5|87430.5|87470.2|87420.2|87471.8|87433.3|87455|87419.3|25
1649931760000|2022-04-14 10:22:40|87469.6|87419.6|87460.4|87435.4|87471.1|87436.9|87457.7|87419.5|22
1649931770000|2022-04-14 10:22:50|87460|87435|87463.7|87438.7|87463.8|87438.8|87459.7|87434.7|26
1649931780000|2022-04-14 10:23:00|87463.5|87438.5|87459|87434|87463.5|87438.5|87458.6|87433.6|26
1649931790000|2022-04-14 10:23:10|87459.1|87434.1|87482.8|87457.8|87496.5|87458|87459.1|87434.1|66
1649931800000|2022-04-14 10:23:20|87483.7|87458.7|87480.8|87455.8|87504.3|87470|87479.5|87453.8|64
1649931810000|2022-04-14 10:23:30|87480.6|87455.6|87489.5|87464.5|87493.9|87468.9|87480.1|87455.1|50
1649931820000|2022-04-14 10:23:40|87490.3|87465.3|87490.5|87465.5|87499.9|87474.9|87482.6|87457.6|56
1649931830000|2022-04-14 10:23:50|87492.4|87467.4|87491.6|87466.6|87494.9|87469.9|87490.8|87465.8|46
1649931840000|2022-04-14 10:24:00|87490|87465|87495.7|87470.7|87507.2|87472.3|87484.9|87457|62
1649931850000|2022-04-14 10:24:10|87496.7|87471.7|87496|87471|87509.9|87473.6|87490.2|87456.9|57
1649931860000|2022-04-14 10:24:20|87495|87470|87496.9|87446.9|87499.3|87472.4|87485.7|87445.9|48
1649931870000|2022-04-14 10:24:30|87499.6|87449.6|87499.5|87474.5|87511.4|87475.2|87483.9|87449.1|52
1649931880000|2022-04-14 10:24:40|87498.1|87473.1|87499.8|87474.8|87512.8|87477.8|87492.5|87460.4|51
1649931890000|2022-04-14 10:24:50|87501.2|87476.2|87510.8|87485.8|87526.7|87490.3|87501.2|87467.1|48
1649931900000|2022-04-14 10:25:00|87510.4|87485.4|87533.2|87483.2|87534|87497|87510|87482.5|46
1649931910000|2022-04-14 10:25:10|87533.3|87483.3|87531.7|87481.7|87533.4|87495.9|87517.7|87481.5|38
1649931920000|2022-04-14 10:25:20|87519.3|87494.3|87534.8|87509.8|87534.8|87509.8|87517.3|87481.2|47
1649931930000|2022-04-14 10:25:30|87535.3|87510.3|87543.9|87493.9|87548|87510.3|87531.6|87493.2|45
1649931940000|2022-04-14 10:25:40|87543.4|87493.4|87543.6|87493.6|87544.8|87506.8|87530.7|87492.3|33
1649931950000|2022-04-14 10:25:50|87543.5|87493.5|87543.6|87493.6|87543.9|87493.9|87542|87492|19
1649931960000|2022-04-14 10:26:00|87543.5|87493.5|87528.4|87503.4|87543.5|87505.3|87528.2|87492.7|32
1649931970000|2022-04-14 10:26:10|87528.2|87503.2|87538.1|87513.1|87538.8|87513.8|87528|87503|50
1649931980000|2022-04-14 10:26:20|87538|87513|87527.2|87502.2|87538|87513|87526.3|87501.3|32
1649931990000|2022-04-14 10:26:30|87528.6|87503.6|87529.6|87504.6|87531.1|87506.1|87528.3|87503.3|21
1649932000000|2022-04-14 10:26:40|87529.3|87504.3|87530.1|87505.1|87531|87506|87529.1|87504.1|21
1649932010000|2022-04-14 10:26:50|87531.2|87506.2|87532.7|87507.7|87536.5|87511.5|87531.2|87506.2|29
1649932020000|2022-04-14 10:27:00|87532.6|87507.6|87530.6|87505.6|87532.8|87507.8|87530.6|87505.6|24
1649932030000|2022-04-14 10:27:10|87530.8|87505.8|87533.8|87508.8|87534.6|87509.6|87530.6|87505.6|32
1649932040000|2022-04-14 10:27:20|87534.6|87509.6|87534.2|87509.2|87535.8|87510.8|87534.2|87509.2|26
1649932050000|2022-04-14 10:27:30|87534.4|87509.4|87533.8|87508.8|87534.6|87509.6|87533.7|87508.7|10
1649932060000|2022-04-14 10:27:40|87533.9|87508.9|87534.5|87509.5|87535.1|87510.1|87533.7|87508.7|16
1649932070000|2022-04-14 10:27:50|87534.6|87509.6|87535|87510|87536.8|87511.8|87534.2|87509.2|25
1649932080000|2022-04-14 10:28:00|87535.2|87510.2|87541.2|87516.2|87541.2|87516.2|87535.2|87510.2|45
1649932090000|2022-04-14 10:28:10|87541.5|87516.5|87551.6|87526.6|87562.9|87527.9|87541.5|87511.6|59
1649932100000|2022-04-14 10:28:20|87551.5|87526.5|87559.5|87534.5|87559.5|87534.5|87551|87526|45
1649932110000|2022-04-14 10:28:30|87558.9|87533.9|87571.5|87546.5|87573.4|87548.4|87557.9|87532.9|60
1649932120000|2022-04-14 10:28:40|87571.8|87546.8|87572.1|87547.1|87572.6|87547.6|87571|87546|22
1649932130000|2022-04-14 10:28:50|87572|87547|87570.3|87545.3|87587.2|87553|87570.3|87535.8|36
1649932140000|2022-04-14 10:29:00|87569.1|87544.1|87569.8|87544.8|87576.4|87551.4|87569|87544|36
1649932150000|2022-04-14 10:29:10|87569.5|87544.5|87571.3|87546.3|87572.5|87547.5|87567.4|87542.4|31
1649932160000|2022-04-14 10:29:20|87569.7|87544.7|87569.5|87544.5|87570.8|87545.8|87568.4|87543.4|26
1649932170000|2022-04-14 10:29:30|87569.6|87544.6|87563.7|87538.7|87571.1|87546.1|87561.4|87536.4|52
1649932180000|2022-04-14 10:29:40|87563|87538|87565.1|87540.1|87565.6|87540.6|87562.3|87537.3|42
1649932190000|2022-04-14 10:29:50|87565.4|87540.4|87574.4|87524.4|87574.7|87541|87561.3|87521.8|27
1649932200000|2022-04-14 10:30:00|87558.1|87533.1|87557.1|87532.1|87571|87533.8|87556.3|87520|28
1649932210000|2022-04-14 10:30:10|87556.7|87531.7|87571.8|87546.8|87574.2|87546.8|87556.3|87524.2|42
1649932220000|2022-04-14 10:30:20|87571.3|87546.3|87585.6|87535.6|87585.6|87548|87571|87534.3|42
1649932230000|2022-04-14 10:30:30|87585.4|87535.4|87593.1|87543.1|87594.9|87557.4|87575|87535|46
1649932240000|2022-04-14 10:30:40|87593|87543|87582.8|87557.8|87593.2|87557.8|87580.4|87543|24
1649932250000|2022-04-14 10:30:50|87597.1|87547.1|87586.2|87561.2|87597.4|87561.2|87583.8|87546.2|26
1649932260000|2022-04-14 10:31:00|87585.6|87560.6|87587|87562|87601.4|87564.5|87585.6|87551.2|35
1649932270000|2022-04-14 10:31:10|87587.5|87562.5|87590.9|87565.9|87602.3|87566.7|87586.5|87551|29
1649932280000|2022-04-14 10:31:20|87591|87566|87591.4|87566.4|87591.7|87566.7|87587.8|87562.8|35
1649932290000|2022-04-14 10:31:30|87591.5|87566.5|87591.3|87566.3|87593|87568|87590.9|87565.9|28
1649932300000|2022-04-14 10:31:40|87591.2|87566.2|87580.7|87555.7|87592.7|87567.7|87580|87555|44
1649932310000|2022-04-14 10:31:50|87579.9|87554.9|87548.1|87523.1|87585.7|87554.9|87544.8|87509.1|65
1649932320000|2022-04-14 10:32:00|87548.6|87523.6|87601.6|87551.6|87602.4|87564.9|87545.4|87520.4|68
1649932330000|2022-04-14 10:32:10|87602.2|87552.2|87590.4|87565.4|87605.2|87568.9|87585.7|87552.2|54
1649932340000|2022-04-14 10:32:20|87590.5|87565.5|87585.5|87560.5|87598.8|87565.8|87584.9|87548.8|49
1649932350000|2022-04-14 10:32:30|87585.1|87560.1|87601.1|87551.1|87601.1|87560.1|87581.8|87546.6|38
1649932360000|2022-04-14 10:32:40|87601.6|87551.6|87586.2|87561.2|87601.7|87566|87585.7|87551.2|51
1649932370000|2022-04-14 10:32:50|87587|87562|87581.2|87556.2|87587.2|87562.2|87574.3|87549.3|65
1649932380000|2022-04-14 10:33:00|87580.8|87555.8|87575.7|87550.7|87581.9|87556.9|87573.3|87548.3|57
1649932390000|2022-04-14 10:33:10|87573.7|87548.7|87578.9|87553.9|87583.1|87558.1|87573.4|87548.4|63
1649932400000|2022-04-14 10:33:20|87579.2|87554.2|87576.2|87551.2|87581.6|87556.6|87576.2|87551.2|47
1649932410000|2022-04-14 10:33:30|87576.4|87551.4|87579.9|87554.9|87580.9|87555.9|87576.3|87551.3|70
1649932420000|2022-04-14 10:33:40|87581.5|87556.5|87584.4|87559.4|87585.1|87560.1|87578.1|87553.1|73
1649932430000|2022-04-14 10:33:50|87583.8|87558.8|87611.5|87561.5|87612.5|87574.8|87583.1|87558.1|60
1649932440000|2022-04-14 10:34:00|87611.4|87561.4|87594.2|87569.2|87611.6|87573.8|87594.2|87561.1|56
1649932450000|2022-04-14 10:34:10|87594.1|87569.1|87596.7|87571.7|87608.4|87572.5|87592.2|87554.9|42
1649932460000|2022-04-14 10:34:20|87596.8|87571.8|87598.1|87573.1|87599.6|87574.6|87594.8|87569.8|46
1649932470000|2022-04-14 10:34:30|87609.7|87559.7|87605.1|87580.1|87611.7|87581.9|87595.3|87559|49
1649932480000|2022-04-14 10:34:40|87604.6|87579.6|87604.9|87579.9|87608.6|87583.6|87603.7|87578.7|49
1649932490000|2022-04-14 10:34:50|87606.1|87581.1|87603.1|87578.1|87606.1|87581.1|87595.8|87570.8|52
1649932500000|2022-04-14 10:35:00|87601.7|87576.7|87585.9|87560.9|87602|87577|87584.1|87559.1|54
1649932510000|2022-04-14 10:35:10|87586.1|87561.1|87573.4|87548.4|87588.8|87563.8|87573.4|87548.4|61
1649932520000|2022-04-14 10:35:20|87572.9|87547.9|87590.7|87565.7|87590.7|87565.7|87572.9|87547.9|65
1649932530000|2022-04-14 10:35:30|87590.8|87565.8|87584.5|87559.5|87592.1|87567.1|87584.4|87559.4|42
1649932540000|2022-04-14 10:35:40|87584.6|87559.6|87584.4|87559.4|87585.3|87560.3|87583.8|87558.8|26
1649932550000|2022-04-14 10:35:50|87584.8|87559.8|87559.3|87534.3|87588.8|87563.8|87559.3|87534.3|56
1649932560000|2022-04-14 10:36:00|87560|87535|87556.8|87531.8|87561.3|87536.3|87554.1|87529.1|56
1649932570000|2022-04-14 10:36:10|87557.3|87532.3|87551.7|87526.7|87558|87533|87550.8|87525.8|44
1649932580000|2022-04-14 10:36:20|87551.6|87526.6|87539.9|87514.9|87551.6|87526.6|87538.1|87513.1|50
1649932590000|2022-04-14 10:36:30|87539.7|87514.7|87535|87510|87539.9|87514.9|87534.4|87509.4|37
1649932600000|2022-04-14 10:36:40|87534.8|87509.8|87529.6|87504.6|87535.3|87510.3|87529|87504|37
1649932610000|2022-04-14 10:36:50|87529.8|87504.8|87522.6|87497.6|87530.7|87505.7|87522.6|87497.6|29
1649932620000|2022-04-14 10:37:00|87522.5|87497.5|87526.1|87501.1|87526.1|87501.1|87520.3|87495.3|51
1649932630000|2022-04-14 10:37:10|87526.5|87501.5|87526|87501|87528.4|87503.4|87524.8|87499.8|35
1649932640000|2022-04-14 10:37:20|87524.2|87499.2|87535.2|87510.2|87535.8|87510.8|87522.2|87497.2|36
1649932650000|2022-04-14 10:37:30|87549|87499|87536.9|87511.9|87549.2|87513.6|87535.3|87497.8|52
1649932660000|2022-04-14 10:37:40|87537.8|87512.8|87530.4|87505.4|87538.3|87513.3|87528.9|87503.9|53
1649932670000|2022-04-14 10:37:50|87532.4|87507.4|87529.1|87504.1|87536.3|87511.3|87529.1|87504.1|58
1649932680000|2022-04-14 10:38:00|87528.5|87503.5|87536.9|87511.9|87536.9|87511.9|87524.6|87499.6|51
1649932690000|2022-04-14 10:38:10|87539.7|87514.7|87545.2|87520.2|87550.9|87525.9|87539.7|87514.7|61
1649932700000|2022-04-14 10:38:20|87545.5|87520.5|87539|87514|87546.8|87521.8|87538.5|87513.5|60
1649932710000|2022-04-14 10:38:30|87540|87515|87534.1|87509.1|87550.2|87515|87531.9|87496.8|55
1649932720000|2022-04-14 10:38:40|87534.4|87509.4|87533.5|87508.5|87535.3|87510.3|87532.5|87507.5|49
1649932730000|2022-04-14 10:38:50|87533.3|87508.3|87527.3|87502.3|87544|87508.5|87524.8|87494|45
1649932740000|2022-04-14 10:39:00|87527.2|87502.2|87532.2|87507.2|87532.8|87507.8|87526|87501|56
1649932750000|2022-04-14 10:39:10|87531.8|87506.8|87531.5|87506.5|87545.7|87509.3|87528.2|87493.6|60
1649932760000|2022-04-14 10:39:20|87531.4|87506.4|87530.9|87505.9|87533.6|87508.6|87529.8|87504.8|46
1649932770000|2022-04-14 10:39:30|87531.8|87506.8|87532.9|87507.9|87533.4|87508.4|87530.6|87505.6|37
1649932780000|2022-04-14 10:39:40|87533.4|87508.4|87526.2|87501.2|87533.4|87508.4|87525.4|87500.4|47
1649932790000|2022-04-14 10:39:50|87526.1|87501.1|87525.6|87500.6|87526.7|87501.7|87523.4|87498.4|38
1649932800000|2022-04-14 10:40:00|87525.2|87500.2|87546.6|87496.6|87548.9|87509.3|87525.2|87496.6|38
1649932810000|2022-04-14 10:40:10|87547.1|87497.1|87537.8|87487.8|87547.6|87512.1|87527.3|87487.8|41
1649932820000|2022-04-14 10:40:20|87538.1|87488.1|87545.7|87520.7|87557.4|87521.9|87525.7|87488.1|45
1649932830000|2022-04-14 10:40:30|87545.4|87520.4|87543.1|87518.1|87547.3|87522.3|87541.5|87516.5|53
1649932840000|2022-04-14 10:40:40|87544.5|87519.5|87539.7|87514.7|87547.7|87522.7|87537.3|87512.3|47
1649932850000|2022-04-14 10:40:50|87540.1|87515.1|87539.4|87514.4|87541.9|87516.9|87536.2|87511.2|30
1649932860000|2022-04-14 10:41:00|87538.6|87513.6|87550.4|87525.4|87560.9|87526.9|87537.5|87510.9|39
1649932870000|2022-04-14 10:41:10|87549.6|87524.6|87550.5|87525.5|87554.4|87529.4|87549.4|87524.4|49
1649932880000|2022-04-14 10:41:20|87550.6|87525.6|87545.4|87520.4|87552.5|87527.5|87545.4|87520.4|47
1649932890000|2022-04-14 10:41:30|87544.8|87519.8|87524|87499|87546.6|87520.6|87523.9|87496.6|52
1649932900000|2022-04-14 10:41:40|87524.7|87499.7|87525.5|87500.5|87529|87504|87524.7|87499.7|52
1649932910000|2022-04-14 10:41:50|87525.7|87500.7|87531.9|87506.9|87537.5|87507.5|87521.1|87485.2|56
1649932920000|2022-04-14 10:42:00|87530.2|87505.2|87530.6|87505.6|87534.3|87509.3|87530.1|87505.1|45
1649932930000|2022-04-14 10:42:10|87530.9|87505.9|87541.9|87491.9|87542.5|87508|87528.5|87491.4|36
1649932940000|2022-04-14 10:42:20|87541.6|87491.6|87539.8|87514.8|87543.6|87518.6|87531.3|87491.6|44
1649932950000|2022-04-14 10:42:30|87540.4|87515.4|87544.9|87519.9|87555.9|87520.2|87539|87504.7|40
1649932960000|2022-04-14 10:42:40|87542.3|87517.3|87540.1|87515.1|87551.4|87519.8|87538.8|87500.4|39
1649932970000|2022-04-14 10:42:50|87539.8|87514.8|87539.4|87514.4|87541.1|87516.1|87538.4|87513.4|23
1649932980000|2022-04-14 10:43:00|87539.3|87514.3|87547.5|87522.5|87547.7|87522.7|87538.8|87513.8|41
1649932990000|2022-04-14 10:43:10|87547.7|87522.7|87545.2|87520.2|87549.3|87524.3|87544.2|87519.2|32
1649933000000|2022-04-14 10:43:20|87545.3|87520.3|87554.1|87529.1|87555.2|87530.2|87544.5|87519.5|32
1649933010000|2022-04-14 10:43:30|87553.6|87528.6|87547.9|87522.9|87558.3|87533.3|87547.9|87522.9|45
1649933020000|2022-04-14 10:43:40|87548.8|87523.8|87551.8|87526.8|87563.9|87528.3|87545.1|87513.3|44
1649933030000|2022-04-14 10:43:50|87552.6|87527.6|87543.9|87493.9|87553.5|87528.5|87529.4|87493.9|47
1649933040000|2022-04-14 10:44:00|87543|87493|87519.6|87494.6|87543|87509.1|87519.6|87488.5|65
1649933050000|2022-04-14 10:44:10|87519.7|87494.7|87513.5|87488.5|87522|87497|87512.4|87487.4|48
1649933060000|2022-04-14 10:44:20|87513.9|87488.9|87516.9|87491.9|87522.2|87497.2|87513.9|87488.9|42
1649933070000|2022-04-14 10:44:30|87516.3|87491.3|87506.2|87481.2|87517.2|87491.3|87503.9|87466.5|37
1649933080000|2022-04-14 10:44:40|87506.6|87481.6|87507.9|87482.9|87509.6|87484.6|87503|87478|42
1649933090000|2022-04-14 10:44:50|87508.2|87483.2|87506.6|87481.6|87508.2|87483.2|87506.1|87481.1|20
1649933100000|2022-04-14 10:45:00|87510.8|87485.8|87505|87480|87513.1|87488.1|87503.8|87478.8|55
1649933110000|2022-04-14 10:45:10|87502|87477|87500.3|87475.3|87507.5|87482.5|87500.3|87475.3|18
1649933120000|2022-04-14 10:45:20|87501.7|87476.7|87497.4|87472.4|87501.7|87476.7|87496.6|87471.6|32
1649933130000|2022-04-14 10:45:30|87497.2|87472.2|87498.2|87473.2|87498.6|87473.6|87497.2|87472.2|24
1649933140000|2022-04-14 10:45:40|87498.7|87473.7|87504.4|87479.4|87509.3|87484.3|87496.2|87471.2|47
1649933150000|2022-04-14 10:45:50|87505.7|87480.7|87506.3|87481.3|87507.8|87482.8|87498.6|87473.6|54
1649933160000|2022-04-14 10:46:00|87509|87484|87515.7|87490.7|87519.9|87494.9|87507.9|87482.9|56
1649933170000|2022-04-14 10:46:10|87515.5|87490.5|87504.2|87479.2|87518.2|87493.2|87504.2|87479.2|51
1649933180000|2022-04-14 10:46:20|87504.4|87479.4|87504.9|87479.9|87506.1|87481.1|87503.4|87478.4|37
1649933190000|2022-04-14 10:46:30|87504.5|87479.5|87509|87484|87509.9|87484.9|87504.5|87479.5|42
1649933200000|2022-04-14 10:46:40|87508.9|87483.9|87505.8|87480.8|87508.9|87483.9|87504.1|87479.1|27
1649933210000|2022-04-14 10:46:50|87505.7|87480.7|87504.2|87479.2|87507.2|87482.2|87502.1|87477.1|20
1649933220000|2022-04-14 10:47:00|87504.6|87479.6|87499.8|87474.8|87505.1|87480.1|87499.3|87474.3|37
1649933230000|2022-04-14 10:47:10|87499.9|87474.9|87500.4|87475.4|87500.8|87475.8|87498.3|87473.3|26
1649933240000|2022-04-14 10:47:20|87501.7|87476.7|87504.2|87479.2|87506.7|87481.7|87500.3|87475.3|51
1649933250000|2022-04-14 10:47:30|87505.6|87480.6|87508.4|87483.4|87508.4|87483.4|87501.9|87476.9|45
1649933260000|2022-04-14 10:47:40|87513.9|87488.9|87516|87491|87519.8|87494.8|87513.6|87488.6|53
1649933270000|2022-04-14 10:47:50|87516.6|87491.6|87513.1|87488.1|87518.1|87493.1|87512.2|87487.2|49
1649933280000|2022-04-14 10:48:00|87512.7|87487.7|87510.3|87485.3|87519.8|87494.8|87508.3|87483.3|59
1649933290000|2022-04-14 10:48:10|87511.7|87486.7|87510.5|87485.5|87512.9|87487.9|87508.7|87483.7|43
1649933300000|2022-04-14 10:48:20|87510.8|87485.8|87510.6|87485.6|87511.8|87486.8|87506.9|87481.9|49
1649933310000|2022-04-14 10:48:30|87510|87485|87510.9|87485.9|87512.9|87487.9|87507.7|87482.7|39
1649933320000|2022-04-14 10:48:40|87511.3|87486.3|87508.8|87483.8|87515.8|87490.8|87507.1|87482.1|55
1649933330000|2022-04-14 10:48:50|87507.7|87482.7|87510.7|87485.7|87522.8|87486.5|87507.3|87472.8|49
1649933340000|2022-04-14 10:49:00|87510.3|87485.3|87509.2|87484.2|87512|87487|87507.6|87482.6|51
1649933350000|2022-04-14 10:49:10|87509.5|87484.5|87508.8|87483.8|87509.5|87484.5|87505|87480|45
1649933360000|2022-04-14 10:49:20|87508.6|87483.6|87523|87498|87524.2|87499.2|87506.8|87481.8|40
1649933370000|2022-04-14 10:49:30|87522.2|87497.2|87514.6|87489.6|87523.4|87498.4|87513.1|87488.1|59
1649933380000|2022-04-14 10:49:40|87516.4|87491.4|87511.3|87486.3|87517.1|87492.1|87511|87486|35
1649933390000|2022-04-14 10:49:50|87511.8|87486.8|87509.4|87484.4|87513.8|87488.8|87509|87484|50
1649933400000|2022-04-14 10:50:00|87510.6|87485.6|87509.5|87484.5|87512.5|87487.5|87508.8|87483.8|44
1649933410000|2022-04-14 10:50:10|87509|87484|87510.8|87485.8|87512.5|87487.5|87508.7|87483.7|36
1649933420000|2022-04-14 10:50:20|87511.1|87486.1|87514.3|87489.3|87514.5|87489.5|87505.5|87480.5|51
1649933430000|2022-04-14 10:50:30|87512.7|87487.7|87512.9|87487.9|87516.9|87491.9|87510.2|87485.2|55
1649933440000|2022-04-14 10:50:40|87512.5|87487.5|87510.1|87485.1|87514.8|87489.8|87507.7|87482.7|45
1649933450000|2022-04-14 10:50:50|87510.3|87485.3|87510.6|87485.6|87512.2|87487.2|87510.2|87485.2|29
1649933460000|2022-04-14 10:51:00|87510.7|87485.7|87517.9|87492.9|87519.2|87494.2|87510|87485|55
1649933470000|2022-04-14 10:51:10|87517.6|87492.6|87511.4|87486.4|87518.8|87493.8|87511.4|87486.4|46
1649933480000|2022-04-14 10:51:20|87512.1|87487.1|87508.1|87483.1|87524.7|87488.4|87506.8|87474.7|37
1649933490000|2022-04-14 10:51:30|87508.2|87483.2|87508.6|87483.6|87510.8|87485.8|87508|87483|27
1649933500000|2022-04-14 10:51:40|87508.4|87483.4|87502.3|87477.3|87508.5|87483.5|87500.7|87475.7|48
1649933510000|2022-04-14 10:51:50|87502.4|87477.4|87499.5|87474.5|87503.9|87478.9|87499.2|87474.2|35
1649933520000|2022-04-14 10:52:00|87499.7|87474.7|87499.1|87474.1|87502|87477|87496.7|87471.7|41
1649933530000|2022-04-14 10:52:10|87498.8|87473.8|87500.6|87475.6|87500.9|87475.9|87496.9|87471.9|35
1649933540000|2022-04-14 10:52:20|87500.3|87475.3|87493.4|87468.4|87500.3|87475.3|87491.6|87466.6|51
1649933550000|2022-04-14 10:52:30|87493.6|87468.6|87492.6|87467.6|87497.9|87472.9|87489.7|87464.7|48
1649933560000|2022-04-14 10:52:40|87491.4|87466.4|87492.6|87467.6|87493.7|87468.7|87491|87466|49
1649933570000|2022-04-14 10:52:50|87492.1|87467.1|87492.1|87467.1|87494|87469|87489.7|87464.7|51
1649933580000|2022-04-14 10:53:00|87493.8|87468.8|87493.3|87468.3|87496.5|87471.5|87491.6|87466.6|41
1649933590000|2022-04-14 10:53:10|87493.1|87468.1|87481.8|87456.8|87493.1|87468.1|87481.3|87456.3|58
1649933600000|2022-04-14 10:53:20|87480.4|87455.4|87487.5|87462.5|87488.7|87463.7|87480.4|87455.4|55
1649933610000|2022-04-14 10:53:30|87487.1|87462.1|87478.6|87453.6|87489.1|87464.1|87478.6|87453.6|46
1649933620000|2022-04-14 10:53:40|87479|87454|87481.4|87456.4|87482.3|87457.3|87477.5|87452.5|43
1649933630000|2022-04-14 10:53:50|87481.5|87456.5|87483.6|87458.6|87483.6|87458.6|87481.4|87456.4|28
1649933640000|2022-04-14 10:54:00|87483.9|87458.9|87480.1|87455.1|87485.7|87460.7|87479.7|87454.7|53
1649933650000|2022-04-14 10:54:10|87480.4|87455.4|87480.5|87455.5|87485.1|87460.1|87478.7|87453.7|37
1649933660000|2022-04-14 10:54:20|87480.2|87455.2|87480.1|87455.1|87482.1|87457.1|87478|87453|30
1649933670000|2022-04-14 10:54:30|87479|87454|87489.9|87464.9|87493.5|87468.5|87477.6|87452.6|50
1649933680000|2022-04-14 10:54:40|87490.8|87465.8|87490.4|87465.4|87491.7|87466.7|87487.7|87462.7|43
1649933690000|2022-04-14 10:54:50|87490.7|87465.7|87487.2|87462.2|87491|87466|87486.6|87461.6|46
1649933700000|2022-04-14 10:55:00|87487.6|87462.6|87489.4|87464.4|87490|87465|87487.5|87462.5|43
1649933710000|2022-04-14 10:55:10|87490.4|87465.4|87487.3|87462.3|87490.5|87465.5|87487|87462|39
1649933720000|2022-04-14 10:55:20|87487.4|87462.4|87490.4|87465.4|87490.4|87465.4|87486.5|87461.5|35
1649933730000|2022-04-14 10:55:30|87490|87465|87497.6|87472.6|87498.3|87473.3|87490|87465|35
1649933740000|2022-04-14 10:55:40|87497.4|87472.4|87502.2|87477.2|87504.3|87479.3|87497.4|87472.4|50
1649933750000|2022-04-14 10:55:50|87502.5|87477.5|87503.3|87478.3|87503.5|87478.5|87500.7|87475.7|35
1649933760000|2022-04-14 10:56:00|87503.5|87478.5|87503|87478|87503.5|87478.5|87500.9|87475.9|44
1649933770000|2022-04-14 10:56:10|87503.4|87478.4|87513.2|87488.2|87514.5|87489.5|87503.1|87478.1|41
1649933780000|2022-04-14 10:56:20|87513.3|87488.3|87511.1|87486.1|87514.7|87489.7|87511|87486|31
1649933790000|2022-04-14 10:56:30|87511.2|87486.2|87519.6|87494.6|87519.6|87494.6|87509.5|87484.5|36
1649933800000|2022-04-14 10:56:40|87522|87497|87516.7|87491.7|87522|87497|87514.1|87489.1|48
1649933810000|2022-04-14 10:56:50|87515.1|87490.1|87509|87484|87515.1|87490.1|87500.6|87475.6|66
1649933820000|2022-04-14 10:57:00|87509.1|87484.1|87506.4|87481.4|87510.4|87485.4|87503.3|87478.3|47
1649933830000|2022-04-14 10:57:10|87505.4|87480.4|87506.2|87481.2|87506.7|87481.7|87502.3|87477.3|47
1649933840000|2022-04-14 10:57:20|87506.5|87481.5|87508.6|87483.6|87508.6|87483.6|87504.6|87479.6|48
1649933850000|2022-04-14 10:57:30|87508.7|87483.7|87495.5|87470.5|87508.8|87483.8|87494.9|87469.9|50
1649933860000|2022-04-14 10:57:40|87495.6|87470.6|87500.6|87475.6|87502.5|87477.5|87494.5|87469.5|52
1649933870000|2022-04-14 10:57:50|87500.9|87475.9|87495.8|87470.8|87501.8|87476.8|87495|87470|48
1649933880000|2022-04-14 10:58:00|87496.1|87471.1|87501.8|87476.8|87503.2|87478.2|87494.8|87469.8|48
1649933890000|2022-04-14 10:58:10|87502.9|87477.9|87504.8|87479.8|87505.4|87480.4|87501.3|87476.3|45
1649933900000|2022-04-14 10:58:20|87504.6|87479.6|87505.9|87480.9|87505.9|87480.9|87501.5|87476.5|42
1649933910000|2022-04-14 10:58:30|87505.3|87480.3|87513.1|87488.1|87518.8|87493.8|87505.2|87480.2|61
1649933920000|2022-04-14 10:58:40|87513.9|87488.9|87524.8|87499.8|87526.1|87501.1|87509.4|87484.4|47
1649933930000|2022-04-14 10:58:50|87525|87500|87524.8|87499.8|87528|87503|87521.2|87496.2|46
1649933940000|2022-04-14 10:59:00|87525.2|87500.2|87518.8|87493.8|87527.2|87502.2|87517.3|87492.3|43
1649933950000|2022-04-14 10:59:10|87518.2|87493.2|87515.2|87490.2|87522.9|87497.9|87513.7|87488.7|42
1649933960000|2022-04-14 10:59:20|87513.6|87488.6|87509.2|87484.2|87513.6|87488.6|87508.1|87483.1|49
1649933970000|2022-04-14 10:59:30|87509.9|87484.9|87515.3|87490.3|87519.6|87494.6|87509.9|87484.9|53
1649933980000|2022-04-14 10:59:40|87514.4|87489.4|87512.6|87487.6|87514.4|87489.4|87509.9|87484.9|50
1649933990000|2022-04-14 10:59:50|87512.4|87487.4|87512.2|87487.2|87513.6|87488.6|87510.4|87485.4|34
1649934000000|2022-04-14 11:00:00|87515.5|87490.5|87515|87490|87526.7|87501.7|87512.6|87487.6|62
1649934010000|2022-04-14 11:00:10|87511.3|87486.3|87506.6|87481.6|87511.3|87486.3|87505.6|87480.6|49
1649934020000|2022-04-14 11:00:20|87507.1|87482.1|87508.2|87483.2|87510.9|87485.9|87505.5|87480.5|54
1649934030000|2022-04-14 11:00:30|87507.4|87482.4|87511.7|87486.7|87511.7|87486.7|87503.3|87478.3|56
1649934040000|2022-04-14 11:00:40|87510.6|87485.6|87516.1|87491.1|87516.4|87491.4|87510.3|87485.3|43
1649934050000|2022-04-14 11:00:50|87516.2|87491.2|87508.7|87483.7|87516.2|87491.2|87506.7|87481.7|43
1649934060000|2022-04-14 11:01:00|87508|87483|87502|87477|87509.1|87484.1|87502|87477|38
1649934070000|2022-04-14 11:01:10|87502.2|87477.2|87505.7|87480.7|87514.9|87481.2|87499.8|87464.9|51
1649934080000|2022-04-14 11:01:20|87505.6|87480.6|87514.8|87489.8|87516.7|87491.7|87505.6|87480.6|52
1649934090000|2022-04-14 11:01:30|87513.9|87488.9|87514.8|87489.8|87515.3|87490.3|87513|87488|41
1649934100000|2022-04-14 11:01:40|87515|87490|87514.7|87489.7|87518|87493|87514.7|87489.7|37
1649934110000|2022-04-14 11:01:50|87514.8|87489.8|87515.4|87490.4|87517.5|87492.5|87514.5|87489.5|37
1649934120000|2022-04-14 11:02:00|87516.2|87491.2|87524.1|87499.1|87524.5|87499.5|87516.2|87491.2|45
1649934130000|2022-04-14 11:02:10|87524.2|87499.2|87524.5|87499.5|87524.8|87499.8|87519.6|87494.6|39
1649934140000|2022-04-14 11:02:20|87524.3|87499.3|87525|87500|87525.3|87500.3|87522|87497|50
1649934150000|2022-04-14 11:02:30|87525.1|87500.1|87524.6|87499.6|87527.3|87502.3|87524|87499|37
1649934160000|2022-04-14 11:02:40|87524.8|87499.8|87525.9|87500.9|87526.9|87501.9|87524|87499|41
1649934170000|2022-04-14 11:02:50|87526.4|87501.4|87531.2|87506.2|87534.5|87509.5|87526.1|87501.1|55
1649934180000|2022-04-14 11:03:00|87531.3|87506.3|87529.5|87504.5|87535|87510|87528.3|87503.3|42
1649934190000|2022-04-14 11:03:10|87529.3|87504.3|87524.2|87499.2|87529.4|87504.4|87522.1|87497.1|42
1649934200000|2022-04-14 11:03:20|87524.1|87499.1|87512.1|87487.1|87524.1|87499.1|87511.7|87486.7|48
1649934210000|2022-04-14 11:03:30|87512.3|87487.3|87477.1|87452.1|87513.2|87488.2|87471.5|87446.5|55
1649934220000|2022-04-14 11:03:40|87478.2|87453.2|87464.3|87439.3|87478.3|87453.3|87463.9|87438.9|50
1649934230000|2022-04-14 11:03:50|87464.1|87439.1|87468.1|87443.1|87468.1|87443.1|87458.9|87433.9|61
1649934240000|2022-04-14 11:04:00|87469.6|87444.6|87468.8|87443.8|87479.5|87454.5|87468|87443|65
1649934250000|2022-04-14 11:04:10|87468.3|87443.3|87476.3|87451.3|87480|87455|87468.2|87443.2|52
1649934260000|2022-04-14 11:04:20|87476.4|87451.4|87481.1|87456.1|87486.9|87461.9|87474.8|87449.8|61
1649934270000|2022-04-14 11:04:30|87480|87455|87477.6|87452.6|87481.2|87456.2|87472.2|87447.2|53
1649934280000|2022-04-14 11:04:40|87477.4|87452.4|87465.5|87440.5|87479.3|87454.3|87465.5|87440.5|45
1649934290000|2022-04-14 11:04:50|87465.7|87440.7|87470.5|87445.5|87473|87448|87464.4|87439.4|58
1649934300000|2022-04-14 11:05:00|87470.3|87445.3|87477.3|87452.3|87478.1|87453.1|87469.8|87444.8|51
1649934310000|2022-04-14 11:05:10|87478.1|87453.1|87473.9|87448.9|87478.4|87453.4|87472.2|87447.2|46
1649934320000|2022-04-14 11:05:20|87473.8|87448.8|87477.5|87452.5|87479.7|87454.7|87473.1|87448.1|53
1649934330000|2022-04-14 11:05:30|87477.4|87452.4|87476.5|87451.5|87477.4|87452.4|87473.2|87448.2|28
1649934340000|2022-04-14 11:05:40|87477|87452|87483.7|87458.7|87484|87459|87474.4|87449.4|41
1649934350000|2022-04-14 11:05:50|87483.3|87458.3|87487.6|87462.6|87490.4|87465.4|87482|87457|59
1649934360000|2022-04-14 11:06:00|87487.8|87462.8|87493.7|87468.7|87499|87474|87487.8|87462.8|55
1649934370000|2022-04-14 11:06:10|87495.6|87470.6|87492.9|87467.9|87496.8|87471.8|87491.9|87466.9|36
1649934380000|2022-04-14 11:06:20|87493.4|87468.4|87496.9|87471.9|87496.9|87471.9|87490.1|87465.1|45
1649934390000|2022-04-14 11:06:30|87497.7|87472.7|87498.9|87473.9|87502.5|87477.5|87495.5|87470.5|52
1649934400000|2022-04-14 11:06:40|87499.2|87474.2|87502.2|87477.2|87515.7|87478.2|87498.8|87464.1|29
1649934410000|2022-04-14 11:06:50|87502|87477|87501.1|87476.1|87503|87478|87500.6|87475.6|23
1649934420000|2022-04-14 11:07:00|87500.9|87475.9|87505.5|87480.5|87507.6|87482.6|87500.4|87475.4|44
1649934430000|2022-04-14 11:07:10|87506.3|87481.3|87505.5|87480.5|87506.4|87481.4|87505.2|87480.2|19
1649934440000|2022-04-14 11:07:20|87506|87481|87503.7|87478.7|87506|87481|87501.7|87476.7|41
1649934450000|2022-04-14 11:07:30|87504|87479|87503.3|87478.3|87504.2|87479.2|87502.5|87477.5|28
1649934460000|2022-04-14 11:07:40|87504|87479|87506.7|87481.7|87509.1|87484.1|87502.7|87477.7|53
1649934470000|2022-04-14 11:07:50|87506.5|87481.5|87505|87480|87507.2|87482.2|87504.2|87479.2|20
1649934480000|2022-04-14 11:08:00|87504.8|87479.8|87523.2|87498.2|87523.2|87498.2|87504.3|87470.6|53
1649934490000|2022-04-14 11:08:10|87524.2|87499.2|87529.2|87504.2|87529.2|87504.2|87524.2|87499.2|38
1649934500000|2022-04-14 11:08:20|87529.6|87504.6|87526.2|87501.2|87529.6|87504.6|87525.7|87500.7|41
1649934510000|2022-04-14 11:08:30|87526.1|87501.1|87526.3|87501.3|87527.7|87502.7|87524.8|87499.8|22
1649934520000|2022-04-14 11:08:40|87526.4|87501.4|87527.8|87502.8|87528.1|87503.1|87526.1|87501.1|22
1649934530000|2022-04-14 11:08:50|87527.4|87502.4|87525.6|87500.6|87527.7|87502.7|87525.1|87500.1|15
1649934540000|2022-04-14 11:09:00|87525.7|87500.7|87525.8|87500.8|87525.8|87500.8|87523.2|87498.2|28
1649934550000|2022-04-14 11:09:10|87525.9|87500.9|87523.2|87498.2|87526.2|87501.2|87522.9|87497.9|20
1649934560000|2022-04-14 11:09:20|87524.4|87499.4|87495|87470|87524.4|87499.4|87493.4|87468.4|51
1649934570000|2022-04-14 11:09:30|87495.3|87470.3|87492.4|87467.4|87495.5|87470.5|87492|87467|32
1649934580000|2022-04-14 11:09:40|87492.5|87467.5|87482.7|87457.7|87492.5|87467.5|87482.7|87457.7|38
1649934590000|2022-04-14 11:09:50|87482.9|87457.9|87482.7|87457.7|87483.9|87458.9|87482.7|87457.7|23
1649934600000|2022-04-14 11:10:00|87483.2|87458.2|87475.8|87450.8|87483.4|87458.4|87475.4|87450.4|29
1649934610000|2022-04-14 11:10:10|87475.5|87450.5|87474.4|87449.4|87476.5|87451.5|87473.5|87448.5|32
1649934620000|2022-04-14 11:10:20|87474.2|87449.2|87470.3|87445.3|87474.2|87449.2|87466.4|87441.4|33
1649934630000|2022-04-14 11:10:30|87470.2|87445.2|87467.6|87442.6|87471.2|87446.2|87467.4|87442.4|29
1649934640000|2022-04-14 11:10:40|87467.5|87442.5|87455.6|87430.6|87468|87443|87455.2|87430.2|42
1649934650000|2022-04-14 11:10:50|87455.5|87430.5|87459.3|87434.3|87460.1|87435.1|87453|87428|48
1649934660000|2022-04-14 11:11:00|87459.7|87434.7|87465.6|87440.6|87467.6|87442.6|87459.6|87434.6|43
1649934670000|2022-04-14 11:11:10|87465.2|87440.2|87464.9|87439.9|87465.6|87440.6|87464.4|87439.4|17
1649934680000|2022-04-14 11:11:20|87464.8|87439.8|87466.6|87441.6|87467.3|87442.3|87464.5|87439.5|17
1649934690000|2022-04-14 11:11:30|87465.8|87440.8|87460.7|87435.7|87467.3|87442.3|87459.2|87434.2|46
1649934700000|2022-04-14 11:11:40|87460.4|87435.4|87460.9|87435.9|87461.6|87436.6|87458.5|87433.5|35
1649934710000|2022-04-14 11:11:50|87460.8|87435.8|87461.6|87436.6|87462.3|87437.3|87460.6|87435.6|29
1649934720000|2022-04-14 11:12:00|87461.3|87436.3|87470.9|87445.9|87471|87446|87461.3|87436.3|49
1649934730000|2022-04-14 11:12:10|87470.4|87445.4|87468.4|87443.4|87472.7|87447.7|87468|87443|38
1649934740000|2022-04-14 11:12:20|87468.3|87443.3|87467.1|87442.1|87468.4|87443.4|87466.1|87441.1|32
1649934750000|2022-04-14 11:12:30|87467|87442|87461|87436|87468.9|87443.9|87458.6|87433.6|32
1649934760000|2022-04-14 11:12:40|87460.5|87435.5|87442.2|87417.2|87460.8|87435.8|87427.7|87381.1|55
1649934770000|2022-04-14 11:12:50|87442.8|87417.8|87447.5|87422.5|87465.8|87429.5|87442.1|87415.1|45
1649934780000|2022-04-14 11:13:00|87448|87423|87429.2|87404.2|87454.5|87429.5|87427.5|87402.5|53
1649934790000|2022-04-14 11:13:10|87429.4|87404.4|87432.8|87407.8|87435.4|87410.4|87428.9|87403.9|43
1649934800000|2022-04-14 11:13:20|87432.7|87407.7|87424.2|87399.2|87434.4|87409.4|87421.9|87396.9|51
1649934810000|2022-04-14 11:13:30|87424.4|87399.4|87429.7|87404.7|87430.7|87405.7|87423.6|87398.6|32
1649934820000|2022-04-14 11:13:40|87430.2|87405.2|87426.5|87401.5|87432.5|87407.5|87425|87400|49
1649934830000|2022-04-14 11:13:50|87427|87402|87437.3|87412.3|87439.7|87414.7|87427|87402|44
1649934840000|2022-04-14 11:14:00|87437.5|87412.5|87434|87409|87438|87413|87432.8|87407.8|33
1649934850000|2022-04-14 11:14:10|87432.5|87407.5|87433.4|87408.4|87435|87410|87431.1|87406.1|29
1649934860000|2022-04-14 11:14:20|87433.5|87408.5|87444.5|87419.5|87455.9|87420.4|87433.5|87405.2|39
1649934870000|2022-04-14 11:14:30|87443.6|87418.6|87429.7|87404.7|87443.6|87418.6|87428.8|87403.8|43
1649934880000|2022-04-14 11:14:40|87428.3|87403.3|87437.6|87412.6|87440|87415|87428.3|87403.3|48
1649934890000|2022-04-14 11:14:50|87438.5|87413.5|87439.1|87414.1|87441.3|87416.3|87437.9|87412.9|39
1649934900000|2022-04-14 11:15:00|87439.5|87414.5|87435.8|87410.8|87439.5|87414.5|87431.8|87406.8|52
1649934910000|2022-04-14 11:15:10|87435.9|87410.9|87435.6|87410.6|87439.4|87414.4|87435.5|87410.5|47
1649934920000|2022-04-14 11:15:20|87436.2|87411.2|87434.4|87409.4|87436.4|87411.4|87434.3|87409.3|30
1649934930000|2022-04-14 11:15:30|87434.6|87409.6|87435|87410|87435.5|87410.5|87434|87409|20
1649934940000|2022-04-14 11:15:40|87435.1|87410.1|87434.3|87409.3|87435.5|87410.5|87433.7|87408.7|28
1649934950000|2022-04-14 11:15:50|87434|87409|87441.1|87416.1|87442|87417|87433.5|87408.5|40
1649934960000|2022-04-14 11:16:00|87441.8|87416.8|87442.2|87417.2|87455|87419.7|87441.1|87405|48
1649934970000|2022-04-14 11:16:10|87442.4|87417.4|87451.1|87426.1|87463.5|87427.2|87441.3|87413.5|57
1649934980000|2022-04-14 11:16:20|87450.8|87425.8|87450.5|87425.5|87452|87427|87450.1|87425.1|44
1649934990000|2022-04-14 11:16:30|87450|87425|87454.5|87429.5|87455.8|87430.8|87450|87425|46
1649935000000|2022-04-14 11:16:40|87454.3|87429.3|87454.8|87429.8|87456.3|87431.3|87453.5|87428.5|48
1649935010000|2022-04-14 11:16:50|87454.7|87429.7|87458.9|87433.9|87460.8|87435.8|87453.1|87428.1|58
1649935020000|2022-04-14 11:17:00|87457.4|87432.4|87459.3|87434.3|87460|87435|87453.5|87428.5|42
1649935030000|2022-04-14 11:17:10|87459.6|87434.6|87462.3|87437.3|87463.2|87438.2|87456.4|87431.4|56
1649935040000|2022-04-14 11:17:20|87462.1|87437.1|87462.1|87437.1|87463.4|87438.4|87461.6|87436.6|44
1649935050000|2022-04-14 11:17:30|87462.9|87437.9|87459.4|87434.4|87463.5|87438.5|87458.8|87433.8|26
1649935060000|2022-04-14 11:17:40|87459.3|87434.3|87453.3|87428.3|87472.7|87435.4|87452.6|87422|28
1649935070000|2022-04-14 11:17:50|87453.1|87428.1|87451.2|87426.2|87453.5|87428.5|87449.6|87424.6|32
1649935080000|2022-04-14 11:18:00|87451.4|87426.4|87450.6|87425.6|87451.5|87426.5|87450.1|87425.1|28
1649935090000|2022-04-14 11:18:10|87450.7|87425.7|87451.2|87426.2|87464.3|87428.5|87450.2|87414.3|30
1649935100000|2022-04-14 11:18:20|87451.4|87426.4|87452.9|87427.9|87452.9|87427.9|87450.8|87425.8|28
1649935110000|2022-04-14 11:18:30|87453.1|87428.1|87456.8|87431.8|87470.4|87433|87452.9|87419.4|48
1649935120000|2022-04-14 11:18:40|87468.8|87418.8|87453.2|87428.2|87469.4|87431.1|87452.5|87418.3|35
1649935130000|2022-04-14 11:18:50|87452.4|87427.4|87449.1|87424.1|87452.4|87427.4|87446.8|87421.8|24
1649935140000|2022-04-14 11:19:00|87446.4|87421.4|87446.9|87396.9|87450.1|87424.4|87435.6|87396.9|45
1649935150000|2022-04-14 11:19:10|87448.4|87398.4|87458|87408|87458.8|87416.5|87434|87398.4|36
1649935160000|2022-04-14 11:19:20|87457.4|87407.4|87446|87421|87458.2|87421.8|87436.3|87406.4|45
1649935170000|2022-04-14 11:19:30|87446.2|87421.2|87446.7|87421.7|87448.4|87423.4|87445.1|87420.1|43
1649935180000|2022-04-14 11:19:40|87446.5|87421.5|87445.3|87420.3|87448.1|87423.1|87443.8|87418.8|32
1649935190000|2022-04-14 11:19:50|87445.6|87420.6|87450.5|87425.5|87460.6|87426.2|87445.6|87410.6|50
1649935200000|2022-04-14 11:20:00|87449.6|87424.6|87460.4|87435.4|87481.1|87442.7|87448.8|87417.6|65
1649935210000|2022-04-14 11:20:10|87459|87434|87460.4|87435.4|87471.6|87438.2|87457.4|87420.9|49
1649935220000|2022-04-14 11:20:20|87460.3|87435.3|87462.1|87412.1|87462.9|87435.4|87449.4|87412.1|48
1649935230000|2022-04-14 11:20:30|87461.9|87411.9|87440.2|87415.2|87462|87423.7|87440.2|87405.2|54
1649935240000|2022-04-14 11:20:40|87440.1|87415.1|87437.1|87412.1|87451.6|87415.5|87437.1|87398.9|35
1649935250000|2022-04-14 11:20:50|87437.3|87412.3|87434.7|87409.7|87448.2|87413.2|87427.9|87390.6|38
1649935260000|2022-04-14 11:21:00|87435|87410|87450.9|87400.9|87452.5|87410.5|87425.3|87387.6|43
1649935270000|2022-04-14 11:21:10|87438|87413|87435.6|87410.6|87451.9|87416.5|87435.6|87400.9|45
1649935280000|2022-04-14 11:21:20|87437.1|87412.1|87436|87411|87452.9|87415.3|87430.1|87398|57
1649935290000|2022-04-14 11:21:30|87437.3|87412.3|87431|87406|87445.6|87412.3|87431|87394.9|31
1649935300000|2022-04-14 11:21:40|87430.8|87405.8|87426.2|87401.2|87431.5|87406.5|87425.2|87400.2|26
1649935310000|2022-04-14 11:21:50|87426|87401|87425.6|87400.6|87426.2|87401.2|87425.3|87400.3|17
1649935320000|2022-04-14 11:22:00|87426|87401|87416.8|87391.8|87439.2|87401|87416.8|87378.6|25
1649935330000|2022-04-14 11:22:10|87417.1|87392.1|87436.5|87386.5|87436.5|87396|87416.6|87380.6|39
1649935340000|2022-04-14 11:22:20|87437|87387|87440|87390|87441.9|87404.2|87426|87387|31
1649935350000|2022-04-14 11:22:30|87443.9|87393.9|87433.8|87408.8|87455.1|87415.7|87433.2|87393.9|50
1649935360000|2022-04-14 11:22:40|87433.6|87408.6|87431.2|87406.2|87445.1|87408.6|87429.9|87395.1|34
1649935370000|2022-04-14 11:22:50|87431.1|87406.1|87431.5|87406.5|87433.7|87408.7|87431.1|87406.1|28
1649935380000|2022-04-14 11:23:00|87431|87406|87441.6|87391.6|87442.3|87406.2|87428.6|87391.2|28
1649935390000|2022-04-14 11:23:10|87428.4|87403.4|87445.7|87395.7|87448|87409.2|87428.4|87395.7|27
1649935400000|2022-04-14 11:23:20|87445.9|87395.9|87432.3|87407.3|87446.2|87407.6|87432.2|87394.8|14
1649935410000|2022-04-14 11:23:30|87431.7|87406.7|87433.3|87408.3|87434|87409|87431.3|87406.3|33
1649935420000|2022-04-14 11:23:40|87433.1|87408.1|87426.5|87401.5|87442|87408.1|87426.1|87388.5|35
1649935430000|2022-04-14 11:23:50|87426.4|87401.4|87425.8|87400.8|87428.2|87403.2|87425.8|87400.8|49
1649935440000|2022-04-14 11:24:00|87425.6|87400.6|87420.2|87395.2|87435.1|87401|87419.4|87382.8|48
1649935450000|2022-04-14 11:24:10|87420.4|87395.4|87421.5|87396.5|87422|87397|87420.2|87395.2|35
1649935460000|2022-04-14 11:24:20|87420.9|87395.9|87416.3|87366.3|87430.8|87396.5|87414.6|87365.9|57
1649935470000|2022-04-14 11:24:30|87416.5|87366.5|87409.7|87384.7|87441.5|87404.1|87409.2|87365.8|65
1649935480000|2022-04-14 11:24:40|87409.5|87384.5|87394|87369|87418.8|87385.5|87391.8|87353.9|46
1649935490000|2022-04-14 11:24:50|87393.8|87368.8|87432|87382|87432|87382|87393.3|87368.3|26
1649935500000|2022-04-14 11:25:00|87429.6|87379.6|87416.1|87391.1|87435.9|87398.2|87415.9|87377.4|46
1649935510000|2022-04-14 11:25:10|87416.2|87391.2|87417.2|87392.2|87419.8|87394.8|87416.1|87391.1|22
1649935520000|2022-04-14 11:25:20|87417.3|87392.3|87417.2|87392.2|87417.8|87392.8|87416.7|87391.7|13
1649935530000|2022-04-14 11:25:30|87416.9|87391.9|87437.9|87412.9|87450.6|87413.1|87416.7|87391.7|30
1649935540000|2022-04-14 11:25:40|87437.7|87412.7|87441.4|87416.4|87441.9|87416.9|87437.6|87412.6|30
1649935550000|2022-04-14 11:25:50|87440.8|87415.8|87438.6|87413.6|87440.8|87415.8|87438.5|87413.5|36
1649935560000|2022-04-14 11:26:00|87438.8|87413.8|87436.5|87411.5|87441.4|87416.4|87434.7|87409.7|37
1649935570000|2022-04-14 11:26:10|87436.8|87411.8|87433.9|87408.9|87436.8|87411.8|87433.5|87408.5|21
1649935580000|2022-04-14 11:26:20|87434.1|87409.1|87433.9|87408.9|87434.1|87409.1|87432.1|87407.1|25
1649935590000|2022-04-14 11:26:30|87433.7|87408.7|87433.8|87408.8|87435.6|87410.6|87433.1|87408.1|24
1649935600000|2022-04-14 11:26:40|87433.7|87408.7|87430.3|87405.3|87444|87409.6|87430.3|87392.7|31
1649935610000|2022-04-14 11:26:50|87430.2|87405.2|87422.2|87397.2|87430.3|87405.3|87421.3|87396.3|59
1649935620000|2022-04-14 11:27:00|87422.5|87397.5|87426.4|87401.4|87426.8|87401.8|87422.1|87397.1|37
1649935630000|2022-04-14 11:27:10|87426|87401|87432.5|87382.5|87432.5|87401.1|87420|87382.5|26
1649935640000|2022-04-14 11:27:20|87432.6|87382.6|87420.2|87395.2|87433.1|87396.8|87419.8|87382.3|28
1649935650000|2022-04-14 11:27:30|87420.9|87395.9|87427.1|87402.1|87438.7|87402.1|87420.7|87388|35
1649935660000|2022-04-14 11:27:40|87427.3|87402.3|87427.5|87402.5|87427.7|87402.7|87426.5|87401.5|19
1649935670000|2022-04-14 11:27:50|87427.6|87402.6|87425|87400|87427.9|87402.9|87422|87397|37
1649935680000|2022-04-14 11:28:00|87425.2|87400.2|87428.4|87403.4|87428.7|87403.7|87424.6|87399.6|33
1649935690000|2022-04-14 11:28:10|87428.5|87403.5|87432.1|87407.1|87433.4|87408.4|87428|87403|34
1649935700000|2022-04-14 11:28:20|87432.8|87407.8|87439.1|87414.1|87450.2|87415.3|87432.8|87399|45
1649935710000|2022-04-14 11:28:30|87439.3|87414.3|87440.6|87415.6|87441.9|87416.9|87436.7|87411.7|37
1649935720000|2022-04-14 11:28:40|87440.4|87415.4|87456.6|87431.6|87471.5|87434.1|87440.4|87408.8|59
1649935730000|2022-04-14 11:28:50|87456.4|87431.4|87484.4|87434.4|87488.2|87449.8|87456.3|87428.9|47
1649935740000|2022-04-14 11:29:00|87485.1|87435.1|87473.3|87423.3|87485.2|87447.3|87460.7|87421.8|51
1649935750000|2022-04-14 11:29:10|87472.2|87422.2|87458.2|87433.2|87472.5|87435.7|87455.9|87422.2|44
1649935760000|2022-04-14 11:29:20|87457.8|87432.8|87451.4|87426.4|87462|87437|87451.4|87426.4|47
1649935770000|2022-04-14 11:29:30|87451.2|87426.2|87459.5|87434.5|87461.8|87436.8|87451.2|87426.2|35
1649935780000|2022-04-14 11:29:40|87459.4|87434.4|87459.9|87434.9|87461.8|87436.8|87459.4|87434.4|31
1649935790000|2022-04-14 11:29:50|87460|87435|87466.6|87441.6|87467.5|87442.5|87460|87435|43
1649935800000|2022-04-14 11:30:00|87467.7|87442.7|87467.1|87442.1|87468.7|87443.7|87462.4|87437.4|44
1649935810000|2022-04-14 11:30:10|87467.3|87442.3|87477|87452|87478.3|87453.3|87467.3|87442.3|54
1649935820000|2022-04-14 11:30:20|87477.3|87452.3|87474.8|87449.8|87477.3|87452.3|87470.3|87445.3|37
1649935830000|2022-04-14 11:30:30|87476.3|87451.3|87477.3|87452.3|87477.3|87452.3|87475.3|87450.3|29
1649935840000|2022-04-14 11:30:40|87477.2|87452.2|87470.2|87445.2|87478.6|87453.6|87470.2|87445.2|42
1649935850000|2022-04-14 11:30:50|87469.7|87444.7|87470.2|87445.2|87471.4|87446.4|87468.8|87443.8|40
1649935860000|2022-04-14 11:31:00|87472.2|87447.2|87467.5|87442.5|87472.2|87447.2|87467.4|87442.4|43
1649935870000|2022-04-14 11:31:10|87467.8|87442.8|87466.7|87441.7|87470|87445|87465|87440|29
1649935880000|2022-04-14 11:31:20|87469.6|87444.6|87478.9|87453.9|87481|87456|87465.3|87440.3|60
1649935890000|2022-04-14 11:31:30|87480.5|87455.5|87482.8|87457.8|87486.1|87461.1|87475.7|87450.7|49
1649935900000|2022-04-14 11:31:40|87482.9|87457.9|87481.5|87456.5|87487|87462|87480.1|87455.1|56
1649935910000|2022-04-14 11:31:50|87481.2|87456.2|87483.3|87458.3|87490.3|87465.3|87480.4|87455.4|56
1649935920000|2022-04-14 11:32:00|87482.3|87457.3|87484.9|87459.9|87490|87465|87480.9|87455.9|52
1649935930000|2022-04-14 11:32:10|87484.5|87459.5|87480.6|87455.6|87486.5|87461.5|87480|87455|55
1649935940000|2022-04-14 11:32:20|87480.4|87455.4|87483|87458|87484.7|87459.7|87480.2|87455.2|47
1649935950000|2022-04-14 11:32:30|87482.9|87457.9|87475.5|87450.5|87488.4|87463.4|87473.9|87448.9|66
1649935960000|2022-04-14 11:32:40|87476|87451|87473.8|87448.8|87483.6|87452.5|87470.7|87433.6|47
1649935970000|2022-04-14 11:32:50|87472.5|87447.5|87471.9|87446.9|87472.8|87447.8|87470.3|87445.3|28
1649935980000|2022-04-14 11:33:00|87472.3|87447.3|87473.4|87448.4|87473.4|87448.4|87470.3|87445.3|53
1649935990000|2022-04-14 11:33:10|87474.3|87449.3|87475.6|87450.6|87475.6|87450.6|87471.9|87446.9|45
1649936000000|2022-04-14 11:33:20|87475.5|87450.5|87469.7|87444.7|87477.3|87452.3|87468.3|87443.3|46
1649936010000|2022-04-14 11:33:30|87469.4|87444.4|87472.9|87447.9|87484.5|87448.6|87468.6|87434.5|37
1649936020000|2022-04-14 11:33:40|87473.9|87448.9|87469.3|87444.3|87474.6|87449.6|87469.2|87444.2|52
1649936030000|2022-04-14 11:33:50|87481.5|87431.5|87467.4|87442.4|87481.5|87443.9|87467.2|87431.5|35
1649936040000|2022-04-14 11:34:00|87467.9|87442.9|87456.6|87431.6|87468.2|87443.2|87445.5|87420.5|62
1649936050000|2022-04-14 11:34:10|87456.7|87431.7|87450.9|87425.9|87458.4|87433.4|87447.3|87422.3|57
1649936060000|2022-04-14 11:34:20|87451|87426|87450.8|87425.8|87461.8|87427.7|87448.3|87411.2|33
1649936070000|2022-04-14 11:34:30|87451.1|87426.1|87453.8|87428.8|87459.4|87434.4|87451.1|87426.1|44
1649936080000|2022-04-14 11:34:40|87454.4|87429.4|87459.4|87434.4|87461.7|87436.7|87454.4|87429.4|42
1649936090000|2022-04-14 11:34:50|87459.2|87434.2|87469.4|87444.4|87471.9|87446.9|87459.2|87434.2|43
1649936100000|2022-04-14 11:35:00|87469.1|87444.1|87465.7|87440.7|87472.5|87447.5|87464.7|87439.7|40
1649936110000|2022-04-14 11:35:10|87462.7|87437.7|87490.3|87465.3|87502.9|87466.9|87462.6|87437.6|68
1649936120000|2022-04-14 11:35:20|87490.2|87465.2|87475.1|87450.1|87491.2|87466.2|87474.3|87449.3|52
1649936130000|2022-04-14 11:35:30|87473.8|87448.8|87474.1|87449.1|87475.5|87450.5|87473.6|87448.6|29
1649936140000|2022-04-14 11:35:40|87473.4|87448.4|87461.3|87436.3|87474.3|87449.3|87459.2|87434.2|55
1649936150000|2022-04-14 11:35:50|87461.5|87436.5|87466.2|87441.2|87466.2|87441.2|87453|87428|54
1649936160000|2022-04-14 11:36:00|87466.1|87441.1|87461.6|87436.6|87466.1|87441.1|87460.2|87435.2|38
1649936170000|2022-04-14 11:36:10|87461.1|87436.1|87462.1|87437.1|87463.9|87438.9|87460.2|87435.2|49
1649936180000|2022-04-14 11:36:20|87462.4|87437.4|87462.7|87437.7|87463.4|87438.4|87460.3|87435.3|35
1649936190000|2022-04-14 11:36:30|87463.2|87438.2|87461.7|87436.7|87463.2|87438.2|87459.2|87434.2|50
1649936200000|2022-04-14 11:36:40|87461.5|87436.5|87466.9|87441.9|87467.9|87442.9|87461|87436|35
1649936210000|2022-04-14 11:36:50|87465.7|87440.7|87473|87448|87478.3|87453.3|87465.7|87440.7|53
1649936220000|2022-04-14 11:37:00|87473.1|87448.1|87472.9|87447.9|87480|87448.1|87469.6|87430|33
1649936230000|2022-04-14 11:37:10|87473|87448|87484.5|87459.5|87485.2|87460.2|87472.7|87434.2|44
1649936240000|2022-04-14 11:37:20|87484.7|87459.7|87485|87460|87487.7|87462.7|87484.7|87459.7|35
1649936250000|2022-04-14 11:37:30|87485.3|87460.3|87479.4|87454.4|87485.5|87460.5|87478.3|87453.3|38
1649936260000|2022-04-14 11:37:40|87479.9|87454.9|87456.4|87431.4|87480.4|87455.4|87456.4|87431.4|62
1649936270000|2022-04-14 11:37:50|87457.5|87432.5|87452.5|87427.5|87460.3|87435.3|87449.7|87424.7|53
1649936280000|2022-04-14 11:38:00|87450.5|87425.5|87431.8|87406.8|87461.9|87425.5|87427.5|87385.6|57
1649936290000|2022-04-14 11:38:10|87431.7|87406.7|87412.6|87387.6|87440.2|87406.7|87412.5|87377.1|54
1649936300000|2022-04-14 11:38:20|87411.8|87386.8|87414.6|87389.6|87441.4|87401.8|87411.8|87377.9|56
1649936310000|2022-04-14 11:38:30|87415.2|87390.2|87408|87358|87417.3|87392.3|87387|87347.6|57
1649936320000|2022-04-14 11:38:40|87408.5|87358.5|87384.6|87359.6|87409.3|87373.1|87383.2|87349.3|58
1649936330000|2022-04-14 11:38:50|87385.2|87360.2|87398.5|87348.5|87398.6|87363.1|87382.2|87347.1|48
1649936340000|2022-04-14 11:39:00|87398.7|87348.7|87382.5|87357.5|87398.7|87358.7|87375.9|87340.2|54
1649936350000|2022-04-14 11:39:10|87382.6|87357.6|87397.5|87347.5|87398|87359.8|87381.5|87346.9|39
1649936360000|2022-04-14 11:39:20|87384.3|87359.3|87380.8|87330.8|87396.9|87359.3|87368.6|87330.6|52
1649936370000|2022-04-14 11:39:30|87380.7|87330.7|87365.5|87340.5|87380.7|87343.8|87363.7|87329.2|49
1649936380000|2022-04-14 11:39:40|87365.2|87340.2|87356.5|87331.5|87370.6|87341.6|87355.9|87318.7|51
1649936390000|2022-04-14 11:39:50|87356.3|87331.3|87360.1|87335.1|87369.5|87337.9|87356.3|87318.6|50
1649936400000|2022-04-14 11:40:00|87360.4|87335.4|87352.3|87327.3|87371.8|87335.6|87352.1|87316.1|51
1649936410000|2022-04-14 11:40:10|87352.9|87327.9|87341.7|87316.7|87358|87327.9|87341.7|87303.7|58
1649936420000|2022-04-14 11:40:20|87341.8|87316.8|87344.3|87319.3|87345.1|87320.1|87341.1|87316.1|49
1649936430000|2022-04-14 11:40:30|87343.8|87318.8|87339.7|87314.7|87352.1|87319.5|87339.7|87302|28
1649936440000|2022-04-14 11:40:40|87339.6|87314.6|87337|87312|87340.4|87315.4|87336.4|87311.4|48
1649936450000|2022-04-14 11:40:50|87335.8|87310.8|87350.4|87300.4|87350.8|87312.1|87331.8|87298.4|49
1649936460000|2022-04-14 11:41:00|87350.7|87300.7|87345.2|87295.2|87350.7|87313|87333.4|87294.7|44
1649936470000|2022-04-14 11:41:10|87344.1|87294.1|87348.5|87298.5|87353|87315.5|87331.8|87293.8|53
1649936480000|2022-04-14 11:41:20|87348.9|87298.9|87348.6|87298.6|87349.1|87314|87332.1|87295.9|38
1649936490000|2022-04-14 11:41:30|87337.4|87312.4|87328.7|87303.7|87351.6|87314.6|87328|87300.1|54
1649936500000|2022-04-14 11:41:40|87328.8|87303.8|87326.6|87301.6|87329.5|87304.5|87326.6|87301.6|38
1649936510000|2022-04-14 11:41:50|87327.3|87302.3|87337.1|87287.1|87342.7|87303.1|87327.3|87285.5|37
1649936520000|2022-04-14 11:42:00|87337.3|87287.3|87333|87283|87337.3|87297.7|87321|87280.5|54
1649936530000|2022-04-14 11:42:10|87333.3|87283.3|87347|87297|87347.7|87304.3|87323.6|87283.3|43
1649936540000|2022-04-14 11:42:20|87346.9|87296.9|87334.6|87284.6|87347.3|87300.8|87322|87281.3|55
1649936550000|2022-04-14 11:42:30|87335.2|87285.2|87335.8|87285.8|87336.4|87298.4|87321.5|87283.5|34
1649936560000|2022-04-14 11:42:40|87335.3|87285.3|87345.3|87295.3|87347.7|87308.3|87327.7|87285.1|42
1649936570000|2022-04-14 11:42:50|87346.4|87296.4|87347.4|87297.4|87348|87309.8|87333.1|87295.9|21
1649936580000|2022-04-14 11:43:00|87346|87296|87349.9|87299.9|87351.1|87301.1|87344|87294|52
1649936590000|2022-04-14 11:43:10|87353|87303|87396.9|87346.9|87396.9|87346.9|87352.2|87302.2|66
1649936600000|2022-04-14 11:43:20|87394.3|87344.3|87391.3|87341.3|87399|87355.6|87376.7|87335.5|65
1649936610000|2022-04-14 11:43:30|87390.8|87340.8|87379.1|87329.1|87390.8|87348.1|87371.6|87323.9|61
1649936620000|2022-04-14 11:43:40|87377.7|87327.7|87377.9|87327.9|87378.5|87328.5|87375.4|87325.4|32
1649936630000|2022-04-14 11:43:50|87376.7|87326.7|87375.1|87325.1|87379.9|87329.9|87369.4|87319.4|44
1649936640000|2022-04-14 11:44:00|87375.6|87325.6|87376|87326|87383.9|87333.9|87367.8|87317.8|71
1649936650000|2022-04-14 11:44:10|87374.3|87324.3|87403.2|87353.2|87406.4|87356.4|87373.8|87323.8|48
1649936660000|2022-04-14 11:44:20|87400.1|87350.1|87408.6|87358.6|87413.2|87363.2|87400.1|87350.1|60
1649936670000|2022-04-14 11:44:30|87410.3|87360.3|87400.1|87350.1|87410.3|87360.3|87398.3|87348.3|55
1649936680000|2022-04-14 11:44:40|87396.1|87346.1|87385.3|87335.3|87396.1|87346.1|87385.1|87335.1|50
1649936690000|2022-04-14 11:44:50|87383.6|87333.6|87382.1|87332.1|87443.9|87351.4|87382|87296.2|63
1649936700000|2022-04-14 11:45:00|87383.5|87333.5|87484|87326.6|87484|87358.1|87369.6|87280.3|56
1649936710000|2022-04-14 11:45:10|87482.6|87334|87390.5|87340.5|87509.2|87392.1|87390.4|87333.6|65
1649936720000|2022-04-14 11:45:20|87389|87339|87423.3|87373.3|87438.6|87373.8|87389|87297.6|75
1649936730000|2022-04-14 11:45:30|87425.8|87375.8|87551.9|87501.9|87551.9|87501.9|87423.4|87373.4|78
1649936740000|2022-04-14 11:45:40|87564|87514|87510.4|87460.4|87589.1|87539.1|87460.1|87410.1|79
1649936750000|2022-04-14 11:45:50|87511.3|87461.3|87561|87511|87586.3|87536.3|87510.8|87460.8|78
1649936760000|2022-04-14 11:46:00|87557.2|87507.2|87590.3|87540.3|87602.4|87552.4|87557.2|87507.2|80
1649936770000|2022-04-14 11:46:10|87591.2|87541.2|87513.9|87463.9|87591.2|87541.2|87506.3|87456.3|79
1649936780000|2022-04-14 11:46:20|87516.4|87466.4|87559.1|87509.1|87591.2|87541.2|87515.9|87465.9|78
1649936790000|2022-04-14 11:46:30|87558.4|87508.4|87567.7|87517.7|87569.9|87519.9|87545.7|87495.7|73
1649936800000|2022-04-14 11:46:40|87567.9|87517.9|87624.2|87574.2|87624.2|87574.2|87563.8|87513.8|78
1649936810000|2022-04-14 11:46:50|87625.4|87575.4|87582.2|87532.2|87625.4|87575.4|87578.1|87528.1|78
1649936820000|2022-04-14 11:47:00|87579.6|87529.6|87554.7|87504.7|87591.8|87541.8|87544.3|87494.3|79
1649936830000|2022-04-14 11:47:10|87553.8|87503.8|87560.3|87510.3|87574.3|87524.3|87544.6|87494.6|76
1649936840000|2022-04-14 11:47:20|87559.9|87509.9|87548.3|87498.3|87569.9|87519.9|87542.9|87492.9|75
1649936850000|2022-04-14 11:47:30|87547.4|87497.4|87567.7|87517.7|87569.2|87519.2|87541.4|87491.4|78
1649936860000|2022-04-14 11:47:40|87568.5|87518.5|87615.2|87565.2|87629.3|87579.3|87568.5|87518.5|77
1649936870000|2022-04-14 11:47:50|87614.3|87564.3|87607.9|87557.9|87635.2|87585.2|87587.9|87537.9|78
1649936880000|2022-04-14 11:48:00|87607.2|87557.2|87562.3|87537.3|87621.9|87571.9|87561.8|87521.7|77
1649936890000|2022-04-14 11:48:10|87564.2|87539.2|87513.9|87463.9|87564.2|87539.2|87491.3|87441.3|78
1649936900000|2022-04-14 11:48:20|87514.7|87464.7|87495.9|87445.9|87520.1|87470.1|87487.8|87437.8|75
1649936910000|2022-04-14 11:48:30|87500.6|87450.6|87526.1|87476.1|87528.6|87478.6|87500.6|87450.6|78
1649936920000|2022-04-14 11:48:40|87528.3|87478.3|87547.4|87497.4|87558.5|87508.5|87521.3|87471.3|77
1649936930000|2022-04-14 11:48:50|87547.2|87497.2|87519.7|87469.7|87559.4|87517.9|87519.7|87469.7|75
1649936940000|2022-04-14 11:49:00|87522.1|87472.1|87543.2|87493.2|87543.2|87493.2|87510.2|87460.2|76
1649936950000|2022-04-14 11:49:10|87548.1|87498.1|87530.7|87480.7|87548.1|87498.1|87529.2|87479.2|67
1649936960000|2022-04-14 11:49:20|87532.3|87482.3|87526|87476|87533.3|87483.3|87505.4|87455.4|75
1649936970000|2022-04-14 11:49:30|87525.9|87475.9|87530.3|87480.3|87533|87483|87521.6|87471.6|70
1649936980000|2022-04-14 11:49:40|87531.2|87481.2|87546.5|87496.5|87548.1|87498.1|87529.1|87479.1|69
1649936990000|2022-04-14 11:49:50|87548.6|87498.6|87570|87520|87586.3|87536.3|87543.9|87493.9|77
1649937000000|2022-04-14 11:50:00|87572.6|87522.6|87566.4|87516.4|87580.1|87544.6|87561.5|87516.4|70
1649937010000|2022-04-14 11:50:10|87565.8|87515.8|87570.5|87520.5|87574.7|87524.7|87564.2|87514.2|72
1649937020000|2022-04-14 11:50:20|87570.3|87520.3|87559.3|87509.3|87577.4|87527.4|87559.3|87509.3|74
1649937030000|2022-04-14 11:50:30|87558.4|87508.4|87548.4|87498.4|87558.4|87515|87527.2|87488.8|74
1649937040000|2022-04-14 11:50:40|87546.8|87496.8|87552.9|87502.9|87554.8|87504.8|87546.8|87496.8|72
1649937050000|2022-04-14 11:50:50|87552.1|87502.1|87531.1|87481.1|87552.1|87505.4|87522.3|87475.3|74
1649937060000|2022-04-14 11:51:00|87528.6|87478.6|87510.4|87460.4|87528.6|87483.9|87491.3|87450.1|74
1649937070000|2022-04-14 11:51:10|87511.1|87461.1|87503|87453|87520.8|87470.8|87493.8|87448.9|75
1649937080000|2022-04-14 11:51:20|87502.9|87452.9|87503|87453|87510.5|87460.5|87497.6|87447.6|73
1649937090000|2022-04-14 11:51:30|87503.1|87453.1|87512.4|87462.4|87512.9|87462.9|87501.4|87451.4|74
1649937100000|2022-04-14 11:51:40|87512.1|87462.1|87527.6|87477.6|87532.1|87482.1|87511|87461|77
1649937110000|2022-04-14 11:51:50|87527.4|87477.4|87532|87482|87532|87493.2|87508.9|87462.4|70
1649937120000|2022-04-14 11:52:00|87533.8|87483.8|87552.9|87502.9|87558.5|87515.8|87529.7|87481.8|76
1649937130000|2022-04-14 11:52:10|87552.2|87502.2|87558.2|87508.2|87560.5|87510.5|87536.3|87486.3|75
1649937140000|2022-04-14 11:52:20|87559.1|87509.1|87567.5|87517.5|87576|87531.3|87554.4|87506.5|65
1649937150000|2022-04-14 11:52:30|87567.3|87517.3|87559.1|87509.1|87570.4|87528.9|87544.4|87506|76
1649937160000|2022-04-14 11:52:40|87561.7|87511.7|87578.1|87528.1|87579.6|87529.6|87551.7|87505.6|61
1649937170000|2022-04-14 11:52:50|87577.5|87527.5|87574.8|87549.8|87588.9|87552.1|87574.8|87527.5|68
1649937180000|2022-04-14 11:53:00|87574.6|87549.6|87630.1|87580.1|87630.1|87580.3|87574.5|87536.5|70
1649937190000|2022-04-14 11:53:10|87631.5|87581.5|87609|87559|87642.3|87592.3|87606.7|87556.7|76
1649937200000|2022-04-14 11:53:20|87608.5|87558.5|87619.5|87569.5|87626.5|87581|87594.8|87556.8|74
1649937210000|2022-04-14 11:53:30|87619.4|87569.4|87633|87583|87637.6|87600.3|87610.8|87567.1|73
1649937220000|2022-04-14 11:53:40|87632.9|87582.9|87645.8|87595.8|87658.8|87615|87632.9|87582.9|68
1649937230000|2022-04-14 11:53:50|87648.8|87598.8|87657.3|87607.3|87662.7|87612.7|87631.9|87590.7|72
1649937240000|2022-04-14 11:54:00|87657|87607|87703|87653|87704.3|87659.6|87657|87607|76
1649937250000|2022-04-14 11:54:10|87703.2|87653.2|87656.9|87606.9|87703.2|87653.2|87645.2|87606.3|77
1649937260000|2022-04-14 11:54:20|87657.6|87607.6|87630.4|87580.4|87658.7|87614.8|87605|87569|77
1649937270000|2022-04-14 11:54:30|87628.9|87578.9|87611.2|87561.2|87632.5|87586.3|87597.5|87559.3|69
1649937280000|2022-04-14 11:54:40|87611.1|87561.1|87601.3|87551.3|87616.3|87578|87597.5|87550.7|75
1649937290000|2022-04-14 11:54:50|87600.4|87550.4|87614.3|87564.3|87618.4|87585.6|87586.1|87547|68
1649937300000|2022-04-14 11:55:00|87614.8|87564.8|87582.8|87532.8|87615.7|87580.1|87576.3|87528.6|72
1649937310000|2022-04-14 11:55:10|87571.6|87546.6|87589.9|87564.9|87604.2|87566.7|87566.4|87526.7|79
1649937320000|2022-04-14 11:55:20|87589.1|87564.1|87613.9|87563.9|87619.3|87578|87588.3|87557.5|73
1649937330000|2022-04-14 11:55:30|87613.5|87563.5|87592.3|87542.3|87618.5|87573.2|87582.2|87541|73
1649937340000|2022-04-14 11:55:40|87592.4|87542.4|87572.2|87522.2|87592.7|87543.8|87558.5|87520.1|63
1649937350000|2022-04-14 11:55:50|87573.4|87523.4|87571.6|87546.6|87592.7|87554.7|87560.1|87521.4|75
1649937360000|2022-04-14 11:56:00|87571.7|87546.7|87559.4|87534.4|87581.8|87546.7|87557.4|87521.4|68
1649937370000|2022-04-14 11:56:10|87559.8|87534.8|87573.3|87523.3|87573.9|87536.7|87555.1|87513.2|61
1649937380000|2022-04-14 11:56:20|87573.5|87523.5|87554.6|87529.6|87573.9|87529.9|87552.6|87512.7|63
1649937390000|2022-04-14 11:56:30|87554.7|87529.7|87601.6|87551.6|87602.6|87563.2|87554.7|87517.6|72
1649937400000|2022-04-14 11:56:40|87601.9|87551.9|87610.7|87560.7|87613.8|87573.8|87594.2|87551.9|68
1649937410000|2022-04-14 11:56:50|87610.8|87560.8|87606.8|87556.8|87613.6|87563.6|87604.5|87554.5|58
1649937420000|2022-04-14 11:57:00|87606.9|87556.9|87608.9|87558.9|87614|87579.8|87594.1|87555|65
1649937430000|2022-04-14 11:57:10|87609.6|87559.6|87592.3|87542.3|87609.6|87570.9|87577.1|87542.3|59
1649937440000|2022-04-14 11:57:20|87591.9|87541.9|87593.4|87568.4|87609.1|87571.2|87566.9|87533.2|62
1649937450000|2022-04-14 11:57:30|87594.3|87569.3|87607.9|87582.9|87622.1|87585.3|87586.5|87551|73
1649937460000|2022-04-14 11:57:40|87608.9|87583.9|87660.7|87610.7|87664.8|87625.3|87608.4|87569.3|68
1649937470000|2022-04-14 11:57:50|87649.2|87624.2|87691.1|87666.1|87724.4|87686.4|87648.3|87604.1|73
1649937480000|2022-04-14 11:58:00|87689.9|87664.9|87719|87669|87724|87674|87689.9|87652.5|77
1649937490000|2022-04-14 11:58:10|87718.8|87668.8|87728.6|87678.6|87729.9|87686.6|87710.8|87667.6|65
1649937500000|2022-04-14 11:58:20|87729.7|87679.7|87723|87673|87733.9|87694.7|87716.5|87673|64
1649937510000|2022-04-14 11:58:30|87723.1|87673.1|87727.2|87677.2|87728|87682.4|87697.4|87647.4|77
1649937520000|2022-04-14 11:58:40|87725.8|87675.8|87725.9|87675.9|87725.9|87675.9|87710.6|87660.6|73
1649937530000|2022-04-14 11:58:50|87723.6|87673.6|87723|87673|87729.5|87685.7|87710.7|87668.3|62
1649937540000|2022-04-14 11:59:00|87724.8|87674.8|87729.3|87704.3|87745.1|87706.8|87722.8|87672.8|68
1649937550000|2022-04-14 11:59:10|87728.9|87703.9|87731.1|87681.1|87743.5|87704.6|87716.8|87674.9|61
1649937560000|2022-04-14 11:59:20|87732.5|87682.5|87732.7|87707.7|87746.3|87710.2|87720.2|87681.2|62
1649937570000|2022-04-14 11:59:30|87733.5|87708.5|87755.8|87730.8|87774.8|87737.8|87732.3|87704.9|73
1649937580000|2022-04-14 11:59:40|87757.3|87732.3|87801.7|87751.7|87809.1|87763.3|87755.6|87729.4|69
1649937590000|2022-04-14 11:59:50|87802.2|87752.2|87749.5|87699.5|87814.8|87778.7|87737.9|87699.1|77
1649937600000|2022-04-14 12:00:00|87748.9|87698.9|87753.4|87703.4|87772.6|87733.9|87736|87696.5|73
1649937610000|2022-04-14 12:00:10|87746.2|87696.2|87732.8|87682.8|87746.2|87696.2|87713.4|87673|72
1649937620000|2022-04-14 12:00:20|87720.8|87695.8|87736.5|87686.5|87743.5|87703.5|87716.8|87679.5|71
1649937630000|2022-04-14 12:00:30|87737.5|87687.5|87741.6|87691.6|87745.1|87711.1|87716.2|87679.4|70
1649937640000|2022-04-14 12:00:40|87741.7|87691.7|87731.9|87681.9|87747.8|87707|87718.7|87679.3|66
1649937650000|2022-04-14 12:00:50|87730.1|87680.1|87721.2|87696.2|87732.3|87696.2|87716.2|87677|52
1649937660000|2022-04-14 12:01:00|87721.3|87696.3|87727.5|87677.5|87743.3|87706.1|87718.3|87677.5|73
1649937670000|2022-04-14 12:01:10|87726|87676|87704.3|87679.3|87727.7|87683.9|87698.2|87664.9|60
1649937680000|2022-04-14 12:01:20|87704.5|87679.5|87672.8|87647.8|87710.5|87679.5|87672.3|87637.5|67
1649937690000|2022-04-14 12:01:30|87670.5|87645.5|87676.1|87651.1|87683.2|87658.2|87662.8|87627.9|76
1649937700000|2022-04-14 12:01:40|87675.2|87650.2|87675.9|87650.9|87689.8|87658.2|87669.3|87631.2|63
1649937710000|2022-04-14 12:01:50|87675.6|87650.6|87677.4|87652.4|87682.4|87655.6|87665|87627.8|60
1649937720000|2022-04-14 12:02:00|87689.7|87639.7|87681.2|87656.2|87691.2|87658.5|87676.8|87639.7|61
1649937730000|2022-04-14 12:02:10|87684.8|87659.8|87689.2|87664.2|87710.8|87673.1|87679.1|87650.4|71
1649937740000|2022-04-14 12:02:20|87688.2|87663.2|87693.6|87668.6|87708.3|87673.1|87687.5|87650.2|62
1649937750000|2022-04-14 12:02:30|87693.8|87668.8|87675.6|87650.6|87697.3|87669|87672.5|87635.5|64
1649937760000|2022-04-14 12:02:40|87676.1|87651.1|87674.3|87649.3|87688|87652.9|87673|87635.5|56
1649937770000|2022-04-14 12:02:50|87674.2|87649.2|87672.6|87647.6|87692|87653.5|87667.8|87637.2|65
1649937780000|2022-04-14 12:03:00|87672.7|87647.7|87672.2|87647.2|87696.4|87658.1|87672.2|87639.1|71
1649937790000|2022-04-14 12:03:10|87671.7|87646.7|87682.8|87657.8|87695.5|87659.3|87671.7|87634.5|57
1649937800000|2022-04-14 12:03:20|87683.5|87658.5|87670.2|87620.2|87690|87659.1|87657.1|87616.3|50
1649937810000|2022-04-14 12:03:30|87670.8|87620.8|87649.4|87624.4|87670.8|87635.1|87645.3|87618.1|61
1649937820000|2022-04-14 12:03:40|87650.4|87625.4|87649.1|87624.1|87657.3|87632.3|87645.9|87620.9|60
1649937830000|2022-04-14 12:03:50|87650.1|87625.1|87665.9|87615.9|87667.9|87625.1|87646.1|87609.5|59
1649937840000|2022-04-14 12:04:00|87666.2|87616.2|87666.9|87616.9|87690.1|87640.4|87664.6|87614.6|63
1649937850000|2022-04-14 12:04:10|87666.8|87616.8|87672.1|87622.1|87673.4|87632.7|87649.4|87610.5|62
1649937860000|2022-04-14 12:04:20|87669.9|87619.9|87670.3|87620.3|87674.6|87633.3|87656.2|87619.5|65
1649937870000|2022-04-14 12:04:30|87669.9|87619.9|87646.6|87621.6|87672.2|87626.2|87638.9|87604|59
1649937880000|2022-04-14 12:04:40|87651.3|87626.3|87645.6|87620.6|87669.3|87631.2|87645.6|87615.1|64
1649937890000|2022-04-14 12:04:50|87657.5|87607.5|87647.2|87622.2|87657.7|87624.3|87643.4|87607.5|44
1649937900000|2022-04-14 12:05:00|87646.4|87621.4|87654.1|87629.1|87667.6|87632.8|87646.1|87615.3|65
1649937910000|2022-04-14 12:05:10|87654.2|87629.2|87655.1|87630.1|87678.4|87640.6|87654.1|87625|54
1649937920000|2022-04-14 12:05:20|87656.3|87631.3|87654.6|87629.6|87672.1|87635.2|87648.2|87611.9|69
1649937930000|2022-04-14 12:05:30|87653.8|87628.8|87646.7|87621.7|87654.5|87629.5|87645.9|87620.9|58
1649937940000|2022-04-14 12:05:40|87645.1|87620.1|87648.5|87623.5|87650.6|87625.6|87641.2|87616.2|55
1649937950000|2022-04-14 12:05:50|87647.9|87622.9|87637.3|87612.3|87647.9|87622.9|87636.6|87611.6|49
1649937960000|2022-04-14 12:06:00|87637.6|87612.6|87656.4|87631.4|87659.9|87634.9|87636.6|87611.6|65
1649937970000|2022-04-14 12:06:10|87656.7|87631.7|87646.7|87621.7|87657.8|87632.8|87642.9|87617.9|62
1649937980000|2022-04-14 12:06:20|87646.4|87621.4|87643.4|87618.4|87650.4|87625.4|87642.8|87617.8|43
1649937990000|2022-04-14 12:06:30|87643.3|87618.3|87641.1|87616.1|87646|87621|87634.5|87609.5|53
1649938000000|2022-04-14 12:06:40|87640.9|87615.9|87645.6|87620.6|87658.5|87621.7|87639.4|87608.1|43
1649938010000|2022-04-14 12:06:50|87645.7|87620.7|87648.3|87623.3|87651.1|87626.1|87642.2|87617.2|57
1649938020000|2022-04-14 12:07:00|87648|87623|87661.7|87611.7|87663.6|87631.2|87647.1|87611.7|37
1649938030000|2022-04-14 12:07:10|87661.3|87611.3|87645.7|87620.7|87661.9|87628|87645.7|87610.4|36
1649938040000|2022-04-14 12:07:20|87644.3|87619.3|87649.8|87624.8|87650.8|87625.8|87640.5|87615.5|63
1649938050000|2022-04-14 12:07:30|87649.5|87624.5|87650.5|87625.5|87654.3|87629.3|87648.2|87623.2|53
1649938060000|2022-04-14 12:07:40|87649.9|87624.9|87664.7|87639.7|87665.1|87640.1|87649.9|87624.9|54
1649938070000|2022-04-14 12:07:50|87664.8|87639.8|87663.9|87638.9|87667.1|87642.1|87660.6|87635.6|42
1649938080000|2022-04-14 12:08:00|87663.3|87638.3|87664.7|87639.7|87666.7|87641.7|87662|87637|36
1649938090000|2022-04-14 12:08:10|87664.2|87639.2|87660.3|87635.3|87664.5|87639.5|87660|87635|32
1649938100000|2022-04-14 12:08:20|87660.2|87635.2|87660.7|87635.7|87663.2|87638.2|87658|87633|35
1649938110000|2022-04-14 12:08:30|87660.6|87635.6|87658|87633|87663.4|87638.4|87655.2|87630.2|35
1649938120000|2022-04-14 12:08:40|87658.1|87633.1|87655.4|87630.4|87658.1|87633.1|87653|87628|37
1649938130000|2022-04-14 12:08:50|87655.5|87630.5|87662.5|87637.5|87665.5|87640.5|87654.2|87629.2|43
1649938140000|2022-04-14 12:09:00|87662.4|87637.4|87658.1|87633.1|87664.8|87639.8|87657.7|87632.7|51
1649938150000|2022-04-14 12:09:10|87658|87633|87658|87633|87660.7|87635.7|87657.2|87632.2|38
1649938160000|2022-04-14 12:09:20|87657.9|87632.9|87653.9|87628.9|87660.5|87635.5|87651.7|87626.7|48
1649938170000|2022-04-14 12:09:30|87652.8|87627.8|87649.6|87624.6|87653.4|87628.4|87647.4|87622.4|41
1649938180000|2022-04-14 12:09:40|87648.6|87623.6|87650.9|87625.9|87659.7|87634.7|87648.5|87623.5|65
1649938190000|2022-04-14 12:09:50|87651.3|87626.3|87650|87625|87656.1|87631.1|87649.2|87624.2|53
1649938200000|2022-04-14 12:10:00|87650.1|87625.1|87643.3|87618.3|87652.8|87627.8|87642.8|87617.8|56
1649938210000|2022-04-14 12:10:10|87643.1|87618.1|87646|87621|87646.3|87621.3|87641.7|87616.7|50
1649938220000|2022-04-14 12:10:20|87646.1|87621.1|87633.4|87608.4|87646.1|87621.1|87633.4|87608.4|53
1649938230000|2022-04-14 12:10:30|87634.2|87609.2|87638.7|87613.7|87640.6|87615.6|87634.2|87609.2|54
1649938240000|2022-04-14 12:10:40|87638|87613|87642|87617|87642|87617|87636.4|87611.4|45
1649938250000|2022-04-14 12:10:50|87642.1|87617.1|87640.7|87615.7|87653.4|87621|87640.7|87603|45
1649938260000|2022-04-14 12:11:00|87637.6|87612.6|87642.7|87617.7|87643.2|87618.2|87632.7|87607.7|52
1649938270000|2022-04-14 12:11:10|87645.2|87620.2|87643.4|87618.4|87645.2|87620.2|87638.3|87613.3|51
1649938280000|2022-04-14 12:11:20|87643.5|87618.5|87631.3|87606.3|87644|87619|87630.8|87605.8|48
1649938290000|2022-04-14 12:11:30|87632.9|87607.9|87628.4|87603.4|87632.9|87607.9|87628.3|87603.3|31
1649938300000|2022-04-14 12:11:40|87625.7|87600.7|87623.3|87598.3|87626.3|87601.3|87621.9|87596.9|54
1649938310000|2022-04-14 12:11:50|87623.1|87598.1|87619.4|87594.4|87628.6|87598.4|87615.1|87578.2|51
1649938320000|2022-04-14 12:12:00|87619.6|87594.6|87609.6|87584.6|87625.1|87594.6|87607.6|87573.1|52
1649938330000|2022-04-14 12:12:10|87609.1|87584.1|87603.7|87578.7|87609.4|87584.4|87601.6|87576.6|57
1649938340000|2022-04-14 12:12:20|87601.5|87576.5|87601.3|87576.3|87604.1|87579.1|87594.7|87569.7|62
1649938350000|2022-04-14 12:12:30|87601.6|87576.6|87604.9|87579.9|87607.6|87582.6|87599.6|87574.6|66
1649938360000|2022-04-14 12:12:40|87604.8|87579.8|87597.8|87572.8|87604.9|87579.9|87594.5|87569.5|67
1649938370000|2022-04-14 12:12:50|87597.6|87572.6|87594.6|87569.6|87598.8|87573.8|87594.1|87569.1|37
1649938380000|2022-04-14 12:13:00|87594.8|87569.8|87591.7|87566.7|87596.1|87571.1|87589|87564|46
1649938390000|2022-04-14 12:13:10|87591.1|87566.1|87608.6|87583.6|87619.2|87583.8|87591.1|87565.8|49
1649938400000|2022-04-14 12:13:20|87609.1|87584.1|87602.5|87577.5|87610.1|87585.1|87596.2|87571.2|55
1649938410000|2022-04-14 12:13:30|87602.7|87577.7|87601.1|87576.1|87603.7|87578.7|87593|87568|47
1649938420000|2022-04-14 12:13:40|87602.5|87577.5|87602.2|87577.2|87612.2|87580.8|87595.6|87562.2|57
1649938430000|2022-04-14 12:13:50|87602.4|87577.4|87601.7|87576.7|87604.5|87579.5|87598.1|87573.1|41
1649938440000|2022-04-14 12:14:00|87602|87577|87602.3|87577.3|87603.3|87578.3|87601.5|87576.5|28
1649938450000|2022-04-14 12:14:10|87603.1|87578.1|87608.9|87583.9|87612.3|87587.3|87601.2|87576.2|51
1649938460000|2022-04-14 12:14:20|87608.1|87583.1|87635.9|87585.9|87636.2|87598.6|87608.1|87583.1|43
1649938470000|2022-04-14 12:14:30|87623.2|87598.2|87626.2|87601.2|87631.8|87606.8|87623.2|87598.2|45
1649938480000|2022-04-14 12:14:40|87626|87601|87631|87606|87632.1|87607.1|87626|87601|42
1649938490000|2022-04-14 12:14:50|87631.1|87606.1|87630.3|87605.3|87632.7|87607.7|87630.3|87605.3|28
1649938500000|2022-04-14 12:15:00|87630.4|87605.4|87631.6|87606.6|87644.3|87613.6|87630.4|87592.6|48
1649938510000|2022-04-14 12:15:10|87631.8|87606.8|87643.5|87593.5|87643.5|87607.4|87624.7|87593.5|36
1649938520000|2022-04-14 12:15:20|87629.9|87604.9|87592.2|87567.2|87629.9|87604.9|87592.2|87548.4|72
1649938530000|2022-04-14 12:15:30|87591.8|87566.8|87574|87549|87604.2|87573.6|87567.6|87525.7|65
1649938540000|2022-04-14 12:15:40|87573.8|87548.8|87562.4|87537.4|87596.9|87557.2|87558.2|87532.4|71
1649938550000|2022-04-14 12:15:50|87563.2|87538.2|87580.8|87530.8|87581.3|87545|87563.2|87526.2|44
1649938560000|2022-04-14 12:16:00|87581.1|87531.1|87568.4|87543.4|87581.1|87545.1|87566.4|87529.7|53
1649938570000|2022-04-14 12:16:10|87568.6|87543.6|87575.3|87550.3|87590.9|87553.1|87567.5|87534|54
1649938580000|2022-04-14 12:16:20|87574.3|87549.3|87571.5|87546.5|87576.4|87551.4|87568.1|87543.1|57
1649938590000|2022-04-14 12:16:30|87571.6|87546.6|87570.1|87545.1|87581.4|87556.4|87569.9|87544.9|56
1649938600000|2022-04-14 12:16:40|87570.7|87545.7|87601.1|87551.1|87608.3|87569.5|87570.4|87541.5|53
1649938610000|2022-04-14 12:16:50|87601|87551|87576.7|87551.7|87601.1|87563.6|87564.8|87530.6|49
1649938620000|2022-04-14 12:17:00|87576.1|87551.1|87581.1|87556.1|87585.4|87560.4|87573.9|87548.9|54
1649938630000|2022-04-14 12:17:10|87594.1|87544.1|87570.9|87545.9|87594.5|87559.5|87568.6|87529.9|58
1649938640000|2022-04-14 12:17:20|87578.2|87528.2|87543|87518|87578.2|87533.9|87543|87507.6|67
1649938650000|2022-04-14 12:17:30|87542.6|87517.6|87540|87490|87556.3|87517.6|87526.9|87490|46
1649938660000|2022-04-14 12:17:40|87540.7|87490.7|87527.8|87502.8|87543.8|87506.7|87524.2|87483.7|52
1649938670000|2022-04-14 12:17:50|87528.3|87503.3|87530.8|87505.8|87543|87507.1|87524.5|87488.8|54
1649938680000|2022-04-14 12:18:00|87531.3|87506.3|87540.2|87515.2|87540.8|87515.8|87529.2|87504.2|65
1649938690000|2022-04-14 12:18:10|87539.5|87514.5|87534.2|87509.2|87546.1|87520.4|87530.9|87493.3|54
1649938700000|2022-04-14 12:18:20|87537|87512|87528.4|87503.4|87548|87512.4|87528|87494.3|59
1649938710000|2022-04-14 12:18:30|87528.6|87503.6|87563.7|87513.7|87563.7|87525.4|87513.8|87488.8|66
1649938720000|2022-04-14 12:18:40|87565.5|87515.5|87538|87513|87565.5|87526.8|87530.4|87505.4|72
1649938730000|2022-04-14 12:18:50|87536.5|87511.5|87537.7|87512.7|87540.6|87515.6|87536|87511|55
1649938740000|2022-04-14 12:19:00|87537.4|87512.4|87521.6|87471.6|87538.1|87513.1|87508.6|87471.6|55
1649938750000|2022-04-14 12:19:10|87521.7|87471.7|87529.5|87504.5|87546.8|87507.5|87509.4|87471.7|68
1649938760000|2022-04-14 12:19:20|87529.2|87504.2|87535.1|87510.1|87546.2|87511|87520|87485.9|61
1649938770000|2022-04-14 12:19:30|87547.1|87497.1|87537.4|87512.4|87547.1|87512.4|87524.4|87497.1|59
1649938780000|2022-04-14 12:19:40|87537.3|87512.3|87535|87510|87540.5|87515.5|87533.6|87508.6|47
1649938790000|2022-04-14 12:19:50|87534.7|87509.7|87541.3|87516.3|87543.2|87518.2|87533.1|87508.1|61
1649938800000|2022-04-14 12:20:00|87541.2|87516.2|87538.3|87513.3|87541.5|87516.5|87537.5|87512.5|58
1649938810000|2022-04-14 12:20:10|87538.7|87513.7|87540.5|87515.5|87556|87517.7|87533.8|87503.3|59
1649938820000|2022-04-14 12:20:20|87540.9|87515.9|87540.7|87490.7|87555.7|87523|87527.2|87488.6|63
1649938830000|2022-04-14 12:20:30|87527|87502|87516.4|87491.4|87538.1|87502.8|87514.8|87476.5|62
1649938840000|2022-04-14 12:20:40|87516.1|87491.1|87516.8|87491.8|87531.5|87493.3|87510.5|87474.1|57
1649938850000|2022-04-14 12:20:50|87516.5|87491.5|87517.3|87492.3|87533.1|87494.1|87513.4|87474.7|65
1649938860000|2022-04-14 12:21:00|87518.2|87493.2|87522.4|87472.4|87532.3|87494.9|87509.2|87472.1|54
1649938870000|2022-04-14 12:21:10|87519.1|87469.1|87495.6|87470.6|87521.6|87484.7|87493.5|87460.5|68
1649938880000|2022-04-14 12:21:20|87494.6|87469.6|87489.3|87464.3|87510|87472.7|87479|87441.8|74
1649938890000|2022-04-14 12:21:30|87489.2|87464.2|87489.4|87464.4|87490.6|87465.6|87487.5|87462.5|48
1649938900000|2022-04-14 12:21:40|87488.9|87463.9|87485.9|87460.9|87499.9|87463.9|87481.2|87444.5|50
1649938910000|2022-04-14 12:21:50|87486.4|87461.4|87480.1|87455.1|87493.8|87462.2|87480.1|87442.7|48
1649938920000|2022-04-14 12:22:00|87479.9|87454.9|87484.4|87459.4|87498.3|87461.9|87479.2|87441|56
1649938930000|2022-04-14 12:22:10|87485.3|87460.3|87473.2|87448.2|87494.2|87462.6|87470.5|87435.8|45
1649938940000|2022-04-14 12:22:20|87473.1|87448.1|87482.4|87457.4|87495.5|87459.5|87472.6|87437.1|49
1649938950000|2022-04-14 12:22:30|87483.1|87458.1|87478|87453|87483.8|87458.8|87475.4|87450.4|57
1649938960000|2022-04-14 12:22:40|87476.6|87451.6|87482.2|87457.2|87483.1|87458.1|87476.3|87451.3|45
1649938970000|2022-04-14 12:22:50|87482.3|87457.3|87482.4|87457.4|87485.4|87460.4|87481.3|87456.3|43
1649938980000|2022-04-14 12:23:00|87482.3|87457.3|87486.6|87461.6|87488.9|87463.9|87480.1|87455.1|53
1649938990000|2022-04-14 12:23:10|87485.8|87460.8|87524.6|87499.6|87536.8|87503.7|87485.8|87453.6|66
1649939000000|2022-04-14 12:23:20|87524.5|87499.5|87539.1|87489.1|87541.8|87507.6|87524.5|87488.5|59
1649939010000|2022-04-14 12:23:30|87540.9|87490.9|87546.8|87521.8|87546.8|87521.8|87533.1|87490.2|59
1649939020000|2022-04-14 12:23:40|87546.7|87521.7|87561.3|87536.3|87571.5|87536.7|87543.5|87507.5|63
1649939030000|2022-04-14 12:23:50|87558|87533|87586.7|87536.7|87587.7|87549.9|87558|87528.9|59
1649939040000|2022-04-14 12:24:00|87587.1|87537.1|87601.4|87551.4|87602.4|87565.3|87582.4|87536.1|64
1649939050000|2022-04-14 12:24:10|87600.6|87550.6|87584.9|87559.9|87601.4|87561.8|87575.4|87539.8|67
1649939060000|2022-04-14 12:24:20|87585.1|87560.1|87576|87551|87594.7|87561.2|87571.3|87535.5|59
1649939070000|2022-04-14 12:24:30|87570.1|87545.1|87552.6|87502.6|87573.7|87548.7|87539.5|87501.1|73
1649939080000|2022-04-14 12:24:40|87552.4|87502.4|87565.5|87540.5|87567.6|87542.6|87535.7|87501.2|63
1649939090000|2022-04-14 12:24:50|87565.3|87540.3|87566.3|87516.3|87581|87544.6|87544.8|87509.7|59
1649939100000|2022-04-14 12:25:00|87567.3|87517.3|87571|87546|87571.4|87546.4|87553.5|87516.4|62
1649939110000|2022-04-14 12:25:10|87571.3|87546.3|87564.4|87539.4|87594.1|87556.9|87564.4|87539.4|52
1649939120000|2022-04-14 12:25:20|87564|87539|87578.6|87553.6|87578.6|87553.6|87562.6|87537.6|51
1649939130000|2022-04-14 12:25:30|87578.5|87553.5|87577.5|87552.5|87578.9|87553.9|87576.5|87551.5|52
1649939140000|2022-04-14 12:25:40|87577.4|87552.4|87582.1|87557.1|87586.3|87561.3|87577.3|87552.3|47
1649939150000|2022-04-14 12:25:50|87582.3|87557.3|87575.1|87550.1|87584.3|87559.3|87573.2|87548.2|48
1649939160000|2022-04-14 12:26:00|87577.5|87552.5|87582.4|87557.4|87582.4|87557.4|87576.4|87551.4|44
1649939170000|2022-04-14 12:26:10|87582|87557|87574.4|87549.4|87582|87557|87573.3|87548.3|48
1649939180000|2022-04-14 12:26:20|87574.1|87549.1|87566.1|87541.1|87574.5|87549.5|87560.2|87535.2|58
1649939190000|2022-04-14 12:26:30|87567|87542|87587.4|87562.4|87591.2|87566.2|87563.2|87538.2|58
1649939200000|2022-04-14 12:26:40|87587.9|87562.9|87586.2|87561.2|87587.9|87562.9|87582.4|87557.4|43
1649939210000|2022-04-14 12:26:50|87585.9|87560.9|87584.7|87559.7|87586.7|87561.7|87583.6|87558.6|34
1649939220000|2022-04-14 12:27:00|87583.4|87558.4|87587|87562|87589|87564|87583.4|87558.4|50
1649939230000|2022-04-14 12:27:10|87586.9|87561.9|87620.1|87570.1|87622.2|87586.1|87586.9|87561.9|71
1649939240000|2022-04-14 12:27:20|87620.8|87570.8|87613.2|87588.2|87623.6|87588.9|87609.3|87570.8|45
1649939250000|2022-04-14 12:27:30|87612.9|87587.9|87631.2|87581.2|87635.1|87593.5|87612.9|87575.3|54
1649939260000|2022-04-14 12:27:40|87631.6|87581.6|87648.6|87598.6|87649.2|87613.1|87630.2|87581.1|60
1649939270000|2022-04-14 12:27:50|87647.6|87597.6|87636.6|87611.6|87649.5|87611.6|87633.5|87596.1|48
1649939280000|2022-04-14 12:28:00|87638|87613|87628.8|87603.8|87649.6|87613|87626.5|87595.1|46
1649939290000|2022-04-14 12:28:10|87628.9|87603.9|87630|87605|87631.7|87606.7|87628.9|87603.9|42
1649939300000|2022-04-14 12:28:20|87630.1|87605.1|87630.8|87605.8|87641.6|87608.3|87629|87591.1|34
1649939310000|2022-04-14 12:28:30|87630.9|87605.9|87665.6|87640.6|87665.6|87640.6|87630.9|87605.9|48
1649939320000|2022-04-14 12:28:40|87666.5|87641.5|87658.4|87633.4|87683|87643.7|87657.8|87621|53
1649939330000|2022-04-14 12:28:50|87658.3|87633.3|87661.5|87636.5|87662.4|87637.4|87654.6|87629.6|44
1649939340000|2022-04-14 12:29:00|87663.7|87638.7|87665.5|87640.5|87679.3|87643.1|87662.3|87627.1|60
1649939350000|2022-04-14 12:29:10|87665.6|87640.6|87677.8|87627.8|87683.2|87640.6|87663.6|87626|65
1649939360000|2022-04-14 12:29:20|87677.5|87627.5|87682|87632|87683.7|87633.7|87675.8|87625.8|60
1649939370000|2022-04-14 12:29:30|87682.2|87632.2|87660.8|87610.8|87683.1|87633.1|87659.7|87609.7|68
1649939380000|2022-04-14 12:29:40|87661.1|87611.1|87663.9|87613.9|87665.3|87615.3|87661.1|87611.1|52
1649939390000|2022-04-14 12:29:50|87664.1|87614.1|87665.2|87615.2|87665.4|87615.4|87660.8|87610.8|37
1649939400000|2022-04-14 12:30:00|87664.8|87614.8|87680.4|87630.4|87685.2|87635.2|87664.8|87614.8|73
1649939410000|2022-04-14 12:30:10|87680.5|87630.5|87676.1|87626.1|87682.9|87632.9|87675.7|87625.7|65
1649939420000|2022-04-14 12:30:20|87676.5|87626.5|87658.7|87608.7|87677.4|87627.4|87652.8|87602.8|67
1649939430000|2022-04-14 12:30:30|87658.8|87608.8|87635.1|87610.1|87660.7|87610.7|87633.5|87595|74
1649939440000|2022-04-14 12:30:40|87634.5|87609.5|87645.5|87620.5|87659.7|87623.7|87632.1|87594.6|65
1649939450000|2022-04-14 12:30:50|87646.1|87621.1|87643.5|87618.5|87658.2|87621.8|87631.9|87606.9|76
1649939460000|2022-04-14 12:31:00|87643.8|87618.8|87597.9|87547.9|87664.6|87626.3|87584.4|87496.2|74
1649939470000|2022-04-14 12:31:10|87598.1|87548.1|87617.9|87567.9|87631|87581|87598.1|87548.1|78
1649939480000|2022-04-14 12:31:20|87621.3|87571.3|87630.4|87580.4|87631.2|87581.2|87616.4|87566.4|70
1649939490000|2022-04-14 12:31:30|87631.8|87581.8|87632.9|87582.9|87635|87585|87621.6|87571.6|68
1649939500000|2022-04-14 12:31:40|87634|87584|87647.6|87597.6|87647.6|87608.4|87624.9|87574.9|64
1649939510000|2022-04-14 12:31:50|87648.1|87598.1|87652.6|87602.6|87653.1|87603.1|87640.2|87590.2|63
1649939520000|2022-04-14 12:32:00|87651|87601|87689.8|87639.8|87693|87643|87650.9|87600.9|75
1649939530000|2022-04-14 12:32:10|87682.6|87632.6|87675|87625|87682.7|87632.7|87673.5|87623.5|73
1649939540000|2022-04-14 12:32:20|87674.9|87624.9|87653|87603|87677.3|87627.3|87641.6|87591.6|72
1649939550000|2022-04-14 12:32:30|87654.2|87604.2|87648|87598|87668.3|87618.3|87648|87598|73
1649939560000|2022-04-14 12:32:40|87643.6|87593.6|87664.2|87614.2|87664.2|87626.3|87634.1|87584.1|63
1649939570000|2022-04-14 12:32:50|87660|87610|87692.2|87642.2|87692.2|87642.2|87659.2|87609.2|65
1649939580000|2022-04-14 12:33:00|87683.3|87658.3|87671.2|87621.2|87702.4|87660.2|87663.2|87613.2|74
1649939590000|2022-04-14 12:33:10|87671.4|87621.4|87678.8|87628.8|87683.1|87644.6|87662|87612.1|79
1649939600000|2022-04-14 12:33:20|87678|87628|87671.4|87621.4|87678|87634.3|87653.8|87611.8|65
1649939610000|2022-04-14 12:33:30|87670.9|87620.9|87661.6|87611.6|87671.2|87634.4|87656.5|87609.3|60
1649939620000|2022-04-14 12:33:40|87660.4|87610.4|87651.8|87601.8|87662.2|87612.2|87649.5|87599.5|63
1649939630000|2022-04-14 12:33:50|87652.8|87602.8|87676.1|87626.1|87679.6|87639.6|87646.9|87602.1|53
1649939640000|2022-04-14 12:34:00|87675.9|87625.9|87658.9|87608.9|87675.9|87625.9|87645.9|87608.2|63
1649939650000|2022-04-14 12:34:10|87659.5|87609.5|87660.3|87610.3|87663.4|87623.2|87638.6|87588.6|64
1649939660000|2022-04-14 12:34:20|87659.6|87609.6|87691|87641|87691.9|87647.3|87654.3|87609.6|74
1649939670000|2022-04-14 12:34:30|87688.9|87638.9|87705.9|87655.9|87705.9|87672.1|87685.3|87636.7|64
1649939680000|2022-04-14 12:34:40|87704.4|87654.4|87693|87643|87709.3|87659.3|87680.4|87642.5|65
1649939690000|2022-04-14 12:34:50|87694.1|87644.1|87663.9|87613.9|87694.1|87652.7|87649.6|87612.5|63
1649939700000|2022-04-14 12:35:00|87664.3|87614.3|87671.4|87646.4|87683.2|87646.4|87658.1|87613.3|68
1649939710000|2022-04-14 12:35:10|87669.2|87644.2|87682.7|87632.7|87683.7|87647.8|87655.9|87616.4|55
1649939720000|2022-04-14 12:35:20|87682.5|87632.5|87654.8|87629.8|87682.5|87637.6|87651.8|87617.5|67
1649939730000|2022-04-14 12:35:30|87666.4|87616.4|87661.9|87636.9|87673.3|87637.5|87646|87602.6|74
1649939740000|2022-04-14 12:35:40|87662.6|87637.6|87682.6|87632.6|87685.2|87639.6|87662.6|87628.6|53
1649939750000|2022-04-14 12:35:50|87682.2|87632.2|87711.5|87686.5|87720.3|87686.5|87678.8|87628.8|74
1649939760000|2022-04-14 12:36:00|87723.3|87673.3|87743.9|87693.9|87743.9|87701.4|87706|87669.6|76
1649939770000|2022-04-14 12:36:10|87738.3|87688.3|87775.5|87725.5|87780.1|87730.1|87728.9|87688.3|77
1649939780000|2022-04-14 12:36:20|87777.6|87727.6|87731.6|87681.6|87779.8|87729.8|87727.8|87677.8|72
1649939790000|2022-04-14 12:36:30|87727.6|87677.6|87727|87677|87728.5|87691.4|87680.4|87634.8|73
1649939800000|2022-04-14 12:36:40|87727.7|87677.7|87698.1|87648.1|87733.2|87692.7|87692.2|87642.2|68
1649939810000|2022-04-14 12:36:50|87695|87645|87711|87661|87714.6|87667.3|87692|87645|64
1649939820000|2022-04-14 12:37:00|87703.5|87653.5|87684.2|87634.2|87703.5|87660.3|87673.7|87632.9|74
1649939830000|2022-04-14 12:37:10|87685|87635|87692.6|87642.6|87704.2|87664|87674.9|87626.3|66
1649939840000|2022-04-14 12:37:20|87694.3|87644.3|87702.5|87677.5|87717.9|87680.7|87694.3|87644.3|72
1649939850000|2022-04-14 12:37:30|87712.1|87662.1|87686|87661|87712.5|87674.8|87685.7|87649|74
1649939860000|2022-04-14 12:37:40|87686.2|87661.2|87716.7|87666.7|87716.9|87682.9|87682.6|87645.4|71
1649939870000|2022-04-14 12:37:50|87701.4|87676.4|87725.2|87675.2|87726.6|87691.6|87698.4|87657.4|70
1649939880000|2022-04-14 12:38:00|87725.5|87675.5|87709.4|87659.4|87737.2|87687.2|87696.1|87658|74
1649939890000|2022-04-14 12:38:10|87697.5|87672.5|87751.7|87701.7|87755.8|87716.1|87697.5|87672.5|72
1649939900000|2022-04-14 12:38:20|87752.2|87702.2|87727.1|87677.1|87753.9|87711.2|87721.9|87673.1|70
1649939910000|2022-04-14 12:38:30|87729.8|87679.8|87685.1|87660.1|87731.9|87681.9|87685.1|87652|66
1649939920000|2022-04-14 12:38:40|87688.5|87663.5|87646.5|87596.5|87715.7|87676.9|87646.5|87596.5|76
1649939930000|2022-04-14 12:38:50|87645.5|87595.5|87685|87635|87688|87639.8|87590.1|87540.1|77
1649939940000|2022-04-14 12:39:00|87686.8|87636.8|87648.1|87598.1|87694.5|87644.8|87648.1|87598.1|77
1649939950000|2022-04-14 12:39:10|87650.5|87600.5|87638.6|87588.6|87663.5|87618.6|87631.7|87581.7|78
1649939960000|2022-04-14 12:39:20|87639.1|87589.1|87636|87611|87647.7|87611|87624.7|87578|71
1649939970000|2022-04-14 12:39:30|87635.9|87610.9|87626.2|87576.2|87649.4|87617|87612.6|87572.4|77
1649939980000|2022-04-14 12:39:40|87626.3|87576.3|87599.6|87549.6|87628.1|87587.3|87587.6|87542.4|75
1649939990000|2022-04-14 12:39:50|87599.7|87549.7|87629.9|87579.9|87633.3|87594.6|87588.1|87547.1|76
1649940000000|2022-04-14 12:40:00|87636.1|87586.1|87629.9|87579.9|87637.3|87587.3|87612.3|87562.3|77
1649940010000|2022-04-14 12:40:10|87627.8|87577.8|87637.1|87587.1|87645.7|87602.8|87627.8|87577.8|76
1649940020000|2022-04-14 12:40:20|87637.7|87587.7|87648.7|87623.7|87663.6|87627.8|87636|87587.3|69
1649940030000|2022-04-14 12:40:30|87651.1|87626.1|87711|87661|87711|87661.6|87651.1|87615.9|77
1649940040000|2022-04-14 12:40:40|87704.1|87654.1|87715|87665|87715|87676.6|87690.4|87651.2|66
1649940050000|2022-04-14 12:40:50|87705.3|87680.3|87716|87691|87744.5|87694.5|87702.8|87668.9|76
1649940060000|2022-04-14 12:41:00|87716.6|87691.6|87703.7|87653.7|87723.1|87691.8|87686.7|87647.7|72
1649940070000|2022-04-14 12:41:10|87705.6|87655.6|87705.3|87655.3|87706.9|87669.2|87684.2|87644.5|59
1649940080000|2022-04-14 12:41:20|87704.5|87654.5|87695.8|87645.8|87705.9|87665.3|87682.8|87645|68
1649940090000|2022-04-14 12:41:30|87694.9|87644.9|87703.6|87678.6|87716.9|87679.2|87685.5|87644.7|67
1649940100000|2022-04-14 12:41:40|87702.5|87677.5|87709.4|87684.4|87729.2|87691.1|87702.5|87663.5|65
1649940110000|2022-04-14 12:41:50|87708.8|87683.8|87719.7|87694.7|87748.5|87709.2|87708.8|87670.1|70
1649940120000|2022-04-14 12:42:00|87719.9|87694.9|87713.9|87663.9|87725.3|87695.5|87700.9|87662.5|66
1649940130000|2022-04-14 12:42:10|87713.7|87663.7|87727.3|87677.3|87737.4|87698.2|87697.7|87663.6|71
1649940140000|2022-04-14 12:42:20|87727.9|87677.9|87725.3|87700.3|87735.8|87702.2|87718.4|87671.7|68
1649940150000|2022-04-14 12:42:30|87724.9|87699.9|87749.5|87699.5|87755.8|87717.7|87718.8|87685|66
1649940160000|2022-04-14 12:42:40|87748.8|87698.8|87744.6|87694.6|87752.3|87709.9|87725.8|87687.3|64
1649940170000|2022-04-14 12:42:50|87745.1|87695.1|87695.3|87645.3|87751.8|87711.3|87689.5|87639.5|70
1649940180000|2022-04-14 12:43:00|87695.5|87645.5|87670.2|87620.2|87696.5|87649.3|87644.9|87604.4|71
1649940190000|2022-04-14 12:43:10|87669.4|87619.4|87687.8|87637.8|87697.2|87653|87665.6|87615.6|76
1649940200000|2022-04-14 12:43:20|87691.2|87641.2|87694.5|87644.5|87699.4|87649.4|87689|87639|56
1649940210000|2022-04-14 12:43:30|87693.5|87643.5|87670.5|87620.5|87694.1|87644.1|87668.4|87618.4|63
1649940220000|2022-04-14 12:43:40|87671.3|87621.3|87662.9|87612.9|87672.6|87622.6|87642.3|87602.7|64
1649940230000|2022-04-14 12:43:50|87663.7|87613.7|87643.2|87593.2|87663.7|87618.3|87634.3|87590.1|62
1649940240000|2022-04-14 12:44:00|87645.6|87595.6|87649.8|87599.8|87656.7|87616.2|87640.5|87595.6|59
1649940250000|2022-04-14 12:44:10|87649.7|87599.7|87669.9|87619.9|87670.1|87624.5|87646.6|87599.6|59
1649940260000|2022-04-14 12:44:20|87670.5|87620.5|87668.3|87618.3|87672.3|87622.3|87664.2|87614.2|55
1649940270000|2022-04-14 12:44:30|87668.6|87618.6|87660|87610|87673.7|87623.7|87647.9|87610|62
1649940280000|2022-04-14 12:44:40|87659.7|87609.7|87672.3|87622.3|87676.8|87636.5|87648.1|87607.9|57
1649940290000|2022-04-14 12:44:50|87669.4|87619.4|87601.7|87551.7|87669.4|87619.4|87597.3|87547.3|72
1649940300000|2022-04-14 12:45:00|87602.2|87552.2|87593.6|87543.6|87608|87568.6|87587.6|87537.6|77
1649940310000|2022-04-14 12:45:10|87592.4|87542.4|87586.9|87536.9|87608.1|87558.1|87575.3|87535.4|74
1649940320000|2022-04-14 12:45:20|87587.3|87537.3|87576.2|87526.2|87589.6|87547.6|87538.5|87488.5|74
1649940330000|2022-04-14 12:45:30|87575.8|87525.8|87582.5|87532.5|87604.3|87554.3|87563.7|87513.7|77
1649940340000|2022-04-14 12:45:40|87583|87533|87578.6|87528.6|87610.4|87571.6|87562.9|87512.9|78
1649940350000|2022-04-14 12:45:50|87579.7|87529.7|87607.6|87582.6|87616.3|87582.6|87579.7|87529.7|76
1649940360000|2022-04-14 12:46:00|87623.3|87573.3|87626.2|87576.2|87629.5|87586.9|87604.1|87562.9|74
1649940370000|2022-04-14 12:46:10|87626.4|87576.4|87624.3|87574.3|87626.8|87578.3|87602.6|87562.5|64
1649940380000|2022-04-14 12:46:20|87626.1|87576.1|87650|87600|87651.3|87601.3|87590.1|87551.7|76
1649940390000|2022-04-14 12:46:30|87651.1|87601.1|87694|87644|87700|87660|87639.2|87589.2|79
1649940400000|2022-04-14 12:46:40|87694.4|87644.4|87679.2|87654.2|87704.1|87654.2|87666.3|87625.6|73
1649940410000|2022-04-14 12:46:50|87679.6|87654.6|87668.2|87618.2|87686.6|87654.6|87643.4|87607.4|65
1649940420000|2022-04-14 12:47:00|87662.3|87637.3|87689.9|87639.9|87691.3|87652.6|87662.3|87624.3|74
1649940430000|2022-04-14 12:47:10|87690.5|87640.5|87664.7|87614.7|87691|87641|87657.2|87614.7|73
1649940440000|2022-04-14 12:47:20|87666.2|87616.2|87659.8|87634.8|87677|87637.3|87642.2|87605.7|69
1649940450000|2022-04-14 12:47:30|87659.6|87634.6|87663.6|87613.6|87678.6|87639.2|87650.2|87613.6|65
1649940460000|2022-04-14 12:47:40|87662.2|87612.2|87662.3|87612.3|87662.9|87628.1|87636.6|87599.7|64
1649940470000|2022-04-14 12:47:50|87662|87612|87682.3|87632.3|87686.7|87648.4|87658.7|87612|72
1649940480000|2022-04-14 12:48:00|87681.1|87631.1|87709.9|87659.9|87710.5|87672.4|87681.1|87631.1|73
1649940490000|2022-04-14 12:48:10|87696.6|87671.6|87726.4|87701.4|87743.7|87704.1|87693.9|87658.6|75
1649940500000|2022-04-14 12:48:20|87727.5|87702.5|87704.2|87679.2|87733.8|87702.5|87696.7|87662.6|73
1649940510000|2022-04-14 12:48:30|87704.1|87679.1|87692.3|87667.3|87716.3|87679.1|87692.1|87653|72
1649940520000|2022-04-14 12:48:40|87693.3|87668.3|87699.4|87649.4|87703.6|87669.3|87667|87630.4|74
1649940530000|2022-04-14 12:48:50|87699.3|87649.3|87704.5|87654.5|87713.7|87676.9|87688.9|87638.9|77
1649940540000|2022-04-14 12:49:00|87704.8|87654.8|87714.2|87664.2|87731.7|87681.7|87692.8|87642.8|72
1649940550000|2022-04-14 12:49:10|87707.5|87657.5|87723.5|87673.5|87729.5|87679.5|87705|87655|70
1649940560000|2022-04-14 12:49:20|87725.4|87675.4|87734.1|87684.1|87735.9|87685.9|87719.7|87669.7|73
1649940570000|2022-04-14 12:49:30|87734|87684|87736.7|87686.7|87743.7|87693.7|87725.5|87675.5|68
1649940580000|2022-04-14 12:49:40|87737.2|87687.2|87727.4|87677.4|87740|87690|87724.7|87674.7|62
1649940590000|2022-04-14 12:49:50|87727.9|87677.9|87748.5|87698.5|87748.5|87698.5|87727.8|87677.8|71
1649940600000|2022-04-14 12:50:00|87747.9|87697.9|87749.5|87699.5|87762.3|87712.3|87743.8|87693.8|72
1649940610000|2022-04-14 12:50:10|87749.7|87699.7|87749.1|87699.1|87763.4|87717.2|87736.7|87696.8|69
1649940620000|2022-04-14 12:50:20|87749.2|87699.2|87762.6|87712.6|87765.8|87725.4|87741.7|87698.5|60
1649940630000|2022-04-14 12:50:30|87762.9|87712.9|87767.3|87717.3|87773.7|87734.5|87759.4|87712.9|67
1649940640000|2022-04-14 12:50:40|87765.6|87715.6|87798.6|87748.6|87801|87764.6|87756.4|87715.6|64
1649940650000|2022-04-14 12:50:50|87788.8|87763.8|87799.7|87749.7|87804.4|87765.6|87779.4|87737.9|69
1649940660000|2022-04-14 12:51:00|87798|87748|87800.7|87750.7|87824.1|87784.9|87792.5|87748|73
1649940670000|2022-04-14 12:51:10|87787.2|87762.2|87810.2|87760.2|87810.8|87768.9|87781.9|87740.7|77
1649940680000|2022-04-14 12:51:20|87809.8|87759.8|87777.1|87727.1|87810|87768.9|87765.4|87726.9|74
1649940690000|2022-04-14 12:51:30|87779.8|87729.8|87800|87750|87800|87750|87768.2|87728|68
1649940700000|2022-04-14 12:51:40|87799.6|87749.6|87777.3|87727.3|87801.7|87763.4|87774|87724|70
1649940710000|2022-04-14 12:51:50|87776.8|87726.8|87748.4|87698.4|87778.1|87728.1|87732.9|87693.2|72
1649940720000|2022-04-14 12:52:00|87747.5|87697.5|87745.4|87695.4|87764.1|87724.1|87741.3|87691.3|72
1649940730000|2022-04-14 12:52:10|87744.8|87694.8|87756.3|87706.3|87759.8|87718.6|87737.2|87687.4|70
1649940740000|2022-04-14 12:52:20|87755.9|87705.9|87809.5|87759.5|87821.9|87771.9|87755.9|87705.9|78
1649940750000|2022-04-14 12:52:30|87808.6|87758.6|87786|87736|87826.3|87776.3|87784.8|87734.8|76
1649940760000|2022-04-14 12:52:40|87788.7|87738.7|87805.4|87755.4|87805.4|87756.7|87781.7|87738.7|60
1649940770000|2022-04-14 12:52:50|87804.6|87754.6|87815.1|87765.1|87841|87791|87804.2|87754.2|68
1649940780000|2022-04-14 12:53:00|87812.9|87762.9|87784.9|87734.9|87831.4|87781.4|87781.6|87731.6|76
1649940790000|2022-04-14 12:53:10|87785.2|87735.2|87806.1|87756.1|87813.7|87763.7|87785.2|87735.2|73
1649940800000|2022-04-14 12:53:20|87805.8|87755.8|87792.7|87742.7|87807.8|87757.8|87792.7|87742.7|56
1649940810000|2022-04-14 12:53:30|87775.7|87750.7|87765.7|87715.7|87788.5|87750.7|87756.1|87706.1|76
1649940820000|2022-04-14 12:53:40|87768|87718|87768.7|87718.7|87783.9|87733.9|87746.7|87707.2|77
1649940830000|2022-04-14 12:53:50|87768.5|87718.5|87775.4|87725.4|87784.9|87734.9|87761|87711|71
1649940840000|2022-04-14 12:54:00|87778.2|87728.2|87803.7|87753.7|87804.8|87754.8|87770.7|87720.7|77
1649940850000|2022-04-14 12:54:10|87802.8|87752.8|87812.9|87762.9|87821.9|87771.9|87792.6|87742.6|77
1649940860000|2022-04-14 12:54:20|87812|87762|87798|87748|87813.5|87763.5|87785.3|87735.3|80
1649940870000|2022-04-14 12:54:30|87797.9|87747.9|87801.2|87751.2|87809|87759|87791.1|87741.1|74
1649940880000|2022-04-14 12:54:40|87802.8|87752.8|87774.9|87724.9|87804.6|87754.6|87774.9|87724.9|69
1649940890000|2022-04-14 12:54:50|87775.2|87725.2|87782.5|87732.5|87790.4|87740.4|87774.4|87724.4|64
1649940900000|2022-04-14 12:55:00|87782.8|87732.8|87784.9|87734.9|87808|87758|87780.7|87730.7|73
1649940910000|2022-04-14 12:55:10|87784.3|87734.3|87819.5|87769.5|87826.9|87776.9|87784.3|87734.3|68
1649940920000|2022-04-14 12:55:20|87815.2|87765.2|87820.4|87770.4|87821.5|87771.5|87803.7|87753.7|77
1649940930000|2022-04-14 12:55:30|87819.8|87769.8|87831.8|87781.8|87832.6|87782.6|87814.2|87764.2|68
1649940940000|2022-04-14 12:55:40|87831.1|87781.1|87826.9|87776.9|87838.4|87788.4|87823.5|87773.5|78
1649940950000|2022-04-14 12:55:50|87827.5|87777.5|87841.2|87791.2|87852.3|87802.3|87819.1|87769.1|75
1649940960000|2022-04-14 12:56:00|87840.7|87790.7|87811.7|87761.7|87840.7|87790.7|87809.4|87759.4|69
1649940970000|2022-04-14 12:56:10|87810.2|87760.2|87822.1|87772.1|87837.7|87787.7|87799|87749|74
1649940980000|2022-04-14 12:56:20|87821.7|87771.7|87819.9|87769.9|87833.4|87783.4|87814|87764|63
1649940990000|2022-04-14 12:56:30|87822.4|87772.4|87826.4|87776.4|87829.8|87779.8|87813.7|87763.7|72
1649941000000|2022-04-14 12:56:40|87827.4|87777.4|87865.6|87815.6|87865.6|87815.6|87820.1|87770.1|74
1649941010000|2022-04-14 12:56:50|87869.7|87819.7|87844.1|87794.1|87874.3|87824.3|87841.8|87791.8|77
1649941020000|2022-04-14 12:57:00|87843.8|87793.8|87834.8|87784.8|87847.6|87797.6|87820.2|87770.2|76
1649941030000|2022-04-14 12:57:10|87836.6|87786.6|87812.9|87762.9|87838.4|87788.4|87805.8|87755.8|71
1649941040000|2022-04-14 12:57:20|87811.9|87761.9|87822|87772|87840.2|87790.2|87809.7|87759.7|73
1649941050000|2022-04-14 12:57:30|87818.8|87768.8|87806.4|87756.4|87838.7|87788.7|87806.4|87756.4|74
1649941060000|2022-04-14 12:57:40|87808.1|87758.1|87810.3|87760.3|87831.2|87781.2|87807.1|87757.1|74
1649941070000|2022-04-14 12:57:50|87810.8|87760.8|87808.5|87758.5|87814.6|87764.6|87797.9|87747.9|72
1649941080000|2022-04-14 12:58:00|87809.7|87759.7|87813.3|87763.3|87818.4|87768.4|87798.6|87748.6|68
1649941090000|2022-04-14 12:58:10|87812.3|87762.3|87783.6|87733.6|87812.3|87762.3|87781.9|87731.9|79
1649941100000|2022-04-14 12:58:20|87779.7|87729.7|87798.4|87748.4|87802.3|87752.3|87775.4|87725.4|75
1649941110000|2022-04-14 12:58:30|87798.2|87748.2|87785.8|87735.8|87799.3|87749.3|87782.9|87732.9|50
1649941120000|2022-04-14 12:58:40|87788.6|87738.6|87790.5|87740.5|87794.2|87744.2|87782.8|87732.8|62
1649941130000|2022-04-14 12:58:50|87789.6|87739.6|87798|87748|87798|87748|87788|87738|60
1649941140000|2022-04-14 12:59:00|87797.5|87747.5|87797.8|87747.8|87801.4|87751.4|87793.6|87743.6|62
1649941150000|2022-04-14 12:59:10|87790.3|87740.3|87803.4|87753.4|87805.2|87755.2|87778.3|87728.3|66
1649941160000|2022-04-14 12:59:20|87803.7|87753.7|87808|87758|87808.9|87758.9|87801.9|87751.9|53
1649941170000|2022-04-14 12:59:30|87807.9|87757.9|87808|87758|87812|87762|87802.3|87752.3|56
1649941180000|2022-04-14 12:59:40|87806.2|87756.2|87806.9|87756.9|87825.2|87775.2|87804.7|87754.7|69
1649941190000|2022-04-14 12:59:50|87805.6|87755.6|87797.2|87747.2|87806.7|87764.9|87787.5|87744.4|65
1649941200000|2022-04-14 13:00:00|87796.8|87746.8|87798.5|87748.5|87810.7|87760.7|87784.2|87743.5|69
1649941210000|2022-04-14 13:00:10|87798.7|87748.7|87804.4|87754.4|87819.6|87769.6|87797.5|87747.5|62
1649941220000|2022-04-14 13:00:20|87802.7|87752.7|87806.4|87756.4|87817.5|87767.5|87801.4|87751.4|59
1649941230000|2022-04-14 13:00:30|87806.7|87756.7|87791.6|87741.6|87811.2|87761.2|87790.1|87740.1|66
1649941240000|2022-04-14 13:00:40|87792.8|87742.8|87849.4|87799.4|87850.7|87800.7|87790.9|87740.9|57
1649941250000|2022-04-14 13:00:50|87850.7|87800.7|87860|87810|87865|87815|87843.8|87793.8|71
1649941260000|2022-04-14 13:01:00|87859.2|87809.2|87870.4|87820.4|87872.9|87822.9|87859.2|87809.2|66
1649941270000|2022-04-14 13:01:10|87870.8|87820.8|87897.5|87847.5|87897.5|87847.5|87870.8|87820.8|71
1649941280000|2022-04-14 13:01:20|87891.6|87841.6|87920.7|87870.7|87931.3|87881.3|87890.9|87840.9|76
1649941290000|2022-04-14 13:01:30|87920.2|87870.2|87915.5|87865.5|87934.1|87890.3|87915.3|87865.5|76
1649941300000|2022-04-14 13:01:40|87913.3|87863.3|87930.4|87880.4|87940.2|87890.2|87902.7|87852.7|72
1649941310000|2022-04-14 13:01:50|87928.6|87878.6|87927.4|87877.4|87931.8|87881.8|87911.6|87861.6|74
1649941320000|2022-04-14 13:02:00|87927.2|87877.2|87918.1|87868.1|87927.2|87877.2|87911.3|87861.3|76
1649941330000|2022-04-14 13:02:10|87919.7|87869.7|87919.9|87869.9|87929.5|87879.5|87919.3|87869.3|68
1649941340000|2022-04-14 13:02:20|87919|87869|87925.7|87875.7|87928.4|87878.4|87913.2|87863.2|71
1649941350000|2022-04-14 13:02:30|87924.3|87874.3|87924.3|87874.3|87929.1|87879.1|87920.4|87870.4|55
1649941360000|2022-04-14 13:02:40|87922.4|87872.4|87924.4|87874.4|87926.4|87876.4|87919.9|87869.9|58
1649941370000|2022-04-14 13:02:50|87924.3|87874.3|87927.8|87877.8|87929.7|87879.7|87917.4|87867.4|65
1649941380000|2022-04-14 13:03:00|87928.2|87878.2|87920.5|87870.5|87928.4|87878.4|87916.5|87866.5|60
1649941390000|2022-04-14 13:03:10|87920.6|87870.6|87931.3|87881.3|87931.3|87881.3|87918.9|87868.9|56
1649941400000|2022-04-14 13:03:20|87929.6|87879.6|87952.3|87902.3|87952.3|87902.3|87919|87873.6|72
1649941410000|2022-04-14 13:03:30|87949.6|87899.6|87941.1|87891.1|87958.6|87920.1|87926.1|87886.5|73
1649941420000|2022-04-14 13:03:40|87938.9|87888.9|87948|87898|87949|87899|87938.2|87888.2|71
1649941430000|2022-04-14 13:03:50|87947.7|87897.7|87938.4|87888.4|87950.8|87900.8|87934.7|87884.7|76
1649941440000|2022-04-14 13:04:00|87939.7|87889.7|87888.9|87838.9|87939.9|87889.9|87887.3|87837.3|75
1649941450000|2022-04-14 13:04:10|87888.8|87838.8|87887.1|87837.1|87895.1|87845.1|87878.6|87828.6|68
1649941460000|2022-04-14 13:04:20|87887.6|87837.6|87866.9|87816.9|87892.6|87842.6|87859|87816.9|72
1649941470000|2022-04-14 13:04:30|87865.5|87815.5|87873.3|87823.3|87877|87833.6|87858.6|87813.6|67
1649941480000|2022-04-14 13:04:40|87871|87821|87851|87801|87871.1|87826.9|87848.5|87798.5|64
1649941490000|2022-04-14 13:04:50|87851.1|87801.1|87849.7|87799.7|87862.8|87818.9|87836.7|87793.3|54
1649941500000|2022-04-14 13:05:00|87849.4|87799.4|87859.3|87809.3|87875|87835.4|87849.4|87799.4|60
1649941510000|2022-04-14 13:05:10|87858.6|87808.6|87853.7|87803.7|87862|87822|87847|87798.4|61
1649941520000|2022-04-14 13:05:20|87853.8|87803.8|87851.8|87826.8|87869.4|87831.8|87851.5|87803.8|57
1649941530000|2022-04-14 13:05:30|87851.5|87826.5|87834.7|87809.7|87865.9|87828.3|87834.7|87797|54
1649941540000|2022-04-14 13:05:40|87845.9|87795.9|87847.2|87797.2|87848.5|87810.6|87827.9|87787.3|70
1649941550000|2022-04-14 13:05:50|87844.4|87794.4|87837.8|87787.8|87844.5|87807.2|87821.6|87782.5|57
1649941560000|2022-04-14 13:06:00|87837.2|87787.2|87844.4|87794.4|87845|87803.6|87828.6|87786.2|49
1649941570000|2022-04-14 13:06:10|87843.5|87793.5|87833.3|87808.3|87845.3|87811.3|87823.4|87786.6|63
1649941580000|2022-04-14 13:06:20|87845.8|87795.8|87826|87801|87845.8|87809.3|87822|87784.5|63
1649941590000|2022-04-14 13:06:30|87826.2|87801.2|87838.4|87788.4|87842.3|87804.3|87820.5|87784.6|61
1649941600000|2022-04-14 13:06:40|87838.6|87788.6|87824.2|87799.2|87844.2|87808.6|87822.4|87784.4|63
1649941610000|2022-04-14 13:06:50|87824|87799|87818.9|87793.9|87837.6|87802.1|87818.9|87780.8|62
1649941620000|2022-04-14 13:07:00|87831.5|87781.5|87838.8|87788.8|87838.8|87795.9|87812.9|87773.3|64
1649941630000|2022-04-14 13:07:10|87838.5|87788.5|87842.9|87792.9|87853.9|87815|87826|87785.4|71
1649941640000|2022-04-14 13:07:20|87843.8|87793.8|87848.4|87798.4|87857.4|87816.4|87838.6|87793.6|60
1649941650000|2022-04-14 13:07:30|87851.9|87801.9|87837.4|87787.4|87853.8|87803.8|87823.9|87785.6|63
1649941660000|2022-04-14 13:07:40|87825.2|87800.2|87832.7|87807.7|87841.3|87808.7|87825.2|87791.3|53
1649941670000|2022-04-14 13:07:50|87832.8|87807.8|87828.7|87778.7|87840.6|87807.8|87820.7|87778.7|49
1649941680000|2022-04-14 13:08:00|87824.1|87799.1|87853.9|87803.9|87855.3|87817.6|87824.1|87786.9|57
1649941690000|2022-04-14 13:08:10|87854.1|87804.1|87866.5|87816.5|87866.7|87830.2|87843.9|87804|65
1649941700000|2022-04-14 13:08:20|87865.8|87815.8|87851.2|87826.2|87870.3|87835.7|87851.2|87815.4|50
1649941710000|2022-04-14 13:08:30|87852.2|87827.2|87834|87809|87855.1|87827.2|87829.7|87792.2|66
1649941720000|2022-04-14 13:08:40|87833.1|87808.1|87829.1|87804.1|87845.8|87808.3|87822.4|87786.9|60
1649941730000|2022-04-14 13:08:50|87829.7|87804.7|87822.8|87797.8|87838.5|87806.7|87819.9|87783.1|63
1649941740000|2022-04-14 13:09:00|87822.5|87797.5|87823.4|87798.4|87850.4|87805.9|87821.8|87786.5|52
1649941750000|2022-04-14 13:09:10|87823.2|87798.2|87831.5|87806.5|87843.6|87810.7|87819.7|87783.7|62
1649941760000|2022-04-14 13:09:20|87832.1|87807.1|87838.5|87813.5|87857.5|87822.1|87828.8|87803.8|67
1649941770000|2022-04-14 13:09:30|87838.8|87813.8|87843.4|87818.4|87860.1|87818.7|87837.8|87805.8|55
1649941780000|2022-04-14 13:09:40|87844.9|87819.9|87864.5|87814.5|87864.5|87830.9|87844.9|87809.3|58
1649941790000|2022-04-14 13:09:50|87864.4|87814.4|87875|87825|87878.8|87839.4|87852.1|87813.4|60
1649941800000|2022-04-14 13:10:00|87875.1|87825.1|87884.8|87834.8|87884.8|87846.6|87858.5|87821.9|63
1649941810000|2022-04-14 13:10:10|87886.5|87836.5|87896.9|87846.9|87896.9|87857.6|87867.4|87832.4|68
1649941820000|2022-04-14 13:10:20|87897.9|87847.9|87898.6|87873.6|87911.5|87875.4|87887.3|87847.9|69
1649941830000|2022-04-14 13:10:30|87909.5|87859.5|87898.8|87848.8|87910.3|87864.1|87884.2|87847.6|50
1649941840000|2022-04-14 13:10:40|87898.3|87848.3|87876.6|87851.6|87912|87877.4|87875.7|87841.1|66
1649941850000|2022-04-14 13:10:50|87877.6|87852.6|87875.9|87850.9|87894.8|87858.3|87873.8|87836.7|51
1649941860000|2022-04-14 13:11:00|87875.3|87850.3|87901.5|87851.5|87901.5|87862.8|87873.8|87836.2|52
1649941870000|2022-04-14 13:11:10|87901.6|87851.6|87887.3|87862.3|87905.6|87872.6|87882.9|87847.6|56
1649941880000|2022-04-14 13:11:20|87887.1|87862.1|87892.5|87842.5|87898.4|87862.1|87881.6|87841.2|51
1649941890000|2022-04-14 13:11:30|87892.9|87842.9|87900.9|87875.9|87901.1|87876.1|87882.4|87840|65
1649941900000|2022-04-14 13:11:40|87900.5|87875.5|87897|87872|87902|87877|87896.4|87871.4|65
1649941910000|2022-04-14 13:11:50|87898.2|87873.2|87897.8|87872.8|87902.7|87877.7|87896.8|87871.8|55
1649941920000|2022-04-14 13:12:00|87897.3|87872.3|87908.1|87883.1|87921.2|87883.9|87895.9|87866.7|59
1649941930000|2022-04-14 13:12:10|87907.6|87882.6|87907.8|87857.8|87917|87882.6|87892.6|87855.9|60
1649941940000|2022-04-14 13:12:20|87907.5|87857.5|87911.2|87861.2|87911.2|87875.3|87889.3|87854.4|66
1649941950000|2022-04-14 13:12:30|87910.5|87860.5|87918.1|87868.1|87923.5|87885.2|87900.6|87860.5|63
1649941960000|2022-04-14 13:12:40|87918.3|87868.3|87926.8|87876.8|87927|87891.6|87907.2|87868.2|52
1649941970000|2022-04-14 13:12:50|87927|87877|87929.2|87879.2|87931.4|87894.3|87918.8|87877|51
1649941980000|2022-04-14 13:13:00|87929.4|87879.4|87934.3|87884.3|87935.8|87896.9|87915.2|87874.7|69
1649941990000|2022-04-14 13:13:10|87931.7|87881.7|87914.5|87864.5|87932|87889.6|87900.9|87864.4|64
1649942000000|2022-04-14 13:13:20|87914.6|87864.6|87900.4|87850.4|87917.1|87867.1|87900.4|87850.4|58
1649942010000|2022-04-14 13:13:30|87901.9|87851.9|87897.9|87847.9|87904.3|87866.8|87888.5|87844.5|64
1649942020000|2022-04-14 13:13:40|87898.3|87848.3|87895.2|87845.2|87900.1|87860.1|87883|87842.6|65
1649942030000|2022-04-14 13:13:50|87895.5|87845.5|87871.2|87821.2|87895.6|87845.6|87866.1|87817.5|55
1649942040000|2022-04-14 13:14:00|87871.7|87821.7|87869.4|87819.4|87880.2|87840.1|87865.1|87817.2|55
1649942050000|2022-04-14 13:14:10|87869.8|87819.8|87883.2|87833.2|87883.5|87842.7|87866.9|87818|54
1649942060000|2022-04-14 13:14:20|87883.7|87833.7|87901.5|87851.5|87902.3|87852.3|87872.6|87827.3|62
1649942070000|2022-04-14 13:14:30|87901.6|87851.6|87910.4|87860.4|87910.6|87868|87891.3|87850.6|48
1649942080000|2022-04-14 13:14:40|87910.2|87860.2|87917.2|87867.2|87917.2|87879.9|87896.8|87858|44
1649942090000|2022-04-14 13:14:50|87917|87867|87903.6|87878.6|87919.9|87884.7|87899.3|87866.4|50
1649942100000|2022-04-14 13:15:00|87902.8|87877.8|87912.6|87862.6|87917.7|87885|87902|87862.6|61
1649942110000|2022-04-14 13:15:10|87912.8|87862.8|87894.4|87869.4|87915.7|87872|87890.9|87853.9|54
1649942120000|2022-04-14 13:15:20|87892.9|87867.9|87914.3|87864.3|87916|87874.6|87892.9|87858.4|67
1649942130000|2022-04-14 13:15:30|87914.5|87864.5|87901.4|87876.4|87920.9|87883|87900.6|87864.3|47
1649942140000|2022-04-14 13:15:40|87900.6|87875.6|87924.7|87874.7|87935.7|87888.7|87900.6|87865.3|60
1649942150000|2022-04-14 13:15:50|87924.2|87874.2|87923.8|87873.8|87928.2|87878.2|87922.2|87872.2|47
1649942160000|2022-04-14 13:16:00|87923.6|87873.6|87926|87876|87939.1|87899.7|87911.7|87871.7|53
1649942170000|2022-04-14 13:16:10|87924.2|87874.2|87905.3|87880.3|87924.5|87886.5|87902.4|87869.1|57
1649942180000|2022-04-14 13:16:20|87905.2|87880.2|87918|87868|87922|87886.3|87903.8|87866.5|52
1649942190000|2022-04-14 13:16:30|87917.7|87867.7|87907.3|87882.3|87922.2|87885.4|87903.8|87866.2|45
1649942200000|2022-04-14 13:16:40|87907.5|87882.5|87898.1|87873.1|87915.8|87883.5|87896|87856.9|57
1649942210000|2022-04-14 13:16:50|87898.2|87873.2|87896.4|87871.4|87915|87877.9|87896.4|87865|55
1649942220000|2022-04-14 13:17:00|87896.3|87871.3|87905.3|87880.3|87917.6|87882.7|87894.3|87864.7|42
1649942230000|2022-04-14 13:17:10|87905|87880|87905.7|87880.7|87910|87885|87904.8|87879.8|56
1649942240000|2022-04-14 13:17:20|87905.4|87880.4|87912.3|87887.3|87914.9|87889.9|87904.6|87879.6|58
1649942250000|2022-04-14 13:17:30|87911.4|87886.4|87915.2|87890.2|87931.3|87893.4|87907.4|87879.6|63
1649942260000|2022-04-14 13:17:40|87914.5|87889.5|87966|87916|87966|87930.2|87913.8|87884.2|69
1649942270000|2022-04-14 13:17:50|87965.1|87915.1|87959.3|87934.3|87981.1|87941.4|87948|87911.8|72
1649942280000|2022-04-14 13:18:00|87971.1|87921.1|87972.5|87947.5|87985.7|87948.5|87951.7|87913.7|78
1649942290000|2022-04-14 13:18:10|87973.9|87948.9|87930.4|87905.4|87980.1|87948.9|87921.1|87887.8|78
1649942300000|2022-04-14 13:18:20|87930.6|87905.6|87929.4|87904.4|87942.6|87908.2|87925.2|87888.6|71
1649942310000|2022-04-14 13:18:30|87929.5|87904.5|87949.2|87899.2|87949.2|87911.3|87925.7|87896.3|55
1649942320000|2022-04-14 13:18:40|87933.8|87908.8|87929|87904|87944.9|87909.7|87925.2|87891.3|65
1649942330000|2022-04-14 13:18:50|87929.3|87904.3|87928.1|87903.1|87934.8|87909.8|87928|87903|48
1649942340000|2022-04-14 13:19:00|87928.6|87903.6|87927.1|87902.1|87940.7|87905.6|87908.5|87872.6|65
1649942350000|2022-04-14 13:19:10|87927|87902|87934.6|87909.6|87934.6|87909.6|87926.8|87901.8|50
1649942360000|2022-04-14 13:19:20|87934.5|87909.5|87939.9|87914.9|87941.6|87916.6|87927.4|87902.4|69
1649942370000|2022-04-14 13:19:30|87940|87915|87951.2|87926.2|87965.7|87931.8|87940|87913.3|64
1649942380000|2022-04-14 13:19:40|87952.1|87927.1|87954|87929|87967.7|87939.8|87943.8|87915.4|65
1649942390000|2022-04-14 13:19:50|87953.7|87928.7|87950.9|87925.9|87961.7|87931.1|87945.7|87911.1|59
1649942400000|2022-04-14 13:20:00|87951|87926|87963.7|87938.7|87975|87939.9|87950.6|87912.4|69
1649942410000|2022-04-14 13:20:10|87964.2|87939.2|87930.1|87905.1|87970.9|87945.9|87930.1|87905.1|59
1649942420000|2022-04-14 13:20:20|87930.3|87905.3|87966.3|87916.3|87966.3|87928.8|87928|87891|71
1649942430000|2022-04-14 13:20:30|87965.2|87915.2|87968.6|87918.6|87971.9|87933.4|87948.8|87914.8|69
1649942440000|2022-04-14 13:20:40|87969.7|87919.7|87960.9|87935.9|87973.5|87939.6|87959.2|87919.4|63
1649942450000|2022-04-14 13:20:50|87948|87923|87931.8|87906.8|87948|87923|87930.6|87895|59
1649942460000|2022-04-14 13:21:00|87931.6|87906.6|87928.6|87903.6|87935.8|87910.8|87927.1|87902.1|48
1649942470000|2022-04-14 13:21:10|87928.3|87903.3|87916.6|87891.6|87941.3|87904.4|87906.3|87876.2|67
1649942480000|2022-04-14 13:21:20|87916.5|87891.5|87926.8|87876.8|87926.8|87893|87898.8|87865|64
1649942490000|2022-04-14 13:21:30|87928.1|87878.1|87930.9|87905.9|87945|87909.9|87913.9|87878.1|63
1649942500000|2022-04-14 13:21:40|87943.5|87893.5|87911|87886|87943.5|87903.6|87911|87876.4|56
1649942510000|2022-04-14 13:21:50|87910.3|87885.3|87896.9|87846.9|87918.4|87886.6|87881.3|87844.4|65
1649942520000|2022-04-14 13:22:00|87897.7|87847.7|87917.2|87892.2|87927.1|87895.8|87888.2|87847.7|68
1649942530000|2022-04-14 13:22:10|87915|87890|87920.6|87895.6|87923.9|87898.9|87910|87885|53
1649942540000|2022-04-14 13:22:20|87921|87896|87931|87881|87934.3|87897.7|87914.5|87877.1|58
1649942550000|2022-04-14 13:22:30|87930.7|87880.7|87924.4|87899.4|87933.6|87899.4|87911.7|87874.9|48
1649942560000|2022-04-14 13:22:40|87919.9|87894.9|87915|87890|87919.9|87894.9|87911.7|87886.7|53
1649942570000|2022-04-14 13:22:50|87914.5|87889.5|87907.9|87882.9|87929.5|87892.1|87907.9|87876.8|60
1649942580000|2022-04-14 13:23:00|87908.4|87883.4|87906|87881|87914.3|87889.3|87902.8|87877.8|59
1649942590000|2022-04-14 13:23:10|87905.9|87880.9|87916|87891|87919.8|87891|87903.5|87869.6|57
1649942600000|2022-04-14 13:23:20|87916.3|87891.3|87929.2|87904.2|87941.8|87906.6|87915.7|87879.3|54
1649942610000|2022-04-14 13:23:30|87929.5|87904.5|87954.2|87904.2|87956.1|87917.5|87928.9|87895.9|52
1649942620000|2022-04-14 13:23:40|87954.1|87904.1|87940|87915|87954.4|87918.1|87938.1|87900.5|43
1649942630000|2022-04-14 13:23:50|87939.4|87914.4|87957.6|87932.6|87972.4|87934.5|87939.4|87914.4|49
1649942640000|2022-04-14 13:24:00|87957.9|87932.9|87981.7|87956.7|88009.5|87959.6|87957.3|87929.2|68
1649942650000|2022-04-14 13:24:10|87981.5|87956.5|87974.3|87949.3|87994.8|87957.3|87969|87943.7|67
1649942660000|2022-04-14 13:24:20|87977.7|87952.7|87964|87939|87991.6|87956.6|87954.6|87921.4|71
1649942670000|2022-04-14 13:24:30|87959.3|87934.3|87959.8|87934.8|87969.7|87937.6|87954.8|87918|66
1649942680000|2022-04-14 13:24:40|87960.9|87935.9|87967.6|87917.6|87988.7|87951.4|87954.5|87913.2|65
1649942690000|2022-04-14 13:24:50|87967.4|87917.4|87967.2|87917.2|87971.6|87939.7|87944.4|87911.2|69
1649942700000|2022-04-14 13:25:00|87966.1|87916.1|87963.2|87913.2|87969.6|87920.5|87945.5|87904.7|62
1649942710000|2022-04-14 13:25:10|87963|87913|87968.7|87918.7|87973|87935.7|87950.3|87909.9|54
1649942720000|2022-04-14 13:25:20|87970.2|87920.2|87969.5|87919.5|87971.9|87921.9|87966.5|87916.5|42
1649942730000|2022-04-14 13:25:30|87969.3|87919.3|87980.4|87955.4|87994.7|87958.3|87965.7|87919.1|61
1649942740000|2022-04-14 13:25:40|87977.7|87952.7|87963.6|87938.6|87989|87952.7|87959|87923|65
1649942750000|2022-04-14 13:25:50|87964.9|87939.9|87953.8|87928.8|87984.3|87947.1|87950.4|87912.7|66
1649942760000|2022-04-14 13:26:00|87954.9|87929.9|87939.5|87889.5|87963.5|87929.9|87927.1|87887.7|67
1649942770000|2022-04-14 13:26:10|87939.2|87889.2|87918.1|87893.1|87941.6|87904.2|87913.7|87875.3|61
1649942780000|2022-04-14 13:26:20|87918.7|87893.7|87943|87918|87964.2|87926.8|87909.4|87871.9|65
1649942790000|2022-04-14 13:26:30|87944.1|87919.1|87908.4|87858.4|87958.1|87919.4|87907.1|87857.1|73
1649942800000|2022-04-14 13:26:40|87907.4|87857.4|87907.6|87857.6|87913.7|87863.7|87886.8|87841.1|77
1649942810000|2022-04-14 13:26:50|87894.9|87869.9|87899|87849|87907.2|87872.9|87879.6|87842.7|71
1649942820000|2022-04-14 13:27:00|87900.4|87850.4|87900.8|87875.8|87930|87882.1|87884.8|87845.9|75
1649942830000|2022-04-14 13:27:10|87901|87876|87910.9|87885.9|87937.7|87898|87901|87863.4|66
1649942840000|2022-04-14 13:27:20|87912.1|87887.1|87926.2|87876.2|87927.6|87894.4|87905.7|87867.7|68
1649942850000|2022-04-14 13:27:30|87926.8|87876.8|87919.2|87869.2|87929.7|87890.9|87904.5|87861|60
1649942860000|2022-04-14 13:27:40|87920.3|87870.3|87912.6|87887.6|87926.6|87894.7|87910.9|87870.3|71
1649942870000|2022-04-14 13:27:50|87912.1|87887.1|87910.5|87885.5|87919.4|87894.4|87899.5|87862.3|69
1649942880000|2022-04-14 13:28:00|87910|87885|87912.9|87887.9|87930.5|87892.7|87909.9|87872.8|71
1649942890000|2022-04-14 13:28:10|87912.8|87887.8|87908.4|87883.4|87915.7|87890.7|87907.3|87882.3|57
1649942900000|2022-04-14 13:28:20|87908.3|87883.3|87909.6|87884.6|87912.9|87887.9|87907.6|87882.6|59
1649942910000|2022-04-14 13:28:30|87909.7|87884.7|87916.7|87866.7|87919|87887.6|87904.7|87865|54
1649942920000|2022-04-14 13:28:40|87916.6|87866.6|87914.9|87889.9|87925.7|87892.1|87909.5|87866.6|54
1649942930000|2022-04-14 13:28:50|87915.1|87890.1|87914.6|87889.6|87918.5|87893.5|87913.8|87888.8|47
1649942940000|2022-04-14 13:29:00|87912.4|87887.4|87915.4|87890.4|87926.2|87890.4|87904.1|87871.7|68
1649942950000|2022-04-14 13:29:10|87915.5|87890.5|87924.5|87899.5|87927.2|87899.5|87907.9|87874|70
1649942960000|2022-04-14 13:29:20|87924.6|87899.6|87931|87906|87947.9|87906|87898.9|87861.9|70
1649942970000|2022-04-14 13:29:30|87939.4|87889.4|87941.2|87891.2|87947.4|87897.4|87937.8|87887.8|60
1649942980000|2022-04-14 13:29:40|87939.5|87889.5|87908.3|87883.3|87943.2|87897.1|87907.9|87871.1|67
1649942990000|2022-04-14 13:29:50|87908.5|87883.5|87914.6|87889.6|87930|87892.6|87907.3|87871|51
1649943000000|2022-04-14 13:30:00|87913.6|87888.6|87921.8|87871.8|87928.1|87890.1|87900.8|87865.2|73
1649943010000|2022-04-14 13:30:10|87922.5|87872.5|87897.9|87872.9|87922.7|87881.7|87887.8|87850.3|69
1649943020000|2022-04-14 13:30:20|87900.8|87875.8|87869.1|87819.1|87910.8|87875.8|87854|87804|75
1649943030000|2022-04-14 13:30:30|87870.9|87820.9|87856.2|87831.2|87871.5|87831.7|87854.5|87815.6|62
1649943040000|2022-04-14 13:30:40|87856.3|87831.3|87868|87818|87871.2|87832|87854.5|87815.5|51
1649943050000|2022-04-14 13:30:50|87867.7|87817.7|87868|87818|87869.6|87830.8|87849.8|87810.2|49
1649943060000|2022-04-14 13:31:00|87868.3|87818.3|87836.1|87786.1|87868.3|87828.2|87831.5|87781.5|64
1649943070000|2022-04-14 13:31:10|87836|87786|87854.4|87804.4|87856|87806|87836|87786|66
1649943080000|2022-04-14 13:31:20|87855.1|87805.1|87850.6|87800.6|87855.6|87805.6|87844.9|87794.9|62
1649943090000|2022-04-14 13:31:30|87850.7|87800.7|87854.5|87804.5|87867.9|87817.9|87849.2|87799.2|60
1649943100000|2022-04-14 13:31:40|87854.3|87804.3|87826.3|87801.3|87855|87805|87825.6|87791.8|57
1649943110000|2022-04-14 13:31:50|87839.6|87789.6|87836.6|87786.6|87842.7|87792.7|87835|87785|53
1649943120000|2022-04-14 13:32:00|87836.7|87786.7|87833.9|87808.9|87853.5|87811.7|87830.4|87786.7|66
1649943130000|2022-04-14 13:32:10|87833.8|87808.8|87814.9|87789.9|87843.9|87811.2|87811.7|87786.7|55
1649943140000|2022-04-14 13:32:20|87813|87788|87811.2|87786.2|87826.4|87790.8|87810.5|87772.7|49
1649943150000|2022-04-14 13:32:30|87812.4|87787.4|87832.8|87807.8|87843.7|87807.8|87812.4|87787.4|62
1649943160000|2022-04-14 13:32:40|87830.7|87805.7|87838.1|87813.1|87851.4|87820.2|87829.1|87798.8|62
1649943170000|2022-04-14 13:32:50|87838|87813|87838.1|87813.1|87856.6|87817.1|87832.3|87798.4|65
1649943180000|2022-04-14 13:33:00|87848.8|87798.8|87829.9|87804.9|87848.8|87811.1|87824.1|87786|60
1649943190000|2022-04-14 13:33:10|87828.2|87803.2|87832.1|87807.1|87851.3|87811.5|87826.7|87787.8|66
1649943200000|2022-04-14 13:33:20|87830.9|87805.9|87831.4|87806.4|87849.9|87814.9|87829.1|87795.4|71
1649943210000|2022-04-14 13:33:30|87831.5|87806.5|87860.2|87810.2|87862.3|87823.1|87829.8|87794.1|66
1649943220000|2022-04-14 13:33:40|87857.6|87807.6|87860.6|87835.6|87875|87837.7|87848.9|87806.1|74
1649943230000|2022-04-14 13:33:50|87861|87836|87885.7|87835.7|87887.2|87848.5|87858.8|87821.6|70
1649943240000|2022-04-14 13:34:00|87885.1|87835.1|87861.8|87836.8|87885.1|87846.1|87855.7|87817.1|72
1649943250000|2022-04-14 13:34:10|87873.6|87823.6|87883|87833|87885.1|87846.6|87858.7|87823.4|69
1649943260000|2022-04-14 13:34:20|87883.2|87833.2|87856.2|87831.2|87885.6|87849|87854.8|87829.3|66
1649943270000|2022-04-14 13:34:30|87868|87818|87846.3|87821.3|87870.6|87832.2|87843.7|87809.4|66
1649943280000|2022-04-14 13:34:40|87845|87820|87880.2|87830.2|87883|87842|87845|87809.5|62
1649943290000|2022-04-14 13:34:50|87880.3|87830.3|87888.2|87838.2|87891.2|87851.1|87867.4|87829.2|56
1649943300000|2022-04-14 13:35:00|87888.5|87838.5|87874|87849|87891.1|87856|87869.2|87831.9|70
1649943310000|2022-04-14 13:35:10|87873.5|87848.5|87870.7|87845.7|87883.7|87848.5|87865.9|87831.4|59
1649943320000|2022-04-14 13:35:20|87871.7|87846.7|87868.5|87843.5|87891.2|87853.6|87868.5|87832.1|63
1649943330000|2022-04-14 13:35:30|87868.4|87843.4|87870.8|87845.8|87875.2|87850.2|87864.3|87839.3|55
1649943340000|2022-04-14 13:35:40|87870.7|87845.7|87869.5|87844.5|87875.7|87850.7|87867.5|87842.5|62
1649943350000|2022-04-14 13:35:50|87868.8|87843.8|87868.3|87843.3|87886.9|87851.4|87866.1|87833.4|63
1649943360000|2022-04-14 13:36:00|87867.9|87842.9|87871.8|87846.8|87884.4|87848|87865.7|87834.4|54
1649943370000|2022-04-14 13:36:10|87870.7|87845.7|87881.8|87856.8|87890.6|87857.7|87870.4|87839|65
1649943380000|2022-04-14 13:36:20|87881.6|87856.6|87874.1|87849.1|87881.7|87856.7|87874.1|87849.1|60
1649943390000|2022-04-14 13:36:30|87873.6|87848.6|87875.1|87825.1|87888.3|87851.2|87863.1|87824.2|62
1649943400000|2022-04-14 13:36:40|87875.2|87825.2|87897.6|87847.6|87897.6|87847.8|87859.3|87824.7|65
1649943410000|2022-04-14 13:36:50|87898.5|87848.5|87904.2|87854.2|87904.7|87861.5|87885.8|87838.2|65
1649943420000|2022-04-14 13:37:00|87905.1|87855.1|87911.1|87861.1|87912.1|87864.8|87889.8|87853.6|72
1649943430000|2022-04-14 13:37:10|87911.3|87861.3|87951.5|87901.5|87953.7|87914.3|87908|87858|71
1649943440000|2022-04-14 13:37:20|87950|87900|87959|87909|87959|87909|87944.9|87894.9|64
1649943450000|2022-04-14 13:37:30|87961.8|87911.8|87972|87922|87976.9|87939.2|87951.1|87911.7|72
1649943460000|2022-04-14 13:37:40|87971.5|87921.5|87982|87932|87982.8|87940|87962.9|87920.2|65
1649943470000|2022-04-14 13:37:50|87981.9|87931.9|87992.3|87942.3|88003.5|87963|87979.1|87931.9|65
1649943480000|2022-04-14 13:38:00|87994.6|87944.6|87974.1|87924.1|88044.6|87994.6|87968.9|87918.9|80
1649943490000|2022-04-14 13:38:10|87984.1|87934.1|87940.8|87890.8|87984.1|87934.1|87923.8|87873.8|79
1649943500000|2022-04-14 13:38:20|87940.5|87890.5|87949.8|87899.8|87952.7|87910.3|87933.9|87885.9|73
1649943510000|2022-04-14 13:38:30|87949.3|87899.3|87938.3|87888.3|87967.4|87917.4|87931.9|87887.4|73
1649943520000|2022-04-14 13:38:40|87925.4|87900.4|87923.6|87873.6|87938.9|87900.4|87920.5|87870.5|71
1649943530000|2022-04-14 13:38:50|87929.3|87879.3|87909.9|87859.9|87936.8|87889.3|87895.1|87857.6|78
1649943540000|2022-04-14 13:39:00|87906.8|87856.8|87921.8|87871.8|87929.3|87885|87901.2|87855.4|67
1649943550000|2022-04-14 13:39:10|87921.9|87871.9|87943.2|87893.2|87946.6|87896.6|87904.5|87868.8|63
1649943560000|2022-04-14 13:39:20|87943.6|87893.6|87965.1|87915.1|87967|87917|87941.4|87891.4|71
1649943570000|2022-04-14 13:39:30|87964.7|87914.7|87987.4|87937.4|87988|87938|87948.9|87909.6|73
1649943580000|2022-04-14 13:39:40|87986.9|87936.9|87971.8|87921.8|87987.6|87937.6|87964.6|87914.6|71
1649943590000|2022-04-14 13:39:50|87958.6|87933.6|87968.8|87918.8|87975|87934.1|87958.6|87916.3|64
1649943600000|2022-04-14 13:40:00|87968.7|87918.7|87973|87923|87974.6|87932.8|87955.5|87915.7|60
1649943610000|2022-04-14 13:40:10|87972.9|87922.9|87986|87936|87987.6|87949.1|87959.7|87921.2|64
1649943620000|2022-04-14 13:40:20|87985.7|87935.7|87978.7|87928.7|87999.1|87949.1|87978|87928|58
1649943630000|2022-04-14 13:40:30|87979.4|87929.4|87993.9|87943.9|87995.2|87945.2|87978.2|87928.2|64
1649943640000|2022-04-14 13:40:40|87994.5|87944.5|88019|87969|88019.9|87980.2|87984.9|87934.9|71
1649943650000|2022-04-14 13:40:50|88019.6|87969.6|88008.5|87958.5|88022.5|87972.5|87996|87946|72
1649943660000|2022-04-14 13:41:00|88009.2|87959.2|88012.1|87962.1|88027.9|87979.7|88004.7|87959.2|72
1649943670000|2022-04-14 13:41:10|88009.3|87959.3|88025.7|87975.7|88033.6|87995.6|87999.3|87954|70
1649943680000|2022-04-14 13:41:20|88025.8|87975.8|88032.2|87982.2|88032.2|87988.3|88013.1|87969.6|62
1649943690000|2022-04-14 13:41:30|88030.6|87980.6|88051.7|88001.7|88054.6|88004.6|88028.4|87978.4|70
1649943700000|2022-04-14 13:41:40|88051.2|88001.2|88038.6|87988.6|88055.9|88005.9|88027.9|87977.9|67
1649943710000|2022-04-14 13:41:50|88037.5|87987.5|88004|87979|88038.1|87988.1|88003.7|87965.3|68
1649943720000|2022-04-14 13:42:00|88003.8|87978.8|88017.2|87967.2|88018.8|87978.9|88003.4|87953.4|67
1649943730000|2022-04-14 13:42:10|88017.1|87967.1|88047.2|87997.2|88047.2|88000.9|88010|87965.2|74
1649943740000|2022-04-14 13:42:20|88046.2|87996.2|88102.7|88052.7|88115.7|88065.7|88032.3|87992.8|67
1649943750000|2022-04-14 13:42:30|88099.6|88049.6|88110.6|88060.6|88118.8|88069.8|88089.2|88045.6|78
1649943760000|2022-04-14 13:42:40|88110.1|88060.1|88089.8|88039.8|88111.9|88061.9|88072.2|88030.1|76
1649943770000|2022-04-14 13:42:50|88090.3|88040.3|88138.4|88088.4|88145.9|88102.4|88090|88040|76
1649943780000|2022-04-14 13:43:00|88139.1|88089.1|88142.6|88092.6|88169.6|88127.2|88138.3|88089.1|79
1649943790000|2022-04-14 13:43:10|88141.9|88091.9|88145.7|88095.7|88153|88112.6|88137.6|88090.5|63
1649943800000|2022-04-14 13:43:20|88145.1|88095.1|88121.3|88071.3|88147.9|88100.9|88105.4|88065.7|76
1649943810000|2022-04-14 13:43:30|88120.6|88070.6|88113.7|88063.7|88120.6|88081.5|88085.2|88038.3|72
1649943820000|2022-04-14 13:43:40|88112.7|88062.7|88113.6|88063.6|88116.7|88076.2|88096.7|88046.7|74
1649943830000|2022-04-14 13:43:50|88115|88065|88125.7|88100.7|88139.7|88100.9|88099.7|88060.3|70
1649943840000|2022-04-14 13:44:00|88126.4|88101.4|88115.3|88065.3|88136.7|88101.4|88106.6|88057.9|70
1649943850000|2022-04-14 13:44:10|88109.8|88059.8|88096.4|88046.4|88111.7|88061.7|88092.4|88042.4|75
1649943860000|2022-04-14 13:44:20|88096.6|88046.6|88125.7|88075.7|88125.7|88075.7|88093.3|88043.3|68
1649943870000|2022-04-14 13:44:30|88126.6|88076.6|88132.2|88082.2|88134|88094.6|88112.5|88073.8|68
1649943880000|2022-04-14 13:44:40|88132.7|88082.7|88137.7|88087.7|88146.5|88107.8|88124.7|88081.3|67
1649943890000|2022-04-14 13:44:50|88140.5|88090.5|88139.2|88089.2|88144.3|88105.5|88130.5|88082.9|68
1649943900000|2022-04-14 13:45:00|88139.4|88089.4|88106.3|88056.3|88143.7|88093.7|88091.2|88055.8|74
1649943910000|2022-04-14 13:45:10|88103.9|88053.9|88143|88093|88145.2|88104.2|88091|88053.3|70
1649943920000|2022-04-14 13:45:20|88142.6|88092.6|88149.9|88099.9|88153.2|88110.1|88130.6|88090.1|68
1649943930000|2022-04-14 13:45:30|88150.1|88100.1|88133.9|88108.9|88150.1|88111.8|88124.1|88088.4|72
1649943940000|2022-04-14 13:45:40|88131.5|88106.5|88134.8|88109.8|88155.1|88118.5|88130.8|88092.9|77
1649943950000|2022-04-14 13:45:50|88134.7|88109.7|88133.4|88108.4|88135.5|88110.5|88130.3|88105.3|68
1649943960000|2022-04-14 13:46:00|88133.2|88108.2|88161.8|88136.8|88174.9|88137|88130.6|88105.6|74
1649943970000|2022-04-14 13:46:10|88163|88138|88147.8|88097.8|88164.3|88139.3|88135.1|88097.3|71
1649943980000|2022-04-14 13:46:20|88147.6|88097.6|88113.6|88063.6|88149.2|88110|88111.2|88061.2|68
1649943990000|2022-04-14 13:46:30|88114.4|88064.4|88098.9|88073.9|88114.5|88077|88095.6|88054.6|72
1649944000000|2022-04-14 13:46:40|88098.3|88073.3|88101.4|88076.4|88105.2|88080.2|88096.6|88071.6|69
1649944010000|2022-04-14 13:46:50|88120.2|88070.2|88117.6|88067.6|88120.8|88083.3|88099.5|88059.1|65
1649944020000|2022-04-14 13:47:00|88118.3|88068.3|88120.6|88095.6|88132.4|88095.8|88108.4|88064.6|71
1649944030000|2022-04-14 13:47:10|88120.7|88095.7|88137.8|88087.8|88147.9|88108.1|88120.7|88082.8|70
1649944040000|2022-04-14 13:47:20|88140|88090|88139.3|88089.3|88146.8|88108.4|88126|88087.7|58
1649944050000|2022-04-14 13:47:30|88138.5|88088.5|88109.1|88059.1|88139.7|88102.2|88099.7|88059.1|68
1649944060000|2022-04-14 13:47:40|88110.8|88060.8|88118.2|88093.2|88129.5|88094.1|88098.8|88057.3|67
1649944070000|2022-04-14 13:47:50|88130.7|88080.7|88124.5|88074.5|88130.7|88090.1|88113.9|88071.7|60
1649944080000|2022-04-14 13:48:00|88125.1|88075.1|88128.1|88078.1|88135.5|88098.6|88112.9|88074.1|68
1649944090000|2022-04-14 13:48:10|88127.7|88077.7|88128.3|88078.3|88131.3|88093.9|88117|88077.1|58
1649944100000|2022-04-14 13:48:20|88127.7|88077.7|88111.2|88086.2|88129.4|88093.5|88108.5|88075.2|62
1649944110000|2022-04-14 13:48:30|88111.5|88086.5|88125.4|88100.4|88143|88105|88109.6|88081.3|74
1649944120000|2022-04-14 13:48:40|88124.9|88099.9|88120.7|88095.7|88138.3|88101.1|88119.7|88082.6|63
1649944130000|2022-04-14 13:48:50|88120.8|88095.8|88153.7|88103.7|88155.4|88116.9|88118.3|88080.5|71
1649944140000|2022-04-14 13:49:00|88152.7|88102.7|88164.2|88114.2|88164.3|88127.3|88140.8|88102.7|67
1649944150000|2022-04-14 13:49:10|88163.3|88113.3|88176.6|88126.6|88177.1|88135.3|88149.5|88099.5|68
1649944160000|2022-04-14 13:49:20|88164.7|88139.7|88185.3|88135.3|88190.9|88147.8|88158.9|88124|67
1649944170000|2022-04-14 13:49:30|88181.3|88131.3|88173|88123|88181.3|88143.3|88159.6|88121.3|65
1649944180000|2022-04-14 13:49:40|88176.8|88126.8|88172.3|88122.3|88176.8|88135.6|88151.5|88118.5|75
1649944190000|2022-04-14 13:49:50|88171.3|88121.3|88156.4|88131.4|88171.3|88135.8|88145.9|88114.5|68
1649944200000|2022-04-14 13:50:00|88158.2|88133.2|88176.8|88126.8|88190.7|88153.6|88155.4|88119.8|77
1649944210000|2022-04-14 13:50:10|88178.4|88128.4|88191.1|88141.1|88191.5|88153.8|88163.6|88127.6|74
1649944220000|2022-04-14 13:50:20|88189.9|88139.9|88200.4|88175.4|88208.3|88176|88186.3|88136.3|76
1649944230000|2022-04-14 13:50:30|88200.9|88175.9|88221.2|88171.2|88227|88189|88196.1|88160.6|76
1649944240000|2022-04-14 13:50:40|88220|88170|88223.1|88173.1|88223.5|88186.7|88201.2|88164.8|70
1649944250000|2022-04-14 13:50:50|88222.7|88172.7|88243.1|88218.1|88255.7|88220.5|88221.8|88171.8|73
1649944260000|2022-04-14 13:51:00|88243.4|88218.4|88279.4|88229.4|88280.7|88234.8|88241.4|88204.1|67
1649944270000|2022-04-14 13:51:10|88280.2|88230.2|88280.3|88230.3|88306.8|88261.1|88277.7|88227.7|77
1649944280000|2022-04-14 13:51:20|88278.8|88228.8|88272.4|88222.4|88289.9|88249.7|88248.3|88211.5|78
1649944290000|2022-04-14 13:51:30|88269.2|88219.2|88266.5|88216.5|88270.1|88224.6|88248.3|88207.6|71
1649944300000|2022-04-14 13:51:40|88266.9|88216.9|88302.1|88252.1|88302.1|88256.2|88261.9|88211.9|78
1649944310000|2022-04-14 13:51:50|88300.5|88250.5|88307|88257|88311.7|88269.3|88294.3|88247.7|74
1649944320000|2022-04-14 13:52:00|88307.1|88257.1|88296.3|88246.3|88313.8|88273.7|88286.8|88243.3|78
1649944330000|2022-04-14 13:52:10|88297|88247|88317.6|88267.6|88317.6|88275.1|88295.1|88245.1|74
1649944340000|2022-04-14 13:52:20|88318.4|88268.4|88338.8|88288.8|88343.4|88293.4|88302|88262.1|75
1649944350000|2022-04-14 13:52:30|88341.3|88291.3|88347.2|88322.2|88354.3|88322.2|88334.4|88288.7|75
1649944360000|2022-04-14 13:52:40|88362|88312|88348|88298|88363.3|88327.5|88333.1|88295.1|71
1649944370000|2022-04-14 13:52:50|88347.6|88297.6|88368.7|88318.7|88371.8|88334.4|88341.7|88297.6|73
1649944380000|2022-04-14 13:53:00|88373.6|88323.6|88343.2|88318.2|88374.2|88334.6|88342.2|88312.4|72
1649944390000|2022-04-14 13:53:10|88343.3|88318.3|88353.6|88303.6|88360.4|88322.3|88331.1|88296.4|78
1649944400000|2022-04-14 13:53:20|88352.2|88302.2|88342.1|88292.1|88359|88315.5|88330.3|88291.2|75
1649944410000|2022-04-14 13:53:30|88342.5|88292.5|88350|88300|88351.5|88315|88316.2|88279.6|73
1649944420000|2022-04-14 13:53:40|88350.5|88300.5|88358.9|88308.9|88359.3|88320.4|88331|88292.6|67
1649944430000|2022-04-14 13:53:50|88358.4|88308.4|88364.9|88314.9|88366.4|88329.6|88343.9|88306|63
1649944440000|2022-04-14 13:54:00|88364.6|88314.6|88372.2|88322.2|88372.5|88335.6|88350.7|88313.4|73
1649944450000|2022-04-14 13:54:10|88359.2|88334.2|88361.2|88336.2|88384|88346.7|88351.9|88312.6|73
1649944460000|2022-04-14 13:54:20|88361.9|88336.9|88373.7|88323.7|88386.2|88349.9|88361.9|88320|79
1649944470000|2022-04-14 13:54:30|88373.9|88323.9|88354.5|88329.5|88380.5|88348.4|88348.7|88314.1|77
1649944480000|2022-04-14 13:54:40|88353.3|88328.3|88334.4|88284.4|88357.1|88330.5|88323.5|88284.4|71
1649944490000|2022-04-14 13:54:50|88333.6|88283.6|88301.8|88276.8|88336|88299.5|88301.8|88262.7|73
1649944500000|2022-04-14 13:55:00|88300.5|88275.5|88304.4|88279.4|88313|88288|88299.7|88274.7|79
1649944510000|2022-04-14 13:55:10|88305.6|88280.6|88287.3|88262.3|88309.6|88282.7|88286.5|88254.8|75
1649944520000|2022-04-14 13:55:20|88280.2|88255.2|88268.5|88243.5|88295.6|88257.5|88268.1|88229.2|75
1649944530000|2022-04-14 13:55:30|88268.7|88243.7|88271.8|88246.8|88275.3|88250.3|88265.5|88240.5|69
1649944540000|2022-04-14 13:55:40|88271.9|88246.9|88278.3|88253.3|88292.1|88253.7|88265.5|88239.8|71
1649944550000|2022-04-14 13:55:50|88277.5|88252.5|88254.4|88204.4|88288.6|88252.5|88252.4|88203.3|71
1649944560000|2022-04-14 13:56:00|88256.3|88206.3|88278.6|88228.6|88285.3|88248.6|88248.7|88206.3|78
1649944570000|2022-04-14 13:56:10|88279.8|88229.8|88274.9|88224.9|88280.8|88243.3|88260.1|88220.7|63
1649944580000|2022-04-14 13:56:20|88276.7|88226.7|88243|88218|88276.7|88234|88242|88204.3|75
1649944590000|2022-04-14 13:56:30|88243.2|88218.2|88236.8|88211.8|88258.3|88219.9|88231.9|88200.6|68
1649944600000|2022-04-14 13:56:40|88235.2|88210.2|88228.7|88203.7|88244.9|88211|88226.4|88194.9|72
1649944610000|2022-04-14 13:56:50|88229.1|88204.1|88236.8|88211.8|88250.6|88212.9|88226.2|88194.6|69
1649944620000|2022-04-14 13:57:00|88234.9|88209.9|88254.9|88204.9|88254.9|88216.3|88232|88195.5|69
1649944630000|2022-04-14 13:57:10|88254.5|88204.5|88268.3|88218.3|88270.5|88224.4|88240.1|88202.7|70
1649944640000|2022-04-14 13:57:20|88267.5|88217.5|88249.7|88224.7|88275.9|88228.4|88249.4|88213.5|71
1649944650000|2022-04-14 13:57:30|88249.4|88224.4|88235.6|88210.6|88259.9|88226.1|88235.6|88197.9|67
1649944660000|2022-04-14 13:57:40|88235.1|88210.1|88217.7|88192.7|88245.2|88210.1|88215.9|88177.8|72
1649944670000|2022-04-14 13:57:50|88218.4|88193.4|88211.9|88186.9|88221.7|88196.7|88211.1|88186.1|65
1649944680000|2022-04-14 13:58:00|88210.1|88185.1|88197.9|88172.9|88217.5|88191.1|88197.9|88162.1|75
1649944690000|2022-04-14 13:58:10|88211.7|88161.7|88188.7|88163.7|88211.7|88171.5|88185.7|88146|71
1649944700000|2022-04-14 13:58:20|88186.6|88161.6|88205.7|88155.7|88215.5|88176.7|88184.2|88146.8|69
1649944710000|2022-04-14 13:58:30|88205.4|88155.4|88176.5|88151.5|88207.3|88164.7|88173.1|88148.1|68
1649944720000|2022-04-14 13:58:40|88178.3|88153.3|88158.4|88108.4|88181.4|88156.4|88157.8|88107.8|60
1649944730000|2022-04-14 13:58:50|88155.4|88105.4|88160|88135|88175.3|88137.6|88149.5|88105.4|67
1649944740000|2022-04-14 13:59:00|88161|88136|88147.3|88122.3|88166.5|88136.8|88147.3|88105.1|72
1649944750000|2022-04-14 13:59:10|88147.9|88122.9|88151|88126|88168.1|88126|88147|88106|73
1649944760000|2022-04-14 13:59:20|88151.3|88126.3|88160.2|88135.2|88174.1|88136.7|88150.8|88115.7|70
1649944770000|2022-04-14 13:59:30|88159.2|88134.2|88177.8|88127.8|88177.8|88139.6|88150.9|88117.7|69
1649944780000|2022-04-14 13:59:40|88165.4|88140.4|88185.3|88135.3|88188.4|88149.1|88164.2|88125.6|70
1649944790000|2022-04-14 13:59:50|88185.8|88135.8|88176.1|88126.1|88194|88154.7|88160.1|88120.5|72
1649944800000|2022-04-14 14:00:00|88174.2|88124.2|88170.2|88120.2|88189.6|88152.8|88161.9|88111.9|79
1649944810000|2022-04-14 14:00:10|88170|88120|88169.7|88119.7|88188.5|88148.3|88150.2|88117.7|72
1649944820000|2022-04-14 14:00:20|88154.1|88129.1|88156.1|88131.1|88176.2|88140.6|88147.8|88109.9|76
1649944830000|2022-04-14 14:00:30|88156.2|88131.2|88146.1|88096.1|88163.3|88132|88136.3|88089.6|74
1649944840000|2022-04-14 14:00:40|88147.3|88097.3|88137.9|88087.9|88151.1|88112.8|88127.6|88087.9|77
1649944850000|2022-04-14 14:00:50|88137.3|88087.3|88141.5|88116.5|88152.5|88117.8|88125.2|88087.2|67
1649944860000|2022-04-14 14:01:00|88143.5|88118.5|88142.8|88092.8|88155.5|88118.8|88121.7|88081.3|68
1649944870000|2022-04-14 14:01:10|88142.7|88092.7|88104.6|88054.6|88149.3|88099.3|88104.2|88054.2|76
1649944880000|2022-04-14 14:01:20|88104.3|88054.3|88103.8|88053.8|88116.7|88068.6|88092.4|88053.8|74
1649944890000|2022-04-14 14:01:30|88104.1|88054.1|88095.6|88070.6|88116.8|88080.1|88091.7|88054.1|69
1649944900000|2022-04-14 14:01:40|88096.1|88071.1|88094.3|88069.3|88109.2|88079.3|88093.3|88059.2|65
1649944910000|2022-04-14 14:01:50|88092.8|88067.8|88117.3|88092.3|88138.2|88097.7|88092.2|88067.2|73
1649944920000|2022-04-14 14:02:00|88117.1|88092.1|88116.7|88066.7|88118.1|88093.1|88102.9|88060.7|56
1649944930000|2022-04-14 14:02:10|88117.6|88067.6|88100|88075|88117.8|88077.2|88098.4|88061.8|61
1649944940000|2022-04-14 14:02:20|88099.9|88074.9|88092.9|88067.9|88108|88077.5|88092.8|88057.4|60
1649944950000|2022-04-14 14:02:30|88093.8|88068.8|88108.9|88058.9|88111.2|88075.7|88085.4|88053.1|58
1649944960000|2022-04-14 14:02:40|88109.4|88059.4|88111.9|88061.9|88112.2|88062.2|88107.6|88057.6|59
1649944970000|2022-04-14 14:02:50|88111.8|88061.8|88103.1|88078.1|88119|88080.8|88102.8|88052.8|71
1649944980000|2022-04-14 14:03:00|88103.9|88078.9|88109.9|88059.9|88115.4|88078.9|88093.4|88043.4|75
1649944990000|2022-04-14 14:03:10|88111.2|88061.2|88105.1|88055.1|88116.4|88077.5|88094.3|88055.1|68
1649945000000|2022-04-14 14:03:20|88104.6|88054.6|88105.8|88055.8|88107|88057|88102.9|88052.9|50
1649945010000|2022-04-14 14:03:30|88104.9|88054.9|88104.8|88054.8|88106|88056|88102.7|88052.7|52
1649945020000|2022-04-14 14:03:40|88104.7|88054.7|88077.5|88052.5|88105.7|88067.2|88076.9|88042.7|71
1649945030000|2022-04-14 14:03:50|88077.8|88052.8|88085.1|88035.1|88087.5|88052.9|88072|88032.8|66
1649945040000|2022-04-14 14:04:00|88086.6|88036.6|88085.8|88035.8|88089.2|88055.4|88067.5|88031.2|70
1649945050000|2022-04-14 14:04:10|88073.9|88048.9|88082.9|88057.9|88098.9|88063.2|88073.8|88042.1|71
1649945060000|2022-04-14 14:04:20|88082.8|88057.8|88085.5|88035.5|88087|88057.8|88062.3|88025.1|69
1649945070000|2022-04-14 14:04:30|88075.2|88050.2|88084|88059|88086|88060.7|88066.1|88029|64
1649945080000|2022-04-14 14:04:40|88085.7|88060.7|88088.3|88063.3|88108.3|88071.3|88085|88054.9|67
1649945090000|2022-04-14 14:04:50|88089.7|88064.7|88087.2|88062.2|88102.3|88068.4|88086|88052.3|64
1649945100000|2022-04-14 14:05:00|88087.6|88062.6|88118|88068|88118.3|88084.9|88086.9|88061.9|59
1649945110000|2022-04-14 14:05:10|88119.2|88069.2|88115.2|88090.2|88126.2|88092|88107.8|88069.2|73
1649945120000|2022-04-14 14:05:20|88115.4|88090.4|88132.4|88082.4|88132.6|88096.1|88113.8|88082.4|67
1649945130000|2022-04-14 14:05:30|88117.9|88092.9|88115.4|88090.4|88129.5|88096.6|88114|88078.1|65
1649945140000|2022-04-14 14:05:40|88115|88090|88119.9|88094.9|88126.8|88097.1|88111.3|88075.6|69
1649945150000|2022-04-14 14:05:50|88119.1|88094.1|88125.5|88100.5|88126.6|88101.6|88115.5|88090.5|68
1649945160000|2022-04-14 14:06:00|88124.7|88099.7|88124.8|88099.8|88155.4|88120.2|88124.1|88099.1|76
1649945170000|2022-04-14 14:06:10|88125.9|88100.9|88120.1|88095.1|88133.5|88108.5|88117.3|88092.3|67
1649945180000|2022-04-14 14:06:20|88119.5|88094.5|88123.3|88098.3|88134.4|88099|88117.2|88084|66
1649945190000|2022-04-14 14:06:30|88122.8|88097.8|88111.6|88086.6|88123.4|88098.4|88111.6|88086.6|47
1649945200000|2022-04-14 14:06:40|88112|88087|88114.3|88089.3|88125.8|88093.6|88112|88075|61
1649945210000|2022-04-14 14:06:50|88113.5|88088.5|88128.4|88103.4|88128.4|88103.4|88107.4|88082.4|61
1649945220000|2022-04-14 14:07:00|88128.9|88103.9|88093.1|88068.1|88128.9|88103.9|88090.4|88061.4|73
1649945230000|2022-04-14 14:07:10|88095.2|88070.2|88085|88060|88102|88074.7|88080.7|88047.1|67
1649945240000|2022-04-14 14:07:20|88085.2|88060.2|88081.7|88056.7|88105.4|88070.9|88081.1|88045.3|56
1649945250000|2022-04-14 14:07:30|88081|88056|88070.6|88045.6|88092|88056.3|88070.2|88033.6|62
1649945260000|2022-04-14 14:07:40|88070.4|88045.4|88071.4|88046.4|88075.8|88050.8|88065.4|88040.4|59
1649945270000|2022-04-14 14:07:50|88072.7|88047.7|88070.7|88045.7|88085.3|88060.3|88069|88033.9|65
1649945280000|2022-04-14 14:08:00|88070.6|88045.6|88082.8|88057.8|88096.2|88061|88067.8|88042.8|69
1649945290000|2022-04-14 14:08:10|88084.7|88059.7|88095.6|88045.6|88096.6|88060|88077|88044.5|59
1649945300000|2022-04-14 14:08:20|88096|88046|88076.8|88051.8|88097.3|88059.2|88076.3|88044.7|59
1649945310000|2022-04-14 14:08:30|88077.1|88052.1|88073.3|88048.3|88083|88058|88073.3|88048.3|56
1649945320000|2022-04-14 14:08:40|88074.1|88049.1|88079.5|88054.5|88088.6|88058.7|88073.5|88038.6|65
1649945330000|2022-04-14 14:08:50|88079.7|88054.7|88077|88052|88089.2|88060.1|88071.6|88039.2|67
1649945340000|2022-04-14 14:09:00|88080.3|88055.3|88087.5|88062.5|88087.5|88062.5|88079.8|88054.8|61
1649945350000|2022-04-14 14:09:10|88087|88062|88125|88100|88134|88100.2|88087|88062|69
1649945360000|2022-04-14 14:09:20|88124.5|88099.5|88139.5|88114.5|88152.5|88114.5|88124.5|88087.1|73
1649945370000|2022-04-14 14:09:30|88139.7|88114.7|88145.8|88095.8|88156.3|88119.7|88130.8|88093.6|72
1649945380000|2022-04-14 14:09:40|88144.7|88094.7|88122.2|88097.2|88150.5|88112.1|88119.3|88084.5|66
1649945390000|2022-04-14 14:09:50|88122.9|88097.9|88121.7|88071.7|88132.6|88102.3|88108.2|88070.8|65
1649945400000|2022-04-14 14:10:00|88121|88071|88127.8|88077.8|88128.5|88086.9|88106.7|88066.9|73
1649945410000|2022-04-14 14:10:10|88127.2|88077.2|88104.1|88079.1|88130.4|88091.3|88104.1|88067.8|64
1649945420000|2022-04-14 14:10:20|88104.4|88079.4|88101.9|88076.9|88106|88081|88100.7|88075.7|58
1649945430000|2022-04-14 14:10:30|88101.8|88076.8|88104.6|88079.6|88104.6|88079.6|88099.8|88074.8|63
1649945440000|2022-04-14 14:10:40|88103.1|88078.1|88103.7|88078.7|88105.2|88080.2|88101.2|88076.2|57
1649945450000|2022-04-14 14:10:50|88103.5|88078.5|88105.9|88080.9|88105.9|88080.9|88098.2|88073.2|57
1649945460000|2022-04-14 14:11:00|88105.7|88080.7|88103.9|88078.9|88111.1|88086.1|88102|88077|60
1649945470000|2022-04-14 14:11:10|88102.3|88077.3|88102.4|88077.4|88105.3|88080.3|88099.6|88074.6|59
1649945480000|2022-04-14 14:11:20|88115.7|88065.7|88107.3|88082.3|88120.9|88085|88102.1|88065.7|63
1649945490000|2022-04-14 14:11:30|88106.9|88081.9|88106.6|88081.6|88109.8|88084.8|88104.5|88079.5|52
1649945500000|2022-04-14 14:11:40|88106.1|88081.1|88103.4|88078.4|88108.7|88083.7|88103.1|88078.1|48
1649945510000|2022-04-14 14:11:50|88102.6|88077.6|88107.1|88082.1|88108.4|88083.4|88102.5|88077.5|43
1649945520000|2022-04-14 14:12:00|88107.9|88082.9|88106.7|88081.7|88109.6|88084.6|88106|88081|61
1649945530000|2022-04-14 14:12:10|88106.4|88081.4|88087.6|88062.6|88106.4|88081.4|88086.8|88061.8|57
1649945540000|2022-04-14 14:12:20|88088.4|88063.4|88109.2|88084.2|88114.3|88089.3|88088.3|88063.3|65
1649945550000|2022-04-14 14:12:30|88109|88084|88100.8|88075.8|88117.3|88084.7|88098|88060.7|59
1649945560000|2022-04-14 14:12:40|88107.8|88082.8|88099.9|88074.9|88119.5|88086.2|88095.9|88059.8|70
1649945570000|2022-04-14 14:12:50|88100.2|88075.2|88100.1|88075.1|88117.1|88078.7|88089.4|88056.7|71
1649945580000|2022-04-14 14:13:00|88099.5|88074.5|88113.6|88088.6|88120.4|88088.9|88098.9|88061.6|72
1649945590000|2022-04-14 14:13:10|88114|88089|88114.3|88089.3|88116.5|88091.5|88109.7|88084.7|64
1649945600000|2022-04-14 14:13:20|88113|88088|88105.2|88080.2|88117.7|88088.7|88102.6|88067.7|61
1649945610000|2022-04-14 14:13:30|88108.7|88083.7|88112.3|88087.3|88122.4|88090.2|88105.8|88070.6|68
1649945620000|2022-04-14 14:13:40|88112.2|88087.2|88140.2|88090.2|88142.2|88102.5|88112.2|88083.9|61
1649945630000|2022-04-14 14:13:50|88140.4|88090.4|88136.5|88111.5|88154|88116|88127|88087.2|66
1649945640000|2022-04-14 14:14:00|88136.2|88111.2|88151.9|88126.9|88162.2|88126.9|88136.2|88099.4|55
1649945650000|2022-04-14 14:14:10|88151.8|88126.8|88152.1|88127.1|88165.9|88128.4|88149.1|88111.9|46
1649945660000|2022-04-14 14:14:20|88152.3|88127.3|88153.2|88128.2|88158.6|88133.6|88151.5|88126.5|48
1649945670000|2022-04-14 14:14:30|88153|88128|88176.2|88126.2|88176.9|88140.8|88153|88123|52
1649945680000|2022-04-14 14:14:40|88175.1|88125.1|88164.8|88139.8|88175.1|88143.1|88160.3|88125.1|56
1649945690000|2022-04-14 14:14:50|88163.2|88138.2|88169.1|88144.1|88188.1|88150.7|88163|88138|58
1649945700000|2022-04-14 14:15:00|88169.9|88144.9|88157.3|88132.3|88188.2|88152.4|88155.2|88118.2|68
1649945710000|2022-04-14 14:15:10|88155.9|88130.9|88155.6|88130.6|88158.7|88133.7|88154.2|88129.2|55
1649945720000|2022-04-14 14:15:20|88156.6|88131.6|88175.7|88150.7|88175.7|88150.7|88155.9|88130.9|58
1649945730000|2022-04-14 14:15:30|88186.7|88136.7|88166.7|88141.7|88186.9|88151.4|88166.7|88135.1|52
1649945740000|2022-04-14 14:15:40|88164.8|88139.8|88168.6|88143.6|88187.5|88151.9|88164.8|88133.7|65
1649945750000|2022-04-14 14:15:50|88168.7|88143.7|88167.4|88142.4|88175|88144.8|88161.8|88124.1|55
1649945760000|2022-04-14 14:16:00|88167.7|88142.7|88153.5|88128.5|88168.2|88143.2|88153.3|88117|60
1649945770000|2022-04-14 14:16:10|88154.7|88129.7|88151.7|88126.7|88164.6|88134.8|88150.8|88114.6|61
1649945780000|2022-04-14 14:16:20|88151.3|88126.3|88160.1|88135.1|88168.6|88136.1|88151|88118.6|50
1649945790000|2022-04-14 14:16:30|88160|88135|88157.4|88132.4|88161.7|88136.7|88154|88129|52
1649945800000|2022-04-14 14:16:40|88160.2|88135.2|88149.7|88124.7|88160.2|88135.2|88149.2|88124.2|59
1649945810000|2022-04-14 14:16:50|88149.8|88124.8|88140.4|88115.4|88154|88129|88140.2|88115.2|56
1649945820000|2022-04-14 14:17:00|88141|88116|88138.4|88113.4|88141.5|88116.5|88135|88110|50
1649945830000|2022-04-14 14:17:10|88138.5|88113.5|88136.6|88111.6|88150.7|88114.3|88130.2|88100.7|52
1649945840000|2022-04-14 14:17:20|88136.5|88111.5|88165.2|88140.2|88165.2|88140.2|88129.9|88104.9|68
1649945850000|2022-04-14 14:17:30|88166.3|88141.3|88180.5|88155.5|88195.2|88156.9|88166.3|88136.6|58
1649945860000|2022-04-14 14:17:40|88180.3|88155.3|88195.3|88170.3|88208.4|88170.8|88178.8|88150.8|61
1649945870000|2022-04-14 14:17:50|88198.9|88173.9|88209.5|88184.5|88220.2|88189.3|88198.9|88168.4|66
1649945880000|2022-04-14 14:18:00|88207.8|88182.8|88190.4|88165.4|88226.6|88194.4|88190.2|88165.2|66
1649945890000|2022-04-14 14:18:10|88189.7|88164.7|88200|88175|88204.4|88179.4|88181.7|88156.7|73
1649945900000|2022-04-14 14:18:20|88202.8|88177.8|88191.1|88166.1|88204.1|88179.1|88191.1|88166.1|58
1649945910000|2022-04-14 14:18:30|88192.2|88167.2|88257.1|88207.1|88259.9|88209.9|88191.8|88165|66
1649945920000|2022-04-14 14:18:40|88256.6|88206.6|88234.3|88209.3|88261|88211|88231|88191.5|70
1649945930000|2022-04-14 14:18:50|88234.9|88209.9|88237.9|88212.9|88239.4|88214.4|88234.9|88209.9|54
1649945940000|2022-04-14 14:19:00|88237.2|88212.2|88233.7|88208.7|88238.2|88213.2|88230.7|88205.7|53
1649945950000|2022-04-14 14:19:10|88233.9|88208.9|88235.1|88210.1|88236.4|88211.4|88227.4|88202.4|60
1649945960000|2022-04-14 14:19:20|88236.9|88211.9|88236.7|88211.7|88241.6|88216.6|88230.3|88205.3|67
1649945970000|2022-04-14 14:19:30|88237.6|88212.6|88231|88206|88251.4|88214|88228.9|88198.8|60
1649945980000|2022-04-14 14:19:40|88231.7|88206.7|88247.8|88197.8|88251.6|88210.8|88224.6|88193.3|62
1649945990000|2022-04-14 14:19:50|88248.1|88198.1|88218.8|88193.8|88250.4|88205.5|88216.5|88185.4|66
1649946000000|2022-04-14 14:20:00|88218.7|88193.7|88234.6|88209.6|88238.8|88210.9|88218.7|88185.3|66
1649946010000|2022-04-14 14:20:10|88235|88210|88242.3|88217.3|88259.9|88219.4|88233|88196.4|66
1649946020000|2022-04-14 14:20:20|88242.1|88217.1|88234.6|88209.6|88251|88221.7|88234.6|88199.8|55
1649946030000|2022-04-14 14:20:30|88233.5|88208.5|88228.9|88203.9|88246.9|88213.2|88227|88196.7|59
1649946040000|2022-04-14 14:20:40|88229.6|88204.6|88233|88208|88244|88208|88228.9|88192.7|46
1649946050000|2022-04-14 14:20:50|88232.5|88207.5|88217.5|88192.5|88245.1|88208.4|88217.5|88192.5|54
1649946060000|2022-04-14 14:21:00|88219|88194|88191.9|88166.9|88221.4|88196.4|88191.9|88166.6|67
1649946070000|2022-04-14 14:21:10|88191.1|88166.1|88213.5|88188.5|88213.7|88188.7|88180.9|88145.2|71
1649946080000|2022-04-14 14:21:20|88214.4|88189.4|88216.1|88191.1|88216.1|88191.1|88205.9|88180.9|64
1649946090000|2022-04-14 14:21:30|88214.9|88189.9|88213.6|88188.6|88219|88194|88207.2|88182.2|65
1649946100000|2022-04-14 14:21:40|88211.9|88186.9|88216.3|88191.3|88220|88195|88210.8|88185.8|53
1649946110000|2022-04-14 14:21:50|88216.5|88191.5|88214|88189|88217.4|88192.4|88213.8|88188.8|50
1649946120000|2022-04-14 14:22:00|88213.4|88188.4|88227.9|88202.9|88257.6|88207.6|88213.1|88179.9|62
1649946130000|2022-04-14 14:22:10|88228.3|88203.3|88257.7|88207.7|88260.5|88221.9|88217.2|88179.4|66
1649946140000|2022-04-14 14:22:20|88256.9|88206.9|88233.5|88208.5|88258.7|88213.3|88229.8|88204.8|72
1649946150000|2022-04-14 14:22:30|88232.4|88207.4|88221.4|88196.4|88233|88208|88221.1|88196.1|65
1649946160000|2022-04-14 14:22:40|88221.7|88196.7|88202.6|88152.6|88222.8|88197.8|88187|88149.4|72
1649946170000|2022-04-14 14:22:50|88203.3|88153.3|88192|88142|88204.3|88167.1|88178.5|88128.5|76
1649946180000|2022-04-14 14:23:00|88194.7|88144.7|88184.9|88134.9|88201.1|88160.2|88181.1|88131.1|73
1649946190000|2022-04-14 14:23:10|88184|88134|88153.8|88128.8|88192.9|88154.5|88153.8|88119.7|74
1649946200000|2022-04-14 14:23:20|88153.4|88128.4|88174.4|88124.4|88177.1|88142.8|88151.6|88118.5|70
1649946210000|2022-04-14 14:23:30|88174.3|88124.3|88163.8|88138.8|88187.1|88145.2|88158.9|88119.5|74
1649946220000|2022-04-14 14:23:40|88178|88128|88167.6|88117.6|88185.3|88139.7|88164|88117.1|76
1649946230000|2022-04-14 14:23:50|88165.6|88115.6|88151.5|88101.5|88170.5|88132.4|88144.2|88101|74
1649946240000|2022-04-14 14:24:00|88151.4|88101.4|88150.5|88100.5|88156.7|88120.6|88141.2|88098.7|72
1649946250000|2022-04-14 14:24:10|88150.6|88100.6|88139.9|88114.9|88157.8|88117.2|88137.9|88100.2|61
1649946260000|2022-04-14 14:24:20|88155|88105|88138.2|88088.2|88157.4|88113.4|88124|88086.3|73
1649946270000|2022-04-14 14:24:30|88139.1|88089.1|88120.3|88070.3|88139.1|88098.9|88105.6|88062.7|66
1649946280000|2022-04-14 14:24:40|88121.2|88071.2|88130.5|88080.5|88131.1|88092.5|88110.2|88068|69
1649946290000|2022-04-14 14:24:50|88130.3|88080.3|88202.5|88152.5|88206.9|88156.9|88118.2|88079.9|75
1649946300000|2022-04-14 14:25:00|88202.6|88152.6|88203.1|88153.1|88203.7|88153.7|88189.2|88139.2|68
1649946310000|2022-04-14 14:25:10|88202.6|88152.6|88205.7|88155.7|88208.4|88167.5|88189|88144.6|69
1649946320000|2022-04-14 14:25:20|88204.6|88154.6|88194.8|88144.8|88206.3|88156.3|88188.9|88138.9|71
1649946330000|2022-04-14 14:25:30|88194.1|88144.1|88169.7|88119.7|88196.3|88146.3|88162.4|88112.4|74
1649946340000|2022-04-14 14:25:40|88169.4|88119.4|88185.7|88135.7|88190.9|88140.9|88169.4|88119.4|75
1649946350000|2022-04-14 14:25:50|88185.9|88135.9|88178.3|88128.3|88186.9|88136.9|88177.6|88127.6|72
1649946360000|2022-04-14 14:26:00|88178.9|88128.9|88178.4|88128.4|88182.1|88132.1|88176.9|88126.9|61
1649946370000|2022-04-14 14:26:10|88178.3|88128.3|88195.1|88145.1|88197|88157.3|88178.3|88128.3|68
1649946380000|2022-04-14 14:26:20|88196.7|88146.7|88201.1|88151.1|88204|88154|88192.8|88142.8|65
1649946390000|2022-04-14 14:26:30|88201|88151|88202.2|88152.2|88203.8|88153.8|88200.1|88150.1|51
1649946400000|2022-04-14 14:26:40|88202.1|88152.1|88185.9|88160.9|88202.4|88164.3|88182.7|88146.4|57
1649946410000|2022-04-14 14:26:50|88185.8|88160.8|88198.9|88148.9|88204.7|88160.8|88185.8|88147.5|60
1649946420000|2022-04-14 14:27:00|88199.4|88149.4|88196.8|88146.8|88200.7|88156.4|88169.2|88130|72
1649946430000|2022-04-14 14:27:10|88196.4|88146.4|88167.8|88142.8|88197.8|88150.1|88167.8|88138.1|71
1649946440000|2022-04-14 14:27:20|88167.9|88142.9|88180.2|88130.2|88184.2|88143.1|88161.1|88119.7|75
1649946450000|2022-04-14 14:27:30|88179.7|88129.7|88170.5|88120.5|88180.1|88130.1|88169.6|88119.6|61
1649946460000|2022-04-14 14:27:40|88170.6|88120.6|88167.6|88117.6|88175|88131.4|88146|88106.4|73
1649946470000|2022-04-14 14:27:50|88167.7|88117.7|88155.6|88105.6|88168.6|88127.7|88136.6|88101|69
1649946480000|2022-04-14 14:28:00|88155.5|88105.5|88153.4|88103.4|88161.2|88124.8|88143.3|88102|70
1649946490000|2022-04-14 14:28:10|88153|88103|88153.5|88103.5|88154.8|88118.1|88139.3|88100.1|53
1649946500000|2022-04-14 14:28:20|88153.6|88103.6|88115.2|88090.2|88153.6|88115.6|88114.1|88080.2|61
1649946510000|2022-04-14 14:28:30|88113|88088|88119.5|88069.5|88128.8|88090.5|88099.3|88069.1|62
1649946520000|2022-04-14 14:28:40|88119.9|88069.9|88099.5|88074.5|88123.4|88075.5|88098.8|88058.9|69
1649946530000|2022-04-14 14:28:50|88102.8|88077.8|88105.4|88055.4|88109|88077.8|88089.6|88053.4|64
1649946540000|2022-04-14 14:29:00|88103.7|88053.7|88113.2|88063.2|88117.3|88070.1|88083.4|88045.2|73
1649946550000|2022-04-14 14:29:10|88115.1|88065.1|88114.9|88064.9|88119.3|88069.3|88110.3|88060.3|66
1649946560000|2022-04-14 14:29:20|88115|88065|88117.6|88067.6|88125.5|88079.5|88104.5|88064.9|70
1649946570000|2022-04-14 14:29:30|88117.8|88067.8|88106.2|88056.2|88126.5|88076.9|88094.8|88055.8|73
1649946580000|2022-04-14 14:29:40|88106.8|88056.8|88093.2|88043.2|88109.8|88067.3|88092.3|88042.4|73
1649946590000|2022-04-14 14:29:50|88092.7|88042.7|88088.4|88038.4|88093.4|88055.9|88075.2|88033.1|66
1649946600000|2022-04-14 14:30:00|88091.1|88041.1|88100.3|88050.3|88105.1|88064.2|88078.9|88041.1|59
1649946610000|2022-04-14 14:30:10|88100.5|88050.5|88101.1|88051.1|88102.4|88061.7|88081.7|88037.6|69
1649946620000|2022-04-14 14:30:20|88101.2|88051.2|88109.1|88059.1|88113.6|88063.6|88097.7|88047.7|58
1649946630000|2022-04-14 14:30:30|88108.2|88058.2|88121.2|88071.2|88121.2|88078.4|88103|88055.1|60
1649946640000|2022-04-14 14:30:40|88117.3|88067.3|88128.3|88078.3|88129.1|88092.1|88111.6|88067|62
1649946650000|2022-04-14 14:30:50|88129.9|88079.9|88130.4|88105.4|88138.9|88105.4|88116.9|88079.1|65
1649946660000|2022-04-14 14:31:00|88131.2|88106.2|88127.3|88102.3|88157.9|88122.8|88126.2|88088.6|74
1649946670000|2022-04-14 14:31:10|88140.6|88090.6|88142.5|88117.5|88154.2|88121|88129.6|88090.6|68
1649946680000|2022-04-14 14:31:20|88142.6|88117.6|88146.7|88121.7|88148.7|88123.7|88140.2|88115.2|60
1649946690000|2022-04-14 14:31:30|88146.2|88121.2|88138.4|88113.4|88151.6|88123.4|88135.1|88099.7|68
1649946700000|2022-04-14 14:31:40|88137.7|88112.7|88135.7|88110.7|88154.6|88116.2|88134|88098.3|65
1649946710000|2022-04-14 14:31:50|88135.8|88110.8|88153.9|88103.9|88155.7|88116.2|88130.7|88094.8|66
1649946720000|2022-04-14 14:32:00|88152.6|88102.6|88143.7|88118.7|88157.2|88120.3|88132.6|88096.1|68
1649946730000|2022-04-14 14:32:10|88143.6|88118.6|88148.4|88098.4|88154.8|88118.6|88134.9|88097.7|67
1649946740000|2022-04-14 14:32:20|88148.2|88098.2|88159.9|88109.9|88161.3|88123.6|88138.9|88098.2|55
1649946750000|2022-04-14 14:32:30|88159.5|88109.5|88160.7|88110.7|88162.9|88126.4|88143.6|88108.9|60
1649946760000|2022-04-14 14:32:40|88160.2|88110.2|88163.3|88113.3|88165.6|88128.3|88143.9|88105.4|68
1649946770000|2022-04-14 14:32:50|88163.4|88113.4|88162.3|88137.3|88174.2|88137.7|88147.8|88110.7|61
1649946780000|2022-04-14 14:33:00|88162.2|88137.2|88154.3|88129.3|88170.6|88137.3|88152.5|88113.3|54
1649946790000|2022-04-14 14:33:10|88154.4|88129.4|88149.7|88124.7|88162.2|88129.9|88144.5|88107.6|66
1649946800000|2022-04-14 14:33:20|88147.6|88122.6|88151.1|88126.1|88166.8|88129.5|88145.4|88107.3|64
1649946810000|2022-04-14 14:33:30|88151.2|88126.2|88146.8|88121.8|88164.7|88129.7|88145.7|88112.6|71
1649946820000|2022-04-14 14:33:40|88146.3|88121.3|88153.7|88128.7|88154.6|88129.6|88146|88121|55
1649946830000|2022-04-14 14:33:50|88152.6|88127.6|88153.2|88128.2|88156.7|88131.7|88151.7|88126.7|54
1649946840000|2022-04-14 14:34:00|88152.9|88127.9|88162.4|88112.4|88163|88130.2|88147.6|88112.4|59
1649946850000|2022-04-14 14:34:10|88162.3|88112.3|88148.2|88123.2|88162.9|88126.5|88142.1|88106.1|64
1649946860000|2022-04-14 14:34:20|88148.1|88123.1|88142.5|88117.5|88158.3|88124.6|88140.1|88105.1|67
1649946870000|2022-04-14 14:34:30|88140.3|88115.3|88157.7|88107.7|88159.6|88123.5|88140.3|88103.6|75
1649946880000|2022-04-14 14:34:40|88158.3|88108.3|88155.6|88130.6|88164.7|88130.6|88146.1|88108.3|68
1649946890000|2022-04-14 14:34:50|88155.3|88130.3|88152.3|88127.3|88155.3|88130.3|88151.4|88126.4|58
1649946900000|2022-04-14 14:35:00|88152.6|88127.6|88145.5|88120.5|88163.1|88128.2|88142.3|88104.4|52
1649946910000|2022-04-14 14:35:10|88144|88119|88139.6|88114.6|88158.4|88120.8|88136.3|88098.4|60
1649946920000|2022-04-14 14:35:20|88140.1|88115.1|88138.6|88113.6|88146.5|88121.5|88136.7|88111.7|65
1649946930000|2022-04-14 14:35:30|88138.4|88113.4|88138.7|88113.7|88149.9|88118.3|88137.5|88099.9|66
1649946940000|2022-04-14 14:35:40|88140.4|88115.4|88152.8|88127.8|88166.7|88131.8|88139.1|88106.5|68
1649946950000|2022-04-14 14:35:50|88153.4|88128.4|88159.8|88134.8|88176.9|88137.4|88149.2|88115|71
1649946960000|2022-04-14 14:36:00|88158.3|88133.3|88169.3|88119.3|88171.3|88138.5|88154.5|88118.3|60
1649946970000|2022-04-14 14:36:10|88167.7|88117.7|88157.9|88132.9|88171.6|88140.2|88156.4|88117.7|63
1649946980000|2022-04-14 14:36:20|88157.4|88132.4|88152.4|88127.4|88158.2|88133.2|88148.7|88123.7|64
1649946990000|2022-04-14 14:36:30|88147.2|88122.2|88142.8|88117.8|88154.3|88122.2|88136.2|88100.1|51
1649947000000|2022-04-14 14:36:40|88143|88118|88141.6|88116.6|88152.3|88119.7|88139.9|88101.1|43
1649947010000|2022-04-14 14:36:50|88141.7|88116.7|88145.8|88120.8|88146|88121|88141.6|88116.6|38
1649947020000|2022-04-14 14:37:00|88146.6|88121.6|88145.8|88120.8|88146.7|88121.7|88143.9|88118.9|36
1649947030000|2022-04-14 14:37:10|88146.1|88121.1|88181.7|88131.7|88181.7|88131.7|88143.6|88117.8|45
1649947040000|2022-04-14 14:37:20|88188.2|88138.2|88179.1|88129.1|88190.8|88144.1|88167.2|88128.8|64
1649947050000|2022-04-14 14:37:30|88178.7|88128.7|88173.3|88123.3|88179.3|88140.3|88160.8|88121.1|50
1649947060000|2022-04-14 14:37:40|88170.8|88120.8|88171.1|88146.1|88181.1|88146.1|88164.2|88120.6|52
1649947070000|2022-04-14 14:37:50|88170.4|88145.4|88170.6|88120.6|88181|88145.4|88160.4|88120.6|47
1649947080000|2022-04-14 14:38:00|88159.9|88134.9|88176.9|88126.9|88179.6|88141.9|88159.9|88125.9|37
1649947090000|2022-04-14 14:38:10|88176.8|88126.8|88168.1|88143.1|88177.5|88146.3|88163.3|88126.8|40
1649947100000|2022-04-14 14:38:20|88169.8|88144.8|88188.2|88163.2|88207.5|88168.8|88169.8|88143.9|61
1649947110000|2022-04-14 14:38:30|88188.6|88163.6|88188|88163|88204|88167.8|88186.9|88148.4|61
1649947120000|2022-04-14 14:38:40|88188.9|88163.9|88189.8|88164.8|88189.8|88164.8|88184.6|88159.6|54
1649947130000|2022-04-14 14:38:50|88190|88165|88219.9|88169.9|88220.9|88180|88188.5|88163.5|71
1649947140000|2022-04-14 14:39:00|88221.7|88171.7|88216.3|88191.3|88221.7|88191.3|88207.8|88170|48
1649947150000|2022-04-14 14:39:10|88215|88190|88245.2|88220.2|88259.4|88224|88215|88190|57
1649947160000|2022-04-14 14:39:20|88244.6|88219.6|88260.4|88210.4|88260.4|88227.7|88243.5|88210.4|43
1649947170000|2022-04-14 14:39:30|88263.4|88213.4|88275.8|88225.8|88277.7|88238.4|88245|88210.1|63
1649947180000|2022-04-14 14:39:40|88278.7|88228.7|88257|88207|88291|88241|88257|88207|74
1649947190000|2022-04-14 14:39:50|88256.2|88206.2|88272.8|88222.8|88275.1|88234.3|88251.4|88201.4|73
1649947200000|2022-04-14 14:40:00|88273.7|88223.7|88260.4|88235.4|88277.6|88240.7|88260.1|88222|60
1649947210000|2022-04-14 14:40:10|88255|88230|88259|88209|88262.9|88230|88241.2|88200.4|64
1649947220000|2022-04-14 14:40:20|88258.5|88208.5|88257.2|88232.2|88270.1|88232.8|88248|88206.1|65
1649947230000|2022-04-14 14:40:30|88254.7|88229.7|88261.4|88211.4|88282.2|88232.2|88253.8|88210|64
1649947240000|2022-04-14 14:40:40|88261.5|88211.5|88268.4|88218.4|88271.7|88234.7|88251.4|88210.2|53
1649947250000|2022-04-14 14:40:50|88268.5|88218.5|88251.2|88226.2|88268.7|88233|88247.1|88213.3|57
1649947260000|2022-04-14 14:41:00|88251.3|88226.3|88253.1|88228.1|88265.3|88229.2|88249.5|88210.6|56
1649947270000|2022-04-14 14:41:10|88253.5|88228.5|88305.3|88255.3|88307.3|88265.8|88253.5|88228.5|61
1649947280000|2022-04-14 14:41:20|88305.2|88255.2|88276.8|88251.8|88305.4|88268.2|88276.8|88235.3|58
1649947290000|2022-04-14 14:41:30|88290.2|88240.2|88294.1|88244.1|88294.1|88253.7|88272.9|88236.7|61
1649947300000|2022-04-14 14:41:40|88294.3|88244.3|88317.3|88267.3|88325|88275|88277|88235.3|73
1649947310000|2022-04-14 14:41:50|88314.9|88264.9|88299|88249|88317.1|88276.2|88296.1|88249|74
1649947320000|2022-04-14 14:42:00|88296.9|88246.9|88302.5|88252.5|88307.3|88257.3|88266.6|88226.8|77
1649947330000|2022-04-14 14:42:10|88302.7|88252.7|88300.4|88250.4|88307.1|88260.1|88285.1|88240.5|77
1649947340000|2022-04-14 14:42:20|88298.4|88248.4|88261.8|88211.8|88302.4|88252.4|88253.7|88211.8|74
1649947350000|2022-04-14 14:42:30|88262.4|88212.4|88272.9|88222.9|88289.1|88239.1|88261.8|88211.8|73
1649947360000|2022-04-14 14:42:40|88272.3|88222.3|88280.3|88230.3|88299.1|88249.1|88268.8|88218.8|72
1649947370000|2022-04-14 14:42:50|88274.9|88224.9|88257.4|88207.4|88274.9|88224.9|88257.2|88207.2|77
1649947380000|2022-04-14 14:43:00|88257.3|88207.3|88242.8|88192.8|88257.4|88217.2|88232.7|88187.8|74
1649947390000|2022-04-14 14:43:10|88243.9|88193.9|88240.7|88190.7|88243.9|88193.9|88237.9|88187.9|62
1649947400000|2022-04-14 14:43:20|88238.7|88188.7|88228.2|88178.2|88241|88195.9|88215.4|88174.3|75
1649947410000|2022-04-14 14:43:30|88226|88176|88221.2|88171.2|88227.5|88190.4|88207.8|88168.4|61
1649947420000|2022-04-14 14:43:40|88221.3|88171.3|88202.9|88177.9|88222.1|88188.5|88202.7|88166.1|58
1649947430000|2022-04-14 14:43:50|88203.2|88178.2|88200.8|88150.8|88207.7|88178.2|88188.9|88150.8|65
1649947440000|2022-04-14 14:44:00|88186.7|88161.7|88196|88171|88201.2|88174.3|88180.3|88145.8|64
1649947450000|2022-04-14 14:44:10|88196.1|88171.1|88216.9|88191.9|88232.5|88196|88195.8|88170.8|62
1649947460000|2022-04-14 14:44:20|88216.8|88191.8|88225.3|88200.3|88236.8|88202.4|88211.2|88174.6|67
1649947470000|2022-04-14 14:44:30|88224.8|88199.8|88228.5|88203.5|88241.8|88204.3|88215.4|88179.1|72
1649947480000|2022-04-14 14:44:40|88227.5|88202.5|88206|88181|88240.2|88206.3|88206|88181|66
1649947490000|2022-04-14 14:44:50|88203.8|88178.8|88199.4|88174.4|88215.7|88179.9|88198.4|88158.2|50
1649947500000|2022-04-14 14:45:00|88199.6|88174.6|88193.3|88168.3|88210.1|88176.9|88187.6|88151.1|74
1649947510000|2022-04-14 14:45:10|88192|88167|88194.9|88169.9|88213.2|88180.9|88191.8|88154.5|67
1649947520000|2022-04-14 14:45:20|88194|88169|88196.6|88171.6|88208.2|88172.6|88192.2|88155.1|62
1649947530000|2022-04-14 14:45:30|88195.2|88170.2|88195.3|88170.3|88201|88176|88194.8|88169.8|46
1649947540000|2022-04-14 14:45:40|88197|88172|88215.1|88190.1|88218.4|88193.4|88194.8|88167.1|74
1649947550000|2022-04-14 14:45:50|88215.6|88190.6|88218.8|88193.8|88218.8|88193.8|88205.8|88180.8|59
1649947560000|2022-04-14 14:46:00|88217.1|88192.1|88219.3|88194.3|88244.8|88200.6|88216|88179.9|68
1649947570000|2022-04-14 14:46:10|88219.5|88194.5|88233.4|88208.4|88247.9|88211.2|88219.5|88193.1|61
1649947580000|2022-04-14 14:46:20|88233.9|88208.9|88235|88210|88246.1|88212.7|88223|88195.3|59
1649947590000|2022-04-14 14:46:30|88236.7|88211.7|88247.7|88222.7|88259.5|88222.8|88232.9|88202.6|68
1649947600000|2022-04-14 14:46:40|88246.9|88221.9|88249.5|88224.5|88272.6|88229.5|88245.6|88208.5|65
1649947610000|2022-04-14 14:46:50|88250.3|88225.3|88237.8|88212.8|88269|88232.3|88237.8|88202.1|68
1649947620000|2022-04-14 14:47:00|88237.2|88212.2|88234.1|88209.1|88253.5|88217.2|88223.9|88188.9|68
1649947630000|2022-04-14 14:47:10|88233.9|88208.9|88227.5|88202.5|88250|88213.6|88226.5|88189.7|73
1649947640000|2022-04-14 14:47:20|88227.8|88202.8|88228.6|88178.6|88233.3|88202.8|88211.9|88177.7|65
1649947650000|2022-04-14 14:47:30|88228.7|88178.7|88216.6|88191.6|88230.6|88195.6|88214.2|88173.1|58
1649947660000|2022-04-14 14:47:40|88216.9|88191.9|88208.1|88158.1|88221.2|88195.1|88202.6|88158.1|69
1649947670000|2022-04-14 14:47:50|88206.1|88156.1|88190.9|88165.9|88211.2|88171|88186.3|88153.8|68
1649947680000|2022-04-14 14:48:00|88191.2|88166.2|88191.7|88166.7|88212.1|88175.6|88188.7|88153.2|69
1649947690000|2022-04-14 14:48:10|88193.3|88168.3|88203.2|88153.2|88205.7|88168.9|88186.7|88147.3|67
1649947700000|2022-04-14 14:48:20|88193.1|88168.1|88213.5|88188.5|88225.4|88188.5|88192.4|88148.9|70
1649947710000|2022-04-14 14:48:30|88209.6|88184.6|88214.5|88164.5|88228.5|88191.6|88194.9|88156|72
1649947720000|2022-04-14 14:48:40|88214.1|88164.1|88214.7|88164.7|88215.1|88176.8|88190.1|88154.8|76
1649947730000|2022-04-14 14:48:50|88214.8|88164.8|88220.9|88195.9|88232.2|88195.9|88194.6|88156.9|62
1649947740000|2022-04-14 14:49:00|88221.3|88196.3|88239.1|88214.1|88252.3|88214.8|88214.1|88183.3|67
1649947750000|2022-04-14 14:49:10|88238.1|88213.1|88219.4|88194.4|88242.4|88213.7|88219.4|88182.8|59
1649947760000|2022-04-14 14:49:20|88218.5|88193.5|88202.2|88152.2|88233.4|88205.6|88191|88150.6|72
1649947770000|2022-04-14 14:49:30|88201.6|88151.6|88185.9|88160.9|88205.8|88168|88184.1|88149.2|62
1649947780000|2022-04-14 14:49:40|88200.8|88150.8|88204.5|88154.5|88204.5|88172.8|88170|88135.5|70
1649947790000|2022-04-14 14:49:50|88193.6|88168.6|88191.6|88166.6|88205.8|88168.6|88185.2|88151.1|62
1649947800000|2022-04-14 14:50:00|88191.7|88166.7|88235.9|88210.9|88243.6|88211.3|88190.3|88165.3|69
1649947810000|2022-04-14 14:50:10|88247.8|88197.8|88236.1|88211.1|88256.2|88220.6|88226.9|88185.2|71
1649947820000|2022-04-14 14:50:20|88249.7|88199.7|88219.8|88194.8|88252.3|88224.2|88219.2|88183.1|64
1649947830000|2022-04-14 14:50:30|88217.8|88192.8|88216.6|88191.6|88230.1|88196.3|88213.2|88175.9|71
1649947840000|2022-04-14 14:50:40|88217.7|88192.7|88262.4|88212.4|88262.4|88221.2|88216.4|88182.4|71
1649947850000|2022-04-14 14:50:50|88248.5|88223.5|88277.2|88227.2|88291.8|88254|88248.5|88216.1|77
1649947860000|2022-04-14 14:51:00|88278|88228|88275.7|88250.7|88291.6|88255|88261.8|88222.2|73
1649947870000|2022-04-14 14:51:10|88271.9|88246.9|88291.3|88241.3|88296.6|88258.7|88271.9|88235.1|76
1649947880000|2022-04-14 14:51:20|88291.7|88241.7|88297.2|88247.2|88300.1|88266|88277.6|88237.7|71
1649947890000|2022-04-14 14:51:30|88298.5|88248.5|88277.8|88252.8|88303.7|88269.1|88275.8|88246|75
1649947900000|2022-04-14 14:51:40|88274.8|88249.8|88269|88219|88284|88252.8|88246.1|88206.9|73
1649947910000|2022-04-14 14:51:50|88265.8|88215.8|88276.2|88226.2|88277.1|88240.1|88257.1|88214.7|69
1649947920000|2022-04-14 14:52:00|88276.5|88226.5|88263|88213|88283.9|88245.5|88256.5|88213|75
1649947930000|2022-04-14 14:52:10|88263.9|88213.9|88278.1|88228.1|88283.9|88245.8|88254.3|88213.8|69
1649947940000|2022-04-14 14:52:20|88277.4|88227.4|88278.4|88228.4|88293.2|88254.1|88264|88224.7|70
1649947950000|2022-04-14 14:52:30|88277.6|88227.6|88261.4|88236.4|88277.7|88241.5|88258.8|88220.1|64
1649947960000|2022-04-14 14:52:40|88260.9|88235.9|88268.8|88243.8|88271.5|88246.5|88259.2|88234.2|73
1649947970000|2022-04-14 14:52:50|88269.3|88244.3|88302.7|88277.7|88314.2|88277.7|88268|88243|67
1649947980000|2022-04-14 14:53:00|88312.8|88262.8|88315.3|88265.3|88321.3|88285.9|88295|88260.4|67
1649947990000|2022-04-14 14:53:10|88314.8|88264.8|88319.5|88269.5|88319.5|88282.4|88296.1|88259.5|65
1649948000000|2022-04-14 14:53:20|88319.4|88269.4|88315.7|88265.7|88319.4|88281.3|88291.2|88253|76
1649948010000|2022-04-14 14:53:30|88316.1|88266.1|88296.9|88246.9|88322.1|88284.1|88283.3|88245.4|72
1649948020000|2022-04-14 14:53:40|88297.6|88247.6|88288.9|88238.9|88303.2|88264.2|88278.5|88228.5|67
1649948030000|2022-04-14 14:53:50|88290.7|88240.7|88236.6|88211.6|88290.7|88240.7|88236.6|88198.6|74
1649948040000|2022-04-14 14:54:00|88237.3|88212.3|88235|88210|88247.3|88215.6|88228.4|88191.5|73
1649948050000|2022-04-14 14:54:10|88235.4|88210.4|88253.2|88203.2|88255.7|88218.5|88223.5|88185.1|76
1649948060000|2022-04-14 14:54:20|88253.6|88203.6|88240.4|88215.4|88254|88217.9|88230.4|88192.7|68
1649948070000|2022-04-14 14:54:30|88251.7|88201.7|88268.3|88218.3|88268.4|88235|88244.4|88201.7|77
1649948080000|2022-04-14 14:54:40|88267.6|88217.6|88246.5|88196.5|88267.6|88217.6|88227.1|88179.8|75
1649948090000|2022-04-14 14:54:50|88246.7|88196.7|88221.5|88196.5|88246.9|88199.2|88219.8|88181.2|62
1649948100000|2022-04-14 14:55:00|88220.9|88195.9|88253.5|88203.5|88253.5|88216.4|88219.4|88184.6|67
1649948110000|2022-04-14 14:55:10|88253.1|88203.1|88248.2|88198.2|88254.5|88215.6|88234.2|88192.8|72
1649948120000|2022-04-14 14:55:20|88236.8|88211.8|88244.5|88194.5|88252.5|88213.4|88228.5|88189.4|78
1649948130000|2022-04-14 14:55:30|88241.3|88191.3|88238.3|88213.3|88250.2|88213.7|88229.2|88189.4|66
1649948140000|2022-04-14 14:55:40|88251.8|88201.8|88270.6|88220.6|88271.8|88235.6|88246.9|88200.9|69
1649948150000|2022-04-14 14:55:50|88269.5|88219.5|88264.9|88239.9|88277.7|88239.9|88244.1|88208.8|68
1649948160000|2022-04-14 14:56:00|88267.5|88242.5|88266.2|88216.2|88279.2|88244.1|88248.1|88209.2|72
1649948170000|2022-04-14 14:56:10|88252.6|88227.6|88246.8|88221.8|88272.6|88235.9|88244.9|88208.2|69
1649948180000|2022-04-14 14:56:20|88245.5|88220.5|88261.1|88236.1|88272|88236.1|88238.8|88204.1|68
1649948190000|2022-04-14 14:56:30|88261.7|88236.7|88255.9|88230.9|88272.7|88237.4|88251.6|88213.9|69
1649948200000|2022-04-14 14:56:40|88256.8|88231.8|88256|88206|88259|88234|88244.1|88206|68
1649948210000|2022-04-14 14:56:50|88255.7|88205.7|88241.6|88216.6|88257|88223|88234.3|88202.1|70
1649948220000|2022-04-14 14:57:00|88241.9|88216.9|88247.5|88222.5|88247.8|88222.8|88240.5|88215.5|66
1649948230000|2022-04-14 14:57:10|88247.3|88222.3|88241.8|88216.8|88249.3|88224.3|88234.6|88197.4|67
1649948240000|2022-04-14 14:57:20|88242|88217|88242.2|88217.2|88252.8|88219.8|88225.5|88195.3|74
1649948250000|2022-04-14 14:57:30|88242.7|88217.7|88239.7|88214.7|88245.1|88220.1|88234.3|88209.3|74
1649948260000|2022-04-14 14:57:40|88240.1|88215.1|88220.3|88195.3|88241.5|88215.1|88213.4|88178.1|76
1649948270000|2022-04-14 14:57:50|88221.8|88196.8|88192.9|88167.9|88238.5|88201.4|88190.2|88164.7|74
1649948280000|2022-04-14 14:58:00|88193.2|88168.2|88153|88128|88199.5|88174.5|88148.7|88117|74
1649948290000|2022-04-14 14:58:10|88151.4|88126.4|88147.8|88122.8|88158.2|88133.2|88147.7|88122.7|75
1649948300000|2022-04-14 14:58:20|88148.1|88123.1|88167.2|88142.2|88188.5|88155.3|88148.1|88123.1|75
1649948310000|2022-04-14 14:58:30|88168.1|88143.1|88203.4|88153.4|88203.4|88175.1|88167.4|88142.4|71
1649948320000|2022-04-14 14:58:40|88192|88167|88207.2|88182.2|88221.7|88190.9|88190.4|88165.4|72
1649948330000|2022-04-14 14:58:50|88206.1|88181.1|88193.4|88168.4|88209.5|88184.5|88187.1|88151.8|77
1649948340000|2022-04-14 14:59:00|88192.2|88167.2|88188.6|88163.6|88198.9|88173.9|88187.7|88162.7|69
1649948350000|2022-04-14 14:59:10|88189.6|88164.6|88194.4|88169.4|88195.7|88170.7|88184.9|88159.9|75
1649948360000|2022-04-14 14:59:20|88195.3|88170.3|88210.3|88185.3|88211.6|88186.6|88192.9|88167.9|70
1649948370000|2022-04-14 14:59:30|88210.1|88185.1|88196.1|88171.1|88210.9|88185.9|88194.4|88158.8|68
1649948380000|2022-04-14 14:59:40|88195.3|88170.3|88186.1|88161.1|88199|88172.2|88184.8|88149|68
1649948390000|2022-04-14 14:59:50|88186.2|88161.2|88175.6|88150.6|88188.3|88163.3|88167.8|88130.9|70
1649948400000|2022-04-14 15:00:00|88176.1|88151.1|88179.1|88154.1|88182.6|88157.6|88167.9|88130.8|69
1649948410000|2022-04-14 15:00:10|88179|88154|88195.3|88170.3|88212.2|88175|88177.8|88152.8|67
1649948420000|2022-04-14 15:00:20|88194|88169|88191.9|88166.9|88197.4|88172.4|88191.8|88166.8|62
1649948430000|2022-04-14 15:00:30|88191.2|88166.2|88202.7|88177.7|88202.7|88177.7|88188.2|88163.2|68
1649948440000|2022-04-14 15:00:40|88203.7|88178.7|88200.8|88175.8|88206.9|88181.9|88196.7|88171.7|63
1649948450000|2022-04-14 15:00:50|88200.9|88175.9|88201.1|88176.1|88206.2|88181.2|88193.1|88168.1|66
1649948460000|2022-04-14 15:01:00|88200.6|88175.6|88205.1|88180.1|88205.5|88180.5|88200.6|88175.6|73
1649948470000|2022-04-14 15:01:10|88205.4|88180.4|88207.3|88182.3|88207.3|88182.3|88199.9|88174.9|66
1649948480000|2022-04-14 15:01:20|88207.4|88182.4|88204.4|88179.4|88218.8|88193.8|88198.4|88173.4|68
1649948490000|2022-04-14 15:01:30|88204.5|88179.5|88203.3|88178.3|88210.8|88185.8|88202.7|88177.7|67
1649948500000|2022-04-14 15:01:40|88201|88176|88197.7|88172.7|88204.2|88179.2|88195|88170|67
1649948510000|2022-04-14 15:01:50|88197.6|88172.6|88209.3|88184.3|88209.7|88184.7|88193.5|88168.5|69
1649948520000|2022-04-14 15:02:00|88208.7|88183.7|88204.5|88179.5|88209.2|88184.2|88203.7|88178.7|60
1649948530000|2022-04-14 15:02:10|88204.6|88179.6|88191.5|88166.5|88208.8|88183.8|88191.5|88166.5|62
1649948540000|2022-04-14 15:02:20|88191.1|88166.1|88198.2|88173.2|88212.6|88187.6|88191.1|88166.1|69
1649948550000|2022-04-14 15:02:30|88198.3|88173.3|88184.6|88159.6|88200.4|88175.4|88184|88159|63
1649948560000|2022-04-14 15:02:40|88185|88160|88163.9|88138.9|88186.4|88161.4|88161.5|88136.5|56
1649948570000|2022-04-14 15:02:50|88163.7|88138.7|88147.5|88122.5|88163.9|88138.9|88144|88104.9|69
1649948580000|2022-04-14 15:03:00|88147.7|88122.7|88153.1|88128.1|88183.5|88144.5|88147.7|88114.1|62
1649948590000|2022-04-14 15:03:10|88153.2|88128.2|88143.1|88118.1|88162.7|88132.7|88143.1|88106.7|61
1649948600000|2022-04-14 15:03:20|88143.5|88118.5|88142.1|88117.1|88144.1|88119.1|88141.8|88116.8|39
1649948610000|2022-04-14 15:03:30|88141.9|88116.9|88144.3|88094.3|88144.3|88118.1|88123.7|88087.6|64
1649948620000|2022-04-14 15:03:40|88131.3|88106.3|88134.8|88109.8|88149.2|88111.9|88131.1|88093.3|54
1649948630000|2022-04-14 15:03:50|88135|88110|88136.4|88111.4|88153.1|88112.1|88128|88091|66
1649948640000|2022-04-14 15:04:00|88136.5|88111.5|88120.6|88095.6|88136.5|88111.5|88119.7|88094.7|49
1649948650000|2022-04-14 15:04:10|88119.9|88094.9|88123.4|88098.4|88126.1|88101.1|88119.9|88094.9|50
1649948660000|2022-04-14 15:04:20|88122.8|88097.8|88136.2|88111.2|88136.2|88111.2|88122.8|88097.8|59
1649948670000|2022-04-14 15:04:30|88135.9|88110.9|88126.4|88101.4|88142.2|88117.2|88124.9|88099.9|66
1649948680000|2022-04-14 15:04:40|88126.5|88101.5|88116.9|88091.9|88126.5|88101.5|88116.3|88091.3|56
1649948690000|2022-04-14 15:04:50|88117.3|88092.3|88121.6|88096.6|88122.3|88097.3|88113.4|88088.4|52
1649948700000|2022-04-14 15:05:00|88121.7|88096.7|88124.2|88099.2|88125.4|88100.4|88120|88095|40
1649948710000|2022-04-14 15:05:10|88125.1|88100.1|88123.5|88098.5|88125.1|88100.1|88113.9|88088.9|55
1649948720000|2022-04-14 15:05:20|88124.5|88099.5|88115.3|88090.3|88124.5|88099.5|88112.3|88087.3|60
1649948730000|2022-04-14 15:05:30|88117.3|88092.3|88128.5|88103.5|88133.5|88108.5|88115.9|88090.9|60
1649948740000|2022-04-14 15:05:40|88125.4|88100.4|88126.8|88101.8|88138.7|88107.5|88122|88085.5|70
1649948750000|2022-04-14 15:05:50|88125.5|88100.5|88132.3|88107.3|88140.5|88110.2|88122.7|88090.5|61
1649948760000|2022-04-14 15:06:00|88130.8|88105.8|88132.2|88107.2|88144.7|88119.7|88126.6|88101.6|65
1649948770000|2022-04-14 15:06:10|88131.3|88106.3|88129.6|88104.6|88141.5|88107.5|88123.7|88084.6|61
1649948780000|2022-04-14 15:06:20|88129.9|88104.9|88135.4|88110.4|88149.2|88111.9|88125.1|88099.2|66
1649948790000|2022-04-14 15:06:30|88135.3|88110.3|88131.2|88106.2|88136.2|88111.2|88125|88100|43
1649948800000|2022-04-14 15:06:40|88130.6|88105.6|88128.1|88103.1|88131.3|88106.3|88127.4|88102.4|53
1649948810000|2022-04-14 15:06:50|88127.9|88102.9|88129.1|88104.1|88129.8|88104.8|88117.7|88092.7|60
1649948820000|2022-04-14 15:07:00|88128.8|88103.8|88124.8|88099.8|88131.9|88106.9|88123.9|88098.9|63
1649948830000|2022-04-14 15:07:10|88125.2|88100.2|88139.8|88114.8|88139.8|88114.8|88124.8|88099.8|49
1649948840000|2022-04-14 15:07:20|88139.6|88114.6|88133.8|88108.8|88140.4|88115.4|88133.7|88108.7|45
1649948850000|2022-04-14 15:07:30|88133.9|88108.9|88138.9|88113.9|88140.4|88115.4|88132.2|88107.2|43
1649948860000|2022-04-14 15:07:40|88140.7|88115.7|88140.3|88115.3|88143.4|88118.4|88133.1|88108.1|48
1649948870000|2022-04-14 15:07:50|88140.2|88115.2|88143.3|88118.3|88147.3|88122.3|88139.7|88114.7|42
1649948880000|2022-04-14 15:08:00|88143.2|88118.2|88139.2|88114.2|88148.8|88123.8|88137.2|88112.2|48
1649948890000|2022-04-14 15:08:10|88138.4|88113.4|88146.7|88121.7|88151.1|88126.1|88133|88108|66
1649948900000|2022-04-14 15:08:20|88147.4|88122.4|88224|88174|88224|88174|88147.4|88122.4|50
1649948910000|2022-04-14 15:08:30|88223.4|88173.4|88227.6|88177.6|88247.9|88197.9|88210.1|88160.1|79
1649948920000|2022-04-14 15:08:40|88227.7|88177.7|88225.8|88175.8|88251.3|88201.3|88217.3|88167.3|78
1649948930000|2022-04-14 15:08:50|88225.2|88175.2|88139.5|88089.5|88227.4|88177.4|88113.2|88063.2|78
1649948940000|2022-04-14 15:09:00|88136.2|88086.2|88157.6|88107.6|88157.6|88107.6|88111.2|88061.2|80
1649948950000|2022-04-14 15:09:10|88155.7|88105.7|88149.5|88099.5|88161.9|88111.9|88116.9|88066.9|80
1649948960000|2022-04-14 15:09:20|88143.8|88093.8|88092.7|88042.7|88150.9|88100.9|88087.9|88037.9|79
1649948970000|2022-04-14 15:09:30|88089.6|88039.6|88102.7|88052.7|88106.4|88056.4|88075.6|88025.6|79
1649948980000|2022-04-14 15:09:40|88102.1|88052.1|88054.1|88004.1|88124.8|88052.1|88040|87990|78
1649948990000|2022-04-14 15:09:50|88056|88006|88058.8|88008.8|88078.5|88028.5|88054.2|88004.2|78
1649949000000|2022-04-14 15:10:00|88059.9|88009.9|88087.4|88037.4|88091.7|88041.7|88024.6|87974.6|78
1649949010000|2022-04-14 15:10:10|88080.7|88030.7|88045.2|87995.2|88086|88036|88012.4|87962.4|79
1649949020000|2022-04-14 15:10:20|88044.7|87994.7|88076.1|88026.1|88076.8|88026.8|88037.4|87987.4|77
1649949030000|2022-04-14 15:10:30|88076.3|88026.3|88083.4|88033.4|88095.9|88046.7|88071.3|88025|69
1649949040000|2022-04-14 15:10:40|88082.5|88032.5|88066.8|88016.8|88085|88035|88066.8|88016.8|69
1649949050000|2022-04-14 15:10:50|88066.5|88016.5|88051.2|88001.2|88067.5|88017.5|88050.5|88000.5|72
1649949060000|2022-04-14 15:11:00|88051.1|88001.1|88047|87997|88073.5|88023.5|88046.5|87996.5|76
1649949070000|2022-04-14 15:11:10|88043.1|87993.1|88053|88003|88056.7|88006.7|88041.4|87991.4|67
1649949080000|2022-04-14 15:11:20|88055|88005|88065.9|88015.9|88091.9|88041.9|88055|88005|76
1649949090000|2022-04-14 15:11:30|88059.2|88009.2|88037.4|87987.4|88059.2|88009.2|88024.3|87974.3|69
1649949100000|2022-04-14 15:11:40|88041|87991|88037.5|87987.5|88041.3|87991.3|88023.5|87973.5|70
1649949110000|2022-04-14 15:11:50|88038.8|87988.8|88028.1|87978.1|88039|87989|88020.7|87970.7|76
1649949120000|2022-04-14 15:12:00|88029.1|87979.1|87980.5|87930.5|88036.1|87986.1|87971.4|87921.4|76
1649949130000|2022-04-14 15:12:10|87980.7|87930.7|88021.4|87893.4|88034.1|87954.7|87979.2|87892.6|78
1649949140000|2022-04-14 15:12:20|87984.4|87934.4|88017.7|87967.7|88067.4|87983.8|87982.9|87887.5|78
1649949150000|2022-04-14 15:12:30|88017.2|87967.2|87957.8|87907.8|88019.8|87969.8|87952.5|87902.5|78
1649949160000|2022-04-14 15:12:40|87960.1|87910.1|88005.3|87955.3|88048.7|87966.7|87959.2|87899.6|79
1649949170000|2022-04-14 15:12:50|88004.9|87954.9|88023|87973|88023.6|87973.6|87995.2|87945.2|75
1649949180000|2022-04-14 15:13:00|88021.9|87971.9|88015.7|87965.7|88026.4|87976.4|88013.4|87963.4|75
1649949190000|2022-04-14 15:13:10|88018.1|87968.1|88032|87982|88034.6|87984.6|88013.1|87963.1|67
1649949200000|2022-04-14 15:13:20|88038.1|87988.1|88022.2|87972.2|88038.1|87988.1|88008.6|87958.6|76
1649949210000|2022-04-14 15:13:30|88023.7|87973.7|88043.4|87993.4|88063.4|88013.4|88020.7|87970.7|77
1649949220000|2022-04-14 15:13:40|88044.7|87994.7|88059.8|88009.8|88059.8|88009.8|88043.6|87993.6|71
1649949230000|2022-04-14 15:13:50|88057|88007|88063.8|88013.8|88072.9|88022.9|88042.7|87992.7|76
1649949240000|2022-04-14 15:14:00|88062.9|88012.9|88043.1|87993.1|88070|88020|88043.1|87993.1|80
1649949250000|2022-04-14 15:14:10|88044.8|87994.8|88032.5|87982.5|88044.8|87994.8|88008.1|87958.1|75
1649949260000|2022-04-14 15:14:20|88032.1|87982.1|88037.2|87987.2|88039.4|87989.4|88026.6|87976.6|68
1649949270000|2022-04-14 15:14:30|88036.5|87986.5|88034|87984|88039.6|87989.6|88013.2|87963.2|73
1649949280000|2022-04-14 15:14:40|88033.2|87983.2|88017|87967|88034.8|87984.8|88009.7|87959.7|71
1649949290000|2022-04-14 15:14:50|88017.9|87967.9|88024.6|87974.6|88029.3|87979.3|88012.8|87962.8|70
1649949300000|2022-04-14 15:15:00|88025.4|87975.4|88026.9|87976.9|88030.8|87980.8|87999.9|87949.9|78
1649949310000|2022-04-14 15:15:10|88028.6|87978.6|88015.7|87965.7|88036.6|87986.6|87999.3|87949.3|76
1649949320000|2022-04-14 15:15:20|88013.6|87963.6|88019.1|87969.1|88021.9|87971.9|88004.9|87954.9|72
1649949330000|2022-04-14 15:15:30|88005.6|87955.6|88018.9|87968.9|88030.6|87980.6|87993.2|87943.2|76
1649949340000|2022-04-14 15:15:40|88019.3|87969.3|87992.3|87942.3|88022.5|87972.5|87980.9|87930.9|74
1649949350000|2022-04-14 15:15:50|87996.4|87946.4|87988.2|87938.2|87996.4|87946.4|87960.6|87910.6|65
1649949360000|2022-04-14 15:16:00|87988.3|87938.3|87987.8|87937.8|87997.9|87947.9|87987.5|87937.5|74
1649949370000|2022-04-14 15:16:10|87987.3|87937.3|88002|87952|88025.4|87955.7|87986.9|87895|70
1649949380000|2022-04-14 15:16:20|88002.2|87952.2|88011.4|87961.4|88014.8|87964.8|87998.4|87948.4|69
1649949390000|2022-04-14 15:16:30|88011.1|87961.1|88018.8|87968.8|88027.3|87977.3|88007.3|87957.3|75
1649949400000|2022-04-14 15:16:40|88022.9|87972.9|88004.3|87954.3|88026.6|87976.6|88004|87954|71
1649949410000|2022-04-14 15:16:50|88007.9|87957.9|88006.9|87956.9|88014.3|87964.3|87998.1|87948.1|68
1649949420000|2022-04-14 15:17:00|88000.9|87950.9|88019.4|87969.4|88019.4|87969.4|87964.5|87914.5|58
1649949430000|2022-04-14 15:17:10|88021|87971|87999.8|87949.8|88021|87971|87996.2|87946.2|63
1649949440000|2022-04-14 15:17:20|88004.3|87954.3|88052.8|88002.8|88054.1|88004.1|88003.7|87953.7|72
1649949450000|2022-04-14 15:17:30|88054.2|88004.2|88047.9|87997.9|88069.5|88019.5|88039.5|87992.4|69
1649949460000|2022-04-14 15:17:40|88048.1|87998.1|88059.6|88009.6|88069.9|88019.9|88048.1|87998.1|61
1649949470000|2022-04-14 15:17:50|88060.2|88010.2|88069.1|88019.1|88090.9|88040.9|88060.2|88010.2|67
1649949480000|2022-04-14 15:18:00|88068.8|88018.8|88038.3|87988.3|88082.5|88032.5|88038.3|87988.3|67
1649949490000|2022-04-14 15:18:10|88034.7|87984.7|87992|87942|88034.7|87984.7|87985|87935|76
1649949500000|2022-04-14 15:18:20|87992.8|87942.8|87995.5|87945.5|88002.9|87952.9|87988.6|87938.6|52
1649949510000|2022-04-14 15:18:30|87999.7|87949.7|87998.4|87948.4|88004.7|87954.7|87991|87941|65
1649949520000|2022-04-14 15:18:40|88001.4|87951.4|88007.5|87957.5|88007.9|87957.9|87983.9|87933.9|75
1649949530000|2022-04-14 15:18:50|88011.2|87961.2|87996.1|87946.1|88011.2|87961.2|87966.8|87925.4|69
1649949540000|2022-04-14 15:19:00|87996.6|87946.6|88053.7|88003.7|88058.8|88008.8|87990.3|87940.3|76
1649949550000|2022-04-14 15:19:10|88055.1|88005.1|88065.2|88015.2|88070.7|88020.7|88055.1|88005.1|66
1649949560000|2022-04-14 15:19:20|88067.8|88017.8|88049.3|87999.3|88068.3|88018.3|88049|87999|73
1649949570000|2022-04-14 15:19:30|88048.6|87998.6|88044|87994|88062.9|88012.9|88032.6|87982.6|74
1649949580000|2022-04-14 15:19:40|88044.1|87994.1|88040.3|87990.3|88045.6|87995.6|88028.3|87978.3|65
1649949590000|2022-04-14 15:19:50|88039.9|87989.9|88039.1|87989.1|88046.6|87996.6|88033.5|87983.5|58
1649949600000|2022-04-14 15:20:00|88037.5|87987.5|88020.1|87970.1|88043.2|87993.2|88015.8|87965.8|76
1649949610000|2022-04-14 15:20:10|88027.1|87977.1|88040.7|87990.7|88041.8|87991.8|88021.9|87971.9|70
1649949620000|2022-04-14 15:20:20|88040.1|87990.1|88034.6|87984.6|88047|87997|88030.4|87980.4|71
1649949630000|2022-04-14 15:20:30|88037.1|87987.1|88039.4|87989.4|88039.4|87989.4|88032.4|87982.4|56
1649949640000|2022-04-14 15:20:40|88041.2|87991.2|88039|87989|88049.6|87999.6|88038.5|87988.5|60
1649949650000|2022-04-14 15:20:50|88039.8|87989.8|88053.6|88003.6|88056.1|88006.1|88028|87978|75
1649949660000|2022-04-14 15:21:00|88055.6|88005.6|88072.8|88022.8|88076.6|88026.6|88055.6|88005.6|74
1649949670000|2022-04-14 15:21:10|88073.3|88023.3|88071.2|88021.2|88076.9|88026.9|88069|88019|60
1649949680000|2022-04-14 15:21:20|88071.6|88021.6|88070|88020|88080.2|88030.2|88061|88011|73
1649949690000|2022-04-14 15:21:30|88073.7|88023.7|88083.5|88033.5|88094.1|88044.1|88059.6|88009.6|74
1649949700000|2022-04-14 15:21:40|88083.6|88033.6|88088.5|88038.5|88097.5|88047.5|88075.9|88025.9|77
1649949710000|2022-04-14 15:21:50|88089.1|88039.1|88087|88037|88101.2|88051.2|88079.8|88029.8|76
1649949720000|2022-04-14 15:22:00|88089.2|88039.2|88097.4|88047.4|88099.7|88049.7|88080.2|88030.2|75
1649949730000|2022-04-14 15:22:10|88098.9|88048.9|88106.6|88056.6|88107.9|88057.9|88097.1|88047.1|71
1649949740000|2022-04-14 15:22:20|88106|88056|88107.8|88057.8|88117.4|88067.4|88101.1|88051.1|72
1649949750000|2022-04-14 15:22:30|88107.9|88057.9|88098.2|88048.2|88142|88061.9|88091.4|88012.3|67
1649949760000|2022-04-14 15:22:40|88098.6|88048.6|88105.4|88055.4|88107|88057|88093.2|88043.2|65
1649949770000|2022-04-14 15:22:50|88105.9|88055.9|88108.1|88058.1|88110.3|88060.3|88102.8|88052.8|58
1649949780000|2022-04-14 15:23:00|88107.9|88057.9|88098.8|88048.8|88110.1|88060.1|88094.7|88044.7|62
1649949790000|2022-04-14 15:23:10|88098.3|88048.3|88108.6|88058.6|88110|88060|88096.3|88046.3|65
1649949800000|2022-04-14 15:23:20|88108.5|88058.5|88111.7|88061.7|88112.2|88062.2|88102.5|88052.5|62
1649949810000|2022-04-14 15:23:30|88112.4|88062.4|88149.8|88099.8|88150.7|88100.7|88108.7|88058.7|61
1649949820000|2022-04-14 15:23:40|88152|88102|88169.4|88119.4|88175.4|88125.4|88141.5|88091.5|62
1649949830000|2022-04-14 15:23:50|88170.5|88120.5|88146.9|88096.9|88171.2|88128|88132|88082|58
1649949840000|2022-04-14 15:24:00|88147.1|88097.1|88135|88085|88148.5|88114|88134.7|88084.7|62
1649949850000|2022-04-14 15:24:10|88134.7|88084.7|88108.5|88058.5|88135.8|88085.8|88106.6|88056.6|71
1649949860000|2022-04-14 15:24:20|88109.9|88059.9|88102.4|88052.4|88113.8|88063.8|88098.7|88048.7|69
1649949870000|2022-04-14 15:24:30|88103.3|88053.3|88100.1|88050.1|88113.4|88063.4|88097.1|88047.1|56
1649949880000|2022-04-14 15:24:40|88099.7|88049.7|88080.8|88030.8|88111.6|88061.6|88071.3|88021.3|64
1649949890000|2022-04-14 15:24:50|88081|88031|88100|88050|88100.5|88050.5|88081|88031|66
1649949900000|2022-04-14 15:25:00|88099.6|88049.6|88095.4|88045.4|88099.6|88056.8|88076.8|88032.7|72
1649949910000|2022-04-14 15:25:10|88094.4|88044.4|88081.4|88031.4|88097.3|88047.3|88068.5|88018.5|74
1649949920000|2022-04-14 15:25:20|88084|88034|88109.1|88059.1|88111.4|88061.4|88072.6|88022.6|76
1649949930000|2022-04-14 15:25:30|88109.7|88059.7|88114.9|88064.9|88114.9|88064.9|88101.7|88051.7|71
1649949940000|2022-04-14 15:25:40|88114.4|88064.4|88107.1|88057.1|88120.8|88070.8|88105.4|88055.4|71
1649949950000|2022-04-14 15:25:50|88107|88057|88117.7|88067.7|88117.7|88067.7|88104.1|88054.1|71
1649949960000|2022-04-14 15:26:00|88116.9|88066.9|88105.8|88055.8|88139.3|88068.1|88101.5|88014|69
1649949970000|2022-04-14 15:26:10|88105.3|88055.3|88109.8|88059.8|88109.8|88059.8|88104.1|88054.1|47
1649949980000|2022-04-14 15:26:20|88110.6|88060.6|88113.1|88063.1|88118.7|88068.7|88104.5|88054.5|47
1649949990000|2022-04-14 15:26:30|88113|88063|88125.4|88075.4|88127.2|88077.2|88109.8|88059.8|54
1649950000000|2022-04-14 15:26:40|88125.9|88075.9|88121.9|88071.9|88125.9|88075.9|88118.1|88068.1|61
1649950010000|2022-04-14 15:26:50|88120.4|88070.4|88121.6|88071.6|88124.5|88074.5|88118.9|88068.9|48
1649950020000|2022-04-14 15:27:00|88122.9|88072.9|88122.4|88072.4|88127.4|88077.4|88120.9|88070.9|47
1649950030000|2022-04-14 15:27:10|88121.7|88071.7|88132.9|88082.9|88133.5|88083.5|88121.7|88071.7|66
1649950040000|2022-04-14 15:27:20|88131.8|88081.8|88137|88087|88137.6|88087.6|88126.8|88076.8|72
1649950050000|2022-04-14 15:27:30|88135.3|88085.3|88130.5|88080.5|88136.4|88086.4|88126.4|88076.4|70
1649950060000|2022-04-14 15:27:40|88130.2|88080.2|88129.6|88079.6|88138.4|88088.4|88127.3|88077.3|69
1649950070000|2022-04-14 15:27:50|88128.8|88078.8|88132.4|88082.4|88142.3|88092.3|88124.1|88074.1|71
1649950080000|2022-04-14 15:28:00|88132.8|88082.8|88109.6|88059.6|88135.6|88085.6|88109|88059|71
1649950090000|2022-04-14 15:28:10|88147.8|88012.3|88142.8|88092.8|88147.8|88093.8|88104.8|88012.3|72
1649950100000|2022-04-14 15:28:20|88145.5|88095.5|88130.5|88080.5|88146.1|88096.1|88123.9|88073.9|73
1649950110000|2022-04-14 15:28:30|88128|88078|88112.4|88062.4|88128|88078|88112.4|88062.4|74
1649950120000|2022-04-14 15:28:40|88112.5|88062.5|88117.6|88067.6|88126.5|88076.5|88110.4|88060.4|66
1649950130000|2022-04-14 15:28:50|88116.7|88066.7|88123.2|88073.2|88124.3|88074.3|88115.6|88065.6|57
1649950140000|2022-04-14 15:29:00|88122.7|88072.7|88130.9|88080.9|88134.9|88084.9|88121|88071|71
1649950150000|2022-04-14 15:29:10|88132.6|88082.6|88132.2|88082.2|88138.1|88088.1|88128.2|88078.2|64
1649950160000|2022-04-14 15:29:20|88134.7|88084.7|88137.2|88087.2|88149.2|88099.2|88133.3|88083.3|71
1649950170000|2022-04-14 15:29:30|88137.3|88087.3|88105.1|88055.1|88137.8|88087.8|88104.2|88054.2|73
1649950180000|2022-04-14 15:29:40|88106|88056|88107.5|88057.5|88109.9|88059.9|88096.9|88046.9|69
1649950190000|2022-04-14 15:29:50|88108.4|88058.4|88111.5|88061.5|88114.7|88064.7|88105|88055|59
1649950200000|2022-04-14 15:30:00|88111.6|88061.6|88100.9|88050.9|88152.3|88063.1|88095.6|88011.8|70
1649950210000|2022-04-14 15:30:10|88100.6|88050.6|88101.3|88051.3|88107.4|88057.4|88092.3|88042.3|69
1649950220000|2022-04-14 15:30:20|88099.6|88049.6|88100.3|88050.3|88102.8|88052.8|88094.6|88044.6|72
1649950230000|2022-04-14 15:30:30|88100.9|88050.9|88106.6|88056.6|88144.5|88059.3|88099|88011.7|60
1649950240000|2022-04-14 15:30:40|88105.1|88055.1|88101.8|88051.8|88113.9|88063.9|88099.9|88049.9|72
1649950250000|2022-04-14 15:30:50|88100.8|88050.8|88104.7|88054.7|88107.9|88057.9|88098.3|88048.3|68
1649950260000|2022-04-14 15:31:00|88103|88053|88097.5|88047.5|88103.1|88053.1|88097.5|88047.5|70
1649950270000|2022-04-14 15:31:10|88101.6|88051.6|88144|88094|88145.2|88095.2|88101.4|88051.4|72
1649950280000|2022-04-14 15:31:20|88143.7|88093.7|88140.7|88090.7|88145|88095|88137.4|88087.4|66
1649950290000|2022-04-14 15:31:30|88140.3|88090.3|88142.6|88092.6|88145.7|88095.7|88126.4|88076.4|73
1649950300000|2022-04-14 15:31:40|88142|88092|88142.9|88092.9|88148.3|88098.3|88140.8|88090.8|70
1649950310000|2022-04-14 15:31:50|88142.7|88092.7|88139.4|88089.4|88145.9|88095.9|88139.3|88089.3|67
1649950320000|2022-04-14 15:32:00|88137.9|88087.9|88135.5|88085.5|88173.4|88090.1|88133.8|88047.4|69
1649950330000|2022-04-14 15:32:10|88175.2|88049.4|88135.2|88085.2|88175.2|88090|88129.8|88049.4|67
1649950340000|2022-04-14 15:32:20|88134.1|88084.1|88127.7|88077.7|88134.6|88084.6|88126.8|88076.8|49
1649950350000|2022-04-14 15:32:30|88128.5|88078.5|88136.2|88086.2|88137.6|88087.6|88123.9|88073.9|62
1649950360000|2022-04-14 15:32:40|88134.5|88084.5|88153.9|88103.9|88165.7|88115.7|88126.9|88076.9|64
1649950370000|2022-04-14 15:32:50|88154.6|88104.6|88151.1|88101.1|88155.3|88105.3|88148.3|88098.3|60
1649950380000|2022-04-14 15:33:00|88151.6|88101.6|88154.1|88104.1|88156.1|88106.1|88146.2|88096.2|62
1649950390000|2022-04-14 15:33:10|88154.6|88104.6|88156|88106|88157.9|88107.9|88150.3|88100.3|54
1649950400000|2022-04-14 15:33:20|88156.4|88106.4|88159.3|88109.3|88167.2|88117.2|88155.8|88105.8|62
1649950410000|2022-04-14 15:33:30|88159.7|88109.7|88159.3|88109.3|88161.7|88111.7|88156.2|88106.2|52
1649950420000|2022-04-14 15:33:40|88158.9|88108.9|88157.9|88107.9|88160.6|88110.6|88152.9|88102.9|58
1649950430000|2022-04-14 15:33:50|88157.4|88107.4|88213.1|88163.1|88219.7|88169.7|88154.3|88104.3|65
1649950440000|2022-04-14 15:34:00|88210.2|88160.2|88213.8|88163.8|88218.4|88168.4|88208.6|88158.6|51
1649950450000|2022-04-14 15:34:10|88213.6|88163.6|88211.8|88161.8|88217.5|88167.5|88209.1|88159.1|44
1649950460000|2022-04-14 15:34:20|88210.8|88160.8|88203.2|88153.2|88210.8|88160.8|88199.5|88149.5|48
1649950470000|2022-04-14 15:34:30|88203.1|88153.1|88207.4|88157.4|88212.8|88162.8|88201.5|88151.5|43
1649950480000|2022-04-14 15:34:40|88208.1|88158.1|88221.2|88171.2|88221.2|88171.2|88208.1|88158.1|55
1649950490000|2022-04-14 15:34:50|88221.3|88171.3|88221.6|88171.6|88226.6|88176.6|88215.1|88165.1|53
1649950500000|2022-04-14 15:35:00|88222.2|88172.2|88248.8|88198.8|88252.2|88202.2|88221.7|88171.7|60
1649950510000|2022-04-14 15:35:10|88248.6|88198.6|88243.1|88193.1|88250|88214.5|88233|88183|65
1649950520000|2022-04-14 15:35:20|88243|88193|88239.6|88189.6|88244.7|88194.7|88236.6|88186.6|62
1649950530000|2022-04-14 15:35:30|88238.3|88188.3|88233.4|88183.4|88238.6|88188.6|88223.6|88173.6|56
1649950540000|2022-04-14 15:35:40|88234.6|88184.6|88190.7|88140.7|88235.1|88185.1|88183.2|88133.2|76
1649950550000|2022-04-14 15:35:50|88188.9|88138.9|88181.7|88131.7|88206.4|88156.4|88177.3|88127.3|70
1649950560000|2022-04-14 15:36:00|88181.6|88131.6|88186.7|88136.7|88203.7|88153.7|88181.6|88131.6|73
1649950570000|2022-04-14 15:36:10|88187.2|88137.2|88211.6|88161.6|88217.4|88167.4|88187.2|88137.2|72
1649950580000|2022-04-14 15:36:20|88211.1|88161.1|88205.5|88155.5|88216.3|88166.3|88194.8|88144.8|53
1649950590000|2022-04-14 15:36:30|88204.8|88154.8|88205.2|88155.2|88210.5|88160.5|88201.4|88151.4|70
1649950600000|2022-04-14 15:36:40|88204.7|88154.7|88204|88154|88207.6|88157.6|88201.7|88151.7|62
1649950610000|2022-04-14 15:36:50|88204.2|88154.2|88187.2|88137.2|88219.6|88169.6|88180.9|88130.9|75
1649950620000|2022-04-14 15:37:00|88185.8|88135.8|88155.5|88105.5|88185.8|88135.8|88150|88100|79
1649950630000|2022-04-14 15:37:10|88156.9|88106.9|88151.7|88101.7|88163.2|88113.2|88150.2|88100.2|68
1649950640000|2022-04-14 15:37:20|88152.4|88102.4|88179.7|88129.7|88181.7|88138.4|88148.3|88098.3|62
1649950650000|2022-04-14 15:37:30|88175.9|88125.9|88179.6|88129.6|88180.8|88130.8|88173.9|88123.9|46
1649950660000|2022-04-14 15:37:40|88180|88130|88183.4|88133.4|88183.4|88133.4|88178.2|88128.2|51
1649950670000|2022-04-14 15:37:50|88184.6|88134.6|88187.3|88137.3|88189.7|88139.7|88182.1|88132.1|51
1649950680000|2022-04-14 15:38:00|88187.5|88137.5|88186.9|88136.9|88188|88138|88182.8|88132.8|60
1649950690000|2022-04-14 15:38:10|88187.1|88137.1|88185.3|88135.3|88189|88139|88183.8|88133.8|54
1649950700000|2022-04-14 15:38:20|88185.8|88135.8|88154.6|88104.6|88185.8|88135.8|88144.2|88094.2|53
1649950710000|2022-04-14 15:38:30|88154.9|88104.9|88179|88129|88179.1|88129.1|88136.1|88086.1|77
1649950720000|2022-04-14 15:38:40|88178|88128|88178.8|88128.8|88200.5|88150.5|88157|88107|74
1649950730000|2022-04-14 15:38:50|88177.3|88127.3|88159.2|88109.2|88183.8|88133.8|88152.4|88102.4|74
1649950740000|2022-04-14 15:39:00|88160.2|88110.2|88122.8|88072.8|88164|88114|88120.1|88070.1|77
1649950750000|2022-04-14 15:39:10|88122.9|88072.9|88126.8|88076.8|88130.5|88080.5|88097.8|88055.9|73
1649950760000|2022-04-14 15:39:20|88125.6|88075.6|88133.4|88083.4|88136.6|88086.6|88125.5|88075.5|72
1649950770000|2022-04-14 15:39:30|88133.2|88083.2|88139.1|88089.1|88142.8|88092.8|88133.2|88083.2|63
1649950780000|2022-04-14 15:39:40|88139|88089|88156.5|88106.5|88159.4|88109.4|88138.1|88088.1|66
1649950790000|2022-04-14 15:39:50|88155.8|88105.8|88155.9|88105.9|88157.9|88107.9|88152.3|88102.3|56
1649950800000|2022-04-14 15:40:00|88156.1|88106.1|88144|88094|88156.1|88106.1|88135.3|88085.3|66
1649950810000|2022-04-14 15:40:10|88144.2|88094.2|88142.3|88092.3|88146.8|88096.8|88140.7|88090.7|66
1649950820000|2022-04-14 15:40:20|88143.2|88093.2|88159.3|88109.3|88162.4|88126.8|88141.2|88091.2|63
1649950830000|2022-04-14 15:40:30|88160|88110|88157.4|88107.4|88160|88110|88155|88105|47
1649950840000|2022-04-14 15:40:40|88159|88109|88154.4|88104.4|88159|88109|88150.8|88100.8|50
1649950850000|2022-04-14 15:40:50|88154.7|88104.7|88157.6|88107.6|88160.1|88118|88143|88101.4|55
1649950860000|2022-04-14 15:41:00|88156.7|88106.7|88145.5|88095.5|88158.9|88114.1|88139.1|88094.7|64
1649950870000|2022-04-14 15:41:10|88150.2|88100.2|88170.5|88120.5|88170.5|88129.2|88148.4|88098.4|62
1649950880000|2022-04-14 15:41:20|88169.2|88119.2|88176.1|88126.1|88180.1|88130.1|88169.2|88119.2|58
1649950890000|2022-04-14 15:41:30|88176.3|88126.3|88157.7|88107.7|88178.2|88128.2|88157.7|88107.7|59
1649950900000|2022-04-14 15:41:40|88158.6|88108.6|88177.9|88127.9|88178.9|88128.9|88157.8|88107.8|55
1649950910000|2022-04-14 15:41:50|88177.8|88127.8|88179.9|88129.9|88179.9|88129.9|88175.7|88125.7|39
1649950920000|2022-04-14 15:42:00|88179.5|88129.5|88168.9|88118.9|88187.4|88137.4|88165.2|88115.2|60
1649950930000|2022-04-14 15:42:10|88169|88119|88170.8|88120.8|88173.4|88123.4|88168|88118|50
1649950940000|2022-04-14 15:42:20|88170.9|88120.9|88159.6|88109.6|88171.3|88121.3|88155.9|88105.9|60
1649950950000|2022-04-14 15:42:30|88160.3|88110.3|88184.1|88134.1|88184.6|88145.3|88154.2|88104.2|66
1649950960000|2022-04-14 15:42:40|88183.1|88133.1|88186.9|88136.9|88189.8|88139.8|88182.3|88132.3|51
1649950970000|2022-04-14 15:42:50|88187.3|88137.3|88201.1|88176.1|88209.4|88176.1|88187.3|88137.3|50
1649950980000|2022-04-14 15:43:00|88212.5|88162.5|88200.6|88150.6|88213.5|88163.5|88199.3|88149.3|66
1649950990000|2022-04-14 15:43:10|88200.7|88150.7|88205.1|88155.1|88205.1|88155.1|88199.6|88149.6|49
1649951000000|2022-04-14 15:43:20|88205.4|88155.4|88219.3|88169.3|88230.4|88186.6|88205.4|88155.4|66
1649951010000|2022-04-14 15:43:30|88219.7|88169.7|88224.8|88174.8|88231.3|88192.1|88217.1|88169.7|64
1649951020000|2022-04-14 15:43:40|88225.8|88175.8|88223.5|88173.5|88229|88179|88217.6|88167.6|61
1649951030000|2022-04-14 15:43:50|88224|88174|88216.6|88166.6|88225.1|88175.1|88214.3|88164.3|64
1649951040000|2022-04-14 15:44:00|88217|88167|88217|88167|88218.9|88168.9|88215.9|88165.9|40
1649951050000|2022-04-14 15:44:10|88216.9|88166.9|88217.8|88167.8|88218.4|88168.4|88215.6|88165.6|45
1649951060000|2022-04-14 15:44:20|88217|88167|88194.9|88144.9|88218.8|88168.8|88193.8|88143.8|60
1649951070000|2022-04-14 15:44:30|88193.8|88143.8|88199.9|88149.9|88201.7|88151.7|88193.4|88143.4|60
1649951080000|2022-04-14 15:44:40|88199.2|88149.2|88200.2|88150.2|88201.4|88151.4|88198.2|88148.2|39
1649951090000|2022-04-14 15:44:50|88200.4|88150.4|88181.9|88131.9|88200.5|88152.7|88177.7|88131.9|59
1649951100000|2022-04-14 15:45:00|88182.9|88132.9|88176|88126|88182.9|88132.9|88170.8|88120.8|75
1649951110000|2022-04-14 15:45:10|88175|88125|88182.7|88132.7|88186.6|88136.6|88173.7|88123.7|58
1649951120000|2022-04-14 15:45:20|88183|88133|88186.7|88136.7|88189.3|88139.3|88182.3|88132.3|61
1649951130000|2022-04-14 15:45:30|88186.9|88136.9|88192.8|88142.8|88193.6|88143.6|88185.9|88135.9|51
1649951140000|2022-04-14 15:45:40|88192.3|88142.3|88186.8|88136.8|88198.9|88148.9|88181.4|88131.4|53
1649951150000|2022-04-14 15:45:50|88186.5|88136.5|88195.2|88145.2|88201.5|88151.5|88185.3|88135.3|65
1649951160000|2022-04-14 15:46:00|88197.2|88147.2|88201.4|88151.4|88201.5|88151.5|88193.9|88143.9|58
1649951170000|2022-04-14 15:46:10|88200.5|88150.5|88199.2|88149.2|88201.4|88151.4|88194.5|88144.5|45
1649951180000|2022-04-14 15:46:20|88197.8|88147.8|88203.3|88153.3|88205.8|88155.8|88196|88146|59
1649951190000|2022-04-14 15:46:30|88202.9|88152.9|88207.5|88157.5|88213.4|88163.4|88202.6|88152.6|64
1649951200000|2022-04-14 15:46:40|88209.1|88159.1|88207.6|88157.6|88213|88163|88197.5|88147.5|64
1649951210000|2022-04-14 15:46:50|88206.9|88156.9|88204.6|88154.6|88213.2|88163.2|88204.5|88154.5|59
1649951220000|2022-04-14 15:47:00|88204.3|88154.3|88197.9|88147.9|88211.3|88161.3|88195.7|88145.7|65
1649951230000|2022-04-14 15:47:10|88198.1|88148.1|88207|88157|88211.1|88161.1|88197.9|88147.9|58
1649951240000|2022-04-14 15:47:20|88207.1|88157.1|88203.1|88153.1|88208.8|88158.8|88200.4|88150.4|65
1649951250000|2022-04-14 15:47:30|88202.5|88152.5|88208.3|88158.3|88212.6|88162.6|88198.2|88148.2|64
1649951260000|2022-04-14 15:47:40|88209.6|88159.6|88207.3|88157.3|88213.2|88163.2|88199.5|88149.5|60
1649951270000|2022-04-14 15:47:50|88206.4|88156.4|88187.5|88137.5|88207.2|88157.2|88187.5|88137.5|69
1649951280000|2022-04-14 15:48:00|88191|88141|88195.7|88145.7|88197.9|88147.9|88185.5|88135.5|69
1649951290000|2022-04-14 15:48:10|88195.6|88145.6|88186.5|88136.5|88210.5|88160.5|88174.2|88129.8|63
1649951300000|2022-04-14 15:48:20|88188.8|88138.8|88204.7|88154.7|88220.2|88170.2|88182.4|88132.4|76
1649951310000|2022-04-14 15:48:30|88206.3|88156.3|88197.6|88147.6|88206.3|88156.3|88190.8|88140.8|78
1649951320000|2022-04-14 15:48:40|88196.7|88146.7|88186|88136|88218.7|88168.7|88181.4|88131.4|74
1649951330000|2022-04-14 15:48:50|88184.6|88134.6|88220.1|88170.1|88236.1|88186.1|88170.3|88120.3|75
1649951340000|2022-04-14 15:49:00|88217.2|88167.2|88225.4|88175.4|88228.9|88178.9|88216.6|88166.6|56
1649951350000|2022-04-14 15:49:10|88230.1|88180.1|88294.5|88244.5|88298|88248|88230.1|88180.1|70
1649951360000|2022-04-14 15:49:20|88293.2|88243.2|88266.6|88216.6|88295.1|88245.1|88258.4|88208.4|70
1649951370000|2022-04-14 15:49:30|88266.7|88216.7|88283|88233|88290|88240|88262|88212|66
1649951380000|2022-04-14 15:49:40|88286|88236|88290.7|88240.7|88295.7|88245.7|88282.4|88232.4|70
1649951390000|2022-04-14 15:49:50|88291.8|88241.8|88287.8|88237.8|88296.1|88246.1|88287.8|88237.8|55
1649951400000|2022-04-14 15:50:00|88288.4|88238.4|88265|88215|88308.6|88238.4|88257.3|88182.9|76
1649951410000|2022-04-14 15:50:10|88266.9|88216.9|88269.4|88219.4|88290.9|88225.8|88254.7|88144.6|66
1649951420000|2022-04-14 15:50:20|88268.2|88218.2|88264.6|88214.6|88272.3|88222.3|88245.9|88195.9|71
1649951430000|2022-04-14 15:50:30|88262.9|88212.9|88290.4|88156.4|88290.4|88220.6|88252.1|88156.4|71
1649951440000|2022-04-14 15:50:40|88266.7|88216.7|88257.8|88207.8|88266.7|88216.7|88243.9|88193.9|76
1649951450000|2022-04-14 15:50:50|88252.8|88202.8|88253.7|88203.7|88263|88213|88252.8|88202.8|55
1649951460000|2022-04-14 15:51:00|88257|88207|88258|88208|88260.6|88210.6|88255.3|88205.3|50
1649951470000|2022-04-14 15:51:10|88258.2|88208.2|88262.5|88212.5|88264.1|88214.1|88250.3|88200.3|57
1649951480000|2022-04-14 15:51:20|88263.4|88213.4|88267.4|88217.4|88268.6|88218.6|88255.2|88205.2|65
1649951490000|2022-04-14 15:51:30|88266.9|88216.9|88261.5|88211.5|88270.1|88220.1|88259.4|88209.4|57
1649951500000|2022-04-14 15:51:40|88270.8|88220.8|88253.5|88203.5|88275.8|88225.8|88251.1|88201.1|73
1649951510000|2022-04-14 15:51:50|88250.9|88200.9|88268.9|88218.9|88273.3|88223.3|88231.7|88181.7|78
1649951520000|2022-04-14 15:52:00|88270|88220|88255.8|88205.8|88270.6|88220.6|88244.9|88194.9|71
1649951530000|2022-04-14 15:52:10|88255.6|88205.6|88262|88212|88269.1|88219.1|88248|88198|71
1649951540000|2022-04-14 15:52:20|88261.4|88211.4|88238.5|88188.5|88261.5|88211.5|88221.7|88171.7|75
1649951550000|2022-04-14 15:52:30|88239.4|88189.4|88243.9|88193.9|88251.8|88201.8|88232.6|88182.6|76
1649951560000|2022-04-14 15:52:40|88244|88194|88244.1|88194.1|88246.3|88196.3|88239.5|88189.5|65
1649951570000|2022-04-14 15:52:50|88244.5|88194.5|88249.6|88199.6|88249.9|88199.9|88240.4|88190.4|63
1649951580000|2022-04-14 15:53:00|88249.7|88199.7|88264.4|88214.4|88264.9|88214.9|88248.5|88198.5|59
1649951590000|2022-04-14 15:53:10|88264.3|88214.3|88259.7|88209.7|88265.6|88215.6|88255.3|88205.3|28
1649951600000|2022-04-14 15:53:20|88260.6|88210.6|88250.4|88200.4|88261.6|88211.6|88248.9|88198.9|50
1649951610000|2022-04-14 15:53:30|88251|88201|88247.5|88197.5|88251|88201|88245.7|88195.7|53
1649951620000|2022-04-14 15:53:40|88245.5|88195.5|88250.8|88200.8|88251.9|88201.9|88244.8|88194.8|51
1649951630000|2022-04-14 15:53:50|88251.9|88201.9|88247.6|88197.6|88252.4|88202.4|88245.2|88195.2|56
1649951640000|2022-04-14 15:54:00|88248|88198|88240.3|88190.3|88248.9|88198.9|88232.5|88182.5|69
1649951650000|2022-04-14 15:54:10|88240.9|88190.9|88246.7|88196.7|88250.1|88213.9|88238.9|88190.9|55
1649951660000|2022-04-14 15:54:20|88246.6|88196.6|88238|88188|88247.5|88197.5|88237.5|88187.5|74
1649951670000|2022-04-14 15:54:30|88238.6|88188.6|88224.4|88174.4|88238.6|88188.6|88218|88168|72
1649951680000|2022-04-14 15:54:40|88224.2|88174.2|88225.1|88175.1|88228.6|88178.6|88219.5|88169.5|71
1649951690000|2022-04-14 15:54:50|88227|88177|88211.5|88161.5|88238.6|88188.6|88208.7|88158.7|76
1649951700000|2022-04-14 15:55:00|88214.6|88164.6|88218.9|88168.9|88224.8|88174.8|88207.2|88157.2|79
1649951710000|2022-04-14 15:55:10|88219.9|88169.9|88210.7|88160.7|88221.3|88171.3|88205.8|88155.8|71
1649951720000|2022-04-14 15:55:20|88213.5|88163.5|88205.6|88155.6|88219.5|88169.5|88201.8|88151.8|78
1649951730000|2022-04-14 15:55:30|88208.6|88158.6|88218.9|88168.9|88218.9|88168.9|88204.5|88154.5|62
1649951740000|2022-04-14 15:55:40|88218.5|88168.5|88209.1|88159.1|88221.2|88171.2|88209.1|88159.1|38
1649951750000|2022-04-14 15:55:50|88208.7|88158.7|88244.8|88194.8|88244.8|88194.8|88208.7|88158.7|56
1649951760000|2022-04-14 15:56:00|88244.1|88194.1|88228.6|88178.6|88245.9|88195.9|88212.2|88162.2|69
1649951770000|2022-04-14 15:56:10|88228.5|88178.5|88246.4|88196.4|88246.4|88196.4|88223.9|88173.9|61
1649951780000|2022-04-14 15:56:20|88247.3|88197.3|88244|88194|88250.8|88200.8|88240.2|88190.2|63
1649951790000|2022-04-14 15:56:30|88243.5|88193.5|88275.9|88225.9|88277.7|88227.7|88243.5|88193.5|65
1649951800000|2022-04-14 15:56:40|88276.6|88226.6|88255.7|88205.7|88279.5|88229.5|88254.8|88204.8|51
1649951810000|2022-04-14 15:56:50|88255.5|88205.5|88232.3|88182.3|88255.5|88205.5|88220|88170|52
1649951820000|2022-04-14 15:57:00|88230.6|88180.6|88239|88189|88243.7|88193.7|88225.4|88175.4|75
1649951830000|2022-04-14 15:57:10|88239.8|88189.8|88247.6|88197.6|88249.7|88199.7|88230.6|88180.6|70
1649951840000|2022-04-14 15:57:20|88247.8|88197.8|88233.4|88183.4|88247.8|88197.8|88232.5|88182.5|78
1649951850000|2022-04-14 15:57:30|88233|88183|88198.2|88148.2|88235.8|88185.8|88197.6|88147.6|73
1649951860000|2022-04-14 15:57:40|88193.6|88143.6|88182.6|88132.6|88209.8|88159.8|88182.6|88132.6|75
1649951870000|2022-04-14 15:57:50|88186.2|88136.2|88180.6|88130.6|88196.9|88146.9|88175|88125|78
1649951880000|2022-04-14 15:58:00|88184.2|88134.2|88192.4|88142.4|88192.4|88142.4|88179.1|88129.1|74
1649951890000|2022-04-14 15:58:10|88190.9|88140.9|88188.9|88138.9|88192|88142|88182|88132|67
1649951900000|2022-04-14 15:58:20|88189.2|88139.2|88188.8|88138.8|88191.3|88141.3|88186|88136|57
1649951910000|2022-04-14 15:58:30|88188.7|88138.7|88188.1|88138.1|88193.7|88143.7|88183.8|88133.8|52
1649951920000|2022-04-14 15:58:40|88190.5|88140.5|88184.4|88134.4|88194.3|88144.3|88183.3|88133.3|67
1649951930000|2022-04-14 15:58:50|88185|88135|88188.5|88138.5|88188.8|88138.8|88178|88128|57
1649951940000|2022-04-14 15:59:00|88187.9|88137.9|88191.3|88141.3|88193.3|88143.3|88185.8|88135.8|70
1649951950000|2022-04-14 15:59:10|88194.6|88144.6|88156|88106|88194.6|88144.6|88156|88106|63
1649951960000|2022-04-14 15:59:20|88155.7|88105.7|88154.9|88104.9|88158.9|88108.9|88146.3|88096.3|79
1649951970000|2022-04-14 15:59:30|88155.3|88105.3|88149.1|88099.1|88162.2|88112.2|88147.3|88097.3|76
1649951980000|2022-04-14 15:59:40|88145|88095|88140.1|88090.1|88157.9|88107.9|88139.7|88089.7|72
1649951990000|2022-04-14 15:59:50|88137.7|88087.7|88139.1|88089.1|88151.9|88101.9|88134.9|88084.9|76
1649952000000|2022-04-14 16:00:00|88141.2|88091.2|88163|88113|88173|88123|88140|88090|78
1649952010000|2022-04-14 16:00:10|88160.5|88110.5|88162.1|88112.1|88210.9|88127.7|88157.4|88064.2|79
1649952020000|2022-04-14 16:00:20|88167.8|88117.8|88181.8|88131.8|88232.7|88135.3|88156.1|88065.7|73
1649952030000|2022-04-14 16:00:30|88177.6|88127.6|88179.3|88129.3|88209.1|88137.9|88166.7|88080|75
1649952040000|2022-04-14 16:00:40|88177.5|88127.5|88181.9|88131.9|88227.6|88144.8|88177.5|88093.3|74
1649952050000|2022-04-14 16:00:50|88181.3|88131.3|88182.6|88132.6|88186.4|88136.4|88175.9|88125.9|51
1649952060000|2022-04-14 16:01:00|88182|88132|88182.5|88132.5|88191.5|88141.5|88179.7|88129.7|64
1649952070000|2022-04-14 16:01:10|88183.3|88133.3|88188.1|88138.1|88189.4|88139.4|88180.3|88130.3|60
1649952080000|2022-04-14 16:01:20|88187.7|88137.7|88168|88118|88187.7|88137.7|88164.2|88114.2|65
1649952090000|2022-04-14 16:01:30|88172|88122|88183.4|88133.4|88186.9|88136.9|88160.1|88110.1|75
1649952100000|2022-04-14 16:01:40|88183.6|88133.6|88184.2|88134.2|88188.7|88138.7|88175.7|88125.7|65
1649952110000|2022-04-14 16:01:50|88184|88134|88153.3|88103.3|88184|88134|88141.9|88091.9|76
1649952120000|2022-04-14 16:02:00|88153.4|88103.4|88154.7|88104.7|88171.3|88121.3|88151.3|88101.3|68
1649952130000|2022-04-14 16:02:10|88154.3|88104.3|88173.1|88123.1|88177.8|88127.8|88153.8|88103.8|68
1649952140000|2022-04-14 16:02:20|88172.8|88122.8|88175.1|88125.1|88182.1|88132.1|88171.4|88121.4|62
1649952150000|2022-04-14 16:02:30|88174.5|88124.5|88174.4|88124.4|88177.4|88127.4|88170.4|88120.4|75
1649952160000|2022-04-14 16:02:40|88174.1|88124.1|88175.9|88125.9|88178.3|88128.3|88173.1|88123.1|68
1649952170000|2022-04-14 16:02:50|88175.5|88125.5|88176.1|88126.1|88179.5|88129.5|88175|88125|58
1649952180000|2022-04-14 16:03:00|88176.9|88126.9|88176.5|88126.5|88181.7|88131.7|88173.9|88123.9|59
1649952190000|2022-04-14 16:03:10|88177.6|88127.6|88178.3|88128.3|88179.7|88129.7|88172.8|88122.8|75
1649952200000|2022-04-14 16:03:20|88178.6|88128.6|88179.5|88129.5|88182|88132|88174.5|88124.5|66
1649952210000|2022-04-14 16:03:30|88179.2|88129.2|88178|88128|88181.2|88131.2|88173.3|88123.3|55
1649952220000|2022-04-14 16:03:40|88177.2|88127.2|88178.9|88128.9|88180.4|88130.4|88170.9|88120.9|61
1649952230000|2022-04-14 16:03:50|88179.4|88129.4|88160.7|88110.7|88179.4|88129.4|88159.4|88109.4|65
1649952240000|2022-04-14 16:04:00|88161|88111|88171.2|88121.2|88174.2|88124.2|88158.1|88108.1|70
1649952250000|2022-04-14 16:04:10|88170.5|88120.5|88169.6|88119.6|88173.1|88123.1|88168|88118|61
1649952260000|2022-04-14 16:04:20|88169.8|88119.8|88168.7|88118.7|88171.6|88121.6|88168|88118|54
1649952270000|2022-04-14 16:04:30|88169.9|88119.9|88171|88121|88171.4|88121.4|88163.2|88113.2|67
1649952280000|2022-04-14 16:04:40|88167.9|88117.9|88143.8|88093.8|88171.2|88121.2|88136.9|88086.9|72
1649952290000|2022-04-14 16:04:50|88142|88092|88135.7|88085.7|88142.3|88092.3|88135.4|88085.4|67
1649952300000|2022-04-14 16:05:00|88137.6|88087.6|88139.2|88089.2|88143.6|88093.6|88135.8|88085.8|70
1649952310000|2022-04-14 16:05:10|88137.2|88087.2|88142.6|88092.6|88145.1|88095.1|88135.9|88085.9|63
1649952320000|2022-04-14 16:05:20|88141.7|88091.7|88138.9|88088.9|88143.9|88093.9|88138.9|88088.9|48
1649952330000|2022-04-14 16:05:30|88139.1|88089.1|88141.1|88091.1|88142.4|88092.4|88139.1|88089.1|41
1649952340000|2022-04-14 16:05:40|88140.8|88090.8|88143.2|88093.2|88143.3|88093.3|88139.7|88089.7|41
1649952350000|2022-04-14 16:05:50|88143.4|88093.4|88141.1|88091.1|88143.8|88093.8|88140.9|88090.9|38
1649952360000|2022-04-14 16:06:00|88140.9|88090.9|88142|88092|88144.8|88094.8|88138.9|88088.9|56
1649952370000|2022-04-14 16:06:10|88142.2|88092.2|88142.2|88092.2|88142.6|88092.6|88141.7|88091.7|19
1649952380000|2022-04-14 16:06:20|88141.8|88091.8|88142.7|88092.7|88143|88093|88138.5|88088.5|45
1649952390000|2022-04-14 16:06:30|88142.8|88092.8|88143|88093|88143.8|88093.8|88139.4|88089.4|32
1649952400000|2022-04-14 16:06:40|88142.7|88092.7|88144.8|88094.8|88146.7|88096.7|88142.3|88092.3|39
1649952410000|2022-04-14 16:06:50|88145|88095|88146.3|88096.3|88146.3|88096.3|88132.2|88082.2|66
1649952420000|2022-04-14 16:07:00|88146.6|88096.6|88148.2|88098.2|88153.1|88103.1|88143.8|88093.8|51
1649952430000|2022-04-14 16:07:10|88148.9|88098.9|88134.8|88084.8|88149.6|88099.6|88134.8|88084.8|55
1649952440000|2022-04-14 16:07:20|88134.9|88084.9|88119.5|88069.5|88135|88085|88118.5|88068.5|59
1649952450000|2022-04-14 16:07:30|88121.5|88071.5|88121.9|88071.9|88132.1|88082.1|88115.6|88065.6|75
1649952460000|2022-04-14 16:07:40|88122.7|88072.7|88114.8|88064.8|88163.3|88087.3|88114.3|88000.7|74
1649952470000|2022-04-14 16:07:50|88114.3|88064.3|88091.5|88041.5|88128.8|88069.2|88085.4|87978.3|71
1649952480000|2022-04-14 16:08:00|88091.4|88041.4|88043.4|87993.4|88128.9|88042.4|88043.4|87957.5|74
1649952490000|2022-04-14 16:08:10|88061.6|87929.5|88061.3|87910|88080.2|87994.5|88002.6|87893.2|80
1649952500000|2022-04-14 16:08:20|88022.3|87972.3|88020.3|87970.3|88077|87984.9|88014.6|87878.5|80
1649952510000|2022-04-14 16:08:30|88021.3|87971.3|88030.4|87980.4|88076|87984.3|88019.1|87917.5|74
1649952520000|2022-04-14 16:08:40|88030.1|87980.1|88015.9|87965.9|88065.5|87980.7|88010.2|87909.4|76
1649952530000|2022-04-14 16:08:50|88016.4|87966.4|88033.9|87983.9|88055.8|87989|88006.3|87929|74
1649952540000|2022-04-14 16:09:00|88032.5|87982.5|87985.5|87935.5|88035.4|87985.4|87985.5|87935.5|70
1649952550000|2022-04-14 16:09:10|87983.3|87933.3|87959.6|87909.6|88018|87933.7|87948.3|87806.3|76
1649952560000|2022-04-14 16:09:20|87959.7|87909.7|87962.1|87912.1|88017.8|87932|87956.1|87841|77
1649952570000|2022-04-14 16:09:30|87992.5|87862.3|87977.8|87927.8|88032.6|87941.6|87958.2|87856.5|76
1649952580000|2022-04-14 16:09:40|87976.7|87926.7|87966.5|87916.5|88022.6|87933.2|87957.3|87829.5|76
1649952590000|2022-04-14 16:09:50|87966.9|87916.9|87963|87913|88006.2|87932.4|87958|87867.9|72
1649952600000|2022-04-14 16:10:00|87962.3|87912.3|87970.1|87920.1|88024.8|87930.6|87962.3|87842.4|71
1649952610000|2022-04-14 16:10:10|87969.6|87919.6|87988.5|87938.5|88020.8|87939.5|87966.9|87857.5|74
1649952620000|2022-04-14 16:10:20|87987.5|87937.5|87983|87933|88031|87938.3|87979.8|87881.9|56
1649952630000|2022-04-14 16:10:30|87983.7|87933.7|87985.6|87935.6|87985.7|87935.7|87982.5|87932.5|33
1649952640000|2022-04-14 16:10:40|87985.4|87935.4|87990.1|87940.1|87994.1|87944.1|87979.8|87929.8|66
1649952650000|2022-04-14 16:10:50|87990.7|87940.7|87986.8|87936.8|87999.2|87949.2|87985.2|87935.2|69
1649952660000|2022-04-14 16:11:00|87986.7|87936.7|87974|87924|87996.9|87946.9|87970.4|87920.4|69
1649952670000|2022-04-14 16:11:10|87976.3|87926.3|87972.9|87922.9|87980.2|87930.2|87971.4|87921.4|69
1649952680000|2022-04-14 16:11:20|87973.2|87923.2|87970.1|87920.1|87974|87924|87956.6|87906.6|76
1649952690000|2022-04-14 16:11:30|87971.4|87921.4|87989.6|87939.6|87990.7|87940.7|87964.7|87914.7|79
1649952700000|2022-04-14 16:11:40|87992.5|87942.5|87990.4|87940.4|87998.5|87948.5|87972.7|87922.7|75
1649952710000|2022-04-14 16:11:50|87990.3|87940.3|87990.8|87940.8|88019.8|87958.7|87980.5|87882.3|76
1649952720000|2022-04-14 16:12:00|87988.2|87938.2|88004.1|87954.1|88039.9|87960.9|87960.6|87843.8|77
1649952730000|2022-04-14 16:12:10|88005.6|87955.6|88042.1|87916.5|88050.7|87961.4|87993.1|87874.8|69
1649952740000|2022-04-14 16:12:20|88008.4|87958.4|88004.2|87954.2|88051.3|87958.7|88000.7|87904.2|66
1649952750000|2022-04-14 16:12:30|88005.8|87955.8|88004.3|87954.3|88009|87959|88000.3|87950.3|58
1649952760000|2022-04-14 16:12:40|88005|87955|88009.7|87959.7|88047.2|87967.9|87994.7|87885.3|69
1649952770000|2022-04-14 16:12:50|88009.9|87959.9|88014.1|87964.1|88051.9|87971.8|88008.8|87916.7|70
1649952780000|2022-04-14 16:13:00|88015|87965|88014.4|87964.4|88046.9|87967.9|88008.4|87919.6|65
1649952790000|2022-04-14 16:13:10|88008.4|87958.4|88009.4|87959.4|88049.9|87962.7|88004.5|87900.4|67
1649952800000|2022-04-14 16:13:20|88007.1|87957.1|88006.4|87956.4|88046.8|87966.2|88005.2|87916|66
1649952810000|2022-04-14 16:13:30|88006.3|87956.3|88007.5|87957.5|88016|87966|88004.1|87954.1|63
1649952820000|2022-04-14 16:13:40|88007.7|87957.7|88007.5|87957.5|88043.3|87963.1|88005.6|87916.8|58
1649952830000|2022-04-14 16:13:50|88007.9|87957.9|88006.2|87956.2|88045.4|87969.3|88005.4|87913.4|61
1649952840000|2022-04-14 16:14:00|88006.1|87956.1|88000.8|87950.8|88042.8|87963.7|87996.4|87867|73
1649952850000|2022-04-14 16:14:10|88039.7|87913.3|87989.3|87939.3|88039.7|87957.3|87968.8|87875.5|70
1649952860000|2022-04-14 16:14:20|87987.9|87937.9|88053.2|87926.8|88058.2|87967.8|87987.2|87888.6|78
1649952870000|2022-04-14 16:14:30|88014.8|87964.8|88026.8|87976.8|88072.5|87986.8|88009.3|87897.5|78
1649952880000|2022-04-14 16:14:40|88027.9|87977.9|88019.2|87969.2|88071.3|87977.9|88006.7|87890.2|71
1649952890000|2022-04-14 16:14:50|88019.8|87969.8|88036.9|87864.6|88053.1|87969.8|87988.2|87864.6|79
1649952900000|2022-04-14 16:15:00|88029.7|87883.1|88000.1|87950.1|88050.3|87959|87988.1|87868.9|78
1649952910000|2022-04-14 16:15:10|87999.9|87949.9|88057.8|87900.6|88061.3|87959.9|87989.9|87848.5|75
1649952920000|2022-04-14 16:15:20|88006.9|87956.9|88014.4|87964.4|88052.8|87968.5|88006.9|87912.5|51
1649952930000|2022-04-14 16:15:30|88013|87963|88032.7|87982.7|88035.2|87985.2|88012.9|87962.9|64
1649952940000|2022-04-14 16:15:40|88032.3|87982.3|88045.4|87995.4|88045.4|87995.4|88031.1|87981.1|67
1649952950000|2022-04-14 16:15:50|88044.4|87994.4|88048.2|87998.2|88087.2|88006.2|88038.4|87916.8|71
1649952960000|2022-04-14 16:16:00|88047.3|87997.3|88045.1|87995.1|88086|88004.7|88040.1|87954.7|67
1649952970000|2022-04-14 16:16:10|88046.4|87996.4|88048.2|87998.2|88049.6|87999.6|88042.6|87992.6|62
1649952980000|2022-04-14 16:16:20|88045.7|87995.7|88041.8|87991.8|88049.4|87999.4|88038.5|87988.5|65
1649952990000|2022-04-14 16:16:30|88042.7|87992.7|88039.9|87989.9|88045.9|87995.9|88038.1|87988.1|56
1649953000000|2022-04-14 16:16:40|88040.8|87990.8|88042.9|87992.9|88045.1|87995.1|88039.2|87989.2|45
1649953010000|2022-04-14 16:16:50|88046.8|87996.8|88029.9|87979.9|88070.7|87997.8|88021.3|87907.6|74
1649953020000|2022-04-14 16:17:00|88032.7|87982.7|88029.2|87979.2|88063.2|87990.1|88024.3|87930.4|62
1649953030000|2022-04-14 16:17:10|88029.6|87979.6|88003.4|87953.4|88051.8|87979.6|87996.9|87890|76
1649953040000|2022-04-14 16:17:20|88002.9|87952.9|88016.2|87966.2|88052.3|87969.9|87997.8|87856.2|70
1649953050000|2022-04-14 16:17:30|88053.5|87897.5|87996.2|87946.2|88053.5|87976.2|87995.7|87897.5|67
1649953060000|2022-04-14 16:17:40|87996.1|87946.1|87975.2|87925.2|88033.3|87946.4|87973.2|87891|59
1649953070000|2022-04-14 16:17:50|87976.1|87926.1|87985.2|87935.2|88017.1|87935.2|87965.8|87842.8|72
1649953080000|2022-04-14 16:18:00|87992.6|87942.6|87980.9|87930.9|88032.2|87943|87975.9|87848.9|64
1649953090000|2022-04-14 16:18:10|87981|87931|87973.7|87923.7|87981.3|87931.3|87968.3|87918.3|53
1649953100000|2022-04-14 16:18:20|87973.5|87923.5|87970.7|87920.7|88000|87928.2|87958.9|87873.5|57
1649953110000|2022-04-14 16:18:30|87969|87919|87983.2|87933.2|87983.6|87933.6|87966|87916|58
1649953120000|2022-04-14 16:18:40|87982.5|87932.5|87987|87937|87987.4|87937.4|87980.3|87930.3|56
1649953130000|2022-04-14 16:18:50|87987.1|87937.1|87970.2|87920.2|88009.2|87937.1|87970.1|87882.7|53
1649953140000|2022-04-14 16:19:00|87971|87921|87955.4|87905.4|87971|87921|87955.4|87905.4|60
1649953150000|2022-04-14 16:19:10|87954.6|87904.6|87964.4|87914.4|87997|87914.4|87951.8|87860.9|51
1649953160000|2022-04-14 16:19:20|87964.5|87914.5|87961.7|87911.7|87964.5|87914.5|87957|87907|50
1649953170000|2022-04-14 16:19:30|87961.5|87911.5|87958.5|87908.5|87961.7|87911.7|87957.4|87907.4|43
1649953180000|2022-04-14 16:19:40|87958.4|87908.4|87958|87908|87959|87909|87949.5|87899.5|63
1649953190000|2022-04-14 16:19:50|87957.7|87907.7|87946.1|87896.1|87962.8|87912.8|87946.1|87896.1|56
1649953200000|2022-04-14 16:20:00|87945.9|87895.9|87962.7|87912.7|87982.6|87916.7|87943.6|87824.5|67
1649953210000|2022-04-14 16:20:10|87965.6|87915.6|87977.8|87927.8|88020.4|87939|87965|87882.3|64
1649953220000|2022-04-14 16:20:20|87979.9|87929.9|87994.6|87944.6|88025|87950.5|87976.2|87880.8|69
1649953230000|2022-04-14 16:20:30|87994.7|87944.7|88004.3|87954.3|88040.1|87958.9|87984.1|87880.8|77
1649953240000|2022-04-14 16:20:40|88000.5|87950.5|87997.4|87947.4|88045.3|87961.6|87987.4|87886.2|68
1649953250000|2022-04-14 16:20:50|88001.1|87951.1|87994.9|87944.9|88039|87952.5|87991.9|87887.3|70
1649953260000|2022-04-14 16:21:00|87994.5|87944.5|88000|87950|88030.6|87954.4|87989.1|87898|76
1649953270000|2022-04-14 16:21:10|88000.1|87950.1|87998.8|87948.8|88038.3|87952.4|87992.7|87891.9|63
1649953280000|2022-04-14 16:21:20|87998.6|87948.6|87988.3|87938.3|88035|87959.5|87988.3|87907.2|72
1649953290000|2022-04-14 16:21:30|87984.9|87934.9|87992.3|87942.3|88032.7|87952|87984.9|87873.3|64
1649953300000|2022-04-14 16:21:40|87992.2|87942.2|87986.6|87936.6|88026.5|87951.7|87982.7|87900.1|63
1649953310000|2022-04-14 16:21:50|87987.6|87937.6|87980.4|87930.4|88017.4|87938.7|87971.7|87863.2|72
1649953320000|2022-04-14 16:22:00|87980.2|87930.2|87977.2|87927.2|88019.4|87930.5|87973|87873.4|64
1649953330000|2022-04-14 16:22:10|87976.7|87926.7|87963.9|87913.9|87991.7|87928.2|87956.6|87866.3|61
1649953340000|2022-04-14 16:22:20|87965.7|87915.7|87961.9|87911.9|88001.9|87918.1|87961.4|87868.9|67
1649953350000|2022-04-14 16:22:30|87998.9|87873.5|87962.9|87912.9|88003.6|87919.6|87946.2|87811.9|51
1649953360000|2022-04-14 16:22:40|87961.9|87911.9|87950.1|87900.1|87994.6|87912.1|87947.4|87853.2|51
1649953370000|2022-04-14 16:22:50|87951.4|87901.4|87996.2|87861.3|87998.7|87907|87949.3|87858.5|54
1649953380000|2022-04-14 16:23:00|87999.2|87858.4|87960|87910|87999.2|87910|87947.1|87858.4|64
1649953390000|2022-04-14 16:23:10|87958.2|87908.2|87999.1|87874|87999.1|87910.7|87950.4|87853.4|58
1649953400000|2022-04-14 16:23:20|87961.3|87911.3|87950.8|87900.8|87996.2|87912.6|87935.8|87824.4|71
1649953410000|2022-04-14 16:23:30|87950.5|87900.5|87982.9|87855.1|87993.3|87906.6|87945.1|87845.7|68
1649953420000|2022-04-14 16:23:40|87986.2|87849.2|87944.5|87894.5|87988.9|87900.8|87944.5|87849.2|54
1649953430000|2022-04-14 16:23:50|87942.9|87892.9|87920|87870|87969.3|87892.9|87909.7|87779.5|69
1649953440000|2022-04-14 16:24:00|87926|87876|87927.8|87877.8|87972.9|87879.2|87911.8|87817.9|74
1649953450000|2022-04-14 16:24:10|87928.2|87878.2|87971.3|87839.8|87978.2|87886|87925|87819.9|70
1649953460000|2022-04-14 16:24:20|87970.8|87841.5|87913.9|87863.9|87971.5|87889|87913.9|87816.2|70
1649953470000|2022-04-14 16:24:30|87956.5|87815.5|87942.3|87813.1|87956.5|87866.1|87896.4|87787.4|74
1649953480000|2022-04-14 16:24:40|87941.8|87810.8|87954.1|87813.9|87964.8|87876.9|87901.4|87794.6|77
1649953490000|2022-04-14 16:24:50|87950.2|87822.7|87938.3|87799.8|87950.2|87870.3|87899.4|87799.8|68
1649953500000|2022-04-14 16:25:00|87943.4|87801.5|87897.9|87847.9|87953.7|87856.1|87894.7|87791.5|68
1649953510000|2022-04-14 16:25:10|87935.5|87809.3|87965.6|87832.2|87965.6|87880|87897.9|87784.4|71
1649953520000|2022-04-14 16:25:20|87970.3|87823.7|87966.8|87836.4|87970.3|87879.1|87911|87814.9|71
1649953530000|2022-04-14 16:25:30|87926.5|87876.5|87936.2|87886.2|87981.3|87893.4|87916.2|87803|74
1649953540000|2022-04-14 16:25:40|87933.7|87883.7|87927.1|87877.1|87983.4|87893.4|87916.5|87814.7|78
1649953550000|2022-04-14 16:25:50|87926.1|87876.1|87938.5|87888.5|87983.3|87890.9|87923.3|87831|73
1649953560000|2022-04-14 16:26:00|87937.9|87887.9|87984|87842.6|87984|87891.9|87935.7|87836.4|63
1649953570000|2022-04-14 16:26:10|87981.7|87848.3|87937.9|87887.9|87981.7|87897.1|87936.8|87845.5|69
1649953580000|2022-04-14 16:26:20|87940.9|87890.9|87939.4|87889.4|87989|87906.4|87935.9|87860.9|72
1649953590000|2022-04-14 16:26:30|87939.9|87889.9|87939.1|87889.1|87986.5|87892.3|87927.2|87814.3|68
1649953600000|2022-04-14 16:26:40|87939|87889|87977.7|87824.6|87977.7|87893.4|87935|87824.6|59
1649953610000|2022-04-14 16:26:50|87979.3|87825.9|87953.8|87903.8|87992.9|87904.7|87940.9|87825.9|73
1649953620000|2022-04-14 16:27:00|87961.8|87911.8|87953.2|87903.2|87985.3|87911.8|87947.5|87858.1|75
1649953630000|2022-04-14 16:27:10|87952.3|87902.3|87947.3|87897.3|87982.4|87916.2|87942.9|87850.9|73
1649953640000|2022-04-14 16:27:20|87948.6|87898.6|87933.6|87883.6|87979.4|87899.1|87929.8|87834.6|64
1649953650000|2022-04-14 16:27:30|87935.3|87885.3|87935.4|87885.4|87976.5|87893.1|87933.6|87843.4|69
1649953660000|2022-04-14 16:27:40|87935.8|87885.8|87933.8|87883.8|87972.4|87887.1|87933.3|87843.5|59
1649953670000|2022-04-14 16:27:50|87972.4|87842.4|87938|87888|87980.1|87888.8|87931.4|87834.8|56
1649953680000|2022-04-14 16:28:00|87937.3|87887.3|87942|87892|87980.2|87899.8|87936.9|87844.1|64
1649953690000|2022-04-14 16:28:10|87941.5|87891.5|87931.7|87881.7|87977.5|87892.7|87931.7|87852.2|54
1649953700000|2022-04-14 16:28:20|87931.6|87881.6|87928.4|87878.4|87974|87893.6|87927.6|87835.3|66
1649953710000|2022-04-14 16:28:30|87928.7|87878.7|87932|87882|87970.9|87887.6|87924.6|87817.3|69
1649953720000|2022-04-14 16:28:40|87938|87888|87992.5|87831|87995.6|87898.6|87931.6|87827.8|72
1649953730000|2022-04-14 16:28:50|87984.5|87844.5|87940.1|87890.1|87986.7|87891.2|87937.4|87838.4|61
1649953740000|2022-04-14 16:29:00|87945.6|87895.6|87944.7|87894.7|87948.1|87898.1|87944.6|87894.6|40
1649953750000|2022-04-14 16:29:10|87945.2|87895.2|87944.8|87894.8|87945.6|87895.6|87943.9|87893.9|22
1649953760000|2022-04-14 16:29:20|87944.5|87894.5|87947.3|87897.3|87953|87903|87944.5|87894.5|42
1649953770000|2022-04-14 16:29:30|87949.6|87899.6|87944.6|87894.6|87950.5|87900.5|87944.4|87894.4|40
1649953780000|2022-04-14 16:29:40|87944.2|87894.2|87947.6|87897.6|87948.1|87898.1|87943.4|87893.4|34
1649953790000|2022-04-14 16:29:50|87949.2|87899.2|87950.7|87900.7|87950.8|87900.8|87947.4|87897.4|37
1649953800000|2022-04-14 16:30:00|87953.6|87903.6|87948.8|87898.8|87953.6|87903.6|87946.2|87896.2|32
1649953810000|2022-04-14 16:30:10|87948.6|87898.6|87953.4|87903.4|87956.1|87906.1|87948.6|87898.6|56
1649953820000|2022-04-14 16:30:20|87953.1|87903.1|87942.1|87892.1|87954.1|87904.1|87939.8|87889.8|66
1649953830000|2022-04-14 16:30:30|87942.5|87892.5|87966.5|87916.5|87968.8|87918.8|87941.9|87891.9|64
1649953840000|2022-04-14 16:30:40|87965.7|87915.7|87973.7|87923.7|87980.6|87930.6|87964.8|87914.8|50
1649953850000|2022-04-14 16:30:50|87973.1|87923.1|87981.1|87931.1|87981.6|87931.6|87972.4|87922.4|55
1649953860000|2022-04-14 16:31:00|87981.9|87931.9|87948.8|87898.8|87988.6|87937.8|87947|87830.2|66
1649953870000|2022-04-14 16:31:10|87952.1|87902.1|87974.1|87924.1|87997|87925.9|87952.1|87871.1|68
1649953880000|2022-04-14 16:31:20|87973.2|87923.2|87988.5|87938.5|87991.4|87941.4|87962.7|87912.7|63
1649953890000|2022-04-14 16:31:30|87988.9|87938.9|87993.4|87943.4|87998.6|87948.6|87985.8|87935.8|63
1649953900000|2022-04-14 16:31:40|87993.5|87943.5|87994.8|87944.8|87997.5|87947.5|87993.5|87943.5|38
1649953910000|2022-04-14 16:31:50|87995.4|87945.4|87986.4|87936.4|87995.8|87945.8|87986|87936|45
1649953920000|2022-04-14 16:32:00|87985.2|87935.2|87987.6|87937.6|87991.3|87941.3|87984.5|87934.5|43
1649953930000|2022-04-14 16:32:10|87988.9|87938.9|87982.9|87932.9|87988.9|87938.9|87982.9|87932.9|44
1649953940000|2022-04-14 16:32:20|87985.6|87935.6|87985|87935|87986.5|87936.5|87983.4|87933.4|28
1649953950000|2022-04-14 16:32:30|87985.7|87935.7|87993.2|87943.2|87993.9|87943.9|87985.2|87935.2|31
1649953960000|2022-04-14 16:32:40|87993.4|87943.4|87994.9|87944.9|87994.9|87944.9|87992.5|87942.5|46
1649953970000|2022-04-14 16:32:50|87994.4|87944.4|87994.2|87944.2|87996.1|87946.1|87991.8|87941.8|42
1649953980000|2022-04-14 16:33:00|87993.3|87943.3|87994.9|87944.9|87996|87946|87991.9|87941.9|41
1649953990000|2022-04-14 16:33:10|87994.7|87944.7|87993.6|87943.6|87995.1|87945.1|87992.2|87942.2|25
1649954000000|2022-04-14 16:33:20|87993.3|87943.3|87990|87940|87993.3|87943.3|87986|87936|48
1649954010000|2022-04-14 16:33:30|87990.7|87940.7|87985.8|87935.8|87991.7|87941.7|87979.7|87929.7|49
1649954020000|2022-04-14 16:33:40|87984.6|87934.6|87990.6|87940.6|87994.4|87944.4|87982.5|87932.5|41
1649954030000|2022-04-14 16:33:50|87990.8|87940.8|87995.2|87945.2|87996.1|87946.1|87990.8|87940.8|45
1649954040000|2022-04-14 16:34:00|87995.3|87945.3|87984.9|87934.9|87999.3|87949.3|87984.9|87934.9|29
1649954050000|2022-04-14 16:34:10|87998.9|87948.9|88000.8|87950.8|88000.9|87950.9|87997.2|87947.2|25
1649954060000|2022-04-14 16:34:20|88000.6|87950.6|87999.8|87949.8|88000.9|87950.9|87999.6|87949.6|23
1649954070000|2022-04-14 16:34:30|87999.5|87949.5|88002.1|87952.1|88002.1|87952.1|87998.5|87948.5|29
1649954080000|2022-04-14 16:34:40|88002.4|87952.4|88004.7|87954.7|88005.4|87955.4|87998|87948|50
1649954090000|2022-04-14 16:34:50|88004.8|87954.8|88011|87961|88011.6|87961.6|88001.3|87951.3|46
1649954100000|2022-04-14 16:35:00|88010.8|87960.8|88011.4|87961.4|88012.7|87962.7|87997.5|87947.5|40
1649954110000|2022-04-14 16:35:10|88011.6|87961.6|88005.4|87955.4|88011.8|87961.8|88003|87953|38
1649954120000|2022-04-14 16:35:20|88005.5|87955.5|88005.9|87955.9|88006.6|87956.6|88003.5|87953.5|43
1649954130000|2022-04-14 16:35:30|88006.2|87956.2|88002.9|87952.9|88006.2|87956.2|87999.5|87949.5|49
1649954140000|2022-04-14 16:35:40|88003.4|87953.4|88003.5|87953.5|88004.7|87954.7|88000.5|87950.5|39
1649954150000|2022-04-14 16:35:50|88003.6|87953.6|88001.2|87951.2|88003.7|87953.7|88000.2|87950.2|36
1649954160000|2022-04-14 16:36:00|88001.4|87951.4|87989.3|87939.3|88003.9|87953.9|87974.8|87924.8|49
1649954170000|2022-04-14 16:36:10|87989.1|87939.1|87991|87941|87991|87941|87979.3|87929.3|27
1649954180000|2022-04-14 16:36:20|87990.9|87940.9|87990.5|87940.5|87991.9|87941.9|87978.9|87928.9|27
1649954190000|2022-04-14 16:36:30|87990.4|87940.4|87990.6|87940.6|87991.2|87941.2|87990.1|87940.1|25
1649954200000|2022-04-14 16:36:40|87990.4|87940.4|87990.5|87940.5|87990.9|87940.9|87990|87940|21
1649954210000|2022-04-14 16:36:50|87991.5|87941.5|88007.1|87957.1|88009.3|87959.3|87991.3|87941.3|57
1649954220000|2022-04-14 16:37:00|88009.6|87959.6|88001.5|87951.5|88010.1|87960.1|87998.5|87948.5|50
1649954230000|2022-04-14 16:37:10|88001.4|87951.4|88001.7|87951.7|88001.8|87951.8|87996.6|87946.6|44
1649954240000|2022-04-14 16:37:20|88001.2|87951.2|88002.3|87952.3|88004.1|87954.1|88001.2|87951.2|36
1649954250000|2022-04-14 16:37:30|88002.5|87952.5|88003.1|87953.1|88003.3|87953.3|88002.2|87952.2|40
1649954260000|2022-04-14 16:37:40|88002.7|87952.7|88007.3|87957.3|88007.4|87957.4|88002.7|87952.7|30
1649954270000|2022-04-14 16:37:50|88007.2|87957.2|88011|87961|88011|87961|88005.6|87955.6|37
1649954280000|2022-04-14 16:38:00|88011.2|87961.2|88011.9|87961.9|88014.1|87964.1|88010|87960|37
1649954290000|2022-04-14 16:38:10|88011.8|87961.8|88013.8|87963.8|88014.5|87964.5|88011.8|87961.8|43
1649954300000|2022-04-14 16:38:20|88014.2|87964.2|88013.5|87963.5|88015.1|87965.1|88012.1|87962.1|44
1649954310000|2022-04-14 16:38:30|88016.1|87966.1|88016.7|87966.7|88016.9|87966.9|88015.4|87965.4|31
1649954320000|2022-04-14 16:38:40|88016.3|87966.3|88020.6|87970.6|88021.3|87971.3|88016.3|87966.3|40
1649954330000|2022-04-14 16:38:50|88020.2|87970.2|88020.8|87970.8|88021.3|87971.3|88017|87967|33
1649954340000|2022-04-14 16:39:00|88020.7|87970.7|88023|87973|88023.5|87973.5|88020.6|87970.6|25
1649954350000|2022-04-14 16:39:10|88023.3|87973.3|88025.3|87975.3|88028.4|87978.4|88023.3|87973.3|48
1649954360000|2022-04-14 16:39:20|88025.4|87975.4|88025.5|87975.5|88028.2|87978.2|88024.2|87974.2|51
1649954370000|2022-04-14 16:39:30|88027.8|87977.8|88035.9|87985.9|88038.4|87988.4|88027.8|87977.8|51
1649954380000|2022-04-14 16:39:40|88036.6|87986.6|88040.1|87990.1|88040.1|87990.1|88035.4|87985.4|40
1649954390000|2022-04-14 16:39:50|88039.5|87989.5|88048.5|87998.5|88048.7|87998.7|88038.4|87988.4|34
1649954400000|2022-04-14 16:40:00|88047.8|87997.8|88061.7|88011.7|88062.9|88012.9|88046.4|87996.4|55
1649954410000|2022-04-14 16:40:10|88062.2|88012.2|88063.5|88013.5|88063.8|88013.8|88059.4|88009.4|54
1649954420000|2022-04-14 16:40:20|88063.3|88013.3|88077.1|88027.1|88077.1|88027.1|88059.1|88009.1|61
1649954430000|2022-04-14 16:40:30|88075.7|88025.7|88067.9|88017.9|88077|88027|88066.1|88016.1|64
1649954440000|2022-04-14 16:40:40|88067.8|88017.8|88067.9|88017.9|88069.4|88019.4|88064.7|88014.7|58
1649954450000|2022-04-14 16:40:50|88068.7|88018.7|88067.7|88017.7|88071.9|88021.9|88066.2|88016.2|48
1649954460000|2022-04-14 16:41:00|88068.2|88018.2|88064.9|88014.9|88069.5|88019.5|88061.9|88011.9|50
1649954470000|2022-04-14 16:41:10|88065.2|88015.2|88055.1|88005.1|88065.9|88015.9|88054.9|88004.9|55
1649954480000|2022-04-14 16:41:20|88054.6|88004.6|88071.5|88021.5|88071.5|88021.5|88054.6|88004.6|58
1649954490000|2022-04-14 16:41:30|88072.3|88022.3|88067.2|88017.2|88073|88023|88066.5|88016.5|48
1649954500000|2022-04-14 16:41:40|88067.5|88017.5|88069.9|88019.9|88070.6|88020.6|88067.5|88017.5|40
1649954510000|2022-04-14 16:41:50|88069.4|88019.4|88069.6|88019.6|88073.1|88023.1|88067.4|88017.4|31
1649954520000|2022-04-14 16:42:00|88069.9|88019.9|88078.1|88028.1|88079|88029|88066.2|88016.2|61
1649954530000|2022-04-14 16:42:10|88078.8|88028.8|88071.8|88021.8|88081.8|88031.8|88071.7|88021.7|56
1649954540000|2022-04-14 16:42:20|88071.5|88021.5|88030.9|87980.9|88081.2|88031.2|88029.6|87979.6|68
1649954550000|2022-04-14 16:42:30|88030.7|87980.7|88018|87968|88030.7|87980.7|88017.4|87967.4|51
1649954560000|2022-04-14 16:42:40|88019.2|87969.2|88058|88008|88060.5|88010.5|88016.6|87966.6|60
1649954570000|2022-04-14 16:42:50|88057.6|88007.6|88051.7|88001.7|88057.6|88007.6|88046|87996|44
1649954580000|2022-04-14 16:43:00|88051.9|88001.9|88047.4|87997.4|88051.9|88001.9|88046.9|87996.9|36
1649954590000|2022-04-14 16:43:10|88047.2|87997.2|88057.1|88007.1|88058.4|88008.4|88044.5|87994.5|53
1649954600000|2022-04-14 16:43:20|88056.6|88006.6|88045.4|87995.4|88074.7|88008.7|88032.9|87927.9|67
1649954610000|2022-04-14 16:43:30|88043.8|87993.8|88048.1|87998.1|88050.5|88000.5|88043.8|87993.8|51
1649954620000|2022-04-14 16:43:40|88049|87999|88044.1|87994.1|88050.2|88000.2|88041.4|87991.4|44
1649954630000|2022-04-14 16:43:50|88044.6|87994.6|88040.7|87990.7|88045.2|87995.2|88037.5|87987.5|44
1649954640000|2022-04-14 16:44:00|88040.6|87990.6|88040.2|87990.2|88044|87994|88038.8|87988.8|43
1649954650000|2022-04-14 16:44:10|88039.1|87989.1|88038|87988|88046.7|87996.7|88034.9|87984.9|53
1649954660000|2022-04-14 16:44:20|88036.6|87986.6|88029.4|87979.4|88038.1|87988.1|88023.3|87973.3|55
1649954670000|2022-04-14 16:44:30|88029.5|87979.5|88034.6|87984.6|88036.8|87986.8|88020.3|87970.3|58
1649954680000|2022-04-14 16:44:40|88026|87976|88078.5|87940.2|88078.5|87990.2|88026|87940.2|52
1649954690000|2022-04-14 16:44:50|88079.3|87941.1|88040.8|87990.8|88079.3|87991.8|88039|87941.1|33
1649954700000|2022-04-14 16:45:00|88041.5|87991.5|88039.9|87989.9|88042.3|87992.3|88039.1|87989.1|27
1649954710000|2022-04-14 16:45:10|88040|87990|88022|87972|88055.2|87991.4|88011.4|87892.5|63
1649954720000|2022-04-14 16:45:20|88020.7|87970.7|88047.8|87909.6|88058.2|87972.4|88010.4|87898.7|68
1649954730000|2022-04-14 16:45:30|88021.9|87971.9|88019.3|87969.3|88063.7|87971.9|88015|87911.7|60
1649954740000|2022-04-14 16:45:40|88022|87972|88012.7|87962.7|88053.8|87972|88011.6|87918.2|55
1649954750000|2022-04-14 16:45:50|88012.6|87962.6|88016.2|87966.2|88050.6|87968.1|88012.5|87923|37
1649954760000|2022-04-14 16:46:00|88016.7|87966.7|88047.9|87893.8|88060.5|87977.6|88015.9|87893.8|68
1649954770000|2022-04-14 16:46:10|88051.5|87924.9|88031.5|87981.5|88068.1|87981.5|88013.6|87908.5|70
1649954780000|2022-04-14 16:46:20|88031.1|87981.1|88024.6|87974.6|88032.5|87982.5|88020.6|87970.6|51
1649954790000|2022-04-14 16:46:30|88020.4|87970.4|88028.3|87978.3|88029.6|87979.6|88020.4|87970.4|51
1649954800000|2022-04-14 16:46:40|88028.1|87978.1|88028.5|87978.5|88032.4|87982.4|88023|87973|45
1649954810000|2022-04-14 16:46:50|88027.6|87977.6|88028.6|87978.6|88030.3|87980.3|88025.9|87975.9|48
1649954820000|2022-04-14 16:47:00|88029.3|87979.3|88030.6|87980.6|88032.5|87982.5|88026.1|87976.1|64
1649954830000|2022-04-14 16:47:10|88031.6|87981.6|88030|87980|88032.1|87982.1|88021.8|87971.8|41
1649954840000|2022-04-14 16:47:20|88031.8|87981.8|88035.8|87985.8|88035.8|87985.8|88031.7|87981.7|27
1649954850000|2022-04-14 16:47:30|88036.9|87986.9|88042.3|87992.3|88083.7|87995.3|88027.4|87923.1|55
1649954860000|2022-04-14 16:47:40|88043.3|87993.3|88045.3|87995.3|88045.3|87995.3|88042.2|87992.2|31
1649954870000|2022-04-14 16:47:50|88046.1|87996.1|88044.2|87994.2|88048.4|87998.4|88038.4|87988.4|50
1649954880000|2022-04-14 16:48:00|88075.3|87947.4|88041.7|87991.7|88075.3|87993.9|88038|87947.4|39
1649954890000|2022-04-14 16:48:10|88041.6|87991.6|88027.5|87977.5|88065.1|87992.8|88015.3|87920.9|56
1649954900000|2022-04-14 16:48:20|88029.6|87979.6|88028.7|87978.7|88058.2|87981.2|88019|87930.1|63
1649954910000|2022-04-14 16:48:30|88028.8|87978.8|88028.1|87978.1|88029.3|87979.3|88024.9|87974.9|40
1649954920000|2022-04-14 16:48:40|88027.4|87977.4|88043|87993|88045.2|87995.2|88027.4|87977.4|56
1649954930000|2022-04-14 16:48:50|88043.3|87993.3|88044.4|87994.4|88070.9|87997.2|88032.5|87932.2|59
1649954940000|2022-04-14 16:49:00|88045.2|87995.2|88048.2|87998.2|88084.9|87999.5|88040.4|87919.5|60
1649954950000|2022-04-14 16:49:10|88046.9|87996.9|88050.2|88000.2|88054.8|88004.8|88043.8|87993.8|43
1649954960000|2022-04-14 16:49:20|88049|87999|88055.6|88005.6|88057.4|88007.4|88047.2|87997.2|47
1649954970000|2022-04-14 16:49:30|88055.3|88005.3|88042.6|87992.6|88056|88006|88037.2|87987.2|40
1649954980000|2022-04-14 16:49:40|88043.9|87993.9|88031.1|87981.1|88078.6|87994.7|88023.6|87921.8|74
1649954990000|2022-04-14 16:49:50|88030.7|87980.7|88029.7|87979.7|88032.6|87982.6|88028.5|87978.5|43
1649955000000|2022-04-14 16:50:00|88030.1|87980.1|88013.9|87963.9|88063|87980.1|88010.9|87910.1|60
1649955010000|2022-04-14 16:50:10|88013.7|87963.7|88053.8|87920.8|88063|87967.9|88009.9|87910.5|58
1649955020000|2022-04-14 16:50:20|88055.2|87921.3|88049.7|87924.3|88057.9|87965.7|88010.8|87909.3|53
1649955030000|2022-04-14 16:50:30|88049.9|87923.7|88023.5|87973.5|88073.9|87974|88010.9|87909.2|50
1649955040000|2022-04-14 16:50:40|88063.6|87928.8|88065.4|87936.1|88068|87980.2|88021.7|87923.9|54
1649955050000|2022-04-14 16:50:50|88065.2|87937.6|88068.9|87929.7|88071|87979.1|88025.8|87929.7|51
1649955060000|2022-04-14 16:51:00|88067.1|87931.4|88031.8|87981.8|88087.9|87985.9|88026.6|87926.1|54
1649955070000|2022-04-14 16:51:10|88033.7|87983.7|88088|87948.4|88088|87994.7|88027.8|87933.3|70
1649955080000|2022-04-14 16:51:20|88086.8|87954.1|88037.8|87987.8|88089.3|87994.2|88027.7|87947.1|63
1649955090000|2022-04-14 16:51:30|88038.5|87988.5|88070.2|87944.2|88073.9|87989.4|88030.8|87939.5|59
1649955100000|2022-04-14 16:51:40|88071.2|87942.5|88034.6|87984.6|88074.6|87984.8|88030.5|87940.5|48
1649955110000|2022-04-14 16:51:50|88035.7|87985.7|88036|87986|88036.2|87986.2|88035.3|87985.3|17
1649955120000|2022-04-14 16:52:00|88035.8|87985.8|88038.9|87988.9|88038.9|87988.9|88032.3|87982.3|46
1649955130000|2022-04-14 16:52:10|88038.6|87988.6|88040.3|87990.3|88040.6|87990.6|88038.3|87988.3|37
1649955140000|2022-04-14 16:52:20|88040.9|87990.9|88031.1|87981.1|88042.5|87992.5|88031|87981|58
1649955150000|2022-04-14 16:52:30|88030.9|87980.9|88029.8|87979.8|88077.9|87985.4|88029.6|87938.5|51
1649955160000|2022-04-14 16:52:40|88029.7|87979.7|88029.5|87979.5|88033.3|87983.3|88028.2|87978.2|36
1649955170000|2022-04-14 16:52:50|88029.6|87979.6|88024.9|87974.9|88069.7|87983.7|88013.8|87910.7|68
1649955180000|2022-04-14 16:53:00|88025.4|87975.4|88027.1|87977.1|88033.1|87983.1|88019.3|87969.3|46
1649955190000|2022-04-14 16:53:10|88026.6|87976.6|88029.2|87979.2|88030.6|87980.6|88018.8|87968.8|47
1649955200000|2022-04-14 16:53:20|88029.3|87979.3|88024.5|87974.5|88031.4|87981.4|88024.1|87974.1|37
1649955210000|2022-04-14 16:53:30|88023.7|87973.7|88019.4|87969.4|88027.6|87977.6|88019.2|87969.2|35
1649955220000|2022-04-14 16:53:40|88019.2|87969.2|88019.9|87969.9|88020.4|87970.4|88018.1|87968.1|29
1649955230000|2022-04-14 16:53:50|88019.2|87969.2|88018.3|87968.3|88020|87970|88018.1|87968.1|25
1649955240000|2022-04-14 16:54:00|88018.4|87968.4|88026.5|87976.5|88064.2|87978.1|88010.5|87917.1|58
1649955250000|2022-04-14 16:54:10|88026.4|87976.4|88025.9|87975.9|88066.6|87978|88010.9|87934.3|58
1649955260000|2022-04-14 16:54:20|88026.4|87976.4|88069.6|87930.1|88078.1|87977.1|88024.1|87919.7|37
1649955270000|2022-04-14 16:54:30|88070.8|87930|88028.8|87978.8|88072.7|87984.3|88025.8|87926.7|55
1649955280000|2022-04-14 16:54:40|88028.9|87978.9|88062.8|87930.9|88070.3|87979.4|88022.3|87926.1|39
1649955290000|2022-04-14 16:54:50|88023.2|87973.2|88023.4|87973.4|88060.6|87978.8|88021.6|87932.6|44
1649955300000|2022-04-14 16:55:00|88023.8|87973.8|88031.4|87981.4|88031.5|87981.5|88022.6|87972.6|32
1649955310000|2022-04-14 16:55:10|88029.9|87979.9|88032|87982|88076.8|87985.3|88028.5|87939.1|55
1649955320000|2022-04-14 16:55:20|88029.4|87979.4|88036|87986|88074.5|87991.8|88029.4|87945.3|56
1649955330000|2022-04-14 16:55:30|88036.9|87986.9|88041.9|87991.9|88076.3|87993.3|88036.5|87949.7|48
1649955340000|2022-04-14 16:55:40|88042.4|87992.4|88051.7|88001.7|88088.9|88007.8|88042.3|87962.8|56
1649955350000|2022-04-14 16:55:50|88050.2|88000.2|88049.4|87999.4|88088.1|88006.9|88034.6|87934.7|43
1649955360000|2022-04-14 16:56:00|88050.1|88000.1|88047.2|87997.2|88092.9|88001.9|88042.8|87953.7|56
1649955370000|2022-04-14 16:56:10|88044.5|87994.5|88045.2|87995.2|88045.5|87995.5|88043|87993|40
1649955380000|2022-04-14 16:56:20|88044.2|87994.2|88045.8|87995.8|88083.6|87995.8|88043.5|87952.9|25
1649955390000|2022-04-14 16:56:30|88045.4|87995.4|88048.3|87998.3|88052.3|88002.3|88045.3|87995.3|32
1649955400000|2022-04-14 16:56:40|88048.5|87998.5|88048.2|87998.2|88088.8|87998.7|88046.3|87952.9|27
1649955410000|2022-04-14 16:56:50|88048.7|87998.7|88049.3|87999.3|88049.3|87999.3|88048.1|87998.1|13
1649955420000|2022-04-14 16:57:00|88049.6|87999.6|88041.3|87991.3|88089.3|88006.3|88022.6|87912.6|52
1649955430000|2022-04-14 16:57:10|88040.5|87990.5|88039.9|87989.9|88080.3|87993.4|88038.6|87947|53
1649955440000|2022-04-14 16:57:20|88040.3|87990.3|88038.7|87988.7|88065.8|87993.1|88029.2|87940.5|49
1649955450000|2022-04-14 16:57:30|88039.7|87989.7|88051.2|88001.2|88088.3|88001.6|88028|87916.8|67
1649955460000|2022-04-14 16:57:40|88050.7|88000.7|88048.7|87998.7|88097.9|88007|88046.2|87937.8|71
1649955470000|2022-04-14 16:57:50|88048.3|87998.3|88047.6|87997.6|88051.4|88001.4|88041.6|87991.6|41
1649955480000|2022-04-14 16:58:00|88046.6|87996.6|88039.1|87989.1|88087.4|88000|88039.1|87926.9|59
1649955490000|2022-04-14 16:58:10|88042.4|87992.4|88053.4|88003.4|88085.4|88004.3|88028.9|87931.9|68
1649955500000|2022-04-14 16:58:20|88053.1|88003.1|88055.3|88005.3|88090|88006.2|88040.1|87946.3|58
1649955510000|2022-04-14 16:58:30|88056.1|88006.1|88059.1|88009.1|88067.3|88017.3|88055.3|88005.3|64
1649955520000|2022-04-14 16:58:40|88059.5|88009.5|88043.5|87993.5|88061.4|88011.4|88040.6|87990.6|65
1649955530000|2022-04-14 16:58:50|88044.2|87994.2|88044.8|87994.8|88047.5|87997.5|88041|87991|47
1649955540000|2022-04-14 16:59:00|88045|87995|88049.4|87999.4|88053.2|88003.2|88043.8|87993.8|61
1649955550000|2022-04-14 16:59:10|88049.7|87999.7|88050.7|88000.7|88090.8|88015.9|88046.3|87933.2|70
1649955560000|2022-04-14 16:59:20|88051.6|88001.6|88045.2|87995.2|88075|88007.6|88041.3|87943.7|70
1649955570000|2022-04-14 16:59:30|88045.9|87995.9|88042.5|87992.5|88085.6|88001.6|88029.4|87933.9|77
1649955580000|2022-04-14 16:59:40|88041.6|87991.6|88047.9|87997.9|88098.1|88001.6|88027.9|87912.4|79
1649955590000|2022-04-14 16:59:50|88048.4|87998.4|88046.5|87996.5|88078.7|88000.6|88038.3|87951.6|71
1649955600000|2022-04-14 17:00:00|88049.5|87999.5|88041.7|87991.7|88085.3|88012.6|88039.2|87940.1|66
1649955610000|2022-04-14 17:00:10|88077.8|87952.2|88035|87985|88081.4|87996.4|88027.2|87937.8|75
1649955620000|2022-04-14 17:00:20|88036.2|87986.2|88034.2|87984.2|88076.9|87986.2|88025.3|87945.3|71
1649955630000|2022-04-14 17:00:30|88035.3|87985.3|88040.3|87990.3|88076.9|87991.7|88030.9|87940.3|59
1649955640000|2022-04-14 17:00:40|88040.5|87990.5|88048.2|87998.2|88086.6|87998.2|88035.4|87945.1|57
1649955650000|2022-04-14 17:00:50|88046.9|87996.9|88049.9|87999.9|88051.2|88001.2|88043.9|87993.9|40
1649955660000|2022-04-14 17:01:00|88049.2|87999.2|88059.9|88009.9|88059.9|88009.9|88047.6|87997.6|53
1649955670000|2022-04-14 17:01:10|88059.4|88009.4|88053.2|88003.2|88059.6|88009.6|88050.5|88000.5|59
1649955680000|2022-04-14 17:01:20|88052.7|88002.7|88058.5|88008.5|88063.7|88013.7|88052.7|88002.7|54
1649955690000|2022-04-14 17:01:30|88058.1|88008.1|88051.8|88001.8|88088.9|88012.2|88050|87956.2|55
1649955700000|2022-04-14 17:01:40|88049.9|87999.9|88050.8|88000.8|88056|88006|88045.9|87995.9|43
1649955710000|2022-04-14 17:01:50|88050.7|88000.7|88049.6|87999.6|88051.9|88001.9|88042.7|87992.7|53
1649955720000|2022-04-14 17:02:00|88047.6|87997.6|88031.7|87981.7|88072.1|88000.3|88025.1|87934.4|68
1649955730000|2022-04-14 17:02:10|88031.8|87981.8|88043.2|87993.2|88079.8|87998.5|88031.5|87940.7|66
1649955740000|2022-04-14 17:02:20|88042.4|87992.4|88044|87994|88048.9|87998.9|88038.5|87988.5|68
1649955750000|2022-04-14 17:02:30|88046.4|87996.4|88043.5|87993.5|88046.4|87996.4|88034.4|87984.4|58
1649955760000|2022-04-14 17:02:40|88043.7|87993.7|88039.8|87989.8|88044.9|87994.9|88039.7|87989.7|42
1649955770000|2022-04-14 17:02:50|88040.3|87990.3|88031.7|87981.7|88040.3|87990.3|88029.1|87979.1|56
1649955780000|2022-04-14 17:03:00|88032.3|87982.3|88030.4|87980.4|88032.3|87982.3|88021.2|87971.2|62
1649955790000|2022-04-14 17:03:10|88030.7|87980.7|88071.1|87940.8|88071.1|87988|88024.8|87938.8|68
1649955800000|2022-04-14 17:03:20|88071.8|87933.5|88027|87977|88074.8|87985.9|88025.7|87929.7|62
1649955810000|2022-04-14 17:03:30|88026.9|87976.9|88029.5|87979.5|88068.1|87982.7|88026.9|87939.5|49
1649955820000|2022-04-14 17:03:40|88029.3|87979.3|88031.3|87981.3|88033.1|87983.1|88026|87976|49
1649955830000|2022-04-14 17:03:50|88030.6|87980.6|88029.2|87979.2|88033.9|87983.9|88027.9|87977.9|49
1649955840000|2022-04-14 17:04:00|88029.3|87979.3|88031.2|87981.2|88064.6|87987.4|88024.9|87933.3|61
1649955850000|2022-04-14 17:04:10|88030.7|87980.7|88031.6|87981.6|88040.8|87990.8|88030.7|87980.7|54
1649955860000|2022-04-14 17:04:20|88031|87981|88032.8|87982.8|88069.3|87988.1|88029.4|87940.4|46
1649955870000|2022-04-14 17:04:30|88032.7|87982.7|88043.5|87993.5|88081|87994.2|88032.7|87941.9|61
1649955880000|2022-04-14 17:04:40|88044.4|87994.4|88043.7|87993.7|88044.5|87994.5|88037.4|87987.4|48
1649955890000|2022-04-14 17:04:50|88044.5|87994.5|88047.7|87997.7|88047.7|87997.7|88043.2|87993.2|40
1649955900000|2022-04-14 17:05:00|88047.3|87997.3|88055.2|88005.2|88091.2|88007.1|88044.1|87953|61
1649955910000|2022-04-14 17:05:10|88056.7|88006.7|88053.9|88003.9|88056.7|88006.7|88050.9|88000.9|62
1649955920000|2022-04-14 17:05:20|88053.6|88003.6|88050.7|88000.7|88054.4|88004.4|88047.8|87997.8|55
1649955930000|2022-04-14 17:05:30|88050.5|88000.5|88042.3|87992.3|88051|88001|88041.1|87991.1|50
1649955940000|2022-04-14 17:05:40|88042|87992|88043.3|87993.3|88044.6|87994.6|88040.1|87990.1|59
1649955950000|2022-04-14 17:05:50|88042.8|87992.8|88045.3|87995.3|88053|88003|88042.4|87992.4|66
1649955960000|2022-04-14 17:06:00|88044.3|87994.3|88048.4|87998.4|88050.8|88000.8|88044.3|87994.3|54
1649955970000|2022-04-14 17:06:10|88048.1|87998.1|88046.7|87996.7|88048.1|87998.1|88044.5|87994.5|28
1649955980000|2022-04-14 17:06:20|88047.3|87997.3|88043.6|87993.6|88048.3|87998.3|88040.5|87990.5|29
1649955990000|2022-04-14 17:06:30|88042.9|87992.9|88045.9|87995.9|88047|87997|88040.7|87990.7|54
1649956000000|2022-04-14 17:06:40|88046|87996|88053.6|88003.6|88056.6|88006.6|88045.7|87995.7|53
1649956010000|2022-04-14 17:06:50|88053.7|88003.7|88059.4|88009.4|88064|88014|88050.9|88000.9|63
1649956020000|2022-04-14 17:07:00|88059.6|88009.6|88059.9|88009.9|88065.5|88015.5|88057.2|88007.2|63
1649956030000|2022-04-14 17:07:10|88057.3|88007.3|88061.3|88011.3|88063.1|88013.1|88052.8|88002.8|62
1649956040000|2022-04-14 17:07:20|88061.8|88011.8|88055.8|88005.8|88062.7|88012.7|88053.6|88003.6|61
1649956050000|2022-04-14 17:07:30|88056.7|88006.7|88048.2|87998.2|88059.5|88009.5|88045.5|87995.5|60
1649956060000|2022-04-14 17:07:40|88046.1|87996.1|88052.8|88002.8|88053.8|88003.8|88046|87996|52
1649956070000|2022-04-14 17:07:50|88052.5|88002.5|88050.7|88000.7|88053.2|88003.2|88050.5|88000.5|42
1649956080000|2022-04-14 17:08:00|88051.1|88001.1|88049.7|87999.7|88055.2|88005.2|88047.7|87997.7|49
1649956090000|2022-04-14 17:08:10|88049.3|87999.3|88053|88003|88053|88003|88046.2|87996.2|42
1649956100000|2022-04-14 17:08:20|88052.5|88002.5|88051|88001|88053.5|88003.5|88048.7|87998.7|46
1649956110000|2022-04-14 17:08:30|88051.2|88001.2|88053.1|88003.1|88055.3|88005.3|88050.9|88000.9|41
1649956120000|2022-04-14 17:08:40|88052.9|88002.9|88047.6|87997.6|88055.1|88005.1|88047.2|87997.2|30
1649956130000|2022-04-14 17:08:50|88045.7|87995.7|88052.3|88002.3|88057.3|88007.3|88045.7|87995.7|49
1649956140000|2022-04-14 17:09:00|88052.2|88002.2|88051.2|88001.2|88052.5|88002.5|88048.9|87998.9|31
1649956150000|2022-04-14 17:09:10|88051.1|88001.1|88055.3|88005.3|88055.9|88005.9|88051.1|88001.1|39
1649956160000|2022-04-14 17:09:20|88054.9|88004.9|88049.5|87999.5|88055.5|88005.5|88048.6|87998.6|31
1649956170000|2022-04-14 17:09:30|88049.3|87999.3|88047.2|87997.2|88049.3|87999.3|88043.5|87993.5|47
1649956180000|2022-04-14 17:09:40|88047.5|87997.5|88045.7|87995.7|88049.5|87999.5|88045.5|87995.5|31
1649956190000|2022-04-14 17:09:50|88046.9|87996.9|88046.7|87996.7|88049.7|87999.7|88043.6|87993.6|47
1649956200000|2022-04-14 17:10:00|88048.3|87998.3|88049|87999|88049|87999|88044.2|87994.2|33
1649956210000|2022-04-14 17:10:10|88048.7|87998.7|88049.8|87999.8|88055.9|88005.9|88048.3|87998.3|54
1649956220000|2022-04-14 17:10:20|88048.5|87998.5|88049.2|87999.2|88051.6|88001.6|88046.9|87996.9|58
1649956230000|2022-04-14 17:10:30|88049|87999|88050.3|88000.3|88052.8|88002.8|88046.4|87996.4|38
1649956240000|2022-04-14 17:10:40|88050.5|88000.5|88015.5|87965.5|88075.4|88001.6|88004.4|87905.8|60
1649956250000|2022-04-14 17:10:50|88018.8|87968.8|88004.3|87954.3|88061.3|87972.4|87994.7|87875.2|66
1649956260000|2022-04-14 17:11:00|88003.3|87953.3|88040.1|87909.4|88048|87954.7|88001.9|87904.5|45
1649956270000|2022-04-14 17:11:10|88001.8|87951.8|88011.1|87961.1|88052.8|87961.9|88001.1|87913.2|71
1649956280000|2022-04-14 17:11:20|88004.6|87954.6|88003.8|87953.8|88055.8|87963.9|88001.7|87916.4|64
1649956290000|2022-04-14 17:11:30|88004.9|87954.9|87997.2|87947.2|88007.3|87957.3|87995.2|87945.2|57
1649956300000|2022-04-14 17:11:40|87996.1|87946.1|87998.9|87948.9|88001|87951|87993.8|87943.8|51
1649956310000|2022-04-14 17:11:50|87998|87948|87988.6|87938.6|88045.1|87951.7|87986|87898.3|62
1649956320000|2022-04-14 17:12:00|87988.8|87938.8|87981.4|87931.4|87991.1|87941.1|87980|87930|60
1649956330000|2022-04-14 17:12:10|87983|87933|87995.7|87945.7|87996.3|87946.3|87981.3|87931.3|54
1649956340000|2022-04-14 17:12:20|87995.4|87945.4|87978.8|87928.8|88021.1|87954.5|87973.4|87895.5|70
1649956350000|2022-04-14 17:12:30|87979.5|87929.5|87936.9|87886.9|87979.5|87929.5|87927.6|87849.3|67
1649956360000|2022-04-14 17:12:40|87939|87889|87972|87922|87978.2|87928.2|87939|87889|65
1649956370000|2022-04-14 17:12:50|87972.5|87922.5|87981.5|87931.5|87987.4|87937.4|87967.8|87917.8|74
1649956380000|2022-04-14 17:13:00|87983.7|87933.7|88021.4|87888.6|88026.9|87938.6|87978.9|87888.6|62
1649956390000|2022-04-14 17:13:10|88025.5|87884.2|87983.5|87933.5|88025.5|87941.7|87981.7|87884.2|47
1649956400000|2022-04-14 17:13:20|87983.4|87933.4|87986.1|87936.1|87991.7|87941.7|87983|87933|56
1649956410000|2022-04-14 17:13:30|87986.7|87936.7|87994.1|87944.1|87995|87945|87984.7|87934.7|41
1649956420000|2022-04-14 17:13:40|87994.3|87944.3|87986.8|87936.8|87994.3|87944.3|87985.5|87935.5|29
1649956430000|2022-04-14 17:13:50|87986.5|87936.5|87984.7|87934.7|87994.2|87944.2|87983.9|87933.9|43
1649956440000|2022-04-14 17:14:00|87984.9|87934.9|87992.4|87942.4|87994.1|87944.1|87984.9|87934.9|55
1649956450000|2022-04-14 17:14:10|87992.3|87942.3|87995.4|87945.4|87997.1|87947.1|87991.1|87941.1|40
1649956460000|2022-04-14 17:14:20|87992.1|87942.1|87996|87946|88008.4|87958.4|87990.9|87940.9|59
1649956470000|2022-04-14 17:14:30|87996.2|87946.2|88006.1|87956.1|88017.4|87967.4|87994.8|87944.8|67
1649956480000|2022-04-14 17:14:40|88006.4|87956.4|88004.2|87954.2|88017.7|87967.7|87997.6|87947.6|74
1649956490000|2022-04-14 17:14:50|88002.1|87952.1|88006.3|87956.3|88010.1|87960.1|88001.6|87951.6|59
1649956500000|2022-04-14 17:15:00|88006.7|87956.7|88017|87967|88019.5|87969.5|88003.9|87953.9|66
1649956510000|2022-04-14 17:15:10|88016.7|87966.7|88037.3|87987.3|88037.3|87987.3|88014.3|87964.3|65
1649956520000|2022-04-14 17:15:20|88036.5|87986.5|88025.1|87975.1|88040.6|87990.6|88024.8|87974.8|49
1649956530000|2022-04-14 17:15:30|88025.2|87975.2|88032.4|87982.4|88033.7|87983.7|88024|87974|30
1649956540000|2022-04-14 17:15:40|88033.1|87983.1|88031.8|87981.8|88035.2|87985.2|88027.5|87977.5|56
1649956550000|2022-04-14 17:15:50|88031.9|87981.9|88028.9|87978.9|88040.9|87990.9|88028.7|87978.7|59
1649956560000|2022-04-14 17:16:00|88031.7|87981.7|88035|87985|88037.6|87987.6|88029.1|87979.1|56
1649956570000|2022-04-14 17:16:10|88034.3|87984.3|88035.6|87985.6|88038.6|87988.6|88034.3|87984.3|48
1649956580000|2022-04-14 17:16:20|88036.2|87986.2|88027.7|87977.7|88043|87993|88024.9|87974.9|52
1649956590000|2022-04-14 17:16:30|88027|87977|88004.3|87954.3|88030.4|87980.4|88002.1|87952.1|56
1649956600000|2022-04-14 17:16:40|88006.9|87956.9|87993.1|87943.1|88008.7|87958.7|87993.1|87943.1|55
1649956610000|2022-04-14 17:16:50|87992.8|87942.8|87984.9|87934.9|87996.9|87946.9|87964.2|87914.2|49
1649956620000|2022-04-14 17:17:00|87984.5|87934.5|88003.9|87953.9|88007.5|87957.5|87984.2|87934.2|65
1649956630000|2022-04-14 17:17:10|88003.7|87953.7|88005.7|87955.7|88007|87957|88002.3|87952.3|52
1649956640000|2022-04-14 17:17:20|88005.5|87955.5|88008.7|87958.7|88016.1|87966.1|88005.5|87955.5|51
1649956650000|2022-04-14 17:17:30|88008.1|87958.1|87987.8|87937.8|88012.3|87962.3|87984.9|87934.9|50
1649956660000|2022-04-14 17:17:40|87986|87936|87974.4|87924.4|87986.6|87936.6|87968.9|87918.9|61
1649956670000|2022-04-14 17:17:50|87974.7|87924.7|87966.4|87916.4|87974.7|87924.7|87963.3|87913.3|55
1649956680000|2022-04-14 17:18:00|87967.3|87917.3|87947.4|87897.4|87969.6|87919.6|87946.2|87896.2|60
1649956690000|2022-04-14 17:18:10|87948.7|87898.7|87957.5|87907.5|87958.7|87908.7|87946.6|87896.6|62
1649956700000|2022-04-14 17:18:20|87959.6|87909.6|87981.5|87931.5|87982|87932|87955.2|87905.2|57
1649956710000|2022-04-14 17:18:30|87981.8|87931.8|87975.5|87925.5|87997.3|87947.3|87974.7|87924.7|61
1649956720000|2022-04-14 17:18:40|87973.9|87923.9|87991.7|87941.7|87993.8|87943.8|87973.6|87923.6|58
1649956730000|2022-04-14 17:18:50|87989.5|87939.5|87975.7|87925.7|87990|87940|87973.9|87923.9|57
1649956740000|2022-04-14 17:19:00|87976.1|87926.1|87983.7|87933.7|87989.8|87939.8|87972.7|87922.7|66
1649956750000|2022-04-14 17:19:10|87983.9|87933.9|87983.3|87933.3|87990.1|87940.1|87981.9|87931.9|37
1649956760000|2022-04-14 17:19:20|87983.6|87933.6|87988|87938|87988|87938|87982.9|87932.9|28
1649956770000|2022-04-14 17:19:30|87987.4|87937.4|87985.2|87935.2|87987.4|87937.4|87985|87935|26
1649956780000|2022-04-14 17:19:40|87984.8|87934.8|87985.2|87935.2|87991.5|87941.5|87982.5|87932.5|47
1649956790000|2022-04-14 17:19:50|87985.1|87935.1|87979.3|87929.3|87985.1|87935.1|87979.3|87929.3|39
1649956800000|2022-04-14 17:20:00|87979.9|87929.9|87981.6|87931.6|87982|87932|87977.4|87927.4|49
1649956810000|2022-04-14 17:20:10|87982.8|87932.8|87978|87928|87985.8|87935.8|87976.3|87926.3|39
1649956820000|2022-04-14 17:20:20|87977.2|87927.2|87980.5|87930.5|87981.2|87931.2|87977.2|87927.2|23
1649956830000|2022-04-14 17:20:30|87981|87931|87982|87932|87983.3|87933.3|87980.8|87930.8|31
1649956840000|2022-04-14 17:20:40|87981.9|87931.9|87982.2|87932.2|87982.9|87932.9|87981.5|87931.5|20
1649956850000|2022-04-14 17:20:50|87982.3|87932.3|87984|87934|87984.3|87934.3|87980.3|87930.3|35
1649956860000|2022-04-14 17:21:00|87983.8|87933.8|87984.3|87934.3|87984.9|87934.9|87977.8|87927.8|31
1649956870000|2022-04-14 17:21:10|87982.8|87932.8|87993|87943|87994.7|87944.7|87980|87930|44
1649956880000|2022-04-14 17:21:20|87993.8|87943.8|87994.8|87944.8|87995.6|87945.6|87991.3|87941.3|33
1649956890000|2022-04-14 17:21:30|87995.4|87945.4|87988.1|87938.1|87995.4|87945.4|87987.7|87937.7|37
1649956900000|2022-04-14 17:21:40|87988.4|87938.4|87984.5|87934.5|87990.1|87940.1|87980.7|87930.7|52
1649956910000|2022-04-14 17:21:50|87986|87936|87984.7|87934.7|87986.4|87936.4|87984.5|87934.5|24
1649956920000|2022-04-14 17:22:00|87985.1|87935.1|87985.3|87935.3|87986.2|87936.2|87984.4|87934.4|30
1649956930000|2022-04-14 17:22:10|87984.8|87934.8|87989.1|87939.1|87991.9|87941.9|87984.3|87934.3|48
1649956940000|2022-04-14 17:22:20|87989|87939|87988.5|87938.5|87990.6|87940.6|87987.2|87937.2|28
1649956950000|2022-04-14 17:22:30|87986.6|87936.6|87985.7|87935.7|87986.6|87936.6|87977.9|87927.9|36
1649956960000|2022-04-14 17:22:40|87986.2|87936.2|87986.4|87936.4|87987.5|87937.5|87980.1|87930.1|44
1649956970000|2022-04-14 17:22:50|87986.3|87936.3|87982.2|87932.2|87986.3|87936.3|87977.9|87927.9|56
1649956980000|2022-04-14 17:23:00|87982.3|87932.3|87977.4|87927.4|87983.6|87933.6|87975.4|87925.4|40
1649956990000|2022-04-14 17:23:10|87977.8|87927.8|87980.7|87930.7|87981.4|87931.4|87977.8|87927.8|40
1649957000000|2022-04-14 17:23:20|87980.9|87930.9|87997.3|87947.3|87999.7|87949.7|87980.7|87930.7|54
1649957010000|2022-04-14 17:23:30|87998.5|87948.5|87996.8|87946.8|87998.8|87948.8|87995.1|87945.1|33
1649957020000|2022-04-14 17:23:40|87997.4|87947.4|87998.3|87948.3|88003.5|87953.5|87997.4|87947.4|42
1649957030000|2022-04-14 17:23:50|87998.9|87948.9|87985.8|87935.8|87999.8|87949.8|87985.8|87935.8|51
1649957040000|2022-04-14 17:24:00|87985.4|87935.4|87977.2|87927.2|87985.4|87935.4|87976.6|87926.6|34
1649957050000|2022-04-14 17:24:10|87977.3|87927.3|87977.7|87927.7|87978.2|87928.2|87976|87926|29
1649957060000|2022-04-14 17:24:20|87977.4|87927.4|87978.6|87928.6|87982|87932|87967.8|87917.8|64
1649957070000|2022-04-14 17:24:30|87978.8|87928.8|87980.1|87930.1|87980.6|87930.6|87976.4|87926.4|60
1649957080000|2022-04-14 17:24:40|87980.8|87930.8|87980.4|87930.4|87983.5|87933.5|87978.8|87928.8|47
1649957090000|2022-04-14 17:24:50|87979.8|87929.8|87989|87939|87991.7|87941.7|87979.8|87929.8|42
1649957100000|2022-04-14 17:25:00|87988.9|87938.9|87982.6|87932.6|87990.2|87940.2|87982.4|87932.4|51
1649957110000|2022-04-14 17:25:10|87986.1|87936.1|87992|87942|87992.6|87942.6|87985.6|87935.6|52
1649957120000|2022-04-14 17:25:20|87991|87941|87997.8|87947.8|88010.8|87960.8|87991|87941|65
1649957130000|2022-04-14 17:25:30|88000.9|87950.9|87994.6|87944.6|88000.9|87950.9|87991.7|87941.7|65
1649957140000|2022-04-14 17:25:40|87994|87944|87983|87933|87996.1|87946.1|87983|87933|67
1649957150000|2022-04-14 17:25:50|87985.4|87935.4|87993.2|87943.2|87994.7|87944.7|87981.7|87931.7|67
1649957160000|2022-04-14 17:26:00|87993.3|87943.3|87986.1|87936.1|87993.3|87943.3|87979.2|87929.2|54
1649957170000|2022-04-14 17:26:10|87985.9|87935.9|87979.3|87929.3|87985.9|87935.9|87979.2|87929.2|61
1649957180000|2022-04-14 17:26:20|87979.2|87929.2|87971.9|87921.9|87981.6|87931.6|87971.9|87921.9|47
1649957190000|2022-04-14 17:26:30|87977.2|87927.2|87974.5|87924.5|87977.8|87927.8|87967.3|87917.3|60
1649957200000|2022-04-14 17:26:40|87974.1|87924.1|87980|87930|87980.1|87930.1|87972.7|87922.7|55
1649957210000|2022-04-14 17:26:50|87978.8|87928.8|87968|87918|88020.5|87929.5|87966.7|87880.4|68
1649957220000|2022-04-14 17:27:00|87969.2|87919.2|87973.4|87923.4|88005.6|87925.9|87962.7|87880.6|63
1649957230000|2022-04-14 17:27:10|87971.5|87921.5|87973.2|87923.2|87976.6|87926.6|87971.5|87921.5|35
1649957240000|2022-04-14 17:27:20|87972.9|87922.9|87969.6|87919.6|87972.9|87922.9|87969.2|87919.2|45
1649957250000|2022-04-14 17:27:30|87968.7|87918.7|87970.4|87920.4|87972.1|87922.1|87962.8|87912.8|47
1649957260000|2022-04-14 17:27:40|87971.6|87921.6|87963.7|87913.7|87976.1|87926.1|87962.3|87912.3|56
1649957270000|2022-04-14 17:27:50|87964.5|87914.5|87978|87928|87979.9|87929.9|87964.3|87914.3|67
1649957280000|2022-04-14 17:28:00|87978.1|87928.1|87978.3|87928.3|87983|87933|87975.9|87925.9|46
1649957290000|2022-04-14 17:28:10|87977.9|87927.9|87986.5|87936.5|87988|87938|87973.9|87923.9|52
1649957300000|2022-04-14 17:28:20|87985.7|87935.7|87956.9|87906.9|87997.2|87944.1|87947.8|87870.2|75
1649957310000|2022-04-14 17:28:30|87957.4|87907.4|87941.2|87891.2|87990.1|87908|87938.4|87848|73
1649957320000|2022-04-14 17:28:40|87943.3|87893.3|87949.8|87899.8|87984.9|87902.2|87941.1|87852.8|68
1649957330000|2022-04-14 17:28:50|87950.4|87900.4|87953.9|87903.9|87992.4|87906|87950|87861.1|58
1649957340000|2022-04-14 17:29:00|87993.6|87866.3|87953.7|87903.7|87993.6|87906.3|87952.9|87866.3|53
1649957350000|2022-04-14 17:29:10|87953.6|87903.6|87954.7|87904.7|87954.9|87904.9|87952.8|87902.8|27
1649957360000|2022-04-14 17:29:20|87954.6|87904.6|87956.8|87906.8|88003.9|87907.2|87951.6|87857.9|24
1649957370000|2022-04-14 17:29:30|87957.3|87907.3|87958.5|87908.5|87960.1|87910.1|87957.1|87907.1|14
1649957380000|2022-04-14 17:29:40|87958.4|87908.4|87964.7|87914.7|88004.9|87917.3|87956.5|87870.1|50
1649957390000|2022-04-14 17:29:50|87965.1|87915.1|87968.6|87918.6|88015.9|87919.1|87965.1|87861.8|54
1649957400000|2022-04-14 17:30:00|87969|87919|88014.2|87863.3|88015.7|87919.4|87962.7|87859.4|58
1649957410000|2022-04-14 17:30:10|87961|87911|87959.8|87909.8|88013.5|87914.3|87959.7|87869.5|55
1649957420000|2022-04-14 17:30:20|87960.2|87910.2|88015.4|87862|88021.5|87914.5|87959.1|87858.7|46
1649957430000|2022-04-14 17:30:30|88014.6|87862.4|87959.2|87909.2|88014.7|87914.3|87958.6|87860|47
1649957440000|2022-04-14 17:30:40|87959.1|87909.1|87961.9|87911.9|87998.9|87912.6|87959.1|87872.7|40
1649957450000|2022-04-14 17:30:50|87961.8|87911.8|87958.1|87908.1|88002.4|87913.2|87951|87859.2|49
1649957460000|2022-04-14 17:31:00|87958.5|87908.5|87954.9|87904.9|87997|87910.8|87953.3|87870.7|44
1649957470000|2022-04-14 17:31:10|87955.1|87905.1|87956.7|87906.7|87996.5|87909.2|87954.7|87866.3|53
1649957480000|2022-04-14 17:31:20|87955.4|87905.4|87948.6|87898.6|87980.4|87905.4|87935.2|87838.9|60
1649957490000|2022-04-14 17:31:30|87948.5|87898.5|87944.7|87894.7|87951.9|87901.9|87940.7|87890.7|53
1649957500000|2022-04-14 17:31:40|87940.2|87890.2|87943.5|87893.5|87945.5|87895.5|87937.7|87887.7|56
1649957510000|2022-04-14 17:31:50|87943.4|87893.4|87940.3|87890.3|87949.5|87899.5|87934.3|87884.3|64
1649957520000|2022-04-14 17:32:00|87939.7|87889.7|87945.3|87895.3|87960|87910|87938|87888|46
1649957530000|2022-04-14 17:32:10|87944.3|87894.3|87932.7|87882.7|87946.1|87896.1|87930.6|87880.6|58
1649957540000|2022-04-14 17:32:20|87932.4|87882.4|87930.4|87880.4|87932.8|87882.8|87920.2|87870.2|62
1649957550000|2022-04-14 17:32:30|87929.7|87879.7|87926|87876|87931.1|87881.1|87919.1|87869.1|69
1649957560000|2022-04-14 17:32:40|87925.8|87875.8|87923.5|87873.5|87926.7|87876.7|87916.8|87866.8|48
1649957570000|2022-04-14 17:32:50|87924.2|87874.2|87929.4|87879.4|87930.5|87880.5|87924.2|87874.2|35
1649957580000|2022-04-14 17:33:00|87928.2|87878.2|87939.5|87889.5|87947.1|87897.1|87927.7|87877.7|67
1649957590000|2022-04-14 17:33:10|87939.3|87889.3|87938.4|87888.4|87940.4|87890.4|87935.7|87885.7|49
1649957600000|2022-04-14 17:33:20|87938.3|87888.3|87945|87895|87951.3|87901.3|87937.6|87887.6|58
1649957610000|2022-04-14 17:33:30|87943.8|87893.8|87943.3|87893.3|87946.1|87896.1|87938.1|87888.1|41
1649957620000|2022-04-14 17:33:40|87944|87894|87936.5|87886.5|87944|87894|87935.1|87885.1|36
1649957630000|2022-04-14 17:33:50|87937.5|87887.5|87931.4|87881.4|87938|87888|87928|87878|40
1649957640000|2022-04-14 17:34:00|87930.9|87880.9|87925.4|87875.4|87931.6|87881.6|87923.6|87873.6|41
1649957650000|2022-04-14 17:34:10|87925.2|87875.2|87926.5|87876.5|87927.2|87877.2|87925.1|87875.1|22
1649957660000|2022-04-14 17:34:20|87926.2|87876.2|87927.4|87877.4|87927.8|87877.8|87925.7|87875.7|26
1649957670000|2022-04-14 17:34:30|87927.6|87877.6|87917.1|87867.1|87929.4|87879.4|87909.6|87859.6|41
1649957680000|2022-04-14 17:34:40|87920.6|87870.6|87907.9|87857.9|87957.8|87872.6|87901.4|87775.4|63
1649957690000|2022-04-14 17:34:50|87907|87857|87899.9|87849.9|87950|87870.9|87897.3|87816.3|73
1649957700000|2022-04-14 17:35:00|87899.3|87849.3|87887.3|87837.3|87900.1|87850.1|87880.9|87830.9|74
1649957710000|2022-04-14 17:35:10|87887.7|87837.7|87874.6|87824.6|87888|87838|87873.7|87823.7|53
1649957720000|2022-04-14 17:35:20|87868.6|87818.6|87855.9|87805.9|87875.5|87825.5|87853.2|87803.2|69
1649957730000|2022-04-14 17:35:30|87854.9|87804.9|87875.8|87825.8|87875.8|87825.8|87854.9|87804.9|64
1649957740000|2022-04-14 17:35:40|87875|87825|87896.8|87846.8|87899.1|87849.1|87869.9|87819.9|74
1649957750000|2022-04-14 17:35:50|87899.7|87849.7|87896.2|87846.2|87956.3|87854.7|87892.4|87795.5|71
1649957760000|2022-04-14 17:36:00|87896.8|87846.8|87902.2|87852.2|87902.7|87852.7|87896.8|87846.8|46
1649957770000|2022-04-14 17:36:10|87901.4|87851.4|87879.7|87829.7|87901.4|87851.4|87878.3|87828.3|55
1649957780000|2022-04-14 17:36:20|87879.4|87829.4|87885.9|87835.9|87885.9|87835.9|87876.6|87826.6|61
1649957790000|2022-04-14 17:36:30|87886.1|87836.1|87868.6|87818.6|87887.1|87837.1|87868.4|87818.4|70
1649957800000|2022-04-14 17:36:40|87869.6|87819.6|87875.7|87825.7|87878.5|87828.5|87869.1|87819.1|48
1649957810000|2022-04-14 17:36:50|87875.5|87825.5|87852|87802|87876.1|87826.1|87851.4|87801.4|58
1649957820000|2022-04-14 17:37:00|87852.2|87802.2|87841.1|87791.1|87857.5|87807.5|87841.1|87791.1|68
1649957830000|2022-04-14 17:37:10|87841.7|87791.7|87842.5|87792.5|87842.5|87792.5|87839.5|87789.5|38
1649957840000|2022-04-14 17:37:20|87841.8|87791.8|87845.3|87795.3|87845.7|87795.7|87841.8|87791.8|24
1649957850000|2022-04-14 17:37:30|87845.1|87795.1|87907.5|87857.5|87908.8|87858.8|87845|87795|69
1649957860000|2022-04-14 17:37:40|87909.6|87859.6|87929.2|87879.2|87933.6|87883.6|87909.6|87859.6|69
1649957870000|2022-04-14 17:37:50|87928.6|87878.6|87922.7|87872.7|87928.7|87878.7|87918.5|87868.5|60
1649957880000|2022-04-14 17:38:00|87919.7|87869.7|87920.4|87870.4|87926.6|87876.6|87918|87868|52
1649957890000|2022-04-14 17:38:10|87919.8|87869.8|87906.7|87856.7|87941.8|87870.7|87901.4|87815.5|51
1649957900000|2022-04-14 17:38:20|87907.4|87857.4|87906.3|87856.3|87911|87861|87889.4|87839.4|54
1649957910000|2022-04-14 17:38:30|87905.8|87855.8|87939.2|87813.7|87949.9|87856.7|87901.1|87810.9|53
1649957920000|2022-04-14 17:38:40|87942.3|87812.3|87899.5|87849.5|87942.3|87853.2|87895.6|87806.5|47
1649957930000|2022-04-14 17:38:50|87899.3|87849.3|87907.3|87857.3|87907.4|87857.4|87895.1|87845.1|62
1649957940000|2022-04-14 17:39:00|87906.2|87856.2|87952.6|87820.6|87959.4|87868|87904.7|87811.6|66
1649957950000|2022-04-14 17:39:10|87953.5|87822.2|87913.5|87863.5|87963.1|87871.6|87912.5|87820.8|64
1649957960000|2022-04-14 17:39:20|87913.3|87863.3|87923.4|87873.4|87960|87873.4|87913.3|87816.8|52
1649957970000|2022-04-14 17:39:30|87922.7|87872.7|87936.6|87886.6|87961.1|87894.7|87922.3|87831.7|65
1649957980000|2022-04-14 17:39:40|87936.4|87886.4|87952.5|87902.5|87952.9|87902.9|87931.7|87881.7|59
1649957990000|2022-04-14 17:39:50|87952.2|87902.2|87940.1|87890.1|87957.5|87907.5|87936.9|87886.9|65
1649958000000|2022-04-14 17:40:00|87940.7|87890.7|87943.3|87893.3|87981.1|87895.6|87922.3|87812.3|77
1649958010000|2022-04-14 17:40:10|87944.2|87894.2|87944.3|87894.3|87983|87898.2|87938.6|87853|62
1649958020000|2022-04-14 17:40:20|87944.9|87894.9|87948.4|87898.4|87951.1|87901.1|87935.8|87885.8|65
1649958030000|2022-04-14 17:40:30|87949|87899|87953.2|87903.2|87954.3|87904.3|87948.8|87898.8|35
1649958040000|2022-04-14 17:40:40|87952.9|87902.9|87928.5|87878.5|87954.1|87904.1|87928.5|87878.5|57
1649958050000|2022-04-14 17:40:50|87929.5|87879.5|87933.7|87883.7|87939|87889|87923.9|87873.9|73
1649958060000|2022-04-14 17:41:00|87933.5|87883.5|87937.7|87887.7|87938.7|87888.7|87932.5|87882.5|50
1649958070000|2022-04-14 17:41:10|87937.9|87887.9|87946|87896|87947.9|87897.9|87923.1|87873.1|43
1649958080000|2022-04-14 17:41:20|87946.3|87896.3|87946.3|87896.3|87947.5|87897.5|87945.1|87895.1|21
1649958090000|2022-04-14 17:41:30|87946.5|87896.5|87944.3|87894.3|87981.5|87896.8|87938.3|87852.2|24
1649958100000|2022-04-14 17:41:40|87944.6|87894.6|87946.7|87896.7|87950.8|87900.8|87943.5|87893.5|46
1649958110000|2022-04-14 17:41:50|87950.3|87900.3|87957.5|87907.5|87960|87910|87950.3|87900.3|51
1649958120000|2022-04-14 17:42:00|87957|87907|87955.3|87905.3|87957.9|87907.9|87955.3|87905.3|14
1649958130000|2022-04-14 17:42:10|87955.8|87905.8|87947.2|87897.2|87957.6|87907.6|87947.2|87897.2|37
1649958140000|2022-04-14 17:42:20|87946.6|87896.6|87955|87905|87955.1|87905.1|87946.6|87896.6|16
1649958150000|2022-04-14 17:42:30|87955.3|87905.3|87953.7|87903.7|87955.3|87905.3|87952.5|87902.5|22
1649958160000|2022-04-14 17:42:40|87954.6|87904.6|87947.9|87897.9|87956|87906|87945|87895|38
1649958170000|2022-04-14 17:42:50|87948.2|87898.2|87951.4|87901.4|87951.4|87901.4|87947.8|87897.8|8
1649958180000|2022-04-14 17:43:00|87951.1|87901.1|87957.2|87907.2|87957.2|87907.2|87951.1|87901.1|29
1649958190000|2022-04-14 17:43:10|87956|87906|87954.2|87904.2|87959.2|87909.2|87952.1|87902.1|29
1649958200000|2022-04-14 17:43:20|87953.6|87903.6|87942|87892|87960.5|87910.5|87941.6|87891.6|45
1649958210000|2022-04-14 17:43:30|87944|87894|87938.6|87888.6|87951.7|87901.7|87934.5|87884.5|71
1649958220000|2022-04-14 17:43:40|87938.7|87888.7|87940|87890|87944.8|87894.8|87938|87888|57
1649958230000|2022-04-14 17:43:50|87941.3|87891.3|87961.5|87911.5|87962.8|87912.8|87929.3|87879.3|67
1649958240000|2022-04-14 17:44:00|87962|87912|87964.6|87914.6|87968.4|87918.4|87960.7|87910.7|62
1649958250000|2022-04-14 17:44:10|87965.2|87915.2|87971.8|87921.8|88011.6|87921.8|87960.7|87871.9|60
1649958260000|2022-04-14 17:44:20|87970.8|87920.8|87954.6|87904.6|87973.5|87923.5|87954.6|87904.6|29
1649958270000|2022-04-14 17:44:30|87956.4|87906.4|87939.9|87889.9|87956.5|87906.5|87939.9|87889.9|41
1649958280000|2022-04-14 17:44:40|87945.6|87895.6|87950.4|87900.4|87995.8|87906.2|87939.4|87849.7|55
1649958290000|2022-04-14 17:44:50|87950.7|87900.7|87949.8|87899.8|87990.3|87902.7|87945.7|87864.5|38
1649958300000|2022-04-14 17:45:00|87950.1|87900.1|87949.4|87899.4|87950.7|87900.7|87947.7|87897.7|27
1649958310000|2022-04-14 17:45:10|87949.2|87899.2|87935.7|87885.7|87949.9|87899.9|87935.7|87885.7|30
1649958320000|2022-04-14 17:45:20|87934.2|87884.2|87930.8|87880.8|87971.2|87884.2|87919.6|87821.7|56
1649958330000|2022-04-14 17:45:30|87931.8|87881.8|87924.1|87874.1|87957.4|87881.8|87911.9|87823.7|50
1649958340000|2022-04-14 17:45:40|87923.5|87873.5|87914.8|87864.8|87926.2|87876.2|87914.8|87864.8|50
1649958350000|2022-04-14 17:45:50|87915.2|87865.2|87924.2|87874.2|87944.1|87875|87905.8|87816.1|49
1649958360000|2022-04-14 17:46:00|87925.1|87875.1|87922|87872|87926|87876|87920.9|87870.9|42
1649958370000|2022-04-14 17:46:10|87922.7|87872.7|87916.9|87866.9|87960.1|87874.2|87916.1|87831.6|57
1649958380000|2022-04-14 17:46:20|87916.7|87866.7|87912.8|87862.8|87958.8|87867.6|87910.6|87820.1|61
1649958390000|2022-04-14 17:46:30|87913.2|87863.2|87905.4|87855.4|87958.8|87866.4|87901|87801.2|73
1649958400000|2022-04-14 17:46:40|87956.5|87777.1|87961.3|87824.3|87968.1|87867.5|87906|87777.1|73
1649958410000|2022-04-14 17:46:50|87958.2|87821.5|87919.5|87869.5|87959.8|87871.3|87912.3|87802|72
1649958420000|2022-04-14 17:47:00|87956.7|87829.4|87914|87864|87960.7|87869.7|87913.6|87822.4|54
1649958430000|2022-04-14 17:47:10|87914.2|87864.2|87917|87867|87954.9|87873.6|87911.8|87825.4|53
1649958440000|2022-04-14 17:47:20|87917.1|87867.1|87915.6|87865.6|87963.6|87870.8|87914|87819.6|58
1649958450000|2022-04-14 17:47:30|87915.5|87865.5|87913.3|87863.3|87959.4|87868.3|87910|87805.3|59
1649958460000|2022-04-14 17:47:40|87953.9|87822|87912.8|87862.8|87953.9|87865.7|87910.3|87822|34
1649958470000|2022-04-14 17:47:50|87912.9|87862.9|87914.9|87864.9|87916|87866|87910.3|87860.3|31
1649958480000|2022-04-14 17:48:00|87915.3|87865.3|87909.8|87859.8|87915.9|87865.9|87903.5|87853.5|36
1649958490000|2022-04-14 17:48:10|87910.5|87860.5|87903.8|87853.8|87910.5|87860.5|87903.8|87853.8|33
1649958500000|2022-04-14 17:48:20|87902.1|87852.1|87898.7|87848.7|87940.8|87855|87892.2|87802|48
1649958510000|2022-04-14 17:48:30|87898.9|87848.9|87898.5|87848.5|87943.7|87852|87888.5|87796.7|59
1649958520000|2022-04-14 17:48:40|87898.2|87848.2|87898.5|87848.5|87937.1|87855.9|87896.3|87810.8|49
1649958530000|2022-04-14 17:48:50|87898|87848|87908|87858|87910.7|87860.7|87898|87848|19
1649958540000|2022-04-14 17:49:00|87904.7|87854.7|87902.3|87852.3|87907.5|87857.5|87901.5|87851.5|57
1649958550000|2022-04-14 17:49:10|87902.6|87852.6|87906|87856|87910.8|87860.8|87901|87851|68
1649958560000|2022-04-14 17:49:20|87905.5|87855.5|87902.9|87852.9|87907.7|87857.7|87901.2|87851.2|45
1649958570000|2022-04-14 17:49:30|87903|87853|87900.6|87850.6|87906.1|87856.1|87900.6|87850.6|42
1649958580000|2022-04-14 17:49:40|87900.5|87850.5|87903.3|87853.3|87907.9|87857.9|87900.1|87850.1|48
1649958590000|2022-04-14 17:49:50|87903.7|87853.7|87904.2|87854.2|87905.8|87855.8|87900.5|87850.5|49
1649958600000|2022-04-14 17:50:00|87904.1|87854.1|87903.5|87853.5|87937.5|87855.2|87899.2|87811.1|46
1649958610000|2022-04-14 17:50:10|87903.6|87853.6|87898.1|87848.1|87907.1|87857.1|87897.5|87847.5|40
1649958620000|2022-04-14 17:50:20|87901|87851|87899.3|87849.3|87904.5|87854.5|87898.6|87848.6|44
1649958630000|2022-04-14 17:50:30|87898.8|87848.8|87898.7|87848.7|87903.4|87853.4|87898.4|87848.4|40
1649958640000|2022-04-14 17:50:40|87904|87854|87897.1|87847.1|87904|87854|87894.8|87844.8|41
1649958650000|2022-04-14 17:50:50|87897.4|87847.4|87901.4|87851.4|87901.6|87851.6|87895.7|87845.7|36
1649958660000|2022-04-14 17:51:00|87901.3|87851.3|87898.2|87848.2|87939.5|87852.5|87894.7|87799.7|40
1649958670000|2022-04-14 17:51:10|87897.2|87847.2|87902.1|87852.1|87939.4|87859|87891.3|87804.2|40
1649958680000|2022-04-14 17:51:20|87900.4|87850.4|87900.6|87850.6|87902.3|87852.3|87895.9|87845.9|46
1649958690000|2022-04-14 17:51:30|87900|87850|87893.3|87843.3|87900|87850|87892.9|87842.9|59
1649958700000|2022-04-14 17:51:40|87893.8|87843.8|87896.7|87846.7|87897.3|87847.3|87888.2|87838.2|34
1649958710000|2022-04-14 17:51:50|87896.9|87846.9|87896.7|87846.7|87898.6|87848.6|87896|87846|26
1649958720000|2022-04-14 17:52:00|87896|87846|87893.4|87843.4|87897.2|87847.2|87891.6|87841.6|51
1649958730000|2022-04-14 17:52:10|87893.6|87843.6|87896.8|87846.8|87897.3|87847.3|87891.6|87841.6|38
1649958740000|2022-04-14 17:52:20|87896.5|87846.5|87895.5|87845.5|87906.8|87856.8|87895.5|87845.5|43
1649958750000|2022-04-14 17:52:30|87897.4|87847.4|87895.4|87845.4|87900.6|87850.6|87894.2|87844.2|32
1649958760000|2022-04-14 17:52:40|87895.8|87845.8|87898.5|87848.5|87900|87850|87894.8|87844.8|39
1649958770000|2022-04-14 17:52:50|87899.6|87849.6|87900.6|87850.6|87904.8|87854.8|87897.9|87847.9|45
1649958780000|2022-04-14 17:53:00|87899.4|87849.4|87904.7|87854.7|87904.7|87854.7|87899|87849|44
1649958790000|2022-04-14 17:53:10|87904.1|87854.1|87902.9|87852.9|87906.8|87856.8|87902.2|87852.2|34
1649958800000|2022-04-14 17:53:20|87902.8|87852.8|87902.2|87852.2|87903.2|87853.2|87901|87851|23
1649958810000|2022-04-14 17:53:30|87901.6|87851.6|87916.7|87866.7|87917.5|87867.5|87899.9|87849.9|49
1649958820000|2022-04-14 17:53:40|87915.9|87865.9|87912.2|87862.2|87919.8|87869.8|87912.2|87862.2|60
1649958830000|2022-04-14 17:53:50|87913.1|87863.1|87913.4|87863.4|87915.2|87865.2|87910.4|87860.4|32
1649958840000|2022-04-14 17:54:00|87913.2|87863.2|87918.5|87868.5|87918.7|87868.7|87913.2|87863.2|36
1649958850000|2022-04-14 17:54:10|87919.3|87869.3|87918.6|87868.6|87919.8|87869.8|87918.6|87868.6|13
1649958860000|2022-04-14 17:54:20|87918.8|87868.8|87924.9|87874.9|87931.5|87881.5|87915.9|87865.9|40
1649958870000|2022-04-14 17:54:30|87924.5|87874.5|87930.1|87880.1|87930.2|87880.2|87921.8|87871.8|39
1649958880000|2022-04-14 17:54:40|87930|87880|87937.3|87887.3|87938|87888|87920.6|87870.6|56
1649958890000|2022-04-14 17:54:50|87935.5|87885.5|87944.1|87894.1|87945.9|87895.9|87933.5|87883.5|40
1649958900000|2022-04-14 17:55:00|87943.4|87893.4|87939.1|87889.1|87943.5|87893.5|87937.5|87887.5|38
1649958910000|2022-04-14 17:55:10|87938.8|87888.8|87922.5|87872.5|87940.4|87890.4|87922.5|87872.5|46
1649958920000|2022-04-14 17:55:20|87922.2|87872.2|87914.4|87864.4|87925.7|87875.7|87914.4|87864.4|46
1649958930000|2022-04-14 17:55:30|87914.3|87864.3|87924.2|87874.2|87924.9|87874.9|87913.9|87863.9|55
1649958940000|2022-04-14 17:55:40|87924.5|87874.5|87925.6|87875.6|87925.7|87875.7|87919.9|87869.9|33
1649958950000|2022-04-14 17:55:50|87926.4|87876.4|87934.6|87884.6|87934.6|87884.6|87921.9|87871.9|26
1649958960000|2022-04-14 17:56:00|87933.8|87883.8|87934.2|87884.2|87940.1|87890.1|87930.4|87880.4|43
1649958970000|2022-04-14 17:56:10|87933.5|87883.5|87921.8|87871.8|87934.2|87884.2|87918.1|87868.1|52
1649958980000|2022-04-14 17:56:20|87923.2|87873.2|87919.8|87869.8|87929.2|87879.2|87915.3|87865.3|42
1649958990000|2022-04-14 17:56:30|87920.2|87870.2|87923.4|87873.4|87933.9|87883.9|87919.7|87869.7|56
1649959000000|2022-04-14 17:56:40|87923.8|87873.8|87923.7|87873.7|87930.5|87880.5|87915.7|87865.7|72
1649959010000|2022-04-14 17:56:50|87916|87866|87908.7|87858.7|87916.2|87866.2|87906|87856|68
1649959020000|2022-04-14 17:57:00|87914.2|87864.2|87907.6|87857.6|87914.2|87864.2|87906.1|87856.1|54
1649959030000|2022-04-14 17:57:10|87907.7|87857.7|87905.4|87855.4|87907.9|87857.9|87900.6|87850.6|56
1649959040000|2022-04-14 17:57:20|87905.7|87855.7|87918.5|87868.5|87941.6|87891.6|87902|87852|66
1649959050000|2022-04-14 17:57:30|87909.1|87859.1|87964.9|87828|87974.3|87871.4|87905.7|87813.2|77
1649959060000|2022-04-14 17:57:40|87919.8|87869.8|87924.9|87874.9|87970.3|87877.8|87919.4|87832.6|66
1649959070000|2022-04-14 17:57:50|87925|87875|87921.1|87871.1|87969.7|87876.8|87916.9|87825.7|72
1649959080000|2022-04-14 17:58:00|87960.4|87832.8|87960.1|87824.9|87972.8|87890.8|87907.3|87824.9|70
1649959090000|2022-04-14 17:58:10|87956.6|87825.8|87949|87815.2|87971.1|87869|87901.4|87796.9|65
1649959100000|2022-04-14 17:58:20|87950.3|87814|87913.1|87863.1|87955.3|87863.4|87905.9|87811.1|61
1649959110000|2022-04-14 17:58:30|87913|87863|87910.9|87860.9|87950.4|87864.4|87906.5|87818.5|48
1649959120000|2022-04-14 17:58:40|87948.5|87823|87909|87859|87948.5|87865.7|87899.2|87813.7|67
1649959130000|2022-04-14 17:58:50|87909.1|87859.1|87907.9|87857.9|87909.8|87859.8|87904.5|87854.5|44
1649959140000|2022-04-14 17:59:00|87908|87858|87909.6|87859.6|87910.7|87860.7|87906.5|87856.5|37
1649959150000|2022-04-14 17:59:10|87909.9|87859.9|87926.4|87876.4|87962.6|87876.4|87907|87832.9|60
1649959160000|2022-04-14 17:59:20|87924.4|87874.4|87929.6|87879.6|87972.6|87879.8|87919.9|87834.8|73
1649959170000|2022-04-14 17:59:30|87968|87841.8|87934.3|87884.3|87974.9|87888.2|87928.2|87841.3|70
1649959180000|2022-04-14 17:59:40|87934|87884|87929.8|87879.8|87974.5|87885.5|87928.5|87834.4|53
1649959190000|2022-04-14 17:59:50|87930.1|87880.1|87929|87879|87932|87882|87923.8|87873.8|64
1649959200000|2022-04-14 18:00:00|87930|87880|87936.5|87886.5|87979.9|87893|87928|87840|74
1649959210000|2022-04-14 18:00:10|87935.6|87885.6|87983.5|87849.4|87983.5|87892.8|87935.4|87848.4|76
1649959220000|2022-04-14 18:00:20|87941.4|87891.4|87939.2|87889.2|87946|87896|87936.9|87886.9|56
1649959230000|2022-04-14 18:00:30|87938.9|87888.9|87938.2|87888.2|87971.9|87888.9|87932.8|87844.7|44
1649959240000|2022-04-14 18:00:40|87938.4|87888.4|87920.5|87870.5|87973.1|87888.6|87913.8|87802.6|70
1649959250000|2022-04-14 18:00:50|87921.1|87871.1|87923.6|87873.6|87969.7|87877.7|87917.7|87806.3|69
1649959260000|2022-04-14 18:01:00|87924|87874|87929.6|87879.6|87969.6|87879.8|87921.6|87834.3|45
1649959270000|2022-04-14 18:01:10|87929.9|87879.9|87923.4|87873.4|87930.6|87880.6|87922.2|87872.2|39
1649959280000|2022-04-14 18:01:20|87923.6|87873.6|87927.2|87877.2|87964.9|87877.2|87911.9|87824.9|61
1649959290000|2022-04-14 18:01:30|87926.8|87876.8|87926.3|87876.3|87966.1|87877.9|87925.4|87838.8|34
1649959300000|2022-04-14 18:01:40|87925.5|87875.5|87958|87828.2|87961.5|87876.1|87900|87790.9|66
1649959310000|2022-04-14 18:01:50|87957.2|87828.4|87912.9|87862.9|87961.1|87866.8|87907.8|87817.5|63
1649959320000|2022-04-14 18:02:00|87950.5|87825.5|87909|87859|87952.2|87863.8|87907.5|87824.9|38
1649959330000|2022-04-14 18:02:10|87909.1|87859.1|87909.6|87859.6|87911.6|87861.6|87907.7|87857.7|36
1649959340000|2022-04-14 18:02:20|87910.4|87860.4|87915.2|87865.2|87955.6|87867.9|87909|87827.4|47
1649959350000|2022-04-14 18:02:30|87916.7|87866.7|87904.4|87854.4|87916.7|87866.7|87904|87854|40
1649959360000|2022-04-14 18:02:40|87904.8|87854.8|87901.1|87851.1|87911.7|87861.7|87897.9|87847.9|59
1649959370000|2022-04-14 18:02:50|87900.7|87850.7|87905.1|87855.1|87921.2|87871.2|87900.1|87850.1|55
1649959380000|2022-04-14 18:03:00|87905.4|87855.4|87918.8|87868.8|87922.8|87872.8|87899.9|87849.9|71
1649959390000|2022-04-14 18:03:10|87918.9|87868.9|87892.4|87842.4|87940.2|87876.2|87889.1|87797.4|73
1649959400000|2022-04-14 18:03:20|87892.7|87842.7|87887.4|87837.4|87929.8|87845.5|87879.3|87790.2|55
1649959410000|2022-04-14 18:03:30|87886.9|87836.9|87886|87836|87931.8|87840.4|87875.2|87795.6|71
1649959420000|2022-04-14 18:03:40|87886.9|87836.9|87884.1|87834.1|87887.1|87837.1|87874.9|87824.9|67
1649959430000|2022-04-14 18:03:50|87884.4|87834.4|87884.7|87834.7|87927.6|87839.2|87879|87796.7|48
1649959440000|2022-04-14 18:04:00|87883.2|87833.2|87888.9|87838.9|87891.6|87841.6|87883.2|87833.2|51
1649959450000|2022-04-14 18:04:10|87888.7|87838.7|87886.3|87836.3|87889.7|87839.7|87880.7|87830.7|55
1649959460000|2022-04-14 18:04:20|87887|87837|87882.9|87832.9|87887|87837|87879.6|87829.6|47
1649959470000|2022-04-14 18:04:30|87883.7|87833.7|87882.6|87832.6|87886.4|87836.4|87875.6|87825.6|74
1649959480000|2022-04-14 18:04:40|87883.2|87833.2|87880.3|87830.3|87890.3|87840.3|87875.3|87825.3|64
1649959490000|2022-04-14 18:04:50|87876.8|87826.8|87907.3|87777.8|87907.3|87832|87863.2|87777.8|74
1649959500000|2022-04-14 18:05:00|87866.6|87816.6|87877.8|87827.8|87906.2|87828.6|87866.5|87779.3|66
1649959510000|2022-04-14 18:05:10|87874.6|87824.6|87872.5|87822.5|87883.5|87833.5|87867|87817|60
1649959520000|2022-04-14 18:05:20|87874.6|87824.6|87873.7|87823.7|87879.7|87829.7|87868|87818|70
1649959530000|2022-04-14 18:05:30|87874.7|87824.7|87882.4|87832.4|87883.4|87833.4|87865.6|87815.6|74
1649959540000|2022-04-14 18:05:40|87881.3|87831.3|87867.2|87817.2|87916.4|87831.9|87865.8|87789.2|59
1649959550000|2022-04-14 18:05:50|87867.9|87817.9|87877.9|87827.9|87916.9|87830.1|87864.6|87789.2|66
1649959560000|2022-04-14 18:06:00|87878.2|87828.2|87872.4|87822.4|87878.9|87828.9|87863.9|87813.9|63
1649959570000|2022-04-14 18:06:10|87870.8|87820.8|87876.4|87826.4|87914.5|87828.5|87868.9|87788.2|56
1649959580000|2022-04-14 18:06:20|87877.7|87827.7|87874.5|87824.5|87877.7|87827.7|87866.5|87816.5|53
1649959590000|2022-04-14 18:06:30|87874.7|87824.7|87876.5|87826.5|87880.8|87830.8|87869.9|87819.9|66
1649959600000|2022-04-14 18:06:40|87876.8|87826.8|87867.8|87817.8|87877.3|87827.3|87866.2|87816.2|48
1649959610000|2022-04-14 18:06:50|87869.5|87819.5|87866.3|87816.3|87883.2|87833.2|87866|87816|75
1649959620000|2022-04-14 18:07:00|87866.9|87816.9|87880.8|87830.8|87920.5|87835.2|87865.6|87794.5|58
1649959630000|2022-04-14 18:07:10|87881|87831|87884.3|87834.3|87886.2|87836.2|87880.9|87830.9|35
1649959640000|2022-04-14 18:07:20|87885.1|87835.1|87890.6|87840.6|87898.3|87848.3|87881.6|87831.6|56
1649959650000|2022-04-14 18:07:30|87889.2|87839.2|87895.1|87845.1|87898.2|87848.2|87885.7|87835.7|59
1649959660000|2022-04-14 18:07:40|87896|87846|87890.9|87840.9|87896.3|87846.3|87890.5|87840.5|23
1649959670000|2022-04-14 18:07:50|87892|87842|87889.3|87839.3|87894|87844|87887|87837|40
1649959680000|2022-04-14 18:08:00|87890.2|87840.2|87885.8|87835.8|87891.4|87841.4|87885|87835|53
1649959690000|2022-04-14 18:08:10|87885.9|87835.9|87886.2|87836.2|87887.6|87837.6|87885.4|87835.4|24
1649959700000|2022-04-14 18:08:20|87886.9|87836.9|87884.4|87834.4|87887|87837|87882.7|87832.7|25
1649959710000|2022-04-14 18:08:30|87884.3|87834.3|87876.8|87826.8|87884.8|87834.8|87866.7|87816.7|44
1649959720000|2022-04-14 18:08:40|87877.3|87827.3|87874.9|87824.9|87910.9|87833|87874.9|87783.5|44
1649959730000|2022-04-14 18:08:50|87876.9|87826.9|87879.2|87829.2|87917.3|87833.6|87865.9|87776.5|52
1649959740000|2022-04-14 18:09:00|87882.5|87832.5|87882.8|87832.8|87886.6|87836.6|87878.3|87828.3|47
1649959750000|2022-04-14 18:09:10|87883.1|87833.1|87881.7|87831.7|87885.1|87835.1|87879.5|87829.5|37
1649959760000|2022-04-14 18:09:20|87881.5|87831.5|87881.7|87831.7|87884.5|87834.5|87879.1|87829.1|25
1649959770000|2022-04-14 18:09:30|87882.2|87832.2|87881.8|87831.8|87888.4|87838.4|87881.1|87831.1|27
1649959780000|2022-04-14 18:09:40|87881.2|87831.2|87895.7|87845.7|87896.1|87846.1|87880.7|87830.7|30
1649959790000|2022-04-14 18:09:50|87894.6|87844.6|87893.2|87843.2|87898.4|87848.4|87889.9|87839.9|39
1649959800000|2022-04-14 18:10:00|87893.7|87843.7|87891.2|87841.2|87898.4|87848.4|87890.5|87840.5|32
1649959810000|2022-04-14 18:10:10|87892.2|87842.2|87897.1|87847.1|87897.2|87847.2|87891.3|87841.3|24
1649959820000|2022-04-14 18:10:20|87896.5|87846.5|87894.8|87844.8|87896.5|87846.5|87893.8|87843.8|14
1649959830000|2022-04-14 18:10:30|87895|87845|87898.6|87848.6|87900.4|87850.4|87893.2|87843.2|30
1649959840000|2022-04-14 18:10:40|87900.7|87850.7|87899.5|87849.5|87903.6|87853.6|87896|87846|54
1649959850000|2022-04-14 18:10:50|87900.1|87850.1|87900.8|87850.8|87901.4|87851.4|87894.4|87844.4|53
1649959860000|2022-04-14 18:11:00|87900.2|87850.2|87894.9|87844.9|87900.3|87850.3|87894.6|87844.6|43
1649959870000|2022-04-14 18:11:10|87895|87845|87893.5|87843.5|87898.8|87848.8|87892.7|87842.7|19
1649959880000|2022-04-14 18:11:20|87892.1|87842.1|87892.5|87842.5|87896.1|87846.1|87890.7|87840.7|48
1649959890000|2022-04-14 18:11:30|87891.2|87841.2|87898.4|87848.4|87898.7|87848.7|87891.2|87841.2|46
1649959900000|2022-04-14 18:11:40|87897.6|87847.6|87899.2|87849.2|87903.4|87853.4|87897.6|87847.6|40
1649959910000|2022-04-14 18:11:50|87899|87849|87902.7|87852.7|87905.7|87855.7|87899|87849|43
1649959920000|2022-04-14 18:12:00|87902.8|87852.8|87903.4|87853.4|87905|87855|87901.7|87851.7|32
1649959930000|2022-04-14 18:12:10|87903|87853|87895.1|87845.1|87904|87854|87889|87839|33
1649959940000|2022-04-14 18:12:20|87891.7|87841.7|87887.1|87837.1|87894.7|87844.7|87882.4|87832.4|44
1649959950000|2022-04-14 18:12:30|87887.3|87837.3|87889.4|87839.4|87889.4|87839.4|87884.9|87834.9|39
1649959960000|2022-04-14 18:12:40|87889.5|87839.5|87867.5|87817.5|87914.5|87843.3|87867.5|87765.6|49
1649959970000|2022-04-14 18:12:50|87869|87819|87881.6|87831.6|87887.3|87837.3|87868.7|87818.7|61
1649959980000|2022-04-14 18:13:00|87887.1|87837.1|87860.9|87810.9|87898|87838|87857.9|87770.1|57
1649959990000|2022-04-14 18:13:10|87863.3|87813.3|87859.7|87809.7|87865.3|87815.3|87852.6|87802.6|72
1649960000000|2022-04-14 18:13:20|87852.5|87802.5|87856.8|87806.8|87866.6|87816.6|87848.5|87798.5|60
1649960010000|2022-04-14 18:13:30|87856.7|87806.7|87877.1|87750.9|87893.6|87806.7|87829.7|87733|63
1649960020000|2022-04-14 18:13:40|87876.9|87751.7|87842.4|87792.4|87884.1|87798.8|87838.3|87749.4|47
1649960030000|2022-04-14 18:13:50|87843.1|87793.1|87887.2|87760.9|87895|87800.1|87842|87752.2|52
1649960040000|2022-04-14 18:14:00|87850.1|87800.1|87845.6|87795.6|87891.2|87800.1|87841.8|87758|27
1649960050000|2022-04-14 18:14:10|87846.3|87796.3|87839.6|87789.6|87846.3|87796.3|87839.2|87789.2|35
1649960060000|2022-04-14 18:14:20|87840.1|87790.1|87841.4|87791.4|87842.5|87792.5|87838.9|87788.9|34
1649960070000|2022-04-14 18:14:30|87841.2|87791.2|87838.8|87788.8|87846.9|87796.9|87838.8|87788.8|26
1649960080000|2022-04-14 18:14:40|87838.4|87788.4|87839.1|87789.1|87880.2|87793.7|87830.4|87736.3|58
1649960090000|2022-04-14 18:14:50|87838.4|87788.4|87847.4|87797.4|87852.1|87802.1|87838|87788|57
1649960100000|2022-04-14 18:15:00|87849.3|87799.3|87879.5|87729.3|87888.4|87799.3|87821.9|87722.5|65
1649960110000|2022-04-14 18:15:10|87881.8|87731.1|87889.7|87745.2|87891.3|87782.1|87826.4|87727.9|49
1649960120000|2022-04-14 18:15:20|87891.4|87743.5|87882|87747|87891.4|87787.3|87831.4|87726.7|65
1649960130000|2022-04-14 18:15:30|87835.4|87785.4|87883.7|87747|87900|87786.6|87833.1|87733.1|58
1649960140000|2022-04-14 18:15:40|87886.8|87746.9|87836.9|87786.9|87893.2|87788.1|87834.1|87735.7|56
1649960150000|2022-04-14 18:15:50|87878.5|87749.8|87886.3|87736.8|87891.4|87782.3|87828.3|87728.7|59
1649960160000|2022-04-14 18:16:00|87879.7|87737.5|87894.2|87740.1|87896.9|87748.4|87871.7|87730.1|52
1649960170000|2022-04-14 18:16:10|87892.6|87741.6|87892.2|87734.5|87895.6|87789.4|87838.5|87734.5|27
1649960180000|2022-04-14 18:16:20|87899|87733.1|87882.6|87748.6|87899|87751.2|87878.8|87732.9|28
1649960190000|2022-04-14 18:16:30|87885.7|87745.8|87846.2|87796.2|87887.3|87796.5|87836.5|87745|26
1649960200000|2022-04-14 18:16:40|87890.5|87755|87847.4|87797.4|87901.5|87800.3|87846.3|87747.4|41
1649960210000|2022-04-14 18:16:50|87847.5|87797.5|87907.1|87758.5|87907.1|87804.3|87847.1|87758.5|30
1649960220000|2022-04-14 18:17:00|87903.4|87762.4|87900.3|87764.2|87917|87807.8|87852.8|87748.5|41
1649960230000|2022-04-14 18:17:10|87857.6|87807.6|87853.4|87803.4|87905.1|87809.5|87851.6|87763.9|50
1649960240000|2022-04-14 18:17:20|87854|87804|87855.9|87805.9|87899.9|87807|87853.3|87759.8|48
1649960250000|2022-04-14 18:17:30|87854.2|87804.2|87856|87806|87899.4|87806.2|87852.6|87759.2|41
1649960260000|2022-04-14 18:17:40|87856.7|87806.7|87855.3|87805.3|87856.7|87806.7|87853.6|87803.6|36
1649960270000|2022-04-14 18:17:50|87855.4|87805.4|87905.4|87765.3|87909.6|87805.4|87852.4|87757.4|54
1649960280000|2022-04-14 18:18:00|87907.3|87764|87855.2|87805.2|87907.3|87806|87852.3|87764|42
1649960290000|2022-04-14 18:18:10|87855|87805|87896.9|87765.6|87897.8|87805.9|87853.6|87764.7|46
1649960300000|2022-04-14 18:18:20|87898.3|87767|87852.9|87802.9|87898.4|87808.1|87851.1|87764.8|32
1649960310000|2022-04-14 18:18:30|87852.7|87802.7|87854|87804|87856.4|87806.4|87852.7|87802.7|13
1649960320000|2022-04-14 18:18:40|87853.6|87803.6|87847.7|87797.7|87853.6|87803.6|87846.7|87796.7|34
1649960330000|2022-04-14 18:18:50|87847.8|87797.8|87844.3|87794.3|87848.4|87798.4|87841.5|87791.5|27
1649960340000|2022-04-14 18:19:00|87842.8|87792.8|87846.3|87796.3|87888|87797.7|87839|87747|43
1649960350000|2022-04-14 18:19:10|87844.9|87794.9|87841.7|87791.7|87845.5|87795.5|87839.6|87789.6|40
1649960360000|2022-04-14 18:19:20|87842.2|87792.2|87889.1|87755.9|87892.1|87794.7|87841.4|87753|24
1649960370000|2022-04-14 18:19:30|87890.9|87754.6|87841.7|87791.7|87890.9|87796.2|87839.7|87753.8|22
1649960380000|2022-04-14 18:19:40|87893.2|87752.7|87844.6|87794.6|87893.7|87795.9|87841.4|87752.4|23
1649960390000|2022-04-14 18:19:50|87841.8|87791.8|87853.2|87803.2|87891.9|87804|87839.9|87758.8|39
1649960400000|2022-04-14 18:20:00|87854.2|87804.2|87849.2|87799.2|87854.2|87804.2|87843.6|87793.6|31
1649960410000|2022-04-14 18:20:10|87849.6|87799.6|87850.5|87800.5|87850.7|87800.7|87849.4|87799.4|21
1649960420000|2022-04-14 18:20:20|87848.8|87798.8|87842.9|87792.9|87848.8|87798.8|87842.6|87792.6|24
1649960430000|2022-04-14 18:20:30|87842.3|87792.3|87843.1|87793.1|87844.9|87794.9|87839.2|87789.2|19
1649960440000|2022-04-14 18:20:40|87840.9|87790.9|87841.4|87791.4|87843.5|87793.5|87838.6|87788.6|22
1649960450000|2022-04-14 18:20:50|87841.7|87791.7|87842.1|87792.1|87842.3|87792.3|87840.2|87790.2|19
1649960460000|2022-04-14 18:21:00|87841.9|87791.9|87845.9|87795.9|87847.3|87797.3|87840|87790|39
1649960470000|2022-04-14 18:21:10|87846.5|87796.5|87841|87791|87846.5|87796.5|87838.7|87788.7|30
1649960480000|2022-04-14 18:21:20|87841.2|87791.2|87840.7|87790.7|87841.5|87791.5|87838.5|87788.5|41
1649960490000|2022-04-14 18:21:30|87840.8|87790.8|87841|87791|87841.5|87791.5|87839.9|87789.9|34
1649960500000|2022-04-14 18:21:40|87841.1|87791.1|87844|87794|87846.2|87796.2|87841.1|87791.1|31
1649960510000|2022-04-14 18:21:50|87844.4|87794.4|87840.6|87790.6|87844.8|87794.8|87840.3|87790.3|27
1649960520000|2022-04-14 18:22:00|87841.1|87791.1|87842.2|87792.2|87843.6|87793.6|87840.1|87790.1|27
1649960530000|2022-04-14 18:22:10|87842.8|87792.8|87816|87766|87843|87793|87816|87766|51
1649960540000|2022-04-14 18:22:20|87820|87770|87817.8|87767.8|87824.3|87774.3|87812.9|87762.9|56
1649960550000|2022-04-14 18:22:30|87818.3|87768.3|87841.4|87791.4|87846|87796|87816.9|87766.9|40
1649960560000|2022-04-14 18:22:40|87841.3|87791.3|87834.4|87784.4|87843.7|87793.7|87831.8|87781.8|44
1649960570000|2022-04-14 18:22:50|87833.9|87783.9|87824.3|87774.3|87837|87787|87822.2|87772.2|60
1649960580000|2022-04-14 18:23:00|87824.1|87774.1|87865.3|87815.3|87867.1|87817.1|87822.5|87772.5|62
1649960590000|2022-04-14 18:23:10|87857.5|87807.5|87843.7|87793.7|87860.3|87810.3|87843.2|87793.2|75
1649960600000|2022-04-14 18:23:20|87844.2|87794.2|87846.9|87796.9|87883.3|87807.6|87843|87757.1|64
1649960610000|2022-04-14 18:23:30|87846.8|87796.8|87855.5|87805.5|87859|87809|87839.7|87789.7|58
1649960620000|2022-04-14 18:23:40|87854.5|87804.5|87847.9|87797.9|87857.7|87807.7|87847.9|87797.9|40
1649960630000|2022-04-14 18:23:50|87848|87798|87848.6|87798.6|87851.4|87801.4|87846.3|87796.3|27
1649960640000|2022-04-14 18:24:00|87848.4|87798.4|87838.4|87788.4|87882.6|87799.1|87836|87743.8|48
1649960650000|2022-04-14 18:24:10|87837.7|87787.7|87843.1|87793.1|87847.5|87797.5|87837.3|87787.3|35
1649960660000|2022-04-14 18:24:20|87844.3|87794.3|87846.8|87796.8|87848.1|87798.1|87838.8|87788.8|22
1649960670000|2022-04-14 18:24:30|87846.4|87796.4|87862|87812|87866.5|87816.5|87845.8|87795.8|31
1649960680000|2022-04-14 18:24:40|87862.5|87812.5|87858.1|87808.1|87864.6|87814.6|87856.6|87806.6|45
1649960690000|2022-04-14 18:24:50|87858.4|87808.4|87860.6|87810.6|87863.4|87813.4|87858|87808|32
1649960700000|2022-04-14 18:25:00|87860.3|87810.3|87865.2|87815.2|87866.7|87816.7|87858.8|87808.8|32
1649960710000|2022-04-14 18:25:10|87865.9|87815.9|87862.7|87812.7|87865.9|87815.9|87858.9|87808.9|31
1649960720000|2022-04-14 18:25:20|87862|87812|87861|87811|87867|87817|87856.7|87806.7|52
1649960730000|2022-04-14 18:25:30|87861.9|87811.9|87862|87812|87863.9|87813.9|87859.3|87809.3|29
1649960740000|2022-04-14 18:25:40|87860.8|87810.8|87866.9|87816.9|87867.1|87817.1|87860.8|87810.8|31
1649960750000|2022-04-14 18:25:50|87866.4|87816.4|87865.3|87815.3|87866.4|87816.4|87862.3|87812.3|28
1649960760000|2022-04-14 18:26:00|87865.6|87815.6|87867.2|87817.2|87877.4|87827.4|87862.5|87812.5|48
1649960770000|2022-04-14 18:26:10|87867.1|87817.1|87868.9|87818.9|87870.3|87820.3|87864.1|87814.1|26
1649960780000|2022-04-14 18:26:20|87868.8|87818.8|87859.9|87809.9|87868.8|87818.8|87856.4|87806.4|33
1649960790000|2022-04-14 18:26:30|87859.5|87809.5|87861.6|87811.6|87867.7|87817.7|87859.5|87809.5|25
1649960800000|2022-04-14 18:26:40|87861.7|87811.7|87865.6|87815.6|87866.3|87816.3|87860.7|87810.7|31
1649960810000|2022-04-14 18:26:50|87863.8|87813.8|87862.8|87812.8|87864.8|87814.8|87861.4|87811.4|34
1649960820000|2022-04-14 18:27:00|87861.5|87811.5|87863.3|87813.3|87865|87815|87861.2|87811.2|39
1649960830000|2022-04-14 18:27:10|87862.5|87812.5|87856.7|87806.7|87862.9|87812.9|87856.7|87806.7|33
1649960840000|2022-04-14 18:27:20|87856.3|87806.3|87861.6|87811.6|87862.7|87812.7|87855.4|87805.4|29
1649960850000|2022-04-14 18:27:30|87856.4|87806.4|87858.1|87808.1|87868.5|87818.5|87856.4|87806.4|50
1649960860000|2022-04-14 18:27:40|87858.7|87808.7|87856.3|87806.3|87859.4|87809.4|87855.1|87805.1|23
1649960870000|2022-04-14 18:27:50|87850.9|87800.9|87852.2|87802.2|87853.8|87803.8|87850.9|87800.9|32
1649960880000|2022-04-14 18:28:00|87852|87802|87854.7|87804.7|87857.2|87807.2|87851.2|87801.2|42
1649960890000|2022-04-14 18:28:10|87853.9|87803.9|87850.9|87800.9|87855.1|87805.1|87850.6|87800.6|24
1649960900000|2022-04-14 18:28:20|87851.8|87801.8|87852.5|87802.5|87854.8|87804.8|87851.7|87801.7|25
1649960910000|2022-04-14 18:28:30|87852.8|87802.8|87852.1|87802.1|87853.9|87803.9|87852.1|87802.1|13
1649960920000|2022-04-14 18:28:40|87852.3|87802.3|87850.3|87800.3|87856.6|87806.6|87847.7|87797.7|20
1649960930000|2022-04-14 18:28:50|87848.5|87798.5|87847.1|87797.1|87849.2|87799.2|87846.4|87796.4|15
1649960940000|2022-04-14 18:29:00|87847.8|87797.8|87847.7|87797.7|87848.5|87798.5|87846.2|87796.2|11
1649960950000|2022-04-14 18:29:10|87847.4|87797.4|87856.1|87806.1|87856.6|87806.6|87847.4|87797.4|33
1649960960000|2022-04-14 18:29:20|87855|87805|87852.1|87802.1|87855.4|87805.4|87851|87801|29
1649960970000|2022-04-14 18:29:30|87852.8|87802.8|87853.2|87803.2|87854.3|87804.3|87851.9|87801.9|22
1649960980000|2022-04-14 18:29:40|87852.6|87802.6|87853.8|87803.8|87854.7|87804.7|87852.6|87802.6|17
1649960990000|2022-04-14 18:29:50|87851.5|87801.5|87847.9|87797.9|87851.5|87801.5|87846.6|87796.6|37
1649961000000|2022-04-14 18:30:00|87847.4|87797.4|87857.5|87807.5|87857.5|87807.5|87847.4|87797.4|31
1649961010000|2022-04-14 18:30:10|87857.1|87807.1|87858.9|87808.9|87860.6|87810.6|87853.9|87803.9|51
1649961020000|2022-04-14 18:30:20|87858.8|87808.8|87857.8|87807.8|87863.4|87813.4|87857.8|87807.8|29
1649961030000|2022-04-14 18:30:30|87857.7|87807.7|87863.1|87813.1|87863.1|87813.1|87856.8|87806.8|24
1649961040000|2022-04-14 18:30:40|87863.6|87813.6|87856.2|87806.2|87863.6|87813.6|87854.3|87804.3|47
1649961050000|2022-04-14 18:30:50|87855.7|87805.7|87836.5|87786.5|87858|87808|87836.5|87786.5|53
1649961060000|2022-04-14 18:31:00|87836.8|87786.8|87819.1|87769.1|87836.8|87786.8|87816.7|87766.7|46
1649961070000|2022-04-14 18:31:10|87818.9|87768.9|87807.7|87757.7|87818.9|87768.9|87805.8|87755.8|52
1649961080000|2022-04-14 18:31:20|87807.5|87757.5|87823|87773|87825.7|87775.7|87807.5|87757.5|49
1649961090000|2022-04-14 18:31:30|87823.8|87773.8|87824.6|87774.6|87826.1|87776.1|87822.8|87772.8|34
1649961100000|2022-04-14 18:31:40|87824.8|87774.8|87823.8|87773.8|87827|87777|87823.7|87773.7|32
1649961110000|2022-04-14 18:31:50|87824.9|87774.9|87826.6|87776.6|87827|87777|87823.8|87773.8|17
1649961120000|2022-04-14 18:32:00|87825.9|87775.9|87825.4|87775.4|87828.5|87778.5|87824.7|87774.7|30
1649961130000|2022-04-14 18:32:10|87827.5|87777.5|87824.4|87774.4|87828.8|87778.8|87823.9|87773.9|23
1649961140000|2022-04-14 18:32:20|87824.5|87774.5|87825.5|87775.5|87825.7|87775.7|87822.5|87772.5|20
1649961150000|2022-04-14 18:32:30|87825.1|87775.1|87817.5|87767.5|87827.5|87777.5|87816.6|87766.6|40
1649961160000|2022-04-14 18:32:40|87818.3|87768.3|87821.5|87771.5|87822.1|87772.1|87815.9|87765.9|26
1649961170000|2022-04-14 18:32:50|87820.9|87770.9|87821.1|87771.1|87821.8|87771.8|87820.3|87770.3|21
1649961180000|2022-04-14 18:33:00|87820.3|87770.3|87822.2|87772.2|87824.1|87774.1|87820.2|87770.2|10
1649961190000|2022-04-14 18:33:10|87822|87772|87822.7|87772.7|87824.8|87774.8|87822|87772|19
1649961200000|2022-04-14 18:33:20|87822.5|87772.5|87818.3|87768.3|87823.3|87773.3|87817.5|87767.5|27
1649961210000|2022-04-14 18:33:30|87818.1|87768.1|87819.8|87769.8|87819.8|87769.8|87817.5|87767.5|19
1649961220000|2022-04-14 18:33:40|87820.2|87770.2|87822.4|87772.4|87823.5|87773.5|87820.2|87770.2|30
1649961230000|2022-04-14 18:33:50|87822.3|87772.3|87820.2|87770.2|87822.3|87772.3|87820.2|87770.2|18
1649961240000|2022-04-14 18:34:00|87820.3|87770.3|87820.2|87770.2|87821.6|87771.6|87816.3|87766.3|27
1649961250000|2022-04-14 18:34:10|87821.4|87771.4|87820.2|87770.2|87821.4|87771.4|87818.6|87768.6|15
1649961260000|2022-04-14 18:34:20|87818.6|87768.6|87820.9|87770.9|87821.9|87771.9|87818.6|87768.6|12
1649961270000|2022-04-14 18:34:30|87821.4|87771.4|87822.6|87772.6|87824|87774|87820.7|87770.7|19
1649961280000|2022-04-14 18:34:40|87822.4|87772.4|87821.3|87771.3|87824.1|87774.1|87819.1|87769.1|26
1649961290000|2022-04-14 18:34:50|87821.1|87771.1|87824.8|87774.8|87825|87775|87820.3|87770.3|15
1649961300000|2022-04-14 18:35:00|87824.5|87774.5|87825.6|87775.6|87827|87777|87822.6|87772.6|26
1649961310000|2022-04-14 18:35:10|87824.3|87774.3|87824.5|87774.5|87825.6|87775.6|87824.3|87774.3|13
1649961320000|2022-04-14 18:35:20|87824.9|87774.9|87823.6|87773.6|87825.2|87775.2|87823.6|87773.6|9
1649961330000|2022-04-14 18:35:30|87823.8|87773.8|87827.3|87777.3|87827.3|87777.3|87823.8|87773.8|17
1649961340000|2022-04-14 18:35:40|87828|87778|87791.5|87741.5|87828|87778|87784.7|87695|34
1649961350000|2022-04-14 18:35:50|87789.7|87739.7|87792.3|87742.3|87797.1|87747.1|87786.2|87736.2|40
1649961360000|2022-04-14 18:36:00|87791.8|87741.8|87783.8|87733.8|87791.8|87741.8|87778.6|87728.6|44
1649961370000|2022-04-14 18:36:10|87785.8|87735.8|87779.6|87729.6|87785.8|87735.8|87778.8|87728.8|42
1649961380000|2022-04-14 18:36:20|87779.8|87729.8|87783.9|87733.9|87784.1|87734.1|87779.2|87729.2|31
1649961390000|2022-04-14 18:36:30|87784.3|87734.3|87796.5|87746.5|87822.7|87746.5|87783.3|87693.5|26
1649961400000|2022-04-14 18:36:40|87794.5|87744.5|87792.6|87742.6|87795.3|87745.3|87786.3|87736.3|27
1649961410000|2022-04-14 18:36:50|87792.1|87742.1|87792.6|87742.6|87795.3|87745.3|87790.2|87740.2|23
1649961420000|2022-04-14 18:37:00|87792.3|87742.3|87779.7|87729.7|87792.3|87742.3|87779.7|87729.7|32
1649961430000|2022-04-14 18:37:10|87780.1|87730.1|87780.2|87730.2|87781.3|87731.3|87780.1|87730.1|21
1649961440000|2022-04-14 18:37:20|87780.5|87730.5|87779.7|87729.7|87781.2|87731.2|87779.5|87729.5|12
1649961450000|2022-04-14 18:37:30|87779|87729|87784.5|87734.5|87784.7|87734.7|87778.4|87728.4|12
1649961460000|2022-04-14 18:37:40|87785|87735|87788|87738|87795.7|87745.7|87780.5|87730.5|34
1649961470000|2022-04-14 18:37:50|87787.8|87737.8|87783.9|87733.9|87788.4|87738.4|87782|87732|14
1649961480000|2022-04-14 18:38:00|87784.7|87734.7|87789.3|87739.3|87793.2|87743.2|87783.5|87733.5|28
1649961490000|2022-04-14 18:38:10|87792.2|87742.2|87791.7|87741.7|87795.3|87745.3|87787.2|87737.2|48
1649961500000|2022-04-14 18:38:20|87792.3|87742.3|87792.7|87742.7|87792.9|87742.9|87787.6|87737.6|24
1649961510000|2022-04-14 18:38:30|87790.2|87740.2|87792.2|87742.2|87797.3|87747.3|87789|87739|33
1649961520000|2022-04-14 18:38:40|87791.5|87741.5|87790.3|87740.3|87793.3|87743.3|87788.9|87738.9|24
1649961530000|2022-04-14 18:38:50|87787.5|87737.5|87791.4|87741.4|87793.1|87743.1|87786.2|87736.2|32
1649961540000|2022-04-14 18:39:00|87791.5|87741.5|87791.9|87741.9|87796.4|87746.4|87789.1|87739.1|40
1649961550000|2022-04-14 18:39:10|87791.7|87741.7|87794.6|87744.6|87795|87745|87790.8|87740.8|31
1649961560000|2022-04-14 18:39:20|87794|87744|87791.1|87741.1|87794|87744|87789|87739|32
1649961570000|2022-04-14 18:39:30|87791.2|87741.2|87828.6|87694.2|87828.6|87743.5|87784.7|87694.2|57
1649961580000|2022-04-14 18:39:40|87789|87739|87786.6|87736.6|87791.9|87741.9|87784.9|87734.9|53
1649961590000|2022-04-14 18:39:50|87786.5|87736.5|87789.9|87739.9|87793.4|87743.4|87784.2|87734.2|57
1649961600000|2022-04-14 18:40:00|87789.5|87739.5|87771.5|87721.5|87820|87739.7|87771.5|87688.8|60
1649961610000|2022-04-14 18:40:10|87770.8|87720.8|87766.8|87716.8|87771.6|87721.6|87766.8|87716.8|59
1649961620000|2022-04-14 18:40:20|87766.9|87716.9|87768.6|87718.6|87770|87720|87762.2|87712.2|30
1649961630000|2022-04-14 18:40:30|87769.2|87719.2|87769.6|87719.6|87770.2|87720.2|87769|87719|21
1649961640000|2022-04-14 18:40:40|87769.3|87719.3|87765|87715|87770.4|87720.4|87758.5|87708.5|53
1649961650000|2022-04-14 18:40:50|87764.7|87714.7|87769.6|87719.6|87770.5|87720.5|87764.7|87714.7|25
1649961660000|2022-04-14 18:41:00|87769.3|87719.3|87769.6|87719.6|87771.4|87721.4|87768.9|87718.9|26
1649961670000|2022-04-14 18:41:10|87769.4|87719.4|87771.5|87721.5|87773|87723|87768.9|87718.9|32
1649961680000|2022-04-14 18:41:20|87771.6|87721.6|87774.4|87724.4|87774.4|87724.4|87770|87720|36
1649961690000|2022-04-14 18:41:30|87773|87723|87773.4|87723.4|87774.2|87724.2|87772|87722|31
1649961700000|2022-04-14 18:41:40|87773.3|87723.3|87765.3|87715.3|87774.7|87724.7|87762.7|87712.7|48
1649961710000|2022-04-14 18:41:50|87765.8|87715.8|87766.9|87716.9|87767.8|87717.8|87764.8|87714.8|21
1649961720000|2022-04-14 18:42:00|87767.1|87717.1|87768|87718|87768|87718|87767|87717|23
1649961730000|2022-04-14 18:42:10|87767.7|87717.7|87767.8|87717.8|87769.5|87719.5|87765.3|87715.3|28
1649961740000|2022-04-14 18:42:20|87767|87717|87769|87719|87770.3|87720.3|87766.9|87716.9|33
1649961750000|2022-04-14 18:42:30|87769.1|87719.1|87770.2|87720.2|87771.7|87721.7|87768.5|87718.5|14
1649961760000|2022-04-14 18:42:40|87770.3|87720.3|87769.3|87719.3|87770.7|87720.7|87768.6|87718.6|21
1649961770000|2022-04-14 18:42:50|87768.2|87718.2|87765.4|87715.4|87771.1|87721.1|87763.2|87713.2|39
1649961780000|2022-04-14 18:43:00|87763.7|87713.7|87767.2|87717.2|87769.7|87719.7|87763.3|87713.3|36
1649961790000|2022-04-14 18:43:10|87766.2|87716.2|87760.7|87710.7|87769.4|87719.4|87760.7|87710.7|35
1649961800000|2022-04-14 18:43:20|87761|87711|87758.9|87708.9|87762.7|87712.7|87749.4|87699.4|58
1649961810000|2022-04-14 18:43:30|87758.8|87708.8|87753.4|87703.4|87760.8|87710.8|87752.3|87702.3|52
1649961820000|2022-04-14 18:43:40|87754.7|87704.7|87758.4|87708.4|87758.6|87708.6|87750.1|87700.1|31
1649961830000|2022-04-14 18:43:50|87758.2|87708.2|87763.5|87713.5|87764.4|87714.4|87756.2|87706.2|38
1649961840000|2022-04-14 18:44:00|87763|87713|87770.5|87720.5|87779.3|87729.3|87762.4|87712.4|62
1649961850000|2022-04-14 18:44:10|87765.6|87715.6|87753.6|87703.6|87767.2|87717.2|87753.1|87703.1|49
1649961860000|2022-04-14 18:44:20|87754|87704|87746.7|87696.7|87755.7|87705.7|87746.7|87696.7|53
1649961870000|2022-04-14 18:44:30|87748.1|87698.1|87747.8|87697.8|87749|87699|87742.2|87692.2|50
1649961880000|2022-04-14 18:44:40|87747.7|87697.7|87747.7|87697.7|87750.8|87700.8|87744.1|87694.1|48
1649961890000|2022-04-14 18:44:50|87745.9|87695.9|87749|87699|87750.8|87700.8|87744.4|87694.4|45
1649961900000|2022-04-14 18:45:00|87750.2|87700.2|87762.3|87712.3|87765.4|87715.4|87750.2|87700.2|52
1649961910000|2022-04-14 18:45:10|87762.2|87712.2|87763.2|87713.2|87763.2|87713.2|87754.4|87704.4|56
1649961920000|2022-04-14 18:45:20|87763.6|87713.6|87755.4|87705.4|87765.7|87715.7|87755.3|87705.3|71
1649961930000|2022-04-14 18:45:30|87755.6|87705.6|87756.1|87706.1|87760.1|87710.1|87753.5|87703.5|52
1649961940000|2022-04-14 18:45:40|87756.3|87706.3|87758.4|87708.4|87761.5|87711.5|87755.3|87705.3|42
1649961950000|2022-04-14 18:45:50|87758.1|87708.1|87761.1|87711.1|87761.1|87711.1|87757.3|87707.3|20
1649961960000|2022-04-14 18:46:00|87760.4|87710.4|87758.6|87708.6|87761.1|87711.1|87757.8|87707.8|32
1649961970000|2022-04-14 18:46:10|87758.9|87708.9|87766.7|87716.7|87772.6|87722.6|87758.9|87708.9|52
1649961980000|2022-04-14 18:46:20|87767.8|87717.8|87762|87712|87768.2|87718.2|87762|87712|52
1649961990000|2022-04-14 18:46:30|87762.4|87712.4|87765.6|87715.6|87766.2|87716.2|87758.7|87708.7|58
1649962000000|2022-04-14 18:46:40|87766.7|87716.7|87770|87720|87772.4|87722.4|87761.4|87711.4|43
1649962010000|2022-04-14 18:46:50|87770.9|87720.9|87768.3|87718.3|87770.9|87720.9|87765.9|87715.9|26
1649962020000|2022-04-14 18:47:00|87768.2|87718.2|87767.3|87717.3|87768.6|87718.6|87765.3|87715.3|36
1649962030000|2022-04-14 18:47:10|87767.1|87717.1|87770|87720|87770.5|87720.5|87764.5|87714.5|35
1649962040000|2022-04-14 18:47:20|87769.6|87719.6|87770.3|87720.3|87771.1|87721.1|87768.8|87718.8|33
1649962050000|2022-04-14 18:47:30|87770.2|87720.2|87770|87720|87771.1|87721.1|87769.1|87719.1|19
1649962060000|2022-04-14 18:47:40|87771|87721|87771.5|87721.5|87772.1|87722.1|87769.6|87719.6|20
1649962070000|2022-04-14 18:47:50|87771.6|87721.6|87776.1|87726.1|87777.7|87727.7|87766.2|87716.2|46
1649962080000|2022-04-14 18:48:00|87776.5|87726.5|87775.9|87725.9|87778|87728|87774.4|87724.4|38
1649962090000|2022-04-14 18:48:10|87776.3|87726.3|87775.8|87725.8|87776.5|87726.5|87775.4|87725.4|19
1649962100000|2022-04-14 18:48:20|87776.1|87726.1|87790.4|87740.4|87793.2|87743.2|87775|87725|48
1649962110000|2022-04-14 18:48:30|87790.8|87740.8|87785.3|87735.3|87791|87741|87780.6|87730.6|58
1649962120000|2022-04-14 18:48:40|87784|87734|87783.4|87733.4|87785.8|87735.8|87776|87726|61
1649962130000|2022-04-14 18:48:50|87783.2|87733.2|87780.1|87730.1|87783.4|87733.4|87777.3|87727.3|33
1649962140000|2022-04-14 18:49:00|87779.6|87729.6|87778.2|87728.2|87779.7|87729.7|87775.7|87725.7|24
1649962150000|2022-04-14 18:49:10|87778.6|87728.6|87769.9|87719.9|87778.9|87728.9|87768.9|87718.9|36
1649962160000|2022-04-14 18:49:20|87769.2|87719.2|87763.6|87713.6|87773.3|87723.3|87762.2|87712.2|47
1649962170000|2022-04-14 18:49:30|87763|87713|87762.7|87712.7|87765.5|87715.5|87758.8|87708.8|29
1649962180000|2022-04-14 18:49:40|87763.1|87713.1|87765.3|87715.3|87766.1|87716.1|87761.6|87711.6|31
1649962190000|2022-04-14 18:49:50|87765.5|87715.5|87766.7|87716.7|87766.8|87716.8|87761.4|87711.4|31
1649962200000|2022-04-14 18:50:00|87766.2|87716.2|87768.6|87718.6|87773.1|87723.1|87764.6|87714.6|40
1649962210000|2022-04-14 18:50:10|87768.3|87718.3|87778.1|87728.1|87781.2|87731.2|87767.7|87717.7|42
1649962220000|2022-04-14 18:50:20|87778|87728|87778.4|87728.4|87785.9|87735.9|87772.7|87722.7|72
1649962230000|2022-04-14 18:50:30|87777.6|87727.6|87762.1|87712.1|87777.6|87727.6|87761.5|87711.5|71
1649962240000|2022-04-14 18:50:40|87763.7|87713.7|87792.1|87742.1|87795.4|87745.4|87762.7|87712.7|60
1649962250000|2022-04-14 18:50:50|87795|87745|87787.1|87737.1|87795|87745|87785.5|87735.5|67
1649962260000|2022-04-14 18:51:00|87787.4|87737.4|87789.4|87739.4|87791.3|87741.3|87787.4|87737.4|34
1649962270000|2022-04-14 18:51:10|87789.9|87739.9|87785.5|87735.5|87791.2|87741.2|87782|87732|33
1649962280000|2022-04-14 18:51:20|87786.3|87736.3|87792.6|87742.6|87796.8|87746.8|87782.8|87732.8|45
1649962290000|2022-04-14 18:51:30|87792.5|87742.5|87788|87738|87794.5|87744.5|87788|87738|33
1649962300000|2022-04-14 18:51:40|87784.1|87734.1|87786.7|87736.7|87787.3|87737.3|87783.3|87733.3|25
1649962310000|2022-04-14 18:51:50|87786.9|87736.9|87786.9|87736.9|87791.6|87741.6|87783.4|87733.4|19
1649962320000|2022-04-14 18:52:00|87786.2|87736.2|87785.8|87735.8|87787.1|87737.1|87785.7|87735.7|15
1649962330000|2022-04-14 18:52:10|87786.4|87736.4|87782.7|87732.7|87789.4|87739.4|87780.6|87730.6|45
1649962340000|2022-04-14 18:52:20|87782.9|87732.9|87783.1|87733.1|87783.4|87733.4|87781.4|87731.4|25
1649962350000|2022-04-14 18:52:30|87783|87733|87786.8|87736.8|87788.1|87738.1|87781.9|87731.9|19
1649962360000|2022-04-14 18:52:40|87787.8|87737.8|87784.9|87734.9|87787.8|87737.8|87784.8|87734.8|13
1649962370000|2022-04-14 18:52:50|87785.8|87735.8|87787.5|87737.5|87789.1|87739.1|87778.2|87728.2|43
1649962380000|2022-04-14 18:53:00|87787.7|87737.7|87786.6|87736.6|87792.6|87742.6|87782.4|87732.4|44
1649962390000|2022-04-14 18:53:10|87787.9|87737.9|87775.8|87725.8|87789.1|87739.1|87775.8|87725.8|37
1649962400000|2022-04-14 18:53:20|87776.6|87726.6|87787.5|87737.5|87788.9|87738.9|87776.6|87726.6|58
1649962410000|2022-04-14 18:53:30|87787|87737|87784.5|87734.5|87790|87740|87783.9|87733.9|37
1649962420000|2022-04-14 18:53:40|87783.6|87733.6|87784.3|87734.3|87785.6|87735.6|87783.6|87733.6|15
1649962430000|2022-04-14 18:53:50|87783.7|87733.7|87777.1|87727.1|87785.4|87735.4|87777.1|87727.1|50
1649962440000|2022-04-14 18:54:00|87777.7|87727.7|87785.6|87735.6|87793|87743|87777.7|87727.7|46
1649962450000|2022-04-14 18:54:10|87786.2|87736.2|87785.7|87735.7|87786.5|87736.5|87784.7|87734.7|16
1649962460000|2022-04-14 18:54:20|87786.4|87736.4|87787.9|87737.9|87789.2|87739.2|87784.8|87734.8|23
1649962470000|2022-04-14 18:54:30|87788.3|87738.3|87785.3|87735.3|87788.3|87738.3|87780.9|87730.9|32
1649962480000|2022-04-14 18:54:40|87786.9|87736.9|87794.6|87744.6|87794.6|87744.6|87778.4|87728.4|43
1649962490000|2022-04-14 18:54:50|87794.8|87744.8|87790.1|87740.1|87804.2|87754.2|87790.1|87740.1|54
1649962500000|2022-04-14 18:55:00|87789.5|87739.5|87793.7|87743.7|87797.5|87747.5|87787.1|87737.1|66
1649962510000|2022-04-14 18:55:10|87793.6|87743.6|87796.4|87746.4|87796.7|87746.7|87787.1|87737.1|61
1649962520000|2022-04-14 18:55:20|87796.6|87746.6|87785.1|87735.1|87796.7|87746.7|87783.2|87733.2|56
1649962530000|2022-04-14 18:55:30|87784.7|87734.7|87781.7|87731.7|87787.6|87737.6|87781.4|87731.4|55
1649962540000|2022-04-14 18:55:40|87781.2|87731.2|87790.1|87740.1|87790.2|87740.2|87780|87730|42
1649962550000|2022-04-14 18:55:50|87789.8|87739.8|87797.3|87747.3|87797.6|87747.6|87786.1|87736.1|52
1649962560000|2022-04-14 18:56:00|87796.8|87746.8|87796.6|87746.6|87798.9|87748.9|87792.5|87742.5|51
1649962570000|2022-04-14 18:56:10|87796.9|87746.9|87786.4|87736.4|87797.9|87747.9|87783.1|87733.1|59
1649962580000|2022-04-14 18:56:20|87786.1|87736.1|87782.9|87732.9|87787.4|87737.4|87782.5|87732.5|47
1649962590000|2022-04-14 18:56:30|87783.2|87733.2|87793.8|87743.8|87793.8|87743.8|87781.6|87731.6|48
1649962600000|2022-04-14 18:56:40|87795.8|87745.8|87798.7|87748.7|87802.3|87752.3|87795.4|87745.4|48
1649962610000|2022-04-14 18:56:50|87798.9|87748.9|87809.6|87759.6|87809.6|87759.6|87795.9|87745.9|43
1649962620000|2022-04-14 18:57:00|87809.3|87759.3|87811|87761|87811.4|87761.4|87798|87748|56
1649962630000|2022-04-14 18:57:10|87811.3|87761.3|87814.9|87764.9|87815.9|87765.9|87805.2|87755.2|64
1649962640000|2022-04-14 18:57:20|87814.6|87764.6|87811.6|87761.6|87815.1|87765.1|87807.6|87757.6|58
1649962650000|2022-04-14 18:57:30|87812.8|87762.8|87813.4|87763.4|87814.7|87764.7|87812.1|87762.1|32
1649962660000|2022-04-14 18:57:40|87813.7|87763.7|87814.1|87764.1|87824.8|87774.8|87812.2|87762.2|59
1649962670000|2022-04-14 18:57:50|87814.2|87764.2|87805.7|87755.7|87814.7|87764.7|87803.1|87753.1|61
1649962680000|2022-04-14 18:58:00|87805.6|87755.6|87798.7|87748.7|87806|87756|87795.8|87745.8|55
1649962690000|2022-04-14 18:58:10|87799.2|87749.2|87858.4|87808.4|87860.7|87810.7|87798.2|87748.2|64
1649962700000|2022-04-14 18:58:20|87858.7|87808.7|87857.4|87807.4|87861.7|87811.7|87855|87805|55
1649962710000|2022-04-14 18:58:30|87858|87808|87853.5|87803.5|87858|87808|87849.6|87799.6|47
1649962720000|2022-04-14 18:58:40|87853.9|87803.9|87867.3|87817.3|87867.4|87817.4|87853.9|87803.9|45
1649962730000|2022-04-14 18:58:50|87867.9|87817.9|87862.9|87812.9|87867.9|87817.9|87862.2|87812.2|35
1649962740000|2022-04-14 18:59:00|87858.6|87808.6|87862|87812|87863.1|87813.1|87854.6|87804.6|62
1649962750000|2022-04-14 18:59:10|87862.6|87812.6|87855.8|87805.8|87863|87813|87852.5|87802.5|58
1649962760000|2022-04-14 18:59:20|87856.3|87806.3|87841.8|87791.8|87861.7|87811.7|87841.8|87791.8|62
1649962770000|2022-04-14 18:59:30|87839.8|87789.8|87834.6|87784.6|87839.8|87789.8|87829.4|87779.4|62
1649962780000|2022-04-14 18:59:40|87832.9|87782.9|87839.1|87789.1|87844.6|87794.6|87832.5|87782.5|65
1649962790000|2022-04-14 18:59:50|87839.2|87789.2|87834|87784|87841.9|87791.9|87831.1|87781.1|63
1649962800000|2022-04-14 19:00:00|87836.2|87786.2|87831.7|87781.7|87838.9|87788.9|87831.7|87781.7|55
1649962810000|2022-04-14 19:00:10|87831.8|87781.8|87826.4|87776.4|87832.4|87782.4|87826.4|87776.4|48
1649962820000|2022-04-14 19:00:20|87828.2|87778.2|87823.7|87773.7|87828.2|87778.2|87822.6|87772.6|48
1649962830000|2022-04-14 19:00:30|87823.4|87773.4|87824.4|87774.4|87824.4|87774.4|87820.4|87770.4|27
1649962840000|2022-04-14 19:00:40|87824.7|87774.7|87824.8|87774.8|87829.3|87779.3|87823.9|87773.9|48
1649962850000|2022-04-14 19:00:50|87824.6|87774.6|87818.9|87768.9|87824.6|87774.6|87817.9|87767.9|46
1649962860000|2022-04-14 19:01:00|87817.8|87767.8|87815.5|87765.5|87821.4|87771.4|87811.4|87761.4|42
1649962870000|2022-04-14 19:01:10|87813.8|87763.8|87807.8|87757.8|87814.2|87764.2|87805.8|87755.8|49
1649962880000|2022-04-14 19:01:20|87808.3|87758.3|87818.6|87768.6|87819|87769|87806.9|87756.9|43
1649962890000|2022-04-14 19:01:30|87818.7|87768.7|87828|87778|87828.2|87778.2|87818.6|87768.6|38
1649962900000|2022-04-14 19:01:40|87828.3|87778.3|87827.8|87777.8|87828.3|87778.3|87825.7|87775.7|24
1649962910000|2022-04-14 19:01:50|87828.5|87778.5|87827.7|87777.7|87828.5|87778.5|87826|87776|21
1649962920000|2022-04-14 19:02:00|87825.8|87775.8|87825.7|87775.7|87828|87778|87825.2|87775.2|36
1649962930000|2022-04-14 19:02:10|87825.9|87775.9|87809.8|87759.8|87825.9|87775.9|87808.7|87758.7|52
1649962940000|2022-04-14 19:02:20|87812.9|87762.9|87815.6|87765.6|87818.6|87768.6|87809.6|87759.6|44
1649962950000|2022-04-14 19:02:30|87817.8|87767.8|87814.8|87764.8|87817.8|87767.8|87813|87763|39
1649962960000|2022-04-14 19:02:40|87815|87765|87808.9|87758.9|87815|87765|87806.5|87756.5|45
1649962970000|2022-04-14 19:02:50|87808.4|87758.4|87814.8|87764.8|87815.8|87765.8|87804.9|87754.9|50
1649962980000|2022-04-14 19:03:00|87814|87764|87812.6|87762.6|87816|87766|87812.6|87762.6|41
1649962990000|2022-04-14 19:03:10|87812.9|87762.9|87813.9|87763.9|87814.7|87764.7|87812.3|87762.3|36
1649963000000|2022-04-14 19:03:20|87814.1|87764.1|87815.3|87765.3|87815.9|87765.9|87814|87764|29
1649963010000|2022-04-14 19:03:30|87814.9|87764.9|87811.9|87761.9|87814.9|87764.9|87811.3|87761.3|21
1649963020000|2022-04-14 19:03:40|87811.5|87761.5|87800.1|87750.1|87811.5|87761.5|87800.1|87750.1|33
1649963030000|2022-04-14 19:03:50|87799.2|87749.2|87793.5|87743.5|87799.2|87749.2|87793|87743|40
1649963040000|2022-04-14 19:04:00|87793.9|87743.9|87793.3|87743.3|87794.2|87744.2|87792.2|87742.2|32
1649963050000|2022-04-14 19:04:10|87791.9|87741.9|87790.6|87740.6|87796.8|87746.8|87790|87740|32
1649963060000|2022-04-14 19:04:20|87790.7|87740.7|87782.6|87732.6|87791.1|87741.1|87779.8|87729.8|38
1649963070000|2022-04-14 19:04:30|87782.8|87732.8|87779.7|87729.7|87782.8|87732.8|87776.5|87726.5|54
1649963080000|2022-04-14 19:04:40|87780.4|87730.4|87781.3|87731.3|87781.8|87731.8|87776|87726|57
1649963090000|2022-04-14 19:04:50|87780.3|87730.3|87782.3|87732.3|87782.5|87732.5|87778.8|87728.8|34
1649963100000|2022-04-14 19:05:00|87782.9|87732.9|87787.4|87737.4|87789.8|87739.8|87781.4|87731.4|50
1649963110000|2022-04-14 19:05:10|87787|87737|87785.5|87735.5|87787.4|87737.4|87784.9|87734.9|25
1649963120000|2022-04-14 19:05:20|87786.3|87736.3|87787.7|87737.7|87787.7|87737.7|87783.7|87733.7|39
1649963130000|2022-04-14 19:05:30|87787.6|87737.6|87787.8|87737.8|87787.9|87737.9|87784|87734|33
1649963140000|2022-04-14 19:05:40|87788.7|87738.7|87788.8|87738.8|87788.8|87738.8|87787.1|87737.1|30
1649963150000|2022-04-14 19:05:50|87788.5|87738.5|87787.5|87737.5|87788.5|87738.5|87784.9|87734.9|34
1649963160000|2022-04-14 19:06:00|87787.7|87737.7|87779.7|87729.7|87788.6|87738.6|87777.3|87727.3|44
1649963170000|2022-04-14 19:06:10|87779|87729|87773.7|87723.7|87781.7|87731.7|87772|87722|66
1649963180000|2022-04-14 19:06:20|87774.9|87724.9|87774.8|87724.8|87777.2|87727.2|87773.1|87723.1|33
1649963190000|2022-04-14 19:06:30|87774.9|87724.9|87766.8|87716.8|87778.5|87728.5|87760.5|87710.5|51
1649963200000|2022-04-14 19:06:40|87766.6|87716.6|87767|87717|87771|87721|87764.6|87714.6|23
1649963210000|2022-04-14 19:06:50|87766.9|87716.9|87768.9|87718.9|87768.9|87718.9|87763.4|87713.4|31
1649963220000|2022-04-14 19:07:00|87763.8|87713.8|87764.5|87714.5|87804.2|87716.1|87758.2|87676.3|46
1649963230000|2022-04-14 19:07:10|87764.9|87714.9|87766.8|87716.8|87800.6|87718.7|87761.7|87669.8|41
1649963240000|2022-04-14 19:07:20|87766.7|87716.7|87768.4|87718.4|87808.5|87718.7|87763.4|87674|40
1649963250000|2022-04-14 19:07:30|87769.2|87719.2|87769.3|87719.3|87809.1|87723.1|87761.1|87675.5|52
1649963260000|2022-04-14 19:07:40|87769.1|87719.1|87762.8|87712.8|87801.3|87721.2|87760.5|87670.6|53
1649963270000|2022-04-14 19:07:50|87764.5|87714.5|87763.2|87713.2|87808.9|87721.7|87761|87678.6|46
1649963280000|2022-04-14 19:08:00|87768.9|87718.9|87766.4|87716.4|87770.6|87720.6|87762.3|87712.3|45
1649963290000|2022-04-14 19:08:10|87766.9|87716.9|87771.7|87721.7|87771.8|87721.8|87764.9|87714.9|33
1649963300000|2022-04-14 19:08:20|87771.6|87721.6|87812.3|87677.5|87812.3|87727.4|87767.6|87677.5|44
1649963310000|2022-04-14 19:08:30|87810.3|87680.7|87773.6|87723.6|87816.5|87725.6|87773.1|87676.3|26
1649963320000|2022-04-14 19:08:40|87773.4|87723.4|87771.4|87721.4|87813.6|87725.5|87767.5|87675|45
1649963330000|2022-04-14 19:08:50|87772.7|87722.7|87772.2|87722.2|87777|87727|87770.2|87720.2|32
1649963340000|2022-04-14 19:09:00|87772.1|87722.1|87775.4|87725.4|87775.4|87725.4|87769.9|87719.9|32
1649963350000|2022-04-14 19:09:10|87775.5|87725.5|87782.4|87732.4|87782.9|87732.9|87774.6|87724.6|28
1649963360000|2022-04-14 19:09:20|87782.3|87732.3|87778.6|87728.6|87785.6|87735.6|87770.6|87720.6|40
1649963370000|2022-04-14 19:09:30|87773.4|87723.4|87782.6|87732.6|87818.2|87734.4|87772.5|87685.5|62
1649963380000|2022-04-14 19:09:40|87772.2|87722.2|87819.2|87682.8|87824.1|87734.7|87772.2|87675.1|61
1649963390000|2022-04-14 19:09:50|87781.4|87731.4|87790.9|87740.9|87830.3|87742.1|87781.4|87694.2|45
1649963400000|2022-04-14 19:10:00|87790.8|87740.8|87789.3|87739.3|87790.8|87740.8|87777.6|87727.6|48
1649963410000|2022-04-14 19:10:10|87789.4|87739.4|87788.3|87738.3|87822.6|87740.5|87779.4|87696.1|33
1649963420000|2022-04-14 19:10:20|87829.5|87702.7|87789.5|87739.5|87829.5|87741.3|87787.7|87702.7|24
1649963430000|2022-04-14 19:10:30|87789.8|87739.8|87795.4|87745.4|87795.9|87745.9|87782.6|87732.6|24
1649963440000|2022-04-14 19:10:40|87795.6|87745.6|87781.3|87731.3|87795.9|87745.9|87779.5|87729.5|20
1649963450000|2022-04-14 19:10:50|87782.9|87732.9|87786.2|87736.2|87787.3|87737.3|87777.9|87727.9|23
1649963460000|2022-04-14 19:11:00|87786.3|87736.3|87791.6|87741.6|87794.2|87744.2|87782.4|87732.4|52
1649963470000|2022-04-14 19:11:10|87789.1|87739.1|87798.1|87748.1|87798.5|87748.5|87788.4|87738.4|39
1649963480000|2022-04-14 19:11:20|87798.3|87748.3|87793.9|87743.9|87799.6|87749.6|87787.5|87737.5|50
1649963490000|2022-04-14 19:11:30|87794.1|87744.1|87789.7|87739.7|87795.8|87745.8|87787.2|87737.2|59
1649963500000|2022-04-14 19:11:40|87789.2|87739.2|87788.5|87738.5|87791.8|87741.8|87785.2|87735.2|30
1649963510000|2022-04-14 19:11:50|87789.3|87739.3|87785.5|87735.5|87795.3|87745.3|87784.1|87734.1|34
1649963520000|2022-04-14 19:12:00|87787.4|87737.4|87789.8|87739.8|87792.2|87742.2|87787.4|87737.4|28
1649963530000|2022-04-14 19:12:10|87789.4|87739.4|87788.1|87738.1|87790|87740|87784.4|87734.4|26
1649963540000|2022-04-14 19:12:20|87788|87738|87790|87740|87790|87740|87786.6|87736.6|20
1649963550000|2022-04-14 19:12:30|87788.9|87738.9|87786.1|87736.1|87790.8|87740.8|87781.8|87731.8|44
1649963560000|2022-04-14 19:12:40|87786.5|87736.5|87788.3|87738.3|87789.4|87739.4|87785.5|87735.5|23
1649963570000|2022-04-14 19:12:50|87787.7|87737.7|87788.4|87738.4|87794.4|87744.4|87787.7|87737.7|27
1649963580000|2022-04-14 19:13:00|87788.7|87738.7|87787.1|87737.1|87791.2|87741.2|87786.9|87736.9|26
1649963590000|2022-04-14 19:13:10|87790.5|87740.5|87796.1|87746.1|87796.1|87746.1|87788.3|87738.3|36
1649963600000|2022-04-14 19:13:20|87796.4|87746.4|87791.4|87741.4|87799.3|87749.3|87788.1|87738.1|46
1649963610000|2022-04-14 19:13:30|87791.8|87741.8|87788.6|87738.6|87792.9|87742.9|87788.1|87738.1|31
1649963620000|2022-04-14 19:13:40|87789.2|87739.2|87791.9|87741.9|87793.3|87743.3|87788.8|87738.8|19
1649963630000|2022-04-14 19:13:50|87792.3|87742.3|87791.5|87741.5|87793.8|87743.8|87789.3|87739.3|31
1649963640000|2022-04-14 19:14:00|87791.2|87741.2|87789.7|87739.7|87792.2|87742.2|87788.9|87738.9|30
1649963650000|2022-04-14 19:14:10|87788.1|87738.1|87788.2|87738.2|87790|87740|87786.7|87736.7|32
1649963660000|2022-04-14 19:14:20|87788|87738|87786.3|87736.3|87791.7|87741.7|87781.6|87731.6|41
1649963670000|2022-04-14 19:14:30|87785.1|87735.1|87778.6|87728.6|87785.1|87735.1|87777.3|87727.3|45
1649963680000|2022-04-14 19:14:40|87778.9|87728.9|87776.9|87726.9|87779.6|87729.6|87776.8|87726.8|22
1649963690000|2022-04-14 19:14:50|87778.7|87728.7|87776.1|87726.1|87778.7|87728.7|87768.9|87718.9|47
1649963700000|2022-04-14 19:15:00|87776|87726|87774.4|87724.4|87778|87728|87774.2|87724.2|33
1649963710000|2022-04-14 19:15:10|87774.5|87724.5|87777.4|87727.4|87777.7|87727.7|87774.5|87724.5|25
1649963720000|2022-04-14 19:15:20|87777.9|87727.9|87777.9|87727.9|87779.2|87729.2|87777|87727|10
1649963730000|2022-04-14 19:15:30|87778.4|87728.4|87774.4|87724.4|87778.7|87728.7|87767.3|87717.3|25
1649963740000|2022-04-14 19:15:40|87774.8|87724.8|87777.5|87727.5|87777.5|87727.5|87768.9|87718.9|35
1649963750000|2022-04-14 19:15:50|87772.7|87722.7|87771.1|87721.1|87814.5|87726.2|87768.8|87686.4|31
1649963760000|2022-04-14 19:16:00|87770.7|87720.7|87771.8|87721.8|87773.5|87723.5|87770.7|87720.7|14
1649963770000|2022-04-14 19:16:10|87772.9|87722.9|87771.3|87721.3|87774|87724|87768.8|87718.8|20
1649963780000|2022-04-14 19:16:20|87771.2|87721.2|87778.8|87728.8|87780.5|87730.5|87767.8|87717.8|36
1649963790000|2022-04-14 19:16:30|87775.8|87725.8|87773.6|87723.6|87779.9|87729.9|87771.7|87721.7|35
1649963800000|2022-04-14 19:16:40|87774.2|87724.2|87776.1|87726.1|87776.3|87726.3|87773.3|87723.3|22
1649963810000|2022-04-14 19:16:50|87776.4|87726.4|87775.8|87725.8|87776.6|87726.6|87772.4|87722.4|21
1649963820000|2022-04-14 19:17:00|87776.1|87726.1|87773.4|87723.4|87781.3|87731.3|87773.4|87723.4|23
1649963830000|2022-04-14 19:17:10|87774.5|87724.5|87771.6|87721.6|87778.3|87728.3|87770.6|87720.6|34
1649963840000|2022-04-14 19:17:20|87771.7|87721.7|87775.7|87725.7|87776|87726|87770.2|87720.2|33
1649963850000|2022-04-14 19:17:30|87774.2|87724.2|87774|87724|87775.4|87725.4|87769.8|87719.8|29
1649963860000|2022-04-14 19:17:40|87775.5|87725.5|87777.4|87727.4|87779.1|87729.1|87774.8|87724.8|23
1649963870000|2022-04-14 19:17:50|87775.6|87725.6|87776.7|87726.7|87779.3|87729.3|87775.1|87725.1|32
1649963880000|2022-04-14 19:18:00|87777.2|87727.2|87777.1|87727.1|87777.7|87727.7|87771.7|87721.7|21
1649963890000|2022-04-14 19:18:10|87776.9|87726.9|87775.9|87725.9|87778.9|87728.9|87775.6|87725.6|15
1649963900000|2022-04-14 19:18:20|87776.2|87726.2|87771.7|87721.7|87782.9|87732.9|87771.7|87721.7|24
1649963910000|2022-04-14 19:18:30|87777.1|87727.1|87784.1|87734.1|87785|87735|87777.1|87727.1|23
1649963920000|2022-04-14 19:18:40|87784.6|87734.6|87781.1|87731.1|87784.6|87734.6|87778.8|87728.8|19
1649963930000|2022-04-14 19:18:50|87778|87728|87783.5|87733.5|87806.7|87733.5|87772|87681.3|29
1649963940000|2022-04-14 19:19:00|87783.3|87733.3|87770.7|87720.7|87786.2|87736.2|87765.8|87715.8|31
1649963950000|2022-04-14 19:19:10|87773.1|87723.1|87778|87728|87783|87733|87767.4|87717.4|55
1649963960000|2022-04-14 19:19:20|87778.9|87728.9|87777.2|87727.2|87780|87730|87771.5|87721.5|22
1649963970000|2022-04-14 19:19:30|87778.1|87728.1|87774.8|87724.8|87780.2|87730.2|87774.2|87724.2|37
1649963980000|2022-04-14 19:19:40|87775.4|87725.4|87778.7|87728.7|87778.7|87728.7|87774.7|87724.7|24
1649963990000|2022-04-14 19:19:50|87774.3|87724.3|87777.2|87727.2|87778.3|87728.3|87774.3|87724.3|12
1649964000000|2022-04-14 19:20:00|87778.1|87728.1|87772.6|87722.6|87778.1|87728.1|87772.6|87722.6|17
1649964010000|2022-04-14 19:20:10|87773.4|87723.4|87773.2|87723.2|87782.9|87732.9|87770.7|87720.7|18
1649964020000|2022-04-14 19:20:20|87772.7|87722.7|87776.1|87726.1|87776.7|87726.7|87772.3|87722.3|26
1649964030000|2022-04-14 19:20:30|87776.3|87726.3|87779|87729|87781.8|87731.8|87770.2|87720.2|31
1649964040000|2022-04-14 19:20:40|87779.3|87729.3|87760.2|87710.2|87779.7|87729.7|87760.2|87710.2|37
1649964050000|2022-04-14 19:20:50|87765.4|87715.4|87769|87719|87773.4|87723.4|87763.2|87713.2|45
1649964060000|2022-04-14 19:21:00|87768.9|87718.9|87817.1|87689|87817.1|87730.7|87766.1|87687.1|50
1649964070000|2022-04-14 19:21:10|87777.1|87727.1|87777.1|87727.1|87814.1|87728.5|87770.5|87685.3|23
1649964080000|2022-04-14 19:21:20|87776.5|87726.5|87778.8|87728.8|87780.7|87730.7|87776.5|87726.5|25
1649964090000|2022-04-14 19:21:30|87779.2|87729.2|87785.4|87735.4|87786|87736|87777.1|87727.1|28
1649964100000|2022-04-14 19:21:40|87788.4|87738.4|87786.2|87736.2|87790.5|87740.5|87783.5|87733.5|41
1649964110000|2022-04-14 19:21:50|87787|87737|87783.9|87733.9|87787|87737|87780|87730|22
1649964120000|2022-04-14 19:22:00|87784.2|87734.2|87788|87738|87791.5|87741.5|87784.2|87734.2|34
1649964130000|2022-04-14 19:22:10|87789|87739|87796.9|87746.9|87797.9|87747.9|87788.3|87738.3|25
1649964140000|2022-04-14 19:22:20|87797.5|87747.5|87801.6|87751.6|87803.1|87753.1|87797.4|87747.4|37
1649964150000|2022-04-14 19:22:30|87801.8|87751.8|87799.6|87749.6|87802.5|87752.5|87799.6|87749.6|21
1649964160000|2022-04-14 19:22:40|87799.7|87749.7|87806.1|87756.1|87809.1|87759.1|87799.4|87749.4|25
1649964170000|2022-04-14 19:22:50|87806.2|87756.2|87813.5|87763.5|87816.2|87766.2|87805.4|87755.4|41
1649964180000|2022-04-14 19:23:00|87811.6|87761.6|87813|87763|87816.3|87766.3|87807|87757|26
1649964190000|2022-04-14 19:23:10|87810.5|87760.5|87810.5|87760.5|87812.7|87762.7|87808.9|87758.9|20
1649964200000|2022-04-14 19:23:20|87810.6|87760.6|87813|87763|87816.5|87766.5|87810.6|87760.6|29
1649964210000|2022-04-14 19:23:30|87813.7|87763.7|87815|87765|87815.5|87765.5|87798|87748|46
1649964220000|2022-04-14 19:23:40|87809.2|87759.2|87814.1|87764.1|87817.5|87767.5|87808.6|87758.6|40
1649964230000|2022-04-14 19:23:50|87813.8|87763.8|87814.6|87764.6|87816.4|87766.4|87813|87763|30
1649964240000|2022-04-14 19:24:00|87814.7|87764.7|87815.1|87765.1|87817.5|87767.5|87813.5|87763.5|9
1649964250000|2022-04-14 19:24:10|87814.2|87764.2|87813.2|87763.2|87817.4|87767.4|87812.7|87762.7|13
1649964260000|2022-04-14 19:24:20|87813.5|87763.5|87814.8|87764.8|87826|87776|87809.7|87759.7|52
1649964270000|2022-04-14 19:24:30|87814.5|87764.5|87814.6|87764.6|87818.1|87768.1|87813.6|87763.6|36
1649964280000|2022-04-14 19:24:40|87818.7|87768.7|87828.1|87778.1|87832|87782|87818.7|87768.7|35
1649964290000|2022-04-14 19:24:50|87828|87778|87825.5|87775.5|87833.9|87783.9|87824.5|87774.5|21
1649964300000|2022-04-14 19:25:00|87825.6|87775.6|87823.8|87773.8|87833.8|87783.8|87815.3|87765.3|46
1649964310000|2022-04-14 19:25:10|87823.3|87773.3|87827.2|87777.2|87828.1|87778.1|87823.3|87773.3|34
1649964320000|2022-04-14 19:25:20|87827.5|87777.5|87829|87779|87829|87779|87825.6|87775.6|27
1649964330000|2022-04-14 19:25:30|87828.6|87778.6|87831|87781|87841.4|87791.4|87824.7|87774.7|42
1649964340000|2022-04-14 19:25:40|87831.1|87781.1|87828.8|87778.8|87839.2|87789.2|87827.5|87777.5|45
1649964350000|2022-04-14 19:25:50|87829.4|87779.4|87835.2|87785.2|87835.2|87785.2|87827.4|87777.4|21
1649964360000|2022-04-14 19:26:00|87835.3|87785.3|87831.5|87781.5|87835.3|87785.3|87828.8|87778.8|19
1649964370000|2022-04-14 19:26:10|87830.5|87780.5|87826.7|87776.7|87833|87783|87822.5|87772.5|34
1649964380000|2022-04-14 19:26:20|87827|87777|87827.7|87777.7|87840.1|87790.1|87826.4|87776.4|53
1649964390000|2022-04-14 19:26:30|87829|87779|87829.4|87779.4|87832.3|87782.3|87825.5|87775.5|25
1649964400000|2022-04-14 19:26:40|87829.7|87779.7|87833.8|87783.8|87834.3|87784.3|87829.7|87779.7|22
1649964410000|2022-04-14 19:26:50|87831.4|87781.4|87829.5|87779.5|87832.7|87782.7|87827.2|87777.2|22
1649964420000|2022-04-14 19:27:00|87829.1|87779.1|87826.5|87776.5|87838|87788|87823.3|87773.3|51
1649964430000|2022-04-14 19:27:10|87826.4|87776.4|87829.9|87779.9|87830.9|87780.9|87824.3|87774.3|39
1649964440000|2022-04-14 19:27:20|87830|87780|87831.5|87781.5|87832|87782|87825.2|87775.2|21
1649964450000|2022-04-14 19:27:30|87830.5|87780.5|87842.5|87792.5|87842.5|87792.5|87829|87779|29
1649964460000|2022-04-14 19:27:40|87842.1|87792.1|87842|87792|87843.1|87793.1|87839.7|87789.7|23
1649964470000|2022-04-14 19:27:50|87841.9|87791.9|87841.6|87791.6|87843.8|87793.8|87841.6|87791.6|10
1649964480000|2022-04-14 19:28:00|87840.6|87790.6|87830.8|87780.8|87841.1|87791.1|87824.5|87774.5|36
1649964490000|2022-04-14 19:28:10|87830.7|87780.7|87835.5|87785.5|87838.2|87788.2|87830.7|87780.7|32
1649964500000|2022-04-14 19:28:20|87834.6|87784.6|87834.9|87784.9|87835.8|87785.8|87831.3|87781.3|20
1649964510000|2022-04-14 19:28:30|87835.1|87785.1|87838.5|87788.5|87841.8|87791.8|87829.3|87779.3|30
1649964520000|2022-04-14 19:28:40|87838.2|87788.2|87836.4|87786.4|87840.2|87790.2|87836.4|87786.4|26
1649964530000|2022-04-14 19:28:50|87837|87787|87836.5|87786.5|87837.6|87787.6|87836.4|87786.4|11
1649964540000|2022-04-14 19:29:00|87840.9|87790.9|87837|87787|87840.9|87790.9|87834.8|87784.8|22
1649964550000|2022-04-14 19:29:10|87836.9|87786.9|87838|87788|87840.7|87790.7|87834|87784|28
1649964560000|2022-04-14 19:29:20|87838.5|87788.5|87839.7|87789.7|87841.4|87791.4|87837.8|87787.8|15
1649964570000|2022-04-14 19:29:30|87839.3|87789.3|87832.9|87782.9|87839.7|87789.7|87824.5|87774.5|49
1649964580000|2022-04-14 19:29:40|87836.3|87786.3|87836.8|87786.8|87840.3|87790.3|87832.9|87782.9|37
1649964590000|2022-04-14 19:29:50|87837.3|87787.3|87839.2|87789.2|87840.9|87790.9|87836.5|87786.5|10
1649964600000|2022-04-14 19:30:00|87838.2|87788.2|87839.7|87789.7|87839.7|87789.7|87832.5|87782.5|22
1649964610000|2022-04-14 19:30:10|87839.8|87789.8|87836.7|87786.7|87841.5|87791.5|87832.9|87782.9|37
1649964620000|2022-04-14 19:30:20|87839|87789|87840.1|87790.1|87846.9|87796.9|87827.2|87777.2|49
1649964630000|2022-04-14 19:30:30|87843.2|87793.2|87839.9|87789.9|87843.2|87793.2|87836.5|87786.5|27
1649964640000|2022-04-14 19:30:40|87840.4|87790.4|87836.3|87786.3|87845.4|87795.4|87836.3|87786.3|21
1649964650000|2022-04-14 19:30:50|87836.2|87786.2|87839.4|87789.4|87842.4|87792.4|87831.5|87781.5|25
1649964660000|2022-04-14 19:31:00|87839.3|87789.3|87843.6|87793.6|87843.6|87793.6|87837.4|87787.4|26
1649964670000|2022-04-14 19:31:10|87842|87792|87843.1|87793.1|87851.7|87801.7|87841.5|87791.5|35
1649964680000|2022-04-14 19:31:20|87848.2|87798.2|87846.4|87796.4|87849.5|87799.5|87842.3|87792.3|13
1649964690000|2022-04-14 19:31:30|87843.9|87793.9|87845.2|87795.2|87847.1|87797.1|87842.9|87792.9|15
1649964700000|2022-04-14 19:31:40|87845.4|87795.4|87850.6|87800.6|87850.6|87800.6|87843.7|87793.7|23
1649964710000|2022-04-14 19:31:50|87848.8|87798.8|87846.8|87796.8|87849.3|87799.3|87846|87796|18
1649964720000|2022-04-14 19:32:00|87846.9|87796.9|87848.2|87798.2|87850.1|87800.1|87846.9|87796.9|17
1649964730000|2022-04-14 19:32:10|87848.9|87798.9|87851.2|87801.2|87851.8|87801.8|87845.4|87795.4|45
1649964740000|2022-04-14 19:32:20|87851.4|87801.4|87850.8|87800.8|87855.6|87805.6|87850.8|87800.8|33
1649964750000|2022-04-14 19:32:30|87850.7|87800.7|87849.8|87799.8|87851.5|87801.5|87849.8|87799.8|24
1649964760000|2022-04-14 19:32:40|87851.2|87801.2|87851.2|87801.2|87852.3|87802.3|87849.5|87799.5|14
1649964770000|2022-04-14 19:32:50|87850|87800|87858.6|87808.6|87859.2|87809.2|87849.3|87799.3|12
1649964780000|2022-04-14 19:33:00|87858.3|87808.3|87852.8|87802.8|87858.3|87808.3|87846.1|87796.1|39
1649964790000|2022-04-14 19:33:10|87851.6|87801.6|87848|87798|87852.1|87802.1|87843.7|87793.7|19
1649964800000|2022-04-14 19:33:20|87849.2|87799.2|87847.2|87797.2|87851.2|87801.2|87844.7|87794.7|24
1649964810000|2022-04-14 19:33:30|87847.4|87797.4|87854.1|87804.1|87855.9|87805.9|87841.9|87791.9|21
1649964820000|2022-04-14 19:33:40|87843|87793|87840.1|87790.1|87843|87793|87839.9|87789.9|18
1649964830000|2022-04-14 19:33:50|87840|87790|87839.5|87789.5|87841.5|87791.5|87838.9|87788.9|21
1649964840000|2022-04-14 19:34:00|87840.5|87790.5|87848.9|87798.9|87850.6|87800.6|87838.8|87788.8|14
1649964850000|2022-04-14 19:34:10|87848|87798|87842.9|87792.9|87849|87799|87839.5|87789.5|8
1649964860000|2022-04-14 19:34:20|87836|87786|87836.4|87786.4|87839.8|87789.8|87834.9|87784.9|9
1649964870000|2022-04-14 19:34:30|87836.2|87786.2|87838.9|87788.9|87839.6|87789.6|87836.2|87786.2|15
1649964880000|2022-04-14 19:34:40|87838.6|87788.6|87845.2|87795.2|87845.2|87795.2|87838.2|87788.2|20
1649964890000|2022-04-14 19:34:50|87846.3|87796.3|87842.1|87792.1|87847.5|87797.5|87840.5|87790.5|30
1649964900000|2022-04-14 19:35:00|87842.4|87792.4|87850.8|87800.8|87850.8|87800.8|87840.7|87790.7|48
1649964910000|2022-04-14 19:35:10|87850.4|87800.4|87842.9|87792.9|87857|87807|87842.9|87792.9|42
1649964920000|2022-04-14 19:35:20|87842.7|87792.7|87841.8|87791.8|87845.6|87795.6|87841|87791|47
1649964930000|2022-04-14 19:35:30|87841.6|87791.6|87845.1|87795.1|87847.1|87797.1|87840.1|87790.1|56
1649964940000|2022-04-14 19:35:40|87845.3|87795.3|87843.9|87793.9|87846|87796|87843.5|87793.5|37
1649964950000|2022-04-14 19:35:50|87843.2|87793.2|87838.4|87788.4|87844|87794|87836.9|87786.9|37
1649964960000|2022-04-14 19:36:00|87837.8|87787.8|87840|87790|87840.4|87790.4|87836.6|87786.6|24
1649964970000|2022-04-14 19:36:10|87839.6|87789.6|87844.7|87794.7|87847.3|87797.3|87839.6|87789.6|17
1649964980000|2022-04-14 19:36:20|87843.3|87793.3|87841.8|87791.8|87844|87794|87840.6|87790.6|35
1649964990000|2022-04-14 19:36:30|87841.3|87791.3|87842.4|87792.4|87845.1|87795.1|87841.3|87791.3|20
1649965000000|2022-04-14 19:36:40|87842.3|87792.3|87844.6|87794.6|87844.7|87794.7|87841.1|87791.1|22
1649965010000|2022-04-14 19:36:50|87843.1|87793.1|87841.1|87791.1|87844.5|87794.5|87841.1|87791.1|15
1649965020000|2022-04-14 19:37:00|87841.4|87791.4|87843.6|87793.6|87843.7|87793.7|87838.8|87788.8|20
1649965030000|2022-04-14 19:37:10|87843.2|87793.2|87849.1|87799.1|87849.7|87799.7|87843.2|87793.2|41
1649965040000|2022-04-14 19:37:20|87849|87799|87843.3|87793.3|87849|87799|87842.8|87792.8|37
1649965050000|2022-04-14 19:37:30|87841.9|87791.9|87844.2|87794.2|87844.2|87794.2|87840.4|87790.4|17
1649965060000|2022-04-14 19:37:40|87839.9|87789.9|87842.8|87792.8|87849.2|87799.2|87839.8|87789.8|21
1649965070000|2022-04-14 19:37:50|87843.9|87793.9|87845.8|87795.8|87846.8|87796.8|87842.9|87792.9|38
1649965080000|2022-04-14 19:38:00|87845.5|87795.5|87849|87799|87851.1|87801.1|87845.5|87795.5|25
1649965090000|2022-04-14 19:38:10|87849.2|87799.2|87851.7|87801.7|87851.7|87801.7|87849|87799|20
1649965100000|2022-04-14 19:38:20|87851.2|87801.2|87851.9|87801.9|87853.6|87803.6|87847.8|87797.8|55
1649965110000|2022-04-14 19:38:30|87851.7|87801.7|87849.7|87799.7|87851.7|87801.7|87846.4|87796.4|36
1649965120000|2022-04-14 19:38:40|87849.6|87799.6|87847.4|87797.4|87850.8|87800.8|87845.4|87795.4|30
1649965130000|2022-04-14 19:38:50|87847.6|87797.6|87841.8|87791.8|87848.8|87798.8|87839.6|87789.6|27
1649965140000|2022-04-14 19:39:00|87841.7|87791.7|87839.8|87789.8|87843.2|87793.2|87838.3|87788.3|32
1649965150000|2022-04-14 19:39:10|87840.3|87790.3|87844.2|87794.2|87845.2|87795.2|87839.2|87789.2|26
1649965160000|2022-04-14 19:39:20|87844|87794|87854.1|87804.1|87854.4|87804.4|87843.7|87793.7|37
1649965170000|2022-04-14 19:39:30|87854.3|87804.3|87853.7|87803.7|87856.5|87806.5|87853.2|87803.2|36
1649965180000|2022-04-14 19:39:40|87849.5|87799.5|87851.9|87801.9|87855.1|87805.1|87849.2|87799.2|44
1649965190000|2022-04-14 19:39:50|87853.6|87803.6|87852.5|87802.5|87853.7|87803.7|87850.1|87800.1|24
1649965200000|2022-04-14 19:40:00|87852.4|87802.4|87855.6|87805.6|87856.4|87806.4|87849.1|87799.1|43
1649965210000|2022-04-14 19:40:10|87855.7|87805.7|87863.7|87813.7|87866.8|87816.8|87855.7|87805.7|46
1649965220000|2022-04-14 19:40:20|87865.4|87815.4|87866.4|87816.4|87868.9|87818.9|87864.2|87814.2|18
1649965230000|2022-04-14 19:40:30|87865.6|87815.6|87865.8|87815.8|87866.4|87816.4|87861.4|87811.4|26
1649965240000|2022-04-14 19:40:40|87865.5|87815.5|87867.8|87817.8|87872.9|87822.9|87861.3|87811.3|42
1649965250000|2022-04-14 19:40:50|87867.5|87817.5|87862.7|87812.7|87869.6|87819.6|87861.2|87811.2|34
1649965260000|2022-04-14 19:41:00|87862.6|87812.6|87862.1|87812.1|87862.9|87812.9|87860.6|87810.6|31
1649965270000|2022-04-14 19:41:10|87861.9|87811.9|87862|87812|87862.6|87812.6|87861.9|87811.9|21
1649965280000|2022-04-14 19:41:20|87862.1|87812.1|87868.5|87818.5|87868.5|87818.5|87861.9|87811.9|20
1649965290000|2022-04-14 19:41:30|87868.4|87818.4|87866.6|87816.6|87868.4|87818.4|87866.2|87816.2|20
1649965300000|2022-04-14 19:41:40|87866.7|87816.7|87866.7|87816.7|87866.8|87816.8|87865|87815|21
1649965310000|2022-04-14 19:41:50|87866.5|87816.5|87863.1|87813.1|87866.5|87816.5|87860.8|87810.8|18
1649965320000|2022-04-14 19:42:00|87863.2|87813.2|87858.4|87808.4|87865.9|87815.9|87856.7|87806.7|32
1649965330000|2022-04-14 19:42:10|87858.1|87808.1|87860|87810|87861.6|87811.6|87857.8|87807.8|34
1649965340000|2022-04-14 19:42:20|87860.1|87810.1|87860.3|87810.3|87863.7|87813.7|87859.9|87809.9|24
1649965350000|2022-04-14 19:42:30|87860.2|87810.2|87858.7|87808.7|87861.6|87811.6|87857.9|87807.9|32
1649965360000|2022-04-14 19:42:40|87859.1|87809.1|87858.6|87808.6|87859.8|87809.8|87856.2|87806.2|27
1649965370000|2022-04-14 19:42:50|87858.8|87808.8|87855.1|87805.1|87858.9|87808.9|87855.1|87805.1|32
1649965380000|2022-04-14 19:43:00|87855.2|87805.2|87855.1|87805.1|87858.6|87808.6|87854.2|87804.2|54
1649965390000|2022-04-14 19:43:10|87852.9|87802.9|87857.2|87807.2|87860.9|87810.9|87852.9|87802.9|31
1649965400000|2022-04-14 19:43:20|87856.2|87806.2|87847.2|87797.2|87857.2|87807.2|87844.4|87794.4|37
1649965410000|2022-04-14 19:43:30|87846.9|87796.9|87840.8|87790.8|87847.4|87797.4|87839.5|87789.5|48
1649965420000|2022-04-14 19:43:40|87840.6|87790.6|87837.2|87787.2|87842|87792|87835.7|87785.7|50
1649965430000|2022-04-14 19:43:50|87835.3|87785.3|87827.4|87777.4|87841.1|87791.1|87825.7|87775.7|63
1649965440000|2022-04-14 19:44:00|87824.6|87774.6|87816.6|87766.6|87825.3|87775.3|87815.2|87765.2|56
1649965450000|2022-04-14 19:44:10|87816.8|87766.8|87818.8|87768.8|87822.7|87772.7|87816.3|87766.3|35
1649965460000|2022-04-14 19:44:20|87820.6|87770.6|87816.9|87766.9|87822.2|87772.2|87816.6|87766.6|25
1649965470000|2022-04-14 19:44:30|87819.8|87769.8|87817.3|87767.3|87821.5|87771.5|87812.2|87762.2|44
1649965480000|2022-04-14 19:44:40|87817.1|87767.1|87827.2|87777.2|87830.8|87780.8|87813.7|87763.7|34
1649965490000|2022-04-14 19:44:50|87827.8|87777.8|87823.8|87773.8|87828.1|87778.1|87820.9|87770.9|41
1649965500000|2022-04-14 19:45:00|87824.4|87774.4|87822|87772|87828.9|87778.9|87821.7|87771.7|49
1649965510000|2022-04-14 19:45:10|87822.3|87772.3|87831.3|87781.3|87838.4|87788.4|87821|87771|52
1649965520000|2022-04-14 19:45:20|87828.8|87778.8|87824.4|87774.4|87832|87782|87822.5|87772.5|37
1649965530000|2022-04-14 19:45:30|87824.1|87774.1|87822|87772|87825.7|87775.7|87818.1|87768.1|46
1649965540000|2022-04-14 19:45:40|87822.1|87772.1|87826.6|87776.6|87833.8|87783.8|87819.2|87769.2|46
1649965550000|2022-04-14 19:45:50|87826.4|87776.4|87824.8|87774.8|87827.1|87777.1|87822.1|87772.1|29
1649965560000|2022-04-14 19:46:00|87822.3|87772.3|87817.9|87767.9|87822.6|87772.6|87816.7|87766.7|50
1649965570000|2022-04-14 19:46:10|87818.1|87768.1|87821.1|87771.1|87829.7|87779.7|87814.4|87764.4|59
1649965580000|2022-04-14 19:46:20|87819.9|87769.9|87816.7|87766.7|87821.6|87771.6|87816.7|87766.7|41
1649965590000|2022-04-14 19:46:30|87816.5|87766.5|87813.7|87763.7|87817.9|87767.9|87813.1|87763.1|32
1649965600000|2022-04-14 19:46:40|87813.5|87763.5|87813.1|87763.1|87814.3|87764.3|87811.5|87761.5|13
1649965610000|2022-04-14 19:46:50|87813.5|87763.5|87809|87759|87815.4|87765.4|87809|87759|33
1649965620000|2022-04-14 19:47:00|87808.9|87758.9|87815.3|87765.3|87819.9|87769.9|87808.8|87758.8|36
1649965630000|2022-04-14 19:47:10|87814.9|87764.9|87817.6|87767.6|87820.6|87770.6|87814.9|87764.9|18
1649965640000|2022-04-14 19:47:20|87818.2|87768.2|87815.9|87765.9|87820.5|87770.5|87814.7|87764.7|42
1649965650000|2022-04-14 19:47:30|87815.6|87765.6|87815.9|87765.9|87817.6|87767.6|87814.9|87764.9|37
1649965660000|2022-04-14 19:47:40|87816.8|87766.8|87815.7|87765.7|87825.6|87775.6|87813.4|87763.4|48
1649965670000|2022-04-14 19:47:50|87814|87764|87813.9|87763.9|87817.2|87767.2|87811.4|87761.4|40
1649965680000|2022-04-14 19:48:00|87813.7|87763.7|87812.3|87762.3|87819.6|87769.6|87807.4|87757.4|49
1649965690000|2022-04-14 19:48:10|87812.2|87762.2|87812.1|87762.1|87813.7|87763.7|87810|87760|46
1649965700000|2022-04-14 19:48:20|87810.4|87760.4|87809.1|87759.1|87811.8|87761.8|87808.4|87758.4|32
1649965710000|2022-04-14 19:48:30|87809|87759|87809.9|87759.9|87812|87762|87807.9|87757.9|28
1649965720000|2022-04-14 19:48:40|87810|87760|87808|87758|87812.3|87762.3|87808|87758|22
1649965730000|2022-04-14 19:48:50|87810.4|87760.4|87809.6|87759.6|87812.2|87762.2|87808.7|87758.7|46
1649965740000|2022-04-14 19:49:00|87809.5|87759.5|87817.1|87767.1|87818|87768|87809|87759|58
1649965750000|2022-04-14 19:49:10|87816.8|87766.8|87818.4|87768.4|87818.4|87768.4|87813|87763|38
1649965760000|2022-04-14 19:49:20|87819.2|87769.2|87814.4|87764.4|87819.4|87769.4|87811|87761|49
1649965770000|2022-04-14 19:49:30|87814.7|87764.7|87813.6|87763.6|87818.2|87768.2|87811.4|87761.4|57
1649965780000|2022-04-14 19:49:40|87811.9|87761.9|87815.8|87765.8|87816.1|87766.1|87811.9|87761.9|37
1649965790000|2022-04-14 19:49:50|87816.9|87766.9|87817.2|87767.2|87818.7|87768.7|87813.2|87763.2|48
1649965800000|2022-04-14 19:50:00|87817.4|87767.4|87821.2|87771.2|87824.3|87774.3|87817.4|87767.4|45
1649965810000|2022-04-14 19:50:10|87821.1|87771.1|87820.4|87770.4|87821.4|87771.4|87819.9|87769.9|24
1649965820000|2022-04-14 19:50:20|87820.5|87770.5|87822.9|87772.9|87825.1|87775.1|87820.5|87770.5|41
1649965830000|2022-04-14 19:50:30|87823|87773|87824|87774|87825.9|87775.9|87821.2|87771.2|28
1649965840000|2022-04-14 19:50:40|87823.9|87773.9|87810|87760|87827.3|87777.3|87810|87760|33
1649965850000|2022-04-14 19:50:50|87814.1|87764.1|87814.6|87764.6|87820.2|87770.2|87811|87761|48
1649965860000|2022-04-14 19:51:00|87815.2|87765.2|87819.2|87769.2|87827.4|87777.4|87815.2|87765.2|42
1649965870000|2022-04-14 19:51:10|87819.7|87769.7|87823.7|87773.7|87826.9|87776.9|87819.7|87769.7|38
1649965880000|2022-04-14 19:51:20|87823.6|87773.6|87819.9|87769.9|87826.7|87776.7|87816.3|87766.3|47
1649965890000|2022-04-14 19:51:30|87819.4|87769.4|87820.8|87770.8|87825.5|87775.5|87817.6|87767.6|34
1649965900000|2022-04-14 19:51:40|87821.5|87771.5|87823.6|87773.6|87826.3|87776.3|87821.5|87771.5|29
1649965910000|2022-04-14 19:51:50|87823.7|87773.7|87824.4|87774.4|87830.1|87780.1|87823|87773|48
1649965920000|2022-04-14 19:52:00|87825|87775|87825.6|87775.6|87829.1|87779.1|87823.4|87773.4|29
1649965930000|2022-04-14 19:52:10|87825.7|87775.7|87822.9|87772.9|87825.8|87775.8|87822.3|87772.3|33
1649965940000|2022-04-14 19:52:20|87822.8|87772.8|87827.9|87777.9|87829.1|87779.1|87822.7|87772.7|51
1649965950000|2022-04-14 19:52:30|87828.2|87778.2|87833.7|87783.7|87837.2|87787.2|87826.3|87776.3|47
1649965960000|2022-04-14 19:52:40|87833.2|87783.2|87816.1|87766.1|87833.2|87783.2|87814.7|87764.7|57
1649965970000|2022-04-14 19:52:50|87815.8|87765.8|87816.9|87766.9|87820.6|87770.6|87810.1|87760.1|50
1649965980000|2022-04-14 19:53:00|87816.3|87766.3|87808.6|87758.6|87822.6|87772.6|87808.6|87758.6|52
1649965990000|2022-04-14 19:53:10|87809.9|87759.9|87812.6|87762.6|87817.3|87767.3|87809.6|87759.6|27
1649966000000|2022-04-14 19:53:20|87811.9|87761.9|87812.8|87762.8|87816.5|87766.5|87810.1|87760.1|26
1649966010000|2022-04-14 19:53:30|87812.6|87762.6|87808.8|87758.8|87821.4|87771.4|87806.8|87756.8|34
1649966020000|2022-04-14 19:53:40|87809.4|87759.4|87814.5|87764.5|87814.8|87764.8|87808.5|87758.5|26
1649966030000|2022-04-14 19:53:50|87814.6|87764.6|87812.3|87762.3|87816.1|87766.1|87812.3|87762.3|14
1649966040000|2022-04-14 19:54:00|87812.1|87762.1|87815|87765|87816.2|87766.2|87811.8|87761.8|15
1649966050000|2022-04-14 19:54:10|87814.9|87764.9|87818.5|87768.5|87821.7|87771.7|87813|87763|37
1649966060000|2022-04-14 19:54:20|87817.8|87767.8|87828.1|87778.1|87830.4|87780.4|87817.7|87767.7|32
1649966070000|2022-04-14 19:54:30|87827.3|87777.3|87825.7|87775.7|87830|87780|87825.4|87775.4|27
1649966080000|2022-04-14 19:54:40|87826.3|87776.3|87835.5|87785.5|87839.4|87789.4|87825.5|87775.5|41
1649966090000|2022-04-14 19:54:50|87831.8|87781.8|87838.3|87788.3|87838.4|87788.4|87831.7|87781.7|29
1649966100000|2022-04-14 19:55:00|87838.9|87788.9|87840|87790|87840|87790|87836.9|87786.9|21
1649966110000|2022-04-14 19:55:10|87839.7|87789.7|87841.8|87791.8|87841.8|87791.8|87837.8|87787.8|16
1649966120000|2022-04-14 19:55:20|87841.6|87791.6|87840.3|87790.3|87841.6|87791.6|87837.5|87787.5|16
1649966130000|2022-04-14 19:55:30|87840.2|87790.2|87840.5|87790.5|87845.6|87795.6|87835.4|87785.4|17
1649966140000|2022-04-14 19:55:40|87840.3|87790.3|87834.5|87784.5|87840.3|87790.3|87831.9|87781.9|24
1649966150000|2022-04-14 19:55:50|87833.5|87783.5|87834.9|87784.9|87838.9|87788.9|87833.5|87783.5|31
1649966160000|2022-04-14 19:56:00|87834.6|87784.6|87829.4|87779.4|87836.1|87786.1|87823.4|87773.4|27
1649966170000|2022-04-14 19:56:10|87832.7|87782.7|87832.9|87782.9|87834.1|87784.1|87831.4|87781.4|36
1649966180000|2022-04-14 19:56:20|87832.4|87782.4|87832.1|87782.1|87833.6|87783.6|87831.5|87781.5|22
1649966190000|2022-04-14 19:56:30|87832|87782|87832.9|87782.9|87833.2|87783.2|87831.2|87781.2|13
1649966200000|2022-04-14 19:56:40|87832.2|87782.2|87836.3|87786.3|87837|87787|87831.3|87781.3|26
1649966210000|2022-04-14 19:56:50|87836.6|87786.6|87837.5|87787.5|87837.8|87787.8|87835.4|87785.4|20
1649966220000|2022-04-14 19:57:00|87837.2|87787.2|87839.9|87789.9|87841.1|87791.1|87836.6|87786.6|19
1649966230000|2022-04-14 19:57:10|87840|87790|87841.4|87791.4|87841.4|87791.4|87832.8|87782.8|23
1649966240000|2022-04-14 19:57:20|87841|87791|87841.6|87791.6|87844|87794|87840.5|87790.5|13
1649966250000|2022-04-14 19:57:30|87840.7|87790.7|87843.6|87793.6|87844.8|87794.8|87839.4|87789.4|36
1649966260000|2022-04-14 19:57:40|87843.7|87793.7|87848.9|87798.9|87848.9|87798.9|87843.3|87793.3|31
1649966270000|2022-04-14 19:57:50|87848.3|87798.3|87850.8|87800.8|87852.3|87802.3|87848.3|87798.3|26
1649966280000|2022-04-14 19:58:00|87850.6|87800.6|87855.6|87805.6|87856.9|87806.9|87850.6|87800.6|27
1649966290000|2022-04-14 19:58:10|87856.3|87806.3|87854.4|87804.4|87856.6|87806.6|87854|87804|25
1649966300000|2022-04-14 19:58:20|87854.5|87804.5|87855.8|87805.8|87856.9|87806.9|87854|87804|20
1649966310000|2022-04-14 19:58:30|87857.8|87807.8|87860.7|87810.7|87864.4|87814.4|87855.5|87805.5|31
1649966320000|2022-04-14 19:58:40|87857.1|87807.1|87857.8|87807.8|87861.5|87811.5|87856.7|87806.7|32
1649966330000|2022-04-14 19:58:50|87857.5|87807.5|87861.3|87811.3|87861.4|87811.4|87856.2|87806.2|25
1649966340000|2022-04-14 19:59:00|87861.1|87811.1|87859.5|87809.5|87864|87814|87858.6|87808.6|39
1649966350000|2022-04-14 19:59:10|87858.8|87808.8|87868.5|87818.5|87871.6|87821.6|87854.4|87804.4|27
1649966360000|2022-04-14 19:59:20|87868.8|87818.8|87872.9|87822.9|87873|87823|87868.6|87818.6|15
1649966370000|2022-04-14 19:59:30|87872.5|87822.5|87869.5|87819.5|87872.9|87822.9|87869|87819|13
1649966380000|2022-04-14 19:59:40|87869.2|87819.2|87871.5|87821.5|87873.4|87823.4|87866.1|87816.1|27
1649966390000|2022-04-14 19:59:50|87864.4|87814.4|87870.2|87820.2|87871.4|87821.4|87862.4|87812.4|45
1649966400000|2022-04-14 20:00:00|87876|87826|87868.2|87818.2|87876|87826|87866|87816|35
1649966410000|2022-04-14 20:00:10|87868.4|87818.4|87869|87819|87870.3|87820.3|87867.5|87817.5|23
1649966420000|2022-04-14 20:00:20|87868.8|87818.8|87868.9|87818.9|87870|87820|87867.1|87817.1|23
1649966430000|2022-04-14 20:00:30|87868.6|87818.6|87871.1|87821.1|87871.1|87821.1|87868.5|87818.5|23
1649966440000|2022-04-14 20:00:40|87871.6|87821.6|87868.4|87818.4|87871.6|87821.6|87866.2|87816.2|12
1649966450000|2022-04-14 20:00:50|87868.6|87818.6|87868|87818|87871.7|87821.7|87865.9|87815.9|25
1649966460000|2022-04-14 20:01:00|87867.8|87817.8|87870.9|87820.9|87872.5|87822.5|87867.8|87817.8|21
1649966470000|2022-04-14 20:01:10|87871.8|87821.8|87856.1|87806.1|87871.8|87821.8|87853.5|87803.5|50
1649966480000|2022-04-14 20:01:20|87855.1|87805.1|87856.8|87806.8|87859|87809|87848.2|87798.2|44
1649966490000|2022-04-14 20:01:30|87857.2|87807.2|87845.9|87795.9|87858.7|87808.7|87844.9|87794.9|37
1649966500000|2022-04-14 20:01:40|87849.3|87799.3|87850.2|87800.2|87852.9|87802.9|87845.8|87795.8|21
1649966510000|2022-04-14 20:01:50|87850|87800|87844.8|87794.8|87851.3|87801.3|87844.8|87794.8|34
1649966520000|2022-04-14 20:02:00|87844.7|87794.7|87836.8|87786.8|87845.3|87795.3|87835.9|87785.9|41
1649966530000|2022-04-14 20:02:10|87837.3|87787.3|87838.8|87788.8|87839.8|87789.8|87837.3|87787.3|15
1649966540000|2022-04-14 20:02:20|87839.6|87789.6|87836.5|87786.5|87840.2|87790.2|87835.9|87785.9|18
1649966550000|2022-04-14 20:02:30|87839.5|87789.5|87836.2|87786.2|87852.9|87802.9|87836.1|87786.1|45
1649966560000|2022-04-14 20:02:40|87836.4|87786.4|87839.6|87789.6|87842|87792|87834.7|87784.7|31
1649966570000|2022-04-14 20:02:50|87839.7|87789.7|87848.2|87798.2|87848.9|87798.9|87839.7|87789.7|19
1649966580000|2022-04-14 20:03:00|87848.9|87798.9|87847.4|87797.4|87850.8|87800.8|87844|87794|50
1649966590000|2022-04-14 20:03:10|87848.5|87798.5|87851.5|87801.5|87851.5|87801.5|87845.1|87795.1|40
1649966600000|2022-04-14 20:03:20|87849.7|87799.7|87847.4|87797.4|87851|87801|87847.4|87797.4|18
1649966610000|2022-04-14 20:03:30|87848.5|87798.5|87850|87800|87852.9|87802.9|87846.1|87796.1|20
1649966620000|2022-04-14 20:03:40|87850.1|87800.1|87865|87815|87867.1|87817.1|87850.1|87800.1|23
1649966630000|2022-04-14 20:03:50|87864.1|87814.1|87869.5|87819.5|87869.5|87819.5|87863.1|87813.1|21
1649966640000|2022-04-14 20:04:00|87864.4|87814.4|87864.9|87814.9|87866.8|87816.8|87862.7|87812.7|18
1649966650000|2022-04-14 20:04:10|87867.3|87817.3|87863.2|87813.2|87869.2|87819.2|87861.3|87811.3|10
1649966660000|2022-04-14 20:04:20|87864|87814|87906.8|87781.5|87911.4|87815.8|87864|87775.2|9
1649966670000|2022-04-14 20:04:30|87905.7|87778.2|87870.5|87820.5|87906.8|87820.5|87866.6|87778.2|6
1649966680000|2022-04-14 20:04:40|87870|87820|87868.7|87818.7|87871.2|87821.2|87864.3|87814.3|12
1649966690000|2022-04-14 20:04:50|87870.2|87820.2|87871.6|87821.6|87911.9|87821.6|87863.9|87774.9|22
1649966700000|2022-04-14 20:05:00|87871.5|87821.5|87867.9|87817.9|87871.5|87821.5|87866.6|87816.6|17
1649966710000|2022-04-14 20:05:10|87869.2|87819.2|87869.4|87819.4|87871.1|87821.1|87868.7|87818.7|8
1649966720000|2022-04-14 20:05:20|87873.2|87823.2|87870.4|87820.4|87873.2|87823.2|87867.8|87817.8|4
1649966730000|2022-04-14 20:05:30|87870.5|87820.5|87920|87783|87920|87837.7|87865|87782.8|9
1649966740000|2022-04-14 20:05:40|87882|87832|87866.6|87816.6|87914|87832.3|87866.4|87788.4|17
1649966750000|2022-04-14 20:05:50|87867.3|87817.3|87864.6|87814.6|87868.4|87818.4|87861.8|87811.8|17
1649966760000|2022-04-14 20:06:00|87864.8|87814.8|87866.9|87816.9|87866.9|87816.9|87862.3|87812.3|15
1649966770000|2022-04-14 20:06:10|87866|87816|87864.6|87814.6|87866.8|87816.8|87860.5|87810.5|27
1649966780000|2022-04-14 20:06:20|87863.7|87813.7|87865.2|87815.2|87865.2|87815.2|87863|87813|5
1649966790000|2022-04-14 20:06:30|87865.9|87815.9|87867.5|87817.5|87868.9|87818.9|87865.9|87815.9|17
1649966800000|2022-04-14 20:06:40|87867|87817|87871.2|87821.2|87873.1|87823.1|87866.5|87816.5|10
1649966810000|2022-04-14 20:06:50|87874.3|87824.3|87866.4|87816.4|87874.3|87824.3|87865.8|87815.8|6
1649966820000|2022-04-14 20:07:00|87866.9|87816.9|87868|87818|87868.6|87818.6|87866.9|87816.9|5
1649966830000|2022-04-14 20:07:10|87867.9|87817.9|87861.2|87811.2|87867.9|87817.9|87861.2|87811.2|7
1649966840000|2022-04-14 20:07:20|87861|87811|87869|87819|87872.6|87822.6|87858.8|87808.8|7
1649966850000|2022-04-14 20:07:30|87868.6|87818.6|87867.9|87817.9|87869|87819|87863.3|87813.3|13
1649966860000|2022-04-14 20:07:40|87868.4|87818.4|87868.4|87818.4|87868.4|87818.4|87867.5|87817.5|7
1649966870000|2022-04-14 20:07:50|87867.9|87817.9|87866.1|87816.1|87867.9|87817.9|87865.8|87815.8|7
1649966880000|2022-04-14 20:08:00|87867|87817|87867.3|87817.3|87867.3|87817.3|87867|87817|2
1649966890000|2022-04-14 20:08:10|87872.1|87822.1|87866.7|87816.7|87872.1|87822.1|87863.5|87813.5|18
1649966900000|2022-04-14 20:08:20|87870.2|87820.2|87869.1|87819.1|87874.7|87824.7|87868.1|87818.1|14
1649966910000|2022-04-14 20:08:30|87868.9|87818.9|87881.5|87831.5|87881.9|87831.9|87868.9|87818.9|25
1649966920000|2022-04-14 20:08:40|87880.5|87830.5|87880.4|87830.4|87884|87834|87880.2|87830.2|9
1649966930000|2022-04-14 20:08:50|87880.6|87830.6|87881|87831|87881.4|87831.4|87880.6|87830.6|3
1649966940000|2022-04-14 20:09:00|87880.7|87830.7|87886|87836|87886|87836|87880.4|87830.4|11
1649966950000|2022-04-14 20:09:10|87886.9|87836.9|87884.4|87834.4|87895.7|87845.7|87879|87829|13
1649966960000|2022-04-14 20:09:20|87884.1|87834.1|87882.3|87832.3|87884.3|87834.3|87880|87830|20
1649966970000|2022-04-14 20:09:30|87878|87828|87881.3|87831.3|87883.3|87833.3|87878|87828|10
1649966980000|2022-04-14 20:09:40|87881.8|87831.8|87883.3|87833.3|87885.1|87835.1|87881.1|87831.1|20
1649966990000|2022-04-14 20:09:50|87883.2|87833.2|87878.9|87828.9|87886.5|87836.5|87878.1|87828.1|27
1649967000000|2022-04-14 20:10:00|87879.4|87829.4|87882.2|87832.2|87882.9|87832.9|87877.7|87827.7|19
1649967010000|2022-04-14 20:10:10|87882|87832|87877.9|87827.9|87882|87832|87875.3|87825.3|29
1649967020000|2022-04-14 20:10:20|87877.6|87827.6|87879.3|87829.3|87880.2|87830.2|87875.1|87825.1|26
1649967030000|2022-04-14 20:10:30|87880.1|87830.1|87875.6|87825.6|87883.3|87833.3|87874.8|87824.8|29
1649967040000|2022-04-14 20:10:40|87875.8|87825.8|87876.4|87826.4|87876.8|87826.8|87873.9|87823.9|22
1649967050000|2022-04-14 20:10:50|87876.8|87826.8|87875.8|87825.8|87876.8|87826.8|87872.3|87822.3|27
1649967060000|2022-04-14 20:11:00|87875.3|87825.3|87874.3|87824.3|87875.8|87825.8|87871.8|87821.8|11
1649967070000|2022-04-14 20:11:10|87876.5|87826.5|87875|87825|87876.5|87826.5|87874.1|87824.1|7
1649967080000|2022-04-14 20:11:20|87875.8|87825.8|87877.9|87827.9|87878|87828|87873|87823|17
1649967090000|2022-04-14 20:11:30|87878.1|87828.1|87878.1|87828.1|87878.7|87828.7|87874.5|87824.5|20
1649967100000|2022-04-14 20:11:40|87877.8|87827.8|87876.2|87826.2|87882.1|87832.1|87876.2|87826.2|10
1649967110000|2022-04-14 20:11:50|87875.7|87825.7|87875|87825|87876.1|87826.1|87871.7|87821.7|39
1649967120000|2022-04-14 20:12:00|87876.2|87826.2|87861.7|87811.7|87876.8|87826.8|87859.1|87809.1|62
1649967130000|2022-04-14 20:12:10|87861.9|87811.9|87862.7|87812.7|87866.5|87816.5|87858.6|87808.6|25
1649967140000|2022-04-14 20:12:20|87862.4|87812.4|87866.4|87816.4|87866.6|87816.6|87861.6|87811.6|23
1649967150000|2022-04-14 20:12:30|87867.2|87817.2|87867|87817|87868.6|87818.6|87860.3|87810.3|21
1649967160000|2022-04-14 20:12:40|87867.2|87817.2|87860.8|87810.8|87872.8|87822.8|87858.7|87808.7|18
1649967170000|2022-04-14 20:12:50|87861.3|87811.3|87865.1|87815.1|87870.5|87820.5|87861|87811|42
1649967180000|2022-04-14 20:13:00|87864.8|87814.8|87873.4|87823.4|87874.1|87824.1|87864.3|87814.3|35
1649967190000|2022-04-14 20:13:10|87873.1|87823.1|87871.3|87821.3|87875.7|87825.7|87870.5|87820.5|16
1649967200000|2022-04-14 20:13:20|87871.2|87821.2|87870.1|87820.1|87871.7|87821.7|87870.1|87820.1|14
1649967210000|2022-04-14 20:13:30|87870.3|87820.3|87873.1|87823.1|87875|87825|87870.3|87820.3|27
1649967220000|2022-04-14 20:13:40|87874.2|87824.2|87873.1|87823.1|87874.2|87824.2|87872.8|87822.8|5
1649967230000|2022-04-14 20:13:50|87873.7|87823.7|87876.7|87826.7|87876.7|87826.7|87873.2|87823.2|4
1649967240000|2022-04-14 20:14:00|87874.8|87824.8|87875|87825|87878.2|87828.2|87874.8|87824.8|8
1649967250000|2022-04-14 20:14:10|87882.5|87832.5|87895|87845|87895|87845|87869.8|87819.8|13
1649967260000|2022-04-14 20:14:20|87873.7|87823.7|87879.7|87829.7|87880|87830|87871.2|87821.2|16
1649967270000|2022-04-14 20:14:30|87877.7|87827.7|87874.7|87824.7|87882.6|87832.6|87873.6|87823.6|19
1649967280000|2022-04-14 20:14:40|87875.4|87825.4|87876.6|87826.6|87878.4|87828.4|87874.5|87824.5|17
1649967290000|2022-04-14 20:14:50|87876.3|87826.3|87877.8|87827.8|87879.1|87829.1|87874.6|87824.6|31
1649967300000|2022-04-14 20:15:00|87878|87828|87876.6|87826.6|87879.5|87829.5|87876.1|87826.1|22
1649967310000|2022-04-14 20:15:10|87877.5|87827.5|87874.8|87824.8|87877.5|87827.5|87874.2|87824.2|17
1649967320000|2022-04-14 20:15:20|87876.7|87826.7|87876.8|87826.8|87877.4|87827.4|87875.4|87825.4|9
1649967330000|2022-04-14 20:15:30|87875.9|87825.9|87882.1|87832.1|87882.1|87832.1|87875.9|87825.9|15
1649967340000|2022-04-14 20:15:40|87881.4|87831.4|87886.3|87836.3|87890.2|87840.2|87876.7|87826.7|23
1649967350000|2022-04-14 20:15:50|87895|87845|87895.3|87845.3|87895.5|87845.5|87895|87845|4
1649967360000|2022-04-14 20:16:00|87895.4|87845.4|87882.5|87832.5|87895.4|87845.4|87880.2|87830.2|26
1649967370000|2022-04-14 20:16:10|87882.6|87832.6|87885.7|87835.7|87886.1|87836.1|87881.7|87831.7|16
1649967380000|2022-04-14 20:16:20|87886.5|87836.5|87886.5|87836.5|87886.9|87836.9|87884.4|87834.4|8
1649967390000|2022-04-14 20:16:30|87885.5|87835.5|87893.1|87843.1|87894.6|87844.6|87873.2|87823.2|12
1649967400000|2022-04-14 20:16:40|87881.6|87831.6|87880.7|87830.7|87884.6|87834.6|87876.5|87826.5|7
1649967410000|2022-04-14 20:16:50|87880.3|87830.3|87883.7|87833.7|87883.8|87833.8|87880.3|87830.3|6
1649967420000|2022-04-14 20:17:00|87883.1|87833.1|87887|87837|87887|87837|87882.4|87832.4|4
1649967430000|2022-04-14 20:17:10|87880.2|87830.2|87881.4|87831.4|87881.4|87831.4|87880.2|87830.2|2
1649967440000|2022-04-14 20:17:20|87882.7|87832.7|87881|87831|87885|87835|87881|87831|7
1649967450000|2022-04-14 20:17:30|87881.5|87831.5|87879.8|87829.8|87885|87835|87876.9|87826.9|12
1649967460000|2022-04-14 20:17:40|87879.9|87829.9|87878.9|87828.9|87883.4|87833.4|87878.2|87828.2|36
1649967470000|2022-04-14 20:17:50|87880.3|87830.3|87884.6|87834.6|87884.6|87834.6|87876.5|87826.5|22
1649967480000|2022-04-14 20:18:00|87884|87834|87886.1|87836.1|87887.5|87837.5|87877.6|87827.6|45
1649967490000|2022-04-14 20:18:10|87886.6|87836.6|87881.4|87831.4|87886.6|87836.6|87876.9|87826.9|40
1649967500000|2022-04-14 20:18:20|87881.5|87831.5|87883.9|87833.9|87883.9|87833.9|87881|87831|10
1649967510000|2022-04-14 20:18:30|87885.4|87835.4|87884.7|87834.7|87885.4|87835.4|87883|87833|6
1649967520000|2022-04-14 20:18:40|87884.2|87834.2|87886.1|87836.1|87886.1|87836.1|87882.2|87832.2|16
1649967530000|2022-04-14 20:18:50|87886.9|87836.9|87878.2|87828.2|87888.5|87838.5|87875.7|87825.7|24
1649967540000|2022-04-14 20:19:00|87878.3|87828.3|87883.3|87833.3|87884.4|87834.4|87878.3|87828.3|17
1649967550000|2022-04-14 20:19:10|87884|87834|87886.5|87836.5|87886.5|87836.5|87883.9|87833.9|3
1649967560000|2022-04-14 20:19:20|87885.9|87835.9|87890.3|87840.3|87890.3|87840.3|87885.3|87835.3|4
1649967570000|2022-04-14 20:19:30|87889.2|87839.2|87876.6|87826.6|87889.2|87839.2|87871.5|87821.5|39
1649967580000|2022-04-14 20:19:40|87876.9|87826.9|87877.1|87827.1|87878.3|87828.3|87866.8|87816.8|22
1649967590000|2022-04-14 20:19:50|87875.6|87825.6|87849.8|87799.8|87878.3|87828.3|87848.1|87798.1|50
1649967600000|2022-04-14 20:20:00|87850.5|87800.5|87845.2|87795.2|87850.6|87800.6|87842.5|87792.5|18
1649967610000|2022-04-14 20:20:10|87844.7|87794.7|87843.6|87793.6|87845.5|87795.5|87842.6|87792.6|8
1649967620000|2022-04-14 20:20:20|87844.2|87794.2|87845.8|87795.8|87845.8|87795.8|87844|87794|7
1649967630000|2022-04-14 20:20:30|87850.7|87800.7|87850.7|87800.7|87850.7|87800.7|87850.7|87800.7|1
1649967640000|2022-04-14 20:20:40|87840.7|87790.7|87830.9|87780.9|87848.1|87798.1|87813.4|87763.4|14
1649967650000|2022-04-14 20:20:50|87829.9|87779.9|87832.9|87782.9|87874.5|87785.7|87827.5|87739.2|53
1649967660000|2022-04-14 20:21:00|87874.3|87745.7|87888.7|87745|87888.9|87790|87827.6|87742.6|54
1649967670000|2022-04-14 20:21:10|87888.8|87747.3|87880.8|87747.5|87893.5|87752|87879|87743.3|53
1649967680000|2022-04-14 20:21:20|87881.5|87749.9|87845.3|87795.3|87892.5|87796.8|87838.6|87744.2|57
1649967690000|2022-04-14 20:21:30|87845|87795|87845.5|87795.5|87850.5|87800.5|87842.9|87792.9|48
1649967700000|2022-04-14 20:21:40|87847.1|87797.1|87894.1|87765.1|87896.1|87803.6|87844.1|87765.1|27
1649967710000|2022-04-14 20:21:50|87862|87812|87862|87812|87862.5|87812.5|87861.8|87811.8|10
1649967720000|2022-04-14 20:22:00|87862.3|87812.3|87854.7|87804.7|87862.5|87812.5|87853.6|87803.6|7
1649967730000|2022-04-14 20:22:10|87857.2|87807.2|87899.8|87774.7|87899.8|87812|87856.8|87774.7|6
1649967740000|2022-04-14 20:22:20|87862.1|87812.1|87846.6|87796.6|87862.1|87812.1|87842.5|87792.5|28
1649967750000|2022-04-14 20:22:30|87847.8|87797.8|87848.4|87798.4|87852.6|87802.6|87842.1|87792.1|56
1649967760000|2022-04-14 20:22:40|87849.4|87799.4|87852|87802|87856.3|87806.3|87847.1|87797.1|42
1649967770000|2022-04-14 20:22:50|87856|87806|87851.3|87801.3|87858.1|87808.1|87850.2|87800.2|35
1649967780000|2022-04-14 20:23:00|87854.8|87804.8|87851.7|87801.7|87856.3|87806.3|87847.4|87797.4|38
1649967790000|2022-04-14 20:23:10|87849.3|87799.3|87854.1|87804.1|87856.5|87806.5|87848.8|87798.8|50
1649967800000|2022-04-14 20:23:20|87852.9|87802.9|87855|87805|87858.4|87808.4|87851.8|87801.8|45
1649967810000|2022-04-14 20:23:30|87855.1|87805.1|87848.9|87798.9|87858.6|87808.6|87848.7|87798.7|45
1649967820000|2022-04-14 20:23:40|87846.3|87796.3|87854.6|87804.6|87896.5|87807.6|87844.5|87770.2|41
1649967830000|2022-04-14 20:23:50|87895.9|87763|87848.9|87798.9|87897.9|87807.3|87847.7|87763|50
1649967840000|2022-04-14 20:24:00|87849.1|87799.1|87850|87800|87854.1|87804.1|87843.6|87793.6|46
1649967850000|2022-04-14 20:24:10|87855.3|87805.3|87852.7|87802.7|87894.2|87806|87846.5|87766.5|44
1649967860000|2022-04-14 20:24:20|87854.6|87804.6|87856.2|87806.2|87897.9|87806.2|87848.4|87764.9|35
1649967870000|2022-04-14 20:24:30|87854.1|87804.1|87853.6|87803.6|87855.5|87805.5|87849.1|87799.1|36
1649967880000|2022-04-14 20:24:40|87854.2|87804.2|87845.8|87795.8|87893|87804.2|87841.2|87762.3|49
1649967890000|2022-04-14 20:24:50|87846.5|87796.5|87842.7|87792.7|87852.6|87802.6|87841.8|87791.8|44
1649967900000|2022-04-14 20:25:00|87846.6|87796.6|87850.5|87800.5|87852.7|87802.7|87844.8|87794.8|20
1649967910000|2022-04-14 20:25:10|87854.3|87804.3|87852.5|87802.5|87854.3|87804.3|87851.9|87801.9|9
1649967920000|2022-04-14 20:25:20|87852.4|87802.4|87850.8|87800.8|87854.2|87804.2|87848|87798|15
1649967930000|2022-04-14 20:25:30|87892.5|87765.6|87891.1|87753.8|87912|87807.2|87848.8|87753.5|20
1649967940000|2022-04-14 20:25:40|87890.9|87748|87886.6|87750.9|87893.4|87792.8|87842.6|87747.9|19
1649967950000|2022-04-14 20:25:50|87884.2|87756.5|87897.5|87744.4|87897.5|87795.1|87845.1|87744.4|6
1649967960000|2022-04-14 20:26:00|87840.2|87790.2|87893.1|87751.4|87893.1|87794.9|87840.2|87749.2|11
1649967970000|2022-04-14 20:26:10|87889.7|87754.7|87897.7|87753.9|87899.6|87757.6|87882.4|87751.1|17
1649967980000|2022-04-14 20:26:20|87900.8|87744.4|87913.6|87738.9|87915.2|87749.3|87900.8|87736.5|9
1649967990000|2022-04-14 20:26:30|87908.9|87743.1|87881.4|87754.6|87908.9|87754.6|87881.4|87741.9|18
1649968000000|2022-04-14 20:26:40|87840.3|87790.3|87902|87756.5|87907.1|87804|87840.3|87747.7|27
1649968010000|2022-04-14 20:26:50|87904.8|87750.4|87895.6|87742.4|87904.8|87755.6|87883.9|87738.1|17
1649968020000|2022-04-14 20:27:00|87897.4|87739.4|87894|87747.9|87898.4|87754.9|87881.6|87739.4|9
1649968030000|2022-04-14 20:27:10|87840.4|87790.4|87891.5|87751.4|87895.8|87794.4|87840.4|87751.4|10
1649968040000|2022-04-14 20:27:20|87882.7|87751.2|87896|87745.5|87903.4|87754.7|87882.7|87745.5|6
1649968050000|2022-04-14 20:27:30|87894.5|87750.3|87888.7|87753.4|87894.5|87791.2|87840.7|87747.7|13
1649968060000|2022-04-14 20:27:40|87888.1|87753.7|87890.1|87761.3|87895.9|87799|87847.7|87749.4|24
1649968070000|2022-04-14 20:27:50|87849.1|87799.1|87893.2|87763.7|87897|87803.1|87849.1|87762.3|12
1649968080000|2022-04-14 20:28:00|87895.2|87763.1|87852.4|87802.4|87901.5|87802.4|87850.2|87763.1|13
1649968090000|2022-04-14 20:28:10|87895.3|87765.5|87903.9|87764.4|87903.9|87803.5|87853.5|87764.4|4
1649968100000|2022-04-14 20:28:20|87919|87760.7|87852.8|87802.8|87919|87804.3|87852.3|87757.7|11
1649968110000|2022-04-14 20:28:30|87890.5|87765.4|87888.4|87750.7|87907.9|87806.2|87842.7|87742.9|19
1649968120000|2022-04-14 20:28:40|87887.9|87752.5|87888.5|87751.2|87894.3|87791.8|87838.7|87748|22
1649968130000|2022-04-14 20:28:50|87885.8|87751.7|87883.8|87746.5|87896.1|87751.9|87879.8|87746|24
1649968140000|2022-04-14 20:29:00|87883.9|87746.6|87881.5|87747.7|87889.6|87790.1|87840.1|87746|28
1649968150000|2022-04-14 20:29:10|87881|87747.6|87839.5|87789.5|87893.2|87790.1|87839.5|87747.3|46
1649968160000|2022-04-14 20:29:20|87880.1|87750.6|87845|87795|87888.1|87795|87839.5|87748.5|26
1649968170000|2022-04-14 20:29:30|87846.4|87796.4|87884.8|87755.7|87896|87796.7|87840.1|87752.1|20
1649968180000|2022-04-14 20:29:40|87885.1|87756|87884.3|87758.2|87889.8|87795.7|87843.1|87756|31
1649968190000|2022-04-14 20:29:50|87887.8|87757.6|87847.6|87797.6|87892.7|87798.8|87843.2|87754.3|25
1649968200000|2022-04-14 20:30:00|87849.3|87799.3|87853.7|87803.7|87894.8|87803.7|87844.9|87759.2|38
1649968210000|2022-04-14 20:30:10|87853.8|87803.8|87853.6|87803.6|87892.1|87809.9|87851.8|87766.8|35
1649968220000|2022-04-14 20:30:20|87854.4|87804.4|87855.6|87805.6|87859.2|87809.2|87848.6|87798.6|27
1649968230000|2022-04-14 20:30:30|87855.9|87805.9|87849.3|87799.3|87857.3|87807.3|87848.1|87798.1|26
1649968240000|2022-04-14 20:30:40|87849.2|87799.2|87851.5|87801.5|87852.1|87802.1|87847|87797|13
1649968250000|2022-04-14 20:30:50|87848.7|87798.7|87847.5|87797.5|87852|87802|87847.5|87797.5|16
1649968260000|2022-04-14 20:31:00|87847.6|87797.6|87851.2|87801.2|87852.5|87802.5|87847|87797|33
1649968270000|2022-04-14 20:31:10|87851.6|87801.6|87843.4|87793.4|87851.6|87801.6|87839.1|87789.1|30
1649968280000|2022-04-14 20:31:20|87844.5|87794.5|87836.4|87786.4|87844.5|87794.5|87835|87785|26
1649968290000|2022-04-14 20:31:30|87838.1|87788.1|87839.6|87789.6|87845.3|87795.3|87838.1|87788.1|9
1649968300000|2022-04-14 20:31:40|87839.3|87789.3|87838.2|87788.2|87839.6|87789.6|87832.6|87782.6|13
1649968310000|2022-04-14 20:31:50|87838.5|87788.5|87835.8|87785.8|87840.1|87790.1|87835.6|87785.6|30
1649968320000|2022-04-14 20:32:00|87836.1|87786.1|87836.6|87786.6|87838.4|87788.4|87835.7|87785.7|17
1649968330000|2022-04-14 20:32:10|87838.7|87788.7|87835.8|87785.8|87838.7|87788.7|87835.3|87785.3|10
1649968340000|2022-04-14 20:32:20|87835.3|87785.3|87835.2|87785.2|87837.4|87787.4|87832.5|87782.5|9
1649968350000|2022-04-14 20:32:30|87835|87785|87835.6|87785.6|87837|87787|87835|87785|9
1649968360000|2022-04-14 20:32:40|87834.8|87784.8|87835.8|87785.8|87836.7|87786.7|87830.7|87780.7|16
1649968370000|2022-04-14 20:32:50|87842.5|87792.5|87834|87784|87842.5|87792.5|87831.3|87781.3|20
1649968380000|2022-04-14 20:33:00|87835|87785|87836.8|87786.8|87843|87793|87833|87783|8
1649968390000|2022-04-14 20:33:10|87836.4|87786.4|87832|87782|87838.6|87788.6|87827.6|87777.6|11
1649968400000|2022-04-14 20:33:20|87832.3|87782.3|87837.5|87787.5|87839.3|87789.3|87831.4|87781.4|15
1649968410000|2022-04-14 20:33:30|87839|87789|87835.6|87785.6|87841.2|87791.2|87835.6|87785.6|8
1649968420000|2022-04-14 20:33:40|87835.9|87785.9|87837|87787|87839.4|87789.4|87835.6|87785.6|7
1649968430000|2022-04-14 20:33:50|87837.9|87787.9|87839.8|87789.8|87841.4|87791.4|87837|87787|11
1649968440000|2022-04-14 20:34:00|87839.7|87789.7|87836.5|87786.5|87839.7|87789.7|87830.9|87780.9|16
1649968450000|2022-04-14 20:34:10|87835.2|87785.2|87837.7|87787.7|87839|87789|87833.5|87783.5|12
1649968460000|2022-04-14 20:34:20|87837.3|87787.3|87835.2|87785.2|87838|87788|87832.8|87782.8|6
1649968470000|2022-04-14 20:34:30|87835.5|87785.5|87841|87791|87841.9|87791.9|87835.4|87785.4|18
1649968480000|2022-04-14 20:34:40|87841.1|87791.1|87840.6|87790.6|87841.1|87791.1|87821.8|87771.8|18
1649968490000|2022-04-14 20:34:50|87836.4|87786.4|87838.8|87788.8|87841.1|87791.1|87835.3|87785.3|11
1649968500000|2022-04-14 20:35:00|87839.1|87789.1|87842.5|87792.5|87842.8|87792.8|87834.9|87784.9|15
1649968510000|2022-04-14 20:35:10|87842.1|87792.1|87841.7|87791.7|87846|87796|87841.5|87791.5|12
1649968520000|2022-04-14 20:35:20|87842.8|87792.8|87842.5|87792.5|87844|87794|87840|87790|13
1649968530000|2022-04-14 20:35:30|87841.6|87791.6|87841.2|87791.2|87843.5|87793.5|87840.4|87790.4|15
1649968540000|2022-04-14 20:35:40|87842.2|87792.2|87847|87797|87847|87797|87842|87792|14
1649968550000|2022-04-14 20:35:50|87845.8|87795.8|87841.8|87791.8|87846|87796|87840.2|87790.2|6
1649968560000|2022-04-14 20:36:00|87839.4|87789.4|87845.7|87795.7|87851.1|87801.1|87839.4|87789.4|8
1649968570000|2022-04-14 20:36:10|87847.9|87797.9|87844|87794|87849.8|87799.8|87844|87794|7
1649968580000|2022-04-14 20:36:20|87846.6|87796.6|87846.9|87796.9|87848.6|87798.6|87846.2|87796.2|7
1649968590000|2022-04-14 20:36:30|87839.6|87789.6|87849.7|87799.7|87882.7|87799.7|87839.6|87755.3|12
1649968600000|2022-04-14 20:36:40|87846.1|87796.1|87854.6|87804.6|87854.6|87804.6|87846.1|87796.1|2
1649968610000|2022-04-14 20:36:50|87835.8|87785.8|87842.4|87792.4|87842.4|87792.4|87835.6|87785.6|11
1649968620000|2022-04-14 20:37:00|87843.5|87793.5|87841.9|87791.9|87843.5|87793.5|87840.8|87790.8|5
1649968630000|2022-04-14 20:37:10|87833.3|87783.3|87838.8|87788.8|87838.8|87788.8|87833.3|87783.3|3
1649968640000|2022-04-14 20:37:20|87837.3|87787.3|87842.5|87792.5|87844.5|87794.5|87837.3|87787.3|11
1649968650000|2022-04-14 20:37:30|87844.8|87794.8|87847.3|87797.3|87847.3|87797.3|87844.8|87794.8|3
1649968660000|2022-04-14 20:37:40|87835.5|87785.5|87848.9|87798.9|87849.2|87799.2|87829.5|87779.5|22
1649968670000|2022-04-14 20:37:50|87846.3|87796.3|87851.1|87801.1|87851.4|87801.4|87842.1|87792.1|14
1649968680000|2022-04-14 20:38:00|87851.2|87801.2|87848.3|87798.3|87852.1|87802.1|87846.5|87796.5|13
1649968690000|2022-04-14 20:38:10|87849|87799|87859.7|87809.7|87859.7|87809.7|87845.3|87795.3|13
1649968700000|2022-04-14 20:38:20|87860|87810|87849.5|87799.5|87860|87810|87847.7|87797.7|5
1649968710000|2022-04-14 20:38:30|87848.1|87798.1|87852.1|87802.1|87852.1|87802.1|87848.1|87798.1|5
1649968720000|2022-04-14 20:38:40|87852|87802|87846.1|87796.1|87854|87804|87843.1|87793.1|6
1649968730000|2022-04-14 20:38:50|87846.2|87796.2|87854.3|87804.3|87856.2|87806.2|87846.2|87796.2|13
1649968740000|2022-04-14 20:39:00|87855.2|87805.2|87852|87802|87856.1|87806.1|87852|87802|7
1649968750000|2022-04-14 20:39:10|87853.7|87803.7|87844.6|87794.6|87853.8|87803.8|87844.6|87794.6|9
1649968760000|2022-04-14 20:39:20|87846.5|87796.5|87842.7|87792.7|87846.5|87796.5|87842.2|87792.2|10
1649968770000|2022-04-14 20:39:30|87843.3|87793.3|87884.3|87752.5|87884.3|87797.8|87843.3|87752.5|8
1649968780000|2022-04-14 20:39:40|87884.8|87753.4|87844.2|87794.2|87884.8|87794.3|87844.2|87753.4|9
1649968790000|2022-04-14 20:39:50|87847.3|87797.3|87846.1|87796.1|87847.7|87797.7|87842.6|87792.6|14
1649968800000|2022-04-14 20:40:00|87844.6|87794.6|87842.6|87792.6|87882.1|87795.6|87841.9|87755.7|14
1649968810000|2022-04-14 20:40:10|87844|87794|87843.4|87793.4|87844.3|87794.3|87838.9|87788.9|8
1649968820000|2022-04-14 20:40:20|87842.2|87792.2|87842|87792|87842.8|87792.8|87838.7|87788.7|8
1649968830000|2022-04-14 20:40:30|87843.6|87793.6|87842.1|87792.1|87848.8|87798.8|87842.1|87792.1|9
1649968840000|2022-04-14 20:40:40|87841.6|87791.6|87835.1|87785.1|87843.7|87793.7|87835.1|87785.1|8
1649968850000|2022-04-14 20:40:50|87842|87792|87894.2|87753.7|87894.2|87800.7|87842|87753.7|17
1649968860000|2022-04-14 20:41:00|87851.1|87801.1|87840.6|87790.6|87890.3|87801.1|87840.6|87757.5|9
1649968870000|2022-04-14 20:41:10|87840.4|87790.4|87839.5|87789.5|87840.7|87790.7|87839.5|87789.5|5
1649968880000|2022-04-14 20:41:20|87840.4|87790.4|87842.9|87792.9|87878.4|87792.9|87839.7|87752.4|6
1649968890000|2022-04-14 20:41:30|87842.8|87792.8|87847.7|87797.7|87847.7|87797.7|87841.1|87791.1|4
1649968900000|2022-04-14 20:41:40|87846.3|87796.3|87841.8|87791.8|87846.8|87796.8|87840.5|87790.5|11
1649968910000|2022-04-14 20:41:50|87840.6|87790.6|87838.2|87788.2|87842.6|87792.6|87838.1|87788.1|15
1649968920000|2022-04-14 20:42:00|87839.3|87789.3|87839.7|87789.7|87841|87791|87838.1|87788.1|5
1649968930000|2022-04-14 20:42:10|87838.9|87788.9|87834.8|87784.8|87839|87789|87834.8|87784.8|3
1649968940000|2022-04-14 20:42:20|87836.5|87786.5|87843.8|87793.8|87844.4|87794.4|87836.5|87786.5|6
1649968950000|2022-04-14 20:42:30|87884.5|87751.1|87840.2|87790.2|87884.5|87796.8|87838.8|87751.1|12
1649968960000|2022-04-14 20:42:40|87842.9|87792.9|87842.7|87792.7|87842.9|87792.9|87841|87791|7
1649968970000|2022-04-14 20:42:50|87842.5|87792.5|87843.4|87793.4|87845.2|87795.2|87839.5|87789.5|11
1649968980000|2022-04-14 20:43:00|87843.7|87793.7|87842.1|87792.1|87843.9|87793.9|87842|87792|6
1649968990000|2022-04-14 20:43:10|87844.5|87794.5|87839|87789|87844.5|87794.5|87839|87789|6
1649969000000|2022-04-14 20:43:20|87892.6|87745|87838.7|87788.7|87892.6|87788.9|87834|87731.3|20
1649969010000|2022-04-14 20:43:30|87838.5|87788.5|87838|87788|87876.3|87788.9|87835.7|87750.4|9
1649969020000|2022-04-14 20:43:40|87880.6|87743|87875.5|87750.1|87880.6|87750.1|87875.5|87743|3
1649969030000|2022-04-14 20:43:50|87879.6|87753.4|87836.3|87786.3|87880.6|87791.5|87836.3|87752.3|5
1649969040000|2022-04-14 20:44:00|87836.7|87786.7|87881.8|87746.1|87884.8|87786.7|87836.7|87739.9|8
1649969050000|2022-04-14 20:44:10|87887.1|87739.2|87835.3|87785.3|87896|87794.2|87835.3|87729.2|7
1649969060000|2022-04-14 20:44:20|87836.6|87786.6|87836.4|87786.4|87838.9|87788.9|87836.4|87786.4|8
1649969070000|2022-04-14 20:44:30|87837.1|87787.1|87835.4|87785.4|87892.5|87787.1|87835.4|87733|4
1649969080000|2022-04-14 20:44:40|87835.1|87785.1|87835.7|87785.7|87835.7|87785.7|87835.1|87785.1|2
1649969090000|2022-04-14 20:44:50|87883.7|87737.9|87887.5|87746.6|87901.2|87746.6|87883.7|87729.4|6
1649969100000|2022-04-14 20:45:00|87836.5|87786.5|87888.6|87713.3|87892|87789.2|87834.4|87713.3|19
1649969110000|2022-04-14 20:45:10|87892|87717.2|87886.8|87722.5|87892|87722.5|87882.3|87712.2|4
1649969120000|2022-04-14 20:45:20|87872.4|87732.7|87876.6|87729.9|87880.2|87732.7|87871.5|87725|11
1649969130000|2022-04-14 20:45:30|87878.2|87737.4|87876.9|87751.1|87890.8|87787.7|87834|87734.7|21
1649969140000|2022-04-14 20:45:40|87884.1|87736.3|87873.9|87735.6|87886.9|87788.7|87825|87724.8|12
1649969150000|2022-04-14 20:45:50|87865|87738.9|87835|87785|87874.9|87786|87830.2|87735.1|14
1649969160000|2022-04-14 20:46:00|87872|87746.7|87833.2|87783.2|87872|87785.9|87833.2|87746.7|9
1649969170000|2022-04-14 20:46:10|87832.7|87782.7|87830.1|87780.1|87832.7|87782.7|87827|87777|3
1649969180000|2022-04-14 20:46:20|87832.2|87782.2|87834.8|87784.8|87837.3|87787.3|87832.2|87782.2|4
1649969190000|2022-04-14 20:46:30|87881|87737.9|87838|87788|87882.6|87788|87836.4|87736.4|7
1649969200000|2022-04-14 20:46:40|87875.6|87749.5|87880.5|87743.8|87882.9|87787.1|87829.5|87728.7|19
1649969210000|2022-04-14 20:46:50|87877.4|87751.1|87833.7|87783.7|87884.3|87791.9|87832.8|87733.4|16
1649969220000|2022-04-14 20:47:00|87833.9|87783.9|87874.3|87747.8|87875|87787.7|87833.9|87745.6|11
1649969230000|2022-04-14 20:47:10|87876.5|87744.5|87872.5|87746.8|87886.7|87787.9|87837.7|87736.1|13
1649969240000|2022-04-14 20:47:20|87871.6|87745.5|87829.9|87779.9|87871.6|87785.8|87829.9|87745.5|12
1649969250000|2022-04-14 20:47:30|87831.4|87781.4|87830.1|87780.1|87832.7|87782.7|87830.1|87780.1|16
1649969260000|2022-04-14 20:47:40|87831.1|87781.1|87869.1|87741.4|87869.1|87782|87830.3|87741.4|8
1649969270000|2022-04-14 20:47:50|87833.2|87783.2|87826.2|87776.2|87833.6|87783.6|87826.2|87776.2|7
1649969280000|2022-04-14 20:48:00|87837.1|87787.1|87870.2|87736.3|87879.2|87787.1|87825.2|87729.1|16
1649969290000|2022-04-14 20:48:10|87886.6|87724.2|87871.1|87745.6|87886.6|87783.3|87833.3|87724.2|13
1649969300000|2022-04-14 20:48:20|87832.8|87782.8|87830|87780|87869.2|87785.6|87826.5|87741.8|13
1649969310000|2022-04-14 20:48:30|87829.9|87779.9|87832.4|87782.4|87876.1|87786.2|87829.9|87745.4|9
1649969320000|2022-04-14 20:48:40|87832.6|87782.6|87828.9|87778.9|87883.6|87782.8|87827.7|87743.8|7
1649969330000|2022-04-14 20:48:50|87831.3|87781.3|87870.5|87745.3|87885.3|87786.3|87831.1|87737.8|12
1649969340000|2022-04-14 20:49:00|87870.7|87745.5|87825.8|87775.8|87872.8|87783.8|87824.4|87738.6|25
1649969350000|2022-04-14 20:49:10|87825.5|87775.5|87824|87774|87872.8|87777.8|87817.4|87728.6|56
1649969360000|2022-04-14 20:49:20|87818.2|87768.2|87865.4|87728.9|87869.3|87772.7|87818.2|87723.9|23
1649969370000|2022-04-14 20:49:30|87866.4|87727|87864.9|87732.7|87866.4|87772.2|87816.3|87727|51
1649969380000|2022-04-14 20:49:40|87863.3|87733.7|87821.8|87771.8|87863.6|87774.8|87818|87729.8|45
1649969390000|2022-04-14 20:49:50|87819.8|87769.8|87821.1|87771.1|87824.6|87774.6|87817.7|87767.7|47
1649969400000|2022-04-14 20:50:00|87820.5|87770.5|87862.9|87730.1|87877.2|87770.6|87818.1|87721.2|43
1649969410000|2022-04-14 20:50:10|87863.9|87728.2|87867.1|87735.2|87871.3|87771.3|87816.9|87725.2|30
1649969420000|2022-04-14 20:50:20|87864.3|87737.3|87868.4|87736.4|87874.2|87776.2|87825.3|87730.5|32
1649969430000|2022-04-14 20:50:30|87869.1|87734.3|87871.4|87734.3|87880.1|87738.3|87868.2|87726.3|10
1649969440000|2022-04-14 20:50:40|87823.8|87773.8|87824.4|87774.4|87871.5|87776.8|87823.8|87730.8|5
1649969450000|2022-04-14 20:50:50|87822.7|87772.7|87869.6|87737.8|87869.6|87779.4|87822.7|87737.8|4
1649969460000|2022-04-14 20:51:00|87830.3|87780.3|87826.3|87776.3|87866.8|87780.3|87826.3|87739.4|7
1649969470000|2022-04-14 20:51:10|87827.4|87777.4|87822.2|87772.2|87827.5|87777.5|87820.5|87770.5|16
1649969480000|2022-04-14 20:51:20|87823.1|87773.1|87824.9|87774.9|87827|87777|87823.1|87773.1|6
1649969490000|2022-04-14 20:51:30|87827.2|87777.2|87829.7|87779.7|87869.7|87779.7|87827.2|87735.7|8
1649969500000|2022-04-14 20:51:40|87831|87781|87824.3|87774.3|87873.5|87781.5|87824.3|87731.4|8
1649969510000|2022-04-14 20:51:50|87827.8|87777.8|87827.8|87777.8|87827.8|87777.8|87826.3|87776.3|3
1649969520000|2022-04-14 20:52:00|87866.4|87736.2|87824|87774|87870|87779.4|87821|87732.6|11
1649969530000|2022-04-14 20:52:10|87823.7|87773.7|87825.8|87775.8|87825.8|87775.8|87823.7|87773.7|2
1649969540000|2022-04-14 20:52:20|87823.5|87773.5|87829.4|87779.4|87870.6|87779.7|87823.5|87738.2|16
1649969550000|2022-04-14 20:52:30|87835.8|87785.8|87875.1|87737.3|87877.8|87785.8|87831.5|87737.3|11
1649969560000|2022-04-14 20:52:40|87874.2|87736.3|87882.4|87731.2|87890.3|87741|87864.3|87723|24
1649969570000|2022-04-14 20:52:50|87884.9|87728.4|87875.7|87741.2|87892.3|87743.1|87873.8|87723.9|13
1649969580000|2022-04-14 20:53:00|87872.8|87743.6|87888.7|87732.1|87889.7|87743.6|87872.8|87732|7
1649969590000|2022-04-14 20:53:10|87908.1|87720.5|87903.4|87721.4|87908.3|87740.3|87885.5|87720.5|12
1649969600000|2022-04-14 20:53:20|87896.8|87725.7|87895.7|87759|87896.8|87759|87872.4|87725.7|10
1649969610000|2022-04-14 20:53:30|87914.3|87803.7|87888.8|87751.2|87914.3|87803.7|87852.6|87751.2|4
1649969620000|2022-04-14 20:53:40|87890.9|87748|87893.6|87750.6|87898.5|87799.1|87849.1|87741.9|14
1649969630000|2022-04-14 20:53:50|87890.2|87746.2|87845|87795|87891.9|87796.8|87839|87743.8|24
1649969640000|2022-04-14 20:54:00|87846.8|87796.8|87879.6|87754.4|87882.8|87796.8|87842.1|87749.9|13
1649969650000|2022-04-14 20:54:10|87847.9|87797.9|87871.9|87743.5|87873.7|87797.9|87844.7|87742.3|13
1649969660000|2022-04-14 20:54:20|87871.8|87744.1|87868.1|87742.8|87877|87781|87830.7|87738.7|10
1649969670000|2022-04-14 20:54:30|87869.6|87738.1|87882.1|87734.4|87888.5|87740.1|87869.5|87727.6|6
1649969680000|2022-04-14 20:54:40|87885.2|87732.2|87885.4|87737|87885.4|87746.5|87878.5|87732.2|11
1649969690000|2022-04-14 20:54:50|87881.5|87746.1|87834.5|87784.5|87884.1|87784.5|87832.4|87742.5|6
1649969700000|2022-04-14 20:55:00|87834.1|87784.1|87883.9|87737.2|87899.3|87784.1|87834.1|87728.8|45
1649969710000|2022-04-14 20:55:10|87883.1|87737.8|87888|87737.2|87898.9|87748.5|87879.8|87727.4|28
1649969720000|2022-04-14 20:55:20|87895|87735.6|87887.1|87746.6|87895|87752|87886.9|87735.6|24
1649969730000|2022-04-14 20:55:30|87884.6|87751.8|87883.7|87743.2|87888.1|87751.8|87879|87740.3|20
1649969740000|2022-04-14 20:55:40|87882.9|87744.8|87905.6|87739.6|87923.3|87747.3|87882.9|87729.6|54
1649969750000|2022-04-14 20:55:50|87904.4|87740|87894|87739.1|87904.4|87750.9|87884.4|87734.2|31
1649969760000|2022-04-14 20:56:00|87891.9|87738.9|87889.6|87745.3|87894.2|87747.5|87888.1|87737.8|22
1649969770000|2022-04-14 20:56:10|87889.2|87745.7|87900.7|87742.1|87903|87754.3|87882.5|87735|25
1649969780000|2022-04-14 20:56:20|87853.6|87803.6|87905.8|87758.8|87912.2|87803.6|87853.6|87737|38
1649969790000|2022-04-14 20:56:30|87904.9|87760.7|87909.1|87754.4|87909.1|87761.7|87898.8|87753.4|29
1649969800000|2022-04-14 20:56:40|87908.9|87757.9|87910.1|87745.3|87910.2|87811.6|87861.6|87743.4|18
1649969810000|2022-04-14 20:56:50|87911|87741.5|87915.6|87761.9|87927.5|87767.8|87907.1|87741.5|46
1649969820000|2022-04-14 20:57:00|87915.8|87762.2|87903.6|87764.9|87944.2|87781.3|87903.6|87743.8|42
1649969830000|2022-04-14 20:57:10|87930.5|87769.3|87924.7|87754|87930.5|87769.3|87905.8|87736.1|36
1649969840000|2022-04-14 20:57:20|87924.8|87754.1|87919.8|87758.8|87924.8|87764.3|87913.9|87754.1|52
1649969850000|2022-04-14 20:57:30|87919.4|87759.2|87925|87774.9|87931.5|87775.5|87915.9|87753.8|56
1649969860000|2022-04-14 20:57:40|87924.9|87775.1|87908.1|87777.7|87924.9|87825.6|87869.4|87752.1|38
1649969870000|2022-04-14 20:57:50|87869|87819|87907.9|87772.7|87911.4|87819.7|87869|87772.4|13
1649969880000|2022-04-14 20:58:00|87912|87764|87916.8|87767|87924.8|87774.2|87898.4|87759.3|31
1649969890000|2022-04-14 20:58:10|87916.9|87767.1|87912.8|87769.4|87924.3|87770.2|87912.8|87760.1|24
1649969900000|2022-04-14 20:58:20|87913.1|87769.2|87917.7|87769|87926.4|87774.5|87913.1|87758.2|50
1649969910000|2022-04-14 20:58:30|87917.6|87769.1|87921.1|87758.9|87921.1|87777.4|87911.4|87758.9|22
1649969920000|2022-04-14 20:58:40|87920.9|87761.2|87894.6|87756.3|87920.9|87816.8|87861.5|87741.3|30
1649969930000|2022-04-14 20:58:50|87893.7|87750.7|87854.2|87804.2|87926.5|87804.2|87854.2|87734.9|17
1649969940000|2022-04-14 20:59:00|87856.7|87806.7|87901.3|87744.9|87912|87806.7|87845.5|87729.8|46
1649969950000|2022-04-14 20:59:10|87899.3|87746.8|87904.6|87744.3|87913.3|87746.8|87899.3|87730.3|37
1649969960000|2022-04-14 20:59:20|87903.8|87743.5|87902|87747|87923.7|87754.1|87890.2|87728.1|29
1649969970000|2022-04-14 20:59:30|87892|87748.6|87899.5|87739.4|87902.2|87748.6|87892|87739.4|7
1649969980000|2022-04-14 20:59:40|87900.2|87739.2|87897.4|87739.3|87902.2|87740.9|87896.8|87739.1|8
1649969990000|2022-04-14 20:59:50|87895.8|87740.4|87931.8|87735.1|87934.3|87742|87892.8|87731.6|28
1649970000000|2022-04-14 21:00:00|87940.2|87740.2|87959.2|87759.2|87959.2|87759.2|87940.2|87740.2|10
1649970010000|2022-04-14 21:00:10|87961|87761|87958.9|87758.9|87961.1|87761.1|87958.5|87758.5|4
1649970020000|2022-04-14 21:00:20|87960.9|87760.9|87954.4|87754.4|87960.9|87760.9|87946.2|87746.2|7
1649970030000|2022-04-14 21:00:30|87954.5|87754.5|87954.5|87754.5|87954.5|87754.5|87950.4|87750.4|3
1649970040000|2022-04-14 21:00:40|87958.3|87758.3|87958.3|87758.3|87958.3|87758.3|87958.2|87758.2|3
1649970050000|2022-04-14 21:00:50|87957.6|87757.6|87957.7|87757.7|87957.7|87757.7|87957.6|87757.6|2
1649970060000|2022-04-14 21:01:00|87957.6|87757.6|87954.5|87754.5|87957.6|87757.6|87954.5|87754.5|4
1649970070000|2022-04-14 21:01:10|87957.6|87757.6|87957.6|87757.6|87957.6|87757.6|87957.6|87757.6|1
1649970080000|2022-04-14 21:01:20|87957|87757|87953.8|87753.8|87957|87757|87953.8|87753.8|2
1649970090000|2022-04-14 21:01:30|87953.6|87753.6|87953.8|87753.8|87953.8|87753.8|87953.6|87753.6|2
1649970100000|2022-04-14 21:01:40|87954.5|87754.5|87954.5|87754.5|87954.5|87754.5|87954.5|87754.5|1
1649970120000|2022-04-14 21:02:00|87958.3|87758.3|87958.3|87758.3|87958.3|87758.3|87958.3|87758.3|1
1649970130000|2022-04-14 21:02:10|87958.9|87758.9|87955|87755|87958.9|87758.9|87955|87755|3
1649970150000|2022-04-14 21:02:30|87956.7|87756.7|87956.7|87756.7|87956.7|87756.7|87956.7|87756.7|1
1649970170000|2022-04-14 21:02:50|87960.1|87760.1|87960.1|87760.1|87960.1|87760.1|87960.1|87760.1|1
1649970190000|2022-04-14 21:03:10|87958.7|87758.7|87957.5|87757.5|87958.7|87758.7|87957.5|87757.5|2
1649970200000|2022-04-14 21:03:20|87955.2|87755.2|87952.9|87752.9|87955.6|87755.6|87952.9|87752.9|3
1649970210000|2022-04-14 21:03:30|87952.5|87752.5|87952.5|87752.5|87952.5|87752.5|87952.5|87752.5|1
1649970260000|2022-04-14 21:04:20|87951.7|87751.7|87871.1|87671.1|87951.7|87751.7|87864.6|87664.6|7
1649970270000|2022-04-14 21:04:30|87870|87670|87869.9|87669.9|87870|87670|87869.7|87669.7|4
1649970280000|2022-04-14 21:04:40|87874.6|87674.6|87874.6|87674.6|87874.6|87674.6|87874.6|87674.6|1
1649970290000|2022-04-14 21:04:50|87860.1|87660.1|87860.1|87660.1|87860.1|87660.1|87860.1|87660.1|1
1649970300000|2022-04-14 21:05:00|87862.6|87662.6|87868.2|87668.2|87868.2|87668.2|87862.6|87662.6|6
1649970310000|2022-04-14 21:05:10|87876.8|87676.8|87866.2|87666.2|87876.8|87676.8|87866.2|87666.2|2
1649970320000|2022-04-14 21:05:20|87865.1|87665.1|87865.1|87665.1|87865.1|87665.1|87865.1|87665.1|1
1649970330000|2022-04-14 21:05:30|87871.7|87671.7|87871.8|87671.8|87871.8|87671.8|87871.7|87671.7|2
1649970340000|2022-04-14 21:05:40|87871.6|87671.6|87866.2|87666.2|87871.6|87671.6|87866.2|87666.2|2
1649970350000|2022-04-14 21:05:50|87861.9|87661.9|87870|87670|87870|87670|87861.9|87661.9|2
1649970360000|2022-04-14 21:06:00|87872.6|87672.6|87869.1|87669.1|87872.7|87672.7|87869.1|87669.1|5
1649970390000|2022-04-14 21:06:30|87874.2|87674.2|87868.8|87668.8|87874.2|87674.2|87868.8|87668.8|4
1649970400000|2022-04-14 21:06:40|87869|87669|87868.8|87668.8|87869|87669|87868.8|87668.8|2
1649970410000|2022-04-14 21:06:50|87868.6|87668.6|87868.6|87668.6|87871.1|87671.1|87868.6|87668.6|5
1649970420000|2022-04-14 21:07:00|87866.8|87666.8|87868.6|87668.6|87876.3|87676.3|87866.8|87666.8|4
1649970430000|2022-04-14 21:07:10|87868.8|87668.8|87865.9|87665.9|87875|87675|87865.9|87665.9|4
1649970440000|2022-04-14 21:07:20|87874.4|87674.4|87874.3|87674.3|87880.6|87680.6|87874.3|87674.3|5
1649970450000|2022-04-14 21:07:30|87876.8|87676.8|87874.3|87674.3|87876.8|87676.8|87874.3|87674.3|2
1649970460000|2022-04-14 21:07:40|87874.7|87674.7|87873.9|87673.9|87877.9|87677.9|87873.9|87673.9|4
1649970470000|2022-04-14 21:07:50|87879.4|87679.4|87869.9|87669.9|87879.4|87679.4|87869.9|87669.9|3
1649970480000|2022-04-14 21:08:00|87871|87671|87871|87671|87885.9|87685.9|87871|87671|5
1649970490000|2022-04-14 21:08:10|87875.1|87675.1|87879.4|87679.4|87890.4|87690.4|87875.1|87675.1|6
1649970500000|2022-04-14 21:08:20|87879.5|87679.5|87871.4|87671.4|87882.6|87682.6|87871.4|87671.4|5
1649970510000|2022-04-14 21:08:30|87871.2|87671.2|87871.4|87671.4|87871.4|87671.4|87871.2|87671.2|2
1649970520000|2022-04-14 21:08:40|87882.6|87682.6|87870.3|87670.3|87882.6|87682.6|87870.3|87670.3|3
1649970530000|2022-04-14 21:08:50|87878.6|87678.6|87870.5|87670.5|87878.6|87678.6|87870.2|87670.2|6
1649970540000|2022-04-14 21:09:00|87878.8|87678.8|87871.2|87671.2|87878.8|87678.8|87870.5|87670.5|5
1649970550000|2022-04-14 21:09:10|87881.7|87681.7|87868|87668|87881.7|87681.7|87868|87668|3
1649970560000|2022-04-14 21:09:20|87867.9|87667.9|87870.1|87670.1|87878.8|87678.8|87867.9|87667.9|4
1649970570000|2022-04-14 21:09:30|87881.5|87681.5|87869.5|87669.5|87881.5|87681.5|87869.4|87669.4|6
1649970580000|2022-04-14 21:09:40|87866.5|87666.5|87868.2|87668.2|87875.3|87675.3|87866.4|87666.4|7
1649970590000|2022-04-14 21:09:50|87867.8|87667.8|87867.7|87667.7|87871.8|87671.8|87867.4|87667.4|11
1649970600000|2022-04-14 21:10:00|87877.8|87677.8|87872.9|87672.9|87960.7|87760.7|87866.9|87666.9|12
1649970610000|2022-04-14 21:10:10|87917.2|87717.2|87877.9|87677.9|87917.2|87717.2|87874.2|87674.2|15
1649970620000|2022-04-14 21:10:20|87867.3|87667.3|87877.8|87677.8|87901.2|87701.2|87867.3|87667.3|20
1649970630000|2022-04-14 21:10:30|87872.2|87672.2|87881.2|87681.2|87926.7|87726.7|87872.2|87672.2|13
1649970640000|2022-04-14 21:10:40|87881|87681|87933.2|87733.2|87933.2|87733.2|87879.7|87679.7|9
1649970650000|2022-04-14 21:10:50|87864.9|87664.9|87906.9|87706.9|87906.9|87706.9|87864.9|87664.9|9
1649970660000|2022-04-14 21:11:00|87875.3|87675.3|87934.3|87734.3|87934.3|87734.3|87875.3|87675.3|11
1649970670000|2022-04-14 21:11:10|87880.8|87680.8|87879.9|87679.9|87882.3|87682.3|87879.9|87679.9|8
1649970680000|2022-04-14 21:11:20|87919.9|87719.9|87863.8|87663.8|87919.9|87719.9|87861.8|87661.8|7
1649970690000|2022-04-14 21:11:30|87875.2|87675.2|87873.5|87673.5|87902.7|87702.7|87870.5|87670.5|7
1649970700000|2022-04-14 21:11:40|87863.1|87663.1|87872.8|87672.8|87897.7|87697.7|87863.1|87663.1|7
1649970710000|2022-04-14 21:11:50|87876.3|87676.3|87874.1|87674.1|87914.3|87714.3|87874.1|87674.1|7
1649970720000|2022-04-14 21:12:00|87874.8|87674.8|87873.1|87673.1|87874.8|87674.8|87866.4|87666.4|3
1649970730000|2022-04-14 21:12:10|87873|87673|87876.3|87676.3|87876.3|87676.3|87873|87673|5
1649970740000|2022-04-14 21:12:20|87876.4|87676.4|87879.6|87679.6|87879.6|87679.6|87868.6|87668.6|7
1649970750000|2022-04-14 21:12:30|87864.5|87664.5|87875.7|87675.7|87875.7|87675.7|87864.5|87664.5|6
1649970760000|2022-04-14 21:12:40|87875.9|87675.9|87876.5|87676.5|87876.5|87676.5|87873.6|87673.6|7
1649970770000|2022-04-14 21:12:50|87887|87687|87891.1|87691.1|87891.3|87691.3|87886.2|87686.2|6
1649970780000|2022-04-14 21:13:00|87854.6|87654.6|87883.9|87683.9|87891.1|87691.1|87854.6|87654.6|12
1649970790000|2022-04-14 21:13:10|87862.5|87662.5|87871.4|87671.4|87871.4|87671.4|87862.5|87662.5|3
1649970800000|2022-04-14 21:13:20|87841.7|87641.7|87864.5|87664.5|87864.5|87664.5|87841.7|87641.7|3
1649970810000|2022-04-14 21:13:30|87864.8|87664.8|87865.3|87665.3|87865.3|87665.3|87864.8|87664.8|2
1649970820000|2022-04-14 21:13:40|87846.8|87646.8|87859.3|87659.3|87861.1|87661.1|87846.8|87646.8|5
1649970830000|2022-04-14 21:13:50|87894.1|87694.1|87896.9|87696.9|87896.9|87696.9|87894.1|87694.1|2
1649970840000|2022-04-14 21:14:00|87855.1|87655.1|87895.5|87695.5|87897.2|87697.2|87855.1|87655.1|8
1649970850000|2022-04-14 21:14:10|87884.4|87684.4|87884.4|87684.4|87884.4|87684.4|87884.4|87684.4|1
1649970860000|2022-04-14 21:14:20|87893.8|87693.8|87882.2|87682.2|87895.6|87695.6|87879|87679|16
1649970870000|2022-04-14 21:14:30|87897.6|87697.6|87897.5|87697.5|87898.5|87698.5|87897.5|87697.5|3
1649970880000|2022-04-14 21:14:40|87910.9|87710.9|87909.1|87709.1|87912|87712|87906.9|87706.9|5
1649970890000|2022-04-14 21:14:50|87909.6|87709.6|87909.6|87709.6|87909.6|87709.6|87877.7|87677.7|7
1649970900000|2022-04-14 21:15:00|87909.4|87709.4|87904.5|87704.5|87910.8|87710.8|87874.1|87674.1|18
1649970910000|2022-04-14 21:15:10|87899.2|87699.2|87904.2|87704.2|87904.4|87704.4|87899.2|87699.2|4
1649970920000|2022-04-14 21:15:20|87902.3|87702.3|87873.6|87673.6|87902.3|87702.3|87865.8|87665.8|4
1649970930000|2022-04-14 21:15:30|87875.6|87675.6|87884.4|87684.4|87884.5|87684.5|87875.6|87675.6|5
1649970940000|2022-04-14 21:15:40|87890.2|87690.2|87890.2|87690.2|87890.2|87690.2|87890.2|87690.2|1
1649970950000|2022-04-14 21:15:50|87896.4|87696.4|87860.2|87660.2|87896.6|87696.6|87860.2|87660.2|3
1649970960000|2022-04-14 21:16:00|87888.1|87688.1|87893.4|87693.4|87893.4|87693.4|87880.4|87680.4|10
1649970970000|2022-04-14 21:16:10|87892.8|87692.8|87892.2|87692.2|87892.9|87692.9|87890.8|87690.8|6
1649970980000|2022-04-14 21:16:20|87896.8|87696.8|87887.3|87687.3|87896.8|87696.8|87871.3|87671.3|7
1649970990000|2022-04-14 21:16:30|87886.1|87686.1|87904.3|87704.3|87904.3|87704.3|87886.1|87686.1|3
1649971000000|2022-04-14 21:16:40|87860.4|87660.4|87885.5|87685.5|87886.8|87686.8|87860.4|87660.4|5
1649971010000|2022-04-14 21:16:50|87890|87690|87887.4|87687.4|87890|87690|87877.3|87677.3|4
1649971020000|2022-04-14 21:17:00|87898.8|87698.8|87876.8|87676.8|87898.8|87698.8|87876.8|87676.8|5
1649971030000|2022-04-14 21:17:10|87881|87681|87891.9|87691.9|87891.9|87691.9|87881|87681|12
1649971040000|2022-04-14 21:17:20|87890.8|87690.8|87906.5|87706.5|87906.5|87706.5|87890.8|87690.8|11
1649971050000|2022-04-14 21:17:30|87909.1|87709.1|87891.4|87691.4|87909.1|87709.1|87880.4|87680.4|7
1649971060000|2022-04-14 21:17:40|87892.7|87692.7|87897.3|87697.3|87898.4|87698.4|87892.7|87692.7|6
1649971070000|2022-04-14 21:17:50|87905.2|87705.2|87899.7|87699.7|87905.2|87705.2|87891|87691|4
1649971080000|2022-04-14 21:18:00|87897.4|87697.4|87878.5|87678.5|87899.8|87699.8|87878.5|87678.5|4
1649971090000|2022-04-14 21:18:10|87880.9|87680.9|87893|87693|87893|87693|87880.9|87680.9|3
1649971100000|2022-04-14 21:18:20|87900.5|87700.5|87870.2|87670.2|87911.8|87711.8|87870.2|87670.2|4
1649971110000|2022-04-14 21:18:30|87890.9|87690.9|87896.5|87696.5|87896.5|87696.5|87890.9|87690.9|4
1649971120000|2022-04-14 21:18:40|87911.1|87711.1|87865|87665|87911.1|87711.1|87865|87665|5
1649971130000|2022-04-14 21:18:50|87878.2|87678.2|87911.7|87711.7|87911.7|87711.7|87878.2|87678.2|7
1649971140000|2022-04-14 21:19:00|87906.1|87706.1|87876.5|87676.5|87908.2|87708.2|87876.5|87676.5|3
1649971150000|2022-04-14 21:19:10|87891.3|87691.3|87908.8|87708.8|87908.8|87708.8|87891.3|87691.3|6
1649971160000|2022-04-14 21:19:20|87908.2|87708.2|87881.5|87681.5|87911.9|87711.9|87881.5|87681.5|4
1649971170000|2022-04-14 21:19:30|87897.6|87697.6|87893.8|87693.8|87897.6|87697.6|87893.8|87693.8|2
1649971180000|2022-04-14 21:19:40|87874.9|87674.9|87893.8|87693.8|87893.8|87693.8|87873.6|87673.6|6
1649971190000|2022-04-14 21:19:50|87888.4|87688.4|87900.9|87700.9|87901.6|87701.6|87888.4|87688.4|8
1649971200000|2022-04-14 21:20:00|87895.1|87695.1|87899.8|87699.8|87908.2|87708.2|87895.1|87695.1|6
1649971210000|2022-04-14 21:20:10|87916.3|87716.3|87889|87689|87919.4|87719.4|87889|87689|6
1649971220000|2022-04-14 21:20:20|87890|87690|87902.1|87702.1|87902.1|87702.1|87890|87690|4
1649971230000|2022-04-14 21:20:30|87904|87704|87905.5|87705.5|87905.5|87705.5|87894.5|87694.5|3
1649971240000|2022-04-14 21:20:40|87907.5|87707.5|87876.1|87676.1|87907.5|87707.5|87876.1|87676.1|2
1649971250000|2022-04-14 21:20:50|87883.6|87683.6|87903.3|87703.3|87905.4|87705.4|87882.6|87682.6|5
1649971260000|2022-04-14 21:21:00|87903.4|87703.4|87907|87707|87917.6|87717.6|87903.4|87703.4|8
1649971270000|2022-04-14 21:21:10|87910.2|87710.2|87872.9|87672.9|87910.2|87710.2|87872.9|87672.9|3
1649971280000|2022-04-14 21:21:20|87890.3|87690.3|87902|87702|87902|87702|87890.3|87690.3|3
1649971290000|2022-04-14 21:21:30|87889.5|87689.5|87911.1|87711.1|87912.4|87712.4|87889.5|87689.5|5
1649971300000|2022-04-14 21:21:40|87911.6|87711.6|87887.9|87687.9|87911.6|87711.6|87887.9|87687.9|10
1649971310000|2022-04-14 21:21:50|87899.2|87699.2|87902.1|87702.1|87902.1|87702.1|87895.1|87695.1|6
1649971320000|2022-04-14 21:22:00|87911.8|87711.8|87864.3|87664.3|87913|87713|87864.3|87664.3|6
1649971330000|2022-04-14 21:22:10|87898.3|87698.3|87896.7|87696.7|87898.3|87698.3|87896.7|87696.7|2
1649971340000|2022-04-14 21:22:20|87887.4|87687.4|87898.1|87698.1|87898.5|87698.5|87881.2|87681.2|5
1649971350000|2022-04-14 21:22:30|87901.4|87701.4|87875|87675|87905.9|87705.9|87875|87675|4
1649971360000|2022-04-14 21:22:40|87887.4|87687.4|87902.1|87702.1|87902.1|87702.1|87885.8|87685.8|6
1649971370000|2022-04-14 21:22:50|87901.3|87701.3|87910.3|87710.3|87911.4|87711.4|87899.2|87699.2|7
1649971380000|2022-04-14 21:23:00|87908.3|87708.3|87883.7|87683.7|87911.5|87711.5|87883.7|87683.7|6
1649971390000|2022-04-14 21:23:10|87887.7|87687.7|87899.8|87699.8|87899.8|87699.8|87887.7|87687.7|3
1649971400000|2022-04-14 21:23:20|87887.4|87687.4|87893.9|87693.9|87894.4|87694.4|87887.4|87687.4|5
1649971410000|2022-04-14 21:23:30|87891.4|87691.4|87842.1|87642.1|87891.4|87691.4|87842.1|87642.1|2
1649971420000|2022-04-14 21:23:40|87865.5|87665.5|87901.1|87701.1|87902.2|87702.2|87855.7|87655.7|6
1649971430000|2022-04-14 21:23:50|87902.8|87702.8|87886.8|87686.8|87913.9|87713.9|87886.8|87686.8|6
1649971440000|2022-04-14 21:24:00|87904.5|87704.5|87909.1|87709.1|87909.1|87709.1|87904.4|87704.4|4
1649971450000|2022-04-14 21:24:10|87907|87707|87873.3|87673.3|87909.2|87709.2|87873.3|87673.3|6
1649971460000|2022-04-14 21:24:20|87870.8|87670.8|87895.3|87695.3|87898.2|87698.2|87859.6|87659.6|9
1649971470000|2022-04-14 21:24:30|87850.3|87650.3|87879|87679|87879|87679|87850.3|87650.3|2
1649971480000|2022-04-14 21:24:40|87886.8|87686.8|87893.4|87693.4|87909.4|87709.4|87886.8|87686.8|6
1649971490000|2022-04-14 21:24:50|87895.6|87695.6|87896.7|87696.7|87896.7|87696.7|87895.6|87695.6|2
1649971500000|2022-04-14 21:25:00|87905.7|87705.7|87881.5|87681.5|87909.2|87709.2|87881.5|87681.5|6
1649971510000|2022-04-14 21:25:10|87879.6|87679.6|87908.4|87708.4|87941|87741|87873.8|87673.8|9
1649971520000|2022-04-14 21:25:20|87909.3|87709.3|87909.3|87709.3|87909.3|87709.3|87909.3|87709.3|1
1649971530000|2022-04-14 21:25:30|87890|87690|87894|87694|87894.1|87694.1|87890|87690|3
1649971540000|2022-04-14 21:25:40|87896.8|87696.8|87876.2|87676.2|87896.8|87696.8|87876.2|87676.2|2
1649971550000|2022-04-14 21:25:50|87880.2|87680.2|87898.6|87698.6|87900.1|87700.1|87880.2|87680.2|5
1649971560000|2022-04-14 21:26:00|87887.7|87687.7|87894.6|87694.6|87894.8|87694.8|87887.7|87687.7|3
1649971570000|2022-04-14 21:26:10|87901.1|87701.1|87893.5|87693.5|87940.5|87740.5|87893.5|87693.5|10
1649971580000|2022-04-14 21:26:20|87892.2|87692.2|87898.6|87698.6|87898.6|87698.6|87892.2|87692.2|2
1649971590000|2022-04-14 21:26:30|87911.8|87711.8|87880.1|87680.1|87911.8|87711.8|87880.1|87680.1|2
1649971600000|2022-04-14 21:26:40|87898.7|87698.7|87900.9|87700.9|87901|87701|87898.7|87698.7|3
1649971610000|2022-04-14 21:26:50|87908.9|87708.9|87908.9|87708.9|87908.9|87708.9|87908.9|87708.9|1
1649971620000|2022-04-14 21:27:00|87906|87706|87882.9|87682.9|87906|87706|87882.9|87682.9|10
1649971630000|2022-04-14 21:27:10|87892|87692|87901.1|87701.1|87901.1|87701.1|87889.1|87689.1|7
1649971640000|2022-04-14 21:27:20|87900.6|87700.6|87893.4|87693.4|87905.8|87705.8|87893.4|87693.4|6
1649971650000|2022-04-14 21:27:30|87896.5|87696.5|87892.8|87692.8|87896.5|87696.5|87892.8|87692.8|2
1649971660000|2022-04-14 21:27:40|87905.7|87705.7|87906.7|87706.7|87907.9|87707.9|87905.7|87705.7|6
1649971670000|2022-04-14 21:27:50|87906.2|87706.2|87909|87709|87909|87709|87891.6|87691.6|10
1649971680000|2022-04-14 21:28:00|87871.1|87671.1|87871.1|87671.1|87871.1|87671.1|87871.1|87671.1|1
1649971690000|2022-04-14 21:28:10|87884.7|87684.7|87895.4|87695.4|87898.6|87698.6|87884.7|87684.7|9
1649971700000|2022-04-14 21:28:20|87897.2|87697.2|87901.1|87701.1|87901.1|87701.1|87895.7|87695.7|7
1649971710000|2022-04-14 21:28:30|87885.4|87685.4|87890.6|87690.6|87890.6|87690.6|87885.4|87685.4|3
1649971720000|2022-04-14 21:28:40|87895.7|87695.7|87883.5|87683.5|87895.7|87695.7|87857.2|87657.2|5
1649971730000|2022-04-14 21:28:50|87885.1|87685.1|87868.9|87668.9|87888|87688|87846.7|87646.7|11
1649971740000|2022-04-14 21:29:00|87873.4|87673.4|87901|87701|87901.2|87701.2|87859.6|87659.6|10
1649971750000|2022-04-14 21:29:10|87900.9|87700.9|87888.2|87688.2|87900.9|87700.9|87884.3|87684.3|7
1649971760000|2022-04-14 21:29:20|87901.2|87701.2|87902.1|87702.1|87902.1|87702.1|87901.2|87701.2|2
1649971770000|2022-04-14 21:29:30|87870.9|87670.9|87888|87688|87888|87688|87870.9|87670.9|5
1649971780000|2022-04-14 21:29:40|87890.7|87690.7|87887.2|87687.2|87901.9|87701.9|87887.2|87687.2|6
1649971790000|2022-04-14 21:29:50|87891.9|87691.9|87886.9|87686.9|87891.9|87691.9|87870.6|87670.6|5
1649971800000|2022-04-14 21:30:00|87881.9|87681.9|87888.1|87688.1|87890.2|87690.2|87881.9|87681.9|14
1649971810000|2022-04-14 21:30:10|87886|87686|87896.1|87696.1|87897.3|87697.3|87886|87686|9
1649971820000|2022-04-14 21:30:20|87897.4|87697.4|87890.4|87690.4|87897.4|87697.4|87873.9|87673.9|15
1649971830000|2022-04-14 21:30:30|87889.3|87689.3|87901.1|87701.1|87902.3|87702.3|87885.2|87685.2|10
1649971840000|2022-04-14 21:30:40|87880.3|87680.3|87924.1|87724.1|87924.1|87724.1|87860.5|87660.5|12
1649971850000|2022-04-14 21:30:50|87929.2|87729.2|87918.4|87718.4|87932|87732|87918.4|87718.4|11
1649971860000|2022-04-14 21:31:00|87907.2|87707.2|87884.6|87684.6|87918.1|87718.1|87880.8|87680.8|13
1649971870000|2022-04-14 21:31:10|87884.8|87684.8|87899.4|87699.4|87914.3|87714.3|87883.7|87683.7|10
1649971880000|2022-04-14 21:31:20|87870|87670|87877|87677|87887.3|87687.3|87870|87670|11
1649971890000|2022-04-14 21:31:30|87898.8|87698.8|87890|87690|87904.1|87704.1|87877.8|87677.8|13
1649971900000|2022-04-14 21:31:40|87886.2|87686.2|87888.6|87688.6|87889.4|87689.4|87872.2|87672.2|21
1649971910000|2022-04-14 21:31:50|87887.1|87687.1|87875.3|87675.3|87892.6|87692.6|87875.3|87675.3|18
1649971920000|2022-04-14 21:32:00|87882.6|87682.6|87886.7|87686.7|87886.7|87686.7|87871.9|87671.9|16
1649971930000|2022-04-14 21:32:10|87888.1|87688.1|87896.3|87696.3|87901.9|87701.9|87887.2|87687.2|5
1649971940000|2022-04-14 21:32:20|87893.9|87693.9|87893.4|87693.4|87898.3|87698.3|87892.4|87692.4|13
1649971950000|2022-04-14 21:32:30|87884.1|87684.1|87873.5|87673.5|87894.2|87694.2|87873.5|87673.5|15
1649971960000|2022-04-14 21:32:40|87882.4|87682.4|87889.3|87689.3|87891.9|87691.9|87881.6|87681.6|10
1649971970000|2022-04-14 21:32:50|87891.4|87691.4|87882.3|87682.3|87893.4|87693.4|87882.3|87682.3|9
1649971980000|2022-04-14 21:33:00|87884.1|87684.1|87891.3|87691.3|87892.6|87692.6|87883|87683|8
1649971990000|2022-04-14 21:33:10|87888.2|87688.2|87892.7|87692.7|87892.7|87692.7|87888.2|87688.2|5
1649972000000|2022-04-14 21:33:20|87907.3|87707.3|87859.8|87659.8|87907.3|87707.3|87859.8|87659.8|11
1649972010000|2022-04-14 21:33:30|87869|87669|87892.2|87692.2|87892.2|87692.2|87869|87669|6
1649972020000|2022-04-14 21:33:40|87885.9|87685.9|87882.7|87682.7|87891.9|87691.9|87875|87675|12
1649972030000|2022-04-14 21:33:50|87881.1|87681.1|87893.2|87693.2|87893.2|87693.2|87881.1|87681.1|8
1649972040000|2022-04-14 21:34:00|87895.5|87695.5|87875.2|87675.2|87900.7|87700.7|87865.6|87665.6|6
1649972050000|2022-04-14 21:34:10|87882.6|87682.6|87883.6|87683.6|87883.6|87683.6|87882.6|87682.6|3
1649972060000|2022-04-14 21:34:20|87874.2|87674.2|87872.4|87672.4|87882.7|87682.7|87872.4|87672.4|8
1649972070000|2022-04-14 21:34:30|87862.6|87662.6|87888.2|87688.2|87888.5|87688.5|87862.6|87662.6|4
1649972080000|2022-04-14 21:34:40|87879.1|87679.1|87887.6|87687.6|87887.7|87687.7|87879.1|87679.1|3
1649972090000|2022-04-14 21:34:50|87902|87702|87867.2|87667.2|87902|87702|87867.2|87667.2|8
1649972100000|2022-04-14 21:35:00|87887.4|87687.4|87893.8|87693.8|87897.9|87697.9|87886.7|87686.7|11
1649972110000|2022-04-14 21:35:10|87896|87696|87880.2|87680.2|87900.6|87700.6|87880.2|87680.2|14
1649972120000|2022-04-14 21:35:20|87886.6|87686.6|87891.6|87691.6|87893.9|87693.9|87886.6|87686.6|8
1649972130000|2022-04-14 21:35:30|87888.1|87688.1|87883.6|87683.6|87894.8|87694.8|87883.6|87683.6|11
1649972140000|2022-04-14 21:35:40|87886.9|87686.9|87892.2|87692.2|87892.2|87692.2|87886.9|87686.9|4
1649972150000|2022-04-14 21:35:50|87891.5|87691.5|87875|87675|87900.4|87700.4|87875|87675|9
1649972160000|2022-04-14 21:36:00|87891.4|87691.4|87896.2|87696.2|87896.2|87696.2|87881.5|87681.5|9
1649972170000|2022-04-14 21:36:10|87880.8|87680.8|87891.3|87691.3|87891.3|87691.3|87880.8|87680.8|4
1649972180000|2022-04-14 21:36:20|87891.6|87691.6|87885.6|87685.6|87891.6|87691.6|87881.3|87681.3|5
1649972190000|2022-04-14 21:36:30|87888.3|87688.3|87893.5|87693.5|87893.5|87693.5|87888.3|87688.3|2
1649972200000|2022-04-14 21:36:40|87897.1|87697.1|87887|87687|87902.4|87702.4|87873.1|87673.1|12
1649972210000|2022-04-14 21:36:50|87889.5|87689.5|87899|87699|87903.5|87703.5|87889.5|87689.5|7
1649972220000|2022-04-14 21:37:00|87898.6|87698.6|87884.7|87684.7|87903|87703|87874.8|87674.8|9
1649972230000|2022-04-14 21:37:10|87889.5|87689.5|87893.9|87693.9|87897.6|87697.6|87882.1|87682.1|5
1649972240000|2022-04-14 21:37:20|87871.7|87671.7|87878.2|87678.2|87878.2|87678.2|87871.7|87671.7|2
1649972250000|2022-04-14 21:37:30|87884.8|87684.8|87900.1|87700.1|87904.8|87704.8|87884.8|87684.8|5
1649972260000|2022-04-14 21:37:40|87903.4|87703.4|87901.7|87701.7|87903.4|87703.4|87898.3|87698.3|3
1649972270000|2022-04-14 21:37:50|87903.4|87703.4|87893|87693|87903.4|87703.4|87877.8|87677.8|6
1649972280000|2022-04-14 21:38:00|87906.4|87706.4|87906.4|87706.4|87906.4|87706.4|87906.4|87706.4|1
1649972290000|2022-04-14 21:38:10|87897.3|87697.3|87892.1|87692.1|87897.3|87697.3|87872.2|87672.2|6
1649972300000|2022-04-14 21:38:20|87891.6|87691.6|87893|87693|87893.1|87693.1|87890.8|87690.8|4
1649972310000|2022-04-14 21:38:30|87915.6|87715.6|87891.7|87691.7|87915.6|87715.6|87874|87674|10
1649972320000|2022-04-14 21:38:40|87895|87695|87906.3|87706.3|87906.3|87706.3|87895|87695|4
1649972330000|2022-04-14 21:38:50|87906.2|87706.2|87889.6|87689.6|87906.2|87706.2|87878.3|87678.3|7
1649972340000|2022-04-14 21:39:00|87892|87692|87890.8|87690.8|87892.1|87692.1|87890.8|87690.8|3
1649972350000|2022-04-14 21:39:10|87912.8|87712.8|87891|87691|87912.8|87712.8|87876.6|87676.6|9
1649972360000|2022-04-14 21:39:20|87892.2|87692.2|87904.7|87704.7|87904.9|87704.9|87892.2|87692.2|5
1649972370000|2022-04-14 21:39:30|87903.8|87703.8|87903.5|87703.5|87903.8|87703.8|87898.3|87698.3|6
1649972380000|2022-04-14 21:39:40|87871.4|87671.4|87883.9|87683.9|87883.9|87683.9|87871.4|87671.4|2
1649972390000|2022-04-14 21:39:50|87874.7|87674.7|87888.4|87688.4|87890|87690|87874.7|87674.7|5
1649972400000|2022-04-14 21:40:00|87884.8|87684.8|87899.9|87699.9|87916.1|87716.1|87884.8|87684.8|8
1649972410000|2022-04-14 21:40:10|87899.1|87699.1|87893.2|87693.2|87899.9|87699.9|87883.8|87683.8|9
1649972420000|2022-04-14 21:40:20|87902.2|87702.2|87902.5|87702.5|87903.2|87703.2|87900.9|87700.9|8
1649972430000|2022-04-14 21:40:30|87903.4|87703.4|87904.4|87704.4|87904.6|87704.6|87903.4|87703.4|9
1649972440000|2022-04-14 21:40:40|87903.1|87703.1|87894.8|87694.8|87903.1|87703.1|87878.2|87678.2|10
1649972450000|2022-04-14 21:40:50|87896.1|87696.1|87902.3|87702.3|87903.3|87703.3|87893.7|87693.7|8
1649972460000|2022-04-14 21:41:00|87901.9|87701.9|87898.5|87698.5|87903.3|87703.3|87898.5|87698.5|7
1649972470000|2022-04-14 21:41:10|87897.3|87697.3|87891.6|87691.6|87897.4|87697.4|87882.2|87682.2|9
1649972480000|2022-04-14 21:41:20|87899.6|87699.6|87899.6|87699.6|87904.6|87704.6|87899.6|87699.6|11
1649972490000|2022-04-14 21:41:30|87901.3|87701.3|87895.5|87695.5|87901.3|87701.3|87879.4|87679.4|8
1649972500000|2022-04-14 21:41:40|87884.4|87684.4|87892.7|87692.7|87892.7|87692.7|87884.4|87684.4|7
1649972510000|2022-04-14 21:41:50|87902.1|87702.1|87901.9|87701.9|87902.5|87702.5|87900.8|87700.8|7
1649972520000|2022-04-14 21:42:00|87900.1|87700.1|87888.9|87688.9|87902.4|87702.4|87880.5|87680.5|9
1649972530000|2022-04-14 21:42:10|87899.6|87699.6|87904.8|87704.8|87905.1|87705.1|87896.9|87696.9|5
1649972540000|2022-04-14 21:42:20|87876.5|87676.5|87893.7|87693.7|87899.5|87699.5|87876.5|87676.5|11
1649972550000|2022-04-14 21:42:30|87895.9|87695.9|87887.7|87687.7|87900.3|87700.3|87885.1|87685.1|5
1649972560000|2022-04-14 21:42:40|87891.1|87691.1|87879.3|87679.3|87891.1|87691.1|87870.4|87670.4|4
1649972570000|2022-04-14 21:42:50|87882.3|87682.3|87885|87685|87895.1|87695.1|87879.5|87679.5|14
1649972580000|2022-04-14 21:43:00|87884.9|87684.9|87892.7|87692.7|87902|87702|87884.8|87684.8|14
1649972590000|2022-04-14 21:43:10|87893.8|87693.8|87880.3|87680.3|87894.9|87694.9|87872.9|87672.9|17
1649972600000|2022-04-14 21:43:20|87880.6|87680.6|87882.8|87682.8|87906.9|87706.9|87880.6|87680.6|10
1649972610000|2022-04-14 21:43:30|87879.4|87679.4|87879.1|87679.1|87904|87704|87877.7|87677.7|15
1649972620000|2022-04-14 21:43:40|87878.4|87678.4|87879.8|87679.8|87880.6|87680.6|87878.4|87678.4|4
1649972630000|2022-04-14 21:43:50|87880.3|87680.3|87880.5|87680.5|87880.5|87680.5|87879.3|87679.3|4
1649972640000|2022-04-14 21:44:00|87883.8|87683.8|87901.3|87701.3|87919.6|87719.6|87867.8|87667.8|10
1649972650000|2022-04-14 21:44:10|87877.1|87677.1|87884|87684|87884|87684|87877.1|87677.1|3
1649972660000|2022-04-14 21:44:20|87893.2|87693.2|87874.8|87674.8|87893.2|87693.2|87861.1|87661.1|7
1649972670000|2022-04-14 21:44:30|87872.6|87672.6|87891.7|87691.7|87893.6|87693.6|87872.6|87672.6|4
1649972680000|2022-04-14 21:44:40|87892.8|87692.8|87888.8|87688.8|87892.8|87692.8|87888.8|87688.8|3
1649972690000|2022-04-14 21:44:50|87891.8|87691.8|87867.1|87667.1|87891.8|87691.8|87865.8|87665.8|3
1649972700000|2022-04-14 21:45:00|87869.3|87669.3|87895.4|87695.4|87911.4|87711.4|87869.3|87669.3|11
1649972710000|2022-04-14 21:45:10|87889.3|87689.3|87894.3|87694.3|87917.9|87717.9|87889.3|87689.3|9
1649972720000|2022-04-14 21:45:20|87892.9|87692.9|87889|87689|87910.9|87710.9|87887.4|87687.4|14
1649972730000|2022-04-14 21:45:30|87873.8|87673.8|87884.9|87684.9|87884.9|87684.9|87872.4|87672.4|10
1649972740000|2022-04-14 21:45:40|87880.9|87680.9|87882.9|87682.9|87883.9|87683.9|87880.9|87680.9|3
1649972750000|2022-04-14 21:45:50|87892|87692|87890.8|87690.8|87892.4|87692.4|87889.2|87689.2|6
1649972760000|2022-04-14 21:46:00|87857.4|87657.4|87893.8|87693.8|87893.8|87693.8|87857.4|87657.4|2
1649972770000|2022-04-14 21:46:10|87860.7|87660.7|87873.9|87673.9|87874|87674|87860.7|87660.7|3
1649972780000|2022-04-14 21:46:20|87881.4|87681.4|87886.3|87686.3|87889.8|87689.8|87881.4|87681.4|5
1649972790000|2022-04-14 21:46:30|87869|87669|87873.6|87673.6|87883.9|87683.9|87869|87669|9
1649972800000|2022-04-14 21:46:40|87877.7|87677.7|87877.4|87677.4|87880.4|87680.4|87877.4|87677.4|6
1649972810000|2022-04-14 21:46:50|87889.6|87689.6|87867|87667|87889.6|87689.6|87862.7|87662.7|3
1649972820000|2022-04-14 21:47:00|87871|87671|87875.9|87675.9|87875.9|87675.9|87870.8|87670.8|3
1649972830000|2022-04-14 21:47:10|87859.8|87659.8|87859|87659|87880.8|87680.8|87859|87659|4
1649972840000|2022-04-14 21:47:20|87865.4|87665.4|87884.2|87684.2|87897.1|87697.1|87865.4|87665.4|11
1649972850000|2022-04-14 21:47:30|87882.5|87682.5|87883.8|87683.8|87883.8|87683.8|87881.5|87681.5|6
1649972860000|2022-04-14 21:47:40|87888.6|87688.6|87860.4|87660.4|87889.1|87689.1|87860.4|87660.4|3
1649972870000|2022-04-14 21:47:50|87870.6|87670.6|87882.1|87682.1|87884.3|87684.3|87870.6|87670.6|6
1649972880000|2022-04-14 21:48:00|87878.8|87678.8|87860.7|87660.7|87879.6|87679.6|87860.7|87660.7|5
1649972890000|2022-04-14 21:48:10|87869.1|87669.1|87879.1|87679.1|87898.8|87698.8|87869.1|87669.1|8
1649972900000|2022-04-14 21:48:20|87879.3|87679.3|87883|87683|87884|87684|87879.3|87679.3|9
1649972910000|2022-04-14 21:48:30|87881|87681|87871.8|87671.8|87889|87689|87871.8|87671.8|3
1649972920000|2022-04-14 21:48:40|87877.2|87677.2|87885|87685|87885|87685|87877.2|87677.2|4
1649972930000|2022-04-14 21:48:50|87882.4|87682.4|87892.4|87692.4|87892.5|87692.5|87882.4|87682.4|3
1649972940000|2022-04-14 21:49:00|87863|87663|87867|87667|87867|87667|87863|87663|2
1649972950000|2022-04-14 21:49:10|87883.8|87683.8|87882.9|87682.9|87883.8|87683.8|87881.3|87681.3|4
1649972960000|2022-04-14 21:49:20|87880.3|87680.3|87880.3|87680.3|87880.3|87680.3|87880.3|87680.3|1
1649972970000|2022-04-14 21:49:30|87889.9|87689.9|87869.7|87669.7|87889.9|87689.9|87862.8|87662.8|3
1649972980000|2022-04-14 21:49:40|87873.3|87673.3|87876.8|87676.8|87876.8|87676.8|87873.2|87673.2|3
1649973000000|2022-04-14 21:50:00|87865.4|87665.4|87878|87678|87883.7|87683.7|87865.4|87665.4|6
1649973010000|2022-04-14 21:50:10|87878.3|87678.3|87881.1|87681.1|87881.1|87681.1|87878.3|87678.3|3
1649973020000|2022-04-14 21:50:20|87880.9|87680.9|87887|87687|87887|87687|87880.9|87680.9|6
1649973030000|2022-04-14 21:50:30|87889.7|87689.7|87877.1|87677.1|87889.7|87689.7|87860.8|87660.8|8
1649973040000|2022-04-14 21:50:40|87885.5|87685.5|87885.5|87685.5|87885.5|87685.5|87885.5|87685.5|1
1649973050000|2022-04-14 21:50:50|87855.2|87655.2|87867.3|87667.3|87867.3|87667.3|87855.2|87655.2|2
1649973060000|2022-04-14 21:51:00|87874|87674|87863.4|87663.4|87878.6|87678.6|87863.4|87663.4|4
1649973070000|2022-04-14 21:51:10|87867.3|87667.3|87880.8|87680.8|87880.9|87680.9|87867.3|87667.3|4
1649973080000|2022-04-14 21:51:20|87876.1|87676.1|87876.1|87676.1|87876.1|87676.1|87876.1|87676.1|1
1649973090000|2022-04-14 21:51:30|87889|87689|87869.8|87669.8|87889|87689|87869.8|87669.8|2
1649973100000|2022-04-14 21:51:40|87861.2|87661.2|87873.5|87673.5|87887.8|87687.8|87861.2|87661.2|5
1649973110000|2022-04-14 21:51:50|87879.9|87679.9|87879.9|87679.9|87879.9|87679.9|87879.9|87679.9|1
1649973120000|2022-04-14 21:52:00|87880|87680|87862.4|87662.4|87880.9|87680.9|87862.4|87662.4|3
1649973130000|2022-04-14 21:52:10|87870.7|87670.7|87880.6|87680.6|87880.6|87680.6|87870.7|87670.7|4
1649973140000|2022-04-14 21:52:20|87879.3|87679.3|87871.9|87671.9|87879.3|87679.3|87854.3|87654.3|6
1649973150000|2022-04-14 21:52:30|87874|87674|87883|87683|87885.2|87685.2|87868.5|87668.5|6
1649973160000|2022-04-14 21:52:40|87882.9|87682.9|87874.1|87674.1|87885.3|87685.3|87866.1|87666.1|13
1649973170000|2022-04-14 21:52:50|87838.4|87638.4|87879.9|87679.9|87880.9|87680.9|87838.4|87638.4|8
1649973180000|2022-04-14 21:53:00|87877.7|87677.7|87878.2|87678.2|87885.9|87685.9|87874.3|87674.3|9
1649973190000|2022-04-14 21:53:10|87879.9|87679.9|87888.1|87688.1|87888.1|87688.1|87879.9|87679.9|5
1649973200000|2022-04-14 21:53:20|87888|87688|87887.8|87687.8|87889.7|87689.7|87887.8|87687.8|4
1649973210000|2022-04-14 21:53:30|87888|87688|87860.5|87660.5|87888|87688|87860.5|87660.5|4
1649973220000|2022-04-14 21:53:40|87872|87672|87873.9|87673.9|87877|87677|87872|87672|6
1649973230000|2022-04-14 21:53:50|87877.2|87677.2|87878.6|87678.6|87878.6|87678.6|87877.2|87677.2|2
1649973240000|2022-04-14 21:54:00|87881.4|87681.4|87887.2|87687.2|87887.6|87687.6|87880.9|87680.9|10
1649973250000|2022-04-14 21:54:10|87887.5|87687.5|87848.7|87648.7|87887.5|87687.5|87848.7|87648.7|2
1649973260000|2022-04-14 21:54:20|87861.5|87661.5|87864.8|87664.8|87864.8|87664.8|87861.5|87661.5|2
1649973270000|2022-04-14 21:54:30|87850.7|87650.7|87841|87641|87874.5|87674.5|87841|87641|4
1649973280000|2022-04-14 21:54:40|87839.8|87639.8|87867.7|87667.7|87874.9|87674.9|87839.8|87639.8|3
1649973290000|2022-04-14 21:54:50|87859.4|87659.4|87855.2|87655.2|87874.1|87674.1|87855.2|87655.2|4
1649973300000|2022-04-14 21:55:00|87890.3|87690.3|87889|87689|87890.5|87690.5|87886.4|87686.4|6
1649973310000|2022-04-14 21:55:10|87887.7|87687.7|87870.8|87670.8|87887.7|87687.7|87861.1|87661.1|6
1649973320000|2022-04-14 21:55:20|87874.3|87674.3|87876.6|87676.6|87889.8|87689.8|87867.5|87667.5|5
1649973330000|2022-04-14 21:55:30|87860.7|87660.7|87864|87664|87864|87664|87860.7|87660.7|2
1649973340000|2022-04-14 21:55:40|87869.2|87669.2|87845.4|87645.4|87869.2|87669.2|87845.4|87645.4|2
1649973350000|2022-04-14 21:55:50|87847|87647|87847|87647|87847|87647|87847|87647|1
1649973360000|2022-04-14 21:56:00|87890.4|87690.4|87890.4|87690.4|87890.4|87690.4|87890.4|87690.4|1
1649973370000|2022-04-14 21:56:10|87886.9|87686.9|87886.9|87686.9|87886.9|87686.9|87886.4|87686.4|3
1649973380000|2022-04-14 21:56:20|87872.5|87672.5|87861.3|87661.3|87876.8|87676.8|87861.3|87661.3|3
1649973390000|2022-04-14 21:56:30|87869.8|87669.8|87871.6|87671.6|87871.6|87671.6|87869.8|87669.8|2
1649973400000|2022-04-14 21:56:40|87878|87678|87877.9|87677.9|87882.6|87682.6|87874.6|87674.6|12
1649973410000|2022-04-14 21:56:50|87888.4|87688.4|87888.4|87688.4|87888.4|87688.4|87888.4|87688.4|1
1649973420000|2022-04-14 21:57:00|87886|87686|87885.7|87685.7|87886|87686|87885.4|87685.4|3
1649973430000|2022-04-14 21:57:10|87886|87686|87865.1|87665.1|87886|87686|87858|87658|3
1649973440000|2022-04-14 21:57:20|87872|87672|87885.6|87685.6|87887.9|87687.9|87872|87672|4
1649973450000|2022-04-14 21:57:30|87888.5|87688.5|87885.8|87685.8|87888.5|87688.5|87882.4|87682.4|11
1649973460000|2022-04-14 21:57:40|87885.7|87685.7|87889.4|87689.4|87890.5|87690.5|87885.7|87685.7|6
1649973470000|2022-04-14 21:57:50|87890.9|87690.9|87883.8|87683.8|87904.4|87704.4|87883.8|87683.8|15
1649973480000|2022-04-14 21:58:00|87893.4|87693.4|87889.9|87689.9|87893.4|87693.4|87874.7|87674.7|13
1649973490000|2022-04-14 21:58:10|87881.5|87681.5|87891.7|87691.7|87916.2|87716.2|87881.5|87681.5|14
1649973500000|2022-04-14 21:58:20|87894.8|87694.8|87894.5|87694.5|87897.8|87697.8|87892.8|87692.8|15
1649973510000|2022-04-14 21:58:30|87896|87696|87889.8|87689.8|87896|87696|87885.8|87685.8|17
1649973520000|2022-04-14 21:58:40|87892.5|87692.5|87876.1|87676.1|87899.3|87699.3|87876.1|87676.1|18
1649973530000|2022-04-14 21:58:50|87882|87682|87885.2|87685.2|87899.2|87699.2|87876.8|87676.8|30
1649973540000|2022-04-14 21:59:00|87894.7|87694.7|87889|87689|87898.9|87698.9|87878|87678|20
1649973550000|2022-04-14 21:59:10|87887.9|87687.9|87890.5|87690.5|87895.1|87695.1|87886.6|87686.6|18
1649973560000|2022-04-14 21:59:20|87888.7|87688.7|87890.8|87690.8|87907.5|87707.5|87881.3|87681.3|17
1649973570000|2022-04-14 21:59:30|87888.7|87688.7|87893.2|87693.2|87896.3|87696.3|87887.7|87687.7|14
1649973580000|2022-04-14 21:59:40|87882.4|87682.4|87891.6|87691.6|87892.4|87692.4|87882.4|87682.4|8
1649973590000|2022-04-14 21:59:50|87888.1|87688.1|87892|87692|87892.6|87692.6|87885.8|87685.8|16
1649973600000|2022-04-14 22:00:00|87877.5|87677.5|87882|87682|87894|87694|87870.9|87670.9|44
1649973610000|2022-04-14 22:00:10|87877.5|87677.5|87885.3|87685.3|87888.1|87688.1|87876.6|87676.6|30
1649973620000|2022-04-14 22:00:20|87885.2|87685.2|87887.3|87687.3|87887.3|87687.3|87885.1|87685.1|4
1649973630000|2022-04-14 22:00:30|87891.3|87691.3|87891.3|87691.3|87891.3|87691.3|87891.3|87691.3|1
1649973640000|2022-04-14 22:00:40|87895.2|87695.2|87875.2|87675.2|87901.7|87701.7|87875.2|87675.2|9
1649973650000|2022-04-14 22:00:50|87901.7|87701.7|87877.9|87677.9|87904.1|87704.1|87873.8|87673.8|11
1649973660000|2022-04-14 22:01:00|87878|87678|87890.8|87690.8|87902.9|87702.9|87878|87678|11
1649973670000|2022-04-14 22:01:10|87893.4|87693.4|87900|87700|87905.8|87705.8|87890.1|87690.1|18
1649973680000|2022-04-14 22:01:20|87897.6|87697.6|87894.5|87694.5|87900|87700|87893.7|87693.7|32
1649973690000|2022-04-14 22:01:30|87894.4|87694.4|87895.5|87695.5|87902.8|87702.8|87894.4|87694.4|4
1649973700000|2022-04-14 22:01:40|87894.7|87694.7|87898.2|87698.2|87898.2|87698.2|87894.7|87694.7|5
1649973710000|2022-04-14 22:01:50|87897.9|87697.9|87892.7|87692.7|87899.1|87699.1|87889.3|87689.3|13
1649973720000|2022-04-14 22:02:00|87893.6|87693.6|87897.7|87697.7|87897.7|87697.7|87878.9|87678.9|13
1649973730000|2022-04-14 22:02:10|87897.6|87697.6|87898.6|87698.6|87906.8|87706.8|87884.7|87684.7|23
1649973740000|2022-04-14 22:02:20|87900.4|87700.4|87974.2|87774.2|87979.3|87779.3|87897.5|87697.5|20
1649973750000|2022-04-14 22:02:30|87975.6|87775.6|87967.8|87767.8|87994.1|87794.1|87967.8|87767.8|10
1649973760000|2022-04-14 22:02:40|87979.9|87779.9|87988.3|87788.3|87988.3|87788.3|87968|87768|14
1649973770000|2022-04-14 22:02:50|87984.7|87784.7|87957.9|87757.9|87988.5|87788.5|87953.5|87753.5|15
1649973780000|2022-04-14 22:03:00|87957.2|87757.2|87987.9|87787.9|87993.2|87793.2|87957.2|87757.2|8
1649973790000|2022-04-14 22:03:10|87982.9|87782.9|87933.3|87733.3|87982.9|87782.9|87904.6|87704.6|13
1649973800000|2022-04-14 22:03:20|87937.4|87737.4|87914.1|87714.1|87969.7|87769.7|87910.5|87710.5|33
1649973810000|2022-04-14 22:03:30|87940.6|87740.6|87934.6|87734.6|87942.4|87742.4|87927.6|87727.6|25
1649973820000|2022-04-14 22:03:40|87935.2|87735.2|87935.6|87735.6|87943.6|87743.6|87929.7|87729.7|19
1649973830000|2022-04-14 22:03:50|87935.3|87735.3|87934|87734|87940.6|87740.6|87932.5|87732.5|21
1649973840000|2022-04-14 22:04:00|87933.6|87733.6|87932.6|87732.6|87936.2|87736.2|87914.9|87714.9|14
1649973850000|2022-04-14 22:04:10|87933.5|87733.5|87928.3|87728.3|87933.5|87733.5|87911.7|87711.7|17
1649973860000|2022-04-14 22:04:20|87932.6|87732.6|87915.5|87715.5|87938.8|87738.8|87915.5|87715.5|17
1649973870000|2022-04-14 22:04:30|87924.1|87724.1|87937|87737|87937.9|87737.9|87924.1|87724.1|13
1649973880000|2022-04-14 22:04:40|87937.2|87737.2|87939.2|87739.2|87941.8|87741.8|87912.1|87712.1|14
1649973890000|2022-04-14 22:04:50|87929.5|87729.5|87937.2|87737.2|87937.2|87737.2|87915.4|87715.4|13
1649973900000|2022-04-14 22:05:00|87939|87739|87916.2|87716.2|87943.5|87743.5|87916.2|87716.2|12
1649973910000|2022-04-14 22:05:10|87942.1|87742.1|87933.7|87733.7|87942.1|87742.1|87928.4|87728.4|14
1649973920000|2022-04-14 22:05:20|87932.5|87732.5|87930.6|87730.6|87933.4|87733.4|87909.3|87709.3|15
1649973930000|2022-04-14 22:05:30|87930.3|87730.3|87937.7|87737.7|87941.7|87741.7|87925.5|87725.5|35
1649973940000|2022-04-14 22:05:40|87937.5|87737.5|87949.6|87749.6|87949.6|87749.6|87928.6|87728.6|33
1649973950000|2022-04-14 22:05:50|87947.6|87747.6|87951.5|87751.5|87952.6|87752.6|87946.6|87746.6|13
1649973960000|2022-04-14 22:06:00|87952.5|87752.5|87936.4|87736.4|87954.1|87754.1|87934.6|87734.6|19
1649973970000|2022-04-14 22:06:10|87939.2|87739.2|87946.7|87746.7|87948.8|87748.8|87925.3|87725.3|22
1649973980000|2022-04-14 22:06:20|87948.8|87748.8|87942.6|87742.6|87954|87754|87942.6|87742.6|26
1649973990000|2022-04-14 22:06:30|87943.1|87743.1|87946.6|87746.6|87948.3|87748.3|87920.6|87720.6|16
1649974000000|2022-04-14 22:06:40|87946.5|87746.5|87939.4|87739.4|87953.6|87753.6|87931.6|87731.6|15
1649974010000|2022-04-14 22:06:50|87939.3|87739.3|87948.3|87748.3|87952.5|87752.5|87932.3|87732.3|14
1649974020000|2022-04-14 22:07:00|87949.6|87749.6|87944.5|87744.5|87949.7|87749.7|87931.6|87731.6|11
1649974030000|2022-04-14 22:07:10|87942.1|87742.1|87940.3|87740.3|87945.1|87745.1|87934.3|87734.3|11
1649974040000|2022-04-14 22:07:20|87945.7|87745.7|87944.9|87744.9|87945.8|87745.8|87942.5|87742.5|8
1649974050000|2022-04-14 22:07:30|87943.6|87743.6|87949.4|87749.4|87951.8|87751.8|87943.6|87743.6|10
1649974060000|2022-04-14 22:07:40|87949.9|87749.9|87935.5|87735.5|87949.9|87749.9|87931.3|87731.3|5
1649974070000|2022-04-14 22:07:50|87937.6|87737.6|87934.6|87734.6|87938.1|87738.1|87920.3|87720.3|7
1649974080000|2022-04-14 22:08:00|87933.4|87733.4|87954.3|87734.3|87954.3|87744.8|87933.4|87733.4|12
1649974090000|2022-04-14 22:08:10|87952.3|87732.3|87951.9|87731.9|87953.8|87733.8|87941.2|87721.2|8
1649974100000|2022-04-14 22:08:20|87949.9|87729.9|87952.5|87732.5|87956.4|87736.4|87949.9|87729.9|15
1649974110000|2022-04-14 22:08:30|87952.3|87732.3|87962.5|87742.5|87962.8|87742.8|87951.9|87731.9|13
1649974120000|2022-04-14 22:08:40|87962.3|87742.3|87957.9|87737.9|87964.1|87744.1|87952.6|87732.6|14
1649974130000|2022-04-14 22:08:50|87955.5|87735.5|87950|87730|87955.5|87735.5|87941.7|87721.7|8
1649974140000|2022-04-14 22:09:00|87953.7|87733.7|87963.6|87743.6|87963.6|87743.6|87953|87733|12
1649974150000|2022-04-14 22:09:10|87964.7|87744.7|87962.2|87742.2|87964.7|87744.7|87962.2|87742.2|8
1649974160000|2022-04-14 22:09:20|87946|87726|87953.4|87733.4|87953.4|87733.4|87946|87726|4
1649974170000|2022-04-14 22:09:30|87960.5|87740.5|87966.1|87746.1|87966.1|87746.1|87958.9|87738.9|4
1649974180000|2022-04-14 22:09:40|87966|87746|87962.9|87742.9|87968.3|87748.3|87943.9|87723.9|9
1649974190000|2022-04-14 22:09:50|87968|87748|87964.3|87744.3|87968|87748|87955.6|87735.6|19
1649974200000|2022-04-14 22:10:00|87961|87741|87951.9|87731.9|87964.9|87744.9|87951.9|87731.9|10
1649974210000|2022-04-14 22:10:10|87953.7|87733.7|87958.8|87738.8|87958.8|87738.8|87952.3|87732.3|7
1649974220000|2022-04-14 22:10:20|87960.8|87740.8|87960.7|87740.7|87960.9|87740.9|87959.3|87739.3|6
1649974230000|2022-04-14 22:10:30|87960.9|87740.9|87953.4|87733.4|87961.2|87741.2|87942.6|87722.6|8
1649974240000|2022-04-14 22:10:40|87932.5|87712.5|87949|87729|87949|87729|87932.5|87712.5|4
1649974250000|2022-04-14 22:10:50|87946.3|87726.3|87944.5|87724.5|87946.3|87726.3|87944.5|87724.5|2
1649974260000|2022-04-14 22:11:00|87960.6|87740.6|87951.7|87731.7|87960.6|87740.6|87948.8|87728.8|7
1649974270000|2022-04-14 22:11:10|87950.8|87730.8|87958.7|87738.7|87961|87741|87950.8|87730.8|9
1649974280000|2022-04-14 22:11:20|87958.3|87738.3|87959.1|87739.1|87961.2|87741.2|87958.3|87738.3|5
1649974290000|2022-04-14 22:11:30|87960.1|87740.1|87945.4|87725.4|87961.2|87741.2|87927.5|87707.5|8
1649974300000|2022-04-14 22:11:40|87944.9|87724.9|87961.1|87741.1|87961.2|87741.2|87940.7|87720.7|9
1649974310000|2022-04-14 22:11:50|87958.8|87738.8|87951.7|87731.7|87960.9|87740.9|87946.2|87726.2|13
1649974320000|2022-04-14 22:12:00|87952.5|87732.5|87959.9|87739.9|87961|87741|87952.5|87732.5|8
1649974330000|2022-04-14 22:12:10|87960.8|87740.8|87951.6|87731.6|87960.8|87740.8|87944.9|87724.9|7
1649974340000|2022-04-14 22:12:20|87952.4|87732.4|87960.5|87740.5|87961.1|87741.1|87943|87723|10
1649974350000|2022-04-14 22:12:30|87959.9|87739.9|87947.2|87727.2|87960.5|87740.5|87928.2|87708.2|9
1649974360000|2022-04-14 22:12:40|87942|87722|87953|87733|87953|87733|87935.8|87715.8|5
1649974370000|2022-04-14 22:12:50|87952.9|87732.9|87953.6|87733.6|87953.9|87733.9|87951.8|87731.8|6
1649974380000|2022-04-14 22:13:00|87958.3|87738.3|87957.9|87737.9|87958.3|87738.3|87957.9|87737.9|2
1649974390000|2022-04-14 22:13:10|87932.7|87712.7|87952.5|87732.5|87952.5|87732.5|87932.7|87712.7|7
1649974400000|2022-04-14 22:13:20|87952.2|87732.2|87951.7|87731.7|87958.5|87738.5|87933.5|87713.5|15
1649974410000|2022-04-14 22:13:30|87952.5|87732.5|87946.6|87726.6|87955.8|87735.8|87943.2|87723.2|15
1649974420000|2022-04-14 22:13:40|87944.1|87724.1|87954.7|87734.7|87955.8|87735.8|87944.1|87724.1|15
1649974430000|2022-04-14 22:13:50|87958|87738|87965.1|87745.1|87966|87746|87958|87738|9
1649974440000|2022-04-14 22:14:00|87965|87745|87948.6|87728.6|87965|87745|87945.5|87725.5|8
1649974450000|2022-04-14 22:14:10|87953.3|87733.3|87960.9|87740.9|87961.1|87741.1|87953.3|87733.3|15
1649974460000|2022-04-14 22:14:20|87957.9|87737.9|87956.8|87736.8|87957.9|87737.9|87913.2|87693.2|7
1649974470000|2022-04-14 22:14:30|87959.5|87739.5|87949.3|87729.3|87959.5|87739.5|87947.5|87727.5|7
1649974480000|2022-04-14 22:14:40|87952.1|87732.1|87958.1|87738.1|87960.5|87740.5|87952.1|87732.1|10
1649974490000|2022-04-14 22:14:50|87958.4|87738.4|87957.5|87737.5|87961|87741|87943.4|87723.4|8
1649974500000|2022-04-14 22:15:00|87965.3|87745.3|87965.1|87745.1|87965.3|87745.3|87963.2|87743.2|19
1649974510000|2022-04-14 22:15:10|87963.7|87743.7|87956.6|87736.6|87965.7|87745.7|87950.4|87730.4|15
1649974520000|2022-04-14 22:15:20|87956.7|87736.7|87937.8|87717.8|87962.2|87742.2|87937.8|87717.8|23
1649974530000|2022-04-14 22:15:30|87938.8|87718.8|87936.6|87716.6|87938.8|87718.8|87936.5|87716.5|7
1649974540000|2022-04-14 22:15:40|87938.7|87718.7|87937.9|87717.9|87939|87719|87934.9|87714.9|12
1649974550000|2022-04-14 22:15:50|87938.9|87718.9|87943.1|87723.1|87943.5|87723.5|87938.9|87718.9|8
1649974560000|2022-04-14 22:16:00|87942.1|87722.1|87941.7|87721.7|87943.9|87723.9|87941|87721|12
1649974570000|2022-04-14 22:16:10|87942|87722|87942.2|87722.2|87952.1|87732.1|87935.5|87715.5|16
1649974580000|2022-04-14 22:16:20|87941.3|87721.3|87942.5|87722.5|87943.7|87723.7|87940.8|87720.8|13
1649974590000|2022-04-14 22:16:30|87942|87722|87941.9|87721.9|87942.7|87722.7|87940.3|87720.3|17
1649974600000|2022-04-14 22:16:40|87933.4|87713.4|87941.2|87721.2|87942.8|87722.8|87933.4|87713.4|14
1649974610000|2022-04-14 22:16:50|87941.6|87721.6|87942.2|87722.2|87944.2|87724.2|87941.4|87721.4|6
1649974620000|2022-04-14 22:17:00|87926.3|87708|87946.1|87726.1|87950.8|87730.8|87926.3|87708|15
1649974630000|2022-04-14 22:17:10|87948.4|87728.4|87952.5|87732.5|87952.5|87732.5|87945.8|87725.8|6
1649974640000|2022-04-14 22:17:20|87929.7|87709.7|87941.2|87721.2|87941.2|87721.2|87929.7|87709.7|11
1649974650000|2022-04-14 22:17:30|87942.9|87722.9|87930.7|87710.7|87942.9|87722.9|87930.7|87710.7|11
1649974660000|2022-04-14 22:17:40|87930.4|87710.4|87944.4|87724.4|87947.3|87727.3|87930.4|87710.4|5
1649974670000|2022-04-14 22:17:50|87943.6|87723.6|87946.9|87726.9|87948.2|87728.2|87942.7|87722.7|16
1649974680000|2022-04-14 22:18:00|87947.2|87727.2|87941|87721|87959.6|87739.6|87935.3|87715.3|7
1649974690000|2022-04-14 22:18:10|87943.8|87723.8|87945.4|87725.4|87948|87728|87943.7|87723.7|6
1649974700000|2022-04-14 22:18:20|87944.7|87724.7|87945.4|87725.4|87945.4|87725.4|87943.8|87723.8|3
1649974710000|2022-04-14 22:18:30|87944.8|87724.8|87884.5|87716.3|87945.4|87725.4|87884.5|87711.1|6
1649974720000|2022-04-14 22:18:40|87942.8|87713|87945.9|87725.9|87945.9|87725.9|87942.8|87713|3
1649974730000|2022-04-14 22:18:50|87948|87728|87969.1|87749.1|87969.1|87749.1|87917.3|87712.4|12
1649974740000|2022-04-14 22:19:00|87950.8|87730.8|87950.4|87730.4|87953.8|87733.8|87950.4|87730.4|5
1649974750000|2022-04-14 22:19:10|87950.5|87730.5|87937.4|87717.4|87952.5|87732.5|87919.8|87707|10
1649974760000|2022-04-14 22:19:20|87937.3|87717.3|87936.4|87716.4|87937.3|87717.3|87935.7|87715.7|3
1649974770000|2022-04-14 22:19:30|87936.5|87716.5|87942.4|87722.4|87945.7|87725.7|87932.1|87712.1|15
1649974780000|2022-04-14 22:19:40|87941.4|87721.4|87945.2|87725.2|87946.1|87726.1|87941.4|87721.4|19
1649974790000|2022-04-14 22:19:50|87959|87739|87939.7|87719.7|87959|87739|87926.5|87706.5|13
1649974800000|2022-04-14 22:20:00|87935.1|87715.1|87943.8|87723.8|87944.5|87724.5|87935.1|87715.1|13
1649974810000|2022-04-14 22:20:10|87942.7|87722.7|87947.9|87727.9|87948|87728|87942.2|87722.2|12
1649974820000|2022-04-14 22:20:20|87948.7|87728.7|87944.5|87724.5|87950.1|87730.1|87932.4|87714.5|16
1649974830000|2022-04-14 22:20:30|87946.8|87726.8|87948.4|87728.4|87950.3|87730.3|87946.7|87726.7|17
1649974840000|2022-04-14 22:20:40|87947.8|87727.8|87934.6|87714.6|87962.2|87742.2|87932.4|87713.9|13
1649974850000|2022-04-14 22:20:50|87943.1|87723.1|87949.5|87729.5|87950.1|87730.1|87933.9|87713.9|8
1649974860000|2022-04-14 22:21:00|87947.7|87727.7|87937.2|87717.2|87948.8|87728.8|87927.4|87714.3|9
1649974870000|2022-04-14 22:21:10|87940.1|87720.1|87948.5|87728.5|87948.6|87728.6|87937.4|87717.4|15
1649974880000|2022-04-14 22:21:20|87948.6|87728.6|87917.3|87715.8|87949.2|87729.2|87917.3|87715.8|9
1649974890000|2022-04-14 22:21:30|87935.9|87715.9|87950.9|87730.9|87950.9|87730.9|87935|87715|13
1649974900000|2022-04-14 22:21:40|87949.6|87729.6|87935.8|87715.8|87963.8|87743.8|87935.3|87715.3|7
1649974910000|2022-04-14 22:21:50|87913.9|87710|87945|87725|87945.5|87725.5|87913.9|87710|12
1649974920000|2022-04-14 22:22:00|87945.5|87725.5|87944.9|87724.9|87945.7|87725.7|87942.6|87722.6|12
1649974930000|2022-04-14 22:22:10|87949|87729|87885.7|87711.4|87950|87730|87885.7|87710.6|8
1649974940000|2022-04-14 22:22:20|87934.4|87714.4|87935.3|87715.3|87935.4|87715.4|87885.7|87709.7|6
1649974950000|2022-04-14 22:22:30|87949.2|87729.2|87943.6|87723.6|87961.8|87741.8|87941.6|87721.6|11
1649974960000|2022-04-14 22:22:40|87916.1|87696.1|87949.2|87729.2|87950.7|87730.7|87916.1|87696.1|6
1649974970000|2022-04-14 22:22:50|87951.1|87731.1|87950.3|87730.3|87951.1|87731.1|87949.4|87729.4|10
1649974980000|2022-04-14 22:23:00|87950.7|87730.7|87934.1|87714.1|87950.7|87730.7|87934.1|87714.1|12
1649974990000|2022-04-14 22:23:10|87938.6|87718.6|87949.9|87729.9|87951|87731|87938.6|87718.6|5
1649975000000|2022-04-14 22:23:20|87948.2|87728.2|87885.7|87711.7|87949.7|87729.7|87885.7|87710.9|16
1649975010000|2022-04-14 22:23:30|87938.1|87718.1|87956.9|87736.9|87963.7|87743.7|87937.2|87717.2|13
1649975020000|2022-04-14 22:23:40|87956.2|87736.2|87940.9|87720.9|87956.2|87736.2|87933.4|87716.1|14
1649975030000|2022-04-14 22:23:50|87940.8|87720.8|87941.6|87721.6|87943.9|87723.9|87940.8|87720.8|8
1649975040000|2022-04-14 22:24:00|87940.8|87720.8|87952.1|87732.1|87952.1|87732.1|87924.7|87716.4|11
1649975050000|2022-04-14 22:24:10|87951.9|87731.9|87926.2|87706.2|87953.1|87733.1|87926|87706.2|13
1649975060000|2022-04-14 22:24:20|87932.9|87712.9|87939.1|87719.1|87942|87722|87924.5|87704.5|9
1649975070000|2022-04-14 22:24:30|87941.8|87721.8|87936.8|87716.8|87941.8|87721.8|87925|87705|17
1649975080000|2022-04-14 22:24:40|87935.6|87715.6|87934.7|87714.7|87938.2|87718.2|87934.5|87714.5|6
1649975090000|2022-04-14 22:24:50|87926.8|87706.8|87936.7|87716.7|87936.8|87716.8|87926.8|87706.8|9
1649975100000|2022-04-14 22:25:00|87937.3|87717.3|87942.7|87722.7|87944.8|87724.8|87937.3|87717.3|11
1649975110000|2022-04-14 22:25:10|87898.8|87710.5|87940.6|87720.6|87941.5|87721.5|87898.8|87702.9|18
1649975120000|2022-04-14 22:25:20|87940.7|87720.7|87945.2|87725.2|87954.9|87734.9|87940.7|87720.7|4
1649975130000|2022-04-14 22:25:30|87948.2|87728.2|87943.9|87723.9|87948.2|87728.2|87924.3|87704.3|7
1649975140000|2022-04-14 22:25:40|87942.4|87722.4|87941.1|87721.1|87945.9|87725.9|87935|87715|17
1649975150000|2022-04-14 22:25:50|87939|87719|87943.1|87723.1|87945|87725|87938.5|87718.5|4
1649975160000|2022-04-14 22:26:00|87902.9|87709.4|87930.6|87710.6|87931.5|87711.5|87882.8|87706.8|6
1649975170000|2022-04-14 22:26:10|87947.6|87727.6|87950.5|87730.5|87957.6|87737.6|87941|87721|15
1649975180000|2022-04-14 22:26:20|87930.3|87710.3|87938.6|87718.6|87940|87720|87926.2|87706.2|6
1649975190000|2022-04-14 22:26:30|87938.8|87718.8|87934.7|87714.7|87940.1|87720.1|87934.7|87714.7|6
1649975200000|2022-04-14 22:26:40|87934|87714|87936.6|87716.6|87949|87729|87922.3|87708.1|27
1649975210000|2022-04-14 22:26:50|87935.3|87715.3|87938.1|87718.1|87942.1|87722.1|87920.1|87700.1|9
1649975220000|2022-04-14 22:27:00|87941|87721|87938.6|87718.6|87941.1|87721.1|87927|87707|19
1649975230000|2022-04-14 22:27:10|87940.5|87720.5|87948.1|87728.1|87951.8|87731.8|87940.4|87720.4|14
1649975240000|2022-04-14 22:27:20|87947.8|87727.8|87938.1|87718.1|87950.7|87730.7|87933.1|87713.1|6
1649975250000|2022-04-14 22:27:30|87940.2|87720.2|87941.6|87721.6|87941.6|87721.6|87937.5|87717.5|6
1649975260000|2022-04-14 22:27:40|87941.8|87721.8|87946.9|87726.9|87947|87727|87936.8|87716.8|9
1649975270000|2022-04-14 22:27:50|87949.7|87729.7|87933.8|87713.8|87951.1|87731.1|87933.8|87713.8|7
1649975280000|2022-04-14 22:28:00|87943.1|87723.1|87959.3|87739.3|87972.4|87752.4|87943|87723|8
1649975290000|2022-04-14 22:28:10|87952.6|87732.6|87907.9|87704.2|87956.9|87736.9|87907.9|87704.2|5
1649975300000|2022-04-14 22:28:20|87913.9|87702.6|87925.2|87705.2|87925.2|87705.2|87913.9|87702.6|2
1649975310000|2022-04-14 22:28:30|87922.6|87702.6|87949.8|87729.8|87949.8|87729.8|87920.8|87700.8|8
1649975320000|2022-04-14 22:28:40|87947.4|87727.4|87950.5|87730.5|87950.5|87730.5|87933.9|87713.9|19
1649975330000|2022-04-14 22:28:50|87952.5|87732.5|87946|87726|87952.5|87732.5|87946|87726|7
1649975340000|2022-04-14 22:29:00|87967.7|87747.7|87956.7|87736.7|87967.7|87747.7|87956.7|87736.7|3
1649975350000|2022-04-14 22:29:10|87954.9|87734.9|87923.2|87711.2|87954.9|87734.9|87923.2|87711.2|4
1649975360000|2022-04-14 22:29:20|87935|87715|87938.2|87718.2|87938.2|87718.2|87935|87715|3
1649975370000|2022-04-14 22:29:30|87942|87722|87951.4|87731.4|87958|87738|87935.5|87715.5|19
1649975380000|2022-04-14 22:29:40|87952.2|87732.2|87949.1|87729.1|87952.2|87732.2|87949.1|87729.1|2
1649975390000|2022-04-14 22:29:50|87943.8|87723.8|87961.7|87741.7|87971|87751|87943.7|87723.7|9
1649975400000|2022-04-14 22:30:00|87945.8|87725.8|87943.2|87723.2|87947.9|87727.9|87939.6|87719.6|24
1649975410000|2022-04-14 22:30:10|87941.3|87721.3|87945.9|87725.9|87948.3|87728.3|87939.7|87719.7|23
1649975420000|2022-04-14 22:30:20|87946.4|87726.4|87946.7|87726.7|87948.2|87728.2|87943.7|87723.7|14
1649975430000|2022-04-14 22:30:30|87931.9|87711.9|87945.1|87725.1|87951.1|87731.1|87931.9|87711.9|30
1649975440000|2022-04-14 22:30:40|87946.6|87726.6|87943.4|87723.4|87946.6|87726.6|87942.4|87722.4|12
1649975450000|2022-04-14 22:30:50|87919.2|87709.5|87943.8|87723.8|87950.8|87730.8|87919.2|87709.5|33
1649975460000|2022-04-14 22:31:00|87942.7|87722.7|87940.3|87720.3|87944.3|87724.3|87938.9|87718.9|25
1649975470000|2022-04-14 22:31:10|87939.2|87719.2|87934.7|87714.7|87939.2|87719.2|87930.7|87710.7|22
1649975480000|2022-04-14 22:31:20|87934.5|87714.5|87938.5|87718.5|87939|87719|87933|87713|19
1649975490000|2022-04-14 22:31:30|87940.3|87720.3|87943.4|87723.4|87944.4|87724.4|87938.7|87718.7|11
1649975500000|2022-04-14 22:31:40|87925.6|87711.6|87932.6|87712.6|87935.1|87715.1|87921.5|87701.5|30
1649975510000|2022-04-14 22:31:50|87932.8|87712.8|87931.3|87711.3|87939.7|87719.7|87929.5|87709.5|41
1649975520000|2022-04-14 22:32:00|87931.5|87711.5|87923.8|87703.8|87931.5|87711.5|87919.7|87699.7|40
1649975530000|2022-04-14 22:32:10|87922.8|87702.8|87926.3|87706.3|87930.5|87710.5|87922.8|87702.8|40
1649975540000|2022-04-14 22:32:20|87926.4|87706.4|87928.8|87708.8|87929.6|87709.6|87925.5|87705.5|40
1649975550000|2022-04-14 22:32:30|87928.1|87708.1|87922.9|87702.9|87929.9|87709.9|87922.9|87702.9|40
1649975560000|2022-04-14 22:32:40|87923.6|87703.6|87924.9|87704.9|87927.8|87707.8|87923.4|87703.4|30
1649975570000|2022-04-14 22:32:50|87925.2|87705.2|87921.1|87701.1|87925.2|87705.2|87921.1|87701.1|10
1649975580000|2022-04-14 22:33:00|87922|87702|87932.8|87712.8|87932.8|87712.8|87921.5|87701.5|30
1649975590000|2022-04-14 22:33:10|87931.3|87711.3|87938.2|87718.2|87938.2|87718.2|87931.3|87711.3|11
1649975600000|2022-04-14 22:33:20|87938.5|87718.5|87937.5|87717.5|87938.5|87718.5|87935|87715|10
1649975610000|2022-04-14 22:33:30|87937.6|87717.6|87937.9|87717.9|87945.9|87725.9|87927.2|87707.2|24
1649975620000|2022-04-14 22:33:40|87938.3|87718.3|87934.3|87714.3|87940.1|87720.1|87927.8|87707.8|33
1649975630000|2022-04-14 22:33:50|87934.2|87714.2|87926.6|87706.6|87934.4|87714.4|87924.5|87704.5|22
1649975640000|2022-04-14 22:34:00|87928.8|87708.8|87927.4|87707.4|87929.4|87709.4|87926.7|87706.7|6
1649975650000|2022-04-14 22:34:10|87932.4|87712.4|87899.1|87701.3|87935|87715|87899.1|87701.3|8
1649975660000|2022-04-14 22:34:20|87929.9|87709.9|87937.8|87717.8|87937.8|87717.8|87924.6|87704.6|7
1649975670000|2022-04-14 22:34:30|87937.5|87717.5|87932.5|87712.5|87942.5|87722.5|87926.9|87706.9|32
1649975680000|2022-04-14 22:34:40|87930.3|87710.3|87932.2|87712.2|87933|87713|87929.8|87709.8|23
1649975690000|2022-04-14 22:34:50|87933.6|87713.6|87927.6|87707.6|87933.6|87713.6|87927.6|87707.6|7
1649975700000|2022-04-14 22:35:00|87929.3|87709.3|87932.6|87712.6|87932.9|87712.9|87929.3|87709.3|7
1649975710000|2022-04-14 22:35:10|87933.1|87713.1|87930.8|87710.8|87933.2|87713.2|87930.6|87710.6|7
1649975720000|2022-04-14 22:35:20|87929.1|87709.1|87917.9|87706.4|87929.1|87713.8|87878.6|87703.9|4
1649975730000|2022-04-14 22:35:30|87922.8|87702.8|87923.4|87703.4|87926.9|87706.9|87922.8|87702.8|3
1649975740000|2022-04-14 22:35:40|87926.9|87706.9|87934.7|87714.7|87939|87719|87926.9|87706.9|5
1649975750000|2022-04-14 22:35:50|87933.8|87713.8|87934.1|87714.1|87934.1|87714.1|87922.6|87702.6|7
1649975760000|2022-04-14 22:36:00|87931.3|87711.3|87927.9|87707.9|87931.3|87711.3|87919.4|87699.4|8
1649975770000|2022-04-14 22:36:10|87924.3|87704.3|87927.2|87707.2|87928.5|87708.5|87923.9|87703.9|15
1649975780000|2022-04-14 22:36:20|87927.6|87707.6|87936.1|87716.1|87940.5|87720.5|87927.6|87707.6|30
1649975790000|2022-04-14 22:36:30|87922.5|87702.5|87932.9|87712.9|87933.4|87713.4|87922.5|87702.5|18
1649975800000|2022-04-14 22:36:40|87931.4|87711.4|87930|87710|87932.9|87712.9|87930|87710|13
1649975810000|2022-04-14 22:36:50|87922.3|87702.3|87934|87714|87938.4|87718.4|87922.3|87702.3|16
1649975820000|2022-04-14 22:37:00|87932.6|87712.6|87938.2|87718.2|87938.2|87718.2|87932.6|87712.6|19
1649975830000|2022-04-14 22:37:10|87939|87719|87936.3|87716.3|87939|87719|87935.4|87715.4|11
1649975840000|2022-04-14 22:37:20|87918.1|87701.5|87932.3|87712.3|87932.3|87712.3|87918.1|87701.5|14
1649975850000|2022-04-14 22:37:30|87932.2|87712.2|87934|87714|87934.2|87714.2|87930.7|87710.7|16
1649975860000|2022-04-14 22:37:40|87938.7|87718.7|87932.8|87712.8|87938.7|87718.7|87932.4|87712.4|12
1649975870000|2022-04-14 22:37:50|87934.9|87714.9|87937.7|87717.7|87941.4|87721.4|87916.3|87700.2|24
1649975880000|2022-04-14 22:38:00|87935.5|87715.5|87919.1|87701.8|87937.4|87717.4|87919.1|87701.8|13
1649975890000|2022-04-14 22:38:10|87914.6|87707.7|87936.4|87716.4|87936.4|87716.4|87914.6|87703.8|3
1649975900000|2022-04-14 22:38:20|87931.3|87711.3|87927.2|87707.2|87937.7|87717.7|87927.2|87707.2|7
1649975910000|2022-04-14 22:38:30|87915.9|87708.2|87926.3|87706.3|87926.3|87708.2|87915.9|87705.2|3
1649975920000|2022-04-14 22:38:40|87928.8|87708.8|87937.6|87717.6|87938.7|87718.7|87928.8|87708.8|18
1649975930000|2022-04-14 22:38:50|87906.5|87714.7|87946.3|87726.3|87951.3|87731.3|87906.5|87708.3|34
1649975940000|2022-04-14 22:39:00|87949.8|87729.8|87951.4|87731.4|87959.9|87739.9|87944|87724|60
1649975950000|2022-04-14 22:39:10|87950.6|87730.6|87953.3|87733.3|87953.7|87733.7|87949.7|87729.7|19
1649975960000|2022-04-14 22:39:20|87951.5|87731.5|87945.4|87725.4|87954.1|87734.1|87945.3|87725.3|13
1649975970000|2022-04-14 22:39:30|87947.7|87727.7|87950.1|87730.1|87952.5|87732.5|87946.7|87726.7|24
1649975980000|2022-04-14 22:39:40|87950.9|87730.9|87942.1|87722.1|87952.3|87732.3|87939|87719|37
1649975990000|2022-04-14 22:39:50|87943.8|87723.8|87940.5|87720.5|87943.8|87723.8|87936.4|87716.4|35
1649976000000|2022-04-14 22:40:00|87940.1|87720.1|87942.9|87722.9|87944.5|87724.5|87940.1|87720.1|31
1649976010000|2022-04-14 22:40:10|87943.8|87723.8|87940.3|87720.3|87943.8|87723.8|87933.9|87713.9|17
1649976020000|2022-04-14 22:40:20|87938.9|87718.9|87938.7|87718.7|87940|87720|87938.5|87718.5|18
1649976030000|2022-04-14 22:40:30|87938.5|87718.5|87942|87722|87942.1|87722.1|87937.9|87717.9|15
1649976040000|2022-04-14 22:40:40|87941.4|87721.4|87936.2|87716.2|87941.4|87721.4|87930.2|87712.3|17
1649976050000|2022-04-14 22:40:50|87937.2|87717.2|87951.3|87731.3|87953.6|87733.6|87937.2|87717.2|24
1649976060000|2022-04-14 22:41:00|87949.4|87729.4|87933.3|87713.3|87949.4|87729.4|87929.6|87711.5|25
1649976070000|2022-04-14 22:41:10|87931.7|87711.7|87935.4|87715.4|87935.4|87715.4|87931|87711|6
1649976080000|2022-04-14 22:41:20|87933.7|87713.7|87934.5|87714.5|87935.1|87715.1|87926.9|87706.9|6
1649976090000|2022-04-14 22:41:30|87932|87712|87934.9|87714.9|87934.9|87714.9|87931.8|87711.8|4
1649976100000|2022-04-14 22:41:40|87932.9|87712.9|87936.2|87716.2|87937.2|87717.2|87932.9|87712.9|5
1649976110000|2022-04-14 22:41:50|87887.2|87714.6|87932.3|87712.3|87932.3|87714.6|87887.2|87710.4|8
1649976120000|2022-04-14 22:42:00|87932.2|87712.2|87936.4|87716.4|87937.7|87717.7|87931.8|87711.8|7
1649976130000|2022-04-14 22:42:10|87916.7|87710.6|87933.8|87713.8|87933.8|87713.8|87916.7|87707.4|8
1649976140000|2022-04-14 22:42:20|87934.5|87714.5|87936|87716|87938.5|87718.5|87934.5|87714.5|10
1649976150000|2022-04-14 22:42:30|87935.5|87715.5|87934.6|87714.6|87935.5|87715.5|87919.5|87706.2|6
1649976160000|2022-04-14 22:42:40|87932|87712|87934.7|87714.7|87934.9|87714.9|87931.9|87711.9|9
1649976170000|2022-04-14 22:42:50|87924.1|87710.1|87934|87714|87935.2|87715.2|87924.1|87708|8
1649976180000|2022-04-14 22:43:00|87931.2|87711.2|87934.7|87714.7|87934.7|87714.7|87929.6|87709.6|8
1649976190000|2022-04-14 22:43:10|87933|87713|87936|87716|87936.1|87716.1|87930.6|87710.6|8
1649976200000|2022-04-14 22:43:20|87935.6|87715.6|87935|87715|87935.9|87715.9|87935|87715|5
1649976210000|2022-04-14 22:43:30|87919.8|87709|87935|87715|87935|87715|87919.8|87709|8
1649976220000|2022-04-14 22:43:40|87933.3|87713.3|87938.4|87718.4|87940.4|87720.4|87933.3|87713.3|9
1649976230000|2022-04-14 22:43:50|87939.4|87719.4|87935.9|87715.9|87940.5|87720.5|87935.9|87715.9|8
1649976240000|2022-04-14 22:44:00|87919.8|87709|87941.7|87721.7|87941.7|87721.7|87919.8|87707.2|21
1649976250000|2022-04-14 22:44:10|87943|87723|87947.5|87727.5|87948.1|87728.1|87941.9|87721.9|19
1649976260000|2022-04-14 22:44:20|87945.1|87725.1|87949.4|87729.4|87950.2|87730.2|87944|87724|26
1649976270000|2022-04-14 22:44:30|87949.5|87729.5|87952.4|87732.4|87953.6|87733.6|87948.1|87728.1|35
1649976280000|2022-04-14 22:44:40|87950.4|87730.4|87952|87732|87954.5|87734.5|87949.8|87729.8|19
1649976290000|2022-04-14 22:44:50|87955.7|87735.7|87953|87733|87955.7|87735.7|87949.3|87729.3|13
1649976300000|2022-04-14 22:45:00|87953.8|87733.8|87954.8|87734.8|87955|87735|87939.2|87719.2|45
1649976310000|2022-04-14 22:45:10|87955.6|87735.6|87945.5|87725.5|87955.6|87735.6|87943.1|87723.1|54
1649976320000|2022-04-14 22:45:20|87946.2|87726.2|87952.3|87732.3|87953.2|87733.2|87945.8|87725.8|51
1649976330000|2022-04-14 22:45:30|87959.8|87739.8|87941.8|87721.8|87959.8|87739.8|87941.8|87721.8|32
1649976340000|2022-04-14 22:45:40|87942.3|87722.3|87947.4|87727.4|87948.4|87728.4|87933.4|87713.4|49
1649976350000|2022-04-14 22:45:50|87948.1|87728.1|87950.4|87730.4|87951.3|87731.3|87947.8|87727.8|45
1649976360000|2022-04-14 22:46:00|87950.2|87730.2|87955.8|87735.8|87955.8|87735.8|87949|87729|42
1649976370000|2022-04-14 22:46:10|87955.9|87735.9|87950.5|87730.5|87955.9|87735.9|87942.9|87725.4|27
1649976380000|2022-04-14 22:46:20|87951|87731|87938.5|87718.5|87957.3|87737.3|87931.8|87711.8|40
1649976390000|2022-04-14 22:46:30|87938.6|87718.6|87946.4|87726.4|87946.8|87726.8|87935.6|87715.6|58
1649976400000|2022-04-14 22:46:40|87946.3|87726.3|87949.7|87729.7|87949.7|87729.7|87942|87722|53
1649976410000|2022-04-14 22:46:50|87949.1|87729.1|87952.2|87732.2|87953.5|87733.5|87948.8|87728.8|20
1649976420000|2022-04-14 22:47:00|87952.4|87732.4|87952.3|87732.3|87954.3|87734.3|87938.9|87728.7|25
1649976430000|2022-04-14 22:47:10|87952.9|87732.9|87951.8|87731.8|87954.1|87734.1|87950.3|87730.3|42
1649976440000|2022-04-14 22:47:20|87952.2|87732.2|87947.9|87727.9|87952.7|87732.7|87944.6|87724.6|53
1649976450000|2022-04-14 22:47:30|87948.6|87728.6|87952.4|87732.4|87952.4|87732.4|87947|87727|24
1649976460000|2022-04-14 22:47:40|87952.7|87732.7|87957.5|87737.5|87957.8|87737.8|87952.2|87732.2|12
1649976470000|2022-04-14 22:47:50|87958|87738|87950.4|87730.4|87958|87738|87943.6|87729.4|6
1649976480000|2022-04-14 22:48:00|87954|87734|87895.6|87742.1|87954|87742.1|87895.6|87731.8|7
1649976490000|2022-04-14 22:48:10|87958.3|87742.3|87956.3|87736.3|87958.3|87746|87956.3|87736.3|7
1649976500000|2022-04-14 22:48:20|87956.2|87736.2|87953.2|87733.5|87956.2|87736.2|87922.1|87726.5|10
1649976510000|2022-04-14 22:48:30|87948.5|87728.8|87960.3|87740.3|87960.3|87740.3|87948.4|87728.8|5
1649976520000|2022-04-14 22:48:40|87936.7|87735.1|87952.2|87735.6|87952.2|87735.6|87936|87730.9|4
1649976530000|2022-04-14 22:48:50|87949.9|87734.6|87953.2|87746.5|87953.2|87746.5|87949.9|87731.2|4
1649976540000|2022-04-14 22:49:00|87895.6|87735.4|87895.6|87746.6|87895.6|87746.6|87895.6|87731.7|3
1649976550000|2022-04-14 22:49:10|87936|87730.4|87950.9|87730.9|87950.9|87730.9|87936|87730.4|3
1649976560000|2022-04-14 22:49:20|87911.1|87728.4|87945.6|87731.5|87947.9|87737.9|87911.1|87727|6
1649976570000|2022-04-14 22:49:30|87938.1|87727.8|87948.1|87728.1|87949.4|87735.5|87938.1|87727.1|29
1649976580000|2022-04-14 22:49:40|87948.7|87728.7|87944.4|87724.4|87951.2|87731.2|87944.4|87724.4|43
1649976590000|2022-04-14 22:49:50|87947.3|87727.3|87946.4|87726.4|87955.7|87735.7|87942.8|87722.8|44
1649976600000|2022-04-14 22:50:00|87947.9|87727.9|87949.5|87729.5|87950.3|87730.3|87944.7|87724.7|47
1649976610000|2022-04-14 22:50:10|87949.7|87729.7|87934.7|87714.7|87951.1|87731.1|87931.5|87711.5|47
1649976620000|2022-04-14 22:50:20|87936.4|87716.4|87947.9|87727.9|87949|87729|87936.4|87716.4|29
1649976630000|2022-04-14 22:50:30|87947.6|87727.6|87948|87728|87951.4|87731.4|87944.2|87724.2|35
1649976640000|2022-04-14 22:50:40|87949.7|87729.7|87956.9|87736.9|87957.5|87737.5|87949.7|87729.7|23
1649976650000|2022-04-14 22:50:50|87955.2|87735.2|87946.2|87727.8|87957.3|87737.3|87936.5|87727.8|9
1649976660000|2022-04-14 22:51:00|87945.1|87725.1|87951.1|87731.1|87951.1|87731.1|87945.1|87725.1|9
1649976670000|2022-04-14 22:51:10|87956.5|87736.5|87942.4|87722.4|87957.5|87737.5|87932.8|87722.4|8
1649976680000|2022-04-14 22:51:20|87948.6|87728.6|87951.1|87731.1|87951.1|87731.1|87947.8|87727.8|3
1649976690000|2022-04-14 22:51:30|87950|87730|87951.3|87731.3|87953.5|87733.5|87948.6|87728.6|36
1649976700000|2022-04-14 22:51:40|87951.6|87731.6|87955.5|87735.5|87955.5|87735.5|87934.7|87723.5|46
1649976710000|2022-04-14 22:51:50|87953.9|87733.9|87953.7|87733.7|87957.4|87737.4|87950.9|87730.9|33
1649976720000|2022-04-14 22:52:00|87953.9|87733.9|87946.1|87726.1|87956.1|87736.1|87934.6|87714.6|48
1649976730000|2022-04-14 22:52:10|87945.6|87725.6|87951.9|87731.9|87953.1|87733.1|87945.6|87725.6|33
1649976740000|2022-04-14 22:52:20|87951.8|87731.8|87950.9|87740.1|87956.9|87740.1|87940.9|87728.7|32
1649976750000|2022-04-14 22:52:30|87952.9|87732.9|87950.4|87730.4|87954.2|87737.9|87939.3|87719.3|35
1649976760000|2022-04-14 22:52:40|87950.6|87730.6|87951.1|87731.1|87952.1|87732.1|87948.9|87728.9|8
1649976770000|2022-04-14 22:52:50|87949.9|87729.9|87957.9|87737.9|87957.9|87737.9|87949.9|87729.9|5
1649976780000|2022-04-14 22:53:00|87957.2|87737.2|87920.8|87700.8|87959.9|87739.9|87920.8|87700.8|6
1649976790000|2022-04-14 22:53:10|87927.9|87707.9|87948|87728|87950.9|87730.9|87927.9|87707.9|28
1649976800000|2022-04-14 22:53:20|87948.1|87728.1|87954.6|87734.6|87954.6|87734.6|87944.6|87724.6|59
1649976810000|2022-04-14 22:53:30|87954.9|87734.9|87953|87733|87956.2|87736.2|87951.3|87731.3|44
1649976820000|2022-04-14 22:53:40|87952.9|87732.9|87951|87731|87954.1|87734.1|87949.7|87729.7|48
1649976830000|2022-04-14 22:53:50|87950.4|87730.4|87947.4|87727.4|87951.3|87731.3|87944.5|87724.5|49
1649976840000|2022-04-14 22:54:00|87947.5|87727.5|87949|87729|87950.2|87730.2|87947.5|87727.5|32
1649976850000|2022-04-14 22:54:10|87947.8|87727.8|87948|87728|87951.5|87731.5|87944|87724|49
1649976860000|2022-04-14 22:54:20|87947.9|87727.9|87949.9|87729.9|87950|87730|87946.7|87726.7|38
1649976870000|2022-04-14 22:54:30|87950|87730|87951.5|87731.5|87952.9|87732.9|87948.1|87728.1|42
1649976880000|2022-04-14 22:54:40|87952.2|87732.2|87948.4|87728.4|87954.1|87734.1|87944.5|87724.5|51
1649976890000|2022-04-14 22:54:50|87950.1|87730.1|87949.9|87729.9|87951.6|87731.6|87947.9|87727.9|40
1649976900000|2022-04-14 22:55:00|87949.8|87729.8|87947.9|87727.9|87951.1|87731.1|87945|87725|35
1649976910000|2022-04-14 22:55:10|87948|87728|87952.4|87732.4|87956|87736|87947.8|87727.8|48
1649976920000|2022-04-14 22:55:20|87952.8|87732.8|87952.4|87732.4|87956.1|87736.1|87944.1|87724.1|54
1649976930000|2022-04-14 22:55:30|87952.2|87732.2|87953.9|87733.9|87954.8|87734.8|87949.3|87729.3|51
1649976940000|2022-04-14 22:55:40|87952.9|87732.9|87948.5|87728.5|87955|87735|87944.7|87724.7|43
1649976950000|2022-04-14 22:55:50|87948.4|87728.4|87949.7|87729.7|87951|87731|87947|87727|38
1649976960000|2022-04-14 22:56:00|87950.2|87730.2|87952.9|87732.9|87957.4|87737.4|87944.8|87724.8|52
1649976970000|2022-04-14 22:56:10|87953.9|87733.9|87951.4|87731.4|87961|87741|87941.1|87725.7|72
1649976980000|2022-04-14 22:56:20|87951.2|87731.2|87953.2|87733.2|87957.2|87737.2|87944.1|87724.1|63
1649976990000|2022-04-14 22:56:30|87952.7|87732.7|87952.8|87732.8|87955.4|87735.4|87946.4|87726.4|47
1649977000000|2022-04-14 22:56:40|87952.9|87732.9|87949.9|87729.9|87953.4|87733.4|87945.3|87725.3|51
1649977010000|2022-04-14 22:56:50|87949.4|87729.4|87951.3|87731.3|87952.8|87732.8|87949.4|87729.4|56
1649977020000|2022-04-14 22:57:00|87951.9|87731.9|87951.3|87731.3|87956.6|87736.6|87944.5|87724.5|67
1649977030000|2022-04-14 22:57:10|87949.8|87729.8|87956.9|87736.9|87960.2|87740.2|87945.5|87725.5|47
1649977040000|2022-04-14 22:57:20|87954.6|87734.6|87952.1|87732.1|87954.9|87734.9|87944.8|87724.8|60
1649977050000|2022-04-14 22:57:30|87951.6|87731.6|87956|87736|87960.3|87740.3|87936.8|87716.8|52
1649977060000|2022-04-14 22:57:40|87956.3|87736.3|87947.7|87727.7|87958.1|87738.1|87928.8|87708.8|49
1649977070000|2022-04-14 22:57:50|87947.6|87727.6|87954.7|87734.7|87958|87738|87940.3|87720.3|51
1649977080000|2022-04-14 22:58:00|87954.4|87734.4|87946.4|87726.4|87955.9|87735.9|87941.5|87721.5|63
1649977090000|2022-04-14 22:58:10|87944.8|87724.8|87943.8|87723.8|87949.4|87729.4|87939.9|87719.9|63
1649977100000|2022-04-14 22:58:20|87945.8|87725.8|87944.5|87724.5|87949.3|87729.3|87926.8|87706.8|60
1649977110000|2022-04-14 22:58:30|87944|87724|87944.6|87724.6|87948.6|87728.6|87941.2|87721.2|56
1649977120000|2022-04-14 22:58:40|87945.5|87725.5|87945.9|87725.9|87948.3|87728.3|87941.9|87721.9|62
1649977130000|2022-04-14 22:58:50|87945.8|87725.8|87952.8|87732.8|87958.8|87738.8|87940.5|87721.3|67
1649977140000|2022-04-14 22:59:00|87949.4|87729.4|87947.7|87727.7|87958.1|87738.1|87943|87726.2|66
1649977150000|2022-04-14 22:59:10|87949.3|87729.3|87948.2|87728.2|87958|87738|87939|87719|72
1649977160000|2022-04-14 22:59:20|87948.4|87728.4|87945.9|87725.9|87952.7|87732.7|87938.7|87718.7|62
1649977170000|2022-04-14 22:59:30|87944|87724|87945.6|87725.6|87948.9|87728.9|87942.6|87722.6|59
1649977180000|2022-04-14 22:59:40|87945.2|87725.2|87949.9|87729.9|87953.7|87733.7|87937|87718.7|51
1649977190000|2022-04-14 22:59:50|87950|87730|87952.1|87732.1|87956.6|87736.6|87940.8|87720.8|68
1649977200000|2022-04-14 23:00:00|87952.3|87732.3|87932.2|87712.2|87952.3|87732.3|87929.8|87709.8|56
1649977210000|2022-04-14 23:00:10|87931.9|87711.9|87935.4|87715.4|87935.5|87715.5|87931.9|87711.9|20
1649977220000|2022-04-14 23:00:20|87933.5|87713.5|87937.5|87717.5|87938|87718|87933.5|87713.5|17
1649977230000|2022-04-14 23:00:30|87937|87717|87940.9|87720.9|87941.5|87721.5|87929.8|87709.8|36
1649977240000|2022-04-14 23:00:40|87940.8|87720.8|87942|87722|87943.9|87723.9|87939.1|87719.1|41
1649977250000|2022-04-14 23:00:50|87941.6|87721.6|87937.7|87717.7|87942.4|87722.4|87937.7|87717.7|43
1649977260000|2022-04-14 23:01:00|87940.5|87720.5|87935.3|87715.3|87940.6|87720.6|87928.7|87708.7|42
1649977270000|2022-04-14 23:01:10|87935.6|87715.6|87934.7|87714.7|87936.4|87716.4|87934.7|87714.7|36
1649977280000|2022-04-14 23:01:20|87936.7|87716.7|87935.6|87718.1|87937.5|87719|87925.6|87716.5|29
1649977290000|2022-04-14 23:01:30|87936|87721.8|87939.4|87719.4|87942.3|87722.7|87935.2|87717|31
1649977300000|2022-04-14 23:01:40|87939.7|87719.7|87940.2|87720.2|87940.6|87720.6|87938.9|87718.9|35
1649977310000|2022-04-14 23:01:50|87940.7|87720.7|87942.5|87722.5|87942.5|87722.5|87916.4|87714.8|26
1649977320000|2022-04-14 23:02:00|87940|87720|87933.7|87713.7|87943.9|87723.9|87929.4|87709.4|24
1649977330000|2022-04-14 23:02:10|87934.4|87714.4|87933.5|87713.5|87937.2|87717.2|87933.4|87713.4|49
1649977340000|2022-04-14 23:02:20|87933.3|87713.3|87939.7|87719.7|87940.7|87720.7|87930.6|87713.3|49
1649977350000|2022-04-14 23:02:30|87939.6|87719.6|87939.8|87727.2|87943.9|87727.2|87939.3|87719.3|23
1649977360000|2022-04-14 23:02:40|87940|87727.4|87941.3|87725.8|87943.2|87727.5|87937.7|87717.7|37
1649977370000|2022-04-14 23:02:50|87942.4|87724.4|87932.3|87726.4|87943.8|87729.4|87925.4|87719.8|37
1649977380000|2022-04-14 23:03:00|87939.3|87726.5|87925.8|87728.9|87940.7|87728.9|87922.1|87723.6|46
1649977390000|2022-04-14 23:03:10|87925.9|87729|87931.4|87727.7|87931.7|87729.4|87925.7|87726.7|48
1649977400000|2022-04-14 23:03:20|87931.2|87727.5|87939.8|87719.8|87941.7|87729.2|87929.9|87717.6|43
1649977410000|2022-04-14 23:03:30|87939.9|87719.9|87930.7|87722.5|87941|87722.5|87920.1|87719.8|23
1649977420000|2022-04-14 23:03:40|87926.2|87727.2|87936.1|87716.1|87936.2|87727.9|87926.2|87714.9|19
1649977430000|2022-04-14 23:03:50|87935.5|87717.9|87926.6|87726.3|87935.7|87726.3|87921.7|87717.7|36
1649977440000|2022-04-14 23:04:00|87926.5|87726.2|87939.5|87719.5|87939.5|87727.4|87926.3|87716|36
1649977450000|2022-04-14 23:04:10|87938.8|87718.8|87942.1|87722.1|87942.4|87722.4|87937|87717|40
1649977460000|2022-04-14 23:04:20|87941|87721|87941.5|87721.5|87943.5|87723.5|87926.8|87710.8|58
1649977470000|2022-04-14 23:04:30|87941.4|87721.4|87942.1|87722.1|87942.3|87722.3|87939.1|87719.1|36
1649977480000|2022-04-14 23:04:40|87942.4|87722.4|87936.5|87716.5|87942.6|87722.6|87922.7|87710.9|33
1649977490000|2022-04-14 23:04:50|87936.3|87716.3|87934.6|87714.6|87937.3|87717.3|87934.6|87714.6|24
1649977500000|2022-04-14 23:05:00|87936.9|87716.9|87931|87715.6|87942.2|87722.2|87925.7|87710.6|39
1649977510000|2022-04-14 23:05:10|87929.8|87715.2|87946.3|87726.3|87946.3|87726.3|87929.7|87715|68
1649977520000|2022-04-14 23:05:20|87944.6|87724.6|87936.3|87716.3|87945.2|87725.2|87936.3|87716.3|55
1649977530000|2022-04-14 23:05:30|87937.1|87717.1|87932.9|87712.9|87942.9|87722.9|87929.5|87709.5|52
1649977540000|2022-04-14 23:05:40|87933.5|87713.5|87938.3|87718.3|87938.3|87718.3|87929.7|87709.7|31
1649977550000|2022-04-14 23:05:50|87938.4|87718.4|87943.9|87723.9|87946.3|87726.3|87927.9|87707.9|36
1649977560000|2022-04-14 23:06:00|87946|87726|87943.8|87723.8|87946.6|87726.6|87942.1|87722.1|48
1649977570000|2022-04-14 23:06:10|87943.6|87723.6|87937.8|87717.8|87944.7|87724.7|87928.5|87708.5|59
1649977580000|2022-04-14 23:06:20|87938|87718|87937.1|87717.1|87938.4|87718.4|87925.4|87705.4|54
1649977590000|2022-04-14 23:06:30|87936.9|87716.9|87933.6|87713.6|87936.9|87716.9|87931.7|87711.7|32
1649977600000|2022-04-14 23:06:40|87934.1|87714.1|87944.1|87724.1|87944.9|87724.9|87924.2|87709|38
1649977610000|2022-04-14 23:06:50|87946.2|87726.2|87942.3|87722.3|87946.2|87726.2|87942.3|87722.3|14
1649977620000|2022-04-14 23:07:00|87943|87723|87943.9|87723.9|87945.8|87725.8|87942.1|87722.1|35
1649977630000|2022-04-14 23:07:10|87943.7|87723.7|87941|87721|87945.6|87725.6|87926.2|87712.5|48
1649977640000|2022-04-14 23:07:20|87938.2|87718.2|87939.5|87719.5|87941.3|87721.3|87935.3|87715.3|38
1649977650000|2022-04-14 23:07:30|87939.6|87719.6|87933.2|87716.6|87941.5|87721.5|87921.3|87710.8|21
1649977660000|2022-04-14 23:07:40|87930.6|87718.7|87933|87716.3|87933|87718.7|87930.6|87713.3|4
1649977670000|2022-04-14 23:07:50|87933.8|87713.8|87935.1|87715.1|87941.8|87721.8|87926.8|87706.8|51
1649977680000|2022-04-14 23:08:00|87935.6|87715.6|87937.8|87717.8|87937.8|87717.8|87931.8|87711.8|16
1649977690000|2022-04-14 23:08:10|87937.9|87717.9|87934.2|87714.2|87938.1|87718.1|87929.5|87709.5|41
1649977700000|2022-04-14 23:08:20|87934|87714|87934.1|87714.1|87940.6|87720.6|87917.2|87708.7|17
1649977710000|2022-04-14 23:08:30|87933.3|87714.5|87918|87713.6|87935.1|87715.1|87915.2|87707.5|14
1649977720000|2022-04-14 23:08:40|87917.9|87713|87938|87718|87938.2|87718.2|87917.9|87710.5|21
1649977730000|2022-04-14 23:08:50|87938.1|87718.1|87938.5|87718.5|87941|87721|87936.8|87716.8|41
1649977740000|2022-04-14 23:09:00|87938.4|87718.4|87912.2|87712.5|87940.7|87720.7|87912.2|87712.5|28
1649977750000|2022-04-14 23:09:10|87927.4|87716.6|87938.6|87718.6|87940|87720|87927.4|87712.3|38
1649977760000|2022-04-14 23:09:20|87938.7|87718.7|87938.3|87718.3|87940.2|87720.2|87937.9|87717.9|17
1649977770000|2022-04-14 23:09:30|87938.2|87718.2|87930.4|87710.4|87941|87721|87930.4|87710.4|41
1649977780000|2022-04-14 23:09:40|87930.7|87710.7|87943|87723|87945.3|87725.3|87930.7|87710.7|54
1649977790000|2022-04-14 23:09:50|87943.8|87723.8|87940.5|87720.5|87944.8|87724.8|87939.6|87719.6|56
1649977800000|2022-04-14 23:10:00|87940.6|87720.6|87929.7|87709.7|87941.6|87721.6|87929.6|87709.6|36
1649977810000|2022-04-14 23:10:10|87930|87710|87937.5|87717.5|87938.2|87718.2|87928.3|87708.3|43
1649977820000|2022-04-14 23:10:20|87941.9|87721.9|87943.5|87723.5|87944.8|87724.8|87934.2|87714.2|34
1649977830000|2022-04-14 23:10:30|87944.4|87724.4|87935.6|87715.6|87944.4|87724.4|87929.8|87709.8|17
1649977840000|2022-04-14 23:10:40|87936|87716|87938.9|87718.9|87940.2|87720.2|87935.1|87715.1|27
1649977850000|2022-04-14 23:10:50|87939.2|87719.2|87934.9|87714.9|87940.4|87720.4|87931.7|87711.7|52
1649977860000|2022-04-14 23:11:00|87936.7|87716.7|87940.7|87720.7|87943.6|87723.6|87935.7|87715.7|49
1649977870000|2022-04-14 23:11:10|87941.2|87721.2|87944.5|87724.5|87944.5|87724.5|87938.5|87718.5|58
1649977880000|2022-04-14 23:11:20|87944.6|87724.6|87934.3|87714.3|87945.3|87725.3|87933.1|87713.1|44
1649977890000|2022-04-14 23:11:30|87932.7|87712.7|87943.6|87723.6|87944.6|87724.6|87932.7|87712.7|47
1649977900000|2022-04-14 23:11:40|87943.7|87723.7|87942.3|87722.3|87945.7|87725.7|87936|87716|39
1649977910000|2022-04-14 23:11:50|87941.6|87721.6|87941.6|87721.6|87943.1|87723.1|87939.9|87719.9|34
1649977920000|2022-04-14 23:12:00|87942.3|87722.3|87942.2|87722.2|87948.8|87728.8|87934.1|87714.1|48
1649977930000|2022-04-14 23:12:10|87943|87723|87946.9|87726.9|87946.9|87726.9|87941.6|87721.6|55
1649977940000|2022-04-14 23:12:20|87946.2|87726.2|87937.3|87717.3|87947.9|87727.9|87934.3|87714.3|56
1649977950000|2022-04-14 23:12:30|87937.4|87717.4|87947.6|87727.6|87949.9|87729.9|87935.4|87715.4|58
1649977960000|2022-04-14 23:12:40|87948.1|87728.1|87944.1|87724.1|87950.4|87730.4|87942.3|87722.3|42
1649977970000|2022-04-14 23:12:50|87945.4|87725.4|87948.2|87728.2|87948.8|87728.8|87945.4|87725.4|24
1649977980000|2022-04-14 23:13:00|87948.4|87728.4|87950.8|87730.8|87951.3|87731.3|87945.9|87725.9|20
1649977990000|2022-04-14 23:13:10|87951.7|87731.7|87944.2|87724.2|87952|87732|87944.2|87724.2|32
1649978000000|2022-04-14 23:13:20|87945.6|87725.6|87947.8|87727.8|87949.6|87729.6|87945.5|87725.5|34
1649978010000|2022-04-14 23:13:30|87947.3|87727.3|87943.6|87727.2|87952.5|87732.5|87941.3|87723.6|54
1649978020000|2022-04-14 23:13:40|87946.2|87726.2|87945.6|87725.6|87948.8|87728.8|87942.3|87722.3|30
1649978030000|2022-04-14 23:13:50|87944.4|87724.4|87943.7|87723.7|87949.7|87729.7|87942.1|87722.1|47
1649978040000|2022-04-14 23:14:00|87946.2|87726.2|87943.5|87723.5|87948.1|87728.1|87929.1|87721.4|25
1649978050000|2022-04-14 23:14:10|87944.3|87724.3|87945.9|87725.9|87946.2|87726.2|87944.3|87724.3|10
1649978060000|2022-04-14 23:14:20|87946|87726|87941.9|87721.9|87949.2|87729.2|87937.2|87721.9|53
1649978070000|2022-04-14 23:14:30|87944.2|87724.2|87949|87729|87950.1|87730.1|87942|87723|25
1649978080000|2022-04-14 23:14:40|87949.7|87729.7|87947.3|87727.3|87951.1|87731.1|87927.4|87719|36
1649978090000|2022-04-14 23:14:50|87946.2|87726.2|87945.4|87725.4|87949.4|87729.4|87940.6|87720.6|38
1649978100000|2022-04-14 23:15:00|87945.5|87725.5|87946.3|87726.3|87947|87727|87941.3|87721.3|37
1649978110000|2022-04-14 23:15:10|87944.3|87724.3|87948.3|87728.3|87949.2|87729.2|87944.3|87724.3|60
1649978120000|2022-04-14 23:15:20|87944|87724|87949.7|87729.7|87951.3|87734.6|87929.2|87724|35
1649978130000|2022-04-14 23:15:30|87949.5|87729.5|87948.6|87728.6|87949.7|87729.7|87945.5|87725.5|41
1649978140000|2022-04-14 23:15:40|87948.5|87728.5|87951.9|87731.9|87954.5|87734.5|87936.7|87724.1|52
1649978150000|2022-04-14 23:15:50|87952.6|87732.6|87950.7|87730.7|87953|87733|87950.6|87730.6|26
1649978160000|2022-04-14 23:16:00|87950.9|87730.9|87950|87730|87952.3|87732.3|87949.7|87729.7|23
1649978170000|2022-04-14 23:16:10|87951.2|87731.2|87950.9|87730.9|87951.4|87731.4|87944.2|87724.2|39
1649978180000|2022-04-14 23:16:20|87950|87730|87946.5|87726.5|87950.7|87730.7|87937.2|87723.3|32
1649978190000|2022-04-14 23:16:30|87947.3|87727.3|87944.3|87724.3|87947.4|87727.4|87935.4|87721.6|28
1649978200000|2022-04-14 23:16:40|87944|87724|87950.7|87730.7|87951.7|87731.7|87944|87724|27
1649978210000|2022-04-14 23:16:50|87950.8|87730.8|87946|87726|87951|87731|87938.2|87718.2|27
1649978220000|2022-04-14 23:17:00|87946.2|87726.2|87945.8|87725.8|87947.3|87727.3|87940.1|87722.4|34
1649978230000|2022-04-14 23:17:10|87946.5|87726.5|87952.9|87732.9|87953.4|87733.4|87946.5|87726.5|10
1649978240000|2022-04-14 23:17:20|87952.3|87732.3|87942.5|87729.5|87953.8|87733.8|87930.6|87725.5|16
1649978250000|2022-04-14 23:17:30|87945.3|87731.5|87956.5|87736.5|87958.4|87738.4|87945.2|87731.5|17
1649978260000|2022-04-14 23:17:40|87955.7|87735.7|87949.4|87729.4|87955.7|87735.7|87931.9|87725.5|15
1649978270000|2022-04-14 23:17:50|87949.3|87729.3|87950.6|87730.6|87950.6|87730.6|87948.8|87728.8|27
1649978280000|2022-04-14 23:18:00|87949.1|87729.1|87955.6|87735.6|87955.8|87735.8|87949.1|87729.1|21
1649978290000|2022-04-14 23:18:10|87955.7|87735.7|87952.5|87732.5|87956.6|87736.6|87930.5|87726.6|46
1649978300000|2022-04-14 23:18:20|87953.2|87733.2|87953.1|87733.1|87954.2|87734.2|87938.3|87718.3|63
1649978310000|2022-04-14 23:18:30|87953.5|87733.5|87952.3|87732.3|87955.6|87735.6|87938.1|87722.7|47
1649978320000|2022-04-14 23:18:40|87952.4|87732.4|87953.4|87733.4|87955.1|87735.1|87947.2|87727.2|57
1649978330000|2022-04-14 23:18:50|87954.1|87734.1|87948.9|87728.9|87954.9|87734.9|87945|87725|64
1649978340000|2022-04-14 23:19:00|87948.7|87728.7|87953.2|87733.2|87956.3|87736.3|87944.3|87724.3|59
1649978350000|2022-04-14 23:19:10|87952.5|87732.5|87951.4|87731.4|87954.5|87734.5|87943.6|87724.4|67
1649978360000|2022-04-14 23:19:20|87951.2|87731.2|87953|87733|87953.9|87733.9|87947.6|87727.6|64
1649978370000|2022-04-14 23:19:30|87953.3|87733.3|87955.4|87735.4|87957.1|87737.1|87952.6|87732.6|47
1649978380000|2022-04-14 23:19:40|87956.1|87736.1|87950.5|87730.5|87956.1|87736.1|87949.2|87729.2|54
1649978390000|2022-04-14 23:19:50|87951|87731|87953|87733|87955.3|87735.3|87950.7|87730.7|43
1649978400000|2022-04-14 23:20:00|87952.8|87732.8|87956.7|87736.7|87957.3|87737.3|87951.5|87731.5|43
1649978410000|2022-04-14 23:20:10|87956|87736|87950.1|87734.7|87957.1|87739.2|87937.7|87734.1|28
1649978420000|2022-04-14 23:20:20|87950.4|87735|87953.2|87733.2|87954.1|87735.2|87950.2|87731.1|41
1649978430000|2022-04-14 23:20:30|87953|87733|87953.5|87733.5|87954.4|87734.4|87952.4|87732.4|37
1649978440000|2022-04-14 23:20:40|87953.8|87733.8|87946.8|87735.4|87954.7|87735.4|87941.6|87732.6|39
1649978450000|2022-04-14 23:20:50|87949.5|87735.6|87956.7|87736.7|87956.9|87738.5|87946.4|87731.3|27
1649978460000|2022-04-14 23:21:00|87955.1|87735.1|87949.3|87733.2|87956.9|87736.9|87940.7|87732.7|43
1649978470000|2022-04-14 23:21:10|87948.9|87732.9|87957.1|87737.1|87958.5|87738.5|87933.3|87726.3|49
1649978480000|2022-04-14 23:21:20|87957.3|87737.3|87957|87737|87957.4|87737.4|87955.4|87735.4|50
1649978490000|2022-04-14 23:21:30|87957.2|87737.2|87967.2|87747.2|87969.7|87749.7|87938.9|87729.9|51
1649978500000|2022-04-14 23:21:40|87967.4|87747.4|87963.7|87743.7|87967.4|87747.4|87945.4|87725.4|60
1649978510000|2022-04-14 23:21:50|87963.8|87743.8|87965.5|87745.5|87967.4|87747.4|87960.3|87740.3|56
1649978520000|2022-04-14 23:22:00|87965|87745|87973.5|87753.5|87974|87754|87962|87742|47
1649978530000|2022-04-14 23:22:10|87967.8|87747.8|87954.6|87734.6|87967.8|87747.8|87928.3|87708.3|66
1649978540000|2022-04-14 23:22:20|87956.6|87736.6|87954.8|87734.8|87964|87744|87953|87733|59
1649978550000|2022-04-14 23:22:30|87954.9|87734.9|87961.4|87741.4|87962|87742|87954.9|87734.9|49
1649978560000|2022-04-14 23:22:40|87964.6|87744.6|87962.6|87742.6|87964.6|87744.6|87958.8|87738.8|20
1649978570000|2022-04-14 23:22:50|87963.9|87743.9|87967.7|87747.7|87970.9|87750.9|87954.6|87734.6|56
1649978580000|2022-04-14 23:23:00|87967.6|87747.6|87976.2|87756.2|87980.9|87760.9|87957.3|87737.3|42
1649978590000|2022-04-14 23:23:10|87976.1|87756.1|87982.9|87762.9|87984|87764|87971.2|87751.2|33
1649978600000|2022-04-14 23:23:20|87983.2|87763.2|87984.3|87764.3|87985.5|87765.5|87983.2|87763.2|39
1649978610000|2022-04-14 23:23:30|87984.6|87764.6|87990.7|87770.7|87991.2|87771.2|87983.9|87763.9|48
1649978620000|2022-04-14 23:23:40|87990.3|87770.3|87993.4|87773.4|87993.4|87773.4|87975.5|87764.6|49
1649978630000|2022-04-14 23:23:50|87992.3|87772.3|87990.9|87770.9|87992.6|87772.6|87990.3|87770.3|56
1649978640000|2022-04-14 23:24:00|87990.8|87770.8|87991.5|87771.5|87992.4|87772.4|87990.8|87770.8|43
1649978650000|2022-04-14 23:24:10|87992.4|87772.4|88000.5|87780.5|88001.1|87781.1|87976.5|87764.3|38
1649978660000|2022-04-14 23:24:20|87999.1|87779.1|87998.6|87778.6|88000.5|87780.5|87997.9|87777.9|35
1649978670000|2022-04-14 23:24:30|87999.3|87779.3|87998|87778|88000.3|87780.3|87997.6|87777.6|29
1649978680000|2022-04-14 23:24:40|87998.2|87778.2|87993.9|87777.3|87998.3|87779.1|87973.2|87769.9|35
1649978690000|2022-04-14 23:24:50|87995.3|87775.3|87999.8|87779.8|87999.8|87779.8|87993.9|87774.5|23
1649978700000|2022-04-14 23:25:00|87997.8|87777.8|87994.3|87774.3|87998.8|87778.8|87988.1|87769.1|31
1649978710000|2022-04-14 23:25:10|87995.4|87775.4|87997.2|87777.2|87999|87779|87993.6|87773.6|38
1649978720000|2022-04-14 23:25:20|87997.1|87777.1|87997.1|87777.1|87998.8|87778.8|87997|87777|15
1649978730000|2022-04-14 23:25:30|87998|87778|88001|87781|88002.1|87784.4|87949.4|87771.5|29
1649978740000|2022-04-14 23:25:40|88000.2|87780.2|87998.8|87778.8|88000.8|87780.8|87998.4|87778.4|18
1649978750000|2022-04-14 23:25:50|87998.2|87778.2|88001.3|87781.3|88008.1|87788.1|87976.4|87767.7|32
1649978760000|2022-04-14 23:26:00|88003.5|87783.5|87995.7|87775.7|88023|87803|87995.7|87775.7|42
1649978770000|2022-04-14 23:26:10|87994.2|87774.2|88002.2|87782.2|88014|87794|87994.2|87774.2|56
1649978780000|2022-04-14 23:26:20|88002.4|87782.4|88000.5|87780.5|88002.8|87782.8|87999.7|87779.7|42
1649978790000|2022-04-14 23:26:30|88001.3|87781.3|87990.8|87776.5|88001.4|87781.4|87990.8|87776.5|16
1649978800000|2022-04-14 23:26:40|87990.1|87776.8|87998.4|87781|88001.6|87782.5|87990.1|87775.9|21
1649978810000|2022-04-14 23:26:50|87996.5|87779.6|87987.7|87775.2|88001.6|87781.6|87987.7|87775.2|18
1649978820000|2022-04-14 23:27:00|87988.4|87775|87999.7|87779.7|87999.9|87782.7|87988.4|87774|14
1649978830000|2022-04-14 23:27:10|87997.2|87781.6|87970.4|87778.2|88005.3|87785.3|87970.4|87778.2|18
1649978840000|2022-04-14 23:27:20|87997.2|87777.2|88006.3|87786.3|88007.7|87787.7|87994.1|87777.2|23
1649978850000|2022-04-14 23:27:30|88006.1|87786.1|88004.7|87784.7|88006.8|87786.8|88003.9|87783.9|18
1649978860000|2022-04-14 23:27:40|88005.7|87785.7|87983.5|87778.6|88006.7|87786.7|87983.5|87778.6|12
1649978870000|2022-04-14 23:27:50|87986|87783.2|87997.6|87778.6|87997.6|87784.1|87983.2|87777.1|21
1649978880000|2022-04-14 23:28:00|87997.5|87781.9|87976.6|87775.2|88005.5|87785.5|87976.6|87775.2|27
1649978890000|2022-04-14 23:28:10|87989.4|87774.2|87999.4|87779.4|88002.1|87784.8|87989.4|87774.2|21
1649978900000|2022-04-14 23:28:20|87999.6|87782|88007.8|87787.8|88011|87791|87999.2|87779.6|22
1649978910000|2022-04-14 23:28:30|87986.9|87772.5|88000.9|87785|88003|87785|87986.9|87772.5|33
1649978920000|2022-04-14 23:28:40|88001.4|87781.4|87982.2|87776.9|88003.1|87783.3|87982.2|87776.9|13
1649978930000|2022-04-14 23:28:50|87985.8|87776.6|88005.1|87791.8|88007.4|87791.8|87980.4|87760.4|23
1649978940000|2022-04-14 23:29:00|88005.6|87792.2|88007.3|87787.3|88007.3|87794.4|87975.5|87767.9|27
1649978950000|2022-04-14 23:29:10|88007.4|87789.2|88005.4|87794.7|88008.5|87794.7|87984.6|87778.9|29
1649978960000|2022-04-14 23:29:20|88004.6|87789|87995.6|87784.5|88013.3|87794.8|87990.5|87784.5|24
1649978970000|2022-04-14 23:29:30|88002.5|87782.5|88008.8|87788.8|88008.8|87791|88001.4|87782.5|27
1649978980000|2022-04-14 23:29:40|88007.4|87787.4|88012.4|87792.4|88012.4|87792.4|88003.7|87785.7|18
1649978990000|2022-04-14 23:29:50|88012.5|87792.5|87991.3|87794.5|88013.1|87794.5|87970.5|87771.8|14
1649979000000|2022-04-14 23:30:00|87995.7|87796.4|88003.8|87788.3|88013.6|87796.4|87991.1|87781.8|34
1649979010000|2022-04-14 23:30:10|88006|87786|88015.1|87795.1|88016.4|87796.4|88005.3|87785.3|28
1649979020000|2022-04-14 23:30:20|88016.4|87796.4|88001.5|87788.7|88016.4|87796.4|88001.5|87788.2|24
1649979030000|2022-04-14 23:30:30|88004.7|87785.9|88008.3|87788.3|88009.7|87789.8|88004.6|87785.8|20
1649979040000|2022-04-14 23:30:40|88008|87788|87990.3|87784.6|88014.1|87794.1|87990.3|87784.6|18
1649979050000|2022-04-14 23:30:50|87997.4|87795.8|88014.2|87794.2|88014.4|87803.1|87997.4|87790.2|25
1649979060000|2022-04-14 23:31:00|88013.9|87793.9|88018|87798|88018|87798|88013|87793|17
1649979070000|2022-04-14 23:31:10|87996.8|87797|88012.7|87792.7|88012.7|87798.8|87996.8|87789.2|16
1649979080000|2022-04-14 23:31:20|88013.1|87793.1|88014.2|87794.2|88014.8|87795.4|88012.1|87792.1|19
1649979090000|2022-04-14 23:31:30|87998.4|87792.2|88013.7|87793.7|88013.7|87793.7|87998.4|87785.2|16
1649979100000|2022-04-14 23:31:40|88013.4|87793.4|88014.2|87794.2|88015.8|87795.8|87980|87781.5|34
1649979110000|2022-04-14 23:31:50|88013.3|87793.3|88013.2|87793.2|88013.8|87796.3|88012.9|87793|13
1649979120000|2022-04-14 23:32:00|88013.6|87793.6|88015.3|87795.3|88016.6|87796.6|88013|87793|21
1649979130000|2022-04-14 23:32:10|88015.2|87795.2|88002|87790.2|88015.2|87795.2|87986.3|87785.9|15
1649979140000|2022-04-14 23:32:20|88003.6|87788.4|88003|87795.4|88007|87795.4|88003|87788.4|17
1649979150000|2022-04-14 23:32:30|88002.9|87795.2|88013.2|87793.2|88014|87796.5|88000.9|87788.9|18
1649979160000|2022-04-14 23:32:40|88013|87793|88000.8|87787.7|88014|87794|87994.7|87787.1|17
1649979170000|2022-04-14 23:32:50|88004|87792.1|88012.6|87792.6|88012.6|87793.8|88003.7|87787.2|19
1649979180000|2022-04-14 23:33:00|88010.6|87790.6|88005.3|87785.3|88017.5|87797.5|87996.5|87785.3|17
1649979190000|2022-04-14 23:33:10|88004.1|87785|88007.2|87791.8|88009.8|87792.7|88002.8|87785|20
1649979200000|2022-04-14 23:33:20|88009|87792.7|88014.6|87794.6|88014.6|87794.6|88006.6|87788.4|15
1649979210000|2022-04-14 23:33:30|88014.1|87795.9|87999|87789.6|88014.6|87795.9|87989.3|87789.6|10
1649979220000|2022-04-14 23:33:40|87999.6|87793.4|88013.3|87793.3|88014.2|87796.9|87999.6|87791.6|29
1649979230000|2022-04-14 23:33:50|88013.5|87793.5|88015.3|87795.3|88018|87798|88012.8|87793.3|23
1649979240000|2022-04-14 23:34:00|88015.8|87795.8|88000.4|87795|88016|87796|87993|87791|22
1649979250000|2022-04-14 23:34:10|88002.6|87793.7|88006|87793.8|88006|87796.5|88002.6|87793.5|23
1649979260000|2022-04-14 23:34:20|88002.9|87796.3|88014|87794|88014.4|87797.7|88002.9|87794|18
1649979270000|2022-04-14 23:34:30|88013.6|87793.6|88002.2|87794.4|88013.8|87797.1|87987.9|87789|29
1649979280000|2022-04-14 23:34:40|88002.1|87794.3|88008.6|87793.4|88011|87795.7|87999.8|87789.4|20
1649979290000|2022-04-14 23:34:50|88008.1|87793.3|88007.4|87791.7|88009.9|87795.5|88003.3|87791.1|18
1649979300000|2022-04-14 23:35:00|88005.4|87790.8|87992.6|87786.4|88015.8|87796.5|87992.6|87786.4|14
1649979310000|2022-04-14 23:35:10|87994.7|87792.1|88011.2|87797.2|88011.2|87797.2|87994.7|87789.3|17
1649979320000|2022-04-14 23:35:20|88013.3|87793.3|88000.8|87786.3|88014.1|87798.8|87988.8|87783.2|22
1649979330000|2022-04-14 23:35:30|88005.3|87792.4|88004.1|87794.5|88006.1|87797.5|87999.3|87789.3|34
1649979340000|2022-04-14 23:35:40|88004.2|87791.6|88016.5|87799.4|88020.3|87800.7|88003.4|87791.6|22
1649979350000|2022-04-14 23:35:50|88017.9|87797.9|88021.6|87801.6|88023.5|87803.5|88004.4|87786.3|29
1649979360000|2022-04-14 23:36:00|88021.7|87801.7|88019.5|87799.5|88021.7|87801.7|88012.8|87792.8|13
1649979370000|2022-04-14 23:36:10|88017.1|87797.1|88021.9|87801.9|88026.5|87806.5|88016.4|87796.4|14
1649979380000|2022-04-14 23:36:20|88026.1|87806.1|87997.6|87792.7|88026.1|87806.1|87994|87789.9|17
1649979390000|2022-04-14 23:36:30|87999.5|87789.6|88012.6|87792.6|88012.6|87796.3|87999.4|87789.2|12
1649979400000|2022-04-14 23:36:40|88012|87796.8|88006.6|87796.8|88012.8|87798.4|87998.2|87791.5|21
1649979410000|2022-04-14 23:36:50|88005.2|87798|88016.5|87796.5|88016.6|87798|88005.2|87791.1|25
1649979420000|2022-04-14 23:37:00|88016.4|87796.4|88019.9|87799.9|88019.9|87799.9|88011.2|87792.1|17
1649979430000|2022-04-14 23:37:10|88019.4|87799.4|88010.4|87797.1|88020.3|87800.3|87993.6|87794.6|19
1649979440000|2022-04-14 23:37:20|88013.6|87795.9|88014.2|87794.2|88015.6|87801.6|88007.8|87794.1|17
1649979450000|2022-04-14 23:37:30|88014.1|87794.1|88030.2|87810.2|88030.9|87810.9|88010.6|87792.9|30
1649979460000|2022-04-14 23:37:40|88033.5|87813.5|88030|87810|88033.7|87813.7|88027.7|87807.7|32
1649979470000|2022-04-14 23:37:50|88029.8|87809.8|88034.6|87814.6|88034.6|87814.6|88028.6|87808.6|30
1649979480000|2022-04-14 23:38:00|88033.8|87813.8|88019.9|87800.4|88036.3|87816.3|88010.2|87798.4|41
1649979490000|2022-04-14 23:38:10|88016.8|87803.1|88019.3|87799.3|88020.2|87806.2|88001.5|87798.4|30
1649979500000|2022-04-14 23:38:20|88019.2|87799.2|88021.6|87801.6|88023.1|87803.1|88016.8|87799|20
1649979510000|2022-04-14 23:38:30|88023.6|87803.6|88016.5|87796.5|88024.3|87804.3|88016|87796|14
1649979520000|2022-04-14 23:38:40|88018.9|87798.9|88024.1|87804.1|88024.9|87804.9|88017.7|87797.7|28
1649979530000|2022-04-14 23:38:50|88024.3|87804.3|88022.5|87802.5|88025.6|87805.6|88022.4|87802.4|19
1649979540000|2022-04-14 23:39:00|87992.4|87801.5|88022.8|87802.8|88022.8|87808.1|87992.4|87797.7|24
1649979550000|2022-04-14 23:39:10|88023|87803|88023.4|87803.4|88024|87804|88021.6|87801.6|15
1649979560000|2022-04-14 23:39:20|88022.6|87802.6|88024.5|87804.5|88027.8|87808.1|88001|87793.1|23
1649979570000|2022-04-14 23:39:30|88022.9|87802.9|88022.7|87802.7|88026.4|87806.4|88022.7|87802.7|19
1649979580000|2022-04-14 23:39:40|88023.6|87803.6|88024.2|87804.2|88024.4|87804.4|88022.4|87802.4|14
1649979590000|2022-04-14 23:39:50|88023.6|87803.6|88011.7|87808.5|88023.6|87809.2|88008|87799.5|14
1649979600000|2022-04-14 23:40:00|88024.8|87804.8|88022.9|87802.9|88024.8|87804.8|88022.2|87802.2|18
1649979610000|2022-04-14 23:40:10|88024.2|87804.2|88025.6|87813.5|88029.2|87816.4|88002.8|87799.5|24
1649979620000|2022-04-14 23:40:20|88024|87809.2|88025.2|87805.6|88028.9|87809.2|88023.1|87804.5|12
1649979630000|2022-04-14 23:40:30|88025.8|87805.8|88019.7|87799.7|88025.8|87806|88002.7|87796.7|22
1649979640000|2022-04-14 23:40:40|88018.9|87798.9|88023.5|87803.5|88023.5|87803.5|88017.3|87798.9|12
1649979650000|2022-04-14 23:40:50|87999.1|87798.3|88024.2|87804.2|88027.9|87807.9|87996|87791.3|28
1649979660000|2022-04-14 23:41:00|88022.2|87802.2|88025|87805|88028.3|87808.3|88022.2|87802.2|21
1649979670000|2022-04-14 23:41:10|88025.2|87805.2|88025.9|87805.9|88029.3|87809.3|88010.2|87799.4|17
1649979680000|2022-04-14 23:41:20|88028.2|87808.2|88022.1|87802.1|88029|87809|88011|87794.9|23
1649979690000|2022-04-14 23:41:30|88021|87801|88019.2|87799.2|88022.1|87802.1|88019.1|87799.1|12
1649979700000|2022-04-14 23:41:40|88018.5|87804.8|88024.9|87804.9|88027|87807|88018.5|87801.1|15
1649979710000|2022-04-14 23:41:50|88025.9|87805.9|88012.7|87801.7|88025.9|87805.9|88007.5|87797.8|11
1649979720000|2022-04-14 23:42:00|88013.3|87805|88028.7|87808.7|88029|87812|88013.3|87804.2|26
1649979730000|2022-04-14 23:42:10|88028.2|87808.2|88002.8|87782.8|88028.6|87808.6|87995.3|87775.3|31
1649979740000|2022-04-14 23:42:20|88000.6|87780.6|88007.1|87787.1|88008.5|87788.5|88000.6|87780.6|40
1649979750000|2022-04-14 23:42:30|88006.3|87786.3|88006.4|87786.4|88011.8|87791.8|88003.1|87783.1|31
1649979760000|2022-04-14 23:42:40|88007|87787|87995.3|87776.2|88009.3|87789.3|87993.7|87774.4|14
1649979770000|2022-04-14 23:42:50|87997.6|87777.6|87996.8|87776.8|87999|87779|87996.1|87776.7|15
1649979780000|2022-04-14 23:43:00|87997.1|87777.1|88002.9|87782.9|88005.8|87785.8|87995.7|87775.7|26
1649979790000|2022-04-14 23:43:10|88003.6|87783.6|87995.6|87775.6|88004.9|87784.9|87991.9|87772.3|26
1649979800000|2022-04-14 23:43:20|87997.6|87777.6|87997.5|87777.5|87997.9|87777.9|87995.6|87775.6|15
1649979810000|2022-04-14 23:43:30|88003|87783|87994.7|87774.7|88004.4|87784.4|87987.7|87773.8|25
1649979820000|2022-04-14 23:43:40|87996|87776.8|88003.7|87783.7|88003.9|87783.9|87996|87776.8|17
1649979830000|2022-04-14 23:43:50|88004.4|87785.5|88001.7|87781.7|88004.8|87785.5|88000.3|87780.3|17
1649979840000|2022-04-14 23:44:00|88001.3|87781.3|87993.2|87773.2|88002.2|87782.2|87988.1|87768.3|16
1649979850000|2022-04-14 23:44:10|87993.7|87773.7|87999.3|87779.3|88000.5|87780.5|87993.1|87773.1|17
1649979860000|2022-04-14 23:44:20|88002.2|87782.2|87991.5|87774|88004.2|87784.2|87989.2|87774|10
1649979870000|2022-04-14 23:44:30|87992.9|87772.9|88002.7|87782.7|88005.6|87785.6|87992.9|87772.9|18
1649979880000|2022-04-14 23:44:40|88002.3|87782.3|88000.4|87780.4|88003.4|87783.4|87970.2|87775.6|15
1649979890000|2022-04-14 23:44:50|88001.1|87781.1|88002.7|87782.7|88003.7|87783.7|88000.4|87780.4|11
1649979900000|2022-04-14 23:45:00|88002.3|87782.3|87994.8|87780.4|88003.1|87783.1|87977|87772.2|22
1649979910000|2022-04-14 23:45:10|87996.4|87776.4|88003.6|87783.6|88003.6|87785.8|87996|87776.4|11
1649979920000|2022-04-14 23:45:20|88005.8|87785.8|87994.6|87777.1|88005.8|87785.8|87985.6|87773.5|25
1649979930000|2022-04-14 23:45:30|87995.2|87776.5|88004.4|87784.4|88004.8|87785.6|87995.2|87776.5|19
1649979940000|2022-04-14 23:45:40|88008|87788|88003.8|87783.8|88008|87788|87979.6|87773.4|29
1649979950000|2022-04-14 23:45:50|88003.2|87783.2|88006.6|87786.6|88008.8|87788.8|88002.9|87782.9|12
1649979960000|2022-04-14 23:46:00|88007.8|87787.8|88003.2|87783.2|88009.6|87789.6|87990|87778.2|24
1649979970000|2022-04-14 23:46:10|88002.8|87783.9|88002.8|87785.5|88005.7|87786.7|88001.7|87783.9|15
1649979980000|2022-04-14 23:46:20|88001.1|87783.7|88009.2|87789.2|88009.8|87789.8|88001.1|87782|11
1649979990000|2022-04-14 23:46:30|88009.6|87789.6|88008.7|87788.7|88009.9|87790.6|87991.8|87776.4|31
1649980000000|2022-04-14 23:46:40|88009.8|87789.8|88007.5|87787.5|88010.8|87790.8|88006.9|87786.9|34
1649980010000|2022-04-14 23:46:50|88007.1|87787.1|87975.1|87755.1|88007.6|87787.6|87964.8|87744.8|60
1649980020000|2022-04-14 23:47:00|87974|87754|87974.3|87754.3|87978.2|87758.2|87972.2|87752.2|52
1649980030000|2022-04-14 23:47:10|87973.8|87753.8|87975.9|87755.9|87976.8|87756.8|87973.6|87753.6|42
1649980040000|2022-04-14 23:47:20|87975.8|87755.8|87979.5|87759.5|87988|87768|87971.8|87751.8|53
1649980050000|2022-04-14 23:47:30|87979.8|87759.8|87981.3|87761.3|87985.6|87765.6|87977.4|87757.4|52
1649980060000|2022-04-14 23:47:40|87988|87768|87978.2|87758.2|87988|87768|87975.2|87755.2|44
1649980070000|2022-04-14 23:47:50|87978.8|87758.8|87979.2|87759.2|87985.1|87765.1|87973.8|87753.8|55
1649980080000|2022-04-14 23:48:00|87979.4|87759.4|87977.2|87757.2|87986.7|87766.7|87974.5|87754.5|58
1649980090000|2022-04-14 23:48:10|87977.5|87757.5|87977.1|87757.1|87986.1|87766.1|87973.1|87753.1|63
1649980100000|2022-04-14 23:48:20|87974|87754|87979.5|87759.5|87982|87762|87974|87754|55
1649980110000|2022-04-14 23:48:30|87975.4|87755.4|87977.5|87757.5|87980.1|87760.1|87973.4|87753.4|57
1649980120000|2022-04-14 23:48:40|87976.1|87756.1|87985.4|87765.4|87985.4|87765.4|87971.9|87753.6|59
1649980130000|2022-04-14 23:48:50|87983.3|87763.3|87989.2|87769.2|87992.8|87772.8|87966.9|87754.9|75
1649980140000|2022-04-14 23:49:00|87987.7|87767.7|87980.2|87760.2|87988.8|87768.8|87970.2|87752.4|71
1649980150000|2022-04-14 23:49:10|87982|87762|87972|87752|87986.8|87766.8|87971.1|87752|76
1649980160000|2022-04-14 23:49:20|87974.6|87754.6|87976.6|87756.6|87983.2|87764.5|87970.6|87750.6|70
1649980170000|2022-04-14 23:49:30|87984.4|87764.4|87971.8|87751.8|87984.4|87764.4|87967.9|87747.9|56
1649980180000|2022-04-14 23:49:40|87971.7|87751.7|87978.6|87761|87980.5|87761.3|87967.9|87747.9|61
1649980190000|2022-04-14 23:49:50|87978.4|87760.8|87979.4|87760|87990.4|87770.4|87963.1|87752.3|55
1649980200000|2022-04-14 23:50:00|87981|87761|87982.8|87762.8|87983.2|87767.9|87963.4|87750.8|63
1649980210000|2022-04-14 23:50:10|87981.3|87761.3|87978.2|87758.2|87985.1|87766.3|87964.7|87754.5|59
1649980220000|2022-04-14 23:50:20|87979|87759|87975.5|87755.5|87984.3|87764.3|87970.7|87751.5|58
1649980230000|2022-04-14 23:50:30|87975.8|87755.8|87984.7|87764.7|87986.1|87766.1|87975.7|87755.7|48
1649980240000|2022-04-14 23:50:40|87984.8|87764.8|87977.4|87757.4|87985.8|87765.8|87973|87753|39
1649980250000|2022-04-14 23:50:50|87977.5|87757.5|87977.1|87757.1|87978.1|87758.1|87975|87755|33
1649980260000|2022-04-14 23:51:00|87977.3|87757.3|87986.2|87766.2|87988|87768|87970.7|87757.1|53
1649980270000|2022-04-14 23:51:10|87987.2|87767.2|87975.5|87755.5|87987.5|87767.5|87975.5|87755.5|44
1649980280000|2022-04-14 23:51:20|87975|87755|87974.8|87754.8|87978.9|87758.9|87974.8|87754.8|47
1649980290000|2022-04-14 23:51:30|87975.2|87755.2|87978.3|87758.3|87978.8|87758.8|87975.2|87755.2|54
1649980300000|2022-04-14 23:51:40|87977.1|87757.1|87980.7|87760.7|87980.8|87760.8|87973.3|87753.3|53
1649980310000|2022-04-14 23:51:50|87977.5|87757.5|87985|87765|87991|87771.4|87965.5|87751.7|52
1649980320000|2022-04-14 23:52:00|87985.6|87765.6|87976.3|87756.3|87985.6|87765.6|87971.3|87751.3|56
1649980330000|2022-04-14 23:52:10|87976.6|87756.6|87977.9|87757.9|87979.1|87759.1|87976.6|87756.6|53
1649980340000|2022-04-14 23:52:20|87977.6|87757.6|87995.5|87775.5|87997.6|87777.6|87975.9|87755.9|61
1649980350000|2022-04-14 23:52:30|87995.6|87775.6|87982.1|87762.1|88010|87790|87975.4|87755.4|67
1649980360000|2022-04-14 23:52:40|87983.2|87763.2|87982.8|87762.8|87993.5|87773.5|87976.5|87756.5|63
1649980370000|2022-04-14 23:52:50|87983.1|87763.1|87976|87756|87984.8|87764.8|87976|87756|53
1649980380000|2022-04-14 23:53:00|87976.1|87756.1|87985.1|87765.1|87991.7|87771.7|87975.2|87755.2|60
1649980390000|2022-04-14 23:53:10|87986.3|87766.3|87985.8|87765.8|87987.2|87767.2|87981.1|87761.1|69
1649980400000|2022-04-14 23:53:20|87985.3|87765.3|87982.8|87762.8|87988.7|87768.7|87979.6|87759.6|72
1649980410000|2022-04-14 23:53:30|87982.5|87762.5|87983.1|87763.1|87985.9|87765.9|87979.3|87759.3|70
1649980420000|2022-04-14 23:53:40|87982.8|87762.8|87984.8|87764.8|87985.8|87765.8|87981.3|87761.3|66
1649980430000|2022-04-14 23:53:50|87983.9|87763.9|87992.4|87772.4|87995.2|87775.2|87983.9|87763.9|60
1649980440000|2022-04-14 23:54:00|87992|87772|87997.1|87777.1|87997.1|87777.1|87988|87768|44
1649980450000|2022-04-14 23:54:10|87995.5|87775.5|87994.4|87774.4|87996.1|87776.1|87991.4|87771.4|32
1649980460000|2022-04-14 23:54:20|87994.3|87774.3|87995.8|87775.8|87996|87776|87993.1|87773.1|17
1649980470000|2022-04-14 23:54:30|87995.9|87775.9|88000.6|87780.6|88001.3|87781.3|87994.6|87774.6|36
1649980480000|2022-04-14 23:54:40|88000.5|87780.5|87990.3|87770.3|88001.1|87781.1|87982.3|87768.3|41
1649980490000|2022-04-14 23:54:50|87990.2|87770.2|87999|87779|87999|87779|87984.1|87767.9|45
1649980500000|2022-04-14 23:55:00|87997|87777|88002.1|87782.1|88002.1|87782.1|87996.7|87776.7|49
1649980510000|2022-04-14 23:55:10|88002.4|87782.4|87996.8|87776.8|88006.8|87786.8|87992.9|87772.9|42
1649980520000|2022-04-14 23:55:20|87996.7|87776.7|87992.7|87772.7|87998.5|87778.5|87992.3|87772.3|43
1649980530000|2022-04-14 23:55:30|87992.6|87772.6|87990.9|87773|88002.1|87782.1|87984.7|87767.6|54
1649980540000|2022-04-14 23:55:40|87992.5|87773.2|87990|87770|87992.8|87773.9|87987|87767|58
1649980550000|2022-04-14 23:55:50|87992.5|87773.3|87987.3|87767.3|87997.4|87777.4|87979|87764.6|54
1649980560000|2022-04-14 23:56:00|87996.4|87776.4|87993.2|87773.2|87998.9|87778.9|87992.4|87772.4|42
1649980570000|2022-04-14 23:56:10|87993.4|87773.4|87989.2|87769.2|87993.4|87773.4|87982|87762|41
1649980580000|2022-04-14 23:56:20|87989.3|87769.3|88002.6|87782.6|88002.7|87783.9|87988.9|87768.9|45
1649980590000|2022-04-14 23:56:30|88002.5|87782.5|87986.8|87766.8|88005.2|87785.2|87981.7|87761.7|58
1649980600000|2022-04-14 23:56:40|87986.4|87766.4|87986.4|87766.4|87990.4|87770.4|87984.5|87764.5|57
1649980610000|2022-04-14 23:56:50|87986.5|87766.5|87984.2|87764.2|87987.5|87767.5|87982.5|87762.5|46
1649980620000|2022-04-14 23:57:00|87984.3|87764.3|87985.9|87765.9|87999.2|87779.2|87979.5|87759.5|73
1649980630000|2022-04-14 23:57:10|87986.1|87766.1|87984.6|87764.6|87988.6|87768.6|87982.6|87762.6|74
1649980640000|2022-04-14 23:57:20|87984.8|87764.8|87981.4|87761.4|87987.6|87767.6|87980|87760|74
1649980650000|2022-04-14 23:57:30|87981|87761|87971|87751|87983.4|87763.4|87968.9|87748.9|72
1649980660000|2022-04-14 23:57:40|87976.7|87756.7|87981.3|87761.3|87986.6|87766.6|87976.4|87756.4|67
1649980670000|2022-04-14 23:57:50|87980.7|87760.7|87982.7|87762.7|87986.3|87766.3|87978.8|87758.8|69
1649980680000|2022-04-14 23:58:00|87984.9|87764.9|87987.3|87767.3|87992.3|87772.3|87977.8|87757.8|65
1649980690000|2022-04-14 23:58:10|87985.8|87765.8|87980.9|87760.9|87985.8|87765.8|87976.6|87756.6|68
1649980700000|2022-04-14 23:58:20|87980.8|87760.8|87982.8|87762.8|87988.9|87768.9|87976.8|87756.8|68
1649980710000|2022-04-14 23:58:30|87985.2|87765.2|87981.5|87761.5|87987.8|87767.8|87976|87756|65
1649980720000|2022-04-14 23:58:40|87981.8|87761.8|87967.6|87747.6|87983.7|87763.7|87963.7|87743.7|75
1649980730000|2022-04-14 23:58:50|87966.4|87746.4|87965.6|87745.6|87969|87749|87961.5|87741.5|76
1649980740000|2022-04-14 23:59:00|87968.2|87748.2|87964.2|87744.2|87983|87763|87961.2|87741.2|75
1649980750000|2022-04-14 23:59:10|87963.1|87743.1|87970.5|87750.5|87982.9|87762.9|87962.1|87742.1|68
1649980760000|2022-04-14 23:59:20|87970.8|87750.8|87971.5|87751.5|87981.6|87761.6|87960.1|87740.1|60
1649980770000|2022-04-14 23:59:30|87970.2|87750.2|87976.7|87756.7|87983.7|87763.7|87967.8|87747.8|70
1649980780000|2022-04-14 23:59:40|87976.4|87756.4|87977.9|87757.9|87982.4|87762.4|87976.4|87756.4|71
1649980790000|2022-04-14 23:59:50|87977.7|87757.7|87970.9|87750.9|87986.6|87766.6|87970.9|87750.9|70
1649980800000|2022-04-15 00:00:00|87970.2|87750.2|87969|87749|87985.3|87765.3|87964.9|87744.9|52
1649980810000|2022-04-15 00:00:10|87969.1|87749.1|87978.9|87758.9|87985.4|87765.4|87969.1|87749.1|61
1649980820000|2022-04-15 00:00:20|87974.7|87754.7|87975.7|87755.7|87986.7|87766.7|87965.6|87745.6|64
1649980830000|2022-04-15 00:00:30|87975.3|87755.3|87973.5|87753.5|87987.9|87767.9|87969.9|87749.9|62
1649980840000|2022-04-15 00:00:40|87980|87760|87977.3|87757.3|87992.2|87772.2|87967.8|87747.8|60
1649980850000|2022-04-15 00:00:50|87984.2|87764.2|87974.6|87754.6|87990.6|87770.6|87972.9|87752.9|55
1649980860000|2022-04-15 00:01:00|87974.9|87754.9|87971.8|87751.8|87986.2|87766.2|87970.5|87750.5|58
1649980870000|2022-04-15 00:01:10|87979.6|87759.6|87987.6|87767.6|87987.6|87767.6|87966.5|87746.5|73
1649980880000|2022-04-15 00:01:20|87988.2|87768.2|87981.1|87761.1|87988.2|87768.2|87969.1|87749.1|71
1649980890000|2022-04-15 00:01:30|87983.6|87763.6|87980.6|87760.6|87989.8|87769.8|87965.1|87745.1|75
1649980900000|2022-04-15 00:01:40|87978.5|87758.5|87975.5|87755.5|87990.9|87770.9|87964.9|87744.9|75
1649980910000|2022-04-15 00:01:50|87976.6|87756.6|87976.3|87756.3|87985.1|87765.1|87972|87752|59
1649980920000|2022-04-15 00:02:00|87980.4|87760.4|87968|87748|87986.4|87766.4|87962.9|87742.9|73
1649980930000|2022-04-15 00:02:10|87967.8|87747.8|87967.3|87747.3|87981.6|87761.6|87963.2|87743.2|63
1649980940000|2022-04-15 00:02:20|87967.9|87747.9|87968.8|87748.8|87981.2|87761.2|87967.3|87747.3|74
1649980950000|2022-04-15 00:02:30|87969|87749|87962.8|87742.8|87977.9|87757.9|87959.6|87739.6|63
1649980960000|2022-04-15 00:02:40|87962|87742|87974.4|87754.4|87974.4|87754.4|87959.6|87739.6|62
1649980970000|2022-04-15 00:02:50|87971.8|87751.8|87976.2|87756.2|87978.7|87758.7|87968.9|87748.9|54
1649980980000|2022-04-15 00:03:00|87975.2|87755.2|87978.6|87758.6|87985.3|87765.3|87964.1|87744.1|61
1649980990000|2022-04-15 00:03:10|87976.1|87756.1|87980.3|87760.3|87985.2|87765.2|87974.4|87754.4|62
1649981000000|2022-04-15 00:03:20|87981.5|87761.5|87975.9|87755.9|87984.6|87764.6|87965.9|87745.9|70
1649981010000|2022-04-15 00:03:30|87974.4|87754.4|87981.5|87761.5|87985.1|87765.1|87966.5|87746.5|59
1649981020000|2022-04-15 00:03:40|87981.7|87761.7|87985.1|87765.1|87990.3|87770.3|87968.6|87748.6|56
1649981030000|2022-04-15 00:03:50|87987.8|87767.8|87997.3|87777.3|88001.4|87781.4|87987.8|87767.8|47
1649981040000|2022-04-15 00:04:00|87996.7|87776.7|87995.1|87775.1|87998.5|87778.5|87994.2|87774.2|30
1649981050000|2022-04-15 00:04:10|87995.8|87775.8|87994|87774|87995.8|87775.8|87989.8|87769.8|34
1649981060000|2022-04-15 00:04:20|87991.7|87771.7|87999.4|87779.4|87999.5|87779.5|87991.7|87771.7|29
1649981070000|2022-04-15 00:04:30|87999.6|87779.6|87979.4|87759.4|88000.7|87780.7|87979.4|87759.4|24
1649981080000|2022-04-15 00:04:40|87978.8|87758.8|88001.1|87781.1|88001.4|87781.4|87978.8|87758.8|21
1649981090000|2022-04-15 00:04:50|88000.8|87780.8|88023.8|87803.8|88027.5|87807.5|87988.8|87774.1|48
1649981100000|2022-04-15 00:05:00|88026.3|87806.3|88022.6|87802.6|88027.3|87807.3|88020.4|87800.4|54
1649981110000|2022-04-15 00:05:10|88023|87803|88013.8|87793.8|88024.2|87804.2|88011|87791|35
1649981120000|2022-04-15 00:05:20|88013.2|87793.2|88022.7|87802.7|88024.4|87804.4|88013.1|87793.1|26
1649981130000|2022-04-15 00:05:30|88021.8|87801.8|88014.6|87796.2|88023|87803|88004.4|87792.4|24
1649981140000|2022-04-15 00:05:40|88014.8|87796.3|88022|87802|88023|87803.2|88004.8|87787.6|34
1649981150000|2022-04-15 00:05:50|88019.8|87803|88021.9|87801.9|88024.6|87804.6|88019.8|87800.8|36
1649981160000|2022-04-15 00:06:00|88022.1|87802.1|88014.4|87794.4|88022.1|87802.1|88005.4|87791.7|17
1649981170000|2022-04-15 00:06:10|88011.4|87793.1|88015.5|87795.5|88017.4|87797.8|88011.4|87793.1|28
1649981180000|2022-04-15 00:06:20|88015.4|87795.4|88020.8|87800.8|88021.8|87801.8|88001.7|87787.3|37
1649981190000|2022-04-15 00:06:30|88017.7|87797.7|88018.4|87798.4|88021.1|87801.1|88015.5|87795.5|38
1649981200000|2022-04-15 00:06:40|88016|87796|88017.3|87797.3|88020.1|87800.1|88009.6|87790.8|55
1649981210000|2022-04-15 00:06:50|88016.2|87796.5|88021.4|87801.4|88023.8|87803.8|88016.2|87796.5|49
1649981220000|2022-04-15 00:07:00|88022.2|87802.2|88013.8|87793.8|88023.4|87803.4|88008.2|87793.8|27
1649981230000|2022-04-15 00:07:10|88015.8|87795.8|88022.6|87802.6|88022.6|87802.6|88013.2|87793.2|25
1649981240000|2022-04-15 00:07:20|88022.3|87802.3|88014.5|87798.1|88022.3|87803.9|87994.3|87797.1|13
1649981250000|2022-04-15 00:07:30|88011.3|87796|88022.2|87802.2|88022.2|87802.2|88011.1|87796|24
1649981260000|2022-04-15 00:07:40|88021.5|87801.5|88017.7|87797.7|88025|87805|88016.7|87796.7|24
1649981270000|2022-04-15 00:07:50|88018.4|87798.4|88011|87791|88018.4|87798.4|87996.5|87786.3|10
1649981280000|2022-04-15 00:08:00|88011.1|87791.1|88013.3|87793.3|88013.3|87793.3|88011|87791|11
1649981290000|2022-04-15 00:08:10|88011.6|87791.6|87998.5|87795.6|88018.8|87798.8|87994|87791.6|4
1649981300000|2022-04-15 00:08:20|88004.7|87798.1|88011.2|87791.2|88011.6|87798.1|88002.7|87789.3|15
1649981310000|2022-04-15 00:08:30|88015.7|87795.7|88019.8|87799.8|88020.2|87800.2|88013.7|87793.7|20
1649981320000|2022-04-15 00:08:40|88020.1|87800.1|88013.3|87793.3|88020.1|87800.1|88007.1|87787.1|34
1649981330000|2022-04-15 00:08:50|88013.5|87793.5|88012.3|87792.3|88015.2|87795.2|88012.3|87792.3|7
1649981340000|2022-04-15 00:09:00|88013.3|87793.3|88019.2|87799.2|88020.1|87800.1|88012.2|87792.2|12
1649981350000|2022-04-15 00:09:10|88020.1|87800.1|88004.9|87799.2|88020.4|87800.4|87996.9|87793.1|8
1649981360000|2022-04-15 00:09:20|88010.8|87790.8|88018.5|87798.5|88018.5|87798.5|88010.8|87790.8|15
1649981370000|2022-04-15 00:09:30|88017.8|87797.8|88016.3|87796.3|88023|87803|87999.9|87791.8|24
1649981380000|2022-04-15 00:09:40|88014.4|87794.4|88013.7|87793.7|88015.8|87798|88011.1|87791.1|8
1649981390000|2022-04-15 00:09:50|88011.9|87791.9|88021.3|87801.3|88021.8|87801.8|88011.9|87791.9|8
1649981400000|2022-04-15 00:10:00|88019.7|87799.7|88003.7|87809.5|88022.1|87809.5|88003.7|87794.6|9
1649981410000|2022-04-15 00:10:10|88005|87793.8|88004.3|87806.9|88007.8|87807|87997.7|87793.8|7
1649981420000|2022-04-15 00:10:20|88002.9|87808.7|88012.7|87793.9|88022.1|87808.7|87991.4|87793.9|17
1649981430000|2022-04-15 00:10:30|88009.5|87804.2|88011.7|87802.6|88011.7|87808.2|88007.6|87798.8|8
1649981440000|2022-04-15 00:10:40|88010|87805.4|87997.1|87798|88023.9|87809|87985.9|87798|12
1649981450000|2022-04-15 00:10:50|88000.7|87804.1|88018.2|87807.8|88018.3|87808.3|88000.7|87798.2|8
1649981460000|2022-04-15 00:11:00|88019.6|87799.6|88019.6|87799.6|88020.6|87804.2|88019.6|87799.6|4
1649981470000|2022-04-15 00:11:10|88018.4|87798.4|88020.5|87800.5|88020.5|87808.2|87989|87781.2|11
1649981480000|2022-04-15 00:11:20|88027.1|87807.1|88020|87800|88027.1|87807.7|88020|87800|11
1649981490000|2022-04-15 00:11:30|88018.8|87798.8|88020.6|87800.6|88020.7|87800.7|88017.6|87797.6|27
1649981500000|2022-04-15 00:11:40|88019.3|87799.3|88000.7|87791.2|88021.7|87801.7|88000.7|87791.2|9
1649981510000|2022-04-15 00:11:50|88008.2|87794.6|88018|87798|88022.3|87802.3|88008.2|87793|16
1649981520000|2022-04-15 00:12:00|88021.7|87801.7|88020.4|87800.4|88021.7|87801.7|88018.7|87798.7|7
1649981530000|2022-04-15 00:12:10|88019.5|87799.5|88012|87797.1|88021.5|87801.5|87998.1|87795.4|10
1649981540000|2022-04-15 00:12:20|88015.7|87797.4|88024.7|87804.7|88024.7|87804.7|88015.7|87797.1|22
1649981550000|2022-04-15 00:12:30|88023.2|87803.2|88014.4|87794.4|88025.1|87805.1|88010.5|87792.4|26
1649981560000|2022-04-15 00:12:40|88016.1|87796.1|88018.2|87798.2|88019.5|87799.5|88016|87796|18
1649981570000|2022-04-15 00:12:50|88019.2|87799.2|88023.7|87803.7|88025.2|87805.2|88018.6|87798.6|29
1649981580000|2022-04-15 00:13:00|88023.9|87803.9|88024.5|87804.5|88025.3|87805.3|87995.1|87797.9|27
1649981590000|2022-04-15 00:13:10|88025.3|87806.2|88025.7|87806.5|88029.2|87809.2|88023.2|87803.2|5
1649981600000|2022-04-15 00:13:20|88024|87804|88011.6|87801.1|88026|87806|88001.3|87799.7|13
1649981610000|2022-04-15 00:13:30|88011.9|87803|88019.2|87799.2|88019.6|87803|88011.9|87795.6|15
1649981620000|2022-04-15 00:13:40|88018.2|87798.2|88008.5|87801.8|88024|87805.7|87990|87798.2|14
1649981630000|2022-04-15 00:13:50|88018.4|87798.4|88018.6|87800.6|88019|87805|88011.8|87798.3|12
1649981640000|2022-04-15 00:14:00|88014.7|87802.9|88023.8|87803.8|88027.8|87807.8|88014.7|87802.9|18
1649981650000|2022-04-15 00:14:10|88024.1|87804.1|88017.2|87797.2|88024.1|87804.1|87998|87795.4|11
1649981660000|2022-04-15 00:14:20|88015.5|87795.5|88015.3|87798.1|88017.1|87799.2|88013.7|87793.7|9
1649981670000|2022-04-15 00:14:30|88014.9|87794.9|88020.7|87800.7|88023.8|87803.8|88012.8|87794.7|14
1649981680000|2022-04-15 00:14:40|88022|87802|88033.8|87813.8|88036.1|87816.1|88011.3|87798.5|49
1649981690000|2022-04-15 00:14:50|88034.5|87814.5|88033.6|87813.6|88034.5|87814.5|88009.4|87803.3|39
1649981700000|2022-04-15 00:15:00|88033.1|87813.1|88025.1|87805.1|88034.5|87814.5|88024.5|87804.5|30
1649981710000|2022-04-15 00:15:10|88026.8|87806.8|88031.8|87811.8|88032.3|87812.3|88026.8|87806.8|34
1649981720000|2022-04-15 00:15:20|88032.5|87812.5|88025.5|87805.5|88033.9|87813.9|88025.5|87805.5|26
1649981730000|2022-04-15 00:15:30|88025.4|87805.4|88032.2|87812.2|88032.6|87812.6|88025.4|87805.4|19
1649981740000|2022-04-15 00:15:40|88038.5|87818.5|88016.7|87811.2|88038.5|87818.5|88014.7|87809.2|23
1649981750000|2022-04-15 00:15:50|88022.8|87811.6|88036.5|87816.5|88036.8|87816.8|88022.8|87807.9|18
1649981760000|2022-04-15 00:16:00|88037|87817|88018.1|87808.3|88038.7|87818.7|88018.1|87808.3|31
1649981770000|2022-04-15 00:16:10|88007.5|87811.5|88030.6|87810.6|88031.1|87813.3|88007.5|87806.4|29
1649981780000|2022-04-15 00:16:20|88030|87810|88021.8|87802.2|88030.9|87810.9|88021.8|87802.2|19
1649981790000|2022-04-15 00:16:30|88024.1|87804.1|88030.7|87810.7|88033.5|87813.5|88024.1|87804.1|31
1649981800000|2022-04-15 00:16:40|88031.8|87811.8|88017.5|87813.2|88040.5|87820.5|88017.5|87810.5|17
1649981810000|2022-04-15 00:16:50|88017.3|87813|88038.9|87818.9|88039.2|87819.2|88017.3|87809.8|21
1649981820000|2022-04-15 00:17:00|88040.1|87820.1|88029.2|87814.7|88044.1|87824.1|88013.2|87812.8|40
1649981830000|2022-04-15 00:17:10|88029.3|87815.4|88039.6|87819.6|88040.8|87820.8|88029.3|87813|48
1649981840000|2022-04-15 00:17:20|88037.5|87817.5|88021.4|87811.4|88042.3|87822.3|88019.8|87809.6|23
1649981850000|2022-04-15 00:17:30|88021.5|87811.5|88033.3|87813.3|88033.6|87813.6|88021.5|87807|22
1649981860000|2022-04-15 00:17:40|88033.2|87813.2|88031.6|87815.9|88040.8|87820.8|88001.6|87812.5|28
1649981870000|2022-04-15 00:17:50|88038.2|87818.2|88037.4|87817.4|88043.7|87823.7|88035.2|87815.2|31
1649981880000|2022-04-15 00:18:00|88037.2|87817.2|88039.5|87819.5|88040.1|87820.1|88036.2|87816.2|27
1649981890000|2022-04-15 00:18:10|88039.8|87819.8|88009.5|87810.4|88040.6|87820.6|88009.5|87810.4|10
1649981900000|2022-04-15 00:18:20|88010.7|87809.6|88030|87812.4|88032|87814.6|88010.7|87805.4|17
1649981910000|2022-04-15 00:18:30|88027.6|87811.8|87993.9|87814.4|88039.9|87819.9|87988.6|87811.8|20
1649981920000|2022-04-15 00:18:40|88004.5|87817.7|88038.2|87818.2|88042|87822.7|88004.5|87810.6|27
1649981930000|2022-04-15 00:18:50|88037.8|87817.8|88036.9|87816.9|88041.5|87821.5|88035.6|87815.6|21
1649981940000|2022-04-15 00:19:00|88037.1|87817.1|88005.6|87809.1|88038.5|87818.5|88005.6|87809.1|19
1649981950000|2022-04-15 00:19:10|88023.9|87809|88035.3|87815.3|88036.5|87816.5|88021.9|87807.2|47
1649981960000|2022-04-15 00:19:20|88035.2|87815.2|88028.5|87808.5|88036.2|87816.2|88027|87807|35
1649981970000|2022-04-15 00:19:30|88028.6|87808.6|88039.6|87819.6|88041.7|87821.7|88028.6|87808.6|32
1649981980000|2022-04-15 00:19:40|88038.5|87818.5|88024.1|87804.1|88040.7|87820.7|88024.1|87804.1|38
1649981990000|2022-04-15 00:19:50|88023.6|87805.7|88031.3|87811.3|88031.3|87811.3|88023.6|87803.6|38
1649982000000|2022-04-15 00:20:00|88030.7|87810.7|88034|87814|88035.1|87815.1|88029.9|87809.9|39
1649982010000|2022-04-15 00:20:10|88034.7|87814.7|88014.5|87808.4|88034.7|87814.7|88009.2|87805.9|24
1649982020000|2022-04-15 00:20:20|88014.6|87808.6|88027.5|87807.5|88029.2|87809.2|88012.9|87801.8|31
1649982030000|2022-04-15 00:20:30|88027.2|87809.3|88019.9|87805.9|88035.2|87815.2|88019.9|87805.5|20
1649982040000|2022-04-15 00:20:40|88017.8|87805.1|88039.2|87819.2|88041.6|87821.6|88017.8|87803.5|36
1649982050000|2022-04-15 00:20:50|88039.8|87819.8|88036.6|87816.6|88040.3|87820.3|88035.3|87815.3|36
1649982060000|2022-04-15 00:21:00|88037|87817|88033|87813|88037.5|87817.5|88032.3|87812.3|33
1649982070000|2022-04-15 00:21:10|88033.7|87813.7|88028.2|87808.2|88035|87815|88006|87801.1|28
1649982080000|2022-04-15 00:21:20|88028.9|87808.9|88029|87809|88029.2|87809.2|88024.8|87806.4|23
1649982090000|2022-04-15 00:21:30|88033.3|87813.3|88034.1|87814.1|88035.2|87815.2|88032.3|87812.3|22
1649982100000|2022-04-15 00:21:40|88034.5|87814.5|88027.8|87807.8|88034.5|87814.5|88001.9|87799.4|24
1649982110000|2022-04-15 00:21:50|88026.7|87808.2|88033.6|87813.6|88034.9|87814.9|88026.7|87808.2|40
1649982120000|2022-04-15 00:22:00|88033.4|87813.4|88023.8|87803.8|88034.6|87814.6|88010.8|87801.6|21
1649982130000|2022-04-15 00:22:10|88022.5|87802.5|88031.4|87811.4|88032|87812|88022.4|87802.4|21
1649982140000|2022-04-15 00:22:20|88031.8|87811.8|88027.4|87807.4|88036.9|87816.9|88020.8|87800.8|35
1649982150000|2022-04-15 00:22:30|88027.3|87807.3|88036.3|87816.3|88036.4|87816.4|88026.7|87806.7|32
1649982160000|2022-04-15 00:22:40|88037.1|87817.1|88035|87815|88037.7|87817.7|88034.6|87814.6|18
1649982170000|2022-04-15 00:22:50|88035.2|87815.2|88026.3|87806.6|88036.1|87816.1|88020|87804.8|11
1649982180000|2022-04-15 00:23:00|88039.3|87819.3|88034.4|87814.4|88039.3|87819.3|88028.7|87808.7|18
1649982190000|2022-04-15 00:23:10|88032.6|87812.6|88028.5|87808.5|88035|87815|88019.9|87805.1|29
1649982200000|2022-04-15 00:23:20|88027.9|87807.9|88030.5|87810.5|88030.9|87810.9|88026.7|87806.7|17
1649982210000|2022-04-15 00:23:30|88029.5|87809.5|88028.9|87808.9|88035.1|87815.1|88010.5|87799.1|28
1649982220000|2022-04-15 00:23:40|88028.8|87808.8|88032.6|87812.6|88036|87816|88026.9|87806.9|40
1649982230000|2022-04-15 00:23:50|88032.5|87812.5|88024.3|87804.3|88032.7|87812.7|88018.1|87799.8|39
1649982240000|2022-04-15 00:24:00|88025.4|87805.4|88037.3|87817.3|88039.6|87819.6|88024.1|87804.1|36
1649982250000|2022-04-15 00:24:10|88038.4|87818.4|88040.8|87820.8|88041.3|87821.3|88037.3|87817.3|40
1649982260000|2022-04-15 00:24:20|88039.5|87819.5|88039.4|87819.4|88041.7|87821.7|88039|87819|15
1649982270000|2022-04-15 00:24:30|88039|87819|88033.2|87813.2|88039.6|87819.6|88009.6|87805.7|21
1649982280000|2022-04-15 00:24:40|88033.1|87813.1|88029.3|87817.4|88033.3|87818.5|88020.6|87808.1|26
1649982290000|2022-04-15 00:24:50|88031.5|87814.8|88024.5|87814.8|88031.5|87816.8|88006.5|87811|25
1649982300000|2022-04-15 00:25:00|88024.4|87814.9|88030.8|87817.3|88033.7|87822.9|88023.3|87813|38
1649982310000|2022-04-15 00:25:10|88029.3|87815.8|88029.7|87816.4|88031.3|87822|88006.5|87809.9|31
1649982320000|2022-04-15 00:25:20|88029|87817|88028.1|87808.1|88032.4|87817.4|88021.9|87802.6|16
1649982330000|2022-04-15 00:25:30|87992|87809.5|88022.9|87816.7|88024|87818.5|87992|87806.6|22
1649982340000|2022-04-15 00:25:40|88023.8|87814.5|88021.8|87815.4|88023.8|87818.1|88020.2|87812.5|27
1649982350000|2022-04-15 00:25:50|88006.4|87811.3|88030.5|87820.5|88031.6|87821.4|88006.4|87809.4|17
1649982360000|2022-04-15 00:26:00|88029|87819.1|88029|87812.1|88032.6|87819.1|88027.9|87809|15
1649982370000|2022-04-15 00:26:10|88030.3|87812.3|88029.4|87817.9|88031|87818|88029|87809|25
1649982380000|2022-04-15 00:26:20|88030.9|87816.1|88030.4|87814.8|88031.6|87826.7|87986.5|87783.2|23
1649982390000|2022-04-15 00:26:30|88031.4|87811.4|88031.1|87815.5|88031.4|87819|88026.8|87810.3|17
1649982400000|2022-04-15 00:26:40|88030.4|87817.5|88029.8|87817|88032.3|87819.8|88028.5|87814|23
1649982410000|2022-04-15 00:26:50|88029.4|87818|88029.3|87810.7|88032.4|87822.3|88000.8|87810.7|15
1649982420000|2022-04-15 00:27:00|88029.9|87813.1|88030.9|87810.9|88031|87819.4|88027.9|87810.9|19
1649982430000|2022-04-15 00:27:10|88031.4|87817.8|88022.9|87802.9|88031.4|87819.2|88022.2|87802.8|13
1649982440000|2022-04-15 00:27:20|88025.1|87808.6|88019.2|87816.3|88025.1|87818.5|88007.3|87808.6|25
1649982450000|2022-04-15 00:27:30|88016.9|87814.2|88020.5|87816.6|88022.7|87816.9|88014.8|87810.6|22
1649982460000|2022-04-15 00:27:40|88020.3|87815.9|88030.2|87815|88030.8|87817|88018.3|87812|18
1649982470000|2022-04-15 00:27:50|88030.1|87815.1|88030|87816|88033.7|87825.1|88010.2|87813.4|33
1649982480000|2022-04-15 00:28:00|88031.2|87814.8|88041.9|87821.9|88042.7|87822.7|88030.1|87814.8|18
1649982490000|2022-04-15 00:28:10|88041.7|87821.7|88037.1|87817.1|88043|87823|88032|87812|26
1649982500000|2022-04-15 00:28:20|88006.7|87810.1|88035.8|87816.6|88036.6|87818.3|88006.7|87808.8|31
1649982510000|2022-04-15 00:28:30|88032.1|87815.1|88034.7|87814.7|88036.3|87817.4|88031.6|87813.4|26
1649982520000|2022-04-15 00:28:40|88035.7|87815.7|88040.6|87820.6|88041.7|87821.7|88022.7|87812.3|37
1649982530000|2022-04-15 00:28:50|88041.3|87821.3|88041|87821|88043.4|87823.4|88039.7|87819.7|25
1649982540000|2022-04-15 00:29:00|88042.8|87822.8|88039.5|87819.5|88043.5|87823.5|87995.3|87805.5|32
1649982550000|2022-04-15 00:29:10|88039.1|87819.1|88038.7|87818.7|88039.3|87819.3|88036|87816|32
1649982560000|2022-04-15 00:29:20|88039.1|87819.1|88036.4|87816.4|88039.8|87819.8|88035.8|87815.8|24
1649982570000|2022-04-15 00:29:30|88036.9|87816.9|88040.4|87820.4|88045.5|87825.5|88026.7|87806.7|25
1649982580000|2022-04-15 00:29:40|88043.4|87823.4|88042.4|87822.4|88043.4|87823.4|88041.1|87821.1|32
1649982590000|2022-04-15 00:29:50|88041.8|87821.8|88036|87816|88042.9|87822.9|88021.1|87812.7|40
1649982600000|2022-04-15 00:30:00|88035.9|87818.3|88038.6|87818.6|88039.6|87819.6|88029.1|87809.1|31
1649982610000|2022-04-15 00:30:10|88037.1|87817.1|88035.2|87818.6|88039.5|87819.5|88020.7|87812|36
1649982620000|2022-04-15 00:30:20|88033.5|87816.2|88036.8|87816.8|88037.7|87818.4|88033.5|87814.9|35
1649982630000|2022-04-15 00:30:30|88036.3|87817.6|88042.6|87822.6|88043.7|87823.7|88032.9|87815.8|21
1649982640000|2022-04-15 00:30:40|88042.8|87822.8|88041.7|87821.7|88044.4|87824.4|88018.8|87814.2|37
1649982650000|2022-04-15 00:30:50|88043.4|87823.4|88035.9|87815.9|88044.4|87824.4|88032.4|87812.4|21
1649982660000|2022-04-15 00:31:00|88036.5|87816.5|88031.6|87822.5|88037.5|87822.7|88008.4|87815.5|38
1649982670000|2022-04-15 00:31:10|88031.9|87822.8|88040|87820|88040|87822.8|88031.9|87813.5|37
1649982680000|2022-04-15 00:31:20|88039.5|87819.5|88044.8|87824.8|88045.4|87825.4|88038.8|87818.8|19
1649982690000|2022-04-15 00:31:30|88025.8|87819.7|88034.2|87820.4|88035.1|87821.6|88025.8|87819.7|11
1649982700000|2022-04-15 00:31:40|88040.5|87820.5|88044.9|87824.9|88046.4|87826.4|88040.5|87820.5|18
1649982710000|2022-04-15 00:31:50|88043.6|87823.6|88039.1|87819.1|88044.2|87824.2|88034.5|87814.5|27
1649982720000|2022-04-15 00:32:00|88041.1|87821.1|88038.7|87821|88041.1|87822|88025.3|87818.9|22
1649982730000|2022-04-15 00:32:10|88038.5|87820.9|88038.4|87820.8|88038.8|87821.6|88032|87816.2|12
1649982740000|2022-04-15 00:32:20|88040.1|87818.6|88043.7|87823.7|88044.8|87824.8|88038.4|87818.6|16
1649982750000|2022-04-15 00:32:30|88043.6|87823.6|88044.3|87824.3|88048.1|87828.1|87991.2|87811.9|17
1649982760000|2022-04-15 00:32:40|88044.2|87824.2|88033|87813|88045.5|87825.5|88029.4|87809.4|17
1649982770000|2022-04-15 00:32:50|88035.7|87815.7|88036.3|87816.3|88042.8|87822.8|88030.1|87813.4|24
1649982780000|2022-04-15 00:33:00|88036.9|87816.9|88041.2|87821.2|88042.5|87822.5|88033.5|87813.5|37
1649982790000|2022-04-15 00:33:10|88042.4|87822.4|88043.8|87823.8|88043.9|87823.9|88041.5|87821.5|19
1649982800000|2022-04-15 00:33:20|88043.9|87823.9|88042|87822|88043.9|87823.9|88038|87818|15
1649982810000|2022-04-15 00:33:30|88042.4|87822.4|88044.3|87839.3|88057.5|87844.4|88041.6|87822.3|16
1649982820000|2022-04-15 00:33:40|88045.4|87836.5|88046.5|87842|88047.5|87845.1|88014.3|87836.5|42
1649982830000|2022-04-15 00:33:50|88043.9|87842.2|88045.6|87825.6|88049.4|87845.6|88043|87823|31
1649982840000|2022-04-15 00:34:00|88045.7|87825.7|88046.8|87826.8|88047.8|87827.8|88039.5|87819.5|37
1649982850000|2022-04-15 00:34:10|88045.5|87825.5|88047.7|87827.7|88047.9|87827.9|88040.6|87823.2|33
1649982860000|2022-04-15 00:34:20|88048.3|87828.3|88047.8|87827.8|88048.3|87828.3|88045.8|87825.8|24
1649982870000|2022-04-15 00:34:30|88046.7|87826.7|88046.5|87844.3|88049.2|87847.9|88040.4|87823|37
1649982880000|2022-04-15 00:34:40|88042|87845.6|88045.5|87845.8|88050|87848.2|88042|87840.9|21
1649982890000|2022-04-15 00:34:50|88046.1|87843.7|88037.4|87825.1|88060|87854.2|88018.6|87820|45
1649982900000|2022-04-15 00:35:00|88041|87821|88039.7|87824.4|88043.5|87825.7|88037.9|87821|24
1649982910000|2022-04-15 00:35:10|88038.8|87825.6|88041.3|87821.3|88044|87825.6|88036.9|87819.8|31
1649982920000|2022-04-15 00:35:20|88040.3|87820.3|88042|87822|88043.1|87825.9|88040.3|87820.3|19
1649982930000|2022-04-15 00:35:30|88037.6|87836.6|88041.5|87836.2|88041.6|87839.4|88037.6|87833.6|28
1649982940000|2022-04-15 00:35:40|88041.3|87836|88023.7|87833.3|88041.9|87845.2|88004.6|87827.7|29
1649982950000|2022-04-15 00:35:50|88021.9|87834.4|88039.2|87830|88039.9|87837.9|88021.9|87828.8|30
1649982960000|2022-04-15 00:36:00|88038|87830.5|88019.4|87839|88041|87839|88015.8|87825.7|21
1649982970000|2022-04-15 00:36:10|88019.8|87839.2|88026.7|87839.1|88027.1|87839.2|88019.8|87832.2|20
1649982980000|2022-04-15 00:36:20|88028.4|87838.6|88030.2|87834.2|88031|87844.3|87999.9|87834.1|19
1649982990000|2022-04-15 00:36:30|88026.8|87841.9|88025.1|87840.7|88030.3|87841.9|88024.9|87837.8|19
1649983000000|2022-04-15 00:36:40|88026.2|87841.5|88028.9|87835.4|88031.4|87843.9|88008|87825|20
1649983010000|2022-04-15 00:36:50|88026.9|87837.9|88025.6|87841.3|88031.6|87842.7|88023.2|87833.7|35
1649983020000|2022-04-15 00:37:00|88024.9|87842.4|88021|87835.8|88029.7|87843.2|88012|87835.7|23
1649983030000|2022-04-15 00:37:10|88020.3|87836.3|88026.3|87841.1|88029.6|87844|88020.3|87834.5|22
1649983040000|2022-04-15 00:37:20|88027.7|87839.3|88015.1|87842.9|88027.7|87845|88003|87838.2|18
1649983050000|2022-04-15 00:37:30|88014.2|87843.8|88023.1|87831.9|88031.5|87843.8|88014.2|87827|21
1649983060000|2022-04-15 00:37:40|88025|87827|88025|87833.7|88028.7|87842.2|88006.6|87825.6|21
1649983070000|2022-04-15 00:37:50|88024.8|87833.5|88023.5|87835.2|88024.8|87839|88018.6|87833.5|37
1649983080000|2022-04-15 00:38:00|88023.6|87835.3|88025.1|87841|88025.1|87841|88019.1|87835.3|13
1649983090000|2022-04-15 00:38:10|88025.3|87841.2|88010.4|87838.3|88025.3|87841.5|87999.4|87838.3|6
1649983100000|2022-04-15 00:38:20|88017|87836.4|88027.5|87833.4|88027.5|87842.2|88014.3|87833.4|15
1649983110000|2022-04-15 00:38:30|88028|87831.9|88023.8|87829|88028|87838.3|88000.3|87822.7|18
1649983120000|2022-04-15 00:38:40|88021.7|87831.8|88028.6|87834.8|88030.5|87842|88018|87831.4|25
1649983130000|2022-04-15 00:38:50|88031.2|87831.3|88015.4|87838.1|88031.3|87839.9|88008.6|87831.3|15
1649983140000|2022-04-15 00:39:00|88016.1|87837.7|88023.5|87838.2|88027.5|87839.5|88016.1|87833.4|18
1649983150000|2022-04-15 00:39:10|88026.2|87834.8|88023.2|87832.5|88028.3|87841.7|88001.5|87823.1|13
1649983160000|2022-04-15 00:39:20|88035.6|87822.1|88017.2|87823.5|88035.6|87831.6|88017.2|87806.9|7
1649983170000|2022-04-15 00:39:30|88022.4|87819|88020.4|87836.3|88023|87837.3|88017.7|87819|13
1649983180000|2022-04-15 00:39:40|88020.9|87835.8|88011.2|87838|88020.9|87841.1|88003|87835.1|16
1649983190000|2022-04-15 00:39:50|88011.4|87838.6|88023.2|87837.3|88023.2|87843.5|88010.4|87833.1|15
1649983200000|2022-04-15 00:40:00|88027.3|87831.2|88023.9|87834.9|88028.4|87838.6|88020.3|87829.4|13
1649983210000|2022-04-15 00:40:10|88024.4|87835.3|88013|87836.6|88028.3|87846.6|87997|87829.8|20
1649983220000|2022-04-15 00:40:20|88012.7|87841.9|88020.5|87836.9|88027.8|87844.1|88007.9|87825.2|25
1649983230000|2022-04-15 00:40:30|88021.6|87833.9|88014|87840.3|88023.8|87844.2|88004.9|87831.1|22
1649983240000|2022-04-15 00:40:40|88012.5|87842.4|88011.6|87840.3|88014.5|87842.6|88010.9|87838.3|13
1649983250000|2022-04-15 00:40:50|88013.7|87837.8|88023.7|87840.9|88028.6|87847.6|88001.5|87831.9|12
1649983260000|2022-04-15 00:41:00|88021.8|87845.8|88027.3|87835.3|88034.5|87845.8|88021.7|87828.4|20
1649983270000|2022-04-15 00:41:10|88025.9|87835.7|88022|87824.9|88028.2|87839.5|88022|87822.9|20
1649983280000|2022-04-15 00:41:20|88023.8|87826.7|88017.5|87838.1|88023.8|87839|88001|87826.7|18
1649983290000|2022-04-15 00:41:30|88018|87835.8|88014.9|87840.2|88020.5|87840.2|88014.9|87833|20
1649983300000|2022-04-15 00:41:40|88015.3|87840|88024.2|87837.9|88024.5|87840|88015.1|87837.7|14
1649983310000|2022-04-15 00:41:50|88022.3|87838.6|88024.5|87836.2|88032.2|87841.6|88002.5|87830.5|23
1649983320000|2022-04-15 00:42:00|88026.5|87833.7|88020.3|87840.4|88026.5|87840.7|88020.3|87833.4|17
1649983330000|2022-04-15 00:42:10|88021|87838.3|88022.3|87832|88029.8|87838.3|88021|87818.7|16
1649983340000|2022-04-15 00:42:20|88022.1|87832.1|88010.8|87844.3|88023.4|87844.3|88000|87832.1|34
1649983350000|2022-04-15 00:42:30|88020.2|87832.3|88015.1|87839.9|88020.4|87839.9|88015|87830.9|10
1649983360000|2022-04-15 00:42:40|88014.7|87840.9|88012.9|87842.6|88017.6|87844.1|88003.5|87837.4|29
1649983370000|2022-04-15 00:42:50|88014.6|87841|88025.1|87836.8|88028.6|87843.6|88011.2|87830|17
1649983380000|2022-04-15 00:43:00|88024.1|87838.1|88013.3|87824.2|88028|87844.7|87999.5|87824.2|19
1649983390000|2022-04-15 00:43:10|88007.5|87832.8|88023.1|87828.5|88023.1|87840.3|88007.5|87828.5|4
1649983400000|2022-04-15 00:43:20|88017.4|87834.4|88025.5|87827.2|88028.1|87840.6|88017.4|87826.8|8
1649983410000|2022-04-15 00:43:30|88030.1|87823.3|88021.3|87844.8|88030.1|87851.8|88013.8|87823.3|14
1649983420000|2022-04-15 00:43:40|88023|87845.3|88023.2|87838.9|88026.9|87845.3|88023|87833.2|24
1649983430000|2022-04-15 00:43:50|88022.7|87842.5|88034.7|87818.2|88034.7|87843.9|87997.3|87817.9|27
1649983440000|2022-04-15 00:44:00|88033.1|87820.1|88037.1|87817.1|88037.7|87827|88027.5|87812.1|20
1649983450000|2022-04-15 00:44:10|88035.7|87815.7|88024.6|87823.2|88037|87824.5|88019.5|87815.5|12
1649983460000|2022-04-15 00:44:20|88032.4|87815.2|88012.6|87842.7|88034.7|87842.9|88012.6|87813.5|10
1649983470000|2022-04-15 00:44:30|88012.7|87842.8|88022.8|87837.4|88028.3|87842.8|88010.3|87830|32
1649983480000|2022-04-15 00:44:40|88022.1|87840.7|88025.5|87835.1|88028.3|87840.7|88021.7|87829.9|15
1649983490000|2022-04-15 00:44:50|88025.6|87835|88019.6|87821.3|88026.6|87838.6|88019.6|87821.3|14
1649983500000|2022-04-15 00:45:00|88020.5|87830.5|88014.5|87838.2|88020.5|87838.2|87999.5|87829|24
1649983510000|2022-04-15 00:45:10|88014.4|87838.6|88019.8|87834.4|88019.9|87839.9|88012.2|87834|26
1649983520000|2022-04-15 00:45:20|88017.2|87836.7|88024.5|87834.1|88024.5|87839.1|88014.3|87834.1|18
1649983530000|2022-04-15 00:45:30|88025.4|87834.3|88033.3|87823.3|88039.4|87841.7|88002.8|87818.5|32
1649983540000|2022-04-15 00:45:40|88030.3|87829.3|88022.3|87837.9|88031.4|87840.3|88021.9|87825.6|17
1649983550000|2022-04-15 00:45:50|88025.1|87833.2|88034.4|87814.4|88034.4|87837.5|88019.9|87814.4|12
1649983560000|2022-04-15 00:46:00|88036.6|87816.8|88022.2|87828.4|88036.6|87828.6|88022|87815.8|14
1649983570000|2022-04-15 00:46:10|88034.8|87814.8|88034.2|87814.2|88035.2|87818.9|88031.1|87813.9|19
1649983580000|2022-04-15 00:46:20|88033.9|87813.9|88011.6|87838.7|88033.9|87842.3|88008.6|87813.9|17
1649983590000|2022-04-15 00:46:30|88011.4|87838.5|88020.2|87834.5|88023.6|87838.5|88011.4|87828.6|35
1649983600000|2022-04-15 00:46:40|88018.4|87835.9|88017.3|87826|88019.4|87837.1|88002.2|87823.2|29
1649983610000|2022-04-15 00:46:50|88016.5|87829.3|88033.1|87813.2|88033.1|87831|88016.5|87812.8|15
1649983620000|2022-04-15 00:47:00|88032.5|87812.5|88032.9|87812.9|88033.5|87813.5|88032.2|87812.2|19
1649983630000|2022-04-15 00:47:10|88032.8|87812.8|88018.5|87832.9|88034.6|87832.9|88011.2|87811.7|26
1649983640000|2022-04-15 00:47:20|88017.4|87836.2|88019.8|87831.5|88023.3|87836.2|88017.4|87828|20
1649983650000|2022-04-15 00:47:30|88019.9|87831.7|88021.3|87830.8|88024.6|87838.6|88014.4|87826.8|20
1649983660000|2022-04-15 00:47:40|88019.5|87833|88007.2|87832.8|88020.8|87833.2|87993.4|87817.3|21
1649983670000|2022-04-15 00:47:50|88007.3|87832.9|88020.7|87830.3|88024.1|87835.6|88007.3|87827.7|51
1649983680000|2022-04-15 00:48:00|88020.6|87830.1|88013.5|87829.7|88022.5|87834.4|88004|87828.7|44
1649983690000|2022-04-15 00:48:10|88013.4|87829.6|88021.6|87830.5|88023.2|87833.1|88013.1|87828.4|36
1649983700000|2022-04-15 00:48:20|88021.7|87830.6|88009|87836.8|88021.9|87839.1|87997.7|87830.5|53
1649983710000|2022-04-15 00:48:30|88008.8|87836.7|88018.1|87826.2|88022.9|87836.7|88008.8|87821.9|45
1649983720000|2022-04-15 00:48:40|88021.2|87823.7|88013.9|87832.1|88021.5|87836.2|87998.9|87823.3|43
1649983730000|2022-04-15 00:48:50|88014.2|87832.4|88016.9|87829.5|88017.9|87834|88011.9|87828.7|47
1649983740000|2022-04-15 00:49:00|88016.4|87830|88012.2|87799|88024.2|87840.6|87998.5|87799|43
1649983750000|2022-04-15 00:49:10|88016.8|87799.3|88032.9|87812.9|88032.9|87815.4|88014.7|87798.3|50
1649983760000|2022-04-15 00:49:20|88032.6|87812.6|88020.7|87813.6|88033.8|87815.3|88020.6|87812.1|32
1649983770000|2022-04-15 00:49:30|88020.2|87813.8|88028.6|87809.4|88028.6|87813.8|88019.9|87806.8|47
1649983780000|2022-04-15 00:49:40|88028.7|87809.3|88017.2|87828.4|88029.4|87831.2|88012.6|87807.2|34
1649983790000|2022-04-15 00:49:50|88017.3|87828.6|88003.1|87829.2|88020.3|87835.6|88003|87828.4|43
1649983800000|2022-04-15 00:50:00|88003|87829|88017.6|87836.4|88028.5|87839.2|88000.6|87824|57
1649983810000|2022-04-15 00:50:10|88020.5|87831.7|88008.1|87836|88023.4|87838.1|88002.5|87828.7|52
1649983820000|2022-04-15 00:50:20|88009.1|87836.1|88020|87827.4|88028.3|87842.5|88008.1|87823.3|58
1649983830000|2022-04-15 00:50:30|88019.9|87827.2|88033.7|87813.7|88034.6|87829.2|88019.3|87813.5|52
1649983840000|2022-04-15 00:50:40|88034.2|87814.2|88024.9|87814.9|88034.2|87816.6|88024.4|87812.7|31
1649983850000|2022-04-15 00:50:50|88029|87813.6|88032|87812|88032.9|87814.7|88028.1|87812|31
1649983860000|2022-04-15 00:51:00|88029.5|87816.4|88036.1|87816.1|88036.3|87818.1|88029.5|87812.5|31
1649983870000|2022-04-15 00:51:10|88036|87816|88024.5|87816.2|88036.3|87816.3|88024.5|87815.1|35
1649983880000|2022-04-15 00:51:20|88025.6|87815.4|88031.1|87811.1|88032.8|87815.4|88023.5|87810.1|44
1649983890000|2022-04-15 00:51:30|88030.9|87810.9|88014.3|87828.4|88031.6|87830.8|88003.5|87810.9|27
1649983900000|2022-04-15 00:51:40|88013.5|87827.7|88031.7|87811.7|88032.3|87828.4|88013.1|87811.4|47
1649983910000|2022-04-15 00:51:50|88033.9|87813.9|88032.6|87819.3|88035.6|87821.5|88016.8|87812.4|53
1649983920000|2022-04-15 00:52:00|88031.3|87820.5|88037.4|87817.4|88037.4|87825.9|88027|87815.1|44
1649983930000|2022-04-15 00:52:10|88037.5|87817.5|88031.5|87823.5|88039|87824.2|88022.4|87812.3|55
1649983940000|2022-04-15 00:52:20|88036.4|87819.8|88033.1|87813.1|88039.6|87825.1|88026.1|87810.4|55
1649983950000|2022-04-15 00:52:30|88035.2|87815.3|88034.4|87814.4|88036|87819.9|88030.1|87813.6|49
1649983960000|2022-04-15 00:52:40|88034.5|87814.5|88045.4|87825.4|88045.4|87825.4|88019.6|87810.3|53
1649983970000|2022-04-15 00:52:50|88045.7|87825.7|88039.2|87825.2|88045.7|87831.1|88026.5|87822.8|56
1649983980000|2022-04-15 00:53:00|88038.5|87826|88035.3|87822.5|88045.8|87838.3|88024.8|87821.7|57
1649983990000|2022-04-15 00:53:10|88035.2|87827.9|88040.2|87820.7|88040.2|87828.5|88030|87818.8|59
1649984000000|2022-04-15 00:53:20|88040.4|87820.9|88030.6|87825.6|88043.6|87829.5|88026.5|87820|52
1649984010000|2022-04-15 00:53:30|88034.5|87824.3|88024|87821.8|88039.5|87830.4|88024|87821.3|56
1649984020000|2022-04-15 00:53:40|88024.1|87821.9|88047.2|87827.2|88048.2|87828.3|88023.9|87818|60
1649984030000|2022-04-15 00:53:50|88047.1|87827.1|88041|87827.5|88048.6|87828.6|88036.5|87826.4|52
1649984040000|2022-04-15 00:54:00|88036.6|87829.7|88049.2|87829.2|88053.6|87837.3|88036.4|87824.5|61
1649984050000|2022-04-15 00:54:10|88049.3|87829.3|88037.3|87830.4|88049.9|87831.6|88033.1|87825.8|62
1649984060000|2022-04-15 00:54:20|88037.4|87830.5|88044.3|87836.1|88045.2|87838.5|88033.7|87829.7|48
1649984070000|2022-04-15 00:54:30|88044.2|87835.8|88054.3|87834.3|88057.3|87844.7|88043.7|87834.3|60
1649984080000|2022-04-15 00:54:40|88052.5|87832.5|88056.5|87836.5|88057|87837|88052.2|87832.2|63
1649984090000|2022-04-15 00:54:50|88055.7|87835.7|88062.8|87853.1|88071.4|87862.3|88035.7|87825.3|68
1649984100000|2022-04-15 00:55:00|88066.3|87846.3|88136.8|87916.8|88188.5|87968.5|88053.7|87833.7|77
1649984110000|2022-04-15 00:55:10|88136.5|87916.5|88133|87913|88140.7|87920.7|88117.8|87897.8|74
1649984120000|2022-04-15 00:55:20|88134.9|87914.9|88134.6|87914.6|88147.6|87927.6|88124.4|87904.4|73
1649984130000|2022-04-15 00:55:30|88132.3|87912.3|88059.9|87839.9|88144.2|87924.2|88059.5|87839.5|73
1649984140000|2022-04-15 00:55:40|88059.4|87839.4|88105.7|87885.7|88110.5|87890.5|88059.4|87839.4|71
1649984150000|2022-04-15 00:55:50|88104.9|87884.9|88110.9|87890.9|88114|87894|88098.5|87878.5|72
1649984160000|2022-04-15 00:56:00|88110.5|87890.5|88114.6|87894.6|88117.8|87897.8|88106.7|87886.7|71
1649984170000|2022-04-15 00:56:10|88111.7|87891.7|88103.1|87883.1|88120.1|87900.1|88103.1|87883.1|74
1649984180000|2022-04-15 00:56:20|88103.4|87883.4|88103.2|87883.2|88116.9|87896.9|88097|87877|76
1649984190000|2022-04-15 00:56:30|88106|87886|88088|87868|88120.2|87900.2|88069.1|87849.1|76
1649984200000|2022-04-15 00:56:40|88089.8|87869.8|88059.3|87839.3|88090|87870.8|88056|87836|61
1649984210000|2022-04-15 00:56:50|88058.9|87838.9|88033.6|87871.4|88062.9|87875.3|88032.5|87837.4|60
1649984220000|2022-04-15 00:57:00|88033.4|87870.9|88037.4|87874.6|88041.3|87875.3|88021.5|87863.4|66
1649984230000|2022-04-15 00:57:10|88040.5|87872.1|88041.4|87872.8|88044.9|87881.6|88029.1|87864.5|72
1649984240000|2022-04-15 00:57:20|88037.6|87875.4|88038.3|87878.6|88044.4|87879.8|88028.8|87872.4|65
1649984250000|2022-04-15 00:57:30|88037.7|87879.8|88043|87878.9|88046.1|87881.1|88016.5|87871.6|69
1649984260000|2022-04-15 00:57:40|88043.1|87878.8|88041.2|87877.7|88044.3|87882.1|88037.9|87873.9|67
1649984270000|2022-04-15 00:57:50|88041.6|87877.5|88039.5|87875.4|88049.4|87880.8|88033.8|87861.8|74
1649984280000|2022-04-15 00:58:00|88036.6|87878.2|88038.1|87878|88042.6|87881.8|88016.7|87873.6|69
1649984290000|2022-04-15 00:58:10|88038.6|87878.1|88037.8|87883.2|88041.5|87884.8|88036.1|87878|56
1649984300000|2022-04-15 00:58:20|88037.6|87882.4|88044.4|87880.4|88051.5|87884.2|88015.7|87874.1|70
1649984310000|2022-04-15 00:58:30|88041.5|87881.8|88047.3|87881|88096.1|87887.8|88015.6|87866.1|71
1649984320000|2022-04-15 00:58:40|88056.3|87878.8|88083.2|87883.5|88093|87887.1|88014.8|87857.9|73
1649984330000|2022-04-15 00:58:50|88083|87889|88056|87868.4|88083.3|87889|88015.8|87860.8|64
1649984340000|2022-04-15 00:59:00|88057.2|87868.1|88039.9|87876.4|88058.3|87878.4|88039.2|87857.1|57
1649984350000|2022-04-15 00:59:10|88040.9|87875.3|88120.9|87907.6|88132.7|87916.5|87998.5|87857.2|63
1649984360000|2022-04-15 00:59:20|88115.2|87908.3|88065|87893.7|88116.9|87911.9|88053.3|87884.7|71
1649984370000|2022-04-15 00:59:30|88058.1|87895|88068.9|87888.3|88116.7|87903.4|88042.4|87870.9|74
1649984380000|2022-04-15 00:59:40|88069.1|87890|88080.8|87895.8|88110.5|87904.4|88045.9|87875.6|72
1649984390000|2022-04-15 00:59:50|88088.5|87868.5|88092.9|87872.9|88092.9|87872.9|88084.9|87864.9|62
1649984400000|2022-04-15 01:00:00|88092.7|87872.7|88086.9|87866.9|88104.1|87884.1|88080.8|87860.8|73
1649984410000|2022-04-15 01:00:10|88081.9|87861.9|88095.5|87875.5|88099.6|87879.6|88080.3|87860.3|71
1649984420000|2022-04-15 01:00:20|88096|87876|88085.3|87865.3|88105|87885|88078.6|87858.6|71
1649984430000|2022-04-15 01:00:30|88085.5|87865.5|88100.1|87880.1|88113|87893|88084.8|87864.8|75
1649984440000|2022-04-15 01:00:40|88102.5|87882.5|88099.2|87879.2|88117.4|87897.4|88084.2|87864.2|76
1649984450000|2022-04-15 01:00:50|88099.1|87879.1|88070.3|87850.3|88099.6|87879.6|88070.3|87850.3|73
1649984460000|2022-04-15 01:01:00|88072.8|87852.8|88069.1|87849.1|88086.1|87866.1|88066.2|87846.2|67
1649984470000|2022-04-15 01:01:10|88071.2|87851.2|88090.4|87870.4|88090.8|87870.8|88070.2|87850.2|61
1649984480000|2022-04-15 01:01:20|88091.2|87871.2|88079.3|87859.3|88095.1|87875.1|88077.3|87857.3|76
1649984490000|2022-04-15 01:01:30|88079.6|87859.6|88113.8|87893.8|88113.8|87893.8|88078.9|87858.9|76
1649984500000|2022-04-15 01:01:40|88107.9|87887.9|88103|87883|88116.9|87896.9|88066.9|87846.9|72
1649984510000|2022-04-15 01:01:50|88103.4|87883.4|88094.9|87874.9|88107|87887|88093.6|87873.8|70
1649984520000|2022-04-15 01:02:00|88097|87877|88094.9|87874.9|88101.5|87881.5|88093.4|87874.9|70
1649984530000|2022-04-15 01:02:10|88094.7|87874.7|88100|87880|88101.8|87881.8|88091.9|87874.6|58
1649984540000|2022-04-15 01:02:20|88100.6|87880.6|88102.8|87882.8|88112.7|87892.7|88096.3|87879.1|65
1649984550000|2022-04-15 01:02:30|88104.1|87884.1|88102.8|87882.8|88107.4|87890.9|88081.8|87873.9|77
1649984560000|2022-04-15 01:02:40|88103.6|87883.6|88099.1|87880|88108.7|87888.7|88091.7|87877.3|69
1649984570000|2022-04-15 01:02:50|88099.2|87880.1|88103.4|87883.4|88106.2|87887|88091.2|87879.1|69
1649984580000|2022-04-15 01:03:00|88103.5|87883.5|88102.1|87882.1|88108.1|87888.1|88096.9|87881.8|63
1649984590000|2022-04-15 01:03:10|88104.4|87884.4|88107.4|87887.4|88107.4|87887.4|88101.9|87881.9|59
1649984600000|2022-04-15 01:03:20|88107.1|87887.1|88108|87888|88108.8|87891.1|88099.7|87883|69
1649984610000|2022-04-15 01:03:30|88108.1|87888.1|88104.2|87884.2|88109.8|87890.8|88094|87881.4|67
1649984620000|2022-04-15 01:03:40|88104.4|87884.4|88107.3|87887.3|88108.9|87899.3|88102.8|87883.3|53
1649984630000|2022-04-15 01:03:50|88107.2|87887.2|88109.7|87889.7|88110.8|87890.8|88106.1|87886.1|44
1649984640000|2022-04-15 01:04:00|88110.1|87890.1|88096.6|87904.2|88121.8|87909.1|88087.9|87884.3|54
1649984650000|2022-04-15 01:04:10|88096.7|87904|88096.4|87880.8|88102.3|87904|88090.4|87877.9|61
1649984660000|2022-04-15 01:04:20|88098.1|87878.1|88095.6|87885.2|88098.2|87885.3|88081.1|87876.1|49
1649984670000|2022-04-15 01:04:30|88093.7|87884.9|88091.6|87883.7|88094.7|87889.5|88090.7|87883.3|48
1649984680000|2022-04-15 01:04:40|88091.5|87883.5|88091.2|87888.9|88097.3|87896.6|88072.4|87881|54
1649984690000|2022-04-15 01:04:50|88091.1|87889.5|88090.1|87887|88097.8|87894.8|88074|87880.9|56
1649984700000|2022-04-15 01:05:00|88090.4|87889.9|88099.8|87879.8|88102.4|87892.1|88090.4|87879.5|38
1649984710000|2022-04-15 01:05:10|88099.7|87879.7|88089.3|87896.3|88100.9|87896.3|88085.6|87879.7|32
1649984720000|2022-04-15 01:05:20|88089.5|87895.2|88108|87898.9|88108.8|87913.8|88089.5|87888.7|62
1649984730000|2022-04-15 01:05:30|88107.8|87899|88110.9|87894.9|88116.1|87904.3|88104.7|87893.5|55
1649984740000|2022-04-15 01:05:40|88110.8|87895.1|88101.1|87898.6|88111.6|87900.6|88094.1|87892.8|38
1649984750000|2022-04-15 01:05:50|88100.8|87898.8|88106.6|87896.2|88108.1|87903|88100.4|87896|52
1649984760000|2022-04-15 01:06:00|88106.5|87896|88108.5|87895.5|88114.6|87926.6|88090.2|87893.8|71
1649984770000|2022-04-15 01:06:10|88112.2|87893|88109.2|87891.4|88112.2|87897.9|88104.9|87889.5|49
1649984780000|2022-04-15 01:06:20|88109.5|87891.6|88109.7|87894.8|88110.1|87894.8|88108.4|87890.4|45
1649984790000|2022-04-15 01:06:30|88106|87894.7|88088.7|87893.8|88111.1|87906.9|88088.7|87892.4|36
1649984800000|2022-04-15 01:06:40|88088.5|87893.7|88102.4|87904.3|88105.1|87911.9|88086|87887.2|41
1649984810000|2022-04-15 01:06:50|88107.7|87906.7|88104|87895.8|88107.7|87913.7|88096.5|87885.4|40
1649984820000|2022-04-15 01:07:00|88107.5|87887.5|88103.4|87888.4|88107.7|87891.2|88103.4|87886.4|27
1649984830000|2022-04-15 01:07:10|88105.3|87888.9|88104.7|87884.7|88105.3|87909.6|88084|87884.2|43
1649984840000|2022-04-15 01:07:20|88103.7|87883.7|88097.5|87887.4|88105.6|87893.9|88097.5|87883.3|24
1649984850000|2022-04-15 01:07:30|88097.8|87887.7|88087.3|87888|88098.7|87906.3|88082.6|87886.7|34
1649984860000|2022-04-15 01:07:40|88087.4|87888.1|88099.1|87887.2|88102|87912.4|88077.1|87881.6|52
1649984870000|2022-04-15 01:07:50|88096.4|87891.9|88101.2|87881.2|88101.4|87910.4|88072.5|87881.2|37
1649984880000|2022-04-15 01:08:00|88095.9|87890.4|88096.8|87882.8|88102|87893.4|88093.7|87877.3|35
1649984890000|2022-04-15 01:08:10|88098.8|87878.8|88088|87888.2|88098.8|87889.7|88084.5|87877.6|20
1649984900000|2022-04-15 01:08:20|88087.8|87888.1|88090.7|87889.7|88095.1|87890.1|88087.8|87882.7|34
1649984910000|2022-04-15 01:08:30|88090.6|87903|88078.7|87907.4|88090.6|87911.3|88067.8|87897.7|33
1649984920000|2022-04-15 01:08:40|88078.9|87908.3|88076.8|87908.1|88094.7|87912.4|88067.4|87898.5|41
1649984930000|2022-04-15 01:08:50|88086.6|87902.1|88105.9|87885.9|88105.9|87910.1|88070.2|87885.9|32
1649984940000|2022-04-15 01:09:00|88106|87886|88085|87899.3|88106|87899.3|88085|87886|42
1649984950000|2022-04-15 01:09:10|88086.7|87897.7|88092.6|87891|88098|87902.7|88082.6|87885.9|27
1649984960000|2022-04-15 01:09:20|88092.7|87891.2|88083.6|87898.2|88094.9|87899.7|88083.6|87890|23
1649984970000|2022-04-15 01:09:30|88081.8|87900.3|88090.3|87895.7|88093.2|87900.3|88081.8|87891.4|10
1649984980000|2022-04-15 01:09:40|88087.2|87902.5|88066.6|87908|88087.3|87913.7|88062.1|87902.5|12
1649984990000|2022-04-15 01:09:50|88068.5|87910.2|88080.8|87907|88087.8|87915.3|88068.2|87897.8|20
1649985000000|2022-04-15 01:10:00|88080.3|87907.7|88074.6|87907.5|88086.3|87911|88066.5|87900.1|32
1649985010000|2022-04-15 01:10:10|88072.4|87907.7|88077.4|87905.4|88080.3|87909.7|88072.4|87903.4|33
1649985020000|2022-04-15 01:10:20|88077.5|87905.6|88074.4|87894.4|88088.1|87908.6|88065.9|87891.7|40
1649985030000|2022-04-15 01:10:30|88073.8|87913|88079.1|87915.3|88084.9|87917.5|88073.8|87907.8|34
1649985040000|2022-04-15 01:10:40|88083.2|87909.9|88059.9|87912.8|88084|87912.8|88059.9|87906.7|27
1649985050000|2022-04-15 01:10:50|88068.9|87907.7|88088.6|87904.3|88098.4|87910.5|88068.9|87898.4|38
1649985060000|2022-04-15 01:11:00|88086.8|87906.3|88077.8|87907.1|88094.6|87911.3|88077.8|87900.4|19
1649985070000|2022-04-15 01:11:10|88081.9|87904.7|88088.4|87906.4|88089.9|87909.8|88081.9|87904.2|14
1649985080000|2022-04-15 01:11:20|88090.5|87906.3|88063.8|87904.4|88090.5|87947.5|88017.5|87902.3|20
1649985090000|2022-04-15 01:11:30|88065.2|87910.6|88071.8|87912.9|88072.1|87917.1|88065.2|87909.7|15
1649985100000|2022-04-15 01:11:40|88070|87914.3|88074.1|87909.5|88084.6|87916.1|88061.2|87891.3|27
1649985110000|2022-04-15 01:11:50|88078.2|87910.9|88081.1|87912.1|88087.5|87912.8|88070.7|87903.7|34
1649985120000|2022-04-15 01:12:00|88082.6|87906.7|88100.4|87890.5|88100.4|87911.7|88077.9|87890.5|34
1649985130000|2022-04-15 01:12:10|88100.5|87890|88100.1|87911|88101.2|87911|88096.4|87889.6|32
1649985140000|2022-04-15 01:12:20|88072.8|87917.2|88094.7|87874.7|88101.8|87921|88072.8|87862.7|59
1649985150000|2022-04-15 01:12:30|88093.4|87873.4|88096.2|87876.2|88098.2|87878.9|88093|87873|31
1649985160000|2022-04-15 01:12:40|88094.9|87874.9|88097.7|87877.7|88099.1|87879.1|88094.8|87874.8|23
1649985170000|2022-04-15 01:12:50|88098|87878|88095|87875|88099.3|87879.3|88084.2|87864.2|30
1649985180000|2022-04-15 01:13:00|88093.7|87873.7|88094|87874|88100.5|87880.5|88088.9|87868.9|61
1649985190000|2022-04-15 01:13:10|88092.8|87872.8|88090.7|87870.7|88094.4|87874.4|88089.7|87869.7|36
1649985200000|2022-04-15 01:13:20|88091.8|87871.8|88071.1|87851.1|88091.9|87871.9|88067.3|87847.3|65
1649985210000|2022-04-15 01:13:30|88069.7|87849.7|88065|87845|88073|87853|88064.8|87844.8|61
1649985220000|2022-04-15 01:13:40|88064.2|87844.2|88093.4|87873.4|88093.6|87873.6|88064.1|87844.1|63
1649985230000|2022-04-15 01:13:50|88091.7|87871.7|88074.5|87854.5|88093.7|87884.4|88068.1|87854.5|66
1649985240000|2022-04-15 01:14:00|88062|87855.8|88074.3|87854.3|88076.9|87856.9|88062|87850.5|49
1649985250000|2022-04-15 01:14:10|88074.2|87854.2|88071.7|87851.7|88074.6|87854.6|88071.7|87851.7|42
1649985260000|2022-04-15 01:14:20|88072.1|87852.1|88074.8|87854.8|88076.1|87856.1|88070.6|87850.6|39
1649985270000|2022-04-15 01:14:30|88075.1|87855.1|88075.9|87855.9|88077|87866.5|88063.5|87852.1|53
1649985280000|2022-04-15 01:14:40|88076.4|87856.4|88072.6|87852.6|88076.7|87856.9|88070.5|87850.5|48
1649985290000|2022-04-15 01:14:50|88073.7|87858.1|88073.5|87853.5|88078.2|87860.1|88070.1|87850.1|68
1649985300000|2022-04-15 01:15:00|88074.3|87854.3|88070.1|87850.1|88075.8|87855.8|88068.2|87848.2|66
1649985310000|2022-04-15 01:15:10|88070.5|87850.5|88067.1|87847.1|88073.4|87853.4|88067.1|87847.1|50
1649985320000|2022-04-15 01:15:20|88067.4|87847.4|88072.9|87852.9|88076.6|87856.6|88067.4|87847.4|39
1649985330000|2022-04-15 01:15:30|88073.6|87853.6|88074.2|87854.2|88074.4|87858.2|88064.6|87849.7|47
1649985340000|2022-04-15 01:15:40|88073.8|87853.8|88071.2|87853.5|88076.3|87861.4|88058.5|87845.8|56
1649985350000|2022-04-15 01:15:50|88067.9|87857.1|88067|87847|88074.7|87857.1|88064.4|87845.8|44
1649985360000|2022-04-15 01:16:00|88067.1|87847.1|88069.5|87849.5|88071.7|87851.7|88066.2|87846.2|33
1649985370000|2022-04-15 01:16:10|88069.4|87849.4|88068.6|87848.6|88080|87880.9|88044.5|87844.7|55
1649985380000|2022-04-15 01:16:20|88070.1|87850.1|88081.9|87861.9|88088|87868|88065.8|87847|51
1649985390000|2022-04-15 01:16:30|88082|87862|88080|87869.6|88088.7|87872|88075.7|87860.2|58
1649985400000|2022-04-15 01:16:40|88084.5|87864.5|88085.6|87865.6|88086.2|87870.3|88081|87863.9|31
1649985410000|2022-04-15 01:16:50|88085.4|87865.4|88091.1|87871.1|88091.1|87875.4|88071.8|87859.3|45
1649985420000|2022-04-15 01:17:00|88090.4|87870.4|88090.3|87870.3|88091.2|87872|88089.6|87869.6|36
1649985430000|2022-04-15 01:17:10|88090.2|87870.2|88083.2|87866.3|88091.5|87873.1|88072.5|87863.6|20
1649985440000|2022-04-15 01:17:20|88081.6|87869.2|88083.4|87868|88086.8|87869.2|88080.2|87866.7|43
1649985450000|2022-04-15 01:17:30|88085.5|87867.9|88089.4|87869.4|88090.1|87870.1|88085.1|87865.1|39
1649985460000|2022-04-15 01:17:40|88087.9|87867.9|88081.7|87867.6|88088.8|87868.8|88074.1|87866.2|23
1649985470000|2022-04-15 01:17:50|88079.9|87868.6|88069.3|87870.9|88088|87879.4|88056.7|87860.7|57
1649985480000|2022-04-15 01:18:00|88065.5|87876.7|88087.7|87873.8|88088|87881.2|88057.4|87861.4|65
1649985490000|2022-04-15 01:18:10|88088|87874.1|88080.6|87875|88088|87878.1|88080.3|87868.2|39
1649985500000|2022-04-15 01:18:20|88080.7|87875.4|88072.2|87873.5|88087|87879.8|88065.7|87867.1|23
1649985510000|2022-04-15 01:18:30|88072.3|87873.4|88078.8|87870|88081.1|87873.6|88072|87867.3|42
1649985520000|2022-04-15 01:18:40|88078.3|87869.4|88083.5|87868.1|88083.5|87893.3|88047|87856|40
1649985530000|2022-04-15 01:18:50|88079.2|87872.4|88081.3|87868.8|88085.9|87872.4|88070.9|87858.4|50
1649985540000|2022-04-15 01:19:00|88081.2|87868.9|88090|87877.7|88091.2|87878.1|88081.2|87866.1|46
1649985550000|2022-04-15 01:19:10|88088.8|87878.9|88087.8|87884|88097.7|87888.4|88081.1|87875.4|47
1649985560000|2022-04-15 01:19:20|88091.3|87882.6|88087.4|87867.4|88092.5|87887.4|88080|87863.7|57
1649985570000|2022-04-15 01:19:30|88087.8|87867.8|88086.7|87866.7|88088.5|87869|88081|87862|54
1649985580000|2022-04-15 01:19:40|88087.7|87867.7|88085.4|87865.4|88100.2|87895.4|88080.8|87862.3|63
1649985590000|2022-04-15 01:19:50|88082.7|87872.2|88094.9|87881|88098.6|87896.2|88078.2|87866.5|46
1649985600000|2022-04-15 01:20:00|88092.6|87883.4|88095.6|87882.2|88097.6|87892.5|88086|87877.6|28
1649985610000|2022-04-15 01:20:10|88095.4|87882|88091.8|87879.4|88096.2|87887.1|88081.2|87879.4|26
1649985620000|2022-04-15 01:20:20|88092|87879.5|88095|87883.2|88097.4|87889.9|88091|87876.7|27
1649985630000|2022-04-15 01:20:30|88095.2|87883.1|88094.9|87877.2|88096.9|87895.3|88066.8|87872.5|43
1649985640000|2022-04-15 01:20:40|88088.9|87885.2|88092.5|87880|88096.2|87896.3|88086.6|87875.9|38
1649985650000|2022-04-15 01:20:50|88092.7|87880.1|88086.7|87881.3|88093.4|87885.9|88078.7|87876.8|64
1649985660000|2022-04-15 01:21:00|88085.7|87881.2|88082.9|87863.8|88087.1|87885.8|88070|87862.2|64
1649985670000|2022-04-15 01:21:10|88083.3|87866.7|88058.6|87856.4|88083.3|87878.2|88048.3|87853.5|66
1649985680000|2022-04-15 01:21:20|88058.9|87856.8|88066.9|87860.5|88070|87860.7|88058.9|87855.9|43
1649985690000|2022-04-15 01:21:30|88068.4|87860.4|88071.4|87859.1|88071.8|87866.6|88064.8|87858.5|34
1649985700000|2022-04-15 01:21:40|88071.3|87859|88059.7|87856|88073.5|87864.5|88056.3|87849.8|44
1649985710000|2022-04-15 01:21:50|88058.9|87854.9|88061.4|87859.2|88069.9|87878.6|88053.5|87852.5|54
1649985720000|2022-04-15 01:22:00|88061.2|87859|88060.9|87861.7|88068.6|87864.2|88055.4|87855.2|48
1649985730000|2022-04-15 01:22:10|88063.2|87860.9|88062.2|87861.6|88071.6|87865.8|88058|87854.6|50
1649985740000|2022-04-15 01:22:20|88065.8|87859.2|88069.4|87858.8|88075|87865.3|88061.6|87852.9|34
1649985750000|2022-04-15 01:22:30|88069|87861.6|88060.2|87857.2|88074|87862.2|88056.4|87853.3|24
1649985760000|2022-04-15 01:22:40|88061.5|87854.9|88056.5|87858.6|88065.3|87865.6|88052.7|87851.8|56
1649985770000|2022-04-15 01:22:50|88057.3|87859.4|88057.3|87860.6|88065.4|87866.1|88048.1|87856.3|48
1649985780000|2022-04-15 01:23:00|88056.7|87860|88060.9|87861.9|88061.8|87863.6|88052|87854.7|48
1649985790000|2022-04-15 01:23:10|88061.1|87860.1|88063.8|87860.8|88073.8|87875.6|88049.5|87853.3|30
1649985800000|2022-04-15 01:23:20|88063.3|87860.4|88059.2|87871.5|88065.5|87885.5|88058.3|87860|47
1649985810000|2022-04-15 01:23:30|88058.5|87870|88058.7|87859.7|88065.4|87870|88048.6|87857.2|17
1649985820000|2022-04-15 01:23:40|88060.6|87858.6|88064.8|87858.3|88066.2|87865.3|88057.1|87856.8|27
1649985830000|2022-04-15 01:23:50|88059.4|87873.1|88060.6|87877|88061.4|87882.6|88057.7|87873.1|25
1649985840000|2022-04-15 01:24:00|88060.5|87876.9|88058.8|87883.6|88063.2|87884.9|88044.5|87874.3|38
1649985850000|2022-04-15 01:24:10|88057.2|87884.3|88054.6|87886.1|88060.4|87889.6|88054.6|87879.1|20
1649985860000|2022-04-15 01:24:20|88054.5|87886.2|88056.8|87886.4|88059.2|87888.3|88054.5|87880.1|20
1649985870000|2022-04-15 01:24:30|88055.9|87885.9|88048.1|87877.3|88057.2|87888.2|88042.2|87871.5|18
1649985880000|2022-04-15 01:24:40|88045.9|87878.8|88049.5|87878.3|88053|87879.3|88045.9|87873.4|30
1649985890000|2022-04-15 01:24:50|88047.2|87880|88055.6|87883|88056.5|87883|88046.2|87875.6|22
1649985900000|2022-04-15 01:25:00|88054|87883.5|88053.5|87877.5|88061.1|87884|88039.2|87866.4|22
1649985910000|2022-04-15 01:25:10|88052.3|87878.8|88057.1|87876.9|88057.1|87883.4|88027|87872.8|29
1649985920000|2022-04-15 01:25:20|88057|87880.7|88050.9|87876.8|88057.4|87884.2|88048.8|87869.2|24
1649985930000|2022-04-15 01:25:30|88052.3|87874.7|88054.8|87865.9|88059.5|87883.3|88031|87861|28
1649985940000|2022-04-15 01:25:40|88054.9|87866.5|88061.4|87859.9|88061.4|87869.7|88052.1|87859.3|49
1649985950000|2022-04-15 01:25:50|88057.3|87863.6|88061|87859.3|88062.8|87864.5|88053.8|87858|30
1649985960000|2022-04-15 01:26:00|88061.2|87859.7|88062|87859|88062.6|87863.1|88058.4|87858.5|14
1649985970000|2022-04-15 01:26:10|88059.2|87870.7|88067.4|87863.9|88067.6|87878.8|88033.6|87861.6|25
1649985980000|2022-04-15 01:26:20|88071.1|87858.1|88067.7|87860.4|88071.1|87866.9|88061.7|87857.4|38
1649985990000|2022-04-15 01:26:30|88068|87858.3|88063.8|87861.4|88071.8|87869.1|88053.3|87853.8|37
1649986000000|2022-04-15 01:26:40|88063.9|87860.1|88062.8|87859.8|88065.3|87866.8|88059.2|87859.5|37
1649986010000|2022-04-15 01:26:50|88062.9|87861.5|88067.4|87860.4|88069.4|87867.9|88059.6|87858.1|37
1649986020000|2022-04-15 01:27:00|88067.2|87860.6|88063.5|87867.9|88071|87869.2|88050.4|87856.3|47
1649986030000|2022-04-15 01:27:10|88064.4|87868.8|88061.2|87870|88073.2|87872.4|88060.1|87854.3|16
1649986040000|2022-04-15 01:27:20|88068.8|87859.4|88060.8|87860.6|88068.8|87868.1|88052.3|87857.2|15
1649986050000|2022-04-15 01:27:30|88065|87855.7|88051.7|87876.2|88067.9|87877.7|88047.5|87852|17
1649986060000|2022-04-15 01:27:40|88057.5|87876.5|88067.9|87862.5|88071.6|87876.5|88043.2|87853.7|31
1649986070000|2022-04-15 01:27:50|88064.4|87867.5|88069.4|87858.6|88075.3|87867.8|88064.2|87854|27
1649986080000|2022-04-15 01:28:00|88069|87858.5|88065.9|87859|88069.2|87867.4|88053.7|87855.5|30
1649986090000|2022-04-15 01:28:10|88057.4|87866.4|88058|87865.9|88062|87870.8|88053.4|87859.5|18
1649986100000|2022-04-15 01:28:20|88057.3|87864.2|88061.7|87861.1|88061.8|87868.9|88047.7|87861.1|17
1649986110000|2022-04-15 01:28:30|88059.7|87863.4|88049.8|87873.7|88063.9|87876.3|88049.8|87858.1|20
1649986120000|2022-04-15 01:28:40|88050|87877.6|88058.7|87878.7|88060|87878.7|88050|87873.8|29
1649986130000|2022-04-15 01:28:50|88060.3|87876.8|88063.6|87873.3|88075.8|87887.5|88029.5|87854|33
1649986140000|2022-04-15 01:29:00|88062.9|87871.4|88067.8|87858.7|88073|87873.4|88061.2|87857.9|23
1649986150000|2022-04-15 01:29:10|88067.9|87858.5|88064.3|87866.9|88069.5|87867|88064.2|87855.3|24
1649986160000|2022-04-15 01:29:20|88064.6|87866.5|88062.8|87861.6|88064.6|87871.3|88045.3|87860|23
1649986170000|2022-04-15 01:29:30|88058.3|87864.7|88058.4|87872.9|88063.8|87880.5|88044.4|87859.3|42
1649986180000|2022-04-15 01:29:40|88053.5|87878.1|88068.5|87859.3|88068.5|87882|88052|87859.3|28
1649986190000|2022-04-15 01:29:50|88068.4|87864.7|88067.3|87859.4|88068.4|87867.9|88062.1|87858.5|29
1649986200000|2022-04-15 01:30:00|88067.7|87859.5|88071.2|87858.2|88071.2|87874.2|88044.1|87856.8|36
1649986210000|2022-04-15 01:30:10|88071.9|87855.2|88064.2|87864.9|88071.9|87873.2|88060.2|87855.2|24
1649986220000|2022-04-15 01:30:20|88061.8|87867.8|88062.3|87868.2|88070.4|87869.3|88061.8|87857.5|15
1649986230000|2022-04-15 01:30:30|88061.9|87868.8|88052.2|87863.4|88067.2|87869.8|88043.2|87859.8|16
1649986240000|2022-04-15 01:30:40|88057|87858.4|88055.7|87868.7|88067.8|87869|88055.3|87852.7|12
1649986250000|2022-04-15 01:30:50|88053.2|87871.8|88059.2|87856.7|88063.3|87871.8|88053.2|87855.3|17
1649986260000|2022-04-15 01:31:00|88050.7|87872.3|88032.1|87871.8|88050.7|87878.3|88029.5|87871.7|11
1649986270000|2022-04-15 01:31:10|88035.3|87874.2|88041.8|87877|88047.2|87877.1|88035.3|87868.6|11
1649986280000|2022-04-15 01:31:20|88042.6|87876.2|88055.5|87854|88056.2|87880.5|88039.6|87850.8|17
1649986290000|2022-04-15 01:31:30|88054.1|87856.3|88035.9|87861.4|88057.5|87868.1|88035.9|87848.7|18
1649986300000|2022-04-15 01:31:40|88052.8|87849.6|88047.3|87849.8|88056.8|87859.8|88044.2|87841|28
1649986310000|2022-04-15 01:31:50|88049.6|87852.3|88050.1|87855.9|88055.6|87862.3|88030.7|87848.6|28
1649986320000|2022-04-15 01:32:00|88052.4|87855.3|88047.8|87857.6|88057.5|87866|88043.9|87846.2|23
1649986330000|2022-04-15 01:32:10|88049.2|87859.8|88053.9|87852|88055|87860.9|88047.5|87848.9|30
1649986340000|2022-04-15 01:32:20|88050.2|87855.7|88047.4|87848|88062.3|87855.7|88041.5|87841.9|15
1649986350000|2022-04-15 01:32:30|88041.4|87847.2|88039.9|87850.6|88055.5|87859.1|88039.9|87842.8|7
1649986360000|2022-04-15 01:32:40|88037|87845.4|88051.3|87858.5|88052.9|87870.9|88034.9|87845.4|13
1649986370000|2022-04-15 01:32:50|88042.8|87866.9|88058.6|87858.2|88065.8|87870|88040.5|87854.5|30
1649986380000|2022-04-15 01:33:00|88058.7|87858.3|88052.5|87858.3|88063.8|87860.2|88052.5|87851.8|28
1649986390000|2022-04-15 01:33:10|88060.8|87853.4|88039.2|87866.9|88061.5|87866.9|88037.9|87853.4|31
1649986400000|2022-04-15 01:33:20|88039|87866.8|88050.7|87860.5|88052.8|87872.9|88035.4|87856.6|23
1649986410000|2022-04-15 01:33:30|88051.2|87858.5|88046.4|87863.1|88058.8|87864.2|88043.9|87855|24
1649986420000|2022-04-15 01:33:40|88050.1|87862.4|88054.2|87862.9|88061.4|87876.6|88029.1|87854.8|25
1649986430000|2022-04-15 01:33:50|88059.6|87858|88049.1|87863.2|88063.3|87863.9|88049.1|87847.5|23
1649986440000|2022-04-15 01:34:00|88052.3|87863.1|88040.8|87862.1|88057.5|87865.6|88037.6|87855.8|16
1649986450000|2022-04-15 01:34:10|88044|87863.4|88042|87881.8|88051|87882.2|88032.6|87856.7|19
1649986460000|2022-04-15 01:34:20|88042.1|87881.7|88036.8|87867|88047.6|87881.8|88022.2|87867|25
1649986470000|2022-04-15 01:34:30|88037.5|87875.7|88036.4|87881.1|88042|87883.1|88032.3|87866.4|23
1649986480000|2022-04-15 01:34:40|88036.5|87883|88033|87878.2|88047.5|87883.2|88026.7|87870.4|22
1649986490000|2022-04-15 01:34:50|88036.4|87872.6|88028.8|87878.6|88040.6|87879.3|88028.8|87872.6|18
1649986500000|2022-04-15 01:35:00|88030.5|87880.4|87983|87913|88039.6|87913|87983|87875.3|13
1649986510000|2022-04-15 01:35:10|87983.6|87913.6|88043.8|87876|88049.5|87919.4|87983.6|87866.1|20
1649986520000|2022-04-15 01:35:20|88041.5|87878.5|88039.3|87879.7|88047.2|87881.2|88034.5|87873.1|17
1649986530000|2022-04-15 01:35:30|88039.9|87879.9|88051.1|87854.7|88061|87880.6|88039.9|87849|20
1649986540000|2022-04-15 01:35:40|88053|87856.6|88043.4|87848.9|88054.3|87859.8|88043.4|87848.9|13
1649986550000|2022-04-15 01:35:50|88042.5|87844.1|88035.8|87859.2|88046.2|87862.3|88035.8|87844.1|8
1649986560000|2022-04-15 01:36:00|88044.3|87857.3|88042.1|87882.7|88048.2|87883.3|88037.9|87857.3|16
1649986570000|2022-04-15 01:36:10|88045.4|87881.3|88048.3|87873.3|88053.1|87882.9|88042.3|87873.3|19
1649986580000|2022-04-15 01:36:20|88053.2|87873.5|88034.8|87876.7|88053.2|87878.9|88034.5|87865|19
1649986590000|2022-04-15 01:36:30|88048.7|87867.3|88047.8|87882.1|88049.6|87882.1|88027.1|87867.1|11
1649986600000|2022-04-15 01:36:40|88052.2|87873.1|88042.7|87876.3|88052.2|87879.1|88038.2|87873.1|13
1649986610000|2022-04-15 01:36:50|88040.7|87878.8|88022.9|87876.1|88048|87882.9|88022.9|87869.9|13
1649986620000|2022-04-15 01:37:00|88020.8|87872.8|88050.1|87871|88052.7|87884.1|88020.8|87871|22
1649986630000|2022-04-15 01:37:10|88047.2|87871.7|88039.8|87872.9|88050.8|87879.8|88032|87868.2|20
1649986640000|2022-04-15 01:37:20|88037.6|87883.3|88037.2|87866.9|88049.5|87884.1|88036.9|87865.7|16
1649986650000|2022-04-15 01:37:30|88034.9|87868.9|88028|87876.5|88048.9|87876.5|88028|87862.2|11
1649986660000|2022-04-15 01:37:40|88028.3|87876.2|88032.1|87875.3|88041.4|87878.3|88028.3|87872.9|22
1649986670000|2022-04-15 01:37:50|88034.8|87869.7|88043.8|87875.5|88058.1|87879.7|88034.8|87869.7|10
1649986680000|2022-04-15 01:38:00|88041.2|87878.5|88043.1|87880.5|88051.3|87880.5|88027.4|87874.4|18
1649986690000|2022-04-15 01:38:10|88044.9|87880.9|88044|87871.7|88050.6|87881.1|88040|87866.2|21
1649986700000|2022-04-15 01:38:20|88043.6|87873.4|88028.2|87878.7|88044.7|87914.1|87984.1|87873.4|22
1649986710000|2022-04-15 01:38:30|88037.2|87871.7|88039.3|87878.1|88044.5|87878.8|88037.2|87871.7|16
1649986720000|2022-04-15 01:38:40|88038.9|87876.4|88029.5|87878.4|88039.4|87883|88026.6|87874.9|13
1649986730000|2022-04-15 01:38:50|88029.4|87878.2|88031.2|87880.9|88038|87881.3|88025.3|87878.2|8
1649986740000|2022-04-15 01:39:00|88037.3|87883.8|88038.8|87880.3|88043.2|87911.9|87980|87872.6|27
1649986750000|2022-04-15 01:39:10|88034.5|87879.5|88048.1|87867.8|88050.1|87879.6|88033|87864.7|25
1649986760000|2022-04-15 01:39:20|88046.3|87870.3|88048.2|87854.8|88061.4|87873.9|88040.9|87852.8|23
1649986770000|2022-04-15 01:39:30|88051.3|87854.4|88050.7|87850.7|88053.7|87861.4|88046.7|87850.7|11
1649986780000|2022-04-15 01:39:40|88054.6|87846.6|88044.9|87850.3|88059.4|87855.8|88036.8|87843.8|7
1649986790000|2022-04-15 01:39:50|88045.2|87847.5|88038.2|87873.8|88050.5|87875|88034|87847.5|18
1649986800000|2022-04-15 01:40:00|88033.1|87873.5|88043.6|87875.6|88047.9|87878|88032.9|87869.7|37
1649986810000|2022-04-15 01:40:10|88042.4|87875.2|88046.7|87857.6|88051.8|87879.5|88028.4|87852.8|48
1649986820000|2022-04-15 01:40:20|88046.8|87857.7|88045.8|87859.7|88053.7|87861.3|88043.6|87852.1|28
1649986830000|2022-04-15 01:40:30|88045|87860.2|88046.6|87857.6|88052.2|87864.8|88031.7|87853.7|14
1649986840000|2022-04-15 01:40:40|88048.5|87855.8|88055.6|87851.7|88060.2|87862|88042.1|87848|33
1649986850000|2022-04-15 01:40:50|88051.7|87854|88054|87852.9|88058|87866.3|88035.4|87851.2|39
1649986860000|2022-04-15 01:41:00|88054.5|87848.8|88056|87851.5|88056.5|87857.7|88049.8|87847.5|28
1649986870000|2022-04-15 01:41:10|88045.3|87849.4|88046.2|87853.2|88059.9|87853.2|88043.4|87839.9|5
1649986880000|2022-04-15 01:41:20|88055.1|87846.2|88030.8|87877.3|88055.1|87878.3|88028.7|87844.4|10
1649986890000|2022-04-15 01:41:30|88022.3|87876.2|88042.7|87877.2|88045.3|87877.2|88022.3|87871.5|7
1649986900000|2022-04-15 01:41:40|88041.6|87879.2|87977.4|87907.4|88041.6|87907.4|87973.6|87877.2|5
1649986910000|2022-04-15 01:41:50|87966.3|87896.3|88026|87865.5|88038.6|87896.3|87966.3|87846|5
1649986920000|2022-04-15 01:42:00|88020.1|87862.4|88037.7|87871|88037.9|87886|88020.1|87862.4|13
1649986930000|2022-04-15 01:42:10|88037.9|87871.1|88029.6|87873.5|88039.2|87873.5|88023|87869.7|22
1649986940000|2022-04-15 01:42:20|88028.5|87873.9|88030.9|87882.2|88031.8|87882.5|88024.6|87873.6|16
1649986950000|2022-04-15 01:42:30|88040.7|87872.2|88033.4|87878.4|88040.7|87878.4|88031.1|87870|16
1649986960000|2022-04-15 01:42:40|88030.2|87878.6|88039.3|87875.2|88046.2|87878.9|88023.5|87869.9|32
1649986970000|2022-04-15 01:42:50|88039.9|87876.4|88035.1|87880.9|88051|87881.9|88026.8|87864.7|44
1649986980000|2022-04-15 01:43:00|88040.3|87875.5|88044.3|87880.6|88044.3|87881.5|88031.1|87874.8|26
1649986990000|2022-04-15 01:43:10|88042.2|87880.1|88053|87877.5|88053|87884.6|88038.5|87877.5|21
1649987000000|2022-04-15 01:43:20|88053.2|87873.8|88060.6|87860|88060.6|87880.9|88034.2|87860|15
1649987010000|2022-04-15 01:43:30|88060.3|87860.1|88064.1|87859.4|88068.3|87868.9|88050.5|87848.3|23
1649987020000|2022-04-15 01:43:40|88064|87859.2|88062|87850.3|88065.5|87880.5|88055.9|87850.3|36
1649987030000|2022-04-15 01:43:50|88057.5|87856|88050.1|87856|88061.8|87871.7|88049.4|87852.1|30
1649987040000|2022-04-15 01:44:00|88038.8|87875.1|88031.6|87878.4|88042.6|87878.4|88031|87871.7|10
1649987050000|2022-04-15 01:44:10|88034|87878.5|88065.4|87854.3|88065.4|87915|87985|87854.3|21
1649987060000|2022-04-15 01:44:20|88052.5|87853.7|88058.2|87857|88068.3|87868|88052.5|87848.3|19
1649987070000|2022-04-15 01:44:30|88053.1|87851.9|88051|87866.6|88053.1|87866.6|88047.1|87851.9|5
1649987080000|2022-04-15 01:44:40|88053.1|87866.5|88041.8|87867|88053.1|87867.3|88037.7|87859.8|8
1649987090000|2022-04-15 01:44:50|88033.3|87878.6|88046.3|87880.3|88048.4|87880.3|88033.3|87869.8|27
1649987100000|2022-04-15 01:45:00|88046.4|87880.4|88052.8|87858.2|88058.9|87881|88037.4|87856.8|28
1649987110000|2022-04-15 01:45:10|88052|87857.3|88066|87853.2|88067.5|87869.4|88048.2|87852.6|26
1649987120000|2022-04-15 01:45:20|88066.8|87852.9|88041.7|87859.8|88069.1|87861.4|88040.8|87849.1|8
1649987130000|2022-04-15 01:45:30|88041.4|87858.4|88053.8|87868.6|88058.7|87868.6|88041.4|87853|12
1649987140000|2022-04-15 01:45:40|88052.1|87870.5|88045|87877.4|88054|87878.8|88028.6|87870.4|21
1649987150000|2022-04-15 01:45:50|88045.1|87877.3|88040.5|87879.8|88045.1|87882.8|88036.3|87877.3|28
1649987160000|2022-04-15 01:46:00|88037.7|87881.1|88046.6|87881.8|88054.1|87881.8|88037.5|87873.3|26
1649987170000|2022-04-15 01:46:10|88050.2|87881.1|88031.6|87883.4|88050.2|87883.4|88027.1|87880|10
1649987180000|2022-04-15 01:46:20|88045.7|87869.2|88051.7|87876.1|88057.7|87883.7|88040.1|87868.2|23
1649987190000|2022-04-15 01:46:30|88053.5|87879.4|88041.1|87881|88054.1|87881.1|88041.1|87867.8|10
1649987200000|2022-04-15 01:46:40|88036.2|87876.4|88035.3|87882.9|88038.7|87918.1|87987.7|87876.4|7
1649987210000|2022-04-15 01:46:50|88029.2|87882.8|88052.5|87854|88057.2|87882.8|88029.2|87848.9|31
1649987220000|2022-04-15 01:47:00|88056.3|87849|88058.3|87853.4|88065.6|87860.5|88056.3|87841.1|33
1649987230000|2022-04-15 01:47:10|88060.1|87853.5|88057.9|87849.9|88066.1|87860.8|88042.9|87846.4|22
1649987240000|2022-04-15 01:47:20|88057.7|87849.7|88053.4|87852.7|88058.3|87856.4|88049.4|87845|20
1649987250000|2022-04-15 01:47:30|88058.2|87849.3|88063.5|87844.5|88063.7|87856.7|88055.1|87842.2|11
1649987260000|2022-04-15 01:47:40|88046.7|87866.5|88036.5|87873.7|88046.7|87873.7|88029.3|87866.5|10
1649987270000|2022-04-15 01:47:50|88029.9|87870.3|88034.5|87875.9|88038.7|87876.3|88025.1|87862.6|21
1649987280000|2022-04-15 01:48:00|88037.3|87872.4|88029.6|87879.1|88037.3|87880.5|88019.7|87872.4|11
1649987290000|2022-04-15 01:48:10|88031.5|87879.9|88044.9|87864.2|88046.2|87879.9|88028.8|87862.8|16
1649987300000|2022-04-15 01:48:20|88042.1|87865.5|88038.7|87873.4|88042.2|87873.4|88027.3|87863.3|27
1649987310000|2022-04-15 01:48:30|88039.1|87873.7|88052.1|87854.3|88058.1|87873.7|88038.1|87848.3|39
1649987320000|2022-04-15 01:48:40|88052|87854.1|88048.9|87854.1|88052|87855.2|88037.5|87848.8|46
1649987330000|2022-04-15 01:48:50|88051.1|87854.8|88053.9|87851.1|88054.3|87857.2|88045.5|87851|32
1649987340000|2022-04-15 01:49:00|88053.7|87850.9|88040.5|87879.3|88053.7|87882.8|88022.3|87850.9|45
1649987350000|2022-04-15 01:49:10|88039.7|87873.5|88035.3|87868.9|88041.4|87878.8|88033.3|87865.4|39
1649987360000|2022-04-15 01:49:20|88035.1|87868.7|88052.3|87852.2|88061.5|87868.7|88035.1|87846.1|19
1649987370000|2022-04-15 01:49:30|88054.3|87855.9|88045|87860.1|88056.5|87864.4|88037|87848|29
1649987380000|2022-04-15 01:49:40|88045.3|87859.6|88049.2|87857|88053.3|87860.6|88041.4|87851.3|37
1649987390000|2022-04-15 01:49:50|88033.9|87882.1|88039.5|87883.4|88040.2|87916.4|87979.6|87875.7|24
1649987400000|2022-04-15 01:50:00|88039.8|87878.1|88039.8|87878.2|88040.3|87886.1|88033.9|87873.9|50
1649987410000|2022-04-15 01:50:10|88039.9|87883.9|88034.4|87874.1|88040|87884|88032.3|87867|28
1649987420000|2022-04-15 01:50:20|88036.8|87873.9|88048|87852.4|88048|87879.9|88023.5|87850.1|42
1649987430000|2022-04-15 01:50:30|88050.3|87855.9|88040.9|87858.8|88050.8|87866.1|88040.1|87849.8|34
1649987440000|2022-04-15 01:50:40|88042|87862|88050.2|87855.3|88052.2|87862.1|88041.7|87850.2|45
1649987450000|2022-04-15 01:50:50|88048.2|87855.8|88039.3|87875.7|88051.5|87883.2|88032.9|87848.4|51
1649987460000|2022-04-15 01:51:00|88038.9|87879.8|88042.4|87854.1|88047.9|87883.2|88015.2|87828.5|53
1649987470000|2022-04-15 01:51:10|88049.2|87846.7|88037.6|87853.9|88049.2|87854.9|88037.5|87846.4|51
1649987480000|2022-04-15 01:51:20|88040|87853.8|88033.8|87857.1|88048.9|87858.3|88030.2|87846.5|29
1649987490000|2022-04-15 01:51:30|88035|87857|88041.5|87856|88052.8|87859.9|88033.9|87848.5|42
1649987500000|2022-04-15 01:51:40|88040.1|87858.4|88054.6|87850.6|88054.6|87859.4|88034.6|87846.9|53
1649987510000|2022-04-15 01:51:50|88053.1|87851.4|88051.2|87852.5|88054.8|87858|88041.1|87851.1|45
1649987520000|2022-04-15 01:52:00|88049.1|87853.2|88055.5|87848.1|88062.3|87876.5|88040.1|87846.7|53
1649987530000|2022-04-15 01:52:10|88055|87848.8|88048.2|87854.7|88061.6|87859.5|88043.1|87846|40
1649987540000|2022-04-15 01:52:20|88048.3|87852.4|88053|87854.1|88053.7|87858.1|88043|87851.2|18
1649987550000|2022-04-15 01:52:30|88053.1|87852.4|88040.6|87881.3|88055.2|87881.3|88040.5|87852.4|38
1649987560000|2022-04-15 01:52:40|88040|87880.5|88053.7|87849|88066.1|87913.4|87982.7|87845.7|55
1649987570000|2022-04-15 01:52:50|88053.1|87849.3|88054.7|87849|88056.2|87860.1|88045.6|87846.7|48
1649987580000|2022-04-15 01:53:00|88054.4|87848.7|88045.2|87853.4|88054.4|87860.9|88035.4|87848.4|42
1649987590000|2022-04-15 01:53:10|88045.1|87853.1|88043.5|87858.9|88052.7|87859.8|88040.2|87852.7|27
1649987600000|2022-04-15 01:53:20|88044.3|87860|88056|87852.9|88061.7|87862.4|88037.2|87846.7|34
1649987610000|2022-04-15 01:53:30|88053.3|87856.9|88058.8|87852.1|88060|87858.7|88049.8|87851.5|40
1649987620000|2022-04-15 01:53:40|88053.8|87851.6|88056.4|87848.4|88061.8|87865.3|88045.2|87841.8|34
1649987630000|2022-04-15 01:53:50|88053.2|87854.1|88055.9|87852|88057.9|87860.2|88049.5|87847.4|36
1649987640000|2022-04-15 01:54:00|88056.3|87847.1|88049.5|87856.1|88056.3|87857|88038.7|87846.7|27
1649987650000|2022-04-15 01:54:10|88054.1|87851.1|88048.1|87852.9|88054.6|87857.5|88047.2|87850.2|25
1649987660000|2022-04-15 01:54:20|88044.1|87859|88011.4|87858.6|88058|87904.3|87974.3|87848.7|38
1649987670000|2022-04-15 01:54:30|88012.8|87860.7|87999.7|87838.8|88023.6|87899.5|87950.7|87824.9|30
1649987680000|2022-04-15 01:54:40|88001.8|87836.4|87994.1|87835.8|88001.8|87883.6|87951.5|87835|42
1649987690000|2022-04-15 01:54:50|87981.7|87832.3|87994|87837.1|87995.2|87844.4|87977.8|87816.4|62
1649987700000|2022-04-15 01:55:00|87993.9|87837.7|87995.6|87834|87999|87841|87991|87832.9|66
1649987710000|2022-04-15 01:55:10|87995.5|87833.7|87993.3|87832|87998.3|87836|87981.6|87826.4|68
1649987720000|2022-04-15 01:55:20|87990.4|87835.8|87991.1|87833.2|87994.9|87841.2|87987.9|87831.1|71
1649987730000|2022-04-15 01:55:30|87991.3|87835.2|87969.1|87808.4|87995|87884.6|87926.3|87802.5|75
1649987740000|2022-04-15 01:55:40|87950.3|87799.2|87932.4|87769.2|87956.6|87847.2|87881.7|87763.8|71
1649987750000|2022-04-15 01:55:50|87932.3|87769.3|87926.2|87767.7|87932.5|87811.5|87881.5|87764|60
1649987760000|2022-04-15 01:56:00|87926.3|87767.8|87923.9|87767.8|87928.5|87772.3|87921.6|87763.9|58
1649987770000|2022-04-15 01:56:10|87924|87767.9|87920.2|87753.5|87932.2|87826.5|87866.1|87746.4|62
1649987780000|2022-04-15 01:56:20|87912.9|87759.4|87907.7|87747.8|87915|87759.4|87901.9|87738.5|72
1649987790000|2022-04-15 01:56:30|87908|87755.6|87902.5|87755.5|87909.7|87796.1|87864.5|87745.6|70
1649987800000|2022-04-15 01:56:40|87902.8|87755.4|87896.5|87751.2|87905.8|87801.2|87860.2|87751.2|64
1649987810000|2022-04-15 01:56:50|87898.5|87748.8|87906.2|87749.8|87907.5|87796.3|87859.9|87743.5|65
1649987820000|2022-04-15 01:57:00|87905.8|87747.3|87859.1|87789.1|87906.8|87793|87858.8|87741.6|72
1649987830000|2022-04-15 01:57:10|87897.4|87751.4|87990.5|87838.6|88011.3|87843.7|87875.5|87748.9|74
1649987840000|2022-04-15 01:57:20|87990.6|87839.2|87992.3|87832.6|88000.5|87840.5|87988.3|87821.4|68
1649987850000|2022-04-15 01:57:30|87998.8|87824.7|87947.5|87795.2|88024.6|87846.1|87911.2|87786.7|74
1649987860000|2022-04-15 01:57:40|87952.4|87790|87949.9|87784.4|87952.8|87791.8|87944.2|87780.9|65
1649987870000|2022-04-15 01:57:50|87950.1|87785.1|87941.5|87788.2|87951.2|87798.6|87936.4|87780.9|71
1649987880000|2022-04-15 01:58:00|87941.2|87788.4|87935.9|87787.9|87942.1|87831.5|87889.4|87772.1|67
1649987890000|2022-04-15 01:58:10|87935.6|87788|87935|87766.4|87937.3|87826.8|87896.4|87766.1|57
1649987900000|2022-04-15 01:58:20|87935.2|87765.5|87928.6|87769.1|87935.2|87783.2|87926.2|87763.6|49
1649987910000|2022-04-15 01:58:30|87928.8|87769.3|87934.5|87767.6|87936.9|87824.7|87894.7|87764.7|46
1649987920000|2022-04-15 01:58:40|87934.7|87767.9|87933.3|87762.1|87937.1|87825|87892.5|87760.2|64
1649987930000|2022-04-15 01:58:50|87933.5|87762.3|87930.6|87766.1|87934.5|87816.5|87885.1|87761.7|70
1649987940000|2022-04-15 01:59:00|87931|87765.3|87927.2|87765.6|87932.5|87770.4|87925.7|87762.9|70
1649987950000|2022-04-15 01:59:10|87927.5|87765.9|87927.8|87767.9|87932.5|87770.8|87925.8|87763.8|70
1649987960000|2022-04-15 01:59:20|87928.7|87769.2|87930.6|87769.4|87931.4|87772.8|87925.6|87766.6|58
1649987970000|2022-04-15 01:59:30|87931.3|87770.3|87890.9|87820.9|87931.3|87824.2|87889|87768.1|59
1649987980000|2022-04-15 01:59:40|87892|87822|87936.3|87769.8|87936.3|87825.1|87888.5|87764.9|62
1649987990000|2022-04-15 01:59:50|87932.3|87770.2|87933.7|87764.4|87936.9|87772.2|87929.4|87762.6|73
1649988000000|2022-04-15 02:00:00|87933.9|87764.7|87930.2|87765.9|87933.9|87772.7|87924.8|87764.7|70
1649988010000|2022-04-15 02:00:10|87928.4|87765.1|87924.3|87762.7|87929.6|87767.1|87924.3|87757.9|46
1649988020000|2022-04-15 02:00:20|87924.6|87756.2|87925.2|87764.4|87930.6|87768.8|87920.5|87755.8|59
1649988030000|2022-04-15 02:00:30|87925.1|87764.3|87926.3|87779.3|87931.4|87779.3|87923.8|87757.2|44
1649988040000|2022-04-15 02:00:40|87931.5|87778.7|87932.2|87781.3|87943|87820.6|87886.6|87759.6|50
1649988050000|2022-04-15 02:00:50|87929.8|87783.2|87932.4|87772|87936.7|87817.1|87887|87769|56
1649988060000|2022-04-15 02:01:00|87933.1|87773|87932.5|87785.6|87935.3|87823.9|87892.3|87771.6|48
1649988070000|2022-04-15 02:01:10|87932.8|87785.4|87935.9|87783.7|87935.9|87825.2|87892.5|87782.2|27
1649988080000|2022-04-15 02:01:20|87933.6|87785.7|87934.5|87778.4|87939.4|87826.8|87887|87774.9|46
1649988090000|2022-04-15 02:01:30|87931|87783|87929.2|87775.7|87934.6|87824.6|87888.1|87770.3|68
1649988100000|2022-04-15 02:01:40|87928.6|87777.9|87931.5|87774.1|87936.8|87817.9|87887.7|87766.6|75
1649988110000|2022-04-15 02:01:50|87930.5|87775.6|87932.2|87773.3|87932.7|87781.7|87926.2|87770.8|69
1649988120000|2022-04-15 02:02:00|87930.3|87773.5|87928|87772.3|87931.5|87778|87926|87771.1|64
1649988130000|2022-04-15 02:02:10|87927.6|87772.1|87931.7|87779.2|87937.7|87818.8|87887.3|87767.4|61
1649988140000|2022-04-15 02:02:20|87931.9|87779.6|87927.4|87776.1|87937.6|87818|87888|87766|60
1649988150000|2022-04-15 02:02:30|87927.3|87775.8|87928.1|87771.1|87929.8|87777.2|87921.1|87768|56
1649988160000|2022-04-15 02:02:40|87927.9|87771.4|87891.5|87821.5|87928.1|87822|87889.9|87770.4|58
1649988170000|2022-04-15 02:02:50|87891.6|87821.6|87889.7|87819.7|87891.8|87821.8|87888.1|87818.1|63
1649988180000|2022-04-15 02:03:00|87889.2|87819.2|87893.7|87823.7|87894.8|87824.8|87888.2|87818.2|58
1649988190000|2022-04-15 02:03:10|87893.5|87823.5|87892.7|87822.7|87893.8|87823.8|87888.4|87818.4|57
1649988200000|2022-04-15 02:03:20|87892.4|87822.4|87890.6|87820.6|87929.7|87822.6|87883.7|87784|59
1649988210000|2022-04-15 02:03:30|87928.8|87779.8|87876|87806|87934.6|87819.8|87868.9|87753.5|31
1649988220000|2022-04-15 02:03:40|87876.8|87806.8|87899.8|87748.6|87911.4|87806.8|87857.2|87745.2|24
1649988230000|2022-04-15 02:03:50|87908.5|87741.4|87915.9|87758.1|87917|87790.3|87854.2|87730.8|25
1649988240000|2022-04-15 02:04:00|87916|87758.2|87888.8|87818.8|87929|87823|87884|87757.5|54
1649988250000|2022-04-15 02:04:10|87888.5|87818.5|87926.6|87778.4|87931.8|87819.3|87887.1|87774.2|23
1649988260000|2022-04-15 02:04:20|87889.9|87819.9|87888.5|87818.5|87928.5|87821.5|87885.6|87774.2|30
1649988270000|2022-04-15 02:04:30|87888.2|87818.2|87928.7|87773.7|87931.4|87818.7|87885.4|87773.4|37
1649988280000|2022-04-15 02:04:40|87928.6|87774.3|87931.2|87778.1|87931.9|87819.4|87886|87772|47
1649988290000|2022-04-15 02:04:50|87934.6|87772|87927.4|87780.6|87934.6|87816.9|87886.9|87771.1|38
1649988300000|2022-04-15 02:05:00|87927.6|87780.5|87935|87774|87935.3|87819.3|87887.1|87771.8|37
1649988310000|2022-04-15 02:05:10|87934.7|87773.7|87886.4|87816.4|87934.7|87829.6|87886.4|87773.5|55
1649988320000|2022-04-15 02:05:20|87886.6|87816.6|87924.3|87775.4|87926.2|87817.7|87884.5|87775.4|19
1649988330000|2022-04-15 02:05:30|87926.9|87774.8|87925.6|87777.2|87931|87816.7|87880.7|87769.9|29
1649988340000|2022-04-15 02:05:40|87885.8|87815.8|87887.6|87817.6|87927.1|87817.9|87883.9|87777|52
1649988350000|2022-04-15 02:05:50|87886.9|87816.9|87884.8|87814.8|87927.4|87817.2|87883.8|87776.7|56
1649988360000|2022-04-15 02:06:00|87885.8|87815.8|87886.1|87816.1|87887.8|87817.8|87884.2|87814.2|39
1649988370000|2022-04-15 02:06:10|87886.4|87816.4|87884.4|87814.4|87927.8|87818.7|87881.5|87771.5|55
1649988380000|2022-04-15 02:06:20|87925.6|87774.3|87926.5|87774.8|87927.9|87817.5|87880.2|87774|63
1649988390000|2022-04-15 02:06:30|87885.3|87815.3|87924.8|87776|87927.1|87817.6|87880.9|87772.5|55
1649988400000|2022-04-15 02:06:40|87924.6|87777.5|87886.6|87816.6|87927.4|87816.6|87882.1|87772.8|38
1649988410000|2022-04-15 02:06:50|87882.1|87812.1|87885.3|87815.3|87886.4|87816.4|87882.1|87812.1|35
1649988420000|2022-04-15 02:07:00|87885.4|87815.4|87890.4|87820.4|87891|87821|87885.4|87815.4|34
1649988430000|2022-04-15 02:07:10|87889.9|87819.9|87887.1|87817.1|87892.6|87822.6|87886.2|87816.2|61
1649988440000|2022-04-15 02:07:20|87886.4|87816.4|87888.7|87818.7|87890.4|87820.4|87886|87816|44
1649988450000|2022-04-15 02:07:30|87889.1|87819.1|87886.8|87816.8|87891.5|87821.5|87884.5|87814.5|43
1649988460000|2022-04-15 02:07:40|87887.1|87817.1|87886.4|87816.4|87887.6|87817.6|87885.4|87815.4|28
1649988470000|2022-04-15 02:07:50|87886.9|87816.9|87887.2|87817.2|87888.3|87818.3|87885.7|87815.7|27
1649988480000|2022-04-15 02:08:00|87887|87817|87888.3|87818.3|87888.4|87818.4|87885.9|87815.9|24
1649988490000|2022-04-15 02:08:10|87888.8|87818.8|87884.6|87814.6|87890.4|87820.4|87880.9|87810.9|18
1649988500000|2022-04-15 02:08:20|87881.4|87811.4|87887|87817|87888.8|87818.8|87881.4|87811.4|12
1649988510000|2022-04-15 02:08:30|87885.1|87815.1|87888.7|87818.7|87890.4|87820.4|87885.1|87815.1|51
1649988520000|2022-04-15 02:08:40|87888.6|87818.6|87888.8|87818.8|87890.6|87820.6|87886.4|87816.4|46
1649988530000|2022-04-15 02:08:50|87887.8|87817.8|87886.7|87816.7|87888.8|87818.8|87885.8|87815.8|38
1649988540000|2022-04-15 02:09:00|87887.1|87817.1|87885.6|87815.6|87889.8|87819.8|87885.4|87815.4|34
1649988550000|2022-04-15 02:09:10|87886.5|87816.5|87886.2|87816.2|87889.3|87819.3|87885.7|87815.7|33
1649988560000|2022-04-15 02:09:20|87886.4|87816.4|87886.1|87816.1|87888|87818|87886|87816|33
1649988570000|2022-04-15 02:09:30|87886.5|87816.5|87888.1|87818.1|87889|87819|87886.5|87816.5|29
1649988580000|2022-04-15 02:09:40|87888.2|87818.2|87887.7|87817.7|87888.4|87818.4|87887.1|87817.1|21
1649988590000|2022-04-15 02:09:50|87887.9|87817.9|87886.1|87816.1|87889.3|87819.3|87886.1|87816.1|18
1649988600000|2022-04-15 02:10:00|87882.4|87812.4|87886.7|87816.7|87890.8|87820.8|87882.4|87812.4|18
1649988610000|2022-04-15 02:10:10|87886|87816|87887.9|87817.9|87889.8|87819.8|87886|87816|18
1649988620000|2022-04-15 02:10:20|87886.8|87816.8|87927.7|87771.8|87927.7|87819|87884.8|87771.8|16
1649988630000|2022-04-15 02:10:30|87920.1|87768|87880|87810|87920.1|87810|87880|87768|6
1649988640000|2022-04-15 02:10:40|87884.1|87814.1|87885.6|87815.6|87886.4|87816.4|87883.6|87813.6|12
1649988650000|2022-04-15 02:10:50|87923.7|87776.5|87884.7|87814.7|87933.1|87814.7|87883.1|87768.7|21
1649988660000|2022-04-15 02:11:00|87886|87816|87884.4|87814.4|87922.4|87816.2|87883.4|87773.7|37
1649988670000|2022-04-15 02:11:10|87884.1|87814.1|87889.4|87819.4|87891.6|87821.6|87882.8|87812.8|48
1649988680000|2022-04-15 02:11:20|87889.5|87819.5|87888.7|87818.7|87891.1|87821.1|87886.4|87816.4|38
1649988690000|2022-04-15 02:11:30|87889.1|87819.1|87889.2|87819.2|87889.7|87819.7|87888.3|87818.3|30
1649988700000|2022-04-15 02:11:40|87889.1|87819.1|87888.5|87818.5|87890.5|87820.5|87888.1|87818.1|38
1649988710000|2022-04-15 02:11:50|87887.8|87817.8|87890.3|87820.3|87890.3|87820.3|87886.7|87816.7|56
1649988720000|2022-04-15 02:12:00|87890.1|87820.1|87888.2|87818.2|87891.3|87821.3|87887|87817|47
1649988730000|2022-04-15 02:12:10|87888.4|87818.4|87930|87769.8|87930|87821.7|87886.2|87769.8|36
1649988740000|2022-04-15 02:12:20|87931.6|87766.4|87885.7|87815.7|87931.6|87817.4|87883.9|87765.4|23
1649988750000|2022-04-15 02:12:30|87885.4|87815.4|87885.4|87815.4|87926.2|87815.4|87883|87772.1|32
1649988760000|2022-04-15 02:12:40|87885.3|87815.3|87924.4|87777.2|87926.1|87816.1|87884.1|87770.1|35
1649988770000|2022-04-15 02:12:50|87922.5|87775.3|87885.8|87815.8|87926.1|87818.2|87882.8|87770.5|44
1649988780000|2022-04-15 02:13:00|87885.9|87815.9|87925.3|87774.4|87926.7|87818.2|87883.9|87772.7|48
1649988790000|2022-04-15 02:13:10|87926|87775.6|87926.9|87773.4|87928.4|87776.2|87923.2|87771.9|29
1649988800000|2022-04-15 02:13:20|87926.5|87773.7|87889.4|87819.4|87926.5|87820.5|87884.1|87773.7|30
1649988810000|2022-04-15 02:13:30|87890.9|87820.9|87887.9|87817.9|87892.6|87822.6|87886|87816|34
1649988820000|2022-04-15 02:13:40|87887.7|87817.7|87927|87772.5|87929.6|87820.9|87887.6|87768.4|52
1649988830000|2022-04-15 02:13:50|87926.8|87772.7|87926.6|87774.5|87929.3|87778|87922.6|87771.8|53
1649988840000|2022-04-15 02:14:00|87924.7|87772.5|87886.7|87816.7|87931.1|87816.7|87885.6|87769.4|47
1649988850000|2022-04-15 02:14:10|87923.1|87777.6|87889|87819|87927|87819|87886|87773.7|49
1649988860000|2022-04-15 02:14:20|87924.1|87778.8|87888.8|87818.8|87924.1|87819.8|87882.9|87774.5|50
1649988870000|2022-04-15 02:14:30|87886.3|87816.3|87888.7|87818.7|87892.7|87822.7|87885.9|87815.9|43
1649988880000|2022-04-15 02:14:40|87889.5|87819.5|87888.7|87818.7|87891.5|87821.5|87886.6|87816.6|59
1649988890000|2022-04-15 02:14:50|87888.8|87818.8|87890.5|87820.5|87891.8|87821.8|87888|87818|43
1649988900000|2022-04-15 02:15:00|87889.7|87819.7|87889.7|87819.7|87891.4|87821.4|87886.1|87816.1|53
1649988910000|2022-04-15 02:15:10|87889.6|87819.6|87890.3|87820.3|87890.8|87820.8|87887.6|87817.6|56
1649988920000|2022-04-15 02:15:20|87890.1|87820.1|87887.5|87817.5|87891|87821|87886.5|87816.5|58
1649988930000|2022-04-15 02:15:30|87887.4|87817.4|87889.6|87819.6|87891.6|87821.6|87884.8|87814.8|60
1649988940000|2022-04-15 02:15:40|87889.9|87819.9|87889.4|87819.4|87890.4|87820.4|87885|87815|43
1649988950000|2022-04-15 02:15:50|87889.6|87819.6|87989.5|87825.3|88034.6|87836.2|87888.8|87776.2|70
1649988960000|2022-04-15 02:16:00|87989.3|87825.1|87996.2|87812.7|87999.3|87826.4|87987.7|87812.2|49
1649988970000|2022-04-15 02:16:10|87996.1|87812.9|87996.1|87813|88005.1|87817.1|87987.8|87807.3|38
1649988980000|2022-04-15 02:16:20|87996.2|87812.6|87992.9|87815.6|87996.2|87822.3|87989.1|87811.9|59
1649988990000|2022-04-15 02:16:30|87994.1|87815.2|87994.9|87818.6|87995.7|87821.5|87991.4|87812|26
1649989000000|2022-04-15 02:16:40|87994.8|87818.5|87994.8|87817.3|87995.7|87819.9|87993.5|87807.9|42
1649989010000|2022-04-15 02:16:50|88000.5|87816.2|88001.9|87812.8|88005.6|87822.5|87988.5|87808.3|34
1649989020000|2022-04-15 02:17:00|88001.8|87813|87992.8|87808.6|88005.7|87814.8|87989.7|87805.5|51
1649989030000|2022-04-15 02:17:10|87992.9|87808.9|87999.9|87810|88000.9|87813.2|87992.9|87805.1|51
1649989040000|2022-04-15 02:17:20|88008.6|87806.2|87992.6|87807.3|88008.8|87812.6|87990.4|87799.2|61
1649989050000|2022-04-15 02:17:30|87992.5|87807.5|88015.4|87807.4|88020.5|87810.1|87992.5|87804.2|52
1649989060000|2022-04-15 02:17:40|88015.5|87807.8|88004.5|87808.2|88017.4|87817.4|87983|87804|64
1649989070000|2022-04-15 02:17:50|88004|87807.9|87999.4|87803.6|88006.5|87810.7|87997.6|87801|51
1649989080000|2022-04-15 02:18:00|88000.7|87804.4|88013|87810.5|88015.3|87814.6|87986.9|87795.8|59
1649989090000|2022-04-15 02:18:10|88014|87813|88009.4|87816|88023.5|87816.7|88003.1|87800|29
1649989100000|2022-04-15 02:18:20|88022.3|87815.1|88025.9|87805.9|88026.5|87816.7|88009.1|87804.7|60
1649989110000|2022-04-15 02:18:30|88026.3|87808.1|88023.6|87803.6|88026.3|87809.4|88017.9|87799.7|64
1649989120000|2022-04-15 02:18:40|88023.4|87804.4|87991.5|87809.2|88024.2|87810.8|87988.1|87799.6|48
1649989130000|2022-04-15 02:18:50|87991.4|87809.5|87997.5|87807.6|88001|87812|87991.4|87796.2|48
1649989140000|2022-04-15 02:19:00|87997.4|87807.7|87997.3|87810.1|87997.7|87812.1|87995.6|87799.8|57
1649989150000|2022-04-15 02:19:10|88003|87808|87988.6|87822.6|88003.4|87823.1|87985.4|87803.5|50
1649989160000|2022-04-15 02:19:20|87988.5|87822.9|88002.4|87816.6|88009|87823.5|87988.5|87808.5|57
1649989170000|2022-04-15 02:19:30|88002.3|87816.5|87993.4|87823.2|88009.6|87824.4|87989.8|87811.2|62
1649989180000|2022-04-15 02:19:40|87993.2|87823.8|88000.3|87814.7|88005|87824.2|87993.2|87808.3|54
1649989190000|2022-04-15 02:19:50|88000.2|87814.4|87993.5|87813.9|88003.5|87817.7|87990.4|87812.1|52
1649989200000|2022-04-15 02:20:00|87993.4|87816.7|88003.7|87814.8|88006.8|87821.6|87993.3|87808.6|52
1649989210000|2022-04-15 02:20:10|87987.5|87820|88002.4|87819|88008.6|87822.2|87987.5|87805.4|52
1649989220000|2022-04-15 02:20:20|88001.9|87819.7|88001.7|87818.9|88003.7|87821|87999.5|87813.5|26
1649989230000|2022-04-15 02:20:30|88003.5|87811.7|88008.4|87812.3|88011.2|87821.5|88000.8|87803.7|49
1649989240000|2022-04-15 02:20:40|88008.5|87816.7|87994.3|87814.8|88008.5|87816.7|87992|87795.6|54
1649989250000|2022-04-15 02:20:50|87994.5|87814.6|88010.5|87810.7|88015.2|87817.1|87993.4|87805.8|47
1649989260000|2022-04-15 02:21:00|88008.3|87814.4|87999.8|87830.4|88010.6|87830.4|87985.8|87806.6|46
1649989270000|2022-04-15 02:21:10|88000.7|87829.8|88009.8|87823|88015.6|87829.8|87987.8|87801.9|53
1649989280000|2022-04-15 02:21:20|88007.6|87825|87997.2|87811.8|88010.7|87826.5|87992.3|87811.8|43
1649989290000|2022-04-15 02:21:30|87998.3|87814.9|88001.8|87816.6|88003.4|87821.3|87996.7|87814.9|14
1649989300000|2022-04-15 02:21:40|87994.2|87819.2|88008.2|87823.3|88013.6|87824.1|87992|87816.8|27
1649989310000|2022-04-15 02:21:50|88008.3|87823.4|88009.6|87821.2|88015.1|87825.1|88005.4|87816.9|23
1649989320000|2022-04-15 02:22:00|88006.2|87822.7|88019.5|87799.5|88019.5|87826|87989.4|87799.5|17
1649989330000|2022-04-15 02:22:10|88012.8|87793.6|88019.5|87799.5|88021.5|87815.9|88003.5|87793.5|17
1649989340000|2022-04-15 02:22:20|88019.7|87799.7|88016.6|87799.9|88019.7|87808.4|88008.1|87796.8|51
1649989350000|2022-04-15 02:22:30|88016.8|87800.2|88001.7|87824.1|88016.8|87825.6|87998.7|87800.2|30
1649989360000|2022-04-15 02:22:40|88002.2|87824.2|88007.2|87824.2|88008.6|87827.2|87995|87819.3|65
1649989370000|2022-04-15 02:22:50|88004.7|87826.3|88001.4|87830.3|88008.6|87831.9|87989.1|87817.5|37
1649989380000|2022-04-15 02:23:00|88001.6|87830.1|88005.9|87827.5|88011.5|87830.3|88001|87817.5|36
1649989390000|2022-04-15 02:23:10|88006.7|87827.4|88001.5|87826.3|88008|87827.8|87997.8|87820.2|23
1649989400000|2022-04-15 02:23:20|87997.9|87827.4|87992.1|87824.7|88002.9|87828.4|87992.1|87824.7|14
1649989410000|2022-04-15 02:23:30|87996.4|87821.9|88004.7|87828.8|88013|87834.9|87989.7|87819.5|42
1649989420000|2022-04-15 02:23:40|88005.4|87827.8|88009.6|87827.5|88014.2|87840.8|88004.4|87822.9|41
1649989430000|2022-04-15 02:23:50|88010.7|87828.3|88003.2|87825.8|88010.8|87830.9|87996|87820.9|51
1649989440000|2022-04-15 02:24:00|88005.4|87827.1|88001.6|87828.5|88012.3|87832.6|87995.2|87818.3|59
1649989450000|2022-04-15 02:24:10|88001.3|87828.1|88008.4|87824.2|88008.4|87829.7|88000.8|87820.6|30
1649989460000|2022-04-15 02:24:20|88005.2|87825.8|88000|87828.3|88007.4|87829|87999.3|87825.8|25
1649989470000|2022-04-15 02:24:30|87999.6|87828|88009.8|87831.3|88014.3|87836.9|87998.4|87827.1|21
1649989480000|2022-04-15 02:24:40|88008.7|87830.7|87991.4|87833.3|88014|87833.4|87988.2|87826.7|17
1649989490000|2022-04-15 02:24:50|87992.5|87834.6|88024.3|87808.1|88025.9|87835.1|87992.5|87803.4|37
1649989500000|2022-04-15 02:25:00|88023.4|87808.3|88019.6|87803.5|88027.4|87813.2|88008.3|87802.5|27
1649989510000|2022-04-15 02:25:10|88022.1|87802.5|88021.3|87805.5|88025.2|87810.4|88015.8|87802.5|33
1649989520000|2022-04-15 02:25:20|88022.2|87806.9|88023|87803|88026|87806.9|88020|87803|28
1649989530000|2022-04-15 02:25:30|88024.7|87804.7|88017.8|87805.4|88027.4|87811.7|88013.8|87802.9|30
1649989540000|2022-04-15 02:25:40|88018.2|87804.5|88025.3|87806.1|88027|87809.2|88018.2|87803.3|40
1649989550000|2022-04-15 02:25:50|88026.1|87806.3|88008.8|87830.2|88026.1|87836.2|88004.7|87804.4|24
1649989560000|2022-04-15 02:26:00|88006.8|87829.6|88001.6|87825.3|88010.4|87830.8|87993.3|87822.9|20
1649989570000|2022-04-15 02:26:10|88001.5|87825.1|87999.9|87827.6|88004|87827.6|87999.9|87823.7|13
1649989580000|2022-04-15 02:26:20|87997.5|87830.2|88007.5|87826.3|88008.8|87830.2|87997.2|87818.8|11
1649989590000|2022-04-15 02:26:30|88001.9|87829.1|88008.8|87824.8|88013.3|87832|87999.2|87821.9|32
1649989600000|2022-04-15 02:26:40|88007.5|87826.7|88005.6|87826.9|88011.2|87827.9|88004.4|87824|33
1649989610000|2022-04-15 02:26:50|88005.7|87826.6|87999.4|87823.5|88007.8|87828.6|87990|87819.7|23
1649989620000|2022-04-15 02:27:00|88001.9|87825|88003.2|87823.7|88006.9|87827|88000.2|87820.4|25
1649989630000|2022-04-15 02:27:10|88003.8|87823.8|87992|87831.1|88005.8|87831.1|87990.1|87823.6|14
1649989640000|2022-04-15 02:27:20|87997.8|87829.8|88002.3|87827.8|88009.3|87831.5|87997.3|87817.6|8
1649989650000|2022-04-15 02:27:30|88004|87829.8|87986.2|87821.5|88012.4|87829.8|87986.2|87821.5|9
1649989660000|2022-04-15 02:27:40|88001.6|87819.5|87998.7|87835.2|88003.6|87837.4|87985.1|87819.5|12
1649989670000|2022-04-15 02:27:50|87999.8|87835.6|87998.8|87826.8|88011.2|87835.6|87997.5|87824.9|17
1649989680000|2022-04-15 02:28:00|88000|87827.7|88005.1|87824.4|88006.5|87829.5|87997.4|87821.1|13
1649989690000|2022-04-15 02:28:10|88001.3|87826.1|88009.6|87818.3|88011|87829.7|87992.1|87818.3|19
1649989700000|2022-04-15 02:28:20|87988.9|87815|88008.7|87824.9|88013.6|87833.5|87988.9|87815|21
1649989710000|2022-04-15 02:28:30|88008.2|87827.2|87984.7|87833.7|88010|87868|87938|87823.7|7
1649989720000|2022-04-15 02:28:40|87987.9|87834.4|87992|87832.4|87996.6|87834.5|87987.8|87832.4|6
1649989730000|2022-04-15 02:28:50|87989.3|87832.2|87990.4|87833|87991.7|87833.5|87989.3|87832.2|4
1649989740000|2022-04-15 02:29:00|87996.1|87832.2|88012.7|87825.7|88018|87835.6|87992.9|87819.6|13
1649989750000|2022-04-15 02:29:10|88009.8|87824.1|88006.5|87828.8|88012.7|87830.2|88003|87824.1|33
1649989760000|2022-04-15 02:29:20|88006.4|87829.9|88002.5|87834.2|88006.4|87835.7|88002.3|87829.9|44
1649989770000|2022-04-15 02:29:30|88003.6|87833.5|87999.4|87833.9|88003.7|87837.6|87991.7|87833.5|46
1649989780000|2022-04-15 02:29:40|87997.1|87833.7|87999.8|87833.6|88000.8|87835.1|87997|87827.5|55
1649989790000|2022-04-15 02:29:50|88000|87834.2|88002|87827.8|88011.8|87835.4|87998.4|87823|58
1649989800000|2022-04-15 02:30:00|88000.8|87821.3|88011.3|87802.7|88013.4|87835.1|87981.1|87802.2|45
1649989810000|2022-04-15 02:30:10|88011.1|87802.5|88019|87804.9|88020.1|87809.1|88009.1|87800|44
1649989820000|2022-04-15 02:30:20|88018.9|87804.8|88020.6|87807.5|88021.6|87813.9|88013.8|87796.5|17
1649989830000|2022-04-15 02:30:30|88022.9|87804.3|88020.6|87807.7|88023.3|87817.4|88010.7|87803.1|24
1649989840000|2022-04-15 02:30:40|88017.4|87803.2|88017.6|87803.1|88021.4|87811.4|88012.3|87801.1|25
1649989850000|2022-04-15 02:30:50|88019.5|87799.7|88005.1|87835.6|88021|87835.6|87999.2|87799.7|33
1649989860000|2022-04-15 02:31:00|88007.1|87835.1|87999.8|87835.6|88007.1|87836|87985|87832.7|23
1649989870000|2022-04-15 02:31:10|87999.6|87836.5|87999.9|87835.8|88001.4|87836.5|87997.4|87825.8|42
1649989880000|2022-04-15 02:31:20|88000.7|87836.7|87995.1|87835.3|88000.8|87839.6|87984.9|87832.5|29
1649989890000|2022-04-15 02:31:30|87995.2|87835.2|87995.2|87835.4|87996.7|87835.5|87995.1|87834.7|23
1649989900000|2022-04-15 02:31:40|88000.2|87836.4|88000.1|87836.4|88000.8|87836.5|87998.6|87835.7|14
1649989910000|2022-04-15 02:31:50|87999.8|87836.1|88001|87835|88005.6|87836.9|87989.6|87823.4|40
1649989920000|2022-04-15 02:32:00|88000.5|87835.5|87998.2|87834.6|88000.9|87835.5|87998|87834.1|22
1649989930000|2022-04-15 02:32:10|87998.1|87834.7|88006.9|87820.7|88007.6|87835|87997.8|87820.7|25
1649989940000|2022-04-15 02:32:20|88006|87823.6|87998.3|87833.3|88006|87833.3|87990.1|87823.6|30
1649989950000|2022-04-15 02:32:30|87998.2|87833.1|87997.2|87833.5|87999.9|87833.8|87995.1|87832.4|25
1649989960000|2022-04-15 02:32:40|87997.3|87834|88003.1|87835.7|88004.2|87835.7|87996.9|87828.7|36
1649989970000|2022-04-15 02:32:50|88003|87835.5|88007.2|87835|88009.9|87835.5|87988.3|87829.5|22
1649989980000|2022-04-15 02:33:00|88005.7|87835.2|88005.6|87835.4|88006.5|87835.9|88003.1|87835.2|19
1649989990000|2022-04-15 02:33:10|88004|87829.6|88005.4|87836.2|88010|87836.6|87995.2|87825.3|39
1649990000000|2022-04-15 02:33:20|88005.2|87836|88003.3|87829.6|88013|87836.3|87999.1|87823.5|35
1649990010000|2022-04-15 02:33:30|88003.4|87829.7|88007.5|87816|88008.3|87831.6|88001.5|87816|27
1649990020000|2022-04-15 02:33:40|88007.4|87823|88000.6|87834.1|88008.4|87834.1|87986.6|87822.8|35
1649990030000|2022-04-15 02:33:50|88001.2|87833.8|88010.3|87821.8|88013.1|87834.1|87998.8|87815.5|46
1649990040000|2022-04-15 02:34:00|88008|87825.3|88019.8|87826.2|88019.8|87834.2|87994|87819.8|54
1649990050000|2022-04-15 02:34:10|88019.7|87825.6|88030.6|87810.6|88030.6|87825.6|88019.7|87806.7|34
1649990060000|2022-04-15 02:34:20|88029.8|87809.8|88025.3|87805.3|88030.9|87812.2|88016.7|87804.5|34
1649990070000|2022-04-15 02:34:30|88026.7|87806.7|88025.6|87806.6|88027.6|87808.6|88025.3|87805.3|27
1649990080000|2022-04-15 02:34:40|88025.7|87806.7|88004.4|87836.4|88025.7|87837.5|88000.8|87806.3|29
1649990090000|2022-04-15 02:34:50|88004.6|87836.6|88010.1|87839.9|88010.1|87839.9|88004.6|87836.4|23
1649990100000|2022-04-15 02:35:00|88009.4|87832.7|88007.1|87837.4|88013.3|87837.4|87999.2|87829.9|16
1649990110000|2022-04-15 02:35:10|88004.9|87838.3|88010.4|87836.9|88016.3|87839.2|88004.9|87829.1|28
1649990120000|2022-04-15 02:35:20|88016.2|87827.6|88013.3|87830.5|88017.9|87835.6|88004.8|87827.6|25
1649990130000|2022-04-15 02:35:30|88011.1|87833.3|88015.8|87835.5|88023.2|87842.8|88010.4|87827|37
1649990140000|2022-04-15 02:35:40|88015.6|87835.4|88017.7|87830.1|88020.4|87837.5|88012.9|87821.1|24
1649990150000|2022-04-15 02:35:50|88017|87833.6|88008.5|87838.4|88019.8|87838.4|87997.7|87823.3|30
1649990160000|2022-04-15 02:36:00|88008.3|87838.2|88026.9|87809.8|88027.7|87838.2|88004.7|87805.9|24
1649990170000|2022-04-15 02:36:10|88024.6|87815.6|88021.5|87814.6|88029.5|87817.5|88021.3|87805.5|15
1649990180000|2022-04-15 02:36:20|88028.2|87808.2|88025|87805|88031|87812.7|88017.4|87805|23
1649990190000|2022-04-15 02:36:30|88026.5|87806.5|88031.2|87811.2|88031.2|87814.3|88015.3|87799|28
1649990200000|2022-04-15 02:36:40|88027.3|87807.3|88021.2|87811.4|88029.9|87817.5|88017.5|87805.6|38
1649990210000|2022-04-15 02:36:50|88027.2|87809.2|88019.5|87807.9|88028.1|87811.3|88019.5|87806.1|15
1649990220000|2022-04-15 02:37:00|88017.9|87811.3|88012|87839.6|88028.4|87840.1|88009.4|87807.5|22
1649990230000|2022-04-15 02:37:10|88013.7|87839.1|88029|87809.8|88029|87840.3|88011.1|87808.8|27
1649990240000|2022-04-15 02:37:20|88028|87811|88030.7|87813.3|88032.8|87816.3|88021.8|87808|21
1649990250000|2022-04-15 02:37:30|88030.2|87816.1|88026.4|87806.4|88031.9|87816.1|88026.3|87806.4|13
1649990260000|2022-04-15 02:37:40|88028.3|87808.3|88012.1|87839.7|88031|87843.3|88000|87808.3|21
1649990270000|2022-04-15 02:37:50|88014.8|87839.3|88012.4|87841.1|88016.6|87843.7|88009.6|87837.6|21
1649990280000|2022-04-15 02:38:00|88012.5|87841.2|88004.1|87837.7|88013.8|87841.5|87998.9|87835.6|15
1649990290000|2022-04-15 02:38:10|88004.3|87837.6|88014.5|87836.2|88014.8|87838.2|88004.3|87828.2|26
1649990300000|2022-04-15 02:38:20|88013.9|87835.5|88026.6|87809.2|88030.9|87836.4|88012.6|87809.1|33
1649990310000|2022-04-15 02:38:30|88026.7|87811.4|88027|87812.5|88028.5|87817.4|88020.3|87808.5|26
1649990320000|2022-04-15 02:38:40|88027.7|87812.4|88017.2|87820.4|88030.8|87820.4|88013.8|87805.8|24
1649990330000|2022-04-15 02:38:50|88017.6|87820.3|88006.4|87839.6|88023.6|87839.8|88003.8|87810.2|23
1649990340000|2022-04-15 02:39:00|88006.5|87839.8|88002.3|87840.2|88012.6|87843.7|88001.6|87837.9|32
1649990350000|2022-04-15 02:39:10|88005.7|87841.6|88008.9|87846.7|88016.7|87856.1|88001|87841.6|31
1649990360000|2022-04-15 02:39:20|88008.7|87846.4|88003.9|87855.8|88010.3|87856.5|87998.1|87840.9|42
1649990370000|2022-04-15 02:39:30|88005|87855.7|88004.4|87850.9|88005|87856.5|88000.7|87842.4|35
1649990380000|2022-04-15 02:39:40|88004.6|87850.6|87996|87850.3|88004.6|87852.4|87992.4|87849.1|25
1649990390000|2022-04-15 02:39:50|87998.4|87850.7|87998.3|87854|87998.9|87854|87995.9|87843.9|28
1649990400000|2022-04-15 02:40:00|87998.2|87854.2|88002.1|87854|88004.1|87856|87991.8|87852.1|25
1649990410000|2022-04-15 02:40:10|88001|87853.8|88000.8|87853.6|88005.8|87854|87999.3|87851.7|24
1649990420000|2022-04-15 02:40:20|88000.9|87853.2|88002.7|87854|88004.9|87854.3|87991.8|87849.6|32
1649990430000|2022-04-15 02:40:30|88004|87853.8|88001.8|87850.8|88004.8|87854.2|87999|87845.5|17
1649990440000|2022-04-15 02:40:40|87998.3|87849.4|87999.7|87851|88003.7|87851.1|87998.3|87849.4|11
1649990450000|2022-04-15 02:40:50|88002.3|87851.4|87995.7|87852.4|88002.3|87852.5|87991.5|87850.8|17
1649990460000|2022-04-15 02:41:00|87995.6|87852.3|88002.7|87854.6|88005.2|87855.1|87995.6|87852.3|16
1649990470000|2022-04-15 02:41:10|88002.4|87855|88000.1|87854.4|88004.4|87855|87999.8|87850.9|29
1649990480000|2022-04-15 02:41:20|88000|87853.8|87998.7|87845.7|88009.5|87854.5|87980.7|87843.8|27
1649990490000|2022-04-15 02:41:30|87998.9|87849.6|88001.9|87851.2|88005.3|87851.3|87998.9|87849.1|15
1649990500000|2022-04-15 02:41:40|88001.7|87844.1|87997.4|87852.4|88002.5|87852.6|87990.5|87844.1|20
1649990510000|2022-04-15 02:41:50|87996.4|87852.1|87992.1|87849|88002.5|87854.3|87992.1|87848|14
1649990520000|2022-04-15 02:42:00|87992.4|87849.4|88000.9|87853.8|88009.1|87854.3|87992.4|87849.4|30
1649990530000|2022-04-15 02:42:10|88001|87854|87997.8|87850.4|88002.7|87854.5|87988.8|87845.4|33
1649990540000|2022-04-15 02:42:20|87996.2|87851|88002.5|87850.2|88002.8|87851|87996.2|87844|33
1649990550000|2022-04-15 02:42:30|87998.1|87846.3|87992.5|87847.5|88002.4|87853.8|87989.1|87845.6|13
1649990560000|2022-04-15 02:42:40|87994.3|87849.2|87993.3|87850.8|87994.7|87851.1|87987.4|87848.4|14
1649990570000|2022-04-15 02:42:50|87993.9|87850.9|87999.8|87853.4|88002|87853.6|87993.9|87850.9|10
1649990580000|2022-04-15 02:43:00|87998|87853.7|87993.8|87850.9|88002|87854.2|87985.9|87848.3|15
1649990590000|2022-04-15 02:43:10|87996.6|87851.3|87998.5|87843.9|88005.5|87853.7|87996.5|87841.3|13
1649990600000|2022-04-15 02:43:20|87997|87842.6|87996|87852.2|88002.5|87852.5|87990.6|87841.9|27
1649990610000|2022-04-15 02:43:30|87996.4|87852.6|88000.7|87828.9|88024.3|87852.6|87996.1|87820|37
1649990620000|2022-04-15 02:43:40|88000.2|87829.2|87999.3|87822|88000.2|87830.9|87995.5|87809.9|24
1649990630000|2022-04-15 02:43:50|88000.7|87824.2|87999.6|87824|88027.2|87840|87992.8|87822.4|32
1649990640000|2022-04-15 02:44:00|87999|87826.7|88004.2|87825.8|88026|87832.3|87999|87822.5|26
1649990650000|2022-04-15 02:44:10|88003.9|87826.1|88001.6|87849.4|88007.5|87855.8|87982.9|87819.4|28
1649990660000|2022-04-15 02:44:20|88003.9|87848.6|88000.3|87850.7|88006.4|87851.3|87999.6|87845.6|23
1649990670000|2022-04-15 02:44:30|88004|87847.1|88015.5|87831.5|88021.3|87851.9|87994.8|87827.1|26
1649990680000|2022-04-15 02:44:40|88014.1|87827.9|88025.5|87825.5|88029.7|87833.5|88014.1|87824.5|25
1649990690000|2022-04-15 02:44:50|88026.2|87826.2|88033.1|87833.1|88033.1|87833.1|88014.4|87822.6|26
1649990700000|2022-04-15 02:45:00|88034.5|87834.5|88028.8|87830.6|88034.5|87839.7|88021.4|87826.5|42
1649990710000|2022-04-15 02:45:10|88031.6|87831.6|88015.4|87827.6|88036.5|87842.6|87995|87820.2|43
1649990720000|2022-04-15 02:45:20|88024.2|87824.2|88016.1|87823.5|88025.5|87832.3|87993.7|87812|25
1649990730000|2022-04-15 02:45:30|88009.2|87817.5|88004.7|87820.9|88017.6|87825.2|88004.7|87815.3|28
1649990740000|2022-04-15 02:45:40|88004.9|87821.1|88012|87812.6|88015.5|87823.2|88002.5|87811.5|31
1649990750000|2022-04-15 02:45:50|88007.3|87815.4|88010.7|87821.9|88018.9|87824.9|88002.1|87813.1|19
1649990760000|2022-04-15 02:46:00|88008.1|87825.9|88024.7|87824.7|88024.7|87844.1|87993.9|87811.7|51
1649990770000|2022-04-15 02:46:10|88013.8|87839|88034.7|87834.7|88035.4|87850|88008.7|87828.5|59
1649990780000|2022-04-15 02:46:20|88034.8|87834.8|88023.4|87834.4|88034.9|87838.9|88023.4|87827.9|56
1649990790000|2022-04-15 02:46:30|88023.5|87830.2|88031.1|87831.1|88032.4|87832.4|88021.5|87827.9|34
1649990800000|2022-04-15 02:46:40|88028|87828|88024.1|87830|88030.1|87842.3|88007.6|87827.8|51
1649990810000|2022-04-15 02:46:50|88024.2|87830.1|88006|87862.1|88027.1|87863|88005.8|87826.5|49
1649990820000|2022-04-15 02:47:00|88006.2|87862.8|88031|87831|88035.9|87863.4|88002.3|87826.2|47
1649990830000|2022-04-15 02:47:10|88025.5|87835|88031.5|87831.5|88033|87837.8|88019.5|87829.2|50
1649990840000|2022-04-15 02:47:20|88031.1|87831.1|88025|87833.8|88032.3|87836.7|88013.7|87830.6|47
1649990850000|2022-04-15 02:47:30|88027.7|87833.2|87995.7|87830.1|88027.8|87836.1|87992.7|87822.3|58
1649990860000|2022-04-15 02:47:40|87995.8|87834.6|88000|87833.2|88005.8|87836.1|87995.5|87826.5|58
1649990870000|2022-04-15 02:47:50|87999.9|87828.7|88000.6|87829.5|88001|87829.8|87999.7|87826.4|63
1649990880000|2022-04-15 02:48:00|88000.8|87829.9|87994.9|87831.3|88008.3|87831.9|87994.9|87823.7|57
1649990890000|2022-04-15 02:48:10|87995|87831.4|88000.5|87856.4|88000.9|87856.9|87994.7|87826.4|61
1649990900000|2022-04-15 02:48:20|88000.3|87856.1|87993.7|87853.1|88001|87857|87993.7|87852.7|52
1649990910000|2022-04-15 02:48:30|87993.4|87852.3|88005.8|87859.4|88007.2|87859.5|87993.2|87852.3|59
1649990920000|2022-04-15 02:48:40|88005.6|87859.1|88005.6|87859.3|88006.9|87859.5|88004|87854.7|57
1649990930000|2022-04-15 02:48:50|88005.3|87858.5|87999.7|87855.1|88008.4|87859.4|87995.2|87847.3|62
1649990940000|2022-04-15 02:49:00|88000.4|87855.8|88004.9|87859.4|88006.7|87859.8|87999.3|87852|65
1649990950000|2022-04-15 02:49:10|88004.6|87859.1|88013.1|87840.2|88032.9|87863.9|88004.5|87832.4|55
1649990960000|2022-04-15 02:49:20|88013.2|87840.6|88022.8|87842.5|88029.2|87846.1|88010.9|87832.8|59
1649990970000|2022-04-15 02:49:30|88018.6|87845.7|88014.1|87839.8|88034.7|87846.1|88013.1|87832.7|64
1649990980000|2022-04-15 02:49:40|88013.6|87840.4|88029.6|87834.9|88029.7|87845.5|88012.9|87833.1|58
1649990990000|2022-04-15 02:49:50|88024.4|87838.6|88012.5|87858.9|88029.3|87859.4|88011.3|87834.7|59
1649991000000|2022-04-15 02:50:00|88012.7|87859.5|87999.6|87854|88016.5|87861.2|87999.6|87852.5|50
1649991010000|2022-04-15 02:50:10|88003|87855.4|88010.1|87855.7|88010.1|87860.3|88001.5|87853.1|50
1649991020000|2022-04-15 02:50:20|88010|87855.6|88001.2|87862.4|88016.6|87864|87993.8|87852.6|50
1649991030000|2022-04-15 02:50:30|88012|87850.4|88014|87856.5|88018|87863.5|88005.4|87850.4|59
1649991040000|2022-04-15 02:50:40|88013.9|87856.4|88015.5|87853.1|88017.3|87859|88010.1|87853.1|60
1649991050000|2022-04-15 02:50:50|87988.5|87834.3|87993.3|87839|88041.6|87861.2|87971.7|87826.9|72
1649991060000|2022-04-15 02:51:00|87994.1|87837.7|87999|87863.3|88035.8|87863.6|87978.3|87817.2|74
1649991070000|2022-04-15 02:51:10|88013.5|87855.7|88011.5|87850.3|88021.9|87863.8|88001.8|87850.1|57
1649991080000|2022-04-15 02:51:20|88011.8|87853.4|88013.1|87855.1|88021.5|87856.4|88011.2|87845.7|54
1649991090000|2022-04-15 02:51:30|88012.9|87854.9|88009.6|87854.8|88012.9|87857.5|87999.5|87851.1|53
1649991100000|2022-04-15 02:51:40|88009.2|87854.3|88013.5|87854.8|88020.9|87858.1|88009.2|87847.9|57
1649991110000|2022-04-15 02:51:50|88013|87854.2|88015.9|87853.8|88022|87854.2|88011.4|87847.5|48
1649991120000|2022-04-15 02:52:00|88016.3|87854.2|88011.8|87851.7|88030.1|87857.1|88007.1|87848.3|55
1649991130000|2022-04-15 02:52:10|88011.6|87851.6|88022|87851.5|88025.2|87867.5|88011.2|87848.5|60
1649991140000|2022-04-15 02:52:20|88020.7|87842.4|88007.1|87848.4|88046.3|87863|88003.7|87840.4|68
1649991150000|2022-04-15 02:52:30|88007.2|87848.3|88024.4|87824.4|88034.8|87849.3|87999.2|87819.1|59
1649991160000|2022-04-15 02:52:40|88024.3|87824.3|88006.9|87833.9|88031.6|87843.7|87998.1|87824.3|46
1649991170000|2022-04-15 02:52:50|88003.6|87835.9|88003.6|87816.3|88032.1|87839.7|88001.9|87808.7|35
1649991180000|2022-04-15 02:53:00|88003.8|87816.4|87992.8|87843.2|88026.4|87845.7|87983.9|87815.4|31
1649991190000|2022-04-15 02:53:10|87995.2|87840.9|88022.9|87822.9|88036|87842.7|87992.1|87821.1|29
1649991200000|2022-04-15 02:53:20|88023.6|87823.6|88020.8|87822.5|88025.2|87839.8|87998.4|87819.9|33
1649991210000|2022-04-15 02:53:30|88000.4|87822.7|87996.8|87843.9|88022.6|87845|87995|87822.6|43
1649991220000|2022-04-15 02:53:40|87997|87824.3|87997.4|87845|88018.6|87855.5|87995.4|87820|38
1649991230000|2022-04-15 02:53:50|87997.1|87844.7|87991.3|87847.5|87997.1|87855.6|87982.3|87837.5|33
1649991240000|2022-04-15 02:54:00|87990.7|87847.4|88016.9|87850.2|88020.1|87863|87990.7|87838.3|72
1649991250000|2022-04-15 02:54:10|88017|87850.4|88019.2|87851.1|88040.7|87856.5|88007|87836.7|47
1649991260000|2022-04-15 02:54:20|88015.2|87844.2|88013.9|87855.4|88034.5|87855.4|88013.9|87842.8|30
1649991270000|2022-04-15 02:54:30|88010.8|87843.2|88014.3|87849.6|88026.4|87853.9|87997.5|87843.2|26
1649991280000|2022-04-15 02:54:40|88014.4|87851.6|88015.7|87852.3|88028.6|87863.6|87994.3|87837.4|27
1649991290000|2022-04-15 02:54:50|88021.5|87852.4|88010.5|87852.5|88040.4|87854.8|88000.6|87843.4|63
1649991300000|2022-04-15 02:55:00|88010.6|87852.6|88012.7|87839.4|88020.9|87852.6|88006.7|87836.8|52
1649991310000|2022-04-15 02:55:10|88012.3|87839.6|88020.1|87836.4|88021|87843.7|88010.8|87829.5|38
1649991320000|2022-04-15 02:55:20|88020.2|87836.5|88006.1|87844.6|88020.2|87847.7|88001.3|87836.5|23
1649991330000|2022-04-15 02:55:30|88006.9|87845.4|88012.5|87835.1|88015.4|87845.4|87997.1|87834.8|30
1649991340000|2022-04-15 02:55:40|88013.7|87837.3|88023.8|87842.2|88023.8|87843.3|88007.1|87836.6|48
1649991350000|2022-04-15 02:55:50|88017.1|87842.3|88023|87843.3|88026.2|87855.2|88011.3|87831.8|60
1649991360000|2022-04-15 02:56:00|88022.6|87842.9|88016.9|87855.1|88037.1|87855.1|88012.2|87842.9|38
1649991370000|2022-04-15 02:56:10|88014.1|87855.2|88034.2|87850.1|88038.2|87855.2|88014.1|87844.8|35
1649991380000|2022-04-15 02:56:20|88027.7|87844|88034.9|87872.7|88074.5|87875.6|88007.9|87844|45
1649991390000|2022-04-15 02:56:30|88044.6|87866|88035.7|87857.5|88044.6|87866|88020.6|87843.6|78
1649991400000|2022-04-15 02:56:40|88035.8|87859|88018.5|87858.8|88036.2|87861.4|88018.5|87848.3|67
1649991410000|2022-04-15 02:56:50|88018.6|87859.3|88021.9|87858|88049.2|87861.7|88017.8|87841.6|62
1649991420000|2022-04-15 02:57:00|88021.2|87857.8|88022.5|87859.8|88027.6|87869.3|88020.9|87857.8|58
1649991430000|2022-04-15 02:57:10|88022.7|87860.4|88011.7|87862.1|88024.6|87864.6|88003.8|87858.3|63
1649991440000|2022-04-15 02:57:20|88012.2|87862.6|88020.2|87862.4|88021.1|87865.9|88011.1|87850.7|61
1649991450000|2022-04-15 02:57:30|88019.7|87861.7|88020.9|87854|88026.2|87861.7|88010|87850.7|68
1649991460000|2022-04-15 02:57:40|88020.8|87853.6|88018.1|87849.9|88021.2|87857.5|88011.8|87848.3|59
1649991470000|2022-04-15 02:57:50|88014.9|87849.7|88014.5|87856.8|88027.2|87867.8|88006.5|87831.8|57
1649991480000|2022-04-15 02:58:00|88015.1|87857.4|88023.2|87853.7|88023.5|87857.4|88014.7|87834.2|55
1649991490000|2022-04-15 02:58:10|88023.4|87853.9|88049.9|87875.2|88058.8|87875.3|88002.6|87837.5|63
1649991500000|2022-04-15 02:58:20|88051.5|87868.3|88019.3|87866|88058.5|87874|88017.8|87848.5|65
1649991510000|2022-04-15 02:58:30|88031.9|87874.7|88030.7|87888|88071|87889.6|88027|87865|64
1649991520000|2022-04-15 02:58:40|88030.6|87888.5|88053|87894|88064.5|87899.3|88030.6|87869.7|42
1649991530000|2022-04-15 02:58:50|88051.9|87891.3|88046.2|87898.2|88052.9|87898.2|88038.3|87870.8|54
1649991540000|2022-04-15 02:59:00|88046.6|87898.6|88069.8|87906.3|88092.4|87911.1|88038.6|87887.2|62
1649991550000|2022-04-15 02:59:10|88071.1|87905.2|88080.9|87916|88087.4|87920.6|88065.9|87898.6|69
1649991560000|2022-04-15 02:59:20|88081.9|87918.3|88125.7|87937.1|88132.2|87946.4|88080.5|87903.1|70
1649991570000|2022-04-15 02:59:30|88131.8|87932|88137.2|87953.4|88150.5|87957.9|88125.9|87929|69
1649991580000|2022-04-15 02:59:40|88139|87955.3|88144.4|87953.5|88147.4|87955.9|88117.1|87947.1|70
1649991590000|2022-04-15 02:59:50|88144.8|87953.6|88150.8|87961.6|88155.6|87966.1|88128.1|87944.5|64
1649991600000|2022-04-15 03:00:00|88152.1|87961|88113.4|87913.4|88152.1|87964.6|88080.8|87880.8|77
1649991610000|2022-04-15 03:00:10|88111.9|87911.9|88105.6|87905.6|88121.5|87921.5|88095.3|87895.3|75
1649991620000|2022-04-15 03:00:20|88106.1|87906.1|88101.9|87901.9|88108.3|87908.3|88087.8|87887.8|75
1649991630000|2022-04-15 03:00:30|88101.7|87901.7|88094.3|87894.3|88107.5|87907.5|88091.8|87891.8|78
1649991640000|2022-04-15 03:00:40|88104.2|87884.2|88096.2|87876.2|88106.5|87886.5|88092.6|87872.6|73
1649991650000|2022-04-15 03:00:50|88094.4|87874.4|88101.2|87881.2|88104.9|87884.9|88094.4|87874.4|72
1649991660000|2022-04-15 03:01:00|88100.2|87880.2|88116.4|87896.4|88120.1|87900.1|88099.5|87879.5|73
1649991670000|2022-04-15 03:01:10|88099.1|87879.1|88119.2|87899.2|88125.1|87905.1|88099.1|87879.1|72
1649991680000|2022-04-15 03:01:20|88124.3|87904.3|88130.1|87910.1|88130.3|87910.3|88104|87884|74
1649991690000|2022-04-15 03:01:30|88129.1|87909.1|88159.6|87939.6|88160|87940|88107.8|87887.8|72
1649991700000|2022-04-15 03:01:40|88159.9|87939.9|88154.4|87934.4|88163.9|87943.9|88151.5|87931.5|66
1649991710000|2022-04-15 03:01:50|88155|87935|88141.6|87934.5|88155.1|87935.1|88120.3|87900.3|55
1649991720000|2022-04-15 03:02:00|88148.7|87928.7|88154.7|87934.7|88157.9|87937.9|88141.9|87928.7|64
1649991730000|2022-04-15 03:02:10|88154.4|87934.4|88154.1|87934.1|88156|87936|88145.5|87932.8|59
1649991740000|2022-04-15 03:02:20|88153.9|87933.9|88152.9|87932.9|88154.1|87934.1|88135.3|87926.2|52
1649991750000|2022-04-15 03:02:30|88153|87933|88148.9|87928.9|88154.9|87934.9|88139|87927.1|57
1649991760000|2022-04-15 03:02:40|88146.8|87930.7|88162.8|87943.2|88162.8|87946.4|88130.6|87928.9|58
1649991770000|2022-04-15 03:02:50|88161.6|87944.8|88135.8|87939.7|88164.9|87947.8|88135.8|87927.8|52
1649991780000|2022-04-15 03:03:00|88149.1|87929.1|88149.7|87929.7|88151.8|87934|88131|87920.1|52
1649991790000|2022-04-15 03:03:10|88150.4|87930.4|88152|87942.5|88154.2|87946.6|88133.3|87929.8|47
1649991800000|2022-04-15 03:03:20|88152.3|87944.5|88164|87949|88168.4|87956.5|88146|87944.5|60
1649991810000|2022-04-15 03:03:30|88158.7|87948.9|88123.6|87927.1|88162.8|87952.7|88121.1|87922.9|69
1649991820000|2022-04-15 03:03:40|88125.1|87924.2|88137.8|87917.8|88151.1|87935.8|88085.5|87872.5|72
1649991830000|2022-04-15 03:03:50|88137.7|87917.7|88151.8|87931.8|88152|87932|88130|87910|62
1649991840000|2022-04-15 03:04:00|88152.1|87932.1|88154.7|87934.7|88155.6|87936.3|88147.3|87928.3|59
1649991850000|2022-04-15 03:04:10|88154.2|87934.2|88153.5|87933.5|88154.9|87937.6|88139.1|87931.9|48
1649991860000|2022-04-15 03:04:20|88153.6|87933.6|88152.9|87932.9|88154.8|87934.8|88142.6|87925.3|46
1649991870000|2022-04-15 03:04:30|88152.8|87932.8|88153.6|87933.6|88154.9|87934.9|88144.1|87931.5|43
1649991880000|2022-04-15 03:04:40|88153.5|87933.5|88161.1|87941.1|88163.5|87948.5|88136.1|87931.1|58
1649991890000|2022-04-15 03:04:50|88152.4|87932.4|88117.5|87920.9|88162.5|87944.8|88113.6|87920.9|63
1649991900000|2022-04-15 03:05:00|88137.7|87930.9|88137.9|87935.6|88144.8|87936|88122.7|87909.1|65
1649991910000|2022-04-15 03:05:10|88143.6|87935.7|88146.4|87926.4|88150.5|87938.7|88133.3|87916.6|61
1649991920000|2022-04-15 03:05:20|88146.8|87926.8|88134.8|87914.8|88148.5|87928.5|88107.8|87887.9|72
1649991930000|2022-04-15 03:05:30|88139.2|87919.2|88130.1|87910.1|88139.2|87919.2|88114.3|87895.3|72
1649991940000|2022-04-15 03:05:40|88130.3|87910.3|88125.8|87905.8|88131.4|87911.4|88123.4|87903.4|59
1649991950000|2022-04-15 03:05:50|88126|87906|88132|87912|88132.5|87912.5|88119.3|87899.3|50
1649991960000|2022-04-15 03:06:00|88132.7|87912.7|88135.9|87915.9|88137.6|87917.6|88131.5|87911.5|56
1649991970000|2022-04-15 03:06:10|88123.8|87903.8|88130.3|87910.3|88137.9|87917.9|88105.3|87892.1|73
1649991980000|2022-04-15 03:06:20|88131|87911|88136.3|87916.3|88137.1|87917.4|88112.7|87892.7|65
1649991990000|2022-04-15 03:06:30|88135.2|87915.2|88130.4|87910.4|88135.2|87915.2|88125.8|87905.8|56
1649992000000|2022-04-15 03:06:40|88130.6|87910.6|88133.4|87913.4|88138|87918|88122|87902|59
1649992010000|2022-04-15 03:06:50|88132.5|87912.5|88138|87918|88138|87925.3|88124.1|87905.4|60
1649992020000|2022-04-15 03:07:00|88137.8|87917.8|88123.2|87912.6|88146.5|87931.2|88117.3|87911|65
1649992030000|2022-04-15 03:07:10|88121.7|87914.5|88141.2|87921.2|88143.7|87923.7|88121.6|87901.6|65
1649992040000|2022-04-15 03:07:20|88141.7|87921.7|88141.1|87921.1|88143.9|87923.9|88133.5|87913.5|56
1649992050000|2022-04-15 03:07:30|88140.8|87920.8|88135.4|87915.4|88142.4|87922.4|88128.9|87908.9|57
1649992060000|2022-04-15 03:07:40|88135.5|87915.5|88138.8|87918.8|88140.9|87920.9|88134.5|87914.5|45
1649992070000|2022-04-15 03:07:50|88139.6|87919.6|88120.4|87921.9|88141.9|87922.1|88120.4|87900.8|58
1649992080000|2022-04-15 03:08:00|88121.9|87921.8|88129.1|87909.1|88135.1|87922|88117.1|87897.1|70
1649992090000|2022-04-15 03:08:10|88129|87909|88133.5|87913.5|88133.5|87913.5|88126.3|87906.3|60
1649992100000|2022-04-15 03:08:20|88132.1|87912.1|88132.2|87912.2|88137.9|87917.9|88119.2|87899.2|63
1649992110000|2022-04-15 03:08:30|88131.1|87911.1|88136.7|87916.7|88138.3|87918.3|88121.3|87901.3|62
1649992120000|2022-04-15 03:08:40|88136.9|87916.9|88134.2|87914.2|88138.8|87918.8|88124.4|87904.4|68
1649992130000|2022-04-15 03:08:50|88134.3|87914.3|88136.1|87916.1|88137.2|87917.2|88125.8|87905.8|73
1649992140000|2022-04-15 03:09:00|88137.7|87917.7|88127.2|87907.2|88138.9|87918.9|88124.1|87904.1|62
1649992150000|2022-04-15 03:09:10|88127.3|87907.3|88123.1|87903.1|88134.2|87914.2|88123.1|87903.1|51
1649992160000|2022-04-15 03:09:20|88123.2|87903.2|88122.9|87902.9|88134.8|87914.8|88122.4|87902.4|47
1649992170000|2022-04-15 03:09:30|88123.8|87903.8|88130.8|87910.8|88130.8|87910.8|88123|87903|47
1649992180000|2022-04-15 03:09:40|88131.3|87911.3|88129.9|87909.9|88134.1|87914.1|88122.7|87902.7|66
1649992190000|2022-04-15 03:09:50|88131.2|87911.2|88130.8|87910.8|88131.2|87911.2|88127.9|87907.9|69
1649992200000|2022-04-15 03:10:00|88130.4|87910.4|88126|87906|88136|87916|88122.4|87902.4|65
1649992210000|2022-04-15 03:10:10|88132.9|87912.9|88131.8|87911.8|88134.6|87914.6|88114.3|87894.3|62
1649992220000|2022-04-15 03:10:20|88132.6|87912.6|88134|87914|88135.9|87915.9|88124.9|87904.9|67
1649992230000|2022-04-15 03:10:30|88134.9|87914.9|88141.9|87925.4|88145.7|87925.7|88133.5|87913.5|55
1649992240000|2022-04-15 03:10:40|88141.5|87925.3|88133.8|87925.5|88147.8|87928.1|88133.6|87923.6|51
1649992250000|2022-04-15 03:10:50|88133.7|87925.4|88143.9|87924.4|88146.5|87928.3|88133.5|87923.7|45
1649992260000|2022-04-15 03:11:00|88144|87924.6|88145.2|87925.2|88151.7|87931.7|88143.8|87924.4|60
1649992270000|2022-04-15 03:11:10|88145.6|87925.6|88127|87924.4|88146.7|87929.1|88127|87923.9|55
1649992280000|2022-04-15 03:11:20|88126.6|87924.9|88121.1|87926.8|88138.7|87926.9|88121|87922.5|47
1649992290000|2022-04-15 03:11:30|88120.8|87926.5|88106.4|87926.8|88123.2|87930|88106.3|87922.5|53
1649992300000|2022-04-15 03:11:40|88110.1|87927.7|88114|87928.2|88117.4|87930.5|88109.1|87925.8|50
1649992310000|2022-04-15 03:11:50|88114.1|87928.3|88129.1|87909.1|88129.6|87928.3|88103.6|87907.6|53
1649992320000|2022-04-15 03:12:00|88128.9|87908.9|88137|87917|88145|87930.3|88128.7|87908.7|52
1649992330000|2022-04-15 03:12:10|88136.5|87916.5|88134|87914|88138.1|87918.1|88127.6|87911|51
1649992340000|2022-04-15 03:12:20|88134.2|87914.2|88129.5|87912.5|88134.5|87914.5|88129.3|87912|47
1649992350000|2022-04-15 03:12:30|88129.7|87912.6|88110.3|87933|88133|87933.2|88106.2|87912.6|43
1649992360000|2022-04-15 03:12:40|88110.5|87933.3|88114.1|87931.9|88117.6|87933.8|88107.2|87924.9|52
1649992370000|2022-04-15 03:12:50|88114.3|87932.1|88106.4|87937.6|88125.8|87937.7|88106.4|87927.9|34
1649992380000|2022-04-15 03:13:00|88112.2|87938.2|88117.9|87929.8|88125.1|87938.2|88100.9|87922.3|56
1649992390000|2022-04-15 03:13:10|88118.1|87931.6|88118|87928.1|88119.4|87932.1|88117|87924.8|49
1649992400000|2022-04-15 03:13:20|88117.6|87927.8|88117.8|87928|88120.3|87929.5|88117.1|87923.1|46
1649992410000|2022-04-15 03:13:30|88119.1|87924.2|88128|87908|88132.1|87928.1|88112.7|87907.3|56
1649992420000|2022-04-15 03:13:40|88128.1|87908.1|88128.8|87908.8|88129.7|87909.7|88127.9|87907.9|51
1649992430000|2022-04-15 03:13:50|88128.6|87908.6|88134.2|87914.2|88134.3|87919.1|88118.9|87907|60
1649992440000|2022-04-15 03:14:00|88133.9|87913.9|88133.7|87913.7|88135.7|87916.9|88124.8|87911.9|56
1649992450000|2022-04-15 03:14:10|88134.1|87914.1|88133.9|87913.9|88134.9|87914.9|88132.6|87912.9|33
1649992460000|2022-04-15 03:14:20|88134|87914|88134.5|87914.5|88137.6|87927.6|88132.7|87912.7|48
1649992470000|2022-04-15 03:14:30|88134.9|87914.9|88136.1|87916.1|88136.3|87916.3|88132.5|87912.5|48
1649992480000|2022-04-15 03:14:40|88135.7|87915.7|88137.2|87917.2|88139|87919|88135.1|87915.1|51
1649992490000|2022-04-15 03:14:50|88137.3|87917.3|88127.2|87929.6|88138|87934.7|88124.7|87913.9|58
1649992500000|2022-04-15 03:15:00|88125.4|87929.8|88126.4|87922.3|88127.4|87935.1|88113|87922.3|53
1649992510000|2022-04-15 03:15:10|88124.6|87928|88120.9|87924.4|88128.3|87933.3|88116.4|87923.6|64
1649992520000|2022-04-15 03:15:20|88121.7|87927.1|88117.1|87921.6|88128.3|87931.4|88112.5|87921.3|67
1649992530000|2022-04-15 03:15:30|88117.2|87921.7|88127|87924.9|88129.8|87927.5|88117.1|87921.7|58
1649992540000|2022-04-15 03:15:40|88128.2|87926.5|88118.2|87928.4|88132.2|87933.2|88115.2|87924.2|65
1649992550000|2022-04-15 03:15:50|88119.7|87927.7|88130.5|87932.8|88130.5|87932.8|88118.1|87925.8|61
1649992560000|2022-04-15 03:16:00|88130.4|87932.9|88130|87926.9|88132.8|87935.9|88110.7|87923.9|62
1649992570000|2022-04-15 03:16:10|88130.1|87927|88128.1|87927.8|88131.7|87930.8|88127.7|87924.1|68
1649992580000|2022-04-15 03:16:20|88129.7|87928.1|88129|87924.9|88132.1|87928.5|88127.9|87924.2|64
1649992590000|2022-04-15 03:16:30|88128.7|87925.3|88129.8|87928.9|88132.1|87929.9|88113.9|87923.6|57
1649992600000|2022-04-15 03:16:40|88126.9|87929.6|88129.8|87930.7|88131.6|87930.7|88126.9|87923.4|60
1649992610000|2022-04-15 03:16:50|88128.7|87930.8|88127.6|87924.2|88136.7|87936.5|88122.9|87919.6|64
1649992620000|2022-04-15 03:17:00|88129.3|87924.4|88112.9|87928.3|88129.4|87929|88108.4|87922.1|53
1649992630000|2022-04-15 03:17:10|88112.8|87928.4|88124.6|87926.6|88124.6|87930.1|88111.7|87923.6|59
1649992640000|2022-04-15 03:17:20|88124.8|87926.7|88135.5|87915.5|88140.7|87929.7|88116.8|87915.5|58
1649992650000|2022-04-15 03:17:30|88134.9|87914.9|88136.5|87916.5|88138.3|87918.3|88134.5|87914.5|37
1649992660000|2022-04-15 03:17:40|88136.4|87916.4|88136.5|87916.5|88136.8|87916.8|88135.7|87915.7|34
1649992670000|2022-04-15 03:17:50|88136.8|87916.8|88131.7|87911.7|88147.6|87932.9|88124.3|87911.7|54
1649992680000|2022-04-15 03:18:00|88132.2|87912.2|88137.3|87917.3|88141.1|87931.1|88132|87912|52
1649992690000|2022-04-15 03:18:10|88142|87927.6|88135.4|87919.4|88142.1|87927.9|88128.5|87912|48
1649992700000|2022-04-15 03:18:20|88135.3|87921.6|88118.7|87922.5|88135.8|87927.4|88109.3|87916.9|58
1649992710000|2022-04-15 03:18:30|88118.6|87921.3|88118.1|87925.9|88119.1|87926.1|88116.7|87921.3|48
1649992720000|2022-04-15 03:18:40|88117.7|87926.2|88110.2|87926|88119.6|87928.5|88106.2|87921.6|61
1649992730000|2022-04-15 03:18:50|88110.1|87926.2|88119.7|87930.4|88119.9|87930.6|88109|87925.2|52
1649992740000|2022-04-15 03:19:00|88119.5|87930.7|88113.9|87926.3|88120.8|87930.7|88108.2|87923.5|61
1649992750000|2022-04-15 03:19:10|88113.6|87927.6|88118.4|87898.4|88134.4|87929|88113.2|87893.8|57
1649992760000|2022-04-15 03:19:20|88116.2|87896.2|88128.6|87908.6|88129.4|87909.4|88110.9|87890.9|67
1649992770000|2022-04-15 03:19:30|88130.3|87910.3|88127.3|87907.3|88130.3|87910.3|88108.1|87888.1|78
1649992780000|2022-04-15 03:19:40|88127.2|87907.2|88129.9|87909.9|88130.3|87910.3|88126.2|87906.2|56
1649992790000|2022-04-15 03:19:50|88130.3|87910.3|88121.5|87901.5|88130.3|87910.3|88121.5|87901.5|49
1649992800000|2022-04-15 03:20:00|88122.1|87902.1|88125.9|87905.9|88128.2|87908.2|88121.3|87901.3|53
1649992810000|2022-04-15 03:20:10|88125.6|87905.6|88130.8|87910.8|88130.8|87910.8|88125.5|87905.5|47
1649992820000|2022-04-15 03:20:20|88130.4|87910.4|88130.2|87910.2|88131.5|87911.5|88128.3|87908.3|48
1649992830000|2022-04-15 03:20:30|88129.2|87909.2|88131.9|87911.9|88133.9|87913.9|88126.4|87908.8|51
1649992840000|2022-04-15 03:20:40|88131.7|87911.7|88135.7|87915.7|88137|87917|88130.5|87910.5|59
1649992850000|2022-04-15 03:20:50|88135.3|87915.3|88138.5|87923|88138.5|87925.3|88125.5|87910.5|62
1649992860000|2022-04-15 03:21:00|88137.2|87922.8|88131.1|87911.1|88138.8|87925.1|88130.3|87910.3|65
1649992870000|2022-04-15 03:21:10|88130.9|87910.9|88136.8|87922.2|88138|87924.6|88127.3|87909.2|60
1649992880000|2022-04-15 03:21:20|88136.3|87921.6|88133.6|87913.6|88136.4|87927|88130.3|87910.3|58
1649992890000|2022-04-15 03:21:30|88133.4|87913.4|88129.2|87922.8|88134.1|87929.8|88120.5|87913.4|54
1649992900000|2022-04-15 03:21:40|88129.3|87922.7|88127.6|87922.4|88129.3|87924.1|88124.8|87919.2|62
1649992910000|2022-04-15 03:21:50|88127.5|87922.3|88121.9|87923.2|88128.5|87929.7|88115.9|87919.5|59
1649992920000|2022-04-15 03:22:00|88122.1|87923|88121|87901|88146.4|87928.1|88115.7|87901|58
1649992930000|2022-04-15 03:22:10|88120.5|87900.5|88134.7|87914.7|88135.2|87915.2|88112.3|87900.4|57
1649992940000|2022-04-15 03:22:20|88135.1|87915.1|88136.1|87916.1|88136.2|87916.2|88130.9|87910.9|60
1649992950000|2022-04-15 03:22:30|88138.1|87918.1|88137.9|87917.9|88139.4|87919.4|88136.3|87916.3|56
1649992960000|2022-04-15 03:22:40|88137.6|87917.6|88136|87916|88138.2|87918.2|88131.9|87913.2|49
1649992970000|2022-04-15 03:22:50|88135.3|87915.3|88137|87917|88139.3|87919.3|88134.4|87914.4|54
1649992980000|2022-04-15 03:23:00|88136.9|87916.9|88135.3|87915.3|88139.4|87919.4|88132.6|87912.6|55
1649992990000|2022-04-15 03:23:10|88135.6|87915.6|88131.9|87916.7|88137.1|87919.9|88131|87913.7|56
1649993000000|2022-04-15 03:23:20|88131.6|87914.9|88131.9|87922.2|88135.7|87928.9|88112.1|87914.1|59
1649993010000|2022-04-15 03:23:30|88132.1|87920.8|88132.3|87921.9|88135.9|87931.2|88116.7|87917.1|64
1649993020000|2022-04-15 03:23:40|88130.8|87923.1|88129.9|87919|88135.2|87923.7|88119.2|87915.3|54
1649993030000|2022-04-15 03:23:50|88126.9|87917.7|88125.6|87921.8|88131.2|87922.3|88118.7|87915.9|53
1649993040000|2022-04-15 03:24:00|88125.9|87922|88128.2|87923.7|88130.6|87928.1|88117.9|87917.7|62
1649993050000|2022-04-15 03:24:10|88130.8|87922.3|88136.1|87916.1|88136.1|87939.9|88111.2|87911.9|62
1649993060000|2022-04-15 03:24:20|88136.3|87916.3|88133.4|87913.4|88136.9|87916.9|88133.3|87913.3|59
1649993070000|2022-04-15 03:24:30|88133.8|87913.8|88134.8|87914.8|88136.1|87916.1|88132.8|87912.8|49
1649993080000|2022-04-15 03:24:40|88135.3|87915.3|88122.2|87916.3|88135.6|87916.3|88122.2|87910|47
1649993090000|2022-04-15 03:24:50|88122.3|87916.2|88135.1|87915.1|88135.9|87917.7|88122.1|87912.4|55
1649993100000|2022-04-15 03:25:00|88136|87916|88135.8|87915.8|88138.8|87918.8|88132.9|87912.9|54
1649993110000|2022-04-15 03:25:10|88135.7|87915.7|88134.4|87914.4|88137.3|87917.3|88133.7|87913.7|53
1649993120000|2022-04-15 03:25:20|88133.6|87913.6|88131.6|87921.2|88135|87927.5|88114.1|87913.5|57
1649993130000|2022-04-15 03:25:30|88131.4|87921|88133.7|87913.7|88134.5|87923.8|88126.7|87912.5|55
1649993140000|2022-04-15 03:25:40|88133.8|87913.9|88124.5|87921.1|88134.1|87926.3|88115.2|87913.5|55
1649993150000|2022-04-15 03:25:50|88124.6|87921.2|88131.4|87930.7|88135.1|87930.7|88121.2|87914.2|58
1649993160000|2022-04-15 03:26:00|88131.5|87930.8|88143.1|87923.1|88144.7|87940.4|88116.7|87922.1|59
1649993170000|2022-04-15 03:26:10|88142.8|87922.8|88142.4|87922.4|88144.7|87924.7|88142.1|87922.1|43
1649993180000|2022-04-15 03:26:20|88142.3|87922.3|88141.7|87921.7|88143.3|87923.3|88140.2|87920.2|48
1649993190000|2022-04-15 03:26:30|88142.2|87922.2|88130.1|87929.7|88142.7|87934.4|88123.4|87918.8|55
1649993200000|2022-04-15 03:26:40|88130.3|87929.8|88124.1|87946|88131.2|87946|88123.9|87928|49
1649993210000|2022-04-15 03:26:50|88124.2|87946.1|88144.4|87925|88147.3|87946.4|88123.9|87923|50
1649993220000|2022-04-15 03:27:00|88144.3|87925.4|88146.1|87926.1|88151.2|87931.2|88133.7|87916|47
1649993230000|2022-04-15 03:27:10|88146.3|87926.3|88127.4|87938.4|88147.3|87938.4|88127.4|87924.2|35
1649993240000|2022-04-15 03:27:20|88144.9|87924.9|88144.4|87924.4|88144.9|87936.8|88128|87923.4|26
1649993250000|2022-04-15 03:27:30|88144.3|87924.3|88125|87937.2|88144.8|87937.2|88124.5|87923|34
1649993260000|2022-04-15 03:27:40|88125.3|87937.4|88133.5|87937.4|88137.7|87938.7|88125.3|87924.8|28
1649993270000|2022-04-15 03:27:50|88133.4|87937.5|88123.9|87942.6|88136.4|87944.8|88114.6|87930.4|36
1649993280000|2022-04-15 03:28:00|88122.8|87942|88131.8|87933.9|88143.3|87942|88122.8|87922.3|25
1649993290000|2022-04-15 03:28:10|88133|87932.7|88121.8|87943.9|88137.6|87943.9|88118|87927.7|38
1649993300000|2022-04-15 03:28:20|88120.8|87944.1|88121.1|87942.5|88122.8|87945.5|88119.9|87939.1|29
1649993310000|2022-04-15 03:28:30|88122.2|87940.6|88127.3|87936|88132.1|87942.8|88118.2|87933.4|28
1649993320000|2022-04-15 03:28:40|88130.3|87941.6|88130.3|87941.1|88136.3|87945.4|88125.3|87934.1|40
1649993330000|2022-04-15 03:28:50|88130.2|87940.8|88143.1|87923.1|88144.4|87944.8|88115.3|87921.1|46
1649993340000|2022-04-15 03:29:00|88144.3|87924.3|88144.6|87924.6|88145.8|87926.8|88123.2|87903.2|37
1649993350000|2022-04-15 03:29:10|88144.4|87924.4|88141.8|87921.8|88145.1|87927.8|88131.5|87920.6|26
1649993360000|2022-04-15 03:29:20|88141|87921|88140.3|87920.3|88142.2|87937.1|88124.6|87920.2|15
1649993370000|2022-04-15 03:29:30|88142.5|87922.5|88130.6|87935.9|88142.7|87938.5|88125.4|87921|14
1649993380000|2022-04-15 03:29:40|88129.4|87935.1|88117|87938.6|88130.7|87942.7|88109.8|87934.3|21
1649993390000|2022-04-15 03:29:50|88116.3|87940.4|88134.6|87928.3|88136.1|87941.7|88116.3|87921|18
1649993400000|2022-04-15 03:30:00|88133|87931.6|88124.2|87942.7|88135.3|87943.2|88120.7|87930.8|32
1649993410000|2022-04-15 03:30:10|88124.1|87942.8|88130.2|87935.5|88131.4|87942.8|88120.5|87933.7|36
1649993420000|2022-04-15 03:30:20|88127.6|87937.7|88123.7|87942.3|88131.8|87942.3|88121.9|87935.4|34
1649993430000|2022-04-15 03:30:30|88122.5|87940.4|88131.5|87919.5|88147.4|87942.8|88122.5|87919.5|44
1649993440000|2022-04-15 03:30:40|88147|87927|88145.4|87925.4|88147.2|87927.2|88145.4|87925.4|19
1649993450000|2022-04-15 03:30:50|88146.1|87926.1|88144.4|87924.4|88147.3|87927.3|88135|87922.4|30
1649993460000|2022-04-15 03:31:00|88144.1|87924.1|88134.8|87939.2|88145.9|87939.2|88132.5|87923.6|27
1649993470000|2022-04-15 03:31:10|88134.7|87939.3|88137.1|87937.3|88138.9|87939.3|88127.9|87932|32
1649993480000|2022-04-15 03:31:20|88136.6|87932|88122.8|87940.3|88136.9|87943.6|88108|87931.8|20
1649993490000|2022-04-15 03:31:30|88122.1|87939.6|88138.2|87933.8|88147|87940.8|88121|87927.3|21
1649993500000|2022-04-15 03:31:40|88139.6|87932|88123.5|87941.4|88139.6|87945.8|88115.7|87925.5|24
1649993510000|2022-04-15 03:31:50|88124.6|87942.1|88124.8|87936.9|88126|87944.5|88123.3|87936.9|25
1649993520000|2022-04-15 03:32:00|88124.7|87935.7|88121.5|87939.5|88143.7|87939.5|88119.6|87926.4|17
1649993530000|2022-04-15 03:32:10|88124.5|87933.9|88133.6|87939.3|88136.7|87939.3|88124.5|87931|17
1649993540000|2022-04-15 03:32:20|88133|87937.6|88134.3|87934.7|88136.1|87939.9|88133|87929.8|11
1649993550000|2022-04-15 03:32:30|88134|87931.7|88125.7|87947.4|88138.3|87947.4|88116.5|87931.7|29
1649993560000|2022-04-15 03:32:40|88125.6|87947.1|88130.7|87935.3|88132.3|87947.1|88122.3|87933.7|15
1649993570000|2022-04-15 03:32:50|88129.1|87941.9|88131|87937|88140.7|87942.2|88122|87933.3|34
1649993580000|2022-04-15 03:33:00|88129.6|87933.7|88148.4|87928.4|88148.7|87940.9|88128.5|87927|24
1649993590000|2022-04-15 03:33:10|88148.1|87928.1|88146.3|87926.3|88150|87930|88136.8|87923.7|30
1649993600000|2022-04-15 03:33:20|88144.9|87924.9|88147|87927|88148.1|87930.3|88139.7|87924.8|21
1649993610000|2022-04-15 03:33:30|88146.9|87926.9|88123.9|87942.3|88146.9|87945.5|88122.2|87925.1|38
1649993620000|2022-04-15 03:33:40|88124.4|87942.6|88132.2|87941.6|88139.9|87942.9|88123.2|87933.4|49
1649993630000|2022-04-15 03:33:50|88132.5|87941.2|88126.5|87938.4|88137.9|87941.7|88122|87933.8|47
1649993640000|2022-04-15 03:34:00|88126.6|87938.5|88138.5|87936.3|88138.5|87941.4|88126.4|87935.7|50
1649993650000|2022-04-15 03:34:10|88135.4|87938.4|88145.1|87925.1|88148|87941.5|88132.6|87923.5|40
1649993660000|2022-04-15 03:34:20|88141|87928.3|88141.6|87927|88145.8|87932|88137.3|87924.2|19
1649993670000|2022-04-15 03:34:30|88141.8|87927.8|88143|87923|88146.2|87931.8|88138.9|87923|9
1649993680000|2022-04-15 03:34:40|88143.6|87923.6|88130.2|87940.9|88148.2|87941.1|88127.3|87923.6|30
1649993690000|2022-04-15 03:34:50|88130.3|87941|88132.9|87937.3|88136.7|87942.6|88130|87935.6|41
1649993700000|2022-04-15 03:35:00|88133.1|87937.2|88128.7|87942.4|88137.1|87948|88119.6|87934.8|43
1649993710000|2022-04-15 03:35:10|88128.5|87942.6|88137.8|87936.6|88138|87943.1|88128.4|87935|35
1649993720000|2022-04-15 03:35:20|88137.7|87938.4|88135.7|87935.3|88137.8|87945.1|88115.2|87932.7|47
1649993730000|2022-04-15 03:35:30|88135.5|87936.9|88148.2|87928.2|88148.2|87937.2|88134.2|87926.5|46
1649993740000|2022-04-15 03:35:40|88148.6|87928.6|88145.2|87925.2|88148.7|87928.7|88143.3|87925|45
1649993750000|2022-04-15 03:35:50|88145|87925|88145.5|87925.5|88146.4|87927.8|88140.4|87923.1|47
1649993760000|2022-04-15 03:36:00|88145.6|87925.6|88146.6|87926.6|88148|87946.1|88125.8|87924.8|58
1649993770000|2022-04-15 03:36:10|88147|87927|88144.9|87924.9|88147.2|87929.5|88140.5|87924.5|46
1649993780000|2022-04-15 03:36:20|88145.2|87925.2|88144.7|87924.7|88146.5|87926.8|88143.2|87923.6|43
1649993790000|2022-04-15 03:36:30|88144.6|87924.6|88137.9|87935.1|88146.3|87939.9|88133.6|87924.4|47
1649993800000|2022-04-15 03:36:40|88135.4|87936.7|88145.1|87925.1|88147.3|87938.4|88134.8|87923.7|36
1649993810000|2022-04-15 03:36:50|88144.9|87924.9|88147.9|87927.9|88148|87928|88144.4|87924.4|36
1649993820000|2022-04-15 03:37:00|88147.6|87927.6|88145.6|87925.6|88148.1|87928.1|88141.2|87923|34
1649993830000|2022-04-15 03:37:10|88145.3|87925.3|88145|87925|88146.5|87926.5|88144.4|87924.4|41
1649993840000|2022-04-15 03:37:20|88145.1|87925.1|88134.2|87939.9|88145.1|87942.3|88128|87922.8|54
1649993850000|2022-04-15 03:37:30|88134.1|87940|88153.8|87933.8|88157.1|87940|88134.1|87924.8|50
1649993860000|2022-04-15 03:37:40|88153.7|87933.7|88153.7|87933.7|88154.6|87935.3|88144.9|87924.9|39
1649993870000|2022-04-15 03:37:50|88153.9|87933.9|88149.5|87934.1|88154|87941|88139.8|87921.8|39
1649993880000|2022-04-15 03:38:00|88149.8|87934.4|88135.3|87937.5|88150.5|87941.5|88134.1|87933.7|50
1649993890000|2022-04-15 03:38:10|88135.6|87937.9|88132.4|87941.1|88135.9|87948.5|88113.8|87936.2|52
1649993900000|2022-04-15 03:38:20|88131.9|87941|88129.9|87941.1|88133.1|87944.2|88129.2|87935.9|39
1649993910000|2022-04-15 03:38:30|88130.1|87941.3|88128.4|87939.6|88138|87941.5|88124|87933.4|45
1649993920000|2022-04-15 03:38:40|88128.3|87939.4|88127.8|87942.1|88130.3|87944.2|88127.6|87937.5|36
1649993930000|2022-04-15 03:38:50|88127.4|87943.8|88136.8|87930.3|88140|87943.8|88127.4|87930.3|20
1649993940000|2022-04-15 03:39:00|88116.2|87932.2|88134.9|87934.9|88137.6|87940.1|88116.2|87922.7|18
1649993950000|2022-04-15 03:39:10|88137.1|87934.1|88131.7|87938.4|88139.1|87938.4|88131.5|87931.4|20
1649993960000|2022-04-15 03:39:20|88120.3|87938.8|88124.6|87937.8|88127.1|87943.2|88120.3|87936|28
1649993970000|2022-04-15 03:39:30|88123.7|87937.4|88114.4|87948.4|88124.4|87950.7|88112.6|87937.2|32
1649993980000|2022-04-15 03:39:40|88113.6|87950.8|88116|87954.4|88118|87957.9|88107.9|87947.4|45
1649993990000|2022-04-15 03:39:50|88115.7|87954.8|88117.7|87950.8|88118.4|87954.8|88115.7|87947.6|42
1649994000000|2022-04-15 03:40:00|88117.6|87950.6|88118.5|87948.8|88119.3|87952.3|88116.5|87945.9|45
1649994010000|2022-04-15 03:40:10|88106.9|87948.9|88121.8|87945.2|88122.2|87952.8|88106.9|87944.4|48
1649994020000|2022-04-15 03:40:20|88118.7|87948.2|88120.3|87947.4|88123.2|87949.2|88117.5|87944.2|49
1649994030000|2022-04-15 03:40:30|88120.6|87947.3|88113.9|87952.6|88120.7|87954.8|88112.8|87945.2|47
1649994040000|2022-04-15 03:40:40|88114.2|87953|88124.5|87946.8|88128.4|87953.2|88113.2|87942.7|49
1649994050000|2022-04-15 03:40:50|88124.6|87947|88123.9|87945|88130.2|87954.4|88107.6|87942.8|48
1649994060000|2022-04-15 03:41:00|88123.3|87947.4|88121.8|87946.6|88129.5|87947.4|88121.8|87941.5|31
1649994070000|2022-04-15 03:41:10|88109.8|87948.5|88119.7|87946.9|88122.4|87950|88109.8|87944.2|24
1649994080000|2022-04-15 03:41:20|88121.4|87942.2|88123.2|87944.4|88123.9|87946.9|88119.2|87942.2|21
1649994090000|2022-04-15 03:41:30|88121.5|87947.6|88113.7|87951.1|88121.5|87952.6|88106.7|87947.6|29
1649994100000|2022-04-15 03:41:40|88113.6|87950.9|88114|87949.9|88115.1|87952.5|88113.1|87947.4|40
1649994110000|2022-04-15 03:41:50|88113.8|87949.6|88118|87950.3|88120.1|87952.8|88108.4|87941.2|41
1649994120000|2022-04-15 03:42:00|88117.4|87950.1|88117.9|87950.2|88119.1|87951.8|88116.8|87946.6|46
1649994130000|2022-04-15 03:42:10|88118|87950.4|88120|87920|88127.3|87951.5|88115|87919|51
1649994140000|2022-04-15 03:42:20|88119.9|87919.9|88134.3|87934.3|88134.3|87934.3|88119.8|87919.8|38
1649994150000|2022-04-15 03:42:30|88135.4|87935.4|88125.8|87932.6|88135.4|87935.4|88117.2|87929.6|22
1649994160000|2022-04-15 03:42:40|88126.9|87932.4|88129.2|87929.2|88130.8|87937.5|88123.6|87928.6|18
1649994170000|2022-04-15 03:42:50|88128.3|87932.6|88123.6|87931.9|88130.1|87933.4|88119.2|87927.2|11
1649994180000|2022-04-15 03:43:00|88121.9|87933.7|88106.9|87933.6|88129.6|87933.7|88106.8|87927.5|7
1649994190000|2022-04-15 03:43:10|88127.6|87933.7|88109.4|87934.1|88127.6|87937.1|88103.4|87928.9|14
1649994200000|2022-04-15 03:43:20|88109.8|87931.1|88108.8|87937.6|88110.5|87944.4|88091.1|87925.3|21
1649994210000|2022-04-15 03:43:30|88108.7|87939.3|88110.4|87933.7|88110.6|87939.3|88108.3|87930.7|17
1649994220000|2022-04-15 03:43:40|88110|87936|88109.9|87936.3|88112.2|87940.6|88088.9|87930.8|29
1649994230000|2022-04-15 03:43:50|88110.2|87936.8|88109.2|87937.8|88111.6|87938.2|88109.2|87928.4|26
1649994240000|2022-04-15 03:44:00|88110|87933.7|88102.9|87934.1|88110.4|87935.2|88098.9|87929.5|16
1649994250000|2022-04-15 03:44:10|88104.8|87929.7|88109.8|87936.4|88112.1|87936.4|88104.8|87928.4|8
1649994260000|2022-04-15 03:44:20|88110|87936.5|88101.4|87940.7|88110.9|87943.1|88097.6|87933.9|25
1649994270000|2022-04-15 03:44:30|88099.5|87940.9|88112.5|87932.4|88113.7|87943.6|88099.5|87922.5|14
1649994280000|2022-04-15 03:44:40|88112.8|87930.7|88105.9|87929.8|88114.4|87939|88096.8|87923.2|16
1649994290000|2022-04-15 03:44:50|88103.8|87931.5|88112.9|87934|88114.2|87939.4|88103.8|87931.5|20
1649994300000|2022-04-15 03:45:00|88111.7|87936.6|88118|87932.3|88118.1|87937.9|88109.2|87928.2|37
1649994310000|2022-04-15 03:45:10|88120.3|87933.8|88110.7|87937.2|88121.7|87939.7|88097.6|87927.6|35
1649994320000|2022-04-15 03:45:20|88110.5|87937|88110.1|87933|88113.9|87939.6|88110.1|87931|24
1649994330000|2022-04-15 03:45:30|88103.4|87936.7|88114.8|87926.7|88114.8|87936.7|88103.4|87923.1|9
1649994340000|2022-04-15 03:45:40|88114.5|87937.9|88118.4|87934.8|88122.2|87940.5|88114.5|87924.4|26
1649994350000|2022-04-15 03:45:50|88118.5|87935|88109.2|87936.2|88122.6|87940.1|88103.8|87930.4|40
1649994360000|2022-04-15 03:46:00|88109.3|87938.6|88118|87934.4|88122.5|87938.6|88108.6|87925.9|14
1649994370000|2022-04-15 03:46:10|88117.8|87937.3|88120.6|87933.7|88120.6|87937.3|88116.1|87927.6|12
1649994380000|2022-04-15 03:46:20|88120|87926.3|88112.4|87930.4|88121.6|87935.5|88102.6|87926.3|8
1649994390000|2022-04-15 03:46:30|88114.7|87932.7|88111.1|87923.8|88115|87932.7|88111.1|87923.7|7
1649994400000|2022-04-15 03:46:40|88109.2|87921.9|88109.2|87929.3|88114.8|87937.2|88101.9|87921.9|11
1649994410000|2022-04-15 03:46:50|88110.7|87932.5|88127.8|87932.5|88127.8|87933.2|88110.3|87924|10
1649994420000|2022-04-15 03:47:00|88127|87929.7|88125.7|87926.2|88128.7|87929.7|88119.7|87919.7|7
1649994430000|2022-04-15 03:47:10|88119.5|87919.5|88116.9|87916.9|88119.5|87941.5|88082.7|87916.9|5
1649994440000|2022-04-15 03:47:20|88113.2|87940.5|88117.9|87936.1|88121.3|87940.6|88113.2|87932.2|40
1649994450000|2022-04-15 03:47:30|88117|87927.5|88119.3|87928.8|88121.2|87932.4|88116.4|87925.4|7
1649994460000|2022-04-15 03:47:40|88118|87924.2|88112.3|87936.7|88118.1|87939.8|88095.9|87922.6|10
1649994470000|2022-04-15 03:47:50|88111.1|87936.9|88112.2|87932.4|88122.5|87941.3|88110.4|87929.9|59
1649994480000|2022-04-15 03:48:00|88112.1|87932.3|88112.2|87932.5|88113.2|87934.8|88111.2|87928.3|48
1649994490000|2022-04-15 03:48:10|88112.1|87933.6|88112.6|87937.3|88113.2|87944.5|88096.1|87925.8|53
1649994500000|2022-04-15 03:48:20|88114.5|87933.8|88111|87933.9|88114.7|87938|88111|87929.7|36
1649994510000|2022-04-15 03:48:30|88111.3|87935.4|88111|87935|88112.6|87936.6|88110.6|87931.9|31
1649994520000|2022-04-15 03:48:40|88112.2|87931.9|88106|87937.3|88112.6|87938.5|88099.5|87931.9|28
1649994530000|2022-04-15 03:48:50|88105.8|87937.2|88125.6|87925.6|88125.7|87940.4|88104.7|87923.2|34
1649994540000|2022-04-15 03:49:00|88125.9|87925.9|88129.4|87939.5|88135.5|87945.3|88115.5|87922.1|38
1649994550000|2022-04-15 03:49:10|88125.8|87941.1|88134.9|87936.9|88136.6|87941.1|88125.8|87931.8|48
1649994560000|2022-04-15 03:49:20|88134.8|87936.8|88127.3|87936.6|88135.6|87939.7|88119|87933.9|46
1649994570000|2022-04-15 03:49:30|88127.4|87938.5|88108.2|87936.9|88129.8|87939.1|88106.8|87935.7|34
1649994580000|2022-04-15 03:49:40|88108|87936.7|88111.7|87938.2|88113|87940.3|88106.3|87935.5|41
1649994590000|2022-04-15 03:49:50|88111.2|87939.6|88111.9|87934.8|88113.3|87945.4|88097.7|87934.8|47
1649994600000|2022-04-15 03:50:00|88111.3|87937.7|88113.2|87936.1|88113.2|87941|88110.3|87935.3|32
1649994610000|2022-04-15 03:50:10|88112.3|87938.3|88107.1|87939|88113.7|87942|88098.9|87934.6|34
1649994620000|2022-04-15 03:50:20|88107|87940.3|88107|87938.9|88108|87941.6|88105.6|87936.3|32
1649994630000|2022-04-15 03:50:30|88106.9|87940.2|88109.5|87945|88109.5|87945|88099.3|87936.3|25
1649994640000|2022-04-15 03:50:40|88109.6|87944.1|88112.9|87932.8|88113.3|87944.1|88109.6|87931.7|28
1649994650000|2022-04-15 03:50:50|88112.4|87935.1|88111.7|87938|88113|87939.5|88111.1|87935.1|38
1649994660000|2022-04-15 03:51:00|88111.8|87939.5|88113|87935.7|88114.5|87945|88100|87935.5|40
1649994670000|2022-04-15 03:51:10|88112.6|87936.3|88111.8|87938.1|88112.8|87941.3|88110.8|87935.2|35
1649994680000|2022-04-15 03:51:20|88111.9|87938|88104.3|87940.3|88112.5|87940.3|88100.4|87935.1|29
1649994690000|2022-04-15 03:51:30|88106.1|87940.2|88112.7|87935.4|88112.7|87941.3|88105|87935.1|34
1649994700000|2022-04-15 03:51:40|88112.6|87935.3|88111.8|87938|88112.8|87939.6|88111.2|87935.3|26
1649994710000|2022-04-15 03:51:50|88111.7|87938.1|88114.1|87937.9|88114.3|87945.8|88089|87935.1|42
1649994720000|2022-04-15 03:52:00|88113.3|87939.4|88113.9|87928.6|88114.7|87941.1|88112|87928.6|37
1649994730000|2022-04-15 03:52:10|88113|87930.7|88104.9|87937.9|88114.1|87938.1|88100.9|87930.7|43
1649994740000|2022-04-15 03:52:20|88105|87937.5|88113.2|87928.3|88113.6|87937.6|88105|87928.3|45
1649994750000|2022-04-15 03:52:30|88113.1|87928.2|88112.4|87934.9|88113.6|87934.9|88111.3|87928.2|30
1649994760000|2022-04-15 03:52:40|88112.3|87935|88119.2|87937.6|88119.2|87942|88100.2|87934.2|33
1649994770000|2022-04-15 03:52:50|88120|87933.4|88121.7|87930.6|88121.7|87938.3|88113.6|87930.2|50
1649994780000|2022-04-15 03:53:00|88122.1|87931.1|88121.9|87931.4|88122.4|87934|88120|87929.4|39
1649994790000|2022-04-15 03:53:10|88121.4|87931|88110|87938.1|88121.9|87938.1|88106.9|87931|35
1649994800000|2022-04-15 03:53:20|88110.9|87938|88108.7|87936.1|88112.8|87941.4|88107.3|87934.2|37
1649994810000|2022-04-15 03:53:30|88108.8|87936.2|88117.4|87938.4|88121.5|87940|88102.5|87930.7|41
1649994820000|2022-04-15 03:53:40|88117.3|87938.2|88117.3|87933|88122|87938.4|88115|87931.8|46
1649994830000|2022-04-15 03:53:50|88118.5|87933.7|88113.1|87937|88121.6|87940.3|88101.9|87931.7|43
1649994840000|2022-04-15 03:54:00|88113.2|87934.4|88116.7|87931.7|88116.9|87937.4|88113.1|87931.7|48
1649994850000|2022-04-15 03:54:10|88116.5|87931.8|88107.7|87938.9|88116.5|87938.9|88104.2|87931.6|46
1649994860000|2022-04-15 03:54:20|88109.1|87938.8|88117|87937.1|88121.8|87938.8|88109.1|87931.6|49
1649994870000|2022-04-15 03:54:30|88116.9|87937|88108.9|87940.4|88121.5|87944.6|88101.1|87930.2|47
1649994880000|2022-04-15 03:54:40|88108.6|87940|88114.3|87937.3|88114.8|87941.8|88108.2|87934.5|46
1649994890000|2022-04-15 03:54:50|88114.4|87937.4|88120.2|87930.9|88121.7|87938.9|88114.1|87930.9|47
1649994900000|2022-04-15 03:55:00|88120.1|87930.7|88110.2|87935.1|88120.1|87937.9|88106.7|87930|49
1649994910000|2022-04-15 03:55:10|88109.8|87935.3|88116.7|87937.3|88119.4|87937.4|88109.7|87931.6|48
1649994920000|2022-04-15 03:55:20|88116.8|87937.1|88113.1|87928.7|88123.1|87938.6|88111.3|87924|59
1649994930000|2022-04-15 03:55:30|88113.3|87928.9|88108.5|87932.6|88118.4|87938.8|88100.1|87926.8|61
1649994940000|2022-04-15 03:55:40|88107.5|87932.9|88117.8|87922.7|88118.1|87934.5|88093.3|87911|63
1649994950000|2022-04-15 03:55:50|88119|87923|88102|87902|88119|87925|88085.5|87894.3|67
1649994960000|2022-04-15 03:56:00|88097.4|87900.5|88111.6|87911.6|88112.1|87912.1|88089.2|87898.8|66
1649994970000|2022-04-15 03:56:10|88111.8|87911.8|88121.1|87921.1|88124.2|87924.2|88099.2|87905.7|63
1649994980000|2022-04-15 03:56:20|88120.3|87920.3|88116.3|87916.3|88120.3|87920.3|88100.8|87912.5|66
1649994990000|2022-04-15 03:56:30|88116|87916|88116.5|87916.5|88121|87921|88110.4|87910.4|64
1649995000000|2022-04-15 03:56:40|88116|87916|88118.4|87918.4|88119.4|87919.4|88107.5|87907.5|62
1649995010000|2022-04-15 03:56:50|88117.6|87917.6|88118.7|87918.7|88126.3|87926.3|88108.7|87910.6|70
1649995020000|2022-04-15 03:57:00|88119.5|87919.5|88116.5|87916.5|88120.8|87920.8|88111.8|87911.8|59
1649995030000|2022-04-15 03:57:10|88116|87916|88116.8|87916.8|88118.4|87918.4|88107.8|87907.8|63
1649995040000|2022-04-15 03:57:20|88116.7|87916.7|88102.2|87911.7|88116.7|87916.7|88101.2|87909.1|62
1649995050000|2022-04-15 03:57:30|88108.1|87911.8|88119.1|87919.1|88121.6|87921.6|88095.7|87910.3|61
1649995060000|2022-04-15 03:57:40|88122.4|87922.4|88122.9|87922.9|88125.6|87925.6|88116.2|87916.2|73
1649995070000|2022-04-15 03:57:50|88123.4|87923.4|88118|87918|88123.4|87923.4|88116.6|87916.6|63
1649995080000|2022-04-15 03:58:00|88118.5|87918.5|88121|87921|88123.4|87923.4|88117.9|87917.9|61
1649995090000|2022-04-15 03:58:10|88125.2|87925.2|88116.6|87916.6|88125.4|87925.4|88116.6|87916.6|65
1649995100000|2022-04-15 03:58:20|88118.7|87918.7|88114.3|87914.3|88121.3|87921.3|88111.6|87911.8|58
1649995110000|2022-04-15 03:58:30|88114.4|87914.4|88087.8|87913.3|88114.6|87914.6|88081.8|87905.6|44
1649995120000|2022-04-15 03:58:40|88085.3|87912.4|88116|87916|88118.4|87918.4|88085.2|87908.4|55
1649995130000|2022-04-15 03:58:50|88116.1|87916.1|88109.2|87909.2|88122|87922|88109.2|87909.2|61
1649995140000|2022-04-15 03:59:00|88108.7|87908.7|88106.5|87906.5|88116.7|87916.7|88104.6|87904.6|58
1649995150000|2022-04-15 03:59:10|88107|87907|88114.6|87914.6|88121.1|87921.1|88107|87907|58
1649995160000|2022-04-15 03:59:20|88114.9|87914.9|88097.4|87909.5|88116.9|87916.9|88094.5|87905|64
1649995170000|2022-04-15 03:59:30|88095.9|87908|88091.6|87910.4|88105.5|87913.9|88086.9|87903.9|59
1649995180000|2022-04-15 03:59:40|88090.8|87910.6|88111|87911|88115.5|87915.5|88081.8|87901.3|60
1649995190000|2022-04-15 03:59:50|88114.2|87914.2|88109.7|87909.7|88116|87916|88099.9|87899.9|63
1649995200000|2022-04-15 04:00:00|88111.9|87911.9|88078.7|87901.7|88111.9|87911.9|88076.5|87894.7|59
1649995210000|2022-04-15 04:00:10|88078.8|87901.2|88086.2|87902.3|88097.9|87905.9|88077.5|87895.7|47
1649995220000|2022-04-15 04:00:20|88085.8|87901.8|88081.9|87902.5|88110.9|87910.9|88078.2|87894.3|44
1649995230000|2022-04-15 04:00:30|88081.7|87902.4|88096.8|87896.8|88096.8|87902.8|88080.4|87893.8|37
1649995240000|2022-04-15 04:00:40|88084.6|87900.8|88102.7|87902.7|88111.7|87911.7|88084.2|87897.4|51
1649995250000|2022-04-15 04:00:50|88102.9|87902.9|88099.7|87899.7|88115.5|87915.5|88083.5|87899.1|51
1649995260000|2022-04-15 04:01:00|88100.4|87900.4|88099.1|87900|88105.4|87907.9|88085.6|87895.9|62
1649995270000|2022-04-15 04:01:10|88099.6|87899.6|88082.1|87899|88105.8|87905.8|88074.7|87893.5|56
1649995280000|2022-04-15 04:01:20|88082.4|87896.9|88093.7|87893.7|88107.5|87907.5|88082.1|87891.9|46
1649995290000|2022-04-15 04:01:30|88092.4|87893.2|88093|87893|88106.3|87906.3|88083.4|87891.7|54
1649995300000|2022-04-15 04:01:40|88093.2|87893.2|88088.9|87899.6|88109|87909|88088.2|87893.2|57
1649995310000|2022-04-15 04:01:50|88088.8|87899.9|88096.5|87910.7|88105.9|87914.1|88071|87897.2|53
1649995320000|2022-04-15 04:02:00|88102.6|87902.6|88099|87899|88105.9|87905.9|88086.2|87898.5|61
1649995330000|2022-04-15 04:02:10|88100|87900|88086.5|87889.4|88100.2|87902.8|88076.2|87881.6|59
1649995340000|2022-04-15 04:02:20|88086.2|87889.2|88087.3|87893.3|88098.6|87898.6|88078.8|87878.8|54
1649995350000|2022-04-15 04:02:30|88088.6|87890.7|88072.2|87903.7|88095|87906.1|88070.6|87886.4|53
1649995360000|2022-04-15 04:02:40|88088.1|87892.5|88087.5|87895.7|88101.3|87902.3|88083.2|87884.1|46
1649995370000|2022-04-15 04:02:50|88089.5|87894.9|88083.8|87893.6|88094.4|87899|88074.7|87885|57
1649995380000|2022-04-15 04:03:00|88078.8|87878.8|88080.4|87897.7|88097.3|87899.4|88078.3|87878.3|59
1649995390000|2022-04-15 04:03:10|88080.3|87897.6|88093.3|87898.9|88097.1|87902.5|88079.6|87884.8|49
1649995400000|2022-04-15 04:03:20|88093.4|87900.7|88088|87909.4|88110.1|87910.1|88086.4|87889.4|48
1649995410000|2022-04-15 04:03:30|88088.1|87911.7|88086.2|87911.2|88088.1|87912.8|88085.4|87900.2|27
1649995420000|2022-04-15 04:03:40|88086.3|87907.8|88099|87912.1|88099|87914|88086.3|87902.8|37
1649995430000|2022-04-15 04:03:50|88098.8|87911.9|88089.7|87912.9|88098.8|87917.1|88078.3|87909.8|39
1649995440000|2022-04-15 04:04:00|88090.1|87914.8|88090|87915.9|88093|87922.7|88077.6|87911.6|44
1649995450000|2022-04-15 04:04:10|88090.2|87916.1|88095.9|87912.5|88098.9|87919.1|88089.4|87910.7|37
1649995460000|2022-04-15 04:04:20|88075.1|87906.7|88090.6|87915.1|88090.8|87920.2|88075.1|87906.7|46
1649995470000|2022-04-15 04:04:30|88090.7|87915.3|88086.6|87914.9|88092.3|87918|88086.6|87911.6|23
1649995480000|2022-04-15 04:04:40|88075.6|87915.6|88091.2|87921|88096.7|87923.3|88075.6|87912|36
1649995490000|2022-04-15 04:04:50|88092.1|87918.3|88093.5|87917.3|88097.8|87920|88086.1|87909.4|32
1649995500000|2022-04-15 04:05:00|88094.8|87916.4|88095.8|87913.4|88097.6|87918.6|88086.4|87912.9|23
1649995510000|2022-04-15 04:05:10|88095.9|87913.5|88085.9|87919.4|88095.9|87924.2|88072.3|87913.5|29
1649995520000|2022-04-15 04:05:20|88089.9|87914.7|88081.6|87914.4|88090|87918.3|88081.6|87913|38
1649995530000|2022-04-15 04:05:30|88089.6|87916.1|88092.1|87917.1|88096.1|87921.6|88078.3|87910.9|43
1649995540000|2022-04-15 04:05:40|88092|87917.2|88089.7|87919.4|88092.3|87920.6|88086.7|87912.9|26
1649995550000|2022-04-15 04:05:50|88089.6|87919.2|88091.4|87920.1|88096.3|87923.7|88068.3|87914.3|37
1649995560000|2022-04-15 04:06:00|88090.2|87919.7|88090.6|87917.4|88092.4|87921.2|88087.8|87913.1|21
1649995570000|2022-04-15 04:06:10|88090.9|87915.5|88091.1|87914.1|88091.6|87918.1|88090.5|87911|22
1649995580000|2022-04-15 04:06:20|88072.4|87918.9|88084.7|87918|88085.1|87919.1|88072.4|87913.8|29
1649995590000|2022-04-15 04:06:30|88083.1|87919.2|88085.5|87917.9|88086.7|87923.5|88083.1|87913.6|17
1649995600000|2022-04-15 04:06:40|88085.2|87921.5|88092.2|87918.9|88094.9|87921.7|88070.4|87912.5|24
1649995610000|2022-04-15 04:06:50|88092.4|87919.1|88093.7|87913.9|88095.7|87920.3|88086.3|87908.7|36
1649995620000|2022-04-15 04:07:00|88091.2|87914.8|88086.1|87913.8|88091.2|87918.7|88072.6|87910.4|41
1649995630000|2022-04-15 04:07:10|88087.1|87912.9|88083.6|87912.9|88087.1|87916.5|88080|87911.2|26
1649995640000|2022-04-15 04:07:20|88083.7|87913.6|88093.8|87914|88096|87918.5|88073.3|87910.5|25
1649995650000|2022-04-15 04:07:30|88090.4|87917.2|88095.2|87915.8|88096.8|87919.5|88085.8|87912.1|24
1649995660000|2022-04-15 04:07:40|88093.5|87916.7|88075.9|87921.8|88093.5|87922.4|88067.5|87914.3|29
1649995670000|2022-04-15 04:07:50|88076|87921.9|88090.4|87913.7|88097.8|87921.9|88076|87909.6|24
1649995680000|2022-04-15 04:08:00|88088.4|87918.3|88088.5|87919.6|88090.4|87920.5|88088.3|87911.8|15
1649995690000|2022-04-15 04:08:10|88088.4|87919.4|88075.3|87919.6|88088.4|87919.7|88068.9|87909.2|14
1649995700000|2022-04-15 04:08:20|88077.6|87915.2|88084|87916.6|88086.7|87924.4|88077.6|87910.1|14
1649995710000|2022-04-15 04:08:30|88084.1|87910.1|88095|87914.6|88098|87924.3|88058.3|87906.8|26
1649995720000|2022-04-15 04:08:40|88098.8|87910.6|88097.7|87910.4|88103|87920.1|88089.7|87907.8|15
1649995730000|2022-04-15 04:08:50|88092.5|87909.6|88092.3|87917.7|88094.1|87917.9|88089|87909.5|23
1649995740000|2022-04-15 04:09:00|88092.5|87917.9|88084.9|87913.6|88092.5|87919.6|88070|87910.5|39
1649995750000|2022-04-15 04:09:10|88083.9|87914.8|88088|87921.3|88090.6|87921.3|88083.9|87910.3|19
1649995760000|2022-04-15 04:09:20|88087.7|87921.1|88077|87920.3|88087.7|87922.7|88064.3|87912.7|17
1649995770000|2022-04-15 04:09:30|88103.7|87907.9|88088|87919.9|88103.7|87920|88087.9|87903.6|18
1649995780000|2022-04-15 04:09:40|88088.8|87915.9|88077.1|87919.3|88088.9|87919.9|88072.7|87915.2|15
1649995790000|2022-04-15 04:09:50|88080.1|87913.8|88083.5|87913.9|88088.5|87919.4|88076.9|87911.1|29
1649995800000|2022-04-15 04:10:00|88080.7|87913.7|88083.1|87915.2|88087.3|87919|88080.6|87913|24
1649995810000|2022-04-15 04:10:10|88082.7|87916.9|88091.1|87922|88096.1|87922|88076.8|87910.7|32
1649995820000|2022-04-15 04:10:20|88092.4|87914|88090.9|87918.8|88096.2|87921.9|88090.7|87914|35
1649995830000|2022-04-15 04:10:30|88091|87919.5|88094.4|87914.4|88096.8|87919.5|88091|87912.6|32
1649995840000|2022-04-15 04:10:40|88093.4|87916.5|88080.8|87920.1|88093.4|87920.1|88068.2|87909|25
1649995850000|2022-04-15 04:10:50|88080.4|87916.8|88091.4|87910.9|88091.4|87921.8|88079.4|87910.9|21
1649995860000|2022-04-15 04:11:00|88088.3|87913.8|88082.7|87914.8|88088.3|87915.3|88072.2|87909.3|21
1649995870000|2022-04-15 04:11:10|88081.9|87916.3|88086|87912.8|88087.1|87917.1|88078.8|87911|20
1649995880000|2022-04-15 04:11:20|88085.9|87912.6|88080.5|87928.1|88094.3|87928.4|88066.5|87912.6|29
1649995890000|2022-04-15 04:11:30|88080.8|87925.9|88094.1|87912.7|88096.9|87927.7|88080.2|87912.7|30
1649995900000|2022-04-15 04:11:40|88097|87913.1|88080.8|87910.9|88097.3|87915.7|88073.8|87907.3|19
1649995910000|2022-04-15 04:11:50|88080.9|87910.5|88082.9|87915.8|88086.2|87917.4|88079.5|87910.5|26
1649995920000|2022-04-15 04:12:00|88053.5|87913.2|88091.7|87914|88095.8|87921.6|88053.5|87907.4|15
1649995930000|2022-04-15 04:12:10|88086.5|87916.3|88085.7|87918.6|88087.3|87921.3|88085.3|87909.7|16
1649995940000|2022-04-15 04:12:20|88086.2|87917.5|88090.3|87915|88094|87928.7|88061.3|87909.3|24
1649995950000|2022-04-15 04:12:30|88096.4|87912.2|88086.3|87919.5|88096.4|87919.5|88086.3|87909.8|23
1649995960000|2022-04-15 04:12:40|88087|87917.6|88077|87916.6|88088.9|87917.6|88068.9|87911.3|15
1649995970000|2022-04-15 04:12:50|88080|87910.5|88075.6|87917.5|88080|87917.6|88073.7|87908.7|16
1649995980000|2022-04-15 04:13:00|88075.1|87918.6|88075.1|87920.3|88075.6|87920.4|88065.9|87903.5|14
1649995990000|2022-04-15 04:13:10|88084.1|87908.1|88080.3|87919.8|88084.1|87921.5|88080.3|87908.1|15
1649996000000|2022-04-15 04:13:20|88081|87922.9|88079.7|87928.1|88086|87928.1|88066.2|87910.6|23
1649996010000|2022-04-15 04:13:30|88097.1|87915.3|88090.2|87911.3|88097.1|87918.6|88086.8|87904.6|12
1649996020000|2022-04-15 04:13:40|88086.2|87914.6|88082.9|87913.8|88086.2|87918|88071.7|87907.7|15
1649996030000|2022-04-15 04:13:50|88090.5|87905.8|88095.2|87907.3|88096.6|87918.5|88085.4|87905.8|13
1649996040000|2022-04-15 04:14:00|88093.2|87908.3|88087.7|87922.5|88097.8|87922.7|88065.1|87907.3|17
1649996050000|2022-04-15 04:14:10|88089.2|87907.5|88087.7|87913.2|88089.2|87918.9|88085.1|87907.5|12
1649996060000|2022-04-15 04:14:20|88061.6|87908.9|88078.1|87916.6|88078.1|87919.3|88061.6|87908.9|21
1649996070000|2022-04-15 04:14:30|88078.2|87916.7|88083.1|87913.9|88087.1|87918.7|88077.4|87908.8|15
1649996080000|2022-04-15 04:14:40|88081.7|87915.7|88075.5|87917.3|88081.7|87919.3|88070.3|87910|23
1649996090000|2022-04-15 04:14:50|88075.7|87917.4|88091.6|87915.4|88091.6|87920.5|88075.4|87911|20
1649996100000|2022-04-15 04:15:00|88093.1|87912.9|88085.4|87920.9|88094.1|87925.2|88068.4|87899.4|29
1649996110000|2022-04-15 04:15:10|88085.3|87921|88085.6|87918.8|88095.7|87921|88076.6|87906.5|40
1649996120000|2022-04-15 04:15:20|88088.4|87917.1|88094.9|87917|88095.4|87921.1|88086|87912.6|38
1649996130000|2022-04-15 04:15:30|88094.8|87916.1|88094.9|87916.4|88095.4|87920.2|88090.4|87915|41
1649996140000|2022-04-15 04:15:40|88094.8|87916.5|88088.3|87914.4|88094.9|87918.4|88077.2|87912.3|39
1649996150000|2022-04-15 04:15:50|88088.6|87914.1|88091.8|87918.2|88094.6|87920.9|88084.6|87912.1|25
1649996160000|2022-04-15 04:16:00|88094.6|87916.7|88095|87917.6|88100.9|87922.4|88070.8|87903|28
1649996170000|2022-04-15 04:16:10|88092.3|87919.5|88090.8|87921.4|88096.3|87921.5|88090.1|87912.4|31
1649996180000|2022-04-15 04:16:20|88090.2|87922.6|88091.8|87917|88100.8|87922.6|88090.2|87911.5|15
1649996190000|2022-04-15 04:16:30|88097.7|87913.4|88098.4|87913.7|88098.4|87920.3|88074.9|87913.2|14
1649996200000|2022-04-15 04:16:40|88092.8|87920.7|88088.8|87921.8|88094|87923.9|88088.2|87909.7|16
1649996210000|2022-04-15 04:16:50|88090.1|87921.3|88078.4|87916.4|88090.4|87922.8|88062.2|87914.5|15
1649996220000|2022-04-15 04:17:00|88077.3|87917.6|88093|87915.9|88099.5|87926.8|88077.3|87907.7|22
1649996230000|2022-04-15 04:17:10|88090.2|87921|88086.1|87916.1|88090.2|87926.4|88071.1|87914.1|28
1649996240000|2022-04-15 04:17:20|88085.1|87911.6|88084.1|87916.7|88089|87924.1|88080.5|87911.6|36
1649996250000|2022-04-15 04:17:30|88084|87916.6|88083.5|87930.9|88104.5|87930.9|88079|87907.5|29
1649996260000|2022-04-15 04:17:40|88083|87926.1|88091.4|87924.5|88096.3|87933.7|88083|87916.7|38
1649996270000|2022-04-15 04:17:50|88091.6|87924.6|88091.4|87922.6|88097.5|87932.6|88091.4|87916.3|21
1649996280000|2022-04-15 04:18:00|88091.6|87922.1|88078.5|87923.4|88091.7|87931.6|88075.5|87918.8|16
1649996290000|2022-04-15 04:18:10|88078.3|87923.3|88081.6|87923.2|88082.5|87930.9|88078.3|87919|17
1649996300000|2022-04-15 04:18:20|88079.8|87923.6|88078.6|87922.6|88098.6|87930.8|88065.8|87909.8|17
1649996310000|2022-04-15 04:18:30|88084.2|87924.1|88085.9|87927.3|88086.3|87934.7|88074.6|87922.3|25
1649996320000|2022-04-15 04:18:40|88085.7|87927.2|88074.7|87921.6|88086.6|87932.9|88073.3|87919.9|23
1649996330000|2022-04-15 04:18:50|88075.4|87919.4|88092.1|87931.9|88096.3|87931.9|88075.4|87919.4|34
1649996340000|2022-04-15 04:19:00|88092.3|87932.2|88089.6|87922.5|88096.4|87934.1|88089.3|87918.5|42
1649996350000|2022-04-15 04:19:10|88089.5|87922.4|88079.9|87927.2|88095.5|87927.3|88079.9|87919.2|32
1649996360000|2022-04-15 04:19:20|88080|87927.3|88086|87924.9|88086.7|87930.6|88077.5|87915.1|16
1649996370000|2022-04-15 04:19:30|88084.8|87934.1|88073.7|87923.5|88086.6|87934.1|88073.7|87919.9|25
1649996380000|2022-04-15 04:19:40|88077.8|87922.9|88091.1|87921.6|88095.7|87929.6|88076.9|87920.3|37
1649996390000|2022-04-15 04:19:50|88092.7|87921.8|88107.7|87919.4|88112.2|87921.8|88091.5|87914.7|32
1649996400000|2022-04-15 04:20:00|88102|87916.5|88077.9|87917.3|88107.3|87920.4|88076.7|87914.9|25
1649996410000|2022-04-15 04:20:10|88078.2|87918.1|88089.4|87917|88089.4|87923.1|88076.7|87914.7|23
1649996420000|2022-04-15 04:20:20|88086.5|87916.5|88086.4|87918.4|88090.9|87919.7|88086.1|87914|26
1649996430000|2022-04-15 04:20:30|88086.6|87918.6|88081.7|87920.5|88094.1|87922.5|88069|87903.8|27
1649996440000|2022-04-15 04:20:40|88081.1|87909.2|88092.1|87917.5|88097.2|87924.6|88081.1|87907.8|18
1649996450000|2022-04-15 04:20:50|88090.6|87918.5|88075.3|87917.7|88101.4|87926|88075.3|87908.7|15
1649996460000|2022-04-15 04:21:00|88079.3|87919.3|88083.3|87920.3|88083.8|87927.5|88078.3|87915.4|22
1649996470000|2022-04-15 04:21:10|88089|87916.7|88096|87915.6|88101.1|87929|88089|87911.2|22
1649996480000|2022-04-15 04:21:20|88093|87913|88088.1|87926.6|88107.4|87929.9|88074.2|87911.4|29
1649996490000|2022-04-15 04:21:30|88089|87921.4|88089.6|87917.6|88099.7|87927.4|88088.2|87914|32
1649996500000|2022-04-15 04:21:40|88092.5|87915.7|88094|87914.4|88096.1|87926.7|88089|87912.2|35
1649996510000|2022-04-15 04:21:50|88091.6|87913.6|88078.7|87916.4|88095.5|87926.3|88078.7|87913.1|24
1649996520000|2022-04-15 04:22:00|88081.9|87917.7|88097.4|87909.9|88097.4|87918|88079.5|87909.8|22
1649996530000|2022-04-15 04:22:10|88093.7|87914.1|88075.4|87922.4|88097.6|87923.3|88072.4|87909.3|27
1649996540000|2022-04-15 04:22:20|88076.3|87921.5|88077.7|87921.1|88080.3|87924.4|88075.3|87911.8|17
1649996550000|2022-04-15 04:22:30|88077.5|87919.3|88088.8|87920.9|88096.5|87922.3|88077.5|87912.3|19
1649996560000|2022-04-15 04:22:40|88089.6|87915.5|88072.6|87921.6|88091.3|87921.6|88072.6|87914.1|18
1649996570000|2022-04-15 04:22:50|88073.3|87920.3|88080.4|87920.1|88080.4|87924.1|88073.3|87916|15
1649996580000|2022-04-15 04:23:00|88089.5|87915.7|88101.1|87918.5|88104.8|87926.2|88076.4|87911.6|43
1649996590000|2022-04-15 04:23:10|88096.5|87918.2|88093.1|87923.3|88097.1|87923.4|88093|87911.4|21
1649996600000|2022-04-15 04:23:20|88095.4|87922.1|88095.3|87918.5|88096.4|87922.1|88091.6|87914.1|25
1649996610000|2022-04-15 04:23:30|88080.9|87921.5|88088.2|87922.8|88094.4|87923.2|88080.9|87915.7|38
1649996620000|2022-04-15 04:23:40|88088.3|87922.7|88088|87918.5|88090.4|87924.5|88087.9|87918.5|27
1649996630000|2022-04-15 04:23:50|88088.1|87922.2|88103|87912.1|88103.8|87922.2|88088.1|87912.1|23
1649996640000|2022-04-15 04:24:00|88081.2|87913.9|88087|87922|88101.1|87923.4|88081.2|87900.6|14
1649996650000|2022-04-15 04:24:10|88092.4|87908.8|88090.7|87916.9|88092.4|87920.5|88089.2|87908.8|5
1649996660000|2022-04-15 04:24:20|88087.1|87918.1|88094.2|87924.2|88105.8|87928.8|88077.1|87905.8|51
1649996670000|2022-04-15 04:24:30|88092.9|87926.3|88091.7|87918.2|88095.5|87927.6|88091.7|87917.9|16
1649996680000|2022-04-15 04:24:40|88091.6|87919.1|88089.1|87926.1|88095.6|87926.5|88085.9|87918.9|10
1649996690000|2022-04-15 04:24:50|88091.8|87921.6|88098.8|87930.7|88101.1|87932.3|88091.8|87921.6|8
1649996700000|2022-04-15 04:25:00|88099.9|87931.5|88091|87928|88100.3|87934.8|88078.6|87920.3|27
1649996710000|2022-04-15 04:25:10|88089.1|87925.2|88099.6|87925.7|88103.5|87927.6|88089.1|87913.7|21
1649996720000|2022-04-15 04:25:20|88098.4|87927.7|88101.6|87923.4|88102.5|87929.8|88098.4|87922.1|38
1649996730000|2022-04-15 04:25:30|88100.7|87926|88090.7|87923.6|88101.9|87926.8|88078.8|87921.2|12
1649996740000|2022-04-15 04:25:40|88091|87923.9|88099.9|87928.8|88101|87928.8|88089.7|87920.9|19
1649996750000|2022-04-15 04:25:50|88099.5|87928.4|88101.7|87924.2|88102.3|87931.2|88098.3|87921.3|35
1649996760000|2022-04-15 04:26:00|88101.6|87924.1|88103|87929.9|88105.9|87932.8|88080.4|87922.1|44
1649996770000|2022-04-15 04:26:10|88103.1|87929.8|88093.3|87931.1|88103.1|87933.4|88086.6|87924.4|55
1649996780000|2022-04-15 04:26:20|88093.4|87931.3|88093.9|87928.4|88098.8|87931.4|88086.4|87924.7|44
1649996790000|2022-04-15 04:26:30|88095.5|87925.5|88090.2|87928.2|88098.6|87929.8|88090.2|87923.5|39
1649996800000|2022-04-15 04:26:40|88093.1|87928.5|88104.2|87930.8|88108.6|87934.7|88089.7|87911.8|40
1649996810000|2022-04-15 04:26:50|88106.3|87924.5|88086.5|87931.4|88106.8|87933.1|88086.5|87921.5|25
1649996820000|2022-04-15 04:27:00|88108.8|87910.4|88104.6|87927.3|88108.8|87934.1|88103.3|87910.4|55
1649996830000|2022-04-15 04:27:10|88104.8|87927.5|88091.3|87928.9|88105|87931.6|88084.9|87922.7|60
1649996840000|2022-04-15 04:27:20|88085|87927.9|88088.7|87924.7|88097.4|87932|88085|87921.9|31
1649996850000|2022-04-15 04:27:30|88088.6|87931.7|88100.5|87927.3|88103.1|87933.4|88088.6|87919.9|35
1649996860000|2022-04-15 04:27:40|88100.4|87928.1|88094.1|87922.4|88111.6|87933.8|88083.9|87915.2|49
1649996870000|2022-04-15 04:27:50|88094.2|87924.7|88089.7|87922.7|88115.5|87928.9|88084.9|87919.7|30
1649996880000|2022-04-15 04:28:00|88091.6|87925|88095.2|87924|88108.1|87925|88084.9|87915.5|15
1649996890000|2022-04-15 04:28:10|88094.6|87923.3|88125|87925|88125|87927.7|88087.4|87920.6|31
1649996900000|2022-04-15 04:28:20|88117.7|87923.5|88091.8|87925.3|88117.7|87926.1|88084.3|87920.4|28
1649996910000|2022-04-15 04:28:30|88090.6|87924.1|88087.8|87926.2|88096.8|87928|88083.6|87920.4|27
1649996920000|2022-04-15 04:28:40|88089.7|87922.9|88099.7|87931.6|88101.8|87931.6|88085.8|87916.8|25
1649996930000|2022-04-15 04:28:50|88099.9|87931.9|88095.3|87922.9|88103.5|87931.9|88085.6|87914.4|22
1649996940000|2022-04-15 04:29:00|88093.2|87927.5|88092.5|87923.8|88098.3|87931|88082.6|87918.6|33
1649996950000|2022-04-15 04:29:10|88095.1|87924.7|88095.3|87929.9|88098|87937.4|88091.8|87923.8|18
1649996960000|2022-04-15 04:29:20|88097.2|87925.2|88103.4|87927.3|88103.4|87936.7|88095.8|87923.2|15
1649996970000|2022-04-15 04:29:30|88104.6|87923.1|88103.6|87940.5|88104.8|87940.5|88075.2|87922.4|22
1649996980000|2022-04-15 04:29:40|88103.5|87929.3|88101.8|87939.1|88103.7|87941.2|88099.7|87925.7|16
1649996990000|2022-04-15 04:29:50|88102.1|87931.4|88093.2|87933|88106|87938.1|88085.7|87923.3|23
1649997000000|2022-04-15 04:30:00|88098.1|87927.5|88098.8|87925.5|88098.8|87938.9|88096.4|87920.5|24
1649997010000|2022-04-15 04:30:10|88097.5|87928.8|88097.7|87930.2|88099|87937.6|88096.3|87925.6|12
1649997020000|2022-04-15 04:30:20|88098.3|87925.8|88093.6|87925|88122.8|87931.3|88088.1|87923.6|20
1649997030000|2022-04-15 04:30:30|88092.8|87925.4|88105.1|87923.2|88105.6|87931.6|88092|87923.2|16
1649997040000|2022-04-15 04:30:40|88129.4|87929.4|88094|87926.6|88136.8|87936.8|88074.4|87913.1|25
1649997050000|2022-04-15 04:30:50|88096.1|87930.3|88113.8|87926.3|88133.3|87933.3|88096.1|87919.3|39
1649997060000|2022-04-15 04:31:00|88117.5|87923.6|88103.4|87923.1|88124|87928.1|88097|87920.4|20
1649997070000|2022-04-15 04:31:10|88100.4|87924.7|88102.3|87924.1|88116.5|87924.7|88100.4|87920.8|15
1649997080000|2022-04-15 04:31:20|88101.2|87922.7|88119.2|87919.2|88119.2|87940.3|88073.8|87917.9|26
1649997090000|2022-04-15 04:31:30|88114.1|87920.3|88110.4|87925.9|88129.6|87941.2|88108.6|87919.7|24
1649997100000|2022-04-15 04:31:40|88112.1|87924.8|88089.9|87930.7|88113.4|87934.5|88089.1|87920.8|26
1649997110000|2022-04-15 04:31:50|88109|87932|88105.2|87922.7|88109|87937.1|88094.2|87921.8|20
1649997120000|2022-04-15 04:32:00|88105|87923.8|88106.8|87922.2|88106.8|87926.1|88101.8|87918.3|21
1649997130000|2022-04-15 04:32:10|88111.4|87917.4|88092.5|87930.2|88115|87930.4|88080.9|87915|17
1649997140000|2022-04-15 04:32:20|88116.4|87917.4|88111.1|87924|88116.5|87930.1|88102.9|87915.5|23
1649997150000|2022-04-15 04:32:30|88111|87926.3|88102.7|87922.8|88114.9|87932.7|88086.7|87914.9|24
1649997160000|2022-04-15 04:32:40|88102.4|87922.6|88110.6|87920.4|88116.3|87928.3|88097.5|87917.6|18
1649997170000|2022-04-15 04:32:50|88110.9|87914.7|88095.6|87921.9|88110.9|87931.3|88087.7|87914.7|16
1649997180000|2022-04-15 04:33:00|88095|87924.5|88107.5|87924.9|88113|87929.5|88094|87920.7|32
1649997190000|2022-04-15 04:33:10|88111.1|87922.4|88099.9|87930.4|88114.4|87930.4|88085|87918.3|40
1649997200000|2022-04-15 04:33:20|88103.7|87927.7|88107.8|87918.4|88117.8|87929.5|88102.7|87911.3|21
1649997210000|2022-04-15 04:33:30|88111.3|87916.2|88093.3|87921|88111.3|87930|88087.2|87913|27
1649997220000|2022-04-15 04:33:40|88090.9|87921.2|88094.2|87922.2|88096.9|87927.1|88087.4|87919|23
1649997230000|2022-04-15 04:33:50|88103.2|87917.3|88101.8|87920.6|88103.2|87925.3|88095.2|87917.3|18
1649997240000|2022-04-15 04:34:00|88101.5|87920.2|88109.8|87919.1|88109.8|87925.2|88100.1|87919.1|28
1649997250000|2022-04-15 04:34:10|88089.7|87921.9|88094.4|87923.4|88095.3|87927.5|88089.7|87919.1|21
1649997260000|2022-04-15 04:34:20|88101.2|87919.9|88106.2|87918.9|88107.9|87928.8|88096.9|87916.2|28
1649997270000|2022-04-15 04:34:30|88074.4|87922.6|88101.4|87920.1|88101.5|87933.8|88074.4|87919.8|27
1649997280000|2022-04-15 04:34:40|88097.7|87922.6|88101.2|87927.6|88102.4|87927.6|88095|87917.4|22
1649997290000|2022-04-15 04:34:50|88086.2|87925.4|88090.6|87924.5|88091.2|87932.6|88085.8|87920.7|15
1649997300000|2022-04-15 04:35:00|88088.7|87927|88071.2|87923.1|88107.9|87929.1|88071.2|87919.5|30
1649997310000|2022-04-15 04:35:10|88076|87927.5|88101.9|87927.8|88108.4|87935.9|88076|87921.4|31
1649997320000|2022-04-15 04:35:20|88103.7|87919.4|88106.7|87921.3|88112.4|87925.1|88103.6|87912.4|27
1649997330000|2022-04-15 04:35:30|88090.8|87919.1|88097.9|87921.5|88102.9|87926.4|88086.9|87916.2|29
1649997340000|2022-04-15 04:35:40|88096.3|87921|88102.9|87924.6|88103.2|87924.9|88095.3|87919.5|23
1649997350000|2022-04-15 04:35:50|88109.2|87923.5|88122.5|87922.5|88122.5|87934|88089.5|87917.8|34
1649997360000|2022-04-15 04:36:00|88109.1|87929.1|88108|87922.2|88114.6|87929.1|88107.4|87914.9|26
1649997370000|2022-04-15 04:36:10|88108.9|87924.9|88112.5|87919.1|88117.4|87931.2|88090.3|87913.1|33
1649997380000|2022-04-15 04:36:20|88116.9|87916.9|88117.8|87919.5|88122.5|87928.7|88105.2|87916.9|30
1649997390000|2022-04-15 04:36:30|88110.7|87922.7|88105.4|87921.8|88116.4|87925|88105.4|87918.9|30
1649997400000|2022-04-15 04:36:40|88105.3|87923.5|88101.3|87914.5|88117.2|87927.3|88087.4|87911.8|34
1649997410000|2022-04-15 04:36:50|88114.2|87914.3|88106.7|87921.7|88114.2|87927.1|88100.9|87914.3|37
1649997420000|2022-04-15 04:37:00|88106.6|87921.5|88103.3|87923.6|88110.2|87926.3|88099.2|87916|26
1649997430000|2022-04-15 04:37:10|88103.2|87925.1|88098.7|87913.7|88106.2|87925.1|88089.8|87913.7|26
1649997440000|2022-04-15 04:37:20|88097.6|87917.6|88101.5|87918.4|88102.7|87926.5|88095.3|87917.6|35
1649997450000|2022-04-15 04:37:30|88101.3|87918.3|88101|87918|88102.3|87923.3|88095.7|87914.8|14
1649997460000|2022-04-15 04:37:40|88100.9|87914.9|88098.5|87923.1|88108.2|87923.7|88093.9|87914.9|27
1649997470000|2022-04-15 04:37:50|88102.1|87925.2|88101.5|87921.5|88106.9|87925.2|88098.1|87913.4|26
1649997480000|2022-04-15 04:38:00|88101.4|87921.4|88099.3|87922.9|88102.9|87922.9|88096.6|87918.3|16
1649997490000|2022-04-15 04:38:10|88101.5|87919.3|88091|87921.1|88106.7|87925.1|88089|87914.9|25
1649997500000|2022-04-15 04:38:20|88093.1|87921.5|88098.6|87919.6|88102.2|87924.9|88093|87914.7|18
1649997510000|2022-04-15 04:38:30|88097.4|87919.4|88082.7|87924.4|88101.6|87925.6|88079.9|87916.9|16
1649997520000|2022-04-15 04:38:40|88086|87916.9|88103.2|87919.7|88116.4|87929.2|88086|87911.4|37
1649997530000|2022-04-15 04:38:50|88105.2|87920.6|88084.6|87923.1|88107.2|87928.3|88078.5|87917.5|29
1649997540000|2022-04-15 04:39:00|88082.3|87921.9|88091.1|87918.3|88091.1|87927.5|88082.3|87915.3|13
1649997550000|2022-04-15 04:39:10|88088.7|87923.2|88108.1|87919.1|88109.3|87924.9|88088.7|87916.6|22
1649997560000|2022-04-15 04:39:20|88107.9|87915|88091.2|87916.1|88107.9|87923.3|88090.1|87915|25
1649997570000|2022-04-15 04:39:30|88094.9|87916.4|88098.4|87924.5|88109.5|87928|88094.9|87912.7|25
1649997580000|2022-04-15 04:39:40|88105.7|87919.7|88083.4|87920.2|88109.7|87923.1|88082.6|87913.3|19
1649997590000|2022-04-15 04:39:50|88107.7|87907.7|88104.5|87921.8|88112.1|87933.3|88090.5|87906.4|25
1649997600000|2022-04-15 04:40:00|88103.3|87920.6|88099.7|87924|88105.8|87926.1|88093.9|87911.3|26
1649997610000|2022-04-15 04:40:10|88103.7|87918.3|88105.9|87918.3|88113.5|87923|88101.3|87915.3|31
1649997620000|2022-04-15 04:40:20|88106|87920.5|88112.8|87915.5|88117.5|87934.2|88095.9|87914.8|16
1649997630000|2022-04-15 04:40:30|88100.5|87925|88116.4|87917.1|88116.4|87927.1|88100.5|87911.2|22
1649997640000|2022-04-15 04:40:40|88115.4|87917.9|88110|87923.4|88115.4|87927.1|88104.2|87917.9|19
1649997650000|2022-04-15 04:40:50|88109.9|87919.9|88103.6|87917.2|88111.5|87922.2|88080|87911.2|18
1649997660000|2022-04-15 04:41:00|88105.8|87916.1|88098.9|87924.5|88107.6|87925.7|88096.4|87915.8|17
1649997670000|2022-04-15 04:41:10|88100.6|87923|88108.8|87919.7|88114.3|87924.8|88098.6|87910.8|18
1649997680000|2022-04-15 04:41:20|88108.4|87916.7|88098.5|87928.2|88114.1|87928.2|88085.2|87914.4|30
1649997690000|2022-04-15 04:41:30|88096.5|87929.7|88105.4|87921.4|88112.7|87929.7|88096.5|87915.9|27
1649997700000|2022-04-15 04:41:40|88111.5|87916.9|88088|87923.9|88111.9|87927.7|88076.2|87908.5|34
1649997710000|2022-04-15 04:41:50|88115.1|87921|88100.6|87921.9|88115.5|87933|88096.7|87915.3|27
1649997720000|2022-04-15 04:42:00|88104.6|87919.4|88093.3|87914.4|88104.6|87928.4|88081|87914.4|17
1649997730000|2022-04-15 04:42:10|88089.9|87916|88100.1|87919.7|88113.1|87922.3|88089.9|87912.3|21
1649997740000|2022-04-15 04:42:20|88098.9|87921.9|88102.4|87925.6|88104.9|87932.3|88074.7|87909.4|24
1649997750000|2022-04-15 04:42:30|88111.9|87918.9|88101.4|87924.3|88116.2|87929.4|88094.8|87911.2|28
1649997760000|2022-04-15 04:42:40|88099.5|87919.4|88093.5|87924.2|88104.7|87924.2|88083.4|87912.4|30
1649997770000|2022-04-15 04:42:50|88094.5|87919|88094.6|87920|88097.9|87925.9|88089.7|87917.3|25
1649997780000|2022-04-15 04:43:00|88094.5|87920.2|88092.8|87918.8|88098.7|87922.7|88086.8|87914.9|28
1649997790000|2022-04-15 04:43:10|88093.7|87914.8|88093.8|87923.2|88100.1|87923.2|88093.7|87914.8|23
1649997800000|2022-04-15 04:43:20|88094.4|87919.4|88096.1|87926.2|88102.7|87928.5|88080.5|87915.8|29
1649997810000|2022-04-15 04:43:30|88096.3|87926.1|88096.5|87922.5|88103.2|87928.2|88095.9|87917.7|27
1649997820000|2022-04-15 04:43:40|88097.8|87920.8|88095.5|87920.1|88108.1|87925.2|88083.9|87916.9|16
1649997830000|2022-04-15 04:43:50|88093.4|87913.3|88098.4|87922.1|88101.4|87924|88092.2|87912.3|18
1649997840000|2022-04-15 04:44:00|88098.2|87918.2|88083.9|87929.2|88098.2|87930.1|88081.2|87917.3|26
1649997850000|2022-04-15 04:44:10|88090.2|87929.6|88097.3|87927.6|88109.2|87932.2|88089.8|87920.1|22
1649997860000|2022-04-15 04:44:20|88098.1|87921.4|88099.8|87920.2|88109.1|87925.2|88097|87911.5|14
1649997870000|2022-04-15 04:44:30|88097.9|87921.3|88097.6|87917.5|88100.3|87926.9|88079|87917.5|20
1649997880000|2022-04-15 04:44:40|88098.3|87918.1|88094.5|87922|88100.4|87925.5|88089.6|87915.7|26
1649997890000|2022-04-15 04:44:50|88094.3|87923.3|88093.6|87919.4|88098.2|87923.3|88085.8|87916.8|28
1649997900000|2022-04-15 04:45:00|88090.2|87921|88105.7|87918.7|88107.2|87934.6|88090.1|87915.5|30
1649997910000|2022-04-15 04:45:10|88103.3|87921.9|88095.5|87922.7|88104.9|87922.7|88064.8|87913|21
1649997920000|2022-04-15 04:45:20|88093.2|87923.2|88095.6|87920.1|88105.7|87925.7|88093.2|87904.9|27
1649997930000|2022-04-15 04:45:30|88104.4|87912.8|88100.3|87917.6|88107.1|87920.2|88097|87909.3|20
1649997940000|2022-04-15 04:45:40|88102|87916.8|88092.5|87911.4|88103.3|87917|88084.9|87910.7|11
1649997950000|2022-04-15 04:45:50|88092.2|87913.7|88098.9|87920.3|88104.9|87922.8|88089.1|87910.9|13
1649997960000|2022-04-15 04:46:00|88099.3|87915.1|88088|87929.8|88104.3|87930|88082.5|87909|31
1649997970000|2022-04-15 04:46:10|88088.9|87929.5|88088.8|87922.5|88089.7|87935.6|88086.2|87918.2|9
1649997980000|2022-04-15 04:46:20|88094.8|87917.7|88101.8|87920.1|88101.8|87927.6|88089.3|87915.8|15
1649997990000|2022-04-15 04:46:30|88100.8|87919|88087.5|87920.1|88104.8|87920.1|88083.8|87910.2|13
1649998000000|2022-04-15 04:46:40|88086.8|87920.8|88092.6|87921.9|88096.4|87921.9|88086.8|87912.9|18
1649998010000|2022-04-15 04:46:50|88091.6|87920.8|88083.7|87925.6|88100.9|87929.7|88075.7|87918.5|24
1649998020000|2022-04-15 04:47:00|88083.1|87927.3|88097.5|87925.6|88105.3|87939.2|88080.8|87915.2|28
1649998030000|2022-04-15 04:47:10|88098.5|87926.6|88101.5|87931.6|88104.9|87937.3|88095.4|87912.9|20
1649998040000|2022-04-15 04:47:20|88101.3|87914.8|88095.3|87914.8|88101.3|87935|88074.8|87914.5|16
1649998050000|2022-04-15 04:47:30|88095.1|87916.9|88088.2|87923.9|88095.7|87933.3|88088.2|87915.8|14
1649998060000|2022-04-15 04:47:40|88089.4|87917.2|88083.4|87925|88097.8|87934.5|88073.3|87913|20
1649998070000|2022-04-15 04:47:50|88084.5|87915|88095|87923.7|88107|87938|88083.2|87910.5|26
1649998080000|2022-04-15 04:48:00|88100.6|87921.3|88098.6|87921|88103.2|87938.4|88076.7|87913.4|27
1649998090000|2022-04-15 04:48:10|88089.1|87925.3|88096.7|87923.7|88110.7|87933.2|88086.6|87908.9|23
1649998100000|2022-04-15 04:48:20|88098.1|87922|88093.2|87916.4|88098.1|87929.4|88080.4|87916|23
1649998110000|2022-04-15 04:48:30|88093.8|87917|88090.3|87922.9|88095.9|87933.5|88090|87914|17
1649998120000|2022-04-15 04:48:40|88090.6|87923.1|88078.2|87925|88093.8|87937.3|88077|87917.8|17
1649998130000|2022-04-15 04:48:50|88081.3|87927.6|88082.3|87927|88083.8|87933.3|88081.3|87923.1|15
1649998140000|2022-04-15 04:49:00|88083.6|87928.7|88094.2|87920.8|88103|87939.2|88083.6|87919.1|20
1649998150000|2022-04-15 04:49:10|88096|87919.6|88080.3|87919|88101.1|87925.7|88080.3|87916.6|12
1649998160000|2022-04-15 04:49:20|88085.4|87909.5|88089.1|87921.5|88097.5|87933.8|88085.4|87909.5|30
1649998170000|2022-04-15 04:49:30|88087.1|87920.4|88087|87927.6|88100.6|87933.3|88069.7|87912.2|18
1649998180000|2022-04-15 04:49:40|88086.6|87924.9|88095.7|87925.7|88126.1|87926.4|88086.6|87916.1|22
1649998190000|2022-04-15 04:49:50|88092.8|87928.4|88089.4|87918|88113.8|87928.4|88086.9|87912.9|26
1649998200000|2022-04-15 04:50:00|88088.6|87917.5|88095.9|87918.4|88097.4|87924.1|88086.5|87913.6|19
1649998210000|2022-04-15 04:50:10|88092.8|87921.5|88089.3|87920.6|88099.9|87928.6|88084.5|87911.8|22
1649998220000|2022-04-15 04:50:20|88089.9|87921.9|88088.2|87918.6|88089.9|87931.6|88087.2|87916.2|14
1649998230000|2022-04-15 04:50:30|88088.6|87917.7|88099.5|87918.4|88100.8|87935.2|88087|87916.2|25
1649998240000|2022-04-15 04:50:40|88099.2|87918.2|88097.1|87936.7|88114.2|87936.7|88080.9|87915.3|37
1649998250000|2022-04-15 04:50:50|88098.5|87923.1|88095.1|87921.6|88099.1|87928|88089.6|87914.7|21
1649998260000|2022-04-15 04:51:00|88098.4|87920.1|88091|87924.5|88099.8|87928.4|88078.5|87915|22
1649998270000|2022-04-15 04:51:10|88089.1|87923.4|88089|87926.3|88105.6|87928.5|88088.2|87919.6|22
1649998280000|2022-04-15 04:51:20|88090.3|87922.5|88094.1|87923.7|88095|87925.1|88085|87917.9|17
1649998290000|2022-04-15 04:51:30|88091.3|87923.5|88101.8|87923.7|88101.8|87938.5|88091.3|87913.5|18
1649998300000|2022-04-15 04:51:40|88104.1|87921.8|88096.2|87927.2|88104.1|87941.3|88095.5|87921.8|19
1649998310000|2022-04-15 04:51:50|88095.3|87942.2|88086.3|87929.5|88097|87942.2|88077.8|87923.4|19
1649998320000|2022-04-15 04:52:00|88085.1|87931.8|88101.4|87927.5|88101.7|87933.2|88084.5|87927.5|19
1649998330000|2022-04-15 04:52:10|88081.9|87925.3|88095.6|87927.3|88095.9|87930.9|88081.9|87921.4|16
1649998340000|2022-04-15 04:52:20|88092.2|87929.2|88094.4|87932.6|88103.3|87932.6|88092.2|87922.2|13
1649998350000|2022-04-15 04:52:30|88094.8|87931.4|88101.7|87930.1|88106.1|87939.6|88080.9|87924.4|25
1649998360000|2022-04-15 04:52:40|88101.1|87929.4|88099.3|87929.7|88107.6|87935.1|88093.2|87920.8|23
1649998370000|2022-04-15 04:52:50|88099.1|87930.8|88090.3|87925.7|88099.5|87932.7|88079.6|87921.8|23
1649998380000|2022-04-15 04:53:00|88089.5|87927.4|88087.7|87930.3|88089.5|87933.2|88079.2|87925.7|10
1649998390000|2022-04-15 04:53:10|88086.7|87932.3|88100.7|87926.9|88104.2|87938.3|88080.5|87925.5|18
1649998400000|2022-04-15 04:53:20|88090.6|87935.3|88092.8|87925.3|88092.8|87939.8|88088.6|87925.3|11
1649998410000|2022-04-15 04:53:30|88091.6|87930.6|88085.2|87943.2|88091.8|87945.2|88084.4|87930.6|11
1649998420000|2022-04-15 04:53:40|88084.9|87944.4|88074.5|87940.1|88090.2|87944.4|88072.8|87936.9|9
1649998430000|2022-04-15 04:53:50|88077.9|87942|88094|87932|88094.5|87942|88077.9|87932|16
1649998440000|2022-04-15 04:54:00|88093.5|87932.1|88080.8|87936.3|88093.5|87936.3|88079|87931.5|17
1649998450000|2022-04-15 04:54:10|88080.6|87934.9|88081.6|87941.1|88081.6|87941.9|88077.8|87934.9|13
1649998460000|2022-04-15 04:54:20|88081|87940.4|88092.6|87936.3|88100.5|87941|88079.3|87930.3|11
1649998470000|2022-04-15 04:54:30|88093.6|87934.7|88084.8|87906.9|88099.4|87935|88075.7|87903.8|43
1649998480000|2022-04-15 04:54:40|88086.4|87910.7|88075.8|87900.1|88086.4|87912.8|88066.1|87894.2|51
1649998490000|2022-04-15 04:54:50|88076.3|87901.7|88077.4|87901.6|88078.6|87904.8|88075|87892.9|39
1649998500000|2022-04-15 04:55:00|88077.9|87901.9|88085.8|87903.9|88098.5|87916|88073|87897.4|67
1649998510000|2022-04-15 04:55:10|88085.7|87903.8|88081.5|87908.1|88092.8|87913.9|88077.8|87896.8|61
1649998520000|2022-04-15 04:55:20|88081.3|87907.9|88084.2|87910.6|88092.1|87914|88070.8|87899.5|50
1649998530000|2022-04-15 04:55:30|88084.1|87906.3|88087.1|87915.5|88087.1|87915.5|88080.7|87906.1|26
1649998540000|2022-04-15 04:55:40|88087|87907.7|88078.7|87912.5|88087.1|87914.5|88073.6|87907.7|21
1649998550000|2022-04-15 04:55:50|88078.8|87912.6|88084.1|87906.9|88084.3|87922.6|88075.6|87898.6|55
1649998560000|2022-04-15 04:56:00|88083.8|87906.8|88090.5|87910.8|88093.8|87912.1|88083.8|87898|31
1649998570000|2022-04-15 04:56:10|88090|87909|88089.6|87910.6|88091.9|87912.3|88089.5|87904.6|10
1649998580000|2022-04-15 04:56:20|88089.5|87901.9|88087.7|87910.6|88091.7|87914.4|88071.6|87901.9|19
1649998590000|2022-04-15 04:56:30|88088.2|87911.1|88083.4|87908.4|88091.7|87911.1|88082.8|87902.5|20
1649998600000|2022-04-15 04:56:40|88083.1|87908.2|88088.6|87911.9|88090.6|87917.1|88069.8|87901.3|35
1649998610000|2022-04-15 04:56:50|88089.1|87910.4|88087.6|87911.2|88089.7|87914.3|88086.4|87898.6|20
1649998620000|2022-04-15 04:57:00|88086.2|87905.8|88076.6|87911.6|88087.1|87913.1|88069.5|87905.8|15
1649998630000|2022-04-15 04:57:10|88075.6|87903.3|88086.6|87906.7|88090.4|87908.8|88072.3|87902.1|16
1649998640000|2022-04-15 04:57:20|88085.5|87902.2|88079.6|87900.1|88088.6|87916.4|88068.6|87892.7|15
1649998650000|2022-04-15 04:57:30|88079.9|87903.9|88082.2|87904.3|88082.2|87911.3|88079.9|87897.4|22
1649998660000|2022-04-15 04:57:40|88081.6|87904.5|88083.5|87904.1|88083.5|87910.8|88081.2|87897.6|17
1649998670000|2022-04-15 04:57:50|88068.4|87908|88078.3|87913.6|88078.3|87914.8|88067.5|87901|27
1649998680000|2022-04-15 04:58:00|88078.7|87915.5|88090.8|87904.9|88091|87930.9|88073.8|87902.2|41
1649998690000|2022-04-15 04:58:10|88087.8|87903.1|88088.7|87906.7|88088.7|87910.4|88082.3|87897.3|14
1649998700000|2022-04-15 04:58:20|88089.4|87903.7|88069.4|87913.5|88090.9|87916.2|88069.4|87903.7|16
1649998710000|2022-04-15 04:58:30|88070.3|87905.3|88082.7|87912.4|88082.7|87912.9|88070.3|87902.3|16
1649998720000|2022-04-15 04:58:40|88082.2|87908.2|88084.3|87912.6|88085.4|87913.3|88081.6|87906.8|20
1649998730000|2022-04-15 04:58:50|88083.8|87907.1|88069|87903.6|88085.3|87915.6|88066.5|87903.6|12
1649998740000|2022-04-15 04:59:00|88069.7|87910.5|88078.3|87913.4|88078.3|87914.8|88069.7|87903.6|12
1649998750000|2022-04-15 04:59:10|88077.5|87912.7|88068|87920|88083.9|87920|88057.4|87893.1|13
1649998760000|2022-04-15 04:59:20|88076.2|87920.3|88082.1|87903.5|88083.3|87922.3|88076.2|87899.4|14
1649998770000|2022-04-15 04:59:30|88082.6|87908.7|88085.6|87908.7|88085.6|87917.7|88081.7|87899.4|17
1649998780000|2022-04-15 04:59:40|88084.9|87909.5|88065.2|87911.3|88085.8|87916.5|88061.1|87907.8|8
1649998790000|2022-04-15 04:59:50|88068.9|87914.6|88075.7|87910.4|88077.8|87916.7|88068.9|87904.8|21
1649998800000|2022-04-15 05:00:00|88076.9|87911.7|88083.1|87928.8|88083.1|87964.6|88014.6|87911.7|31
1649998810000|2022-04-15 05:00:10|88081.1|87931.2|88089.9|87936.5|88089.9|87981.6|88031.6|87931.2|54
1649998820000|2022-04-15 05:00:20|88088.6|87938.2|88075.1|87935.5|88091.4|87942.6|88073.6|87932.8|57
1649998830000|2022-04-15 05:00:30|88067.1|87928|88069.4|87913.3|88083.2|87935.5|88061.1|87913.3|65
1649998840000|2022-04-15 05:00:40|88066.9|87917.9|88062.9|87919.3|88069.5|87921.9|88059.4|87915.4|42
1649998850000|2022-04-15 05:00:50|88062.8|87917.6|88057.8|87921.3|88063.5|87922.2|88055.9|87917.5|18
1649998860000|2022-04-15 05:01:00|88058.2|87923.5|88056|87917.6|88068.9|87923.5|88052.6|87910.4|38
1649998870000|2022-04-15 05:01:10|88055.6|87918.4|88055.7|87915.4|88068.3|87919.2|88051.3|87911|43
1649998880000|2022-04-15 05:01:20|88055.4|87915.1|88056.2|87915.2|88058.3|87916.2|88054.3|87913.4|28
1649998890000|2022-04-15 05:01:30|88055.2|87918.8|88052.5|87919.1|88055.2|87919.8|88045.8|87914.3|20
1649998900000|2022-04-15 05:01:40|88052.4|87919.4|88065.8|87923.9|88068.5|87928.6|88052.4|87912.1|47
1649998910000|2022-04-15 05:01:50|88066.6|87922.7|88064.3|87920.8|88066.6|87924.5|88062.3|87918.6|32
1649998920000|2022-04-15 05:02:00|88064.4|87924.4|88062.9|87916.6|88064.4|87924.5|88052.8|87916.6|18
1649998930000|2022-04-15 05:02:10|88061.4|87917.2|88064.1|87918.7|88071|87921.4|88061.4|87914.1|29
1649998940000|2022-04-15 05:02:20|88053.2|87923.9|88059.5|87924.7|88060.4|87926.6|88051.9|87920.9|25
1649998950000|2022-04-15 05:02:30|88059.6|87916.8|88063.2|87918.5|88063.9|87924.4|88057.8|87916.8|27
1649998960000|2022-04-15 05:02:40|88063|87918.8|88064.2|87921.6|88065.8|87923.2|88061.6|87918.3|37
1649998970000|2022-04-15 05:02:50|88064.5|87921.4|88073.8|87916.2|88073.8|87925.7|88054.1|87914.4|38
1649998980000|2022-04-15 05:03:00|88073.2|87915.9|88068.3|87913.5|88073.2|87917.6|88064.6|87913|26
1649998990000|2022-04-15 05:03:10|88068.4|87914.4|88066.9|87919.2|88069.6|87920.6|88065.9|87913.5|17
1649999000000|2022-04-15 05:03:20|88055.8|87924.4|88056.6|87920|88059.1|87926|88051.6|87916.7|17
1649999010000|2022-04-15 05:03:30|88060.8|87916.4|88062.9|87916.1|88064.4|87919.3|88060.1|87914.6|14
1649999020000|2022-04-15 05:03:40|88051.2|87923|88065.1|87912|88065.1|87923|88050.3|87911.1|21
1649999030000|2022-04-15 05:03:50|88065.3|87913.7|88061.6|87915.7|88069.5|87922.3|88057.9|87911.4|27
1649999040000|2022-04-15 05:04:00|88061.5|87915.6|88050.6|87922.9|88061.5|87922.9|88050.6|87915.6|13
1649999050000|2022-04-15 05:04:10|88054.9|87920.7|88055.2|87920.8|88057.9|87920.8|88054.9|87915.4|6
1649999060000|2022-04-15 05:04:20|88011.4|87961.4|88023|87973|88054.3|87973|88011|87921.1|8
1649999070000|2022-04-15 05:04:30|88062.5|87916.9|88046.8|87918.5|88063.5|87920.7|88046.7|87912.7|5
1649999080000|2022-04-15 05:04:40|88049.6|87917|88044.9|87907.5|88058.4|87918.4|88044.9|87903.3|38
1649999090000|2022-04-15 05:04:50|88042.8|87903.8|88046.4|87907.8|88050.6|87952|88002|87901.6|39
1649999100000|2022-04-15 05:05:00|88046.1|87906.7|88035.6|87909|88047.7|87945.8|87993.9|87905.8|28
1649999110000|2022-04-15 05:05:10|88036.5|87909.5|88035.2|87905.8|88037.1|87909.5|88034.3|87904.7|19
1649999120000|2022-04-15 05:05:20|88039.6|87905.2|88034.9|87909.5|88039.6|87947.6|87994.1|87905|13
1649999130000|2022-04-15 05:05:30|88035.9|87907.8|88040.6|87909.1|88041.3|87909.9|88035.9|87904.3|17
1649999140000|2022-04-15 05:05:40|88040.5|87907|88038.8|87907.3|88046.5|87954.1|87999.6|87905.7|18
1649999150000|2022-04-15 05:05:50|88039.2|87906.5|88037.8|87904.1|88042|87910.8|88037.5|87904.1|15
1649999160000|2022-04-15 05:06:00|88041.1|87907.1|88039.9|87908.7|88041.1|87913.2|88038.1|87904.4|16
1649999170000|2022-04-15 05:06:10|88039.1|87908.2|88035.2|87908.6|88053.2|87947.3|87997.3|87903.2|41
1649999180000|2022-04-15 05:06:20|88040.6|87909.1|88045|87899.9|88049.7|87909.9|88032.2|87899.9|23
1649999190000|2022-04-15 05:06:30|88047.4|87899.8|88038.2|87909.2|88050.9|87909.2|88035.1|87898.9|30
1649999200000|2022-04-15 05:06:40|88041.3|87905.3|88041.2|87903.4|88046.6|87906.1|88041.2|87901.6|24
1649999210000|2022-04-15 05:06:50|88041.8|87905.3|88001.1|87951.1|88041.8|87951.3|88001.1|87901.9|20
1649999220000|2022-04-15 05:07:00|88001.9|87951.9|88037.4|87908.6|88039.4|87953.2|87993|87904.4|24
1649999230000|2022-04-15 05:07:10|88036.2|87910.5|87989.9|87939.9|88039.7|87948.2|87989.3|87895.6|36
1649999240000|2022-04-15 05:07:20|88023.2|87894.3|88026.1|87900.3|88026.1|87942.8|87987.1|87892.6|21
1649999250000|2022-04-15 05:07:30|88026.2|87900.6|87992.8|87942.8|88026.2|87942.8|87984.9|87900.6|30
1649999260000|2022-04-15 05:07:40|87992.6|87942.6|87990.9|87940.9|87993.3|87943.3|87988.7|87938.7|26
1649999270000|2022-04-15 05:07:50|87992.5|87942.5|87989.4|87939.4|87992.5|87942.5|87985.8|87935.8|23
1649999280000|2022-04-15 05:08:00|87990.8|87940.8|87993.8|87943.8|87994.7|87944.7|87988.5|87938.5|14
1649999290000|2022-04-15 05:08:10|87993.3|87943.3|87993.6|87943.6|87995.8|87945.8|87985.4|87935.4|27
1649999300000|2022-04-15 05:08:20|87993.4|87943.4|87996.2|87946.2|87996.2|87946.2|87991.3|87941.3|11
1649999310000|2022-04-15 05:08:30|87994.7|87944.7|87993.1|87943.1|87994.8|87944.8|87990.8|87940.8|14
1649999320000|2022-04-15 05:08:40|87995.6|87945.6|87992.2|87942.2|87995.6|87945.6|87992.2|87942.2|14
1649999330000|2022-04-15 05:08:50|87992|87942|87990.9|87940.9|87994.6|87944.6|87989.1|87939.1|16
1649999340000|2022-04-15 05:09:00|87991.2|87941.2|87995.2|87945.2|87995.9|87945.9|87989.1|87939.1|27
1649999350000|2022-04-15 05:09:10|87995.3|87945.3|87998.8|87948.8|87998.8|87948.8|87993.7|87943.7|11
1649999360000|2022-04-15 05:09:20|87995.8|87945.8|87996.3|87946.3|87998.1|87948.1|87995|87945|14
1649999370000|2022-04-15 05:09:30|87995.8|87945.8|87998.4|87948.4|87999.1|87949.1|87990.7|87940.7|28
1649999380000|2022-04-15 05:09:40|87998.7|87948.7|87997.8|87947.8|87998.7|87948.7|87997|87947|14
1649999390000|2022-04-15 05:09:50|87996.5|87946.5|87997.8|87947.8|87998.8|87948.8|87989.2|87939.2|23
1649999400000|2022-04-15 05:10:00|87996|87946|87988.4|87938.4|87998.6|87948.6|87986.2|87936.2|36
1649999410000|2022-04-15 05:10:10|87992.3|87942.3|87988.2|87938.2|87992.9|87942.9|87987.4|87937.4|12
1649999420000|2022-04-15 05:10:20|87991.3|87941.3|87985.9|87935.9|87991.3|87941.3|87985.9|87935.9|12
1649999430000|2022-04-15 05:10:30|87987.8|87937.8|87983|87933|87987.8|87937.8|87980.7|87930.7|8
1649999440000|2022-04-15 05:10:40|87989.4|87939.4|87988.5|87938.5|87989.9|87939.9|87985.1|87935.1|12
1649999450000|2022-04-15 05:10:50|87989|87939|87991|87941|87993.3|87943.3|87989|87939|11
1649999460000|2022-04-15 05:11:00|87991.6|87941.6|87987.4|87937.4|87991.6|87941.6|87985.8|87935.8|20
1649999470000|2022-04-15 05:11:10|87985.6|87935.6|87987.5|87937.5|87988.2|87938.2|87985.6|87935.6|4
1649999480000|2022-04-15 05:11:20|87986.5|87936.5|87988.1|87938.1|87988.6|87938.6|87985.9|87935.9|8
1649999490000|2022-04-15 05:11:30|87989.3|87939.3|87978.6|87928.6|87989.3|87939.3|87977.6|87927.6|4
1649999500000|2022-04-15 05:11:40|87974.6|87924.6|87988.8|87938.8|87990.3|87940.3|87972.7|87922.7|19
1649999510000|2022-04-15 05:11:50|87990.4|87940.4|87989.6|87939.6|87993.5|87943.5|87987.2|87937.2|39
1649999520000|2022-04-15 05:12:00|87988.1|87938.1|87986.6|87936.6|87990.3|87940.3|87986.6|87936.6|16
1649999530000|2022-04-15 05:12:10|87986.9|87936.9|87988.5|87938.5|87988.8|87938.8|87986.9|87936.9|15
1649999540000|2022-04-15 05:12:20|87987.7|87937.7|87987.2|87937.2|87988.6|87938.6|87984.8|87934.8|18
1649999550000|2022-04-15 05:12:30|87984|87934|87983.8|87933.8|87986.7|87936.7|87982.1|87932.1|10
1649999560000|2022-04-15 05:12:40|87983.9|87933.9|87986.5|87936.5|87986.7|87936.7|87981.1|87931.1|12
1649999570000|2022-04-15 05:12:50|87983.5|87933.5|87986|87936|87988.9|87938.9|87983.5|87933.5|16
1649999580000|2022-04-15 05:13:00|87985.8|87935.8|87987.3|87937.3|87987.7|87937.7|87985.3|87935.3|15
1649999590000|2022-04-15 05:13:10|87987.4|87937.4|87993.7|87943.7|87998.6|87948.6|87987.4|87937.4|23
1649999600000|2022-04-15 05:13:20|87993.8|87943.8|87996.6|87946.6|87997.6|87947.6|87993.8|87943.8|23
1649999610000|2022-04-15 05:13:30|87996.8|87946.8|87997.9|87947.9|87998.3|87948.3|87994.7|87944.7|20
1649999620000|2022-04-15 05:13:40|88001.1|87951.1|87996.5|87946.5|88002.2|87952.2|87995.9|87945.9|16
1649999630000|2022-04-15 05:13:50|87995.1|87945.1|87993.8|87943.8|87996.9|87946.9|87993.5|87943.5|14
1649999640000|2022-04-15 05:14:00|87993.6|87943.6|87993|87943|87996.3|87946.3|87993|87943|15
1649999650000|2022-04-15 05:14:10|87993.9|87943.9|87993.3|87943.3|87998.3|87948.3|87992.2|87942.2|14
1649999660000|2022-04-15 05:14:20|87995.7|87945.7|87997.6|87947.6|87997.7|87947.7|87989.2|87939.2|17
1649999670000|2022-04-15 05:14:30|87997|87947|87997.4|87947.4|88001.2|87951.2|87994.7|87944.7|12
1649999680000|2022-04-15 05:14:40|87997.3|87947.3|87997.9|87947.9|88000|87950|87993.5|87943.5|12
1649999690000|2022-04-15 05:14:50|87998.1|87948.1|87997.1|87947.1|87998.6|87948.6|87996.2|87946.2|17
1649999700000|2022-04-15 05:15:00|87997.4|87947.4|87990.9|87940.9|87998.5|87948.5|87988.7|87938.7|33
1649999710000|2022-04-15 05:15:10|87991.6|87941.6|87994.3|87944.3|87995|87945|87988.7|87938.7|23
1649999720000|2022-04-15 05:15:20|87985.4|87935.4|87990.4|87940.4|87994.4|87944.4|87985.4|87935.4|17
1649999730000|2022-04-15 05:15:30|87989.2|87939.2|87989.5|87939.5|87994.7|87944.7|87986.5|87936.5|22
1649999740000|2022-04-15 05:15:40|87988.6|87938.6|87989.5|87939.5|87989.9|87939.9|87983.2|87933.2|9
1649999750000|2022-04-15 05:15:50|87990.1|87940.1|87991.5|87941.5|87991.5|87941.5|87988.2|87938.2|13
1649999760000|2022-04-15 05:16:00|87991.8|87941.8|87997.5|87947.5|87997.5|87947.5|87984.9|87934.9|11
1649999770000|2022-04-15 05:16:10|87992.8|87942.8|87994.8|87944.8|87994.8|87944.8|87992.8|87942.8|12
1649999780000|2022-04-15 05:16:20|87995.2|87945.2|87988.6|87938.6|87995.2|87945.2|87980|87930|12
1649999790000|2022-04-15 05:16:30|87991.7|87941.7|87992.5|87942.5|87994.4|87944.4|87990.1|87940.1|17
1649999800000|2022-04-15 05:16:40|87987.6|87937.6|87991.2|87941.2|87992.3|87942.3|87987.6|87937.6|23
1649999810000|2022-04-15 05:16:50|87988.6|87938.6|87989.7|87939.7|87991.8|87941.8|87988.5|87938.5|17
1649999820000|2022-04-15 05:17:00|87989.6|87939.6|87989.1|87939.1|87994.3|87944.3|87987|87937|16
1649999830000|2022-04-15 05:17:10|87992.1|87942.1|87990.6|87940.6|87994.6|87944.6|87986.2|87936.2|11
1649999840000|2022-04-15 05:17:20|87991.1|87941.1|87991.3|87941.3|87993.8|87943.8|87988.6|87938.6|14
1649999850000|2022-04-15 05:17:30|87991.4|87941.4|87987.9|87937.9|87997.5|87947.5|87987.9|87937.9|16
1649999860000|2022-04-15 05:17:40|87990.1|87940.1|87991.7|87941.7|87993.7|87943.7|87990.1|87940.1|14
1649999870000|2022-04-15 05:17:50|87992.2|87942.2|87997.4|87947.4|87998.6|87948.6|87989.4|87939.4|10
1649999880000|2022-04-15 05:18:00|87997.2|87947.2|87988.8|87938.8|87997.2|87947.2|87988.8|87938.8|16
1649999890000|2022-04-15 05:18:10|87993.4|87943.4|87995.3|87945.3|87997.7|87947.7|87991.3|87941.3|15
1649999900000|2022-04-15 05:18:20|87996.2|87946.2|87986.8|87936.8|87996.2|87946.2|87986.8|87936.8|7
1649999910000|2022-04-15 05:18:30|87990.3|87940.3|87992.6|87942.6|87996|87946|87989.9|87939.9|16
1649999920000|2022-04-15 05:18:40|87993.2|87943.2|87995.8|87945.8|87996.6|87946.6|87990.7|87940.7|21
1649999930000|2022-04-15 05:18:50|87995.7|87945.7|87991|87941|87996.5|87946.5|87986.2|87936.2|26
1649999940000|2022-04-15 05:19:00|87990.8|87940.8|87990.8|87940.8|87991.8|87941.8|87988.5|87938.5|22
1649999950000|2022-04-15 05:19:10|87994.1|87944.1|87987.5|87937.5|87994.1|87944.1|87987.5|87937.5|11
1649999960000|2022-04-15 05:19:20|87988.4|87938.4|87984.6|87934.6|87990.8|87940.8|87984.6|87934.6|26
1649999970000|2022-04-15 05:19:30|87984.8|87934.8|87991.3|87941.3|87991.5|87941.5|87984.8|87934.8|26
1649999980000|2022-04-15 05:19:40|87992.1|87942.1|87988.7|87938.7|87993.2|87943.2|87986.3|87936.3|21
1649999990000|2022-04-15 05:19:50|87989.9|87939.9|87988.8|87938.8|87989.9|87939.9|87984.2|87934.2|11
1650000000000|2022-04-15 05:20:00|87988.2|87938.2|87989.9|87939.9|87990.2|87940.2|87987.3|87937.3|24
1650000010000|2022-04-15 05:20:10|87990.1|87940.1|87991|87941|87991.6|87941.6|87984.7|87934.7|21
1650000020000|2022-04-15 05:20:20|87990.5|87940.5|87986.6|87936.6|87990.5|87940.5|87984.6|87934.6|17
1650000030000|2022-04-15 05:20:30|87987.3|87937.3|87987.8|87937.8|87988.9|87938.9|87986|87936|13
1650000040000|2022-04-15 05:20:40|87985.6|87935.6|87985.7|87935.7|87987.2|87937.2|87985.2|87935.2|8
1650000050000|2022-04-15 05:20:50|87978.5|87928.5|87977.7|87927.7|87979.1|87929.1|87977.7|87927.7|6
1650000060000|2022-04-15 05:21:00|87988.2|87938.2|87987.3|87937.3|87989.5|87939.5|87986.2|87936.2|13
1650000070000|2022-04-15 05:21:10|87988.1|87938.1|87986.5|87936.5|87991.5|87941.5|87983.5|87933.5|19
1650000080000|2022-04-15 05:21:20|87987.2|87937.2|87989|87939|87989|87939|87984.9|87934.9|13
1650000090000|2022-04-15 05:21:30|87994.1|87944.1|87993.1|87943.1|87994.1|87944.1|87992.3|87942.3|10
1650000100000|2022-04-15 05:21:40|87993.8|87943.8|87978.6|87928.6|87993.8|87943.8|87976.9|87926.9|6
1650000110000|2022-04-15 05:21:50|87996.3|87946.3|87990.9|87940.9|87996.3|87946.3|87985|87935|16
1650000120000|2022-04-15 05:22:00|87991.7|87941.7|87987.3|87937.3|87992.2|87942.2|87983.8|87933.8|17
1650000130000|2022-04-15 05:22:10|87989.4|87939.4|87989.8|87939.8|87991.7|87941.7|87986.6|87936.6|8
1650000140000|2022-04-15 05:22:20|87990.9|87940.9|87977.5|87927.5|87994.2|87944.2|87972.1|87922.1|37
1650000150000|2022-04-15 05:22:30|87978.3|87928.3|87976.5|87926.5|87984.9|87934.9|87976.5|87926.5|14
1650000160000|2022-04-15 05:22:40|87981.4|87931.4|87977.1|87927.1|87981.4|87931.4|87974.2|87924.2|10
1650000170000|2022-04-15 05:22:50|87980.9|87930.9|87971.4|87921.4|87980.9|87930.9|87971.4|87921.4|8
1650000180000|2022-04-15 05:23:00|87979.7|87929.7|87975.7|87925.7|87980.4|87930.4|87974.1|87924.1|10
1650000190000|2022-04-15 05:23:10|87978.6|87928.6|87981.4|87931.4|87981.6|87931.6|87973.4|87923.4|19
1650000200000|2022-04-15 05:23:20|87979.4|87929.4|87977.7|87927.7|87980.3|87930.3|87975|87925|12
1650000210000|2022-04-15 05:23:30|87978.1|87928.1|87977|87927|87979.9|87929.9|87976.6|87926.6|23
1650000220000|2022-04-15 05:23:40|87972.9|87922.9|87979|87929|87979|87929|87972.9|87922.9|7
1650000230000|2022-04-15 05:23:50|87979.3|87929.3|87977.4|87927.4|87979.3|87929.3|87975.5|87925.5|11
1650000240000|2022-04-15 05:24:00|87977.5|87927.5|87979.3|87929.3|87981.5|87931.5|87977.5|87927.5|19
1650000250000|2022-04-15 05:24:10|87980.2|87930.2|87980.6|87930.6|87981.1|87931.1|87978.6|87928.6|13
1650000260000|2022-04-15 05:24:20|87980.3|87930.3|87976.5|87926.5|87980.9|87930.9|87976.5|87926.5|22
1650000270000|2022-04-15 05:24:30|87976|87926|87978.7|87928.7|87980.1|87930.1|87976|87926|16
1650000280000|2022-04-15 05:24:40|87979.2|87929.2|87980|87930|87980|87930|87974.8|87924.8|7
1650000290000|2022-04-15 05:24:50|87979.9|87929.9|87977.8|87927.8|87979.9|87929.9|87973.6|87923.6|8
1650000300000|2022-04-15 05:25:00|87978.7|87928.7|87983.5|87933.5|87983.6|87933.6|87977.7|87927.7|11
1650000310000|2022-04-15 05:25:10|87983.3|87933.3|87980.4|87930.4|87984.6|87934.6|87978.6|87928.6|21
1650000320000|2022-04-15 05:25:20|87980.6|87930.6|87980.3|87930.3|87982.4|87932.4|87977.8|87927.8|10
1650000330000|2022-04-15 05:25:30|87980.8|87930.8|87979|87929|87983.6|87933.6|87979|87929|16
1650000340000|2022-04-15 05:25:40|87980.1|87930.1|87980.7|87930.7|87985.9|87935.9|87980.1|87930.1|15
1650000350000|2022-04-15 05:25:50|87985|87935|87985.9|87935.9|87985.9|87935.9|87981.1|87931.1|9
1650000360000|2022-04-15 05:26:00|87983.1|87933.1|87984.1|87934.1|87986|87936|87981.9|87931.9|19
1650000370000|2022-04-15 05:26:10|87984.2|87934.2|87982.2|87932.2|87985.6|87935.6|87981.6|87931.6|12
1650000380000|2022-04-15 05:26:20|87980.5|87930.5|87982.8|87932.8|87983.3|87933.3|87980.2|87930.2|9
1650000390000|2022-04-15 05:26:30|87981.9|87931.9|87983|87933|87984.3|87934.3|87979.8|87929.8|4
1650000400000|2022-04-15 05:26:40|87982.4|87932.4|87987.6|87937.6|87987.6|87937.6|87982.3|87932.3|24
1650000410000|2022-04-15 05:26:50|87982.3|87932.3|87982.6|87932.6|87985.9|87935.9|87982.3|87932.3|11
1650000420000|2022-04-15 05:27:00|87983|87933|87981.8|87931.8|87983|87933|87979.5|87929.5|18
1650000430000|2022-04-15 05:27:10|87981.1|87931.1|87978.6|87928.6|87982|87932|87977.9|87927.9|11
1650000440000|2022-04-15 05:27:20|87984.7|87934.7|87983.6|87933.6|87984.7|87934.7|87980.4|87930.4|16
1650000450000|2022-04-15 05:27:30|87983.5|87933.5|87982.6|87932.6|87984.9|87934.9|87982.6|87932.6|16
1650000460000|2022-04-15 05:27:40|87981.8|87931.8|87983.2|87933.2|87985.6|87935.6|87981.8|87931.8|18
1650000470000|2022-04-15 05:27:50|87982.3|87932.3|87981.2|87931.2|87985.1|87935.1|87981.2|87931.2|14
1650000480000|2022-04-15 05:28:00|87980.4|87930.4|87981.4|87931.4|87984.9|87934.9|87979.3|87929.3|17
1650000490000|2022-04-15 05:28:10|87980.1|87930.1|87981|87931|87983.2|87933.2|87978.1|87928.1|10
1650000500000|2022-04-15 05:28:20|87980.1|87930.1|87985.6|87935.6|87985.9|87935.9|87980.1|87930.1|13
1650000510000|2022-04-15 05:28:30|87985.1|87935.1|87983.6|87933.6|87985.6|87935.6|87982.8|87932.8|13
1650000520000|2022-04-15 05:28:40|87981.6|87931.6|87982.2|87932.2|87986.5|87936.5|87978.8|87928.8|25
1650000530000|2022-04-15 05:28:50|87982.7|87932.7|87982.1|87932.1|87982.7|87932.7|87978.3|87928.3|17
1650000540000|2022-04-15 05:29:00|87982.4|87932.4|87979.4|87929.4|87984.1|87934.1|87979|87929|31
1650000550000|2022-04-15 05:29:10|87980.5|87930.5|87984|87934|87984|87934|87979|87929|15
1650000560000|2022-04-15 05:29:20|87984.1|87934.1|87986|87936|87986|87936|87981.4|87931.4|12
1650000570000|2022-04-15 05:29:30|87983.8|87933.8|87981.9|87931.9|87983.8|87933.8|87977.3|87927.3|23
1650000580000|2022-04-15 05:29:40|87981.5|87931.5|87985.3|87935.3|87985.3|87935.3|87980.7|87930.7|29
1650000590000|2022-04-15 05:29:50|87984.1|87934.1|87981.2|87931.2|87984.5|87934.5|87980.3|87930.3|5
1650000600000|2022-04-15 05:30:00|87979.7|87929.7|87978.9|87928.9|87982.9|87932.9|87978.9|87928.9|15
1650000610000|2022-04-15 05:30:10|87980.2|87930.2|87981|87931|87983.7|87933.7|87980|87930|11
1650000620000|2022-04-15 05:30:20|87985|87935|87990.5|87940.5|87992.3|87942.3|87980.2|87930.2|22
1650000630000|2022-04-15 05:30:30|87977.4|87927.4|87985.9|87935.9|87988.9|87938.9|87977.4|87927.4|19
1650000640000|2022-04-15 05:30:40|87987.3|87937.3|87987.9|87937.9|87989.5|87939.5|87985.6|87935.6|14
1650000650000|2022-04-15 05:30:50|87986.5|87936.5|87984.1|87934.1|87986.5|87936.5|87983.8|87933.8|12
1650000660000|2022-04-15 05:31:00|87985.4|87935.4|87986.4|87936.4|87986.4|87936.4|87982.4|87932.4|11
1650000670000|2022-04-15 05:31:10|87986.1|87936.1|87987|87937|87987.6|87937.6|87983|87933|10
1650000680000|2022-04-15 05:31:20|87988.2|87938.2|87990.8|87940.8|87992|87942|87986.3|87936.3|10
1650000690000|2022-04-15 05:31:30|87990.3|87940.3|87990.1|87940.1|87990.6|87940.6|87985.9|87935.9|14
1650000700000|2022-04-15 05:31:40|87990|87940|87994.6|87944.6|87994.6|87944.6|87984.5|87934.5|17
1650000710000|2022-04-15 05:31:50|87994.7|87944.7|87992.2|87942.2|87994.7|87944.7|87991.1|87941.1|19
1650000720000|2022-04-15 05:32:00|87992.3|87942.3|87992.1|87942.1|87995|87945|87983.4|87933.4|41
1650000730000|2022-04-15 05:32:10|87992.5|87942.5|87992.1|87942.1|87995.8|87945.8|87988.6|87938.6|30
1650000740000|2022-04-15 05:32:20|87992.4|87942.4|87992.3|87942.3|87993|87943|87987.3|87937.3|18
1650000750000|2022-04-15 05:32:30|87993.2|87943.2|87991.6|87941.6|87995.2|87945.2|87991.2|87941.2|19
1650000760000|2022-04-15 05:32:40|87990.8|87940.8|87992.9|87942.9|87995.1|87945.1|87990.8|87940.8|23
1650000770000|2022-04-15 05:32:50|87992.6|87942.6|87994.8|87944.8|87994.8|87944.8|87990|87940|26
1650000780000|2022-04-15 05:33:00|87993.5|87943.5|87989.8|87939.8|87993.5|87943.5|87986|87936|25
1650000790000|2022-04-15 05:33:10|87989.4|87939.4|87990.5|87940.5|87992.4|87942.4|87985.8|87935.8|32
1650000800000|2022-04-15 05:33:20|87990.7|87940.7|87989.7|87939.7|87991.2|87941.2|87988.3|87938.3|31
1650000810000|2022-04-15 05:33:30|87986.9|87936.9|87987.1|87937.1|87989.4|87939.4|87985.6|87935.6|25
1650000820000|2022-04-15 05:33:40|87988.5|87938.5|87985|87935|87988.8|87938.8|87984.1|87934.1|13
1650000830000|2022-04-15 05:33:50|87981.9|87931.9|87989.5|87939.5|87989.5|87939.5|87981.9|87931.9|18
1650000840000|2022-04-15 05:34:00|87989.6|87939.6|87988.4|87938.4|87989.6|87939.6|87982.4|87932.4|23
1650000850000|2022-04-15 05:34:10|87988.3|87938.3|87986.6|87936.6|87988.9|87938.9|87986|87936|17
1650000860000|2022-04-15 05:34:20|87982.9|87932.9|87983.3|87933.3|87986.8|87936.8|87982.9|87932.9|26
1650000870000|2022-04-15 05:34:30|87983.2|87933.2|87984.8|87934.8|87987.4|87937.4|87983.2|87933.2|22
1650000880000|2022-04-15 05:34:40|87985.5|87935.5|87985.8|87935.8|87987.1|87937.1|87983.2|87933.2|12
1650000890000|2022-04-15 05:34:50|87986.8|87936.8|87986.2|87936.2|87988|87938|87984.9|87934.9|25
1650000900000|2022-04-15 05:35:00|87986.1|87936.1|87987.9|87937.9|87987.9|87937.9|87984.9|87934.9|18
1650000910000|2022-04-15 05:35:10|87988|87938|87983|87933|87988|87938|87982.9|87932.9|24
1650000920000|2022-04-15 05:35:20|87984.4|87934.4|87982.6|87932.6|87986.2|87936.2|87982.6|87932.6|22
1650000930000|2022-04-15 05:35:30|87982.2|87932.2|87985.3|87935.3|87985.6|87935.6|87982.2|87932.2|16
1650000940000|2022-04-15 05:35:40|87985.5|87935.5|87987.7|87937.7|87988.9|87938.9|87984.2|87934.2|20
1650000950000|2022-04-15 05:35:50|87988.1|87938.1|87987.3|87937.3|87988.6|87938.6|87987.3|87937.3|13
1650000960000|2022-04-15 05:36:00|87984.5|87934.5|87985.6|87935.6|87989.1|87939.1|87983.6|87933.6|26
1650000970000|2022-04-15 05:36:10|87985.7|87935.7|87984|87934|87987.5|87937.5|87983.3|87933.3|19
1650000980000|2022-04-15 05:36:20|87980.1|87930.1|87982.5|87932.5|87984|87934|87980.1|87930.1|4
1650000990000|2022-04-15 05:36:30|87979.6|87929.6|87988.5|87938.5|87988.5|87938.5|87979.6|87929.6|7
1650001000000|2022-04-15 05:36:40|87989|87939|87982.9|87932.9|87989|87939|87982.9|87932.9|10
1650001010000|2022-04-15 05:36:50|87987.5|87937.5|87986.4|87936.4|87989.6|87939.6|87986.4|87936.4|13
1650001020000|2022-04-15 05:37:00|87986.8|87936.8|87984.4|87934.4|87988.1|87938.1|87984.2|87934.2|12
1650001030000|2022-04-15 05:37:10|87980|87930|87986.1|87936.1|87986.5|87936.5|87980|87930|10
1650001040000|2022-04-15 05:37:20|87986.3|87936.3|87980.7|87930.7|87986.3|87936.3|87980.7|87930.7|6
1650001050000|2022-04-15 05:37:30|87982.9|87932.9|87985.2|87935.2|87989.5|87939.5|87982.9|87932.9|18
1650001060000|2022-04-15 05:37:40|87987.6|87937.6|87987.1|87937.1|87988.7|87938.7|87984.9|87934.9|18
1650001070000|2022-04-15 05:37:50|87987.4|87937.4|87986.3|87936.3|87988.3|87938.3|87985.3|87935.3|20
1650001080000|2022-04-15 05:38:00|87986.6|87936.6|87984.7|87934.7|87987.7|87937.7|87984.1|87934.1|21
1650001090000|2022-04-15 05:38:10|87985.5|87935.5|87987.6|87937.6|87988.2|87938.2|87983.3|87933.3|9
1650001100000|2022-04-15 05:38:20|87983.3|87933.3|87989.5|87939.5|87989.5|87939.5|87983.2|87933.2|11
1650001110000|2022-04-15 05:38:30|87989.7|87939.7|87988.6|87938.6|87990.6|87940.6|87987.6|87937.6|16
1650001120000|2022-04-15 05:38:40|87988.8|87938.8|87986.2|87936.2|87989.1|87939.1|87986.2|87936.2|8
1650001130000|2022-04-15 05:38:50|87988.6|87938.6|87985.3|87935.3|87990.4|87940.4|87983.6|87933.6|15
1650001140000|2022-04-15 05:39:00|87985.8|87935.8|87984.3|87934.3|87985.8|87935.8|87982.1|87932.1|8
1650001150000|2022-04-15 05:39:10|87981.1|87931.1|87982.5|87932.5|87986.5|87936.5|87981.1|87931.1|14
1650001160000|2022-04-15 05:39:20|87982.6|87932.6|87984.5|87934.5|87987.5|87937.5|87982.1|87932.1|24
1650001170000|2022-04-15 05:39:30|87987.5|87937.5|87987.2|87937.2|87987.5|87937.5|87984.7|87934.7|22
1650001180000|2022-04-15 05:39:40|87987.5|87937.5|87984.8|87934.8|87988.1|87938.1|87981.2|87931.2|16
1650001190000|2022-04-15 05:39:50|87986|87936|87982.3|87932.3|87986.4|87936.4|87982.3|87932.3|12
1650001200000|2022-04-15 05:40:00|87984|87934|87982.3|87932.3|87985.1|87935.1|87981.7|87931.7|27
1650001210000|2022-04-15 05:40:10|87983.3|87933.3|87985.6|87935.6|87986.7|87936.7|87980.8|87930.8|27
1650001220000|2022-04-15 05:40:20|87986.1|87936.1|87984.1|87934.1|87986.8|87936.8|87983.8|87933.8|46
1650001230000|2022-04-15 05:40:30|87982.9|87932.9|87984.9|87934.9|87987|87937|87982.4|87932.4|38
1650001240000|2022-04-15 05:40:40|87984.8|87934.8|87980.8|87930.8|87985.1|87935.1|87980.8|87930.8|30
1650001250000|2022-04-15 05:40:50|87980.2|87930.2|87982.3|87932.3|87982.4|87932.4|87978.3|87928.3|26
1650001260000|2022-04-15 05:41:00|87982.4|87932.4|87981.3|87931.3|87983|87933|87980.2|87930.2|19
1650001270000|2022-04-15 05:41:10|87981.1|87931.1|87985.6|87935.6|87986.4|87936.4|87980.6|87930.6|25
1650001280000|2022-04-15 05:41:20|87985.1|87935.1|87982.1|87932.1|87985.1|87935.1|87980.2|87930.2|32
1650001290000|2022-04-15 05:41:30|87980.3|87930.3|87980.7|87930.7|87983|87933|87970.4|87920.4|28
1650001300000|2022-04-15 05:41:40|87970.4|87920.4|87978.8|87928.8|87978.8|87928.8|87970.4|87920.4|23
1650001310000|2022-04-15 05:41:50|87979.5|87929.5|87973|87923|87979.5|87929.5|87973|87923|14
1650001320000|2022-04-15 05:42:00|87975.1|87925.1|87970.7|87920.7|87979.4|87929.4|87968.5|87918.5|39
1650001330000|2022-04-15 05:42:10|87970.2|87920.2|87972.3|87922.3|87973.5|87923.5|87968|87918|36
1650001340000|2022-04-15 05:42:20|87973.8|87923.8|87973|87923|87974.7|87924.7|87970.9|87920.9|36
1650001350000|2022-04-15 05:42:30|87971.5|87921.5|87973.5|87923.5|87974.5|87924.5|87970.8|87920.8|28
1650001360000|2022-04-15 05:42:40|87971.4|87921.4|87971.2|87921.2|87972.8|87922.8|87969.6|87919.6|31
1650001370000|2022-04-15 05:42:50|87971|87921|87973.3|87923.3|87973.3|87923.3|87968.9|87918.9|16
1650001380000|2022-04-15 05:43:00|87972.6|87922.6|87969.2|87919.2|87973.7|87923.7|87969.2|87919.2|28
1650001390000|2022-04-15 05:43:10|87971|87921|87971.3|87921.3|87972.7|87922.7|87969.2|87919.2|31
1650001400000|2022-04-15 05:43:20|87970.9|87920.9|87972.7|87922.7|87974.4|87924.4|87967.1|87917.1|17
1650001410000|2022-04-15 05:43:30|87973|87923|87967.6|87917.6|87973|87923|87967.5|87917.5|16
1650001420000|2022-04-15 05:43:40|87968.9|87918.9|87966.2|87916.2|87970.4|87920.4|87966.2|87916.2|13
1650001430000|2022-04-15 05:43:50|87969|87919|87972.2|87922.2|87973.3|87923.3|87967.1|87917.1|27
1650001440000|2022-04-15 05:44:00|87972|87922|87972.2|87922.2|87974.4|87924.4|87968.8|87918.8|29
1650001450000|2022-04-15 05:44:10|87970.9|87920.9|87972.7|87922.7|87974.2|87924.2|87970.7|87920.7|41
1650001460000|2022-04-15 05:44:20|87973.3|87923.3|87971.8|87921.8|87974.2|87924.2|87967.1|87917.1|24
1650001470000|2022-04-15 05:44:30|87972.1|87922.1|87968.8|87918.8|87972.3|87922.3|87967.8|87917.8|28
1650001480000|2022-04-15 05:44:40|87969.2|87919.2|87968.9|87918.9|87970.7|87920.7|87968.7|87918.7|19
1650001490000|2022-04-15 05:44:50|87970.1|87920.1|87973|87923|87973.8|87923.8|87968.5|87918.5|24
1650001500000|2022-04-15 05:45:00|87974.4|87924.4|87974.8|87924.8|87979.6|87929.6|87972.1|87922.1|58
1650001510000|2022-04-15 05:45:10|87975.5|87925.5|87977.9|87927.9|87977.9|87927.9|87971.9|87921.9|47
1650001520000|2022-04-15 05:45:20|87977.4|87927.4|87976.2|87926.2|87978.1|87928.1|87974.6|87924.6|46
1650001530000|2022-04-15 05:45:30|87976.5|87926.5|87975.9|87925.9|87977.8|87927.8|87973.2|87923.2|36
1650001540000|2022-04-15 05:45:40|87976.1|87926.1|87974.9|87924.9|87976.9|87926.9|87973.7|87923.7|11
1650001550000|2022-04-15 05:45:50|87972.9|87922.9|87975.9|87925.9|87977.3|87927.3|87972.9|87922.9|15
1650001560000|2022-04-15 05:46:00|87976.5|87926.5|87974.6|87924.6|87977.5|87927.5|87973.8|87923.8|16
1650001570000|2022-04-15 05:46:10|87978.2|87928.2|87973.6|87923.6|87978.8|87928.8|87972.8|87922.8|18
1650001580000|2022-04-15 05:46:20|87973|87923|87973.5|87923.5|87974.2|87924.2|87972|87922|40
1650001590000|2022-04-15 05:46:30|87973.2|87923.2|87972.1|87922.1|87973.9|87923.9|87972.1|87922.1|19
1650001600000|2022-04-15 05:46:40|87972.2|87922.2|87974.4|87924.4|87975.2|87925.2|87972.2|87922.2|21
1650001610000|2022-04-15 05:46:50|87974|87924|87975.3|87925.3|87975.8|87925.8|87973|87923|31
1650001620000|2022-04-15 05:47:00|87977|87927|87973.1|87923.1|87977|87927|87968.9|87918.9|31
1650001630000|2022-04-15 05:47:10|87972.3|87922.3|87968.3|87918.3|87972.3|87922.3|87968.3|87918.3|28
1650001640000|2022-04-15 05:47:20|87968.6|87918.6|87968|87918|87969.6|87919.6|87966.9|87916.9|26
1650001650000|2022-04-15 05:47:30|87968.3|87918.3|87967.3|87917.3|87969.8|87919.8|87965.7|87915.7|21
1650001660000|2022-04-15 05:47:40|87965.5|87915.5|87968.8|87918.8|87968.8|87918.8|87963.6|87913.6|8
1650001670000|2022-04-15 05:47:50|87966.1|87916.1|87968.4|87918.4|87968.9|87918.9|87966.1|87916.1|31
1650001680000|2022-04-15 05:48:00|87968.5|87918.5|87966.3|87916.3|87969.4|87919.4|87962.7|87912.7|32
1650001690000|2022-04-15 05:48:10|87965.4|87915.4|87964.4|87914.4|87967.4|87917.4|87963.5|87913.5|25
1650001700000|2022-04-15 05:48:20|87965.1|87915.1|87963.8|87913.8|87967.3|87917.3|87962.8|87912.8|15
1650001710000|2022-04-15 05:48:30|87964.4|87914.4|87965.3|87915.3|87969.1|87919.1|87964.4|87914.4|6
1650001720000|2022-04-15 05:48:40|87968|87918|87971.3|87921.3|87971.9|87921.9|87963.6|87913.6|35
1650001730000|2022-04-15 05:48:50|87971|87921|87965.9|87915.9|87971.8|87921.8|87965.9|87915.9|16
1650001740000|2022-04-15 05:49:00|87967.4|87917.4|87971.5|87921.5|87971.7|87921.7|87967.4|87917.4|14
1650001750000|2022-04-15 05:49:10|87972.4|87922.4|87965.6|87915.6|87972.4|87922.4|87965.4|87915.4|9
1650001760000|2022-04-15 05:49:20|87967.3|87917.3|87962.7|87912.7|87967.3|87917.3|87962.7|87912.7|3
1650001770000|2022-04-15 05:49:30|87973.7|87923.7|87970|87920|87973.7|87923.7|87962.4|87912.4|19
1650001780000|2022-04-15 05:49:40|87970.1|87920.1|87978.9|87928.9|87979|87929|87967.8|87917.8|49
1650001790000|2022-04-15 05:49:50|87978|87928|87974.4|87924.4|87978.9|87928.9|87972.2|87922.2|58
1650001800000|2022-04-15 05:50:00|87974.9|87924.9|87973.8|87923.8|87976.1|87926.1|87972.7|87922.7|26
1650001810000|2022-04-15 05:50:10|87973.2|87923.2|87974.4|87924.4|87974.5|87924.5|87972.4|87922.4|36
1650001820000|2022-04-15 05:50:20|87973.4|87923.4|87973.2|87923.2|87975.6|87925.6|87971.7|87921.7|16
1650001830000|2022-04-15 05:50:30|87973.4|87923.4|87975.6|87925.6|87976.8|87926.8|87971.8|87921.8|21
1650001840000|2022-04-15 05:50:40|87974.5|87924.5|87973.7|87923.7|87976.6|87926.6|87970.8|87920.8|24
1650001850000|2022-04-15 05:50:50|87972.2|87922.2|87971.8|87921.8|87975.3|87925.3|87968|87918|7
1650001860000|2022-04-15 05:51:00|87973.1|87923.1|87972.2|87922.2|87977|87927|87971.8|87921.8|11
1650001870000|2022-04-15 05:51:10|87974.1|87924.1|87975.5|87925.5|87976.1|87926.1|87972.9|87922.9|15
1650001880000|2022-04-15 05:51:20|87972|87922|87971.8|87921.8|87976.1|87926.1|87970.5|87920.5|13
1650001890000|2022-04-15 05:51:30|87970.9|87920.9|87974.8|87924.8|87975.8|87925.8|87970.9|87920.9|20
1650001900000|2022-04-15 05:51:40|87975.5|87925.5|87972.8|87922.8|87976.7|87926.7|87971.3|87921.3|15
1650001910000|2022-04-15 05:51:50|87970.4|87920.4|87973.9|87923.9|87973.9|87923.9|87970.4|87920.4|15
1650001920000|2022-04-15 05:52:00|87973.7|87923.7|87973.8|87923.8|87974|87924|87971.2|87921.2|10
1650001930000|2022-04-15 05:52:10|87971.1|87921.1|87973.4|87923.4|87975.8|87925.8|87970.9|87920.9|17
1650001940000|2022-04-15 05:52:20|87974|87924|87975.3|87925.3|87977.7|87927.7|87974|87924|11
1650001950000|2022-04-15 05:52:30|87975|87925|87975.1|87925.1|87976.4|87926.4|87973.6|87923.6|13
1650001960000|2022-04-15 05:52:40|87975|87925|87973.6|87923.6|87976.7|87926.7|87973.3|87923.3|12
1650001970000|2022-04-15 05:52:50|87973.2|87923.2|87971.5|87921.5|87975.4|87925.4|87971.5|87921.5|10
1650001980000|2022-04-15 05:53:00|87972.3|87922.3|87972.5|87922.5|87974.4|87924.4|87968|87918|17
1650001990000|2022-04-15 05:53:10|87972.2|87922.2|87970.8|87920.8|87974.5|87924.5|87970.8|87920.8|12
1650002000000|2022-04-15 05:53:20|87973|87923|87974.9|87924.9|87974.9|87924.9|87970.5|87920.5|14
1650002010000|2022-04-15 05:53:30|87975.2|87925.2|87976.2|87926.2|87976.2|87926.2|87973.5|87923.5|10
1650002020000|2022-04-15 05:53:40|87974.8|87924.8|87972.1|87922.1|87976.4|87926.4|87972.1|87922.1|13
1650002030000|2022-04-15 05:53:50|87968.1|87918.1|87974.7|87924.7|87976.2|87926.2|87968.1|87918.1|10
1650002040000|2022-04-15 05:54:00|87974.9|87924.9|87980.4|87930.4|88019.1|87941|87974.9|87893.1|42
1650002050000|2022-04-15 05:54:10|87980.5|87930.5|87979.7|87929.7|87984|87934|87974.6|87924.6|47
1650002060000|2022-04-15 05:54:20|87973.3|87923.3|87981.5|87931.5|87992|87942|87973.2|87923.2|46
1650002070000|2022-04-15 05:54:30|87981.1|87931.1|87982.7|87932.7|87984.7|87934.7|87980.6|87930.6|37
1650002080000|2022-04-15 05:54:40|87982.4|87932.4|87983.6|87933.6|87985.6|87935.6|87979.1|87929.1|49
1650002090000|2022-04-15 05:54:50|87983.7|87933.7|87984.9|87934.9|88027.2|87936.6|87981.4|87901.5|47
1650002100000|2022-04-15 05:55:00|87984.6|87934.6|87990|87940|88022.7|87940|87982|87891.7|48
1650002110000|2022-04-15 05:55:10|87988.8|87938.8|87990.7|87940.7|88050|87941.8|87985.5|87897.6|48
1650002120000|2022-04-15 05:55:20|87990.1|87940.1|88025.8|87897.7|88025.9|87941|87989.9|87897.7|7
1650002130000|2022-04-15 05:55:30|88026.7|87901|87987.6|87937.6|88027.9|87940.9|87985.7|87900.7|18
1650002140000|2022-04-15 05:55:40|87986.5|87936.5|87990|87940|87993.1|87943.1|87986.5|87936.5|23
1650002150000|2022-04-15 05:55:50|87990.1|87940.1|88026.9|87899.6|88030.9|87942.2|87987.8|87898.6|31
1650002160000|2022-04-15 05:56:00|88027.5|87900.7|87987|87937|88029.9|87938.4|87985.4|87897.8|19
1650002170000|2022-04-15 05:56:10|87985.9|87935.9|87991.2|87941.2|88026.5|87941.2|87985.1|87899.1|23
1650002180000|2022-04-15 05:56:20|87992.5|87942.5|87991.9|87941.9|87994.2|87944.2|87987.4|87937.4|27
1650002190000|2022-04-15 05:56:30|87991.8|87941.8|87987.3|87937.3|87991.8|87941.8|87986.4|87936.4|19
1650002200000|2022-04-15 05:56:40|87987.4|87937.4|87988.3|87938.3|87991.2|87941.2|87985.9|87935.9|26
1650002210000|2022-04-15 05:56:50|87988.4|87938.4|87990.2|87940.2|87994.1|87944.1|87983.8|87933.8|54
1650002220000|2022-04-15 05:57:00|87990.8|87940.8|87988.7|87938.7|88025|87941.5|87984.6|87896.1|27
1650002230000|2022-04-15 05:57:10|87991.5|87941.5|87989|87939|87993.1|87943.1|87986.1|87936.1|25
1650002240000|2022-04-15 05:57:20|87988.2|87938.2|87986|87936|87990.4|87940.4|87986|87936|20
1650002250000|2022-04-15 05:57:30|87987.3|87937.3|87987.9|87937.9|87989.2|87939.2|87985.1|87935.1|18
1650002260000|2022-04-15 05:57:40|87988.7|87938.7|87990.3|87940.3|88033.9|87944.8|87985.2|87895.3|35
1650002270000|2022-04-15 05:57:50|87982.8|87932.8|87990.1|87940.1|87992.5|87942.5|87982.8|87932.8|28
1650002280000|2022-04-15 05:58:00|87989.7|87939.7|87988.3|87938.3|87989.7|87939.7|87985.2|87935.2|31
1650002290000|2022-04-15 05:58:10|87987.4|87937.4|87986.2|87936.2|87989|87939|87984.6|87934.6|31
1650002300000|2022-04-15 05:58:20|87987.4|87937.4|87994.4|87944.4|87995|87945|87985.9|87935.9|19
1650002310000|2022-04-15 05:58:30|87993.5|87943.5|87993.8|87943.8|87996|87946|87984.7|87934.7|15
1650002320000|2022-04-15 05:58:40|87994.4|87944.4|87994.3|87944.3|87996.1|87946.1|87993.6|87943.6|19
1650002330000|2022-04-15 05:58:50|87995.4|87945.4|87988.5|87938.5|87995.4|87945.4|87978.4|87928.4|44
1650002340000|2022-04-15 05:59:00|87989.7|87939.7|87987.3|87937.3|87992.5|87942.5|87984.5|87934.5|16
1650002350000|2022-04-15 05:59:10|87988.1|87938.1|87989|87939|87989.6|87939.6|87986|87936|30
1650002360000|2022-04-15 05:59:20|87988.2|87938.2|87989|87939|87989.9|87939.9|87987|87937|24
1650002370000|2022-04-15 05:59:30|87987.5|87937.5|87990.9|87940.9|87990.9|87940.9|87987.1|87937.1|21
1650002380000|2022-04-15 05:59:40|87988|87938|87984.2|87934.2|87991.3|87941.3|87984.2|87934.2|16
1650002390000|2022-04-15 05:59:50|87994.1|87944.1|87991.9|87941.9|88037.5|87946.9|87988.7|87900.4|21
1650002400000|2022-04-15 06:00:00|87989.2|87939.2|87988.2|87938.2|88004.6|87954.6|87985.6|87935.6|39
1650002410000|2022-04-15 06:00:10|87988.5|87938.5|87987.9|87937.9|87990.3|87940.3|87984.4|87934.4|27
1650002420000|2022-04-15 06:00:20|87987.2|87937.2|87983.2|87933.2|87990.1|87940.1|87983.2|87933.2|19
1650002430000|2022-04-15 06:00:30|87987.4|87937.4|87987|87937|87988.4|87938.4|87983.3|87933.3|13
1650002440000|2022-04-15 06:00:40|87985.3|87935.3|87985.5|87935.5|87988.8|87938.8|87983.9|87933.9|13
1650002450000|2022-04-15 06:00:50|87983.1|87933.1|87986.6|87936.6|87990.1|87940.1|87981.2|87931.2|15
1650002460000|2022-04-15 06:01:00|87988.1|87938.1|87989.2|87939.2|87989.2|87939.2|87984.2|87934.2|13
1650002470000|2022-04-15 06:01:10|87989.1|87939.1|87987.7|87937.7|87990.5|87940.5|87984.5|87934.5|24
1650002480000|2022-04-15 06:01:20|87986.8|87936.8|87989.7|87939.7|87989.8|87939.8|87985|87935|20
1650002490000|2022-04-15 06:01:30|87989.2|87939.2|87987.9|87937.9|87991|87941|87984.1|87934.1|20
1650002500000|2022-04-15 06:01:40|87991.5|87941.5|87982.3|87932.3|87991.5|87941.5|87982|87932|27
1650002510000|2022-04-15 06:01:50|87983.3|87933.3|87981.9|87931.9|87984.8|87934.8|87981.2|87931.2|19
1650002520000|2022-04-15 06:02:00|87982.7|87932.7|87990.6|87940.6|87990.6|87940.6|87982.7|87932.7|27
1650002530000|2022-04-15 06:02:10|87987.3|87937.3|87984.6|87934.6|87992.1|87942.1|87981.6|87931.6|43
1650002540000|2022-04-15 06:02:20|87983.8|87933.8|87976.1|87926.1|87993.2|87943.2|87976.1|87926.1|31
1650002550000|2022-04-15 06:02:30|87975.2|87925.2|87989.4|87939.4|87991.4|87941.4|87973.3|87923.3|40
1650002560000|2022-04-15 06:02:40|87989.8|87939.8|87986.8|87936.8|87990|87940|87982.7|87932.7|14
1650002570000|2022-04-15 06:02:50|87988.1|87938.1|87986.3|87936.3|87988.3|87938.3|87984.2|87934.2|16
1650002580000|2022-04-15 06:03:00|87986.6|87936.6|87990.2|87940.2|87990.4|87940.4|87984.9|87934.9|28
1650002590000|2022-04-15 06:03:10|87991.3|87941.3|87989.2|87939.2|87991.3|87941.3|87988.1|87938.1|21
1650002600000|2022-04-15 06:03:20|87988.8|87938.8|87982.1|87932.1|87991.3|87941.3|87982.1|87932.1|15
1650002610000|2022-04-15 06:03:30|87983.7|87933.7|87986.4|87936.4|87988.9|87938.9|87981.2|87931.2|14
1650002620000|2022-04-15 06:03:40|87988.9|87938.9|87984.4|87934.4|87988.9|87938.9|87983.1|87933.1|18
1650002630000|2022-04-15 06:03:50|87985.2|87935.2|87986.6|87936.6|87987.9|87937.9|87982.3|87932.3|11
1650002640000|2022-04-15 06:04:00|87987.8|87937.8|87986.8|87936.8|87989.1|87939.1|87986.6|87936.6|15
1650002650000|2022-04-15 06:04:10|87987.2|87937.2|87990.3|87940.3|87990.3|87940.3|87985.7|87935.7|13
1650002660000|2022-04-15 06:04:20|87991.6|87941.6|87979.2|87929.2|87991.6|87941.6|87979.2|87929.2|8
1650002670000|2022-04-15 06:04:30|87980.1|87930.1|87983.2|87933.2|87985.4|87935.4|87979.1|87929.1|23
1650002680000|2022-04-15 06:04:40|87979.7|87929.7|87981.3|87931.3|87987|87937|87978.7|87928.7|7
1650002690000|2022-04-15 06:04:50|87982.9|87932.9|87988.8|87938.8|87990.3|87948.4|87972.5|87932.9|12
1650002700000|2022-04-15 06:05:00|87992|87942|87988.3|87938.3|87992|87942|87987.7|87937.7|9
1650002710000|2022-04-15 06:05:10|87989.8|87939.8|87982|87932|87993.8|87943.8|87981.6|87931.6|13
1650002720000|2022-04-15 06:05:20|87982.7|87932.7|87983.5|87933.5|87984.7|87934.7|87979.3|87929.3|17
1650002730000|2022-04-15 06:05:30|87979.7|87929.7|87983.1|87933.1|87984|87934|87979.4|87929.4|9
1650002740000|2022-04-15 06:05:40|87980.3|87930.3|87989.5|87939.5|87990.2|87940.2|87980.3|87930.3|9
1650002750000|2022-04-15 06:05:50|87989.1|87939.1|87986|87936|87989.5|87939.5|87985.2|87935.2|11
1650002760000|2022-04-15 06:06:00|87992.4|87942.4|87987.6|87937.6|87992.4|87942.4|87981.9|87931.9|20
1650002770000|2022-04-15 06:06:10|87986.1|87936.1|87985.1|87935.1|87987.6|87937.6|87982.2|87932.2|22
1650002780000|2022-04-15 06:06:20|87981.7|87931.7|87984.7|87934.7|87986.5|87936.5|87980.9|87930.9|20
1650002790000|2022-04-15 06:06:30|87984.1|87934.1|87982.5|87932.5|87984.1|87934.1|87981.3|87931.3|7
1650002800000|2022-04-15 06:06:40|87983.7|87933.7|87987.6|87937.6|87988.1|87938.1|87983.7|87933.7|3
1650002810000|2022-04-15 06:06:50|87992.1|87942.1|87991.4|87941.4|87995|87945|87987.7|87937.7|22
1650002820000|2022-04-15 06:07:00|87992.5|87942.5|87983.9|87933.9|87994.1|87944.1|87977.1|87927.1|14
1650002830000|2022-04-15 06:07:10|87984.1|87934.1|87980.8|87930.8|87986.7|87936.7|87980.5|87930.5|12
1650002840000|2022-04-15 06:07:20|87986.5|87936.5|87986|87936|87987.6|87937.6|87983.5|87933.5|18
1650002850000|2022-04-15 06:07:30|87986.8|87936.8|87993.9|87943.9|87995|87945|87984.2|87934.2|14
1650002860000|2022-04-15 06:07:40|87993.7|87943.7|87993.4|87943.4|87994.8|87944.8|87992.7|87942.7|13
1650002870000|2022-04-15 06:07:50|87993|87943|87986.2|87936.2|87993|87943|87986.2|87936.2|17
1650002880000|2022-04-15 06:08:00|87988.4|87938.4|87985.9|87935.9|87988.7|87938.7|87985.2|87935.2|22
1650002890000|2022-04-15 06:08:10|87985.6|87935.6|87988.1|87938.1|87988.2|87938.2|87985.3|87935.3|17
1650002900000|2022-04-15 06:08:20|87986.9|87936.9|87994.1|87944.1|87994.8|87944.8|87985.7|87935.7|22
1650002910000|2022-04-15 06:08:30|87990.5|87940.5|87992.2|87942.2|87994.6|87944.6|87988.1|87938.1|11
1650002920000|2022-04-15 06:08:40|87991.2|87941.2|87991.6|87941.6|87993.1|87943.1|87990.4|87940.4|14
1650002930000|2022-04-15 06:08:50|87992.1|87942.1|87992.8|87942.8|87993.1|87943.1|87991.8|87941.8|12
1650002940000|2022-04-15 06:09:00|87993.1|87943.1|87990.9|87940.9|87993.2|87943.2|87990.3|87940.3|13
1650002950000|2022-04-15 06:09:10|87991.5|87941.5|87992.6|87942.6|87993.7|87943.7|87990.6|87940.6|14
1650002960000|2022-04-15 06:09:20|87989.3|87939.3|87991.6|87941.6|87994.6|87944.6|87989.3|87939.3|26
1650002970000|2022-04-15 06:09:30|87991.3|87941.3|87992.5|87942.5|87992.9|87942.9|87982.3|87932.3|16
1650002980000|2022-04-15 06:09:40|87991.8|87941.8|87992.3|87942.3|87992.9|87942.9|87990.6|87940.6|18
1650002990000|2022-04-15 06:09:50|87992|87942|87992.5|87942.5|87993.1|87943.1|87989.8|87939.8|21
1650003000000|2022-04-15 06:10:00|87992.7|87942.7|87991.9|87941.9|87993.3|87943.3|87989.7|87939.7|19
1650003010000|2022-04-15 06:10:10|87991.6|87941.6|87990.8|87940.8|87992.9|87942.9|87987.2|87937.2|22
1650003020000|2022-04-15 06:10:20|87990.9|87940.9|87990.8|87940.8|87991.9|87941.9|87989.8|87939.8|18
1650003030000|2022-04-15 06:10:30|87990.5|87940.5|87992|87942|87992.5|87942.5|87987.2|87937.2|14
1650003040000|2022-04-15 06:10:40|87989.9|87939.9|87991|87941|87991.3|87941.3|87989.9|87939.9|13
1650003050000|2022-04-15 06:10:50|87990.7|87940.7|87988.3|87938.3|87991.3|87941.3|87988.3|87938.3|15
1650003060000|2022-04-15 06:11:00|87991.1|87941.1|87986.4|87936.4|87991.2|87941.2|87982.7|87932.7|40
1650003070000|2022-04-15 06:11:10|87985.8|87935.8|87985.4|87935.4|87985.8|87935.8|87983.2|87933.2|21
1650003080000|2022-04-15 06:11:20|87985.6|87935.6|87986.6|87936.6|87987.7|87937.7|87982.5|87932.5|28
1650003090000|2022-04-15 06:11:30|87985.7|87935.7|87984.8|87934.8|87986.2|87936.2|87981.2|87931.2|26
1650003100000|2022-04-15 06:11:40|87983.9|87933.9|87984.1|87934.1|87986.6|87936.6|87981.9|87931.9|24
1650003110000|2022-04-15 06:11:50|87981.8|87931.8|87984.3|87934.3|87987.7|87937.7|87981.8|87931.8|8
1650003120000|2022-04-15 06:12:00|87984.5|87934.5|87990.7|87940.7|87990.7|87940.7|87983.7|87933.7|23
1650003130000|2022-04-15 06:12:10|87991.5|87941.5|87989.9|87939.9|87991.9|87941.9|87987.7|87937.7|14
1650003140000|2022-04-15 06:12:20|87986.6|87936.6|87988.4|87938.4|87990|87951.6|87976.6|87935.4|21
1650003150000|2022-04-15 06:12:30|87988.2|87938.2|87990.4|87940.4|87991|87941|87988.2|87938.2|15
1650003160000|2022-04-15 06:12:40|87991|87941|87988.8|87938.8|87991.3|87941.3|87988.8|87938.8|14
1650003170000|2022-04-15 06:12:50|87989.6|87939.6|87989.7|87939.7|87991|87941|87988.1|87938.1|18
1650003180000|2022-04-15 06:13:00|87990|87940|87990|87940|87991.1|87941.1|87989.5|87939.5|17
1650003190000|2022-04-15 06:13:10|87990.1|87940.1|87991|87941|87991.6|87941.6|87989.9|87939.9|15
1650003200000|2022-04-15 06:13:20|87991.5|87941.5|87990.6|87940.6|87992.4|87942.4|87989.9|87939.9|14
1650003210000|2022-04-15 06:13:30|87990.4|87940.4|87988.9|87938.9|87990.8|87940.8|87988.9|87938.9|6
1650003220000|2022-04-15 06:13:40|87989|87939|87990.4|87940.4|87992.5|87942.5|87989|87939|7
1650003230000|2022-04-15 06:13:50|87990.2|87940.2|87991.8|87941.8|87992.4|87942.4|87990.2|87940.2|15
1650003240000|2022-04-15 06:14:00|87992.3|87942.3|87991.1|87941.1|87992.4|87942.4|87990.3|87940.3|19
1650003250000|2022-04-15 06:14:10|87989|87939|87991.4|87941.4|87994.3|87944.3|87988.9|87938.9|7
1650003260000|2022-04-15 06:14:20|87991.3|87941.3|87987.9|87937.9|87992.7|87942.7|87985.6|87935.6|25
1650003270000|2022-04-15 06:14:30|87988.1|87938.1|87990.3|87940.3|87990.3|87940.3|87985.9|87935.9|22
1650003280000|2022-04-15 06:14:40|87989.2|87939.2|87989.3|87939.3|87989.8|87939.8|87987.5|87937.5|16
1650003290000|2022-04-15 06:14:50|87989.5|87939.5|87987.2|87937.2|87991.1|87941.1|87987.2|87937.2|21
1650003300000|2022-04-15 06:15:00|87989.9|87939.9|87986.1|87936.1|87990.4|87940.4|87986.1|87936.1|17
1650003310000|2022-04-15 06:15:10|87986.8|87936.8|87987|87937|87992.3|87942.3|87986|87936|19
1650003320000|2022-04-15 06:15:20|87990.5|87940.5|87988|87938|87998.9|87948.9|87987.4|87937.4|28
1650003330000|2022-04-15 06:15:30|87987.5|87937.5|87988.5|87938.5|87990.7|87940.7|87986.9|87936.9|20
1650003340000|2022-04-15 06:15:40|87989.3|87939.3|87989.2|87939.2|87990.5|87940.5|87987.6|87937.6|12
1650003350000|2022-04-15 06:15:50|87988.7|87938.7|87995.9|87945.9|87998.4|87948.4|87988.1|87938.1|30
1650003360000|2022-04-15 06:16:00|87996.3|87946.3|87993.5|87943.5|87996.3|87946.3|87992|87942|26
1650003370000|2022-04-15 06:16:10|87993.6|87943.6|87994|87944|87994.3|87944.3|87991.2|87941.2|12
1650003380000|2022-04-15 06:16:20|87994.1|87944.1|87996.6|87946.6|87997.4|87947.4|87992.5|87942.5|20
1650003390000|2022-04-15 06:16:30|87996.9|87946.9|87995.7|87945.7|87998.9|87948.9|87992.4|87942.4|18
1650003400000|2022-04-15 06:16:40|87997.2|87947.2|87996.4|87946.4|87997.4|87947.4|87991|87941|29
1650003410000|2022-04-15 06:16:50|87995.5|87945.5|87984.2|87934.2|87995.7|87945.7|87984.2|87934.2|38
1650003420000|2022-04-15 06:17:00|87985.5|87935.5|87985.2|87935.2|87990.4|87940.4|87982.3|87932.3|33
1650003430000|2022-04-15 06:17:10|87984.2|87934.2|87982.6|87932.6|87984.7|87934.7|87981.4|87931.4|19
1650003440000|2022-04-15 06:17:20|87982.8|87932.8|87982.3|87932.3|87983.6|87933.6|87982.2|87932.2|24
1650003450000|2022-04-15 06:17:30|87982.4|87932.4|87983|87933|87984.7|87934.7|87981.5|87931.5|22
1650003460000|2022-04-15 06:17:40|87982.7|87932.7|87982.8|87932.8|87983.8|87933.8|87982.3|87932.3|24
1650003470000|2022-04-15 06:17:50|87986.2|87936.2|87986.7|87936.7|87987.8|87937.8|87981.9|87931.9|10
1650003480000|2022-04-15 06:18:00|87986.9|87936.9|87986.6|87936.6|87986.9|87936.9|87984|87934|16
1650003490000|2022-04-15 06:18:10|87985.3|87935.3|87985.7|87935.7|87985.9|87935.9|87983.8|87933.8|15
1650003500000|2022-04-15 06:18:20|87984.7|87934.7|87986.2|87936.2|87986.3|87936.3|87983.9|87933.9|20
1650003510000|2022-04-15 06:18:30|87987.5|87937.5|87984.2|87934.2|87990.9|87940.9|87982|87932|29
1650003520000|2022-04-15 06:18:40|87985.7|87935.7|87986.5|87936.5|87989.1|87939.1|87982.6|87932.6|34
1650003530000|2022-04-15 06:18:50|87986.3|87936.3|87986.6|87936.6|87988|87938|87984.6|87934.6|21
1650003540000|2022-04-15 06:19:00|87986.4|87936.4|87988.3|87938.3|87989|87939|87984|87934|17
1650003550000|2022-04-15 06:19:10|87987.5|87937.5|87986.7|87936.7|87990|87940|87985.6|87935.6|36
1650003560000|2022-04-15 06:19:20|87986.9|87936.9|87990.3|87940.3|87996.1|87946.1|87985.6|87935.6|45
1650003570000|2022-04-15 06:19:30|87994.7|87944.7|87990.3|87940.3|87994.7|87944.7|87984.1|87934.1|40
1650003580000|2022-04-15 06:19:40|87989.2|87939.2|87989.6|87939.6|87990.6|87940.6|87986.5|87936.5|24
1650003590000|2022-04-15 06:19:50|87989.4|87939.4|87987.8|87937.8|87993.6|87943.6|87987.6|87937.6|27
1650003600000|2022-04-15 06:20:00|87988.2|87938.2|87992.7|87942.7|87994.6|87944.6|87987.7|87937.7|13
1650003610000|2022-04-15 06:20:10|87992.4|87942.4|87990|87940|87993.1|87943.1|87989|87939|14
1650003620000|2022-04-15 06:20:20|87992|87942|87991.8|87941.8|87992.3|87942.3|87988.2|87938.2|13
1650003630000|2022-04-15 06:20:30|87990.3|87940.3|87993.7|87943.7|87995.2|87945.2|87988.6|87938.6|21
1650003640000|2022-04-15 06:20:40|87994|87944|87993.7|87943.7|87994.5|87944.5|87993.7|87943.7|7
1650003650000|2022-04-15 06:20:50|87990.7|87940.7|87991.5|87941.5|87994.5|87944.5|87990.7|87940.7|14
1650003660000|2022-04-15 06:21:00|87992|87942|87991.5|87941.5|87994.1|87944.1|87989.6|87939.6|9
1650003670000|2022-04-15 06:21:10|87990.2|87940.2|87986.1|87936.1|87993.7|87943.7|87986.1|87936.1|25
1650003680000|2022-04-15 06:21:20|87988.7|87938.7|87991.2|87941.2|87993|87943|87987.3|87937.3|39
1650003690000|2022-04-15 06:21:30|87989.6|87939.6|87987.3|87937.3|87990.6|87940.6|87987.3|87937.3|17
1650003700000|2022-04-15 06:21:40|87987.7|87937.7|87988.8|87938.8|87989.9|87939.9|87987.3|87937.3|13
1650003710000|2022-04-15 06:21:50|87989.1|87939.1|87999.4|87949.4|88002.3|87952.3|87989.1|87939.1|32
1650003720000|2022-04-15 06:22:00|88000.2|87950.2|87998.6|87948.6|88001.4|87951.4|87998.6|87948.6|28
1650003730000|2022-04-15 06:22:10|87998.7|87948.7|88000.1|87950.1|88002.9|87952.9|87998.4|87948.4|21
1650003740000|2022-04-15 06:22:20|88000.2|87950.2|87998.8|87948.8|88001.1|87951.1|87998.1|87948.1|23
1650003750000|2022-04-15 06:22:30|87999.1|87949.1|87998.7|87948.7|88000.3|87950.3|87998.4|87948.4|14
1650003760000|2022-04-15 06:22:40|87996.7|87946.7|88000.3|87950.3|88000.8|87950.8|87995.8|87945.8|13
1650003770000|2022-04-15 06:22:50|87999.6|87949.6|87999.4|87949.4|88003.1|87953.1|87998.3|87948.3|18
1650003780000|2022-04-15 06:23:00|87998.1|87948.1|87999.8|87949.8|88003.3|87953.3|87997.3|87947.3|20
1650003790000|2022-04-15 06:23:10|87998.8|87948.8|87998.9|87948.9|88000.3|87950.3|87998|87948|15
1650003800000|2022-04-15 06:23:20|88000.8|87950.8|87999.4|87949.4|88000.8|87950.8|87997.4|87947.4|13
1650003810000|2022-04-15 06:23:30|88000.2|87950.2|88002|87952|88005.4|87955.4|87998.6|87948.6|20
1650003820000|2022-04-15 06:23:40|88001.4|87951.4|87994.9|87944.9|88004.6|87954.6|87989.8|87939.8|22
1650003830000|2022-04-15 06:23:50|87995.3|87945.3|87995.5|87945.5|88000.5|87950.5|87995.3|87945.3|6
1650003840000|2022-04-15 06:24:00|87999.2|87949.2|87996.8|87946.8|87999.2|87949.2|87996.8|87946.8|3
1650003850000|2022-04-15 06:24:10|87996.2|87946.2|87996.7|87946.7|87999.6|87949.6|87994.4|87944.4|13
1650003860000|2022-04-15 06:24:20|87994.5|87944.5|88004.9|87954.9|88006.5|87956.5|87994.5|87944.5|33
1650003870000|2022-04-15 06:24:30|88005.5|87955.5|88003.2|87953.2|88005.7|87955.7|87996.3|87946.3|19
1650003880000|2022-04-15 06:24:40|88003.3|87953.3|88001.3|87951.3|88005.2|87955.2|88000.3|87950.3|27
1650003890000|2022-04-15 06:24:50|87999.4|87949.4|88004.3|87954.3|88005|87955|87999.3|87949.3|10
1650003900000|2022-04-15 06:25:00|88003.8|87953.8|88006|87956|88006|87956|88002.2|87952.2|8
1650003910000|2022-04-15 06:25:10|88006.4|87956.4|88002.2|87952.2|88006.4|87956.4|88001.2|87951.2|10
1650003920000|2022-04-15 06:25:20|87999.4|87949.4|87991.9|87966.9|88003.5|87966.9|87991.9|87949.4|6
1650003930000|2022-04-15 06:25:30|87993.4|87968.4|88003.3|87953.3|88005|87968.4|87993.4|87950|9
1650003940000|2022-04-15 06:25:40|88002.5|87952.5|88002.3|87952.3|88003.2|87953.2|88000.1|87950.1|13
1650003950000|2022-04-15 06:25:50|88002.7|87952.7|88002|87952|88004|87954|88001.5|87951.5|13
1650003960000|2022-04-15 06:26:00|88000.4|87950.4|88002.4|87952.4|88005.8|87955.8|88000.4|87950.4|9
1650003970000|2022-04-15 06:26:10|87999.9|87949.9|88003|87953|88004.4|87954.4|87999.9|87949.9|11
1650003980000|2022-04-15 06:26:20|88003.6|87953.6|88003.1|87953.1|88004.8|87954.8|87996.5|87946.5|31
1650003990000|2022-04-15 06:26:30|88002.2|87952.2|88003|87953|88003.9|87953.9|88001|87951|17
1650004000000|2022-04-15 06:26:40|88002.8|87952.8|88001.8|87951.8|88003.6|87953.6|88001.4|87951.4|19
1650004010000|2022-04-15 06:26:50|88000.3|87950.3|88004.2|87954.2|88004.2|87954.2|88000.3|87950.3|14
1650004020000|2022-04-15 06:27:00|88004.1|87954.1|88003.3|87953.3|88005|87955|88002.5|87952.5|15
1650004030000|2022-04-15 06:27:10|88004.7|87954.7|88005.9|87955.9|88006|87956|88000.3|87950.3|13
1650004040000|2022-04-15 06:27:20|88004.2|87954.2|88001.6|87951.6|88007.6|87957.6|88000.7|87950.7|30
1650004050000|2022-04-15 06:27:30|88002.1|87952.1|88002.6|87952.6|88009.6|87959.6|88001.3|87951.3|15
1650004060000|2022-04-15 06:27:40|88003|87953|88002.1|87952.1|88003|87953|88001.9|87951.9|6
1650004070000|2022-04-15 06:27:50|88001.2|87951.2|88005.1|87955.1|88006.3|87956.3|88001.2|87951.2|14
1650004080000|2022-04-15 06:28:00|88004.6|87954.6|88002.4|87952.4|88005.6|87955.6|88001.5|87951.5|11
1650004090000|2022-04-15 06:28:10|88000.4|87950.4|88003.9|87953.9|88003.9|87953.9|88000.3|87950.3|5
1650004100000|2022-04-15 06:28:20|88003.8|87953.8|88001.1|87951.1|88003.8|87953.8|88001.1|87951.1|2
1650004110000|2022-04-15 06:28:30|88001.8|87951.8|88002.9|87952.9|88004.9|87954.9|88001.8|87951.8|10
1650004120000|2022-04-15 06:28:40|88002.8|87952.8|88003.5|87953.5|88003.5|87953.5|88001.3|87951.3|5
1650004130000|2022-04-15 06:28:50|88003.3|87953.3|87999.9|87949.9|88006|87956|87998.9|87948.9|9
1650004140000|2022-04-15 06:29:00|88000|87950|88009.5|87959.5|88009.5|87959.5|88000|87950|9
1650004150000|2022-04-15 06:29:10|88010.7|87960.7|88005.5|87955.5|88011.3|87961.3|88001.3|87951.3|8
1650004160000|2022-04-15 06:29:20|88001.2|87951.2|88001.6|87951.6|88009.9|87959.9|88001.2|87951.2|9
1650004170000|2022-04-15 06:29:30|88001.8|87951.8|88001.1|87951.1|88002.2|87952.2|88001.1|87951.1|4
1650004180000|2022-04-15 06:29:40|88001|87951|88002.8|87952.8|88006.9|87956.9|88000.5|87950.5|15
1650004190000|2022-04-15 06:29:50|88002.7|87952.7|88001.3|87951.3|88003.9|87953.9|87999.7|87949.7|7
1650004200000|2022-04-15 06:30:00|88001.8|87951.8|88000|87950|88005.7|87955.7|87998.5|87948.5|19
1650004210000|2022-04-15 06:30:10|88002.3|87952.3|87999.2|87949.2|88002.3|87952.3|87998.8|87948.8|7
1650004220000|2022-04-15 06:30:20|87999.3|87949.3|88002|87952|88003.2|87953.2|87998.5|87948.5|5
1650004230000|2022-04-15 06:30:30|88003.2|87953.2|87993.5|87943.5|88009.9|87959.9|87993.5|87943.5|10
1650004240000|2022-04-15 06:30:40|88005.6|87955.6|88004.9|87954.9|88005.6|87955.6|87999.1|87949.1|9
1650004250000|2022-04-15 06:30:50|88000.7|87950.7|88000.5|87950.5|88008.4|87958.4|88000.5|87950.5|17
1650004260000|2022-04-15 06:31:00|88000.3|87950.3|88002|87952|88005|87955|88000.3|87950.3|10
1650004270000|2022-04-15 06:31:10|88000.2|87950.2|87997|87947|88000.2|87950.2|87997|87947|2
1650004280000|2022-04-15 06:31:20|87993|87943|88003.1|87953.1|88003.1|87953.1|87993|87943|6
1650004290000|2022-04-15 06:31:30|88003|87953|87998.6|87948.6|88003|87953|87996.7|87946.7|19
1650004300000|2022-04-15 06:31:40|87998.3|87948.3|87999|87949|87999.4|87949.4|87997.3|87947.3|13
1650004310000|2022-04-15 06:31:50|87999.3|87949.3|87999.4|87949.4|87999.6|87949.6|87998.2|87948.2|9
1650004320000|2022-04-15 06:32:00|87999.3|87949.3|87978.9|87928.9|87999.3|87949.3|87977.1|87927.1|43
1650004330000|2022-04-15 06:32:10|87978.7|87928.7|87971.4|87921.4|87979.1|87929.1|87955.8|87905.8|53
1650004340000|2022-04-15 06:32:20|87970.8|87920.8|87964.2|87914.2|87975.3|87925.3|87963.7|87913.7|43
1650004350000|2022-04-15 06:32:30|87963|87913|87968.3|87918.3|87969.2|87919.2|87963|87913|24
1650004360000|2022-04-15 06:32:40|87967.2|87917.2|87971.1|87921.1|87973.8|87923.8|87966.7|87916.7|23
1650004370000|2022-04-15 06:32:50|87970.8|87920.8|87968.4|87918.4|87971.7|87921.7|87967.9|87917.9|7
1650004380000|2022-04-15 06:33:00|87968.8|87918.8|87969.7|87919.7|87969.7|87919.7|87967.7|87917.7|10
1650004390000|2022-04-15 06:33:10|87969.6|87919.6|87968.2|87918.2|87969.6|87919.6|87966.5|87916.5|11
1650004400000|2022-04-15 06:33:20|87967.3|87917.3|87965.1|87915.1|87968|87918|87965.1|87915.1|6
1650004410000|2022-04-15 06:33:30|87966|87916|87954.2|87904.2|87968.7|87918.7|87954.2|87904.2|19
1650004420000|2022-04-15 06:33:40|87966.3|87916.3|87963.4|87913.4|87970.5|87920.5|87963.3|87913.3|30
1650004430000|2022-04-15 06:33:50|87963.1|87913.1|87964.5|87914.5|87964.5|87914.5|87958.2|87908.2|12
1650004440000|2022-04-15 06:34:00|87964.9|87914.9|87961.9|87911.9|87965.8|87915.8|87961.9|87911.9|19
1650004450000|2022-04-15 06:34:10|87962.7|87912.7|87963.4|87913.4|87963.4|87913.4|87961.4|87911.4|8
1650004460000|2022-04-15 06:34:20|87963.8|87913.8|87963.5|87913.5|87965.5|87915.5|87960.1|87910.1|9
1650004470000|2022-04-15 06:34:30|87961.5|87911.5|87964.7|87914.7|87964.7|87914.7|87961.5|87911.5|3
1650004480000|2022-04-15 06:34:40|87962.1|87912.1|87963.7|87913.7|87965.4|87915.4|87962.1|87912.1|11
1650004490000|2022-04-15 06:34:50|87964.3|87914.3|87962.1|87912.1|87964.3|87914.3|87960.1|87910.1|6
1650004500000|2022-04-15 06:35:00|87964.5|87914.5|87965.1|87915.1|87965.9|87915.9|87963.3|87913.3|19
1650004510000|2022-04-15 06:35:10|87964.3|87914.3|87964.4|87914.4|87968.7|87918.7|87958.4|87908.4|15
1650004520000|2022-04-15 06:35:20|87964.9|87914.9|87964.6|87914.6|87965.9|87915.9|87958.3|87908.3|21
1650004530000|2022-04-15 06:35:30|87964.7|87914.7|87965.9|87915.9|87970.2|87920.2|87959.1|87909.1|18
1650004540000|2022-04-15 06:35:40|87966|87916|87973.2|87923.2|87973.9|87923.9|87960.4|87910.4|23
1650004550000|2022-04-15 06:35:50|87972.3|87922.3|87969.7|87919.7|87973.3|87923.3|87968.2|87918.2|33
1650004560000|2022-04-15 06:36:00|87969.6|87919.6|87968.9|87918.9|87970.2|87920.2|87966.9|87916.9|21
1650004570000|2022-04-15 06:36:10|87969|87919|87968|87918|87969.4|87919.4|87966.6|87916.6|24
1650004580000|2022-04-15 06:36:20|87967.8|87917.8|87966.6|87916.6|87968.1|87918.1|87962.8|87912.8|28
1650004590000|2022-04-15 06:36:30|87966.3|87916.3|87965.9|87915.9|87967.6|87917.6|87962.2|87912.2|23
1650004600000|2022-04-15 06:36:40|87965.3|87915.3|87967.1|87917.1|87967.1|87917.1|87962.6|87912.6|10
1650004610000|2022-04-15 06:36:50|87965.8|87915.8|87968.4|87918.4|87968.4|87918.4|87965.8|87915.8|8
1650004620000|2022-04-15 06:37:00|87967.4|87917.4|87967.1|87917.1|87968.7|87918.7|87965.4|87915.4|13
1650004630000|2022-04-15 06:37:10|87966.6|87916.6|87965.8|87915.8|87966.7|87916.7|87965.8|87915.8|3
1650004640000|2022-04-15 06:37:20|87967.2|87917.2|87967.2|87917.2|87968.3|87918.3|87966.5|87916.5|13
1650004650000|2022-04-15 06:37:30|87966.9|87916.9|87966.5|87916.5|87968.5|87932.6|87957.6|87915.9|12
1650004660000|2022-04-15 06:37:40|87967.4|87917.4|87966.7|87916.7|87967.4|87917.4|87961.4|87911.4|21
1650004670000|2022-04-15 06:37:50|87965.4|87915.4|87966.8|87916.8|87968.1|87918.1|87965.4|87915.4|9
1650004680000|2022-04-15 06:38:00|87967.3|87917.3|87967.9|87917.9|87968.5|87918.5|87966.5|87916.5|7
1650004690000|2022-04-15 06:38:10|87966.9|87916.9|87967.2|87917.2|87968.4|87918.4|87966.4|87916.4|7
1650004700000|2022-04-15 06:38:20|87969.2|87919.2|87969.2|87919.2|87969.2|87919.2|87966.8|87916.8|3
1650004710000|2022-04-15 06:38:30|87969|87919|87967.1|87917.1|87969|87919|87966.3|87916.3|16
1650004720000|2022-04-15 06:38:40|87966.6|87916.6|87966.4|87916.4|87968.2|87918.2|87966.4|87916.4|9
1650004730000|2022-04-15 06:38:50|87967|87917|87969.8|87919.8|87971.5|87921.5|87967|87917|26
1650004740000|2022-04-15 06:39:00|87969.6|87919.6|87970.4|87920.4|87970.4|87920.4|87968.4|87918.4|21
1650004750000|2022-04-15 06:39:10|87968.2|87918.2|87968.9|87918.9|87971|87921|87968.2|87918.2|21
1650004760000|2022-04-15 06:39:20|87968.8|87918.8|87967.1|87917.1|87969.4|87919.4|87967.1|87917.1|9
1650004770000|2022-04-15 06:39:30|87968.2|87918.2|87968.4|87918.4|87968.4|87918.4|87966.7|87916.7|5
1650004780000|2022-04-15 06:39:40|87968.5|87918.5|87968|87918|87970.5|87920.5|87962.1|87912.1|17
1650004790000|2022-04-15 06:39:50|87968.7|87918.7|87968.9|87918.9|87969.5|87919.5|87965.7|87915.7|10
1650004800000|2022-04-15 06:40:00|87969.3|87919.3|87969.1|87919.1|87971.1|87921.1|87968.7|87918.7|10
1650004810000|2022-04-15 06:40:10|87968.9|87918.9|87970.2|87920.2|87970.2|87920.2|87968.1|87918.1|7
1650004820000|2022-04-15 06:40:20|87970.7|87920.7|87966.4|87916.4|87971.7|87921.7|87960.5|87910.5|9
1650004830000|2022-04-15 06:40:30|87968.3|87918.3|87968.8|87918.8|87969.4|87919.4|87968.1|87918.1|8
1650004840000|2022-04-15 06:40:40|87967.8|87917.8|87968.7|87918.7|87969.5|87919.5|87967.8|87917.8|5
1650004850000|2022-04-15 06:40:50|87970.4|87920.4|87965.5|87915.5|87971|87921|87962.4|87912.4|20
1650004860000|2022-04-15 06:41:00|87964.7|87914.7|87967.6|87917.6|87967.6|87917.6|87963|87913|26
1650004870000|2022-04-15 06:41:10|87967.7|87917.7|87966.9|87916.9|87968.2|87918.2|87965.9|87915.9|14
1650004880000|2022-04-15 06:41:20|87966.8|87916.8|87969.2|87919.2|87970.1|87920.1|87966.2|87916.2|11
1650004890000|2022-04-15 06:41:30|87969|87919|87970.1|87920.1|87970.3|87920.3|87969|87919|6
1650004900000|2022-04-15 06:41:40|87972.8|87922.8|87971.3|87921.3|87973.6|87923.6|87966.7|87916.7|13
1650004910000|2022-04-15 06:41:50|87973.3|87923.3|87965.1|87915.1|87974.1|87924.1|87963.7|87913.7|20
1650004920000|2022-04-15 06:42:00|87965.5|87915.5|87965.8|87915.8|87968.6|87918.6|87964|87914|18
1650004930000|2022-04-15 06:42:10|87966.1|87916.1|87968.1|87918.1|87973.7|87923.7|87964.7|87914.7|16
1650004940000|2022-04-15 06:42:20|87968.5|87918.5|87967|87917|87969.3|87919.3|87967|87917|11
1650004950000|2022-04-15 06:42:30|87971.1|87921.1|87967.7|87917.7|87971.1|87921.1|87967.7|87917.7|12
1650004960000|2022-04-15 06:42:40|87966.9|87916.9|87967.1|87917.1|87969.8|87919.8|87965.5|87915.5|16
1650004970000|2022-04-15 06:42:50|87967.2|87917.2|87966|87916|87969.8|87919.8|87966|87916|7
1650004980000|2022-04-15 06:43:00|87966.2|87916.2|87968.9|87918.9|87970|87920|87964.9|87914.9|11
1650004990000|2022-04-15 06:43:10|87967.7|87917.7|87965.8|87915.8|87967.7|87917.7|87962.6|87912.6|13
1650005000000|2022-04-15 06:43:20|87964|87914|87965.9|87915.9|87968.9|87918.9|87964|87914|8
1650005010000|2022-04-15 06:43:30|87967.9|87917.9|87967.3|87917.3|87967.9|87917.9|87967.1|87917.1|8
1650005020000|2022-04-15 06:43:40|87967.6|87917.6|87970|87920|87970|87920|87966.7|87916.7|11
1650005030000|2022-04-15 06:43:50|87969.3|87919.3|87967.3|87917.3|87970.4|87920.4|87965.3|87915.3|20
1650005040000|2022-04-15 06:44:00|87972|87922|87967.3|87917.3|87972|87922|87962.2|87912.2|25
1650005050000|2022-04-15 06:44:10|87966.5|87916.5|87966.7|87916.7|87967.9|87917.9|87965.6|87915.6|16
1650005060000|2022-04-15 06:44:20|87964.6|87914.6|87965.3|87915.3|87967.2|87917.2|87964.2|87914.2|13
1650005070000|2022-04-15 06:44:30|87965.7|87915.7|87964.3|87914.3|87965.8|87915.8|87962.7|87912.7|23
1650005080000|2022-04-15 06:44:40|87964.6|87914.6|87963.1|87913.1|87964.6|87914.6|87962.3|87912.3|11
1650005090000|2022-04-15 06:44:50|87961|87911|87958.6|87908.6|87961.2|87911.2|87955.6|87905.6|31
1650005100000|2022-04-15 06:45:00|87958.4|87908.4|87960.7|87910.7|87962.3|87912.3|87955.2|87905.2|28
1650005110000|2022-04-15 06:45:10|87962.4|87912.4|87965.6|87915.6|87966.1|87916.1|87961.3|87911.3|38
1650005120000|2022-04-15 06:45:20|87966.5|87916.5|87965.4|87915.4|87967.2|87917.2|87962.8|87912.8|33
1650005130000|2022-04-15 06:45:30|87963.9|87913.9|87959|87909|87965.1|87915.1|87957.4|87907.4|21
1650005140000|2022-04-15 06:45:40|87958.9|87908.9|87961.4|87911.4|87962|87912|87958.1|87908.1|19
1650005150000|2022-04-15 06:45:50|87955.6|87905.6|87957.1|87907.1|87960.1|87910.1|87955.6|87905.6|20
1650005160000|2022-04-15 06:46:00|87957.2|87907.2|87958.1|87908.1|87959.2|87909.2|87956.1|87906.1|19
1650005170000|2022-04-15 06:46:10|87958.2|87908.2|87958.8|87908.8|87962.1|87912.1|87957.6|87907.6|32
1650005180000|2022-04-15 06:46:20|87962|87912|87962.9|87912.9|87963.1|87913.1|87957.3|87907.3|28
1650005190000|2022-04-15 06:46:30|87960.6|87910.6|87958.6|87908.6|87962.7|87912.7|87957.9|87907.9|17
1650005200000|2022-04-15 06:46:40|87956.4|87906.4|87960.3|87910.3|87965.9|87915.9|87954.7|87904.7|18
1650005210000|2022-04-15 06:46:50|87960.4|87910.4|87960.6|87910.6|87961.8|87911.8|87959.8|87909.8|9
1650005220000|2022-04-15 06:47:00|87960.7|87910.7|87953.5|87903.5|87962.9|87912.9|87951.7|87901.7|18
1650005230000|2022-04-15 06:47:10|87952.7|87902.7|87960.2|87910.2|87968.3|87918.3|87952.7|87902.7|20
1650005240000|2022-04-15 06:47:20|87959.4|87909.4|87960.6|87910.6|87963.1|87913.1|87959.4|87909.4|12
1650005250000|2022-04-15 06:47:30|87967|87917|87962.7|87912.7|87967.7|87917.7|87961|87911|16
1650005260000|2022-04-15 06:47:40|87963.3|87913.3|87967.3|87917.3|87967.3|87917.3|87959.7|87909.7|11
1650005270000|2022-04-15 06:47:50|87958.4|87908.4|87966.8|87916.8|87967.8|87917.8|87956.1|87906.1|7
1650005280000|2022-04-15 06:48:00|87963.2|87913.2|87961.3|87911.3|87964.5|87914.5|87958.8|87908.8|19
1650005290000|2022-04-15 06:48:10|87962|87912|87957.2|87907.2|87962|87912|87951.9|87901.9|15
1650005300000|2022-04-15 06:48:20|87960.8|87910.8|87959.6|87909.6|87962.3|87912.3|87958|87908|7
1650005310000|2022-04-15 06:48:30|87959.7|87909.7|87961.2|87911.2|87963.5|87913.5|87959.7|87909.7|8
1650005320000|2022-04-15 06:48:40|87961.1|87911.1|87954.9|87904.9|87961.3|87911.3|87953.3|87903.3|12
1650005330000|2022-04-15 06:48:50|87954.8|87904.8|87962.2|87912.2|87962.2|87912.2|87949.1|87899.1|9
1650005340000|2022-04-15 06:49:00|87961.8|87911.8|87959.6|87909.6|87963.5|87913.5|87957.3|87907.3|20
1650005350000|2022-04-15 06:49:10|87962.3|87912.3|87954.1|87904.1|87962.3|87912.3|87951.7|87901.7|10
1650005360000|2022-04-15 06:49:20|87954|87904|87958.6|87908.6|87959.4|87909.4|87954|87904|10
1650005370000|2022-04-15 06:49:30|87959.4|87909.4|87960.6|87910.6|87962.6|87912.6|87958.8|87908.8|20
1650005380000|2022-04-15 06:49:40|87960.9|87910.9|87961.3|87911.3|87962.8|87912.8|87960.9|87910.9|13
1650005390000|2022-04-15 06:49:50|87957.2|87907.2|87959.3|87909.3|87959.9|87909.9|87957.1|87907.1|16
1650005400000|2022-04-15 06:50:00|87959.9|87909.9|87959.7|87909.7|87962.7|87912.7|87954.3|87904.3|30
1650005410000|2022-04-15 06:50:10|87954.4|87904.4|87945.9|87895.9|87957.7|87907.7|87942.8|87892.8|31
1650005420000|2022-04-15 06:50:20|87951.4|87901.4|87948.9|87898.9|87951.9|87901.9|87947.7|87897.7|25
1650005430000|2022-04-15 06:50:30|87949.4|87899.4|87948.9|87898.9|87950.7|87900.7|87948.4|87898.4|14
1650005440000|2022-04-15 06:50:40|87949.3|87899.3|87959.4|87909.4|87963.3|87913.3|87948.1|87898.1|24
1650005450000|2022-04-15 06:50:50|87960|87910|87960.1|87910.1|87963|87913|87954.5|87904.5|21
1650005460000|2022-04-15 06:51:00|87960.4|87910.4|87958.7|87908.7|87962.2|87912.2|87957.6|87907.6|14
1650005470000|2022-04-15 06:51:10|87957.1|87907.1|87959.3|87909.3|87960.5|87910.5|87956.9|87906.9|22
1650005480000|2022-04-15 06:51:20|87959.4|87909.4|87954.4|87904.4|87959.4|87909.4|87954.4|87904.4|17
1650005490000|2022-04-15 06:51:30|87953.9|87903.9|87955.1|87905.1|87960.5|87910.5|87952.6|87902.6|26
1650005500000|2022-04-15 06:51:40|87954.4|87904.4|87954.2|87904.2|87954.6|87904.6|87948.2|87898.2|12
1650005510000|2022-04-15 06:51:50|87954.3|87904.3|87953.6|87903.6|87959.8|87909.8|87952.9|87902.9|25
1650005520000|2022-04-15 06:52:00|87954.9|87904.9|87953.2|87903.2|87955.1|87905.1|87952.4|87902.4|17
1650005530000|2022-04-15 06:52:10|87958.1|87908.1|87955.8|87905.8|87958.1|87908.1|87953.2|87903.2|11
1650005540000|2022-04-15 06:52:20|87955.6|87905.6|87953.2|87903.2|87956.5|87906.5|87950.4|87900.4|15
1650005550000|2022-04-15 06:52:30|87955.9|87905.9|87956.7|87906.7|87956.7|87906.7|87951.3|87901.3|18
1650005560000|2022-04-15 06:52:40|87954.8|87904.8|87959.3|87909.3|87960.8|87910.8|87953.2|87903.2|27
1650005570000|2022-04-15 06:52:50|87958.1|87908.1|87958.7|87908.7|87959.5|87909.5|87953.6|87903.6|20
1650005580000|2022-04-15 06:53:00|87957.6|87907.6|87959.7|87909.7|87963.2|87913.2|87957.2|87907.2|20
1650005590000|2022-04-15 06:53:10|87959.5|87909.5|87957.7|87907.7|87964.4|87914.4|87955.8|87905.8|20
1650005600000|2022-04-15 06:53:20|87958.1|87908.1|87960.7|87910.7|87962.5|87912.5|87956.6|87906.6|20
1650005610000|2022-04-15 06:53:30|87961.2|87911.2|87959.3|87909.3|87964.5|87914.5|87959.3|87909.3|13
1650005620000|2022-04-15 06:53:40|87959.7|87909.7|87959.5|87909.5|87960.1|87910.1|87955.4|87905.4|10
1650005630000|2022-04-15 06:53:50|87959.2|87909.2|87959.2|87909.2|87959.2|87909.2|87953.3|87903.3|16
1650005640000|2022-04-15 06:54:00|87962|87912|87948|87898|87962.1|87912.1|87948|87898|19
1650005650000|2022-04-15 06:54:10|87946.9|87896.9|87958.5|87908.5|87958.5|87908.5|87946.9|87896.9|14
1650005660000|2022-04-15 06:54:20|87959.1|87909.1|87959.2|87909.2|87959.6|87909.6|87957.1|87907.1|10
1650005670000|2022-04-15 06:54:30|87961.6|87911.6|87960.8|87910.8|87961.6|87911.6|87955.1|87905.1|19
1650005680000|2022-04-15 06:54:40|87957.4|87907.4|87962|87912|87964.6|87914.6|87957.4|87907.4|22
1650005690000|2022-04-15 06:54:50|87962.2|87912.2|87959.9|87909.9|87972.9|87922.9|87958.1|87908.1|14
1650005700000|2022-04-15 06:55:00|87960.9|87910.9|87961|87911|87966.7|87916.7|87958.9|87908.9|16
1650005710000|2022-04-15 06:55:10|87961.1|87911.1|87964.4|87914.4|87966|87916|87955.2|87905.2|28
1650005720000|2022-04-15 06:55:20|87965|87915|87963.7|87913.7|87966.8|87916.8|87961.4|87911.4|30
1650005730000|2022-04-15 06:55:30|87963.6|87913.6|87959|87909|87965.2|87915.2|87959|87909|23
1650005740000|2022-04-15 06:55:40|87960.5|87910.5|87960.5|87910.5|87964.4|87914.4|87952.4|87902.4|19
1650005750000|2022-04-15 06:55:50|87960.3|87910.3|87957.1|87907.1|87964.6|87914.6|87953.7|87903.7|26
1650005760000|2022-04-15 06:56:00|87957.8|87907.8|87957.8|87907.8|87958.7|87908.7|87949.6|87899.6|16
1650005770000|2022-04-15 06:56:10|87958.6|87908.6|87958.4|87908.4|87959.4|87909.4|87954.5|87904.5|17
1650005780000|2022-04-15 06:56:20|87958.1|87908.1|87961.1|87911.1|87964.9|87914.9|87954.3|87904.3|29
1650005790000|2022-04-15 06:56:30|87961.3|87911.3|87961.1|87911.1|87966.1|87916.1|87959.2|87909.2|23
1650005800000|2022-04-15 06:56:40|87962.1|87912.1|87967.1|87917.1|87971.5|87921.5|87959.8|87909.8|24
1650005810000|2022-04-15 06:56:50|87965.1|87915.1|87965.5|87915.5|87972.9|87922.9|87960.6|87910.6|30
1650005820000|2022-04-15 06:57:00|87966.2|87916.2|87964.9|87914.9|87966.4|87916.4|87963.8|87913.8|40
1650005830000|2022-04-15 06:57:10|87965.9|87915.9|87963.8|87913.8|87965.9|87915.9|87958.5|87908.5|41
1650005840000|2022-04-15 06:57:20|87964|87914|87963.5|87913.5|87964.5|87914.5|87963.5|87913.5|13
1650005850000|2022-04-15 06:57:30|87963.6|87913.6|87964.7|87914.7|87965.2|87915.2|87963.6|87913.6|15
1650005860000|2022-04-15 06:57:40|87964.2|87914.2|87955.4|87905.4|87964.5|87914.5|87954.9|87904.9|20
1650005870000|2022-04-15 06:57:50|87960.1|87910.1|87959.6|87909.6|87965.1|87915.1|87956.4|87906.4|27
1650005880000|2022-04-15 06:58:00|87961.1|87911.1|87957.9|87907.9|87961.4|87911.4|87956.9|87906.9|11
1650005890000|2022-04-15 06:58:10|87958.2|87908.2|87958.3|87908.3|87962.4|87912.4|87956.7|87906.7|22
1650005900000|2022-04-15 06:58:20|87960.4|87910.4|87959.9|87909.9|87964|87914|87959.9|87909.9|9
1650005910000|2022-04-15 06:58:30|87961.7|87911.7|87962.6|87912.6|87966.1|87916.1|87959.1|87909.1|18
1650005920000|2022-04-15 06:58:40|87963.7|87913.7|87968.3|87918.3|87968.4|87918.4|87954.4|87904.4|14
1650005930000|2022-04-15 06:58:50|87968.4|87918.4|87967.4|87917.4|87974.7|87924.7|87966.4|87916.4|46
1650005940000|2022-04-15 06:59:00|87967.1|87917.1|87970.1|87920.1|87975.4|87925.4|87966.6|87916.6|22
1650005950000|2022-04-15 06:59:10|87969.8|87919.8|87970.6|87920.6|87977.9|87927.9|87967.6|87917.6|34
1650005960000|2022-04-15 06:59:20|87972.6|87922.6|87980.4|87930.4|87981.9|87931.9|87972.6|87922.6|50
1650005970000|2022-04-15 06:59:30|87981.9|87931.9|87997.1|87947.1|88000.3|87950.3|87980.8|87930.8|68
1650005980000|2022-04-15 06:59:40|87997|87947|88011.7|87961.7|88054.7|87968|87992.3|87901.2|64
1650005990000|2022-04-15 06:59:50|88011.5|87961.5|88002.8|87952.8|88014.5|87964.5|88001.4|87951.4|58
1650006000000|2022-04-15 07:00:00|88002.6|87952.6|87999|87949|88005.8|87955.8|87994.6|87944.6|52
1650006010000|2022-04-15 07:00:10|87999.1|87949.1|88001.1|87951.1|88001.2|87951.2|87997.7|87947.7|32
1650006020000|2022-04-15 07:00:20|88001.5|87951.5|87996.5|87946.5|88001.5|87951.5|87996.5|87946.5|32
1650006030000|2022-04-15 07:00:30|87996.3|87946.3|87996|87946|87998.5|87948.5|87987.2|87937.2|44
1650006040000|2022-04-15 07:00:40|87995.4|87945.4|87994.6|87944.6|87996.8|87946.8|87992.3|87942.3|29
1650006050000|2022-04-15 07:00:50|87994.7|87944.7|87991.1|87941.1|87996.1|87946.1|87984.1|87934.1|51
1650006060000|2022-04-15 07:01:00|87990.8|87940.8|87994.5|87944.5|87999.3|87949.3|87990.8|87940.8|39
1650006070000|2022-04-15 07:01:10|87994.6|87944.6|87989.6|87939.6|87994.9|87944.9|87988.9|87938.9|27
1650006080000|2022-04-15 07:01:20|87990|87940|87990.6|87940.6|87991.7|87941.7|87988.9|87938.9|29
1650006090000|2022-04-15 07:01:30|87989.9|87939.9|87991.4|87941.4|87991.4|87941.4|87989.3|87939.3|19
1650006100000|2022-04-15 07:01:40|87991.7|87941.7|87990.6|87940.6|87991.7|87941.7|87988.3|87938.3|28
1650006110000|2022-04-15 07:01:50|87990.3|87940.3|87992|87942|87994.9|87944.9|87984.7|87934.7|48
1650006120000|2022-04-15 07:02:00|87992.5|87942.5|87987.8|87937.8|87992.8|87942.8|87987.1|87937.1|29
1650006130000|2022-04-15 07:02:10|87986.9|87936.9|87985.9|87935.9|87988.5|87938.5|87975.5|87925.5|52
1650006140000|2022-04-15 07:02:20|87984.8|87934.8|87987.6|87937.6|87987.9|87937.9|87982.2|87932.2|51
1650006150000|2022-04-15 07:02:30|87986.8|87936.8|87983.8|87933.8|87986.9|87936.9|87983.6|87933.6|40
1650006160000|2022-04-15 07:02:40|87983.9|87933.9|87975.1|87925.1|87984|87934|87967.1|87917.1|31
1650006170000|2022-04-15 07:02:50|87972.8|87922.8|87973.1|87923.1|87979.7|87929.7|87972.5|87922.5|29
1650006180000|2022-04-15 07:03:00|87972.4|87922.4|87973.5|87923.5|87977.2|87927.2|87971.6|87921.6|30
1650006190000|2022-04-15 07:03:10|87973.6|87923.6|87974.8|87924.8|87981.6|87931.6|87973.6|87923.6|44
1650006200000|2022-04-15 07:03:20|87975.7|87925.7|87976.3|87926.3|87983.9|87933.9|87971.7|87921.7|50
1650006210000|2022-04-15 07:03:30|87976.4|87926.4|87977.2|87927.2|87981|87931|87973.3|87923.3|50
1650006220000|2022-04-15 07:03:40|87977.9|87927.9|87980.7|87930.7|87986.6|87936.6|87976.3|87926.3|54
1650006230000|2022-04-15 07:03:50|87981.3|87931.3|87977.7|87927.7|87983.6|87933.6|87972.1|87922.1|52
1650006240000|2022-04-15 07:04:00|87978.1|87928.1|87974.8|87924.8|87986.4|87936.4|87974.8|87924.8|44
1650006250000|2022-04-15 07:04:10|87975.8|87925.8|87983|87933|87986.8|87936.8|87972.8|87922.8|35
1650006260000|2022-04-15 07:04:20|87983.7|87933.7|87972.2|87922.2|87985.6|87935.6|87969.7|87919.7|54
1650006270000|2022-04-15 07:04:30|87971.5|87921.5|87981.9|87931.9|87982.6|87932.6|87967.1|87917.1|52
1650006280000|2022-04-15 07:04:40|87982.7|87932.7|87991.6|87941.6|87991.6|87941.6|87973.7|87923.7|55
1650006290000|2022-04-15 07:04:50|87987.6|87937.6|87984.7|87934.7|87994.7|87944.7|87981.9|87931.9|59
1650006300000|2022-04-15 07:05:00|87988.9|87938.9|87983|87933|87997.1|87947.1|87982.8|87932.8|59
1650006310000|2022-04-15 07:05:10|87983.6|87933.6|87979.7|87929.7|87992.5|87942.5|87979.5|87929.5|44
1650006320000|2022-04-15 07:05:20|87986.5|87936.5|87984|87934|87990.2|87940.2|87979.9|87929.9|46
1650006330000|2022-04-15 07:05:30|87983.8|87933.8|87989|87939|87989.4|87939.4|87983.7|87933.7|35
1650006340000|2022-04-15 07:05:40|87988.7|87938.7|87980.7|87930.7|87989|87939|87980.7|87930.7|56
1650006350000|2022-04-15 07:05:50|87980.5|87930.5|87985.4|87935.4|87992.2|87942.2|87979.1|87929.1|54
1650006360000|2022-04-15 07:06:00|87985.7|87935.7|87986.2|87936.2|87994.7|87944.7|87978.9|87928.9|52
1650006370000|2022-04-15 07:06:10|87987.5|87937.5|87986.7|87936.7|87993.9|87943.9|87978|87928|54
1650006380000|2022-04-15 07:06:20|87987|87937|87992.6|87942.6|87995.3|87945.3|87982.6|87932.6|54
1650006390000|2022-04-15 07:06:30|87992|87942|87977.5|87927.5|87994|87944|87976.5|87926.5|62
1650006400000|2022-04-15 07:06:40|87977.9|87927.9|87980.1|87930.1|87989.4|87939.4|87974|87924|60
1650006410000|2022-04-15 07:06:50|87979.4|87929.4|87981.2|87931.2|87990.6|87940.6|87974.2|87924.2|71
1650006420000|2022-04-15 07:07:00|87987.3|87937.3|87980.1|87930.1|87987.8|87937.8|87978.3|87928.3|48
1650006430000|2022-04-15 07:07:10|87980.2|87930.2|87986.7|87936.7|87996.5|87946.5|87978|87928|72
1650006440000|2022-04-15 07:07:20|87986.8|87936.8|87982|87932|87999.6|87949.6|87981.2|87931.2|53
1650006450000|2022-04-15 07:07:30|87981.9|87931.9|87983.2|87933.2|87984.3|87934.3|87981.9|87931.9|46
1650006460000|2022-04-15 07:07:40|87982.4|87932.4|87979|87929|87985.9|87935.9|87977|87927|52
1650006470000|2022-04-15 07:07:50|87978.4|87928.4|87976.6|87926.6|87978.6|87928.6|87975.7|87925.7|40
1650006480000|2022-04-15 07:08:00|87977.3|87927.3|87985.7|87935.7|87985.7|87935.7|87970.9|87920.9|58
1650006490000|2022-04-15 07:08:10|87976.3|87926.3|87972.9|87922.9|87984.7|87934.7|87971|87921|66
1650006500000|2022-04-15 07:08:20|87972.8|87922.8|87973.6|87923.6|87977.3|87927.3|87970.4|87920.4|55
1650006510000|2022-04-15 07:08:30|87970.6|87920.6|87969.4|87919.4|87979.2|87929.2|87964.5|87914.5|47
1650006520000|2022-04-15 07:08:40|87972.5|87922.5|87973.1|87923.1|87978|87928|87966.1|87916.1|42
1650006530000|2022-04-15 07:08:50|87972.4|87922.4|87973.4|87923.4|87979.4|87929.4|87965.2|87915.2|55
1650006540000|2022-04-15 07:09:00|87974|87924|87974.9|87924.9|87976.9|87926.9|87971.9|87921.9|45
1650006550000|2022-04-15 07:09:10|87975.2|87925.2|87981.6|87931.6|87981.6|87931.6|87973.1|87923.1|36
1650006560000|2022-04-15 07:09:20|87981.8|87931.8|87976.6|87926.6|87983.3|87933.3|87974.6|87924.6|45
1650006570000|2022-04-15 07:09:30|87973.9|87923.9|87972.5|87922.5|87976.5|87926.5|87971.5|87921.5|40
1650006580000|2022-04-15 07:09:40|87972.6|87922.6|87969.7|87919.7|87972.8|87922.8|87968.7|87918.7|34
1650006590000|2022-04-15 07:09:50|87970.3|87920.3|87975.4|87925.4|87978.8|87928.8|87969.6|87919.6|41
1650006600000|2022-04-15 07:10:00|87975|87925|87978.6|87928.6|87980.8|87930.8|87975|87925|39
1650006610000|2022-04-15 07:10:10|87978.8|87928.8|87975|87925|87978.8|87928.8|87974.5|87924.5|20
1650006620000|2022-04-15 07:10:20|87975.1|87925.1|87976.3|87926.3|87977.2|87927.2|87974.9|87924.9|20
1650006630000|2022-04-15 07:10:30|87976.1|87926.1|87966.7|87916.7|87979.3|87929.3|87965|87915|40
1650006640000|2022-04-15 07:10:40|87966|87916|87965.8|87915.8|87966.1|87916.1|87963.4|87913.4|34
1650006650000|2022-04-15 07:10:50|87966|87916|87965.2|87915.2|87966|87916|87965|87915|18
1650006660000|2022-04-15 07:11:00|87965.1|87915.1|87975.7|87925.7|87975.7|87925.7|87958.8|87908.8|28
1650006670000|2022-04-15 07:11:10|87974.8|87924.8|87973.8|87923.8|87977.1|87927.1|87972.1|87922.1|28
1650006680000|2022-04-15 07:11:20|87974.1|87924.1|87971.5|87921.5|87977.5|87927.5|87970.8|87920.8|19
1650006690000|2022-04-15 07:11:30|87972|87922|87969.7|87919.7|87973.3|87923.3|87969.6|87919.6|26
1650006700000|2022-04-15 07:11:40|87969.9|87919.9|87969.9|87919.9|87970.7|87920.7|87969.9|87919.9|15
1650006710000|2022-04-15 07:11:50|87970.3|87920.3|87971|87921|87971.3|87921.3|87970|87920|7
1650006720000|2022-04-15 07:12:00|87970.9|87920.9|87970.5|87920.5|87971.3|87921.3|87970.1|87920.1|12
1650006730000|2022-04-15 07:12:10|87970.3|87920.3|87970.1|87920.1|87971|87921|87967.8|87917.8|19
1650006740000|2022-04-15 07:12:20|87967.6|87917.6|87967.4|87917.4|87971.3|87921.3|87967|87917|13
1650006750000|2022-04-15 07:12:30|87967|87917|87967.5|87917.5|87969.6|87919.6|87965.6|87915.6|17
1650006760000|2022-04-15 07:12:40|87967.7|87917.7|87965.1|87915.1|87969.7|87919.7|87964.9|87914.9|27
1650006770000|2022-04-15 07:12:50|87965.2|87915.2|87965.2|87915.2|87967.1|87917.1|87963.5|87913.5|15
1650006780000|2022-04-15 07:13:00|87965.8|87915.8|87973.9|87923.9|87974.4|87924.4|87965.8|87915.8|32
1650006790000|2022-04-15 07:13:10|87973.8|87923.8|87963|87913|87973.8|87923.8|87962|87912|46
1650006800000|2022-04-15 07:13:20|87962.6|87912.6|87962.9|87912.9|87962.9|87912.9|87958.8|87908.8|31
1650006810000|2022-04-15 07:13:30|87961.8|87911.8|87962.4|87912.4|87962.4|87912.4|87961.1|87911.1|23
1650006820000|2022-04-15 07:13:40|87962.6|87912.6|87960.7|87910.7|87962.6|87912.6|87960.5|87910.5|7
1650006830000|2022-04-15 07:13:50|87961.1|87911.1|87960.2|87910.2|87961.1|87911.1|87957.1|87907.1|14
1650006840000|2022-04-15 07:14:00|87960|87910|87959.2|87909.2|87961.5|87911.5|87955.7|87905.7|26
1650006850000|2022-04-15 07:14:10|87958.8|87908.8|87960.2|87910.2|87960.9|87910.9|87956.1|87906.1|17
1650006860000|2022-04-15 07:14:20|87959.2|87909.2|87959.6|87909.6|87960|87910|87958.9|87908.9|20
1650006870000|2022-04-15 07:14:30|87955.8|87905.8|87956.8|87906.8|87957.6|87907.6|87955.8|87905.8|12
1650006880000|2022-04-15 07:14:40|87958|87908|87959.6|87909.6|87959.6|87909.6|87957.9|87907.9|5
1650006890000|2022-04-15 07:14:50|87958.7|87908.7|87959.5|87909.5|87959.5|87909.5|87955.3|87905.3|19
1650006900000|2022-04-15 07:15:00|87959.3|87909.3|87962.4|87912.4|87962.4|87912.4|87957.2|87907.2|20
1650006910000|2022-04-15 07:15:10|87961.2|87911.2|87959.9|87909.9|87961.4|87911.4|87958.9|87908.9|21
1650006920000|2022-04-15 07:15:20|87960.1|87910.1|87959.6|87909.6|87960.2|87910.2|87959.4|87909.4|7
1650006930000|2022-04-15 07:15:30|87959.5|87909.5|87958.8|87908.8|87960|87910|87958.1|87908.1|9
1650006940000|2022-04-15 07:15:40|87959.3|87909.3|87960.9|87910.9|87969.2|87919.2|87957.9|87907.9|18
1650006950000|2022-04-15 07:15:50|87959.4|87909.4|87960.8|87910.8|87962.5|87912.5|87955.7|87905.7|13
1650006960000|2022-04-15 07:16:00|87956.7|87906.7|87961.1|87911.1|87961.9|87911.9|87956.7|87906.7|15
1650006970000|2022-04-15 07:16:10|87959.7|87909.7|87960.5|87910.5|87961.3|87911.3|87959.7|87909.7|14
1650006980000|2022-04-15 07:16:20|87959.2|87909.2|87960.1|87910.1|87965.8|87915.8|87959|87909|23
1650006990000|2022-04-15 07:16:30|87960.3|87910.3|87961.3|87911.3|87962.9|87912.9|87959.9|87909.9|17
1650007000000|2022-04-15 07:16:40|87961.2|87911.2|87960.8|87910.8|87961.9|87911.9|87960.3|87910.3|15
1650007010000|2022-04-15 07:16:50|87960.3|87910.3|87961.3|87911.3|87961.6|87911.6|87960.2|87910.2|12
1650007020000|2022-04-15 07:17:00|87961.4|87911.4|87967.9|87917.9|87969.4|87919.4|87960.3|87910.3|19
1650007030000|2022-04-15 07:17:10|87967.2|87917.2|87961.4|87911.4|87968|87918|87961.4|87911.4|22
1650007040000|2022-04-15 07:17:20|87966.7|87916.7|87967.1|87917.1|87967.1|87917.1|87958.3|87908.3|32
1650007050000|2022-04-15 07:17:30|87966.9|87916.9|87966.5|87916.5|87966.9|87916.9|87959|87909|21
1650007060000|2022-04-15 07:17:40|87958.7|87908.7|87957.8|87907.8|87959.5|87909.5|87957.8|87907.8|11
1650007070000|2022-04-15 07:17:50|87958.2|87908.2|87958.1|87908.1|87960.6|87910.6|87956.3|87906.3|15
1650007080000|2022-04-15 07:18:00|87958.9|87908.9|87958.3|87908.3|87959.4|87909.4|87958.3|87908.3|14
1650007090000|2022-04-15 07:18:10|87958.4|87908.4|87958.1|87908.1|87959.5|87909.5|87957.2|87907.2|16
1650007100000|2022-04-15 07:18:20|87958.3|87908.3|87960.7|87910.7|87960.8|87910.8|87958.1|87908.1|16
1650007110000|2022-04-15 07:18:30|87960.6|87910.6|87960.4|87910.4|87960.8|87910.8|87960.4|87910.4|11
1650007120000|2022-04-15 07:18:40|87960.7|87910.7|87958.8|87908.8|87960.7|87910.7|87956.5|87906.5|14
1650007130000|2022-04-15 07:18:50|87958.3|87908.3|87959.7|87909.7|87960.2|87910.2|87958.3|87908.3|15
1650007140000|2022-04-15 07:19:00|87959.3|87909.3|87959.2|87909.2|87961.3|87911.3|87957.6|87907.6|11
1650007150000|2022-04-15 07:19:10|87958.5|87908.5|87959.2|87909.2|87959.8|87909.8|87956.1|87906.1|20
1650007160000|2022-04-15 07:19:20|87958.8|87908.8|87960.7|87910.7|87960.7|87910.7|87958.3|87908.3|10
1650007170000|2022-04-15 07:19:30|87960.4|87910.4|87958.3|87908.3|87960.9|87910.9|87957.6|87907.6|15
1650007180000|2022-04-15 07:19:40|87958.4|87908.4|87971.8|87921.8|87973.6|87923.6|87953.6|87903.6|33
1650007190000|2022-04-15 07:19:50|87965.8|87915.8|87958.7|87908.7|87978.8|87928.8|87958.7|87908.7|47
1650007200000|2022-04-15 07:20:00|87965.6|87915.6|87960.8|87910.8|87968.8|87918.8|87959.1|87909.1|25
1650007210000|2022-04-15 07:20:10|87956.6|87906.6|87957.7|87907.7|87961.5|87911.5|87954.4|87904.4|53
1650007220000|2022-04-15 07:20:20|87959.1|87909.1|87960|87910|87962.4|87912.4|87956.4|87906.4|28
1650007230000|2022-04-15 07:20:30|87959.2|87909.2|87958.6|87908.6|87959.7|87909.7|87957.5|87907.5|12
1650007240000|2022-04-15 07:20:40|87962.8|87912.8|87961.5|87911.5|87962.8|87912.8|87955.7|87905.7|17
1650007250000|2022-04-15 07:20:50|87961.1|87911.1|87960.2|87910.2|87962.4|87912.4|87956.8|87906.8|14
1650007260000|2022-04-15 07:21:00|87959.1|87909.1|87958.6|87908.6|87961.8|87911.8|87952.9|87902.9|16
1650007270000|2022-04-15 07:21:10|87958.7|87908.7|87966.6|87916.6|87966.6|87916.6|87958.3|87908.3|6
1650007280000|2022-04-15 07:21:20|87962.2|87912.2|87957.9|87907.9|87963.6|87913.6|87956.2|87906.2|11
1650007290000|2022-04-15 07:21:30|87958.6|87908.6|87960.7|87910.7|87963.2|87913.2|87954.5|87904.5|37
1650007300000|2022-04-15 07:21:40|87961|87911|87962.4|87912.4|87965.6|87915.6|87959|87909|46
1650007310000|2022-04-15 07:21:50|87960.7|87910.7|87964.1|87914.1|87969.8|87919.8|87959.4|87909.4|41
1650007320000|2022-04-15 07:22:00|87964|87914|87961|87911|87969.5|87919.5|87955.7|87905.7|42
1650007330000|2022-04-15 07:22:10|87959.4|87909.4|87956.5|87906.5|87994.5|87912.9|87953.4|87869.5|47
1650007340000|2022-04-15 07:22:20|87957.1|87907.1|87956.1|87906.1|87958.7|87908.7|87953.9|87903.9|43
1650007350000|2022-04-15 07:22:30|87956|87906|87953.2|87903.2|87956.1|87906.1|87948.1|87898.1|33
1650007360000|2022-04-15 07:22:40|87953.6|87903.6|87955.5|87905.5|87955.5|87905.5|87951.3|87901.3|22
1650007370000|2022-04-15 07:22:50|87954.6|87904.6|87954.1|87904.1|87957.6|87907.6|87954.1|87904.1|16
1650007380000|2022-04-15 07:23:00|87954.9|87904.9|87957.8|87907.8|87957.8|87907.8|87954.5|87904.5|7
1650007390000|2022-04-15 07:23:10|87957.3|87907.3|87962.9|87912.9|87962.9|87912.9|87957.3|87907.3|18
1650007400000|2022-04-15 07:23:20|87962|87912|87956.5|87906.5|87964.6|87914.6|87956.4|87906.4|42
1650007410000|2022-04-15 07:23:30|87956.2|87906.2|87958.1|87908.1|87958.1|87908.1|87955.5|87905.5|20
1650007420000|2022-04-15 07:23:40|87957.8|87907.8|87956.2|87906.2|87958.1|87908.1|87955.4|87905.4|12
1650007430000|2022-04-15 07:23:50|87956.7|87906.7|87960.1|87910.1|87960.1|87910.1|87956.5|87906.5|6
1650007440000|2022-04-15 07:24:00|87956.9|87906.9|87959|87909|87960.3|87910.3|87956.9|87906.9|18
1650007450000|2022-04-15 07:24:10|87958.8|87908.8|87958|87908|87960.1|87910.1|87954.9|87904.9|15
1650007460000|2022-04-15 07:24:20|87958.1|87908.1|87961.3|87911.3|87961.3|87911.3|87956.8|87906.8|16
1650007470000|2022-04-15 07:24:30|87961.6|87911.6|87961.1|87911.1|87969.7|87919.7|87959|87909|35
1650007480000|2022-04-15 07:24:40|87961.2|87911.2|87960.7|87910.7|87962.1|87912.1|87960.5|87910.5|14
1650007490000|2022-04-15 07:24:50|87960.8|87910.8|87959.2|87909.2|87964.7|87914.7|87959.2|87909.2|25
1650007500000|2022-04-15 07:25:00|87960.1|87910.1|87961.4|87911.4|87961.4|87911.4|87960.1|87910.1|9
1650007510000|2022-04-15 07:25:10|87963|87913|87961.8|87911.8|87963.1|87913.1|87961|87911|14
1650007520000|2022-04-15 07:25:20|87961.4|87911.4|87959.9|87909.9|87963|87913|87959.5|87909.5|21
1650007530000|2022-04-15 07:25:30|87960.7|87910.7|87959.7|87909.7|87961.4|87911.4|87957|87907|23
1650007540000|2022-04-15 07:25:40|87958.2|87908.2|87958.8|87908.8|87961.4|87911.4|87955.9|87905.9|38
1650007550000|2022-04-15 07:25:50|87959.1|87909.1|87969.6|87919.6|87969.7|87919.7|87957.3|87907.3|33
1650007560000|2022-04-15 07:26:00|87964.3|87914.3|87961.7|87911.7|87964.3|87914.3|87961.2|87911.2|20
1650007570000|2022-04-15 07:26:10|87961.2|87911.2|87961.9|87911.9|87967.8|87917.8|87961|87911|16
1650007580000|2022-04-15 07:26:20|87962|87912|87964.2|87914.2|87964.9|87914.9|87961.8|87911.8|25
1650007590000|2022-04-15 07:26:30|87964.1|87914.1|87963.3|87913.3|87964.6|87914.6|87962.9|87912.9|25
1650007600000|2022-04-15 07:26:40|87963.2|87913.2|87959.2|87909.2|87963.9|87913.9|87958.7|87908.7|21
1650007610000|2022-04-15 07:26:50|87959.6|87909.6|87961|87911|87961|87911|87959|87909|18
1650007620000|2022-04-15 07:27:00|87961.1|87911.1|87959.4|87909.4|87965.4|87915.4|87959.4|87909.4|12
1650007630000|2022-04-15 07:27:10|87958.8|87908.8|87951|87901|87958.8|87908.8|87949.5|87899.5|32
1650007640000|2022-04-15 07:27:20|87949.8|87899.8|87953.6|87903.6|87959.8|87909.8|87949.6|87899.6|44
1650007650000|2022-04-15 07:27:30|87953.1|87903.1|87956.1|87906.1|87956.1|87906.1|87953.1|87903.1|14
1650007660000|2022-04-15 07:27:40|87955.6|87905.6|87954.1|87904.1|87961.2|87911.2|87954.1|87904.1|32
1650007670000|2022-04-15 07:27:50|87954|87904|87964.5|87914.5|87966.5|87916.5|87954|87904|21
1650007680000|2022-04-15 07:28:00|87966.5|87916.5|87957.8|87907.8|87966.6|87916.6|87957.8|87907.8|12
1650007690000|2022-04-15 07:28:10|87962.7|87912.7|87954.2|87904.2|87965.3|87915.3|87952.5|87902.5|16
1650007700000|2022-04-15 07:28:20|87954.3|87904.3|87958.3|87908.3|87964.9|87914.9|87952.9|87902.9|40
1650007710000|2022-04-15 07:28:30|87958|87908|87957.7|87907.7|87958.3|87908.3|87955.1|87905.1|24
1650007720000|2022-04-15 07:28:40|87957.3|87907.3|87955.4|87905.4|87958.7|87908.7|87955.4|87905.4|7
1650007730000|2022-04-15 07:28:50|87956|87906|87956|87906|87957.5|87907.5|87955.4|87905.4|10
1650007740000|2022-04-15 07:29:00|87955.2|87905.2|87953.7|87903.7|87958.2|87908.2|87953.7|87903.7|12
1650007750000|2022-04-15 07:29:10|87954.9|87904.9|87955.3|87905.3|87956.6|87906.6|87954.2|87904.2|14
1650007760000|2022-04-15 07:29:20|87956.6|87906.6|87954.9|87904.9|87956.9|87906.9|87954.9|87904.9|4
1650007770000|2022-04-15 07:29:30|87955.1|87905.1|87954.8|87904.8|87960.4|87910.4|87954.5|87904.5|27
1650007780000|2022-04-15 07:29:40|87956.6|87906.6|87956.5|87906.5|87956.6|87906.6|87954.4|87904.4|10
1650007790000|2022-04-15 07:29:50|87957.9|87907.9|87951.3|87901.3|87957.9|87907.9|87951.1|87901.1|23
1650007800000|2022-04-15 07:30:00|87952.5|87902.5|87953.5|87903.5|87954|87904|87950.1|87900.1|42
1650007810000|2022-04-15 07:30:10|87952.5|87902.5|87953.5|87903.5|87956.4|87906.4|87952.5|87902.5|19
1650007820000|2022-04-15 07:30:20|87957.1|87907.1|87956.4|87906.4|87957.7|87907.7|87954.7|87904.7|8
1650007830000|2022-04-15 07:30:30|87956.3|87906.3|87955|87905|87957.4|87907.4|87952.7|87902.7|14
1650007840000|2022-04-15 07:30:40|87954.7|87904.7|87963.8|87913.8|87964|87914|87954.7|87904.7|8
1650007850000|2022-04-15 07:30:50|87960.3|87910.3|87950.6|87900.6|87960.3|87910.3|87950.6|87900.6|21
1650007860000|2022-04-15 07:31:00|87951.1|87901.1|87954|87904|87955.5|87905.5|87950.5|87900.5|9
1650007870000|2022-04-15 07:31:10|87958.2|87908.2|87954.8|87904.8|87958.2|87908.2|87954.8|87904.8|15
1650007880000|2022-04-15 07:31:20|87954|87904|87953.4|87903.4|87958.6|87908.6|87951.5|87901.5|21
1650007890000|2022-04-15 07:31:30|87955.1|87905.1|87947.6|87897.6|87959.3|87909.3|87947.6|87897.6|15
1650007900000|2022-04-15 07:31:40|87947.2|87897.2|87954.5|87904.5|87954.5|87904.5|87947.2|87897.2|18
1650007910000|2022-04-15 07:31:50|87951.5|87901.5|87951.2|87901.2|87955.5|87905.5|87950.7|87900.7|16
1650007920000|2022-04-15 07:32:00|87954.6|87904.6|87959.4|87909.4|87961.6|87911.6|87950.7|87900.7|40
1650007930000|2022-04-15 07:32:10|87959.3|87909.3|87952.9|87902.9|87960|87910|87952.9|87902.9|38
1650007940000|2022-04-15 07:32:20|87953|87903|87948.6|87898.6|87957.7|87907.7|87948.6|87898.6|45
1650007950000|2022-04-15 07:32:30|87949.1|87899.1|87957.6|87907.6|87964|87914|87947.7|87897.7|40
1650007960000|2022-04-15 07:32:40|87957.8|87907.8|87960.4|87910.4|87962.8|87912.8|87957.4|87907.4|11
1650007970000|2022-04-15 07:32:50|87959.9|87909.9|87952.9|87902.9|87963|87913|87950|87900|28
1650007980000|2022-04-15 07:33:00|87952.3|87902.3|87954.7|87904.7|87956.6|87906.6|87952.1|87902.1|17
1650007990000|2022-04-15 07:33:10|87955.7|87905.7|87957.7|87907.7|87958.1|87908.1|87952.3|87902.3|56
1650008000000|2022-04-15 07:33:20|87957.3|87907.3|87958|87908|87963.4|87913.4|87953.6|87903.6|54
1650008010000|2022-04-15 07:33:30|87957.7|87907.7|87957.7|87907.7|87958.8|87908.8|87955|87905|51
1650008020000|2022-04-15 07:33:40|87956.7|87906.7|87958.2|87908.2|87959.5|87909.5|87956.2|87906.2|40
1650008030000|2022-04-15 07:33:50|87958.3|87908.3|87958.8|87908.8|87960.1|87910.1|87957.2|87907.2|44
1650008040000|2022-04-15 07:34:00|87958.7|87908.7|87956.1|87906.1|87960.5|87910.5|87956.1|87906.1|21
1650008050000|2022-04-15 07:34:10|87955.5|87905.5|87955.9|87905.9|87963.6|87913.6|87955.3|87905.3|44
1650008060000|2022-04-15 07:34:20|87955.7|87905.7|87970.6|87920.6|87970.6|87920.6|87955.7|87905.7|28
1650008070000|2022-04-15 07:34:30|87970.8|87920.8|87958.9|87908.9|87970.8|87920.8|87955.1|87905.1|66
1650008080000|2022-04-15 07:34:40|87959|87909|87953.2|87903.2|87960.1|87910.1|87951.2|87901.2|45
1650008090000|2022-04-15 07:34:50|87953.5|87903.5|87955|87905|87957.6|87907.6|87952.7|87902.7|33
1650008100000|2022-04-15 07:35:00|87954.7|87904.7|87952.5|87902.5|87957.1|87907.1|87951.4|87901.4|49
1650008110000|2022-04-15 07:35:10|87952.6|87902.6|87961.5|87911.5|87962|87912|87951.3|87901.3|47
1650008120000|2022-04-15 07:35:20|87961.7|87911.7|87952.7|87902.7|87961.7|87911.7|87950.6|87900.6|71
1650008130000|2022-04-15 07:35:30|87953.8|87903.8|87955.1|87905.1|87961.1|87911.1|87951.9|87901.9|62
1650008140000|2022-04-15 07:35:40|87956.3|87906.3|87956.2|87906.2|87956.9|87906.9|87951.6|87901.6|56
1650008150000|2022-04-15 07:35:50|87955.8|87905.8|87956.2|87906.2|87956.7|87906.7|87952.7|87902.7|53
1650008160000|2022-04-15 07:36:00|87956|87906|87958.5|87908.5|87960.8|87910.8|87954.5|87904.5|55
1650008170000|2022-04-15 07:36:10|87957.9|87907.9|87957.1|87907.1|87962.7|87912.7|87955.8|87905.8|46
1650008180000|2022-04-15 07:36:20|87957|87907|87956.5|87906.5|87958.3|87908.3|87955.1|87905.1|44
1650008190000|2022-04-15 07:36:30|87956.4|87906.4|87954.2|87904.2|87958.1|87908.1|87953|87903|48
1650008200000|2022-04-15 07:36:40|87956|87906|87956.3|87906.3|87958.8|87908.8|87953.6|87903.6|52
1650008210000|2022-04-15 07:36:50|87955.8|87905.8|87954.4|87904.4|87961.9|87911.9|87952.7|87902.7|59
1650008220000|2022-04-15 07:37:00|87954.6|87904.6|87957.4|87907.4|87963.1|87913.1|87952.7|87902.7|60
1650008230000|2022-04-15 07:37:10|87956.9|87906.9|87961.7|87911.7|87962.8|87912.8|87955.9|87905.9|45
1650008240000|2022-04-15 07:37:20|87961.1|87911.1|87962.5|87912.5|87966.2|87916.2|87960.8|87910.8|58
1650008250000|2022-04-15 07:37:30|87962.7|87912.7|87966|87916|87968.2|87918.2|87960.2|87910.2|55
1650008260000|2022-04-15 07:37:40|87966.2|87916.2|87965.5|87915.5|87966.2|87916.2|87963.9|87913.9|20
1650008270000|2022-04-15 07:37:50|87967.5|87917.5|87967.2|87917.2|87968.5|87918.5|87965.7|87915.7|26
1650008280000|2022-04-15 07:38:00|87965.6|87915.6|87966.1|87916.1|87968.2|87918.2|87964.8|87914.8|48
1650008290000|2022-04-15 07:38:10|87966|87916|87965.1|87915.1|87968.5|87918.5|87964|87914|58
1650008300000|2022-04-15 07:38:20|87965|87915|87966.1|87916.1|87967.9|87917.9|87964.3|87914.3|50
1650008310000|2022-04-15 07:38:30|87965.8|87915.8|87957.8|87907.8|87968.9|87918.9|87956.7|87906.7|57
1650008320000|2022-04-15 07:38:40|87957.9|87907.9|87960.3|87910.3|87960.3|87910.3|87957.6|87907.6|42
1650008330000|2022-04-15 07:38:50|87959.1|87909.1|87958.2|87908.2|87959.8|87909.8|87957.4|87907.4|51
1650008340000|2022-04-15 07:39:00|87958.3|87908.3|87958.8|87908.8|87961|87911|87957.6|87907.6|36
1650008350000|2022-04-15 07:39:10|87963.9|87913.9|87963.1|87913.1|87963.9|87913.9|87961|87911|21
1650008360000|2022-04-15 07:39:20|87962.6|87912.6|87961.6|87911.6|87964.4|87914.4|87960.9|87910.9|23
1650008370000|2022-04-15 07:39:30|87961.7|87911.7|87964.8|87914.8|87964.8|87914.8|87961.2|87911.2|21
1650008380000|2022-04-15 07:39:40|87964.7|87914.7|87964.3|87914.3|87964.7|87914.7|87961.6|87911.6|18
1650008390000|2022-04-15 07:39:50|87964.6|87914.6|87962.8|87912.8|87964.6|87914.6|87962.4|87912.4|14
1650008400000|2022-04-15 07:40:00|87962.3|87912.3|87964.1|87914.1|87964.2|87914.2|87958.4|87908.4|20
1650008410000|2022-04-15 07:40:10|87962.3|87912.3|87964.7|87914.7|87965.9|87915.9|87962|87912|12
1650008420000|2022-04-15 07:40:20|87965.5|87915.5|87958.8|87908.8|87965.5|87920.7|87945.4|87908.3|36
1650008430000|2022-04-15 07:40:30|87958.7|87908.7|87959.9|87909.9|87961.7|87911.7|87958|87908|40
1650008440000|2022-04-15 07:40:40|87961.3|87911.3|87960.7|87910.7|87961.7|87911.7|87959.6|87909.6|18
1650008450000|2022-04-15 07:40:50|87962.7|87912.7|87963.4|87913.4|87964.3|87914.3|87962|87912|14
1650008460000|2022-04-15 07:41:00|87963|87913|87963.2|87913.2|87963.2|87913.2|87959|87909|8
1650008470000|2022-04-15 07:41:10|87962|87912|87961.2|87911.2|87962.4|87912.4|87959.8|87909.8|11
1650008480000|2022-04-15 07:41:20|87961.7|87911.7|87960.8|87910.8|87963.4|87913.4|87959.4|87909.4|14
1650008490000|2022-04-15 07:41:30|87961.3|87911.3|87959.7|87909.7|87962.7|87912.7|87959.7|87909.7|20
1650008500000|2022-04-15 07:41:40|87960.4|87910.4|87960.7|87910.7|87962.1|87912.1|87959.7|87909.7|36
1650008510000|2022-04-15 07:41:50|87960.2|87910.2|87960.9|87910.9|87961.9|87911.9|87958.4|87908.4|31
1650008520000|2022-04-15 07:42:00|87960.6|87910.6|87959.9|87909.9|87961.7|87911.7|87959|87909|22
1650008530000|2022-04-15 07:42:10|87959.7|87909.7|87959.6|87909.6|87961.7|87911.7|87959.6|87909.6|20
1650008540000|2022-04-15 07:42:20|87960.1|87910.1|87960.2|87910.2|87963.8|87913.8|87959.6|87909.6|25
1650008550000|2022-04-15 07:42:30|87960|87910|87961.2|87911.2|87962.7|87921.1|87945.5|87908.8|30
1650008560000|2022-04-15 07:42:40|87961.5|87911.5|87959.5|87909.5|87962.3|87912.3|87958.9|87908.9|38
1650008570000|2022-04-15 07:42:50|87960.7|87910.7|87959.4|87909.4|87961.1|87911.1|87958.9|87908.9|23
1650008580000|2022-04-15 07:43:00|87959.3|87909.3|87961.5|87911.5|87961.5|87911.5|87959.3|87909.3|4
1650008590000|2022-04-15 07:43:10|87964.3|87914.3|87961.3|87911.3|87964.3|87914.3|87959.5|87909.5|6
1650008600000|2022-04-15 07:43:20|87946.3|87921.3|87961.1|87911.1|87964.6|87922.2|87946.3|87909.9|6
1650008610000|2022-04-15 07:43:30|87959.5|87909.5|87959.7|87909.7|87961.5|87911.5|87959.5|87909.5|11
1650008620000|2022-04-15 07:43:40|87960.7|87910.7|87958.1|87908.1|87960.8|87923.3|87946.2|87908.1|9
1650008630000|2022-04-15 07:43:50|87960.1|87910.1|87961.4|87911.4|87961.4|87911.4|87960|87910|5
1650008640000|2022-04-15 07:44:00|87960.5|87910.5|87956.6|87906.6|87962.3|87920.7|87945.1|87906.6|16
1650008650000|2022-04-15 07:44:10|87956.5|87906.5|87955.2|87905.2|87957.8|87907.8|87954.2|87904.2|44
1650008660000|2022-04-15 07:44:20|87955|87905|87955.6|87905.6|87956.9|87906.9|87955|87905|24
1650008670000|2022-04-15 07:44:30|87955.1|87905.1|87956.2|87906.2|87957.2|87907.2|87955.1|87905.1|30
1650008680000|2022-04-15 07:44:40|87956.3|87906.3|87943.5|87918.5|87957.9|87919.9|87941.2|87905.3|22
1650008690000|2022-04-15 07:44:50|87943.6|87918.6|87956.7|87906.7|87958.9|87918.6|87943.5|87905.4|9
1650008700000|2022-04-15 07:45:00|87956.4|87906.4|87952.2|87902.2|87957.4|87907.4|87951.6|87901.6|30
1650008710000|2022-04-15 07:45:10|87951.2|87901.2|87952.8|87902.8|87954.9|87904.9|87951.2|87901.2|14
1650008720000|2022-04-15 07:45:20|87952.5|87902.5|87952.9|87902.9|87953.9|87903.9|87951.8|87901.8|15
1650008730000|2022-04-15 07:45:30|87953.1|87903.1|87952.3|87902.3|87954.7|87904.7|87952.2|87902.2|17
1650008740000|2022-04-15 07:45:40|87937.9|87912.9|87952.2|87902.2|87954.8|87912.9|87937.7|87898.5|35
1650008750000|2022-04-15 07:45:50|87952.7|87902.7|87956.8|87906.8|87956.8|87906.8|87950.5|87900.5|42
1650008760000|2022-04-15 07:46:00|87956.2|87906.2|87950.8|87900.8|87956.5|87906.5|87950.8|87900.8|29
1650008770000|2022-04-15 07:46:10|87949.9|87899.9|87952|87902|87952.2|87902.2|87949.8|87899.8|40
1650008780000|2022-04-15 07:46:20|87952.1|87902.1|87951.6|87901.6|87953|87914|87938.3|87900.6|54
1650008790000|2022-04-15 07:46:30|87951.5|87901.5|87953.5|87903.5|87954.9|87904.9|87950.2|87900.2|44
1650008800000|2022-04-15 07:46:40|87953.7|87903.7|87955.6|87905.6|87955.6|87905.6|87953.5|87903.5|45
1650008810000|2022-04-15 07:46:50|87954.6|87904.6|87955.2|87905.2|87957.3|87916.1|87941|87903.4|40
1650008820000|2022-04-15 07:47:00|87955.3|87905.3|87957.7|87907.7|87957.8|87907.8|87953.7|87903.7|36
1650008830000|2022-04-15 07:47:10|87957.4|87907.4|87956.3|87906.3|87957.4|87907.4|87952.9|87902.9|38
1650008840000|2022-04-15 07:47:20|87955.9|87905.9|87955.8|87905.8|87956.5|87906.5|87954.4|87904.4|39
1650008850000|2022-04-15 07:47:30|87955.6|87905.6|87955.3|87905.3|87956.9|87906.9|87954.9|87904.9|45
1650008860000|2022-04-15 07:47:40|87955.9|87905.9|87956.9|87906.9|87958.8|87908.8|87953.6|87903.6|34
1650008870000|2022-04-15 07:47:50|87955.9|87905.9|87956.7|87906.7|87957.7|87907.7|87954.5|87904.5|38
1650008880000|2022-04-15 07:48:00|87956.2|87906.2|87945.2|87895.2|87957.9|87907.9|87935.6|87885.6|54
1650008890000|2022-04-15 07:48:10|87944|87894|87945.6|87895.6|87949|87899|87943|87893|31
1650008900000|2022-04-15 07:48:20|87946|87896|87946.3|87896.3|87947.8|87897.8|87943.9|87893.9|21
1650008910000|2022-04-15 07:48:30|87946.2|87896.2|87947.8|87897.8|87947.8|87897.8|87944.7|87894.7|19
1650008920000|2022-04-15 07:48:40|87948|87898|87948.7|87898.7|87948.7|87898.7|87947.4|87897.4|21
1650008930000|2022-04-15 07:48:50|87948|87898|87948.7|87898.7|87950.2|87900.2|87947.9|87897.9|33
1650008940000|2022-04-15 07:49:00|87948.4|87898.4|87951.2|87901.2|87951.8|87901.8|87948.3|87898.3|53
1650008950000|2022-04-15 07:49:10|87950.9|87900.9|87950.7|87900.7|87952.2|87902.2|87949.5|87899.5|41
1650008960000|2022-04-15 07:49:20|87950.8|87900.8|87949.9|87899.9|87951.9|87901.9|87948.9|87898.9|25
1650008970000|2022-04-15 07:49:30|87950.1|87900.1|87951.7|87901.7|87952|87902|87949.6|87899.6|33
1650008980000|2022-04-15 07:49:40|87951.4|87901.4|87949.5|87899.5|87952|87902|87949.3|87899.3|25
1650008990000|2022-04-15 07:49:50|87949.6|87899.6|87950.3|87900.3|87951.4|87901.4|87949.2|87899.2|40
1650009000000|2022-04-15 07:50:00|87949.6|87899.6|87950.3|87900.3|87951|87901|87949.6|87899.6|6
1650009010000|2022-04-15 07:50:10|87949.8|87899.8|87948.2|87898.2|87951.6|87901.6|87947.4|87897.4|21
1650009020000|2022-04-15 07:50:20|87948.5|87898.5|87953.1|87903.1|87954.4|87904.4|87948.2|87898.2|9
1650009030000|2022-04-15 07:50:30|87956.5|87906.5|87953.1|87903.1|87956.5|87906.5|87951.2|87901.2|7
1650009040000|2022-04-15 07:50:40|87950.1|87900.1|87948.5|87898.5|87951.3|87901.3|87948.5|87898.5|8
1650009050000|2022-04-15 07:50:50|87950.4|87900.4|87951.3|87901.3|87951.3|87901.3|87948.4|87898.4|6
1650009060000|2022-04-15 07:51:00|87949.9|87899.9|87949.8|87899.8|87950.5|87900.5|87949.1|87899.1|10
1650009070000|2022-04-15 07:51:10|87949.7|87899.7|87948.7|87898.7|87949.8|87899.8|87948.5|87898.5|6
1650009080000|2022-04-15 07:51:20|87951.3|87901.3|87951|87901|87951.3|87901.3|87949.5|87899.5|3
1650009090000|2022-04-15 07:51:30|87951.8|87901.8|87948.6|87898.6|87951.9|87901.9|87948.6|87898.6|5
1650009100000|2022-04-15 07:51:40|87933.1|87908.1|87948.9|87898.9|87950.4|87908.7|87933.1|87896.7|9
1650009110000|2022-04-15 07:51:50|87948.7|87898.7|87949.8|87899.8|87950.7|87900.7|87948.7|87898.7|23
1650009120000|2022-04-15 07:52:00|87948.9|87898.9|87949.5|87899.5|87950.8|87900.8|87948.3|87898.3|18
1650009130000|2022-04-15 07:52:10|87949.4|87899.4|87951.6|87901.6|87954.9|87904.9|87947.4|87897.4|41
1650009140000|2022-04-15 07:52:20|87954.5|87904.5|87953.9|87903.9|87956.1|87906.1|87950.7|87900.7|26
1650009150000|2022-04-15 07:52:30|87953.8|87903.8|87952.3|87902.3|87956.6|87906.6|87952.3|87902.3|10
1650009160000|2022-04-15 07:52:40|87952.5|87902.5|87952.5|87902.5|87956|87906|87950.2|87900.2|17
1650009170000|2022-04-15 07:52:50|87952.4|87902.4|87952.4|87902.4|87953.8|87903.8|87950.8|87900.8|23
1650009180000|2022-04-15 07:53:00|87952.2|87902.2|87953.3|87903.3|87954|87904|87952.2|87902.2|6
1650009190000|2022-04-15 07:53:10|87954.6|87904.6|87948.2|87898.2|87954.6|87904.6|87948.2|87898.2|12
1650009200000|2022-04-15 07:53:20|87948.7|87898.7|87949.1|87899.1|87951.5|87901.5|87948.1|87898.1|11
1650009210000|2022-04-15 07:53:30|87948.1|87898.1|87949.6|87899.6|87949.7|87899.7|87948.1|87898.1|11
1650009220000|2022-04-15 07:53:40|87949.9|87899.9|87948.4|87898.4|87949.9|87899.9|87948.4|87898.4|8
1650009230000|2022-04-15 07:53:50|87949.1|87899.1|87953.7|87903.7|87953.9|87903.9|87948.9|87898.9|13
1650009240000|2022-04-15 07:54:00|87951|87901|87949.2|87899.2|87951.8|87901.8|87948.4|87898.4|9
1650009250000|2022-04-15 07:54:10|87949.1|87899.1|87949.4|87899.4|87951.9|87901.9|87948.7|87898.7|9
1650009260000|2022-04-15 07:54:20|87951.5|87901.5|87946.5|87896.5|87952.1|87902.1|87946.3|87896.3|11
1650009270000|2022-04-15 07:54:30|87946.4|87896.4|87948.8|87898.8|87952.2|87902.2|87946.4|87896.4|21
1650009280000|2022-04-15 07:54:40|87948.1|87898.1|87949.4|87899.4|87953.2|87903.2|87947.5|87897.5|20
1650009290000|2022-04-15 07:54:50|87948.6|87898.6|87948.9|87898.9|87950.1|87900.1|87944.6|87894.6|28
1650009300000|2022-04-15 07:55:00|87948.8|87898.8|87951.2|87901.2|87951.9|87901.9|87948.8|87898.8|33
1650009310000|2022-04-15 07:55:10|87951.1|87901.1|87951.6|87901.6|87952.3|87902.3|87948.8|87898.8|21
1650009320000|2022-04-15 07:55:20|87950.7|87900.7|87947.3|87897.3|87952.2|87902.2|87947.1|87897.1|31
1650009330000|2022-04-15 07:55:30|87947.6|87897.6|87953.8|87903.8|87956.2|87906.2|87947.3|87897.3|26
1650009340000|2022-04-15 07:55:40|87953.9|87903.9|87955.6|87905.6|87956.7|87906.7|87952.3|87902.3|38
1650009350000|2022-04-15 07:55:50|87956.3|87906.3|87955.8|87905.8|87957.4|87907.4|87954.1|87904.1|28
1650009360000|2022-04-15 07:56:00|87955.9|87905.9|87956.3|87906.3|87956.4|87906.4|87954.8|87904.8|17
1650009370000|2022-04-15 07:56:10|87954.6|87904.6|87954.2|87904.2|87956.8|87906.8|87953.2|87903.2|29
1650009380000|2022-04-15 07:56:20|87953.9|87903.9|87947.8|87897.8|87954.5|87904.5|87947.2|87897.2|18
1650009390000|2022-04-15 07:56:30|87947.4|87897.4|87945.2|87895.2|87947.7|87897.7|87945.2|87895.2|21
1650009400000|2022-04-15 07:56:40|87945.6|87895.6|87946.1|87896.1|87946.6|87896.6|87945.3|87895.3|12
1650009410000|2022-04-15 07:56:50|87946.2|87896.2|87946.1|87896.1|87947.4|87897.4|87944|87894|9
1650009420000|2022-04-15 07:57:00|87945.4|87895.4|87945.4|87895.4|87946.9|87896.9|87945|87895|8
1650009430000|2022-04-15 07:57:10|87945|87895|87944.8|87894.8|87946.1|87896.1|87944.4|87894.4|9
1650009440000|2022-04-15 07:57:20|87944.6|87894.6|87944.4|87894.4|87945.9|87895.9|87944.2|87894.2|13
1650009450000|2022-04-15 07:57:30|87945.5|87895.5|87944.4|87894.4|87945.5|87895.5|87943.1|87893.1|11
1650009460000|2022-04-15 07:57:40|87944.3|87894.3|87943.9|87893.9|87944.5|87894.5|87943.3|87893.3|15
1650009470000|2022-04-15 07:57:50|87943.4|87893.4|87944.6|87894.6|87944.6|87894.6|87943.1|87893.1|12
1650009480000|2022-04-15 07:58:00|87944.1|87894.1|87947.9|87897.9|87947.9|87897.9|87942|87892|19
1650009490000|2022-04-15 07:58:10|87948.4|87898.4|87947.1|87897.1|87949.8|87899.8|87946|87896|21
1650009500000|2022-04-15 07:58:20|87947|87897|87937|87887|87948.3|87898.3|87936.6|87886.6|19
1650009510000|2022-04-15 07:58:30|87936.7|87886.7|87938|87888|87940.2|87890.2|87936.7|87886.7|17
1650009520000|2022-04-15 07:58:40|87937.7|87887.7|87937.6|87887.6|87944.2|87894.2|87937.4|87887.4|22
1650009530000|2022-04-15 07:58:50|87937.1|87887.1|87938.8|87888.8|87939.5|87889.5|87936.3|87886.3|20
1650009540000|2022-04-15 07:59:00|87934.3|87884.3|87935.5|87885.5|87939.4|87889.4|87934.3|87884.3|37
1650009550000|2022-04-15 07:59:10|87936|87886|87937.2|87887.2|87938.5|87888.5|87935.4|87885.4|28
1650009560000|2022-04-15 07:59:20|87937|87887|87939.8|87889.8|87939.8|87889.8|87937|87887|21
1650009570000|2022-04-15 07:59:30|87939.7|87889.7|87934.6|87884.6|87940|87890|87924.8|87874.8|62
1650009580000|2022-04-15 07:59:40|87936.2|87886.2|87914.2|87864.2|87937.4|87887.4|87906.8|87856.8|63
1650009590000|2022-04-15 07:59:50|87911.9|87861.9|87915.2|87865.2|87915.8|87865.8|87908.4|87858.4|59
1650009600000|2022-04-15 08:00:00|87914.5|87864.5|87921.6|87871.6|87926|87876|87911.9|87861.9|78
1650009610000|2022-04-15 08:00:10|87922.3|87872.3|87929.2|87879.2|87929.2|87879.2|87920.9|87870.9|71
1650009620000|2022-04-15 08:00:20|87929.3|87879.3|87926.5|87876.5|87929.3|87879.3|87920.5|87870.5|48
1650009630000|2022-04-15 08:00:30|87925.2|87875.2|87928.3|87878.3|87929.9|87879.9|87924.7|87874.7|39
1650009640000|2022-04-15 08:00:40|87927.8|87877.8|87927.3|87877.3|87928.4|87878.4|87924.6|87874.6|31
1650009650000|2022-04-15 08:00:50|87927.2|87877.2|87925.1|87875.1|87928.4|87878.4|87921.6|87871.6|41
1650009660000|2022-04-15 08:01:00|87924.2|87874.2|87925.1|87875.1|87925.9|87875.9|87923.3|87873.3|25
1650009670000|2022-04-15 08:01:10|87925.9|87875.9|87925.7|87875.7|87925.9|87875.9|87922.9|87872.9|26
1650009680000|2022-04-15 08:01:20|87925.6|87875.6|87923.4|87873.4|87925.8|87875.8|87922.9|87872.9|15
1650009690000|2022-04-15 08:01:30|87922.9|87872.9|87924.3|87874.3|87924.7|87874.7|87922.2|87872.2|13
1650009700000|2022-04-15 08:01:40|87924.6|87874.6|87925.4|87875.4|87926.2|87876.2|87923.1|87873.1|24
1650009710000|2022-04-15 08:01:50|87925.1|87875.1|87924.8|87874.8|87926.6|87876.6|87923.1|87873.1|20
1650009720000|2022-04-15 08:02:00|87925.4|87875.4|87926.5|87876.5|87928.8|87878.8|87912.7|87862.7|36
1650009730000|2022-04-15 08:02:10|87927|87877|87923.3|87873.3|87927.4|87877.4|87920.8|87870.8|29
1650009740000|2022-04-15 08:02:20|87926.6|87876.6|87924.4|87874.4|87927.6|87877.6|87924.1|87874.1|14
1650009750000|2022-04-15 08:02:30|87924|87874|87922.8|87872.8|87925.6|87875.6|87915.4|87865.4|24
1650009760000|2022-04-15 08:02:40|87922.1|87872.1|87922|87872|87926|87876|87913.1|87863.1|40
1650009770000|2022-04-15 08:02:50|87921.4|87871.4|87920.8|87870.8|87922.1|87872.1|87913.9|87863.9|28
1650009780000|2022-04-15 08:03:00|87921.8|87871.8|87918.3|87868.3|87922.2|87872.2|87918.2|87868.2|15
1650009790000|2022-04-15 08:03:10|87917.1|87867.1|87924.3|87874.3|87924.3|87874.3|87913.1|87863.1|14
1650009800000|2022-04-15 08:03:20|87924.6|87874.6|87916.3|87866.3|87924.6|87874.6|87913.7|87863.7|30
1650009810000|2022-04-15 08:03:30|87916.4|87866.4|87917.8|87867.8|87924.8|87874.8|87916.4|87866.4|19
1650009820000|2022-04-15 08:03:40|87917.7|87867.7|87919.6|87869.6|87922.8|87872.8|87917.3|87867.3|26
1650009830000|2022-04-15 08:03:50|87919.5|87869.5|87920.4|87870.4|87921.2|87871.2|87918.8|87868.8|15
1650009840000|2022-04-15 08:04:00|87920.2|87870.2|87920.6|87870.6|87921.4|87871.4|87919.5|87869.5|20
1650009850000|2022-04-15 08:04:10|87920.1|87870.1|87918.4|87868.4|87920.7|87870.7|87917.7|87867.7|26
1650009860000|2022-04-15 08:04:20|87918.5|87868.5|87919.3|87869.3|87919.3|87869.3|87917.8|87867.8|16
1650009870000|2022-04-15 08:04:30|87918.1|87868.1|87919.1|87869.1|87920.7|87870.7|87918.1|87868.1|13
1650009880000|2022-04-15 08:04:40|87918.5|87868.5|87918|87868|87919.9|87869.9|87918|87868|12
1650009890000|2022-04-15 08:04:50|87917.5|87867.5|87919.9|87869.9|87920|87870|87917.5|87867.5|10
1650009900000|2022-04-15 08:05:00|87917.7|87867.7|87918.1|87868.1|87918.4|87868.4|87917.5|87867.5|8
1650009910000|2022-04-15 08:05:10|87918.2|87868.2|87918.5|87868.5|87918.6|87868.6|87917.7|87867.7|9
1650009920000|2022-04-15 08:05:20|87917.5|87867.5|87918.6|87868.6|87919.8|87869.8|87917.5|87867.5|18
1650009930000|2022-04-15 08:05:30|87918.4|87868.4|87918.9|87868.9|87919|87869|87918.4|87868.4|9
1650009940000|2022-04-15 08:05:40|87919|87869|87917.1|87867.1|87919.2|87869.2|87917|87867|15
1650009950000|2022-04-15 08:05:50|87917.2|87867.2|87924.3|87874.3|87924.6|87874.6|87916.9|87866.9|25
1650009960000|2022-04-15 08:06:00|87925.9|87875.9|87922.9|87872.9|87925.9|87875.9|87920.6|87870.6|19
1650009970000|2022-04-15 08:06:10|87923.9|87873.9|87924.1|87874.1|87928|87878|87922.2|87872.2|16
1650009980000|2022-04-15 08:06:20|87920.7|87870.7|87911.3|87861.3|87925.8|87875.8|87906.4|87856.4|58
1650009990000|2022-04-15 08:06:30|87911.6|87861.6|87911.5|87861.5|87912.5|87862.5|87910.1|87860.1|33
1650010000000|2022-04-15 08:06:40|87911.3|87861.3|87911.6|87861.6|87912.3|87862.3|87909.1|87859.1|39
1650010010000|2022-04-15 08:06:50|87910|87860|87912.2|87862.2|87912.2|87862.2|87909.6|87859.6|28
1650010020000|2022-04-15 08:07:00|87912|87862|87907.4|87857.4|87912.6|87862.6|87905.9|87855.9|32
1650010030000|2022-04-15 08:07:10|87907.5|87857.5|87904.1|87854.1|87908.6|87858.6|87903.6|87853.6|40
1650010040000|2022-04-15 08:07:20|87903.9|87853.9|87905.4|87855.4|87905.4|87855.4|87901.4|87851.4|26
1650010050000|2022-04-15 08:07:30|87905|87855|87905.9|87855.9|87907|87857|87901.6|87851.6|38
1650010060000|2022-04-15 08:07:40|87905.5|87855.5|87905.3|87855.3|87907.5|87857.5|87901.1|87851.1|29
1650010070000|2022-04-15 08:07:50|87905.8|87855.8|87907.9|87857.9|87909.8|87859.8|87905.8|87855.8|30
1650010080000|2022-04-15 08:08:00|87908|87858|87909|87859|87909.3|87859.3|87906.6|87856.6|21
1650010090000|2022-04-15 08:08:10|87908.7|87858.7|87913.3|87863.3|87913.3|87863.3|87908.7|87858.7|16
1650010100000|2022-04-15 08:08:20|87912.2|87862.2|87913.8|87863.8|87913.8|87863.8|87908.5|87858.5|24
1650010110000|2022-04-15 08:08:30|87912.8|87862.8|87910.9|87860.9|87914.6|87864.6|87910.3|87860.3|18
1650010120000|2022-04-15 08:08:40|87910.6|87860.6|87911.2|87861.2|87911.5|87861.5|87910.6|87860.6|8
1650010130000|2022-04-15 08:08:50|87912.2|87862.2|87910.6|87860.6|87912.4|87862.4|87910.6|87860.6|11
1650010140000|2022-04-15 08:09:00|87911.2|87861.2|87911.8|87861.8|87913.9|87863.9|87910.2|87860.2|9
1650010150000|2022-04-15 08:09:10|87910.8|87860.8|87895.5|87870.5|87912.9|87870.5|87895.5|87860|12
1650010160000|2022-04-15 08:09:20|87895.7|87870.7|87909.4|87859.4|87912.2|87870.7|87895.7|87858.5|19
1650010170000|2022-04-15 08:09:30|87909.1|87859.1|87900.5|87850.5|87909.1|87859.1|87900.2|87850.2|38
1650010180000|2022-04-15 08:09:40|87900.1|87850.1|87901.8|87851.8|87903.2|87853.2|87898|87848|14
1650010190000|2022-04-15 08:09:50|87901.2|87851.2|87900.9|87850.9|87901.9|87851.9|87899.7|87849.7|20
1650010200000|2022-04-15 08:10:00|87900.5|87850.5|87901.2|87851.2|87901.6|87851.6|87898.7|87848.7|16
1650010210000|2022-04-15 08:10:10|87901.9|87851.9|87905.9|87855.9|87907|87857|87901.4|87851.4|24
1650010220000|2022-04-15 08:10:20|87912.5|87862.5|87909.7|87859.7|87912.5|87862.5|87908.3|87858.3|38
1650010230000|2022-04-15 08:10:30|87909.2|87859.2|87907.7|87857.7|87910.4|87860.4|87907.5|87857.5|22
1650010240000|2022-04-15 08:10:40|87908.2|87858.2|87908.4|87858.4|87910.1|87860.1|87907.7|87857.7|21
1650010250000|2022-04-15 08:10:50|87909|87859|87906.1|87856.1|87909.3|87859.3|87905.8|87855.8|22
1650010260000|2022-04-15 08:11:00|87906|87856|87907.3|87857.3|87908|87858|87906|87856|17
1650010270000|2022-04-15 08:11:10|87907|87857|87913.5|87863.5|87914.5|87864.5|87904.4|87854.4|17
1650010280000|2022-04-15 08:11:20|87908.5|87858.5|87911|87861|87913.3|87863.3|87906.3|87856.3|30
1650010290000|2022-04-15 08:11:30|87912.4|87862.4|87906.8|87856.8|87913.4|87863.4|87906.7|87856.7|20
1650010300000|2022-04-15 08:11:40|87906.5|87856.5|87910.9|87860.9|87910.9|87860.9|87906.1|87856.1|20
1650010310000|2022-04-15 08:11:50|87910.8|87860.8|87907.6|87857.6|87913.8|87863.8|87906.6|87856.6|11
1650010320000|2022-04-15 08:12:00|87907.4|87857.4|87907.3|87857.3|87913.2|87863.2|87906.2|87856.2|10
1650010330000|2022-04-15 08:12:10|87908.2|87858.2|87905.4|87855.4|87912.1|87862.1|87904.5|87854.5|18
1650010340000|2022-04-15 08:12:20|87905.2|87855.2|87911.4|87861.4|87911.4|87861.4|87905.2|87855.2|11
1650010350000|2022-04-15 08:12:30|87907.4|87857.4|87908.3|87858.3|87909.7|87859.7|87907.3|87857.3|6
1650010360000|2022-04-15 08:12:40|87907.3|87857.3|87909.3|87859.3|87912.9|87862.9|87907.2|87857.2|10
1650010370000|2022-04-15 08:12:50|87909.9|87859.9|87908.4|87858.4|87911.7|87861.7|87908.4|87858.4|10
1650010380000|2022-04-15 08:13:00|87908.1|87858.1|87909.3|87859.3|87918|87868|87908.1|87858.1|7
1650010390000|2022-04-15 08:13:10|87908.7|87858.7|87914|87864|87914.7|87864.7|87907|87857|12
1650010400000|2022-04-15 08:13:20|87914.1|87864.1|87907.1|87857.1|87914.2|87864.2|87906.5|87856.5|21
1650010410000|2022-04-15 08:13:30|87906.8|87856.8|87907.4|87857.4|87908.2|87858.2|87906.4|87856.4|12
1650010420000|2022-04-15 08:13:40|87907.3|87857.3|87907.2|87857.2|87909.2|87859.2|87907|87857|12
1650010430000|2022-04-15 08:13:50|87907.9|87857.9|87906.2|87856.2|87908.4|87858.4|87906.2|87856.2|15
1650010440000|2022-04-15 08:14:00|87906.1|87856.1|87911|87861|87911|87861|87906.1|87856.1|15
1650010450000|2022-04-15 08:14:10|87912.2|87862.2|87908.3|87858.3|87912.2|87862.2|87907.4|87857.4|13
1650010460000|2022-04-15 08:14:20|87908.7|87858.7|87904.2|87854.2|87909.6|87859.6|87903.2|87853.2|25
1650010470000|2022-04-15 08:14:30|87904|87854|87904.2|87854.2|87905.4|87855.4|87903.7|87853.7|10
1650010480000|2022-04-15 08:14:40|87904|87854|87904.7|87854.7|87904.9|87854.9|87903.7|87853.7|10
1650010490000|2022-04-15 08:14:50|87904.5|87854.5|87906.2|87856.2|87906.2|87856.2|87904.5|87854.5|18
1650010500000|2022-04-15 08:15:00|87906.4|87856.4|87906.7|87856.7|87909.4|87859.4|87905.5|87855.5|20
1650010510000|2022-04-15 08:15:10|87906.5|87856.5|87906|87856|87906.8|87856.8|87905.3|87855.3|17
1650010520000|2022-04-15 08:15:20|87907|87857|87906.6|87856.6|87907.5|87857.5|87906.4|87856.4|11
1650010530000|2022-04-15 08:15:30|87905.5|87855.5|87906.2|87856.2|87906.9|87856.9|87905.4|87855.4|11
1650010540000|2022-04-15 08:15:40|87906.7|87856.7|87911.8|87861.8|87911.8|87861.8|87904.8|87854.8|9
1650010550000|2022-04-15 08:15:50|87906.2|87856.2|87907.5|87857.5|87907.5|87857.5|87905.2|87855.2|7
1650010560000|2022-04-15 08:16:00|87906.7|87856.7|87907|87857|87907.1|87857.1|87905.8|87855.8|10
1650010570000|2022-04-15 08:16:10|87906.4|87856.4|87906.2|87856.2|87907.5|87857.5|87905.9|87855.9|18
1650010580000|2022-04-15 08:16:20|87906.1|87856.1|87905.2|87855.2|87906.9|87856.9|87905.1|87855.1|18
1650010590000|2022-04-15 08:16:30|87905.7|87855.7|87906.7|87856.7|87908.6|87858.6|87903.6|87853.6|19
1650010600000|2022-04-15 08:16:40|87907.5|87857.5|87908.2|87858.2|87908.4|87858.4|87906.6|87856.6|14
1650010610000|2022-04-15 08:16:50|87908|87858|87908.8|87858.8|87908.8|87858.8|87907.1|87857.1|8
1650010620000|2022-04-15 08:17:00|87907.8|87857.8|87906.2|87856.2|87907.8|87857.8|87905.5|87855.5|15
1650010630000|2022-04-15 08:17:10|87906.3|87856.3|87906.4|87856.4|87906.7|87856.7|87905.8|87855.8|15
1650010640000|2022-04-15 08:17:20|87906|87856|87907.3|87857.3|87908.6|87858.6|87905.5|87855.5|19
1650010650000|2022-04-15 08:17:30|87907.7|87857.7|87907.9|87857.9|87908.8|87858.8|87905.3|87855.3|15
1650010660000|2022-04-15 08:17:40|87909.9|87859.9|87906.4|87856.4|87909.9|87867.8|87892.8|87855.1|15
1650010670000|2022-04-15 08:17:50|87908.6|87858.6|87905.8|87855.8|87908.6|87858.6|87904.1|87854.1|17
1650010680000|2022-04-15 08:18:00|87905.1|87855.1|87904.4|87854.4|87905.6|87855.6|87903.9|87853.9|28
1650010690000|2022-04-15 08:18:10|87904.5|87854.5|87904.1|87854.1|87906.3|87856.3|87903.6|87853.6|15
1650010700000|2022-04-15 08:18:20|87904.7|87854.7|87903.4|87853.4|87905.1|87855.1|87898.7|87848.7|26
1650010710000|2022-04-15 08:18:30|87903.5|87853.5|87903.2|87853.2|87904.9|87854.9|87899.3|87849.3|19
1650010720000|2022-04-15 08:18:40|87903.6|87853.6|87902.6|87852.6|87904|87854|87902.3|87852.3|34
1650010730000|2022-04-15 08:18:50|87903.4|87853.4|87903.4|87853.4|87903.4|87853.4|87902.8|87852.8|16
1650010740000|2022-04-15 08:19:00|87902.8|87852.8|87903.9|87853.9|87904|87854|87902.6|87852.6|19
1650010750000|2022-04-15 08:19:10|87905.2|87855.2|87903.3|87853.3|87906.1|87865|87889.7|87852|24
1650010760000|2022-04-15 08:19:20|87903.4|87853.4|87905.3|87855.3|87906.2|87856.2|87902.1|87852.1|23
1650010770000|2022-04-15 08:19:30|87905.4|87855.4|87904.7|87854.7|87906.1|87856.1|87902.6|87852.6|21
1650010780000|2022-04-15 08:19:40|87905.2|87855.2|87905|87855|87906.7|87856.7|87904.3|87854.3|24
1650010790000|2022-04-15 08:19:50|87905.1|87855.1|87905.1|87855.1|87905.6|87855.6|87903.9|87853.9|25
1650010800000|2022-04-15 08:20:00|87905.3|87855.3|87902.5|87852.5|87905.3|87855.3|87900.6|87850.6|32
1650010810000|2022-04-15 08:20:10|87902.4|87852.4|87904.3|87854.3|87905.3|87855.3|87899.9|87849.9|23
1650010820000|2022-04-15 08:20:20|87900.6|87850.6|87905.1|87855.1|87905.1|87855.1|87900.6|87850.6|13
1650010830000|2022-04-15 08:20:30|87905.5|87855.5|87905.3|87855.3|87907.1|87857.1|87904.3|87854.3|16
1650010840000|2022-04-15 08:20:40|87905.6|87855.6|87903.6|87853.6|87906.5|87856.5|87902.2|87852.2|25
1650010850000|2022-04-15 08:20:50|87904|87854|87905.6|87855.6|87907.1|87857.1|87898.1|87848.1|18
1650010860000|2022-04-15 08:21:00|87904.6|87854.6|87904.3|87854.3|87905.2|87855.2|87899.9|87849.9|19
1650010870000|2022-04-15 08:21:10|87904.2|87854.2|87905|87855|87905.6|87855.6|87901.7|87851.7|9
1650010880000|2022-04-15 08:21:20|87904.7|87854.7|87904.7|87854.7|87905.5|87855.5|87902.6|87852.6|17
1650010890000|2022-04-15 08:21:30|87905.3|87855.3|87899.2|87849.2|87906.5|87856.5|87898.1|87848.1|30
1650010900000|2022-04-15 08:21:40|87898.1|87848.1|87899.6|87849.6|87900.3|87850.3|87894|87844|27
1650010910000|2022-04-15 08:21:50|87900.5|87850.5|87900.2|87850.2|87900.6|87850.6|87899.7|87849.7|16
1650010920000|2022-04-15 08:22:00|87900.4|87850.4|87900|87850|87900.4|87850.4|87899.8|87849.8|8
1650010930000|2022-04-15 08:22:10|87898.7|87848.7|87886.1|87861.1|87908.3|87865|87886.1|87847.2|17
1650010940000|2022-04-15 08:22:20|87900.4|87850.4|87898.8|87848.8|87900.4|87866.4|87884.7|87848.4|20
1650010950000|2022-04-15 08:22:30|87897.1|87847.1|87889|87864|87898.2|87864|87883.8|87847.1|14
1650010960000|2022-04-15 08:22:40|87888.6|87863.6|87887.2|87862.2|87889|87864|87885.1|87860.1|11
1650010970000|2022-04-15 08:22:50|87888|87863|87885.5|87860.5|87888|87863|87885|87860|4
1650010980000|2022-04-15 08:23:00|87887.4|87862.4|87887.4|87862.4|87888.4|87863.4|87886.3|87861.3|5
1650010990000|2022-04-15 08:23:10|87887.7|87862.7|87899.7|87849.7|87903.2|87863.1|87886.1|87844.2|21
1650011000000|2022-04-15 08:23:20|87904.1|87854.1|87901.8|87851.8|87904.4|87854.4|87898.4|87848.4|15
1650011010000|2022-04-15 08:23:30|87902.2|87852.2|87901.2|87851.2|87902.2|87852.2|87899.5|87849.5|10
1650011020000|2022-04-15 08:23:40|87903.3|87853.3|87890.7|87865.7|87904.8|87865.7|87887.2|87850.5|10
1650011030000|2022-04-15 08:23:50|87891.4|87866.4|87886.4|87861.4|87891.4|87866.4|87885.6|87860.6|16
1650011040000|2022-04-15 08:24:00|87885.6|87860.6|87885|87860|87887.2|87862.2|87884.8|87859.8|22
1650011050000|2022-04-15 08:24:10|87883.8|87858.8|87888.8|87863.8|87888.9|87863.9|87883.8|87858.8|11
1650011060000|2022-04-15 08:24:20|87889.3|87864.3|87887.8|87862.8|87889.3|87864.3|87885|87860|9
1650011070000|2022-04-15 08:24:30|87888|87863|87889.5|87864.5|87889.5|87864.5|87884.6|87859.6|4
1650011080000|2022-04-15 08:24:40|87900.6|87850.6|87880.8|87830.8|87900.6|87850.6|87877|87827|52
1650011090000|2022-04-15 08:24:50|87879.7|87829.7|87885.4|87835.4|87886.4|87836.4|87879.3|87829.3|35
1650011100000|2022-04-15 08:25:00|87886.1|87836.1|87885.3|87835.3|87887.5|87837.5|87885|87835|25
1650011110000|2022-04-15 08:25:10|87885.4|87835.4|87886.8|87836.8|87888.4|87838.4|87883.8|87833.8|21
1650011120000|2022-04-15 08:25:20|87887.4|87837.4|87890.2|87840.2|87891.7|87841.7|87887.3|87837.3|34
1650011130000|2022-04-15 08:25:30|87888.7|87838.7|87888.6|87838.6|87890.9|87840.9|87885|87835|39
1650011140000|2022-04-15 08:25:40|87889.2|87839.2|87887.6|87837.6|87890.4|87840.4|87884.7|87834.7|37
1650011150000|2022-04-15 08:25:50|87887.8|87837.8|87886.4|87836.4|87890|87840|87885|87835|24
1650011160000|2022-04-15 08:26:00|87887.4|87837.4|87887.8|87837.8|87887.8|87837.8|87886.4|87836.4|4
1650011170000|2022-04-15 08:26:10|87889.2|87839.2|87888|87838|87891.8|87841.8|87886.7|87836.7|25
1650011180000|2022-04-15 08:26:20|87888.8|87838.8|87903.5|87853.5|87903.5|87853.5|87886|87836|37
1650011190000|2022-04-15 08:26:30|87907.7|87857.7|87936.6|87886.6|87940.2|87890.2|87906.9|87856.9|49
1650011200000|2022-04-15 08:26:40|87938.5|87888.5|87935.7|87885.7|87940.6|87890.6|87935.7|87885.7|20
1650011210000|2022-04-15 08:26:50|87936|87886|87939.6|87889.6|87940.5|87890.5|87936|87886|23
1650011220000|2022-04-15 08:27:00|87940|87890|87939|87889|87945.1|87895.1|87937.8|87887.8|17
1650011230000|2022-04-15 08:27:10|87940|87890|87939.1|87889.1|87941.5|87891.5|87937.7|87887.7|33
1650011240000|2022-04-15 08:27:20|87939.5|87889.5|87939|87889|87941.2|87891.2|87938.3|87888.3|22
1650011250000|2022-04-15 08:27:30|87939.1|87889.1|87938.4|87888.4|87941.3|87891.3|87938.1|87888.1|19
1650011260000|2022-04-15 08:27:40|87938.5|87888.5|87939.4|87889.4|87940.5|87890.5|87937.2|87887.2|25
1650011270000|2022-04-15 08:27:50|87939|87889|87939.8|87889.8|87940.7|87890.7|87938.6|87888.6|14
1650011280000|2022-04-15 08:28:00|87938.5|87888.5|87940.3|87890.3|87941.5|87891.5|87937.5|87887.5|11
1650011290000|2022-04-15 08:28:10|87939.3|87889.3|87937.8|87887.8|87940.3|87890.3|87937.8|87887.8|9
1650011300000|2022-04-15 08:28:20|87937.6|87887.6|87935.6|87885.6|87940.2|87890.2|87935.4|87885.4|12
1650011310000|2022-04-15 08:28:30|87924.3|87899.3|87939.5|87889.5|87940.4|87899.9|87924.3|87888.5|12
1650011320000|2022-04-15 08:28:40|87939.1|87889.1|87939.6|87889.6|87940.1|87890.1|87938.1|87888.1|13
1650011330000|2022-04-15 08:28:50|87939|87889|87943.4|87893.4|87943.4|87893.4|87939|87889|7
1650011340000|2022-04-15 08:29:00|87941.3|87891.3|87940.6|87890.6|87943.3|87893.3|87940.5|87890.5|9
1650011350000|2022-04-15 08:29:10|87943|87893|87937|87887|87943|87898.1|87922.9|87887|10
1650011360000|2022-04-15 08:29:20|87937.8|87887.8|87937|87887|87938.1|87888.1|87932.7|87882.7|25
1650011370000|2022-04-15 08:29:30|87936.6|87886.6|87937|87887|87937|87887|87935.2|87885.2|12
1650011380000|2022-04-15 08:29:40|87936.1|87886.1|87935.7|87885.7|87936.9|87886.9|87934.5|87884.5|28
1650011390000|2022-04-15 08:29:50|87935.3|87885.3|87937.3|87887.3|87937.7|87887.7|87934.6|87884.6|17
1650011400000|2022-04-15 08:30:00|87936.2|87886.2|87936.6|87886.6|87937.8|87887.8|87935.2|87885.2|12
1650011410000|2022-04-15 08:30:10|87935.7|87885.7|87929.9|87879.9|87942.2|87897.4|87920.1|87879.8|16
1650011420000|2022-04-15 08:30:20|87929.6|87879.6|87932.7|87882.7|87936.5|87886.5|87929.5|87879.5|14
1650011430000|2022-04-15 08:30:30|87931.1|87881.1|87936.9|87886.9|87937.4|87887.4|87931.1|87881.1|17
1650011440000|2022-04-15 08:30:40|87936.7|87886.7|87931.6|87881.6|87936.7|87886.7|87928.5|87878.5|14
1650011450000|2022-04-15 08:30:50|87931.4|87881.4|87933.5|87883.5|87936.3|87886.3|87930.4|87880.4|9
1650011460000|2022-04-15 08:31:00|87932.8|87882.8|87930.7|87880.7|87936.5|87886.5|87930.7|87880.7|13
1650011470000|2022-04-15 08:31:10|87931.5|87881.5|87937.1|87887.1|87938.5|87888.5|87931.5|87881.5|18
1650011480000|2022-04-15 08:31:20|87935.9|87885.9|87935.8|87885.8|87940.4|87890.4|87931.2|87881.2|10
1650011490000|2022-04-15 08:31:30|87937.5|87887.5|87936.6|87886.6|87937.5|87887.5|87935|87885|11
1650011500000|2022-04-15 08:31:40|87936.1|87886.1|87934.9|87884.9|87938|87888|87934.9|87884.9|19
1650011510000|2022-04-15 08:31:50|87944.8|87894.8|87939.8|87889.8|87944.8|87894.8|87935.4|87885.4|12
1650011520000|2022-04-15 08:32:00|87936.8|87886.8|87936.1|87886.1|87942.1|87892.1|87935|87885|28
1650011530000|2022-04-15 08:32:10|87935.6|87885.6|87937.9|87887.9|87938.8|87888.8|87935.2|87885.2|24
1650011540000|2022-04-15 08:32:20|87937.5|87887.5|87937.8|87887.8|87939.2|87889.2|87936.4|87886.4|14
1650011550000|2022-04-15 08:32:30|87937.5|87887.5|87934.6|87884.6|87937.5|87887.5|87934.2|87884.2|29
1650011560000|2022-04-15 08:32:40|87936.3|87886.3|87935.2|87885.2|87937.7|87887.7|87935.2|87885.2|12
1650011570000|2022-04-15 08:32:50|87937.1|87887.1|87942.4|87892.4|87945|87895|87936.3|87886.3|5
1650011580000|2022-04-15 08:33:00|87939.8|87889.8|87921.7|87896.7|87939.8|87898.7|87921.6|87889.8|8
1650011590000|2022-04-15 08:33:10|87922.4|87897.4|87922.3|87897.3|87922.9|87897.9|87921.7|87896.7|18
1650011600000|2022-04-15 08:33:20|87921.9|87896.9|87922|87897|87922.5|87897.5|87921.5|87896.5|7
1650011610000|2022-04-15 08:33:30|87921.8|87896.8|87922.1|87897.1|87923.3|87898.3|87921.8|87896.8|6
1650011620000|2022-04-15 08:33:40|87923|87898|87924.2|87899.2|87939.2|87900.6|87922.6|87887.9|17
1650011630000|2022-04-15 08:33:50|87924.6|87899.6|87939.9|87889.9|87939.9|87901.7|87922.8|87889.8|10
1650011640000|2022-04-15 08:34:00|87940.9|87890.9|87941|87891|87944.8|87894.8|87937.5|87887.5|17
1650011650000|2022-04-15 08:34:10|87940.3|87890.3|87939.8|87889.8|87942.1|87892.1|87939.2|87889.2|16
1650011660000|2022-04-15 08:34:20|87939.1|87889.1|87941.1|87891.1|87941.3|87891.3|87938.8|87888.8|23
1650011670000|2022-04-15 08:34:30|87940.6|87890.6|87942.2|87892.2|87943.1|87893.1|87940.1|87890.1|13
1650011680000|2022-04-15 08:34:40|87941|87891|87942.4|87892.4|87944.6|87894.6|87937.3|87887.3|49
1650011690000|2022-04-15 08:34:50|87942.8|87892.8|87945.4|87895.4|87946.6|87896.6|87942.8|87892.8|28
1650011700000|2022-04-15 08:35:00|87945.8|87895.8|87947.9|87897.9|87947.9|87897.9|87945.8|87895.8|20
1650011710000|2022-04-15 08:35:10|87947.4|87897.4|87947.9|87897.9|87948.2|87898.2|87946.3|87896.3|20
1650011720000|2022-04-15 08:35:20|87948|87898|87946|87896|87948.7|87898.7|87945.1|87895.1|23
1650011730000|2022-04-15 08:35:30|87944.7|87894.7|87938|87888|87944.7|87894.7|87934.2|87884.2|50
1650011740000|2022-04-15 08:35:40|87937.7|87887.7|87937.6|87887.6|87939|87889|87937|87887|19
1650011750000|2022-04-15 08:35:50|87937.7|87887.7|87940.2|87890.2|87940.3|87890.3|87937.5|87887.5|18
1650011760000|2022-04-15 08:36:00|87937.6|87887.6|87941.8|87891.8|87943.2|87902|87926.6|87887.6|21
1650011770000|2022-04-15 08:36:10|87941.9|87891.9|87944.3|87894.3|87946.5|87896.5|87941.8|87891.8|17
1650011780000|2022-04-15 08:36:20|87943.3|87893.3|87943.9|87893.9|87945.1|87895.1|87942.9|87892.9|9
1650011790000|2022-04-15 08:36:30|87943.6|87893.6|87945.4|87895.4|87945.4|87895.4|87943.1|87893.1|15
1650011800000|2022-04-15 08:36:40|87944.4|87894.4|87945.7|87895.7|87946.3|87896.3|87943|87893|16
1650011810000|2022-04-15 08:36:50|87944.7|87894.7|87944.9|87894.9|87945.6|87895.6|87942.8|87892.8|24
1650011820000|2022-04-15 08:37:00|87944.2|87894.2|87944.5|87894.5|87945.8|87895.8|87943.5|87893.5|25
1650011830000|2022-04-15 08:37:10|87943.5|87893.5|87931.7|87881.7|87944.8|87894.8|87921.9|87871.9|24
1650011840000|2022-04-15 08:37:20|87929.4|87879.4|87929.3|87879.3|87932|87882|87922.1|87872.1|37
1650011850000|2022-04-15 08:37:30|87929.8|87879.8|87930.5|87880.5|87933.5|87883.5|87929.6|87879.6|25
1650011860000|2022-04-15 08:37:40|87929.9|87879.9|87928.3|87878.3|87931.3|87881.3|87926.5|87876.5|36
1650011870000|2022-04-15 08:37:50|87928.1|87878.1|87928.2|87878.2|87929.2|87879.2|87926.9|87876.9|23
1650011880000|2022-04-15 08:38:00|87927.7|87877.7|87929.6|87879.6|87930.3|87880.3|87925.6|87875.6|28
1650011890000|2022-04-15 08:38:10|87928.2|87878.2|87925.9|87875.9|87929.2|87879.2|87925.7|87875.7|36
1650011900000|2022-04-15 08:38:20|87926.3|87876.3|87925.3|87875.3|87928.6|87878.6|87925.3|87875.3|39
1650011910000|2022-04-15 08:38:30|87925.7|87875.7|87928.5|87878.5|87929.3|87879.3|87925.4|87875.4|32
1650011920000|2022-04-15 08:38:40|87928.4|87878.4|87928.4|87878.4|87930.3|87880.3|87921.9|87871.9|45
1650011930000|2022-04-15 08:38:50|87928.9|87878.9|87929.5|87879.5|87930.8|87880.8|87927.5|87877.5|16
1650011940000|2022-04-15 08:39:00|87929.1|87879.1|87928.7|87878.7|87929.9|87879.9|87928.1|87878.1|18
1650011950000|2022-04-15 08:39:10|87928.2|87878.2|87928.8|87878.8|87930.1|87880.1|87927.9|87877.9|21
1650011960000|2022-04-15 08:39:20|87926.8|87876.8|87923.1|87873.1|87927.5|87877.5|87917.9|87867.9|47
1650011970000|2022-04-15 08:39:30|87923.8|87873.8|87919.4|87869.4|87931.1|87881.1|87919.1|87869.1|50
1650011980000|2022-04-15 08:39:40|87918.4|87868.4|87926.5|87876.5|87932.5|87882.5|87917.2|87867.2|47
1650011990000|2022-04-15 08:39:50|87928.3|87878.3|87927.7|87877.7|87930.6|87880.6|87926.2|87876.2|41
1650012000000|2022-04-15 08:40:00|87927.8|87877.8|87929.6|87879.6|87930.9|87880.9|87926.3|87876.3|27
1650012010000|2022-04-15 08:40:10|87929.4|87879.4|87922.1|87872.1|87933.8|87883.8|87922.1|87872.1|26
1650012020000|2022-04-15 08:40:20|87926.4|87876.4|87926.4|87876.4|87929.3|87879.3|87921.3|87871.3|39
1650012030000|2022-04-15 08:40:30|87926.7|87876.7|87927|87877|87927.7|87877.7|87925.9|87875.9|20
1650012040000|2022-04-15 08:40:40|87927.3|87877.3|87927.1|87877.1|87928.7|87878.7|87926.5|87876.5|12
1650012050000|2022-04-15 08:40:50|87927.2|87877.2|87927|87877|87928.1|87878.1|87925.8|87875.8|22
1650012060000|2022-04-15 08:41:00|87926.9|87876.9|87923.4|87873.4|87927.3|87877.3|87923|87873|14
1650012070000|2022-04-15 08:41:10|87921.9|87871.9|87916.6|87866.6|87926.1|87876.1|87914.6|87864.6|36
1650012080000|2022-04-15 08:41:20|87916.4|87866.4|87917.4|87867.4|87918.7|87868.7|87916.4|87866.4|21
1650012090000|2022-04-15 08:41:30|87917.3|87867.3|87917.7|87867.7|87918.6|87868.6|87916.3|87866.3|23
1650012100000|2022-04-15 08:41:40|87917.3|87867.3|87915.1|87865.1|87918.2|87868.2|87912.8|87862.8|43
1650012110000|2022-04-15 08:41:50|87915|87865|87915.4|87865.4|87915.9|87865.9|87914.5|87864.5|28
1650012120000|2022-04-15 08:42:00|87915.1|87865.1|87914.9|87864.9|87915.5|87865.5|87914.2|87864.2|21
1650012130000|2022-04-15 08:42:10|87914.6|87864.6|87911.4|87861.4|87915.7|87865.7|87910.5|87860.5|35
1650012140000|2022-04-15 08:42:20|87910|87860|87911.6|87861.6|87912.6|87862.6|87910|87860|23
1650012150000|2022-04-15 08:42:30|87911.3|87861.3|87915.3|87865.3|87915.3|87865.3|87911|87861|36
1650012160000|2022-04-15 08:42:40|87915|87865|87914.5|87864.5|87916|87866|87912.8|87862.8|31
1650012170000|2022-04-15 08:42:50|87914.6|87864.6|87915.4|87865.4|87916|87866|87914.1|87864.1|21
1650012180000|2022-04-15 08:43:00|87915.1|87865.1|87915.4|87865.4|87915.7|87865.7|87914.1|87864.1|31
1650012190000|2022-04-15 08:43:10|87915.5|87865.5|87914.8|87864.8|87916.5|87866.5|87912.7|87862.7|33
1650012200000|2022-04-15 08:43:20|87914.6|87864.6|87915.7|87865.7|87917.1|87867.1|87913.3|87863.3|34
1650012210000|2022-04-15 08:43:30|87916|87866|87915.4|87865.4|87916|87866|87914.1|87864.1|32
1650012220000|2022-04-15 08:43:40|87914.5|87864.5|87915.9|87865.9|87917.1|87867.1|87914.5|87864.5|24
1650012230000|2022-04-15 08:43:50|87915.7|87865.7|87916.5|87866.5|87916.6|87866.6|87915.4|87865.4|14
1650012240000|2022-04-15 08:44:00|87915.7|87865.7|87915.3|87865.3|87915.8|87865.8|87913.8|87863.8|13
1650012250000|2022-04-15 08:44:10|87914.7|87864.7|87914|87864|87916.5|87866.5|87913.9|87863.9|19
1650012260000|2022-04-15 08:44:20|87914.6|87864.6|87914.1|87864.1|87914.7|87864.7|87910.8|87860.8|37
1650012270000|2022-04-15 08:44:30|87912.2|87862.2|87914.6|87864.6|87915.2|87865.2|87912.2|87862.2|25
1650012280000|2022-04-15 08:44:40|87913.3|87863.3|87915.3|87865.3|87915.6|87865.6|87913.1|87863.1|18
1650012290000|2022-04-15 08:44:50|87914.3|87864.3|87915.2|87865.2|87916.3|87866.3|87912.5|87862.5|23
1650012300000|2022-04-15 08:45:00|87912.6|87862.6|87915.6|87865.6|87916.2|87866.2|87911.8|87861.8|22
1650012310000|2022-04-15 08:45:10|87915.4|87865.4|87914.9|87864.9|87916.2|87866.2|87912|87862|32
1650012320000|2022-04-15 08:45:20|87914.5|87864.5|87913.7|87863.7|87915.7|87865.7|87912.9|87862.9|32
1650012330000|2022-04-15 08:45:30|87914.2|87864.2|87914.3|87864.3|87915.6|87865.6|87912.7|87862.7|25
1650012340000|2022-04-15 08:45:40|87914.2|87864.2|87913.4|87863.4|87915|87865|87913.3|87863.3|20
1650012350000|2022-04-15 08:45:50|87914.8|87864.8|87912.9|87862.9|87914.8|87864.8|87912.2|87862.2|19
1650012360000|2022-04-15 08:46:00|87913.1|87863.1|87913.7|87863.7|87914.2|87864.2|87912.5|87862.5|20
1650012370000|2022-04-15 08:46:10|87913.3|87863.3|87912.9|87862.9|87915.9|87865.9|87910.2|87860.2|29
1650012380000|2022-04-15 08:46:20|87912.6|87862.6|87912.4|87862.4|87913.8|87863.8|87911.9|87861.9|14
1650012390000|2022-04-15 08:46:30|87915.2|87865.2|87911.9|87861.9|87915.2|87865.2|87911.3|87861.3|8
1650012400000|2022-04-15 08:46:40|87912.1|87862.1|87911.9|87861.9|87912.3|87862.3|87908|87858|33
1650012410000|2022-04-15 08:46:50|87910.5|87860.5|87907.1|87857.1|87912.2|87862.2|87905.4|87855.4|59
1650012420000|2022-04-15 08:47:00|87909.5|87859.5|87908.7|87858.7|87909.5|87859.5|87907.1|87857.1|36
1650012430000|2022-04-15 08:47:10|87907.9|87857.9|87906.8|87856.8|87908.4|87858.4|87905.6|87855.6|43
1650012440000|2022-04-15 08:47:20|87906.9|87856.9|87907.5|87857.5|87908.4|87858.4|87905.7|87855.7|30
1650012450000|2022-04-15 08:47:30|87907.1|87857.1|87906|87856|87908.4|87858.4|87905.9|87855.9|33
1650012460000|2022-04-15 08:47:40|87905.9|87855.9|87906.5|87856.5|87907.9|87857.9|87905|87855|23
1650012470000|2022-04-15 08:47:50|87907.3|87857.3|87906.2|87856.2|87907.3|87857.3|87905|87855|37
1650012480000|2022-04-15 08:48:00|87906.1|87856.1|87907|87857|87908.4|87858.4|87904.9|87854.9|33
1650012490000|2022-04-15 08:48:10|87906.4|87856.4|87904.2|87854.2|87907.4|87857.4|87903.5|87853.5|27
1650012500000|2022-04-15 08:48:20|87903.9|87853.9|87904.5|87854.5|87907.3|87857.3|87902.5|87852.5|39
1650012510000|2022-04-15 08:48:30|87904.1|87854.1|87905.9|87855.9|87906.6|87856.6|87904.1|87854.1|29
1650012520000|2022-04-15 08:48:40|87905.6|87855.6|87906|87856|87907.5|87857.5|87905|87855|34
1650012530000|2022-04-15 08:48:50|87905.3|87855.3|87898.1|87848.1|87906.5|87856.5|87890.9|87840.9|42
1650012540000|2022-04-15 08:49:00|87897.7|87847.7|87894.8|87844.8|87898|87848|87894.5|87844.5|25
1650012550000|2022-04-15 08:49:10|87895.2|87845.2|87896.1|87846.1|87896.1|87846.1|87892.5|87842.5|30
1650012560000|2022-04-15 08:49:20|87896.5|87846.5|87891.3|87841.3|87896.5|87846.5|87891.3|87841.3|31
1650012570000|2022-04-15 08:49:30|87892.4|87842.4|87891.1|87841.1|87892.4|87842.4|87889.7|87839.7|22
1650012580000|2022-04-15 08:49:40|87891.2|87841.2|87892.2|87842.2|87892.6|87842.6|87890.8|87840.8|32
1650012590000|2022-04-15 08:49:50|87892.3|87842.3|87894.3|87844.3|87897.8|87847.8|87891.1|87841.1|42
1650012600000|2022-04-15 08:50:00|87895.4|87845.4|87891.7|87841.7|87896.5|87846.5|87890.8|87840.8|28
1650012610000|2022-04-15 08:50:10|87892|87842|87891.4|87841.4|87892|87842|87890|87840|35
1650012620000|2022-04-15 08:50:20|87890.7|87840.7|87874.4|87824.4|87891.2|87841.2|87872.3|87822.3|44
1650012630000|2022-04-15 08:50:30|87874.3|87824.3|87873.9|87823.9|87875.9|87825.9|87870.8|87820.8|48
1650012640000|2022-04-15 08:50:40|87873.2|87823.2|87873.8|87823.8|87875.8|87825.8|87873.2|87823.2|30
1650012650000|2022-04-15 08:50:50|87875.3|87825.3|87873.1|87823.1|87875.3|87825.3|87869.3|87819.3|28
1650012660000|2022-04-15 08:51:00|87872.4|87822.4|87872.6|87822.6|87874.4|87824.4|87871.9|87821.9|26
1650012670000|2022-04-15 08:51:10|87872.8|87822.8|87873.2|87823.2|87874.2|87824.2|87872.1|87822.1|19
1650012680000|2022-04-15 08:51:20|87873.1|87823.1|87872.4|87822.4|87874.5|87824.5|87870.9|87820.9|24
1650012690000|2022-04-15 08:51:30|87872.3|87822.3|87875|87825|87875.1|87825.1|87871.6|87821.6|20
1650012700000|2022-04-15 08:51:40|87874.9|87824.9|87873.1|87823.1|87876|87826|87872.6|87822.6|37
1650012710000|2022-04-15 08:51:50|87873.5|87823.5|87855.5|87805.5|87873.9|87823.9|87854.3|87804.3|38
1650012720000|2022-04-15 08:52:00|87855.4|87805.4|87854.8|87804.8|87857.6|87807.6|87853.8|87803.8|40
1650012730000|2022-04-15 08:52:10|87855|87805|87854.3|87804.3|87857.8|87807.8|87851.2|87801.2|39
1650012740000|2022-04-15 08:52:20|87854.5|87804.5|87848|87798|87854.5|87804.5|87844.1|87794.1|46
1650012750000|2022-04-15 08:52:30|87848.5|87798.5|87849.8|87799.8|87850|87800|87847|87797|25
1650012760000|2022-04-15 08:52:40|87850.2|87800.2|87850.7|87800.7|87851.6|87801.6|87844.6|87794.6|22
1650012770000|2022-04-15 08:52:50|87850|87800|87834|87784|87851|87801|87826.8|87776.8|59
1650012780000|2022-04-15 08:53:00|87831.5|87781.5|87837.3|87787.3|87840.4|87790.4|87828.9|87778.9|74
1650012790000|2022-04-15 08:53:10|87837.6|87787.6|87838|87788|87843.5|87793.5|87837.6|87787.6|53
1650012800000|2022-04-15 08:53:20|87840.6|87790.6|87840.5|87790.5|87842.8|87792.8|87836.9|87786.9|31
1650012810000|2022-04-15 08:53:30|87840.1|87790.1|87840.4|87790.4|87842.3|87792.3|87837.1|87787.1|23
1650012820000|2022-04-15 08:53:40|87840.3|87790.3|87841.5|87791.5|87842.6|87792.6|87838.6|87788.6|27
1650012830000|2022-04-15 08:53:50|87841.4|87791.4|87842.4|87792.4|87846.5|87796.5|87838.3|87788.3|25
1650012840000|2022-04-15 08:54:00|87842.3|87792.3|87841.6|87791.6|87844.9|87794.9|87840.8|87790.8|34
1650012850000|2022-04-15 08:54:10|87841.7|87791.7|87842.1|87792.1|87844.4|87794.4|87840.3|87790.3|36
1650012860000|2022-04-15 08:54:20|87842.2|87792.2|87843.2|87793.2|87844.2|87794.2|87840.7|87790.7|31
1650012870000|2022-04-15 08:54:30|87843.6|87793.6|87848.2|87798.2|87848.5|87798.5|87842.9|87792.9|42
1650012880000|2022-04-15 08:54:40|87848|87798|87846.5|87796.5|87848.2|87798.2|87844.8|87794.8|48
1650012890000|2022-04-15 08:54:50|87846|87796|87846.3|87796.3|87847.4|87797.4|87840.8|87790.8|49
1650012900000|2022-04-15 08:55:00|87847.7|87797.7|87847.1|87797.1|87849.8|87799.8|87846.1|87796.1|56
1650012910000|2022-04-15 08:55:10|87846.6|87796.6|87843.9|87793.9|87847.8|87797.8|87843.9|87793.9|29
1650012920000|2022-04-15 08:55:20|87844|87794|87832.6|87782.6|87844|87794|87831.4|87781.4|38
1650012930000|2022-04-15 08:55:30|87834.9|87784.9|87828.8|87778.8|87837.1|87787.1|87810.7|87760.7|41
1650012940000|2022-04-15 08:55:40|87828.1|87778.1|87826|87776|87829.7|87779.7|87826|87776|24
1650012950000|2022-04-15 08:55:50|87825.1|87775.1|87825.2|87775.2|87826.3|87776.3|87824.1|87774.1|24
1650012960000|2022-04-15 08:56:00|87823.9|87773.9|87789|87739|87823.9|87773.9|87784.7|87734.7|41
1650012970000|2022-04-15 08:56:10|87789.1|87739.1|87773.6|87723.6|87790.1|87740.1|87773.6|87723.6|31
1650012980000|2022-04-15 08:56:20|87770.4|87720.4|87774.5|87724.5|87774.5|87724.5|87767.2|87717.2|39
1650012990000|2022-04-15 08:56:30|87776.3|87726.3|87771.7|87721.7|87784.9|87734.9|87771.5|87721.5|47
1650013000000|2022-04-15 08:56:40|87775.7|87725.7|87773.6|87723.6|87777.8|87727.8|87771.9|87721.9|38
1650013010000|2022-04-15 08:56:50|87774|87724|87780.5|87730.5|87793.3|87743.3|87772.9|87722.9|56
1650013020000|2022-04-15 08:57:00|87780.7|87730.7|87777.3|87727.3|87795.1|87745.1|87776.9|87726.9|79
1650013030000|2022-04-15 08:57:10|87776.6|87726.6|87773.4|87723.4|87783|87733|87765.8|87715.8|65
1650013040000|2022-04-15 08:57:20|87769.9|87719.9|87748.1|87698.1|87776.4|87726.4|87745.6|87695.6|75
1650013050000|2022-04-15 08:57:30|87747.6|87697.6|87723.8|87673.8|87748.5|87698.5|87722.7|87672.7|65
1650013060000|2022-04-15 08:57:40|87722.6|87672.6|87718.6|87668.6|87728.3|87678.3|87716.4|87666.4|48
1650013070000|2022-04-15 08:57:50|87717|87667|87703.9|87653.9|87720.4|87670.4|87698.6|87648.6|46
1650013080000|2022-04-15 08:58:00|87704.5|87654.5|87688.4|87638.4|87704.5|87654.5|87686.1|87636.1|47
1650013090000|2022-04-15 08:58:10|87687.9|87637.9|87656.8|87606.8|87687.9|87637.9|87656.8|87606.8|51
1650013100000|2022-04-15 08:58:20|87650.6|87600.6|87653.6|87603.6|87659.8|87609.8|87648.2|87598.2|49
1650013110000|2022-04-15 08:58:30|87648.6|87598.6|87627.2|87577.2|87651.5|87601.5|87622|87572|40
1650013120000|2022-04-15 08:58:40|87627.6|87577.6|87627.9|87577.9|87628.5|87578.5|87609.6|87559.6|54
1650013130000|2022-04-15 08:58:50|87629|87579|87621.8|87571.8|87629|87579|87618.2|87568.2|30
1650013140000|2022-04-15 08:59:00|87621.9|87571.9|87620.8|87570.8|87626.3|87576.3|87614.8|87564.8|63
1650013150000|2022-04-15 08:59:10|87621|87571|87624.6|87574.6|87624.6|87574.6|87619.8|87569.8|41
1650013160000|2022-04-15 08:59:20|87624.1|87574.1|87624.9|87574.9|87625.4|87575.4|87623.9|87573.9|41
1650013170000|2022-04-15 08:59:30|87624.8|87574.8|87625.1|87575.1|87625.6|87575.6|87623.2|87573.2|35
1650013180000|2022-04-15 08:59:40|87626.5|87576.5|87627.4|87577.4|87627.4|87577.4|87626.1|87576.1|30
1650013190000|2022-04-15 08:59:50|87628.7|87578.7|87635.5|87585.5|87636.8|87586.8|87628.4|87578.4|35
1650013200000|2022-04-15 09:00:00|87634.9|87584.9|87643.7|87593.7|87644.5|87594.5|87633.1|87583.1|30
1650013210000|2022-04-15 09:00:10|87644.1|87594.1|87646.4|87596.4|87646.8|87596.8|87644.1|87594.1|19
1650013220000|2022-04-15 09:00:20|87645.9|87595.9|87653.2|87603.2|87654.8|87604.8|87645.5|87595.5|27
1650013230000|2022-04-15 09:00:30|87652.3|87602.3|87652.6|87602.6|87654.3|87614.6|87639.6|87602.3|18
1650013240000|2022-04-15 09:00:40|87651.7|87601.7|87650.8|87600.8|87652.7|87602.7|87650.7|87600.7|22
1650013250000|2022-04-15 09:00:50|87650.7|87600.7|87666.9|87616.9|87667.1|87617.1|87650.4|87600.4|32
1650013260000|2022-04-15 09:01:00|87667.1|87617.1|87660.6|87610.6|87667.1|87617.1|87660.6|87610.6|34
1650013270000|2022-04-15 09:01:10|87661.1|87611.1|87658.8|87608.8|87661.6|87611.6|87658.8|87608.8|19
1650013280000|2022-04-15 09:01:20|87658.6|87608.6|87674.7|87624.7|87685.5|87635.5|87658.6|87608.6|62
1650013290000|2022-04-15 09:01:30|87674.5|87624.5|87701|87651|87715.3|87665.3|87673.5|87623.5|33
1650013300000|2022-04-15 09:01:40|87701.1|87651.1|87710.1|87660.1|87719|87669|87701.1|87651.1|48
1650013310000|2022-04-15 09:01:50|87712.8|87662.8|87760.8|87710.8|87765.1|87715.1|87712.8|87662.8|69
1650013320000|2022-04-15 09:02:00|87761.9|87711.9|87785.7|87735.7|87824.1|87740.6|87757.6|87671.8|54
1650013330000|2022-04-15 09:02:10|87785.1|87735.1|87819.5|87769.5|87830.6|87780.6|87779.7|87729.7|70
1650013340000|2022-04-15 09:02:20|87807.4|87757.4|87812.7|87762.7|87818.6|87768.6|87807.1|87757.1|48
1650013350000|2022-04-15 09:02:30|87812|87762|87818|87768|87819.3|87769.3|87808.4|87758.4|29
1650013360000|2022-04-15 09:02:40|87818.9|87768.9|87813.1|87763.1|87818.9|87768.9|87809.3|87759.3|34
1650013370000|2022-04-15 09:02:50|87812|87762|87816.1|87766.1|87818.7|87768.7|87808|87758|37
1650013380000|2022-04-15 09:03:00|87816.2|87766.2|87814.3|87764.3|87896.1|87811.5|87808.4|87758.4|70
1650013390000|2022-04-15 09:03:10|87812.4|87762.4|87796.1|87746.1|87817.2|87767.2|87794.8|87744.8|56
1650013400000|2022-04-15 09:03:20|87796.5|87746.5|87796|87746|87800.9|87750.9|87793.3|87743.3|37
1650013410000|2022-04-15 09:03:30|87795.6|87745.6|87794.6|87744.6|87802.9|87752.9|87791.3|87741.3|46
1650013420000|2022-04-15 09:03:40|87795.4|87745.4|87796.7|87746.7|87798.3|87748.3|87791.5|87741.5|50
1650013430000|2022-04-15 09:03:50|87797.3|87747.3|87796.4|87746.4|87797.9|87747.9|87793.1|87743.1|52
1650013440000|2022-04-15 09:04:00|87796.5|87746.5|87798.1|87748.1|87799.8|87749.8|87794.4|87744.4|40
1650013450000|2022-04-15 09:04:10|87798|87748|87796.2|87746.2|87798|87748|87792.6|87742.6|44
1650013460000|2022-04-15 09:04:20|87796|87746|87795.3|87745.3|87797.9|87747.9|87794.7|87744.7|36
1650013470000|2022-04-15 09:04:30|87795.2|87745.2|87794.2|87744.2|87795.2|87745.2|87788.9|87738.9|57
1650013480000|2022-04-15 09:04:40|87793.1|87743.1|87796.3|87746.3|87806.6|87756.6|87790.3|87740.3|61
1650013490000|2022-04-15 09:04:50|87797.4|87747.4|87792.5|87742.5|87798.1|87748.1|87790.6|87740.6|58
1650013500000|2022-04-15 09:05:00|87792.7|87742.7|87794.6|87744.6|87794.9|87744.9|87791.8|87741.8|59
1650013510000|2022-04-15 09:05:10|87794.8|87744.8|87790.2|87740.2|87795.7|87745.7|87785.4|87735.4|60
1650013520000|2022-04-15 09:05:20|87790.7|87740.7|87789.7|87739.7|87794|87744|87789.1|87739.1|57
1650013530000|2022-04-15 09:05:30|87789.4|87739.4|87785.3|87735.3|87790.1|87740.1|87784|87734|56
1650013540000|2022-04-15 09:05:40|87787.1|87737.1|87694.2|87644.2|87795.9|87740.3|87694.2|87602.3|50
1650013550000|2022-04-15 09:05:50|87690|87640|87697.4|87647.4|87736.9|87654.7|87686.8|87609.3|70
1650013560000|2022-04-15 09:06:00|87697.5|87647.5|87694.2|87644.2|87707.9|87657.9|87689.8|87639.8|60
1650013570000|2022-04-15 09:06:10|87706.9|87656.9|87700.9|87650.9|87706.9|87656.9|87688.5|87638.5|67
1650013580000|2022-04-15 09:06:20|87702.7|87652.7|87702.2|87652.2|87753.6|87661.4|87699.4|87611.5|66
1650013590000|2022-04-15 09:06:30|87700.6|87650.6|87698.1|87648.1|87703.2|87653.2|87696.5|87646.5|57
1650013600000|2022-04-15 09:06:40|87698.3|87648.3|87707.8|87657.8|87711.4|87661.4|87694|87644|50
1650013610000|2022-04-15 09:06:50|87711|87661|87716.3|87666.3|87749.6|87668|87707.3|87619.4|41
1650013620000|2022-04-15 09:07:00|87716|87666|87721.4|87671.4|87721.5|87671.5|87715.2|87665.2|34
1650013630000|2022-04-15 09:07:10|87721.8|87671.8|87722.1|87672.1|87725.1|87675.1|87720.2|87670.2|38
1650013640000|2022-04-15 09:07:20|87722.7|87672.7|87723.5|87673.5|87724.3|87674.3|87722.4|87672.4|28
1650013650000|2022-04-15 09:07:30|87723.6|87673.6|87726.6|87676.6|87726.6|87676.6|87723.2|87673.2|22
1650013660000|2022-04-15 09:07:40|87725.9|87675.9|87722.9|87672.9|87726.6|87676.6|87722|87672|40
1650013670000|2022-04-15 09:07:50|87723.5|87673.5|87719.3|87669.3|87724.6|87674.6|87718|87668|42
1650013680000|2022-04-15 09:08:00|87719.2|87669.2|87714.7|87664.7|87719.6|87669.6|87713.9|87663.9|60
1650013690000|2022-04-15 09:08:10|87714.5|87664.5|87714.4|87664.4|87715.2|87665.2|87711.5|87661.5|40
1650013700000|2022-04-15 09:08:20|87714.3|87664.3|87714.9|87664.9|87716.3|87666.3|87713.8|87663.8|47
1650013710000|2022-04-15 09:08:30|87714.2|87664.2|87711.8|87661.8|87714.5|87664.5|87711.8|87661.8|33
1650013720000|2022-04-15 09:08:40|87712.1|87662.1|87711.7|87661.7|87712.7|87662.7|87710.9|87660.9|25
1650013730000|2022-04-15 09:08:50|87711.8|87661.8|87710.9|87660.9|87711.8|87661.8|87710|87660|15
1650013740000|2022-04-15 09:09:00|87711.6|87661.6|87711|87661|87711.8|87661.8|87710.1|87660.1|21
1650013750000|2022-04-15 09:09:10|87711.1|87661.1|87706.9|87656.9|87711.8|87661.8|87705.7|87655.7|19
1650013760000|2022-04-15 09:09:20|87707|87657|87702.8|87652.8|87708.6|87658.6|87702.1|87652.1|22
1650013770000|2022-04-15 09:09:30|87703.6|87653.6|87705.6|87655.6|87708.4|87658.4|87701.8|87651.8|28
1650013780000|2022-04-15 09:09:40|87705.5|87655.5|87704|87654|87707.7|87657.7|87699.8|87649.8|22
1650013790000|2022-04-15 09:09:50|87700|87650|87702|87652|87706.2|87656.2|87700|87650|15
1650013800000|2022-04-15 09:10:00|87702.1|87652.1|87697.7|87647.7|87704.9|87654.9|87697.4|87647.4|29
1650013810000|2022-04-15 09:10:10|87697.6|87647.6|87696.9|87646.9|87698.9|87648.9|87695.2|87645.2|23
1650013820000|2022-04-15 09:10:20|87697.2|87647.2|87696.6|87646.6|87697.2|87647.2|87695.2|87645.2|18
1650013830000|2022-04-15 09:10:30|87696.8|87646.8|87694.8|87644.8|87696.8|87646.8|87692|87642|16
1650013840000|2022-04-15 09:10:40|87695.4|87645.4|87695.3|87645.3|87699.8|87649.8|87693.9|87643.9|23
1650013850000|2022-04-15 09:10:50|87695.1|87645.1|87694.4|87644.4|87698.2|87648.2|87693.9|87643.9|20
1650013860000|2022-04-15 09:11:00|87696.5|87646.5|87694.7|87644.7|87697|87647|87692.8|87642.8|26
1650013870000|2022-04-15 09:11:10|87695|87645|87694.6|87644.6|87696.4|87646.4|87692.3|87642.3|26
1650013880000|2022-04-15 09:11:20|87694.7|87644.7|87689.4|87639.4|87695.1|87645.1|87689.4|87639.4|21
1650013890000|2022-04-15 09:11:30|87691.9|87641.9|87669.2|87619.2|87692.1|87642.1|87668.2|87618.2|32
1650013900000|2022-04-15 09:11:40|87668.4|87618.4|87670.1|87620.1|87670.1|87620.1|87668.1|87618.1|18
1650013910000|2022-04-15 09:11:50|87669.9|87619.9|87670.6|87620.6|87670.9|87620.9|87667.5|87617.5|25
1650013920000|2022-04-15 09:12:00|87669.7|87619.7|87672.8|87622.8|87673|87623|87669.2|87619.2|28
1650013930000|2022-04-15 09:12:10|87672.9|87622.9|87672.8|87622.8|87673.3|87623.3|87672.2|87622.2|16
1650013940000|2022-04-15 09:12:20|87672.9|87622.9|87670.7|87620.7|87673|87623|87669.5|87619.5|23
1650013950000|2022-04-15 09:12:30|87671.2|87621.2|87668.9|87618.9|87673.3|87623.3|87667|87617|27
1650013960000|2022-04-15 09:12:40|87668.8|87618.8|87669|87619|87669.8|87619.8|87667.2|87617.2|26
1650013970000|2022-04-15 09:12:50|87668.8|87618.8|87668.2|87618.2|87670.6|87620.6|87668|87618|20
1650013980000|2022-04-15 09:13:00|87668.4|87618.4|87668.7|87618.7|87670|87620|87667.4|87617.4|21
1650013990000|2022-04-15 09:13:10|87668.9|87618.9|87669.1|87619.1|87669.2|87619.2|87667.8|87617.8|15
1650014000000|2022-04-15 09:13:20|87668.8|87618.8|87666.4|87616.4|87669.1|87619.1|87666.4|87616.4|14
1650014010000|2022-04-15 09:13:30|87666.8|87616.8|87668.9|87618.9|87669.3|87619.3|87666.8|87616.8|21
1650014020000|2022-04-15 09:13:40|87669|87619|87667.8|87617.8|87669.1|87619.1|87667|87617|14
1650014030000|2022-04-15 09:13:50|87667.6|87617.6|87668.7|87618.7|87668.8|87618.8|87667.6|87617.6|7
1650014040000|2022-04-15 09:14:00|87668.3|87618.3|87669.3|87619.3|87669.3|87619.3|87667.5|87617.5|16
1650014050000|2022-04-15 09:14:10|87669.9|87619.9|87677.3|87627.3|87679.5|87632.5|87657.5|87619.1|37
1650014060000|2022-04-15 09:14:20|87677.2|87627.2|87674.6|87624.6|87679.6|87629.6|87673.6|87623.6|31
1650014070000|2022-04-15 09:14:30|87674.4|87624.4|87673.1|87623.1|87674.4|87624.4|87673.1|87623.1|15
1650014080000|2022-04-15 09:14:40|87673.8|87623.8|87673.9|87623.9|87674.1|87624.1|87673.3|87623.3|10
1650014090000|2022-04-15 09:14:50|87673.4|87623.4|87674|87624|87674.3|87624.3|87673|87623|12
1650014100000|2022-04-15 09:15:00|87673.7|87623.7|87672.8|87622.8|87673.7|87623.7|87672.8|87622.8|11
1650014110000|2022-04-15 09:15:10|87672.2|87622.2|87673.2|87623.2|87673.6|87623.6|87672.2|87622.2|6
1650014120000|2022-04-15 09:15:20|87672.9|87622.9|87671.7|87621.7|87673.1|87623.1|87671.7|87621.7|8
1650014130000|2022-04-15 09:15:30|87672|87622|87673.1|87623.1|87673.2|87623.2|87672|87622|8
1650014140000|2022-04-15 09:15:40|87672.8|87622.8|87674.3|87624.3|87675.3|87625.3|87672.8|87622.8|22
1650014150000|2022-04-15 09:15:50|87674.5|87624.5|87673.8|87623.8|87674.5|87624.5|87673|87623|18
1650014160000|2022-04-15 09:16:00|87672.4|87622.4|87668.8|87618.8|87672.4|87622.4|87663.1|87613.1|24
1650014170000|2022-04-15 09:16:10|87668.4|87618.4|87667.7|87617.7|87669.7|87619.7|87666.9|87616.9|24
1650014180000|2022-04-15 09:16:20|87667.6|87617.6|87668.2|87618.2|87669.8|87619.8|87667.6|87617.6|25
1650014190000|2022-04-15 09:16:30|87668.4|87618.4|87667.5|87617.5|87668.5|87618.5|87667.4|87617.4|18
1650014200000|2022-04-15 09:16:40|87667.7|87617.7|87669.8|87619.8|87669.8|87619.8|87667|87617|18
1650014210000|2022-04-15 09:16:50|87670|87620|87667.8|87617.8|87670|87620|87667.3|87617.3|25
1650014220000|2022-04-15 09:17:00|87668|87618|87669.3|87619.3|87670|87620|87667.8|87617.8|21
1650014230000|2022-04-15 09:17:10|87668.2|87618.2|87668.6|87618.6|87669.5|87619.5|87668.2|87618.2|14
1650014240000|2022-04-15 09:17:20|87668.3|87618.3|87667.2|87617.2|87668.4|87618.4|87662|87612|23
1650014250000|2022-04-15 09:17:30|87667.3|87617.3|87667.3|87617.3|87668.2|87618.2|87666.9|87616.9|17
1650014260000|2022-04-15 09:17:40|87666|87616|87667.3|87617.3|87668.3|87618.3|87665.7|87615.7|20
1650014270000|2022-04-15 09:17:50|87667.4|87617.4|87666.8|87616.8|87668.6|87618.6|87666.6|87616.6|21
1650014280000|2022-04-15 09:18:00|87666.9|87616.9|87666.3|87616.3|87668.2|87618.2|87666|87616|23
1650014290000|2022-04-15 09:18:10|87666|87616|87664.7|87614.7|87666.4|87616.4|87664.7|87614.7|18
1650014300000|2022-04-15 09:18:20|87665.1|87615.1|87663.7|87613.7|87665.1|87615.1|87663.6|87613.6|14
1650014310000|2022-04-15 09:18:30|87663.6|87613.6|87665|87615|87665.9|87615.9|87663.5|87613.5|13
1650014320000|2022-04-15 09:18:40|87665.2|87615.2|87691.9|87641.9|87692.6|87642.6|87663.9|87613.9|29
1650014330000|2022-04-15 09:18:50|87693.5|87643.5|87688.9|87638.9|87694.9|87644.9|87688.9|87638.9|63
1650014340000|2022-04-15 09:19:00|87688.8|87638.8|87676.4|87626.4|87690.6|87640.6|87676.4|87626.4|60
1650014350000|2022-04-15 09:19:10|87676.1|87626.1|87677.4|87627.4|87677.4|87627.4|87675.4|87625.4|29
1650014360000|2022-04-15 09:19:20|87677.1|87627.1|87681.9|87631.9|87687.6|87637.6|87676.9|87626.9|45
1650014370000|2022-04-15 09:19:30|87682.3|87632.3|87682|87632|87683.6|87633.6|87681.5|87631.5|21
1650014380000|2022-04-15 09:19:40|87681.9|87631.9|87681.3|87631.3|87683.8|87633.8|87681|87631|22
1650014390000|2022-04-15 09:19:50|87681.2|87631.2|87679.5|87629.5|87681.2|87631.2|87679.5|87629.5|11
1650014400000|2022-04-15 09:20:00|87679.3|87629.3|87674.4|87624.4|87679.3|87629.3|87673.9|87623.9|40
1650014410000|2022-04-15 09:20:10|87674.2|87624.2|87673.1|87623.1|87675|87625|87672.2|87622.2|34
1650014420000|2022-04-15 09:20:20|87672.8|87622.8|87672.3|87622.3|87673.1|87623.1|87672.1|87622.1|29
1650014430000|2022-04-15 09:20:30|87672.6|87622.6|87671.9|87621.9|87673.2|87623.2|87671.9|87621.9|21
1650014440000|2022-04-15 09:20:40|87672.1|87622.1|87672.2|87622.2|87672.8|87622.8|87669.3|87619.3|19
1650014450000|2022-04-15 09:20:50|87672.3|87622.3|87671.8|87621.8|87672.4|87622.4|87671.8|87621.8|7
1650014460000|2022-04-15 09:21:00|87671.5|87621.5|87672.5|87622.5|87672.5|87622.5|87671|87621|17
1650014470000|2022-04-15 09:21:10|87672.1|87622.1|87670.9|87620.9|87672.2|87622.2|87670.9|87620.9|15
1650014480000|2022-04-15 09:21:20|87671.3|87621.3|87670.8|87620.8|87672.2|87622.2|87670.8|87620.8|6
1650014490000|2022-04-15 09:21:30|87671.9|87621.9|87671|87621|87672.7|87622.7|87671|87621|5
1650014500000|2022-04-15 09:21:40|87672.2|87622.2|87671.7|87621.7|87672.6|87622.6|87671.4|87621.4|9
1650014510000|2022-04-15 09:21:50|87672|87622|87671|87621|87672.2|87622.2|87670.8|87620.8|14
1650014520000|2022-04-15 09:22:00|87671.4|87621.4|87673.1|87623.1|87673.9|87623.9|87670.7|87620.7|18
1650014530000|2022-04-15 09:22:10|87672.2|87622.2|87672.5|87622.5|87673.3|87623.3|87672.2|87622.2|9
1650014540000|2022-04-15 09:22:20|87671.7|87621.7|87671.7|87621.7|87673.1|87623.1|87671.7|87621.7|12
1650014550000|2022-04-15 09:22:30|87672.4|87622.4|87672.2|87622.2|87672.5|87622.5|87671.6|87621.6|10
1650014560000|2022-04-15 09:22:40|87669.9|87619.9|87667.3|87617.3|87669.9|87619.9|87666|87616|29
1650014570000|2022-04-15 09:22:50|87667.2|87617.2|87666.8|87616.8|87668.6|87618.6|87665.7|87615.7|12
1650014580000|2022-04-15 09:23:00|87666.7|87616.7|87668.4|87618.4|87668.8|87618.8|87666.7|87616.7|14
1650014590000|2022-04-15 09:23:10|87668.7|87618.7|87668.6|87618.6|87668.9|87618.9|87659.1|87609.1|21
1650014600000|2022-04-15 09:23:20|87668.5|87618.5|87670.1|87620.1|87670.3|87620.3|87667.7|87617.7|16
1650014610000|2022-04-15 09:23:30|87670.4|87620.4|87669.5|87619.5|87670.4|87620.4|87669.1|87619.1|13
1650014620000|2022-04-15 09:23:40|87669.8|87619.8|87668.7|87618.7|87669.8|87619.8|87668.1|87618.1|13
1650014630000|2022-04-15 09:23:50|87669|87619|87670|87620|87670.2|87620.2|87668.5|87618.5|11
1650014640000|2022-04-15 09:24:00|87670.1|87620.1|87671.2|87621.2|87671.9|87621.9|87669.6|87619.6|17
1650014650000|2022-04-15 09:24:10|87658.6|87633.6|87670.2|87620.2|87670.7|87633.6|87656.7|87620.2|5
1650014660000|2022-04-15 09:24:20|87669.7|87619.7|87670.6|87620.6|87671.1|87621.1|87669.2|87619.2|15
1650014670000|2022-04-15 09:24:30|87670.9|87620.9|87670.5|87620.5|87672.3|87622.3|87663|87613|26
1650014680000|2022-04-15 09:24:40|87669.5|87619.5|87671|87621|87671.3|87621.3|87669.1|87619.1|6
1650014690000|2022-04-15 09:24:50|87670.5|87620.5|87670.2|87620.2|87670.7|87620.7|87669.7|87619.7|9
1650014700000|2022-04-15 09:25:00|87670|87620|87671.1|87621.1|87671.2|87621.2|87669.7|87619.7|13
1650014710000|2022-04-15 09:25:10|87670.9|87620.9|87670.9|87620.9|87671.6|87621.6|87670.6|87620.6|11
1650014720000|2022-04-15 09:25:20|87670.8|87620.8|87670.7|87620.7|87671.2|87621.2|87670.7|87620.7|5
1650014730000|2022-04-15 09:25:30|87671.9|87621.9|87669.4|87619.4|87671.9|87621.9|87669.4|87619.4|7
1650014740000|2022-04-15 09:25:40|87669.3|87619.3|87669.9|87619.9|87670.3|87620.3|87669.2|87619.2|5
1650014750000|2022-04-15 09:25:50|87670|87620|87671.5|87621.5|87672.8|87622.8|87669.1|87619.1|5
1650014760000|2022-04-15 09:26:00|87671.6|87621.6|87670.8|87620.8|87671.6|87621.6|87670.8|87620.8|4
1650014770000|2022-04-15 09:26:10|87671.8|87621.8|87670.9|87620.9|87671.9|87621.9|87670.1|87620.1|12
1650014780000|2022-04-15 09:26:20|87670.7|87620.7|87669.6|87619.6|87670.9|87620.9|87669|87619|9
1650014790000|2022-04-15 09:26:30|87669.9|87619.9|87668.1|87618.1|87671.1|87621.1|87663.7|87613.7|15
1650014800000|2022-04-15 09:26:40|87668.7|87618.7|87667.7|87617.7|87669.5|87619.5|87667.6|87617.6|12
1650014810000|2022-04-15 09:26:50|87668.2|87618.2|87667.6|87617.6|87668.6|87618.6|87667.6|87617.6|8
1650014820000|2022-04-15 09:27:00|87668.1|87618.1|87667.5|87617.5|87668.2|87618.2|87667.1|87617.1|12
1650014830000|2022-04-15 09:27:10|87667.2|87617.2|87674.5|87624.5|87675.2|87625.2|87667.2|87617.2|30
1650014840000|2022-04-15 09:27:20|87674.8|87624.8|87674.6|87624.6|87674.8|87624.8|87672.6|87622.6|18
1650014850000|2022-04-15 09:27:30|87674.2|87624.2|87674.3|87624.3|87674.4|87624.4|87673.1|87623.1|18
1650014860000|2022-04-15 09:27:40|87674.5|87624.5|87674.3|87624.3|87674.7|87624.7|87673.8|87623.8|13
1650014870000|2022-04-15 09:27:50|87674.2|87624.2|87674.1|87624.1|87674.4|87624.4|87673.6|87623.6|9
1650014880000|2022-04-15 09:28:00|87673.2|87623.2|87675.6|87625.6|87675.9|87625.9|87672.3|87622.3|16
1650014890000|2022-04-15 09:28:10|87675.4|87625.4|87675.4|87625.4|87676.8|87626.8|87675|87625|18
1650014900000|2022-04-15 09:28:20|87675.5|87625.5|87672.6|87622.6|87675.9|87625.9|87671.3|87621.3|20
1650014910000|2022-04-15 09:28:30|87672.7|87622.7|87672.4|87622.4|87673.5|87623.5|87672.2|87622.2|16
1650014920000|2022-04-15 09:28:40|87672.7|87622.7|87672.2|87622.2|87672.7|87622.7|87672.2|87622.2|4
1650014930000|2022-04-15 09:28:50|87671.9|87621.9|87672|87622|87672|87622|87670.6|87620.6|7
1650014940000|2022-04-15 09:29:00|87672.3|87622.3|87671|87621|87672.3|87622.3|87671|87621|4
1650014950000|2022-04-15 09:29:10|87671.8|87621.8|87673.8|87623.8|87674.5|87624.5|87671.7|87621.7|22
1650014960000|2022-04-15 09:29:20|87673.5|87623.5|87671.3|87621.3|87673.8|87623.8|87671.1|87621.1|12
1650014970000|2022-04-15 09:29:30|87672.5|87622.5|87671.7|87621.7|87673|87623|87671.7|87621.7|5
1650014980000|2022-04-15 09:29:40|87670|87620|87674.3|87624.3|87674.4|87624.4|87670|87620|8
1650014990000|2022-04-15 09:29:50|87674.2|87624.2|87673.6|87623.6|87674.4|87624.4|87673.4|87623.4|9
1650015000000|2022-04-15 09:30:00|87673.8|87623.8|87673.2|87623.2|87673.9|87623.9|87672.4|87622.4|8
1650015010000|2022-04-15 09:30:10|87673.8|87623.8|87673.6|87623.6|87674.1|87624.1|87670|87620|12
1650015020000|2022-04-15 09:30:20|87671.4|87621.4|87673.5|87623.5|87675|87625|87671.4|87621.4|13
1650015030000|2022-04-15 09:30:30|87674.2|87624.2|87674.8|87624.8|87675.1|87625.1|87673.4|87623.4|17
1650015040000|2022-04-15 09:30:40|87674.2|87624.2|87674.2|87624.2|87674.6|87624.6|87673.8|87623.8|9
1650015050000|2022-04-15 09:30:50|87674.1|87624.1|87674.6|87624.6|87675.1|87625.1|87674.1|87624.1|7
1650015060000|2022-04-15 09:31:00|87674.9|87624.9|87674.6|87624.6|87675.1|87625.1|87673.5|87623.5|9
1650015070000|2022-04-15 09:31:10|87673.8|87623.8|87675.4|87625.4|87675.8|87625.8|87673.8|87623.8|13
1650015080000|2022-04-15 09:31:20|87675.6|87625.6|87675.4|87625.4|87675.6|87625.6|87674.4|87624.4|20
1650015090000|2022-04-15 09:31:30|87676.4|87626.4|87676.6|87626.6|87676.8|87626.8|87675.6|87625.6|20
1650015100000|2022-04-15 09:31:40|87676.8|87626.8|87676.6|87626.6|87676.8|87626.8|87675.8|87625.8|7
1650015110000|2022-04-15 09:31:50|87676.5|87626.5|87676|87626|87676.8|87626.8|87675.7|87625.7|9
1650015120000|2022-04-15 09:32:00|87675.5|87625.5|87677.6|87627.6|87677.6|87627.6|87674.8|87624.8|14
1650015130000|2022-04-15 09:32:10|87677.1|87627.1|87676.3|87626.3|87677.2|87627.2|87675.4|87625.4|15
1650015140000|2022-04-15 09:32:20|87675.9|87625.9|87677.5|87627.5|87677.5|87627.5|87675.9|87625.9|15
1650015150000|2022-04-15 09:32:30|87677.8|87627.8|87678.4|87628.4|87678.4|87628.4|87676.3|87626.3|17
1650015160000|2022-04-15 09:32:40|87678.3|87628.3|87676.8|87626.8|87678.8|87628.8|87675.5|87625.5|12
1650015170000|2022-04-15 09:32:50|87676.7|87626.7|87677.7|87627.7|87678.1|87628.1|87676.1|87626.1|9
1650015180000|2022-04-15 09:33:00|87677.5|87627.5|87679|87629|87679|87629|87677|87627|11
1650015190000|2022-04-15 09:33:10|87678.9|87628.9|87678.9|87628.9|87679.4|87629.4|87677.7|87627.7|12
1650015200000|2022-04-15 09:33:20|87679|87629|87680.3|87630.3|87680.3|87630.3|87679|87629|6
1650015210000|2022-04-15 09:33:30|87680.5|87630.5|87677.9|87627.9|87680.5|87630.5|87677.9|87627.9|7
1650015220000|2022-04-15 09:33:40|87677.8|87627.8|87677.7|87627.7|87678.2|87628.2|87677|87627|18
1650015230000|2022-04-15 09:33:50|87678.1|87628.1|87677.4|87627.4|87678.8|87628.8|87677.3|87627.3|19
1650015240000|2022-04-15 09:34:00|87677.6|87627.6|87680.3|87630.3|87680.3|87630.3|87677.1|87627.1|14
1650015250000|2022-04-15 09:34:10|87679.7|87629.7|87679.1|87629.1|87679.8|87629.8|87679.1|87629.1|3
1650015260000|2022-04-15 09:34:20|87680.9|87630.9|87677.7|87627.7|87680.9|87630.9|87677.7|87627.7|4
1650015270000|2022-04-15 09:34:30|87678.4|87628.4|87680.9|87630.9|87681.9|87631.9|87678.4|87628.4|7
1650015280000|2022-04-15 09:34:40|87681.4|87631.4|87681.5|87631.5|87681.8|87631.8|87681.1|87631.1|5
1650015290000|2022-04-15 09:34:50|87680.9|87630.9|87679.2|87629.2|87680.9|87630.9|87678.2|87628.2|8
1650015300000|2022-04-15 09:35:00|87677.4|87627.4|87678.5|87628.5|87678.9|87628.9|87676.7|87626.7|15
1650015310000|2022-04-15 09:35:10|87678.1|87628.1|87678.9|87628.9|87679.9|87629.9|87678|87628|12
1650015320000|2022-04-15 09:35:20|87679|87629|87679|87629|87679.1|87629.1|87678.2|87628.2|13
1650015330000|2022-04-15 09:35:30|87679.7|87629.7|87675.3|87625.3|87679.7|87629.7|87675.3|87625.3|27
1650015340000|2022-04-15 09:35:40|87675.4|87625.4|87678|87628|87678.4|87628.4|87675.4|87625.4|27
1650015350000|2022-04-15 09:35:50|87677.5|87627.5|87681.7|87631.7|87682|87632|87677.5|87627.5|15
1650015360000|2022-04-15 09:36:00|87680.4|87630.4|87680.6|87630.6|87680.7|87630.7|87679.5|87629.5|6
1650015370000|2022-04-15 09:36:10|87679.7|87629.7|87680.2|87630.2|87680.8|87630.8|87678.4|87628.4|10
1650015380000|2022-04-15 09:36:20|87680.1|87630.1|87677.6|87627.6|87680.1|87630.1|87677.5|87627.5|17
1650015390000|2022-04-15 09:36:30|87677.5|87627.5|87676.9|87626.9|87678.1|87628.1|87676.9|87626.9|12
1650015400000|2022-04-15 09:36:40|87676.7|87626.7|87677|87627|87678.1|87628.1|87676.4|87626.4|20
1650015410000|2022-04-15 09:36:50|87677.2|87627.2|87676|87626|87679.6|87629.6|87676|87626|13
1650015420000|2022-04-15 09:37:00|87675.5|87625.5|87676|87626|87676|87626|87675.4|87625.4|8
1650015430000|2022-04-15 09:37:10|87675.4|87625.4|87676|87626|87676.2|87626.2|87675.4|87625.4|7
1650015440000|2022-04-15 09:37:20|87675.9|87625.9|87675.5|87625.5|87676.1|87626.1|87675.3|87625.3|7
1650015450000|2022-04-15 09:37:30|87675.8|87625.8|87676.9|87626.9|87676.9|87626.9|87675.8|87625.8|3
1650015460000|2022-04-15 09:37:40|87676.8|87626.8|87678.4|87628.4|87678.4|87628.4|87674.8|87624.8|22
1650015470000|2022-04-15 09:37:50|87678.7|87628.7|87677.5|87627.5|87679.1|87629.1|87677.5|87627.5|6
1650015480000|2022-04-15 09:38:00|87676.4|87626.4|87677.5|87627.5|87677.5|87627.5|87676.4|87626.4|5
1650015490000|2022-04-15 09:38:10|87677.4|87627.4|87676.2|87626.2|87677.4|87627.4|87676.2|87626.2|5
1650015500000|2022-04-15 09:38:20|87676.5|87626.5|87677.2|87627.2|87677.2|87627.2|87676.5|87626.5|3
1650015510000|2022-04-15 09:38:30|87677.6|87627.6|87677.6|87627.6|87677.6|87627.6|87677.6|87627.6|1
1650015520000|2022-04-15 09:38:40|87684.4|87634.4|87681.4|87631.4|87684.4|87634.4|87681.4|87631.4|3
1650015530000|2022-04-15 09:38:50|87677.6|87627.6|87676.2|87626.2|87677.6|87640.5|87665.3|87626.2|5
1650015540000|2022-04-15 09:39:00|87676.4|87626.4|87676.9|87626.9|87676.9|87626.9|87676.2|87626.2|7
1650015550000|2022-04-15 09:39:10|87677.1|87627.1|87677|87627|87678.1|87628.1|87676.8|87626.8|7
1650015560000|2022-04-15 09:39:20|87677.4|87627.4|87676.8|87626.8|87677.4|87627.4|87676.4|87626.4|8
1650015570000|2022-04-15 09:39:30|87677.3|87627.3|87676.5|87626.5|87678.3|87628.3|87676.5|87626.5|8
1650015580000|2022-04-15 09:39:40|87676.9|87626.9|87678.9|87628.9|87678.9|87628.9|87676.9|87626.9|5
1650015590000|2022-04-15 09:39:50|87677.8|87627.8|87677.4|87627.4|87677.8|87627.8|87676.3|87626.3|16
1650015600000|2022-04-15 09:40:00|87677.1|87627.1|87677|87627|87677.2|87627.2|87676.7|87626.7|13
1650015610000|2022-04-15 09:40:10|87677.5|87627.5|87677.6|87627.6|87677.7|87627.7|87676.4|87626.4|13
1650015620000|2022-04-15 09:40:20|87676|87626|87677.1|87627.1|87677.3|87627.3|87676|87626|15
1650015630000|2022-04-15 09:40:30|87677.6|87627.6|87676.6|87626.6|87677.7|87627.7|87676.6|87626.6|9
1650015640000|2022-04-15 09:40:40|87676.9|87626.9|87677.4|87627.4|87678|87640.3|87665.3|87626.9|5
1650015650000|2022-04-15 09:40:50|87677.6|87627.6|87676.5|87626.5|87678.5|87628.5|87676.5|87626.5|10
1650015660000|2022-04-15 09:41:00|87677.5|87627.5|87676.5|87626.5|87677.5|87627.5|87675.4|87625.4|10
1650015670000|2022-04-15 09:41:10|87676.1|87626.1|87675.9|87625.9|87676.2|87626.2|87675|87625|7
1650015680000|2022-04-15 09:41:20|87678.4|87628.4|87684.7|87634.7|87684.7|87641.8|87666.5|87628.4|5
1650015690000|2022-04-15 09:41:30|87681.3|87631.3|87677.2|87627.2|87681.3|87631.3|87676.3|87626.3|5
1650015700000|2022-04-15 09:41:40|87677.9|87627.9|87677.9|87627.9|87679.2|87629.2|87677.6|87627.6|9
1650015710000|2022-04-15 09:41:50|87678|87628|87677.7|87627.7|87678.2|87628.2|87677.6|87627.6|7
1650015720000|2022-04-15 09:42:00|87677.3|87627.3|87676.5|87626.5|87678.6|87628.6|87676.5|87626.5|6
1650015730000|2022-04-15 09:42:10|87677.1|87627.1|87676.1|87626.1|87678.6|87628.6|87676.1|87626.1|7
1650015740000|2022-04-15 09:42:20|87676.4|87626.4|87678.7|87628.7|87679.3|87629.3|87676.1|87626.1|14
1650015750000|2022-04-15 09:42:30|87678.4|87628.4|87678|87628|87679.2|87629.2|87677.6|87627.6|18
1650015760000|2022-04-15 09:42:40|87677.9|87627.9|87677.3|87627.3|87678.3|87628.3|87676.3|87626.3|22
1650015770000|2022-04-15 09:42:50|87677|87627|87683.9|87633.9|87685.9|87635.9|87676.6|87626.6|34
1650015780000|2022-04-15 09:43:00|87682.6|87632.6|87682.6|87632.6|87684.1|87634.1|87682.3|87632.3|32
1650015790000|2022-04-15 09:43:10|87682.2|87632.2|87686.7|87636.7|87687.7|87637.7|87681.1|87631.1|23
1650015800000|2022-04-15 09:43:20|87686.3|87636.3|87685.6|87635.6|87687|87637|87684.3|87634.3|15
1650015810000|2022-04-15 09:43:30|87685.7|87635.7|87686.2|87636.2|87686.2|87636.2|87682.7|87632.7|17
1650015820000|2022-04-15 09:43:40|87686.5|87636.5|87685.3|87635.3|87686.5|87636.5|87685.3|87635.3|4
1650015830000|2022-04-15 09:43:50|87685.4|87635.4|87685|87635|87685.8|87635.8|87684.7|87634.7|14
1650015840000|2022-04-15 09:44:00|87684.7|87634.7|87705.1|87655.1|87706.7|87656.7|87684.2|87634.2|27
1650015850000|2022-04-15 09:44:10|87705.6|87655.6|87700.3|87650.3|87706.8|87656.8|87699.6|87649.6|39
1650015860000|2022-04-15 09:44:20|87703.8|87653.8|87705|87655|87705.7|87655.7|87702.7|87652.7|33
1650015870000|2022-04-15 09:44:30|87704.2|87654.2|87697.4|87647.4|87707.6|87657.6|87696.7|87646.7|50
1650015880000|2022-04-15 09:44:40|87696.4|87646.4|87701.6|87651.6|87702.1|87652.1|87689.1|87639.1|53
1650015890000|2022-04-15 09:44:50|87699.3|87649.3|87701.6|87651.6|87703|87653|87695.2|87645.2|37
1650015900000|2022-04-15 09:45:00|87701.7|87651.7|87703|87653|87703.9|87653.9|87697.1|87647.1|39
1650015910000|2022-04-15 09:45:10|87702.9|87652.9|87703.5|87653.5|87704.6|87654.6|87695.3|87645.3|49
1650015920000|2022-04-15 09:45:20|87703.8|87653.8|87698.4|87648.4|87703.8|87653.8|87697.6|87647.6|40
1650015930000|2022-04-15 09:45:30|87697.7|87647.7|87697.1|87647.1|87698.7|87648.7|87692.3|87642.3|43
1650015940000|2022-04-15 09:45:40|87697.2|87647.2|87694.9|87644.9|87698.8|87648.8|87694.3|87644.3|26
1650015950000|2022-04-15 09:45:50|87694.7|87644.7|87690|87640|87694.9|87644.9|87689.7|87639.7|33
1650015960000|2022-04-15 09:46:00|87690.1|87640.1|87689.9|87639.9|87692|87642|87689.3|87639.3|23
1650015970000|2022-04-15 09:46:10|87690.3|87640.3|87690|87640|87690.5|87640.5|87689.2|87639.2|15
1650015980000|2022-04-15 09:46:20|87690.4|87640.4|87688.3|87638.3|87690.4|87640.4|87687.5|87637.5|25
1650015990000|2022-04-15 09:46:30|87687.7|87637.7|87693.5|87643.5|87695.2|87645.2|87687.1|87637.1|30
1650016000000|2022-04-15 09:46:40|87694.1|87644.1|87695.7|87645.7|87697.2|87647.2|87691.9|87641.9|24
1650016010000|2022-04-15 09:46:50|87695.8|87645.8|87698.8|87648.8|87701.4|87651.4|87695.8|87645.8|36
1650016020000|2022-04-15 09:47:00|87698.6|87648.6|87705.2|87655.2|87706.5|87656.5|87698.6|87648.6|50
1650016030000|2022-04-15 09:47:10|87704.3|87654.3|87705.2|87655.2|87705.9|87655.9|87699.9|87649.9|64
1650016040000|2022-04-15 09:47:20|87705.5|87655.5|87706|87656|87708.7|87658.7|87704.9|87654.9|50
1650016050000|2022-04-15 09:47:30|87706.3|87656.3|87699.8|87649.8|87706.4|87656.4|87699.1|87649.1|46
1650016060000|2022-04-15 09:47:40|87699.6|87649.6|87702|87652|87702.5|87652.5|87697.5|87647.5|60
1650016070000|2022-04-15 09:47:50|87699.1|87649.1|87696.6|87646.6|87702.5|87652.5|87696.4|87646.4|46
1650016080000|2022-04-15 09:48:00|87696.7|87646.7|87695.1|87645.1|87698.4|87648.4|87694.1|87644.1|46
1650016090000|2022-04-15 09:48:10|87694.4|87644.4|87693.9|87643.9|87696.7|87646.7|87692.2|87642.2|38
1650016100000|2022-04-15 09:48:20|87693.8|87643.8|87695.4|87645.4|87696.1|87646.1|87693.8|87643.8|27
1650016110000|2022-04-15 09:48:30|87695.2|87645.2|87696.9|87646.9|87697.1|87647.1|87695|87645|21
1650016120000|2022-04-15 09:48:40|87697|87647|87699.8|87649.8|87703.6|87653.6|87696.9|87646.9|46
1650016130000|2022-04-15 09:48:50|87700.5|87650.5|87703.9|87653.9|87704.9|87654.9|87700.5|87650.5|50
1650016140000|2022-04-15 09:49:00|87703.8|87653.8|87702.9|87652.9|87704.4|87654.4|87698|87648|52
1650016150000|2022-04-15 09:49:10|87701.9|87651.9|87701.8|87651.8|87702.7|87652.7|87698.5|87648.5|55
1650016160000|2022-04-15 09:49:20|87701.7|87651.7|87699|87649|87702.6|87652.6|87699|87649|46
1650016170000|2022-04-15 09:49:30|87699.9|87649.9|87698.5|87648.5|87700.1|87650.1|87696.6|87646.6|33
1650016180000|2022-04-15 09:49:40|87698.6|87648.6|87699.6|87649.6|87700.3|87650.3|87695.7|87645.7|37
1650016190000|2022-04-15 09:49:50|87699|87649|87697.9|87647.9|87700.4|87650.4|87696.1|87646.1|48
1650016200000|2022-04-15 09:50:00|87697.3|87647.3|87699.2|87649.2|87701.9|87651.9|87695.6|87645.6|50
1650016210000|2022-04-15 09:50:10|87699.3|87649.3|87698.3|87648.3|87701.7|87651.7|87697.5|87647.5|40
1650016220000|2022-04-15 09:50:20|87698.4|87648.4|87701.3|87651.3|87701.4|87651.4|87697.2|87647.2|41
1650016230000|2022-04-15 09:50:30|87701.5|87651.5|87700.5|87650.5|87701.5|87651.5|87697.1|87647.1|35
1650016240000|2022-04-15 09:50:40|87700.6|87650.6|87698.6|87648.6|87700.9|87650.9|87698.4|87648.4|28
1650016250000|2022-04-15 09:50:50|87699.6|87649.6|87698.9|87648.9|87700.8|87650.8|87695.9|87645.9|39
1650016260000|2022-04-15 09:51:00|87699.4|87649.4|87697.9|87647.9|87703.1|87653.1|87696.3|87646.3|28
1650016270000|2022-04-15 09:51:10|87698|87648|87700.5|87650.5|87702.8|87652.8|87697.9|87647.9|52
1650016280000|2022-04-15 09:51:20|87701|87651|87700.5|87650.5|87704.5|87654.5|87700.1|87650.1|42
1650016290000|2022-04-15 09:51:30|87700.4|87650.4|87703.1|87653.1|87705.5|87655.5|87699.5|87649.5|59
1650016300000|2022-04-15 09:51:40|87702.9|87652.9|87698.1|87648.1|87704.7|87654.7|87697.8|87647.8|64
1650016310000|2022-04-15 09:51:50|87698.2|87648.2|87695.7|87645.7|87700.4|87650.4|87695.3|87645.3|63
1650016320000|2022-04-15 09:52:00|87695.6|87645.6|87695.8|87645.8|87697.2|87647.2|87693.9|87643.9|57
1650016330000|2022-04-15 09:52:10|87695.9|87645.9|87698.2|87648.2|87698.8|87648.8|87694.9|87644.9|47
1650016340000|2022-04-15 09:52:20|87698|87648|87693.5|87643.5|87698|87648|87691.3|87641.3|53
1650016350000|2022-04-15 09:52:30|87693.3|87643.3|87695.7|87645.7|87695.8|87645.8|87692.7|87642.7|36
1650016360000|2022-04-15 09:52:40|87695.8|87645.8|87697|87647|87697.9|87647.9|87695.2|87645.2|28
1650016370000|2022-04-15 09:52:50|87697.1|87647.1|87697.8|87647.8|87698.1|87648.1|87696.9|87646.9|24
1650016380000|2022-04-15 09:53:00|87697.7|87647.7|87697.7|87647.7|87701.6|87651.6|87697.3|87647.3|32
1650016390000|2022-04-15 09:53:10|87698.1|87648.1|87697.7|87647.7|87703.9|87653.9|87697.2|87647.2|50
1650016400000|2022-04-15 09:53:20|87697.5|87647.5|87687.6|87637.6|87699.7|87649.7|87687.6|87637.6|55
1650016410000|2022-04-15 09:53:30|87686|87636|87687.1|87637.1|87691.2|87641.2|87684.4|87634.4|69
1650016420000|2022-04-15 09:53:40|87688|87638|87686.2|87636.2|87691|87641|87684.6|87634.6|64
1650016430000|2022-04-15 09:53:50|87686.1|87636.1|87686.9|87636.9|87690.9|87640.9|87684.6|87634.6|63
1650016440000|2022-04-15 09:54:00|87686.7|87636.7|87686.5|87636.5|87690.9|87640.9|87685.1|87635.1|66
1650016450000|2022-04-15 09:54:10|87685.9|87635.9|87689.9|87639.9|87689.9|87639.9|87684.9|87634.9|57
1650016460000|2022-04-15 09:54:20|87688.6|87638.6|87687|87637|87689.9|87639.9|87684.5|87634.5|58
1650016470000|2022-04-15 09:54:30|87689.6|87639.6|87685.2|87635.2|87690.6|87640.6|87684.6|87634.6|61
1650016480000|2022-04-15 09:54:40|87685.5|87635.5|87685.4|87635.4|87691.8|87641.8|87684.8|87634.8|67
1650016490000|2022-04-15 09:54:50|87685.6|87635.6|87708.9|87658.9|87712.2|87662.2|87684.2|87634.2|77
1650016500000|2022-04-15 09:55:00|87707.2|87657.2|87702.2|87652.2|87714.4|87664.4|87701.3|87651.3|68
1650016510000|2022-04-15 09:55:10|87702|87652|87707.8|87657.8|87709.3|87659.3|87698.1|87648.1|60
1650016520000|2022-04-15 09:55:20|87708|87658|87698.3|87648.3|87713.9|87663.9|87696.4|87646.4|55
1650016530000|2022-04-15 09:55:30|87698.5|87648.5|87705.3|87655.3|87708.6|87658.6|87697.9|87647.9|35
1650016540000|2022-04-15 09:55:40|87706.5|87656.5|87702.1|87652.1|87735.8|87656.6|87695.4|87605.2|37
1650016550000|2022-04-15 09:55:50|87705|87655|87721.2|87671.2|87740.9|87675.6|87692.3|87601.5|54
1650016560000|2022-04-15 09:56:00|87721|87671|87723.3|87673.3|87723.8|87673.8|87712.9|87662.9|60
1650016570000|2022-04-15 09:56:10|87723.2|87673.2|87721|87671|87724.2|87674.2|87720.6|87670.6|43
1650016580000|2022-04-15 09:56:20|87720.9|87670.9|87717.2|87667.2|87721.9|87671.9|87716.6|87666.6|59
1650016590000|2022-04-15 09:56:30|87717|87667|87712.9|87662.9|87721.6|87671.6|87711.7|87661.7|58
1650016600000|2022-04-15 09:56:40|87713.1|87663.1|87713.2|87663.2|87713.9|87663.9|87712.8|87662.8|35
1650016610000|2022-04-15 09:56:50|87713.3|87663.3|87716.3|87666.3|87719.5|87669.5|87711.4|87661.4|56
1650016620000|2022-04-15 09:57:00|87715.8|87665.8|87714|87664|87718.5|87668.5|87713|87663|47
1650016630000|2022-04-15 09:57:10|87714.3|87664.3|87716.6|87666.6|87716.6|87666.6|87713.4|87663.4|32
1650016640000|2022-04-15 09:57:20|87715.9|87665.9|87715.8|87665.8|87716.6|87666.6|87714.7|87664.7|27
1650016650000|2022-04-15 09:57:30|87715.9|87665.9|87717.2|87667.2|87717.3|87667.3|87714.7|87664.7|23
1650016660000|2022-04-15 09:57:40|87716.7|87666.7|87715.7|87665.7|87716.7|87666.7|87715|87665|31
1650016670000|2022-04-15 09:57:50|87715.9|87665.9|87714.7|87664.7|87715.9|87665.9|87713.1|87663.1|45
1650016680000|2022-04-15 09:58:00|87714.2|87664.2|87711.5|87661.5|87714.6|87664.6|87711.1|87661.1|39
1650016690000|2022-04-15 09:58:10|87711|87661|87713.4|87663.4|87713.4|87663.4|87710.9|87660.9|36
1650016700000|2022-04-15 09:58:20|87713.3|87663.3|87713|87663|87714.4|87664.4|87712.1|87662.1|25
1650016710000|2022-04-15 09:58:30|87713.4|87663.4|87691.1|87641.1|87713.4|87663.4|87675.1|87625.1|55
1650016720000|2022-04-15 09:58:40|87690.6|87640.6|87713.9|87663.9|87717.4|87667.4|87690.1|87640.1|60
1650016730000|2022-04-15 09:58:50|87714|87664|87711.9|87661.9|87714.8|87664.8|87707|87657|51
1650016740000|2022-04-15 09:59:00|87712|87662|87712|87662|87712.7|87662.7|87711.3|87661.3|33
1650016750000|2022-04-15 09:59:10|87711.8|87661.8|87710.6|87660.6|87712.9|87662.9|87709.1|87659.1|48
1650016760000|2022-04-15 09:59:20|87710.1|87660.1|87711.8|87661.8|87712.4|87662.4|87710|87660|51
1650016770000|2022-04-15 09:59:30|87711.7|87661.7|87714|87664|87715.1|87665.1|87710.8|87660.8|46
1650016780000|2022-04-15 09:59:40|87717.3|87667.3|87713.3|87663.3|87717.7|87667.7|87712.7|87662.7|50
1650016790000|2022-04-15 09:59:50|87713.4|87663.4|87714.5|87664.5|87714.9|87664.9|87713.2|87663.2|52
1650016800000|2022-04-15 10:00:00|87715|87665|87699.2|87649.2|87715.8|87665.8|87693.6|87643.6|73
1650016810000|2022-04-15 10:00:10|87697.3|87647.3|87696.3|87646.3|87700.5|87650.5|87695|87645|75
1650016820000|2022-04-15 10:00:20|87696.6|87646.6|87716.4|87666.4|87716.4|87666.4|87695.8|87645.8|67
1650016830000|2022-04-15 10:00:30|87716.6|87666.6|87718|87668|87718.3|87668.3|87715.7|87665.7|45
1650016840000|2022-04-15 10:00:40|87717.9|87667.9|87714.1|87664.1|87718.3|87668.3|87712.5|87662.5|44
1650016850000|2022-04-15 10:00:50|87714.3|87664.3|87715.5|87665.5|87715.5|87665.5|87713.7|87663.7|52
1650016860000|2022-04-15 10:01:00|87715.4|87665.4|87715.2|87665.2|87715.8|87665.8|87714.8|87664.8|40
1650016870000|2022-04-15 10:01:10|87714.9|87664.9|87714.5|87664.5|87715.6|87665.6|87714.4|87664.4|25
1650016880000|2022-04-15 10:01:20|87714.3|87664.3|87698.7|87648.7|87714.7|87664.7|87698.7|87648.7|57
1650016890000|2022-04-15 10:01:30|87699.9|87649.9|87699|87649|87703|87653|87697.8|87647.8|65
1650016900000|2022-04-15 10:01:40|87699.2|87649.2|87712|87662|87712.2|87662.2|87698.6|87648.6|61
1650016910000|2022-04-15 10:01:50|87712.1|87662.1|87713.8|87663.8|87714.5|87664.5|87711.4|87661.4|35
1650016920000|2022-04-15 10:02:00|87713.9|87663.9|87714.1|87664.1|87714.6|87664.6|87713.7|87663.7|20
1650016930000|2022-04-15 10:02:10|87714.5|87664.5|87697.8|87647.8|87714.5|87664.5|87697.3|87647.3|41
1650016940000|2022-04-15 10:02:20|87695.4|87645.4|87717.2|87667.2|87718.6|87668.6|87692.4|87642.4|67
1650016950000|2022-04-15 10:02:30|87716.6|87666.6|87724.2|87674.2|87732.4|87682.4|87716.5|87666.5|65
1650016960000|2022-04-15 10:02:40|87723.4|87673.4|87717.8|87667.8|87723.4|87673.4|87716.8|87666.8|71
1650016970000|2022-04-15 10:02:50|87717.9|87667.9|87694.6|87644.6|87718.9|87668.9|87694.6|87644.6|57
1650016980000|2022-04-15 10:03:00|87694.3|87644.3|87718.1|87668.1|87721.9|87671.9|87693.8|87643.8|64
1650016990000|2022-04-15 10:03:10|87718|87668|87717.2|87667.2|87719.5|87669.5|87717.2|87667.2|41
1650017000000|2022-04-15 10:03:20|87717.6|87667.6|87714.8|87664.8|87717.6|87667.6|87710.3|87660.3|40
1650017010000|2022-04-15 10:03:30|87715.1|87665.1|87718|87668|87727.4|87677.4|87715.1|87665.1|50
1650017020000|2022-04-15 10:03:40|87718.2|87668.2|87716.3|87666.3|87718.3|87668.3|87710|87660|47
1650017030000|2022-04-15 10:03:50|87716.2|87666.2|87716.1|87666.1|87716.7|87666.7|87715.9|87665.9|39
1650017040000|2022-04-15 10:04:00|87716.2|87666.2|87716.9|87666.9|87717.4|87667.4|87715.6|87665.6|42
1650017050000|2022-04-15 10:04:10|87717.1|87667.1|87716.9|87666.9|87719.1|87669.1|87716.9|87666.9|49
1650017060000|2022-04-15 10:04:20|87717.2|87667.2|87717.8|87667.8|87718.5|87668.5|87717.2|87667.2|50
1650017070000|2022-04-15 10:04:30|87718|87668|87714.6|87664.6|87718.7|87668.7|87714.1|87664.1|46
1650017080000|2022-04-15 10:04:40|87714.7|87664.7|87716.3|87666.3|87717.7|87667.7|87714.6|87664.6|46
1650017090000|2022-04-15 10:04:50|87716.1|87666.1|87716.2|87666.2|87716.6|87666.6|87715.9|87665.9|47
1650017100000|2022-04-15 10:05:00|87715.9|87665.9|87716.6|87666.6|87716.6|87666.6|87715.6|87665.6|37
1650017110000|2022-04-15 10:05:10|87716.3|87666.3|87716.7|87666.7|87717.4|87667.4|87716.1|87666.1|40
1650017120000|2022-04-15 10:05:20|87716.6|87666.6|87716.6|87666.6|87717.5|87667.5|87716.4|87666.4|33
1650017130000|2022-04-15 10:05:30|87716.3|87666.3|87734.6|87684.6|87734.6|87684.6|87689|87639|63
1650017140000|2022-04-15 10:05:40|87733.7|87683.7|87886.4|87836.4|87886.9|87836.9|87733.7|87683.7|77
1650017150000|2022-04-15 10:05:50|87886.3|87836.3|87848.5|87798.5|87915.8|87836.3|87844.8|87752.8|78
1650017160000|2022-04-15 10:06:00|87850|87800|87901.7|87746.1|87908.9|87809.4|87844.1|87738.6|71
1650017170000|2022-04-15 10:06:10|87901.6|87745.9|87848.1|87798.1|87909.7|87802.9|87825.8|87726.4|73
1650017180000|2022-04-15 10:06:20|87848|87798|87846.6|87796.6|87849|87799|87839|87789|73
1650017190000|2022-04-15 10:06:30|87845.9|87795.9|87824|87774|87845.9|87795.9|87821|87771|70
1650017200000|2022-04-15 10:06:40|87824.7|87774.7|87822.4|87772.4|87831.6|87781.6|87820.1|87770.1|61
1650017210000|2022-04-15 10:06:50|87822.6|87772.6|87820.8|87770.8|87831.4|87781.4|87819.4|87769.4|61
1650017220000|2022-04-15 10:07:00|87821.3|87771.3|87823.9|87773.9|87828.5|87778.5|87819.5|87769.5|69
1650017230000|2022-04-15 10:07:10|87824.7|87774.7|87823.4|87773.4|87828|87778|87818.7|87768.7|60
1650017240000|2022-04-15 10:07:20|87822.2|87772.2|87820.7|87770.7|87831.3|87781.3|87818.6|87768.6|69
1650017250000|2022-04-15 10:07:30|87823.7|87773.7|87821.7|87771.7|87831.8|87781.8|87818.9|87768.9|64
1650017260000|2022-04-15 10:07:40|87820.4|87770.4|87822.2|87772.2|87829.5|87779.5|87818.7|87768.7|67
1650017270000|2022-04-15 10:07:50|87822.1|87772.1|87823.5|87773.5|87829.4|87779.4|87819.8|87769.8|69
1650017280000|2022-04-15 10:08:00|87823.6|87773.6|87812|87762|87827.6|87777.6|87809.1|87759.1|67
1650017290000|2022-04-15 10:08:10|87812.8|87762.8|87807.8|87757.8|87818|87768|87799|87749|73
1650017300000|2022-04-15 10:08:20|87806.6|87756.6|87806.8|87756.8|87810.5|87760.5|87790.6|87740.6|74
1650017310000|2022-04-15 10:08:30|87806.5|87756.5|87814.2|87764.2|87824.1|87774.1|87805.9|87755.9|66
1650017320000|2022-04-15 10:08:40|87814.8|87764.8|87813|87763|87824.8|87774.8|87812|87762|69
1650017330000|2022-04-15 10:08:50|87813.6|87763.6|87814.4|87764.4|87820.1|87770.1|87808.8|87758.8|68
1650017340000|2022-04-15 10:09:00|87814.5|87764.5|87808.3|87758.3|87818.6|87768.6|87807.4|87757.4|65
1650017350000|2022-04-15 10:09:10|87808.7|87758.7|87792.4|87742.4|87813.3|87763.3|87788.5|87738.5|74
1650017360000|2022-04-15 10:09:20|87793.2|87743.2|87802.3|87752.3|87808.7|87758.7|87792|87742|74
1650017370000|2022-04-15 10:09:30|87802.1|87752.1|87814.7|87764.7|87820.1|87770.1|87800|87750|70
1650017380000|2022-04-15 10:09:40|87814.5|87764.5|87815.8|87765.8|87820|87770|87810.1|87760.1|67
1650017390000|2022-04-15 10:09:50|87816.2|87766.2|87815.7|87765.7|87820.6|87770.6|87810.4|87760.4|63
1650017400000|2022-04-15 10:10:00|87815.6|87765.6|87811.1|87761.1|87816.8|87766.8|87811.1|87761.1|70
1650017410000|2022-04-15 10:10:10|87811.4|87761.4|87806.6|87756.6|87815|87765|87806.4|87756.4|61
1650017420000|2022-04-15 10:10:20|87806.3|87756.3|87806.8|87756.8|87810.9|87760.9|87802.5|87752.5|60
1650017430000|2022-04-15 10:10:30|87806.6|87756.6|87808.7|87758.7|87813.3|87763.3|87802.5|87752.5|66
1650017440000|2022-04-15 10:10:40|87809.6|87759.6|87797.7|87747.7|87810.4|87760.4|87787.7|87737.7|74
1650017450000|2022-04-15 10:10:50|87802.2|87752.2|87803.9|87753.9|87809.9|87759.9|87797.9|87747.9|74
1650017460000|2022-04-15 10:11:00|87803.2|87753.2|87798.8|87748.8|87812.3|87762.3|87797.1|87747.1|74
1650017470000|2022-04-15 10:11:10|87799.3|87749.3|87800.4|87750.4|87810.1|87760.1|87798.9|87748.9|74
1650017480000|2022-04-15 10:11:20|87799.7|87749.7|87795.7|87745.7|87807.7|87757.7|87786.6|87736.6|71
1650017490000|2022-04-15 10:11:30|87795.8|87745.8|87794|87744|87800.1|87750.1|87789.8|87739.8|71
1650017500000|2022-04-15 10:11:40|87795.3|87745.3|87794.7|87744.7|87800|87750|87791.5|87741.5|58
1650017510000|2022-04-15 10:11:50|87794.3|87744.3|87795.2|87745.2|87800.5|87750.5|87791.9|87741.9|64
1650017520000|2022-04-15 10:12:00|87795.6|87745.6|87797.9|87747.9|87803.4|87753.4|87795.3|87745.3|57
1650017530000|2022-04-15 10:12:10|87798|87748|87803.9|87753.9|87805.5|87755.5|87797.1|87747.1|66
1650017540000|2022-04-15 10:12:20|87797.9|87747.9|87807.2|87757.2|87808.6|87758.6|87797.9|87747.9|46
1650017550000|2022-04-15 10:12:30|87807.1|87757.1|87802.3|87752.3|87809.1|87759.1|87800.6|87750.6|48
1650017560000|2022-04-15 10:12:40|87803|87753|87794.1|87744.1|87808.4|87758.4|87789.7|87739.7|73
1650017570000|2022-04-15 10:12:50|87793.3|87743.3|87792.8|87742.8|87798.7|87748.7|87791.6|87741.6|69
1650017580000|2022-04-15 10:13:00|87794.2|87744.2|87793.7|87743.7|87796.5|87746.5|87789.9|87739.9|63
1650017590000|2022-04-15 10:13:10|87793.9|87743.9|87800.5|87750.5|87803.1|87753.1|87793.5|87743.5|53
1650017600000|2022-04-15 10:13:20|87801.2|87751.2|87800.3|87750.3|87806.2|87756.2|87794.9|87744.9|63
1650017610000|2022-04-15 10:13:30|87801.2|87751.2|87796.9|87746.9|87812.4|87762.4|87796.5|87746.5|72
1650017620000|2022-04-15 10:13:40|87798.5|87748.5|87798.2|87748.2|87807.3|87757.3|87795.3|87745.3|72
1650017630000|2022-04-15 10:13:50|87799.3|87749.3|87794.6|87744.6|87799.5|87749.5|87791.1|87741.1|71
1650017640000|2022-04-15 10:14:00|87794.7|87744.7|87797.9|87747.9|87803.1|87753.1|87792.4|87742.4|63
1650017650000|2022-04-15 10:14:10|87804|87754|87796.3|87746.3|87804.4|87754.4|87795.5|87745.5|48
1650017660000|2022-04-15 10:14:20|87796.7|87746.7|87795.4|87745.4|87804.1|87754.1|87795.1|87745.1|51
1650017670000|2022-04-15 10:14:30|87795.8|87745.8|87796.6|87746.6|87803.4|87753.4|87794.6|87744.6|73
1650017680000|2022-04-15 10:14:40|87796.8|87746.8|87794.6|87744.6|87803.9|87753.9|87791.4|87741.4|74
1650017690000|2022-04-15 10:14:50|87794.8|87744.8|87791.6|87741.6|87803|87753|87786.3|87736.3|63
1650017700000|2022-04-15 10:15:00|87791|87741|87796.8|87746.8|87800|87750|87790.2|87740.2|53
1650017710000|2022-04-15 10:15:10|87797.4|87747.4|87794.3|87744.3|87803.1|87753.1|87793.1|87743.1|68
1650017720000|2022-04-15 10:15:20|87793.4|87743.4|87803.9|87753.9|87805.8|87755.8|87793.4|87743.4|69
1650017730000|2022-04-15 10:15:30|87804|87754|87801.6|87751.6|87807.3|87757.3|87795.1|87745.1|73
1650017740000|2022-04-15 10:15:40|87801.7|87751.7|87811.1|87761.1|87811.7|87761.7|87795.9|87745.9|66
1650017750000|2022-04-15 10:15:50|87811|87761|87810.7|87760.7|87812.3|87762.3|87810.6|87760.6|27
1650017760000|2022-04-15 10:16:00|87809.9|87759.9|87810.3|87760.3|87810.4|87760.4|87809.5|87759.5|19
1650017770000|2022-04-15 10:16:10|87810|87760|87809.9|87759.9|87810.2|87760.2|87809.1|87759.1|30
1650017780000|2022-04-15 10:16:20|87809.8|87759.8|87810.4|87760.4|87811|87761|87809.6|87759.6|35
1650017790000|2022-04-15 10:16:30|87810.2|87760.2|87810.5|87760.5|87810.5|87760.5|87809.3|87759.3|37
1650017800000|2022-04-15 10:16:40|87811|87761|87809.7|87759.7|87811.6|87761.6|87809|87759|36
1650017810000|2022-04-15 10:16:50|87809.4|87759.4|87812.1|87762.1|87813.5|87763.5|87808.9|87758.9|45
1650017820000|2022-04-15 10:17:00|87811.9|87761.9|87786.5|87736.5|87812.5|87762.5|87783.4|87733.4|57
1650017830000|2022-04-15 10:17:10|87787.7|87737.7|87796.6|87746.6|87797.4|87747.4|87787.7|87737.7|73
1650017840000|2022-04-15 10:17:20|87797.3|87747.3|87795.7|87745.7|87802|87752|87793.2|87743.2|65
1650017850000|2022-04-15 10:17:30|87795.6|87745.6|87794|87744|87802.8|87752.8|87793.8|87743.8|60
1650017860000|2022-04-15 10:17:40|87794.1|87744.1|87797.6|87747.6|87801.9|87751.9|87792.9|87742.9|63
1650017870000|2022-04-15 10:17:50|87797.5|87747.5|87796.8|87746.8|87800.6|87750.6|87792.1|87742.1|68
1650017880000|2022-04-15 10:18:00|87796.1|87746.1|87794.8|87744.8|87801|87751|87790.7|87740.7|67
1650017890000|2022-04-15 10:18:10|87795.7|87745.7|87797.9|87747.9|87802|87752|87794.5|87744.5|63
1650017900000|2022-04-15 10:18:20|87798.6|87748.6|87796.3|87746.3|87802.8|87752.8|87794.9|87744.9|66
1650017910000|2022-04-15 10:18:30|87796.5|87746.5|87802|87752|87803|87753|87792.7|87742.7|54
1650017920000|2022-04-15 10:18:40|87802.1|87752.1|87795.5|87745.5|87803.4|87753.4|87794.6|87744.6|70
1650017930000|2022-04-15 10:18:50|87796.1|87746.1|87801.8|87751.8|87802.2|87752.2|87793.9|87743.9|56
1650017940000|2022-04-15 10:19:00|87797.8|87747.8|87796.3|87746.3|87803.7|87753.7|87795.8|87745.8|65
1650017950000|2022-04-15 10:19:10|87797.4|87747.4|87794.3|87744.3|87801.8|87751.8|87791.1|87741.1|64
1650017960000|2022-04-15 10:19:20|87794.4|87744.4|87792.6|87742.6|87801.3|87751.3|87789.6|87739.6|62
1650017970000|2022-04-15 10:19:30|87792.5|87742.5|87794.5|87744.5|87800.7|87750.7|87792.5|87742.5|52
1650017980000|2022-04-15 10:19:40|87794.3|87744.3|87797.3|87747.3|87801.1|87751.1|87792.9|87742.9|62
1650017990000|2022-04-15 10:19:50|87797.5|87747.5|87789.9|87739.9|87820.2|87770.2|87787|87737|74
1650018000000|2022-04-15 10:20:00|87790|87740|87811.6|87761.6|87812.2|87762.2|87789.7|87739.7|67
1650018010000|2022-04-15 10:20:10|87811.7|87761.7|87810.3|87760.3|87812.1|87762.1|87808.7|87758.7|47
1650018020000|2022-04-15 10:20:20|87809.9|87759.9|87806.1|87756.1|87811.5|87761.5|87805.6|87755.6|50
1650018030000|2022-04-15 10:20:30|87806.4|87756.4|87804|87754|87806.4|87756.4|87803|87753|53
1650018040000|2022-04-15 10:20:40|87803.1|87753.1|87802.8|87752.8|87806.4|87756.4|87802.3|87752.3|35
1650018050000|2022-04-15 10:20:50|87803|87753|87802.9|87752.9|87805.5|87755.5|87802.6|87752.6|39
1650018060000|2022-04-15 10:21:00|87803|87753|87803|87753|87807.4|87757.4|87802.8|87752.8|53
1650018070000|2022-04-15 10:21:10|87803.6|87753.6|87795.5|87745.5|87803.6|87753.6|87786|87736|66
1650018080000|2022-04-15 10:21:20|87796.6|87746.6|87807.9|87757.9|87809.1|87759.1|87793.9|87743.9|69
1650018090000|2022-04-15 10:21:30|87806.9|87756.9|87808.1|87758.1|87809.7|87759.7|87806.9|87756.9|43
1650018100000|2022-04-15 10:21:40|87807.6|87757.6|87807.4|87757.4|87808.3|87758.3|87806.9|87756.9|40
1650018110000|2022-04-15 10:21:50|87807.3|87757.3|87808.1|87758.1|87808.2|87758.2|87807.1|87757.1|23
1650018120000|2022-04-15 10:22:00|87808|87758|87806.8|87756.8|87809.1|87759.1|87806.4|87756.4|31
1650018130000|2022-04-15 10:22:10|87806.6|87756.6|87805.6|87755.6|87807.5|87757.5|87804.6|87754.6|29
1650018140000|2022-04-15 10:22:20|87805.5|87755.5|87804.7|87754.7|87805.8|87755.8|87803.4|87753.4|34
1650018150000|2022-04-15 10:22:30|87804.8|87754.8|87803.7|87753.7|87804.9|87754.9|87803.1|87753.1|13
1650018160000|2022-04-15 10:22:40|87803.6|87753.6|87801.3|87751.3|87803.6|87753.6|87799.6|87749.6|25
1650018170000|2022-04-15 10:22:50|87801.4|87751.4|87799.6|87749.6|87802.7|87752.7|87799.5|87749.5|32
1650018180000|2022-04-15 10:23:00|87799.7|87749.7|87800.7|87750.7|87801.2|87751.2|87799.5|87749.5|14
1650018190000|2022-04-15 10:23:10|87800.3|87750.3|87801.7|87751.7|87801.9|87751.9|87799.9|87749.9|23
1650018200000|2022-04-15 10:23:20|87801.1|87751.1|87792.6|87742.6|87802.3|87752.3|87785.3|87735.3|46
1650018210000|2022-04-15 10:23:30|87793.9|87743.9|87794.7|87744.7|87799.1|87749.1|87792.2|87742.2|71
1650018220000|2022-04-15 10:23:40|87795.5|87745.5|87805.6|87755.6|87805.8|87755.8|87789.8|87739.8|63
1650018230000|2022-04-15 10:23:50|87805.9|87755.9|87804.4|87754.4|87808.1|87758.1|87804.4|87754.4|37
1650018240000|2022-04-15 10:24:00|87804.3|87754.3|87801.7|87751.7|87805.9|87755.9|87801.5|87751.5|58
1650018250000|2022-04-15 10:24:10|87801.3|87751.3|87803.9|87753.9|87806.8|87756.8|87800.7|87750.7|49
1650018260000|2022-04-15 10:24:20|87804.2|87754.2|87805.8|87755.8|87805.9|87755.9|87802.5|87752.5|48
1650018270000|2022-04-15 10:24:30|87805.7|87755.7|87795.7|87745.7|87805.7|87755.7|87794.4|87744.4|53
1650018280000|2022-04-15 10:24:40|87795.8|87745.8|87796.6|87746.6|87799.5|87749.5|87793.9|87743.9|70
1650018290000|2022-04-15 10:24:50|87796.5|87746.5|87800.9|87750.9|87805.6|87755.6|87791.2|87741.2|72
1650018300000|2022-04-15 10:25:00|87801.5|87751.5|87796.3|87746.3|87805.4|87755.4|87795.8|87745.8|67
1650018310000|2022-04-15 10:25:10|87796.7|87746.7|87800.3|87750.3|87800.4|87750.4|87793.2|87743.2|68
1650018320000|2022-04-15 10:25:20|87792.7|87742.7|87796.5|87746.5|87801.5|87751.5|87792.2|87742.2|66
1650018330000|2022-04-15 10:25:30|87794.4|87744.4|87796.9|87746.9|87800.2|87750.2|87790.5|87740.5|57
1650018340000|2022-04-15 10:25:40|87796.8|87746.8|87798.6|87748.6|87799.8|87749.8|87792.1|87742.1|63
1650018350000|2022-04-15 10:25:50|87798.1|87748.1|87799.4|87749.4|87799.8|87749.8|87792.8|87742.8|47
1650018360000|2022-04-15 10:26:00|87799.3|87749.3|87799.2|87749.2|87803.5|87753.5|87788.8|87738.8|62
1650018370000|2022-04-15 10:26:10|87799.3|87749.3|87797.6|87747.6|87801.7|87751.7|87794.8|87744.8|69
1650018380000|2022-04-15 10:26:20|87797.8|87747.8|87794.6|87744.6|87803.2|87753.2|87794.1|87744.1|62
1650018390000|2022-04-15 10:26:30|87799.1|87749.1|87797.4|87747.4|87804|87754|87795.9|87745.9|72
1650018400000|2022-04-15 10:26:40|87797.7|87747.7|87795.7|87745.7|87802.9|87752.9|87794.9|87744.9|60
1650018410000|2022-04-15 10:26:50|87796.5|87746.5|87794.8|87744.8|87803.1|87753.1|87794.8|87744.8|67
1650018420000|2022-04-15 10:27:00|87796.3|87746.3|87791.1|87741.1|87800.7|87750.7|87790.1|87740.1|72
1650018430000|2022-04-15 10:27:10|87790|87740|87801.3|87751.3|87801.3|87751.3|87790|87740|66
1650018440000|2022-04-15 10:27:20|87801.6|87751.6|87799.2|87749.2|87803.6|87753.6|87794.5|87744.5|70
1650018450000|2022-04-15 10:27:30|87799.3|87749.3|87794.9|87744.9|87803.4|87753.4|87793.4|87743.4|66
1650018460000|2022-04-15 10:27:40|87796.9|87746.9|87795.9|87745.9|87801.5|87751.5|87792.2|87742.2|74
1650018470000|2022-04-15 10:27:50|87794.8|87744.8|87793.1|87743.1|87797.5|87747.5|87789.9|87739.9|68
1650018480000|2022-04-15 10:28:00|87793.2|87743.2|87793.5|87743.5|87797|87747|87787.5|87737.5|69
1650018490000|2022-04-15 10:28:10|87793.7|87743.7|87792.4|87742.4|87796.5|87746.5|87787.5|87737.5|71
1650018500000|2022-04-15 10:28:20|87791.8|87741.8|87792.7|87742.7|87799.9|87749.9|87788|87738|71
1650018510000|2022-04-15 10:28:30|87793.9|87743.9|87790.7|87740.7|87799.5|87749.5|87790.2|87740.2|74
1650018520000|2022-04-15 10:28:40|87792.2|87742.2|87793.2|87743.2|87800.9|87750.9|87790.5|87740.5|76
1650018530000|2022-04-15 10:28:50|87792.8|87742.8|87793.7|87743.7|87797.5|87747.5|87790.7|87740.7|73
1650018540000|2022-04-15 10:29:00|87795.7|87745.7|87791.4|87741.4|87797.1|87747.1|87789.3|87739.3|69
1650018550000|2022-04-15 10:29:10|87792|87742|87795.1|87745.1|87796.6|87746.6|87789.8|87739.8|71
1650018560000|2022-04-15 10:29:20|87795.6|87745.6|87798|87748|87799.3|87749.3|87788.3|87738.3|66
1650018570000|2022-04-15 10:29:30|87798.3|87748.3|87797.5|87747.5|87802.9|87752.9|87797.5|87747.5|41
1650018580000|2022-04-15 10:29:40|87797.6|87747.6|87798.8|87748.8|87799.9|87749.9|87795.3|87745.3|47
1650018590000|2022-04-15 10:29:50|87798.1|87748.1|87796.5|87746.5|87800.5|87750.5|87796.1|87746.1|72
1650018600000|2022-04-15 10:30:00|87796.3|87746.3|87792.6|87742.6|87796.8|87746.8|87789.5|87739.5|52
1650018610000|2022-04-15 10:30:10|87792.7|87742.7|87797.8|87747.8|87799.4|87749.4|87790.5|87740.5|55
1650018620000|2022-04-15 10:30:20|87798.2|87748.2|87798|87748|87799.5|87749.5|87796.5|87746.5|44
1650018630000|2022-04-15 10:30:30|87797.9|87747.9|87796|87746|87797.9|87747.9|87795|87745|29
1650018640000|2022-04-15 10:30:40|87796.2|87746.2|87798.1|87748.1|87802.5|87752.5|87796|87746|64
1650018650000|2022-04-15 10:30:50|87798.2|87748.2|87795|87745|87799.5|87749.5|87794.6|87744.6|41
1650018660000|2022-04-15 10:31:00|87795.8|87745.8|87800.3|87750.3|87801.3|87751.3|87794.7|87744.7|66
1650018670000|2022-04-15 10:31:10|87800|87750|87803.2|87753.2|87807.6|87757.6|87800|87750|63
1650018680000|2022-04-15 10:31:20|87803.7|87753.7|87804.9|87754.9|87807.8|87757.8|87802.8|87752.8|63
1650018690000|2022-04-15 10:31:30|87804.3|87754.3|87805.7|87755.7|87807.5|87757.5|87802.7|87752.7|49
1650018700000|2022-04-15 10:31:40|87806.4|87756.4|87801|87751|87806.4|87756.4|87798.4|87748.4|55
1650018710000|2022-04-15 10:31:50|87800.7|87750.7|87803|87753|87805.6|87755.6|87800.5|87750.5|56
1650018720000|2022-04-15 10:32:00|87803.6|87753.6|87803.3|87753.3|87805.8|87755.8|87799|87749|63
1650018730000|2022-04-15 10:32:10|87800.9|87750.9|87802.8|87752.8|87804|87754|87799.9|87749.9|56
1650018740000|2022-04-15 10:32:20|87803.9|87753.9|87802.1|87752.1|87806.4|87756.4|87800.7|87750.7|50
1650018750000|2022-04-15 10:32:30|87802.8|87752.8|87815.5|87765.5|87818.9|87768.9|87801.6|87751.6|47
1650018760000|2022-04-15 10:32:40|87815.8|87765.8|87814.5|87764.5|87816.9|87766.9|87812|87762|31
1650018770000|2022-04-15 10:32:50|87814.7|87764.7|87814.4|87764.4|87815.7|87765.7|87814.1|87764.1|19
1650018780000|2022-04-15 10:33:00|87812.1|87762.1|87813|87763|87818.4|87768.4|87811.5|87761.5|29
1650018790000|2022-04-15 10:33:10|87812.8|87762.8|87813.6|87763.6|87813.8|87763.8|87812.2|87762.2|18
1650018800000|2022-04-15 10:33:20|87813.8|87763.8|87812.9|87762.9|87814|87764|87812.9|87762.9|21
1650018810000|2022-04-15 10:33:30|87813|87763|87813.4|87763.4|87813.6|87763.6|87813|87763|12
1650018820000|2022-04-15 10:33:40|87813.3|87763.3|87812.9|87762.9|87813.9|87763.9|87812.7|87762.7|11
1650018830000|2022-04-15 10:33:50|87813|87763|87813.1|87763.1|87813.2|87763.2|87812.2|87762.2|6
1650018840000|2022-04-15 10:34:00|87813.2|87763.2|87818.2|87768.2|87818.6|87768.6|87813.2|87763.2|11
1650018850000|2022-04-15 10:34:10|87815.5|87765.5|87816.4|87766.4|87818.2|87768.2|87815|87765|11
1650018860000|2022-04-15 10:34:20|87815.3|87765.3|87816.2|87766.2|87817|87767|87815.3|87765.3|25
1650018870000|2022-04-15 10:34:30|87815.6|87765.6|87816.4|87766.4|87816.7|87766.7|87815|87765|40
1650018880000|2022-04-15 10:34:40|87816.2|87766.2|87805.3|87755.3|87816.2|87766.2|87804.1|87754.1|54
1650018890000|2022-04-15 10:34:50|87804.9|87754.9|87805.5|87755.5|87806.5|87756.5|87804.2|87754.2|28
1650018900000|2022-04-15 10:35:00|87805.2|87755.2|87805.9|87755.9|87805.9|87755.9|87803.7|87753.7|29
1650018910000|2022-04-15 10:35:10|87805.3|87755.3|87805.2|87755.2|87806.3|87756.3|87803.4|87753.4|37
1650018920000|2022-04-15 10:35:20|87805.5|87755.5|87797.9|87747.9|87805.5|87755.5|87797.7|87747.7|29
1650018930000|2022-04-15 10:35:30|87798|87748|87798.4|87748.4|87799.9|87749.9|87797.6|87747.6|38
1650018940000|2022-04-15 10:35:40|87798.3|87748.3|87797.7|87747.7|87798.5|87748.5|87797.2|87747.2|21
1650018950000|2022-04-15 10:35:50|87797.6|87747.6|87800.9|87750.9|87801.1|87751.1|87797.6|87747.6|32
1650018960000|2022-04-15 10:36:00|87801|87751|87799.6|87749.6|87801.1|87751.1|87799.3|87749.3|12
1650018970000|2022-04-15 10:36:10|87799.8|87749.8|87799.2|87749.2|87801.8|87751.8|87799.2|87749.2|23
1650018980000|2022-04-15 10:36:20|87799.1|87749.1|87799.8|87749.8|87800.1|87750.1|87798.5|87748.5|34
1650018990000|2022-04-15 10:36:30|87799.7|87749.7|87799.3|87749.3|87800.5|87750.5|87799.3|87749.3|18
1650019000000|2022-04-15 10:36:40|87799.4|87749.4|87799.3|87749.3|87799.4|87749.4|87799.2|87749.2|6
1650019010000|2022-04-15 10:36:50|87798.8|87748.8|87798.3|87748.3|87798.8|87748.8|87797.2|87747.2|9
1650019020000|2022-04-15 10:37:00|87798.8|87748.8|87797.4|87747.4|87798.8|87748.8|87795.5|87745.5|30
1650019030000|2022-04-15 10:37:10|87797.9|87747.9|87798.2|87748.2|87798.6|87748.6|87797.2|87747.2|15
1650019040000|2022-04-15 10:37:20|87797.9|87747.9|87804.6|87754.6|87809|87759|87797.9|87747.9|23
1650019050000|2022-04-15 10:37:30|87802.2|87752.2|87803.9|87753.9|87811.7|87761.7|87801.9|87751.9|31
1650019060000|2022-04-15 10:37:40|87803.3|87753.3|87802.7|87752.7|87810.6|87770.3|87793.5|87752.1|19
1650019070000|2022-04-15 10:37:50|87800.2|87750.2|87798.8|87748.8|87805.2|87755.2|87798.8|87748.8|32
1650019080000|2022-04-15 10:38:00|87803.3|87753.3|87803.6|87753.6|87806.6|87756.6|87803.3|87753.3|24
1650019090000|2022-04-15 10:38:10|87803.5|87753.5|87803.2|87753.2|87804.1|87754.1|87801.7|87751.7|14
1650019100000|2022-04-15 10:38:20|87802.3|87752.3|87803.6|87753.6|87810.4|87760.4|87800.1|87750.1|30
1650019110000|2022-04-15 10:38:30|87803.3|87753.3|87806.9|87756.9|87806.9|87756.9|87802.1|87752.1|22
1650019120000|2022-04-15 10:38:40|87807|87757|87807.3|87757.3|87810.1|87760.1|87804.4|87754.4|29
1650019130000|2022-04-15 10:38:50|87807|87757|87809.4|87759.4|87811.8|87761.8|87803.2|87753.2|27
1650019140000|2022-04-15 10:39:00|87811|87761|87812.6|87762.6|87813.7|87763.7|87807.3|87757.3|13
1650019150000|2022-04-15 10:39:10|87809.2|87759.2|87809.3|87759.3|87814.8|87764.8|87809.1|87759.1|10
1650019160000|2022-04-15 10:39:20|87813.2|87763.2|87804.8|87754.8|87813.2|87763.2|87804.3|87754.3|33
1650019170000|2022-04-15 10:39:30|87805.5|87755.5|87808.8|87758.8|87810.2|87760.2|87804.6|87754.6|29
1650019180000|2022-04-15 10:39:40|87809.1|87759.1|87805.7|87755.7|87813.1|87763.1|87805.7|87755.7|42
1650019190000|2022-04-15 10:39:50|87806|87756|87810|87760|87811.8|87761.8|87806|87756|37
1650019200000|2022-04-15 10:40:00|87810.2|87760.2|87806.3|87756.3|87810.3|87760.3|87805.5|87755.5|28
1650019210000|2022-04-15 10:40:10|87807.1|87757.1|87808.5|87758.5|87810.4|87760.4|87807|87757|15
1650019220000|2022-04-15 10:40:20|87811|87761|87807.8|87757.8|87811|87761|87807|87757|13
1650019230000|2022-04-15 10:40:30|87806.5|87756.5|87806.4|87756.4|87807.5|87757.5|87806.1|87756.1|16
1650019240000|2022-04-15 10:40:40|87806.5|87756.5|87803.8|87753.8|87807.3|87757.3|87803.8|87753.8|15
1650019250000|2022-04-15 10:40:50|87803.7|87753.7|87809.4|87759.4|87809.4|87759.4|87803.7|87753.7|14
1650019260000|2022-04-15 10:41:00|87807.1|87757.1|87806.2|87756.2|87807.1|87757.1|87804.9|87754.9|20
1650019270000|2022-04-15 10:41:10|87805.8|87755.8|87807.5|87757.5|87807.8|87757.8|87805.4|87755.4|16
1650019280000|2022-04-15 10:41:20|87807|87757|87807.6|87757.6|87808.7|87758.7|87806.8|87756.8|12
1650019290000|2022-04-15 10:41:30|87807.7|87757.7|87808.6|87758.6|87811.2|87761.2|87805.6|87755.6|28
1650019300000|2022-04-15 10:41:40|87808.7|87758.7|87809.5|87759.5|87809.5|87759.5|87807.7|87757.7|25
1650019310000|2022-04-15 10:41:50|87809.6|87759.6|87811.4|87761.4|87811.4|87761.4|87809.2|87759.2|13
1650019320000|2022-04-15 10:42:00|87811|87761|87810.3|87760.3|87811.6|87761.6|87809.8|87759.8|13
1650019330000|2022-04-15 10:42:10|87811.4|87761.4|87810|87760|87816.2|87766.2|87809.2|87759.2|45
1650019340000|2022-04-15 10:42:20|87810.3|87760.3|87810.9|87760.9|87814.2|87764.2|87809.9|87759.9|20
1650019350000|2022-04-15 10:42:30|87811.3|87761.3|87817.7|87767.7|87818.6|87768.6|87811.3|87761.3|27
1650019360000|2022-04-15 10:42:40|87818.3|87768.3|87820.1|87770.1|87822|87772|87816.5|87766.5|42
1650019370000|2022-04-15 10:42:50|87819.9|87769.9|87816.6|87766.6|87822.4|87772.4|87816.6|87766.6|36
1650019380000|2022-04-15 10:43:00|87815.8|87765.8|87816.4|87766.4|87818.1|87768.1|87815.8|87765.8|27
1650019390000|2022-04-15 10:43:10|87816.1|87766.1|87818.1|87768.1|87818.8|87768.8|87815.9|87765.9|18
1650019400000|2022-04-15 10:43:20|87817.5|87767.5|87816.7|87766.7|87819.1|87769.1|87816.7|87766.7|29
1650019410000|2022-04-15 10:43:30|87816.6|87766.6|87817|87767|87818.5|87768.5|87816.4|87766.4|29
1650019420000|2022-04-15 10:43:40|87816.9|87766.9|87823.4|87773.4|87823.4|87773.4|87816.5|87766.5|25
1650019430000|2022-04-15 10:43:50|87824.9|87774.9|87821.7|87771.7|87826.5|87776.5|87818.5|87768.5|55
1650019440000|2022-04-15 10:44:00|87821.8|87771.8|87822.8|87772.8|87824|87774|87821.4|87771.4|31
1650019450000|2022-04-15 10:44:10|87822.7|87772.7|87820.7|87770.7|87822.7|87772.7|87819.8|87769.8|32
1650019460000|2022-04-15 10:44:20|87820.8|87770.8|87820|87770|87822.4|87772.4|87819.7|87769.7|19
1650019470000|2022-04-15 10:44:30|87819.9|87769.9|87819.5|87769.5|87821.6|87771.6|87819.2|87769.2|15
1650019480000|2022-04-15 10:44:40|87817.4|87767.4|87817.3|87767.3|87819.4|87769.4|87817|87767|14
1650019490000|2022-04-15 10:44:50|87817.9|87767.9|87819.5|87769.5|87824.4|87774.4|87817.9|87767.9|26
1650019500000|2022-04-15 10:45:00|87819.4|87769.4|87822.7|87772.7|87823.4|87773.4|87818.8|87768.8|52
1650019510000|2022-04-15 10:45:10|87821.9|87771.9|87834.2|87784.2|87834.8|87784.8|87821.9|87771.9|53
1650019520000|2022-04-15 10:45:20|87834|87784|87831.8|87781.8|87835.8|87785.8|87831.4|87781.4|50
1650019530000|2022-04-15 10:45:30|87832.5|87782.5|87835|87785|87835|87785|87831.2|87781.2|46
1650019540000|2022-04-15 10:45:40|87835.8|87785.8|87835.7|87785.7|87837.1|87787.1|87832.4|87782.4|51
1650019550000|2022-04-15 10:45:50|87835.8|87785.8|87841.4|87791.4|87842.2|87792.2|87835.2|87785.2|45
1650019560000|2022-04-15 10:46:00|87841.3|87791.3|87841.6|87791.6|87843.1|87793.1|87840.8|87790.8|56
1650019570000|2022-04-15 10:46:10|87841.5|87791.5|87835.8|87785.8|87841.8|87791.8|87835.8|87785.8|46
1650019580000|2022-04-15 10:46:20|87836.2|87786.2|87839.5|87789.5|87840|87790|87836.2|87786.2|37
1650019590000|2022-04-15 10:46:30|87839|87789|87837.8|87787.8|87840.2|87790.2|87837.5|87787.5|32
1650019600000|2022-04-15 10:46:40|87837.5|87787.5|87838.7|87788.7|87838.7|87788.7|87837.3|87787.3|25
1650019610000|2022-04-15 10:46:50|87838.9|87788.9|87839|87789|87839.2|87789.2|87837.9|87787.9|14
1650019620000|2022-04-15 10:47:00|87838.6|87788.6|87841.5|87791.5|87841.5|87791.5|87837.1|87787.1|30
1650019630000|2022-04-15 10:47:10|87841.6|87791.6|87841.7|87791.7|87842.1|87792.1|87838.8|87788.8|25
1650019640000|2022-04-15 10:47:20|87841.6|87791.6|87841.4|87791.4|87843.1|87793.1|87841.2|87791.2|18
1650019650000|2022-04-15 10:47:30|87841.1|87791.1|87843.5|87793.5|87843.8|87793.8|87840.9|87790.9|40
1650019660000|2022-04-15 10:47:40|87843.6|87793.6|87843.2|87793.2|87846.6|87796.6|87842.1|87792.1|29
1650019670000|2022-04-15 10:47:50|87842.2|87792.2|87843.8|87793.8|87845.2|87795.2|87840.8|87790.8|56
1650019680000|2022-04-15 10:48:00|87843.9|87793.9|87843|87793|87845|87795|87842.1|87792.1|39
1650019690000|2022-04-15 10:48:10|87844.4|87794.4|87842.7|87792.7|87844.4|87794.4|87841.2|87791.2|36
1650019700000|2022-04-15 10:48:20|87844.1|87794.1|87841.5|87791.5|87844.3|87794.3|87838.2|87788.2|38
1650019710000|2022-04-15 10:48:30|87841.9|87791.9|87840.7|87790.7|87843.7|87793.7|87829.7|87779.7|46
1650019720000|2022-04-15 10:48:40|87841.2|87791.2|87842.2|87792.2|87843.3|87793.3|87838.6|87788.6|29
1650019730000|2022-04-15 10:48:50|87842.5|87792.5|87841.8|87791.8|87843.8|87793.8|87841.3|87791.3|33
1650019740000|2022-04-15 10:49:00|87841.9|87791.9|87845|87795|87847.3|87797.3|87841|87791|44
1650019750000|2022-04-15 10:49:10|87845.1|87795.1|87845.7|87795.7|87846.1|87796.1|87845.1|87795.1|19
1650019760000|2022-04-15 10:49:20|87845.9|87795.9|87846.5|87796.5|87847.3|87797.3|87845.4|87795.4|17
1650019770000|2022-04-15 10:49:30|87846.3|87796.3|87846.9|87796.9|87849.5|87799.5|87844.7|87794.7|25
1650019780000|2022-04-15 10:49:40|87846.7|87796.7|87843.5|87793.5|87847.5|87797.5|87843.5|87793.5|19
1650019790000|2022-04-15 10:49:50|87843.8|87793.8|87845.2|87795.2|87846.8|87796.8|87841.5|87791.5|23
1650019800000|2022-04-15 10:50:00|87845.4|87795.4|87845.9|87795.9|87847.2|87797.2|87845.2|87795.2|21
1650019810000|2022-04-15 10:50:10|87846.5|87796.5|87843.8|87793.8|87846.5|87796.5|87841.8|87791.8|23
1650019820000|2022-04-15 10:50:20|87843.7|87793.7|87843.3|87793.3|87844.8|87794.8|87841.8|87791.8|21
1650019830000|2022-04-15 10:50:30|87842.9|87792.9|87846.6|87796.6|87846.7|87796.7|87842.5|87792.5|25
1650019840000|2022-04-15 10:50:40|87847.1|87797.1|87842.5|87792.5|87847.8|87797.8|87842.5|87792.5|34
1650019850000|2022-04-15 10:50:50|87842.3|87792.3|87847.2|87797.2|87847.5|87797.5|87842.3|87792.3|28
1650019860000|2022-04-15 10:51:00|87847.9|87797.9|87841.9|87791.9|87848.1|87798.1|87840.9|87790.9|46
1650019870000|2022-04-15 10:51:10|87844.1|87794.1|87846|87796|87846.9|87796.9|87841.5|87791.5|57
1650019880000|2022-04-15 10:51:20|87845.9|87795.9|87849.2|87799.2|87849.5|87799.5|87845.9|87795.9|30
1650019890000|2022-04-15 10:51:30|87848.8|87798.8|87849.5|87799.5|87850.4|87800.4|87848.7|87798.7|10
1650019900000|2022-04-15 10:51:40|87849.4|87799.4|87848.7|87798.7|87850.2|87800.2|87848.3|87798.3|18
1650019910000|2022-04-15 10:51:50|87848.6|87798.6|87843|87793|87854.1|87804.1|87842.1|87792.1|43
1650019920000|2022-04-15 10:52:00|87843.6|87793.6|87845.6|87795.6|87845.7|87795.7|87843.1|87793.1|24
1650019930000|2022-04-15 10:52:10|87844.9|87794.9|87846|87796|87847|87797|87843.9|87793.9|30
1650019940000|2022-04-15 10:52:20|87845.7|87795.7|87845.3|87795.3|87847.8|87797.8|87845.3|87795.3|19
1650019950000|2022-04-15 10:52:30|87845.4|87795.4|87845.5|87795.5|87847.8|87797.8|87844.3|87794.3|37
1650019960000|2022-04-15 10:52:40|87844.8|87794.8|87848.6|87798.6|87850.8|87800.8|87842.4|87792.4|45
1650019970000|2022-04-15 10:52:50|87850|87800|87849.6|87799.6|87850.8|87800.8|87849.1|87799.1|16
1650019980000|2022-04-15 10:53:00|87849.3|87799.3|87850.1|87800.1|87851.4|87801.4|87849.3|87799.3|12
1650019990000|2022-04-15 10:53:10|87849.8|87799.8|87850.9|87800.9|87852.4|87802.4|87849.5|87799.5|12
1650020000000|2022-04-15 10:53:20|87852.3|87802.3|87853.8|87803.8|87853.8|87803.8|87852.3|87802.3|4
1650020010000|2022-04-15 10:53:30|87853.5|87803.5|87839.7|87814.7|87853.5|87814.8|87838.4|87799.3|20
1650020020000|2022-04-15 10:53:40|87834.9|87809.9|87840.2|87815.2|87840.2|87815.2|87834.9|87809.9|14
1650020030000|2022-04-15 10:53:50|87839|87814|87852.4|87802.4|87853.1|87815.4|87837.7|87800.9|10
1650020040000|2022-04-15 10:54:00|87853.5|87803.5|87850.3|87800.3|87853.5|87803.5|87848.3|87798.3|14
1650020050000|2022-04-15 10:54:10|87850.5|87800.5|87848.8|87798.8|87850.7|87800.7|87848.8|87798.8|12
1650020060000|2022-04-15 10:54:20|87849.5|87799.5|87850.4|87800.4|87851.1|87801.1|87849|87799|16
1650020070000|2022-04-15 10:54:30|87850.5|87800.5|87850|87800|87851.6|87801.6|87847.1|87797.1|14
1650020080000|2022-04-15 10:54:40|87849.4|87799.4|87850.6|87800.6|87851|87801|87849.4|87799.4|14
1650020090000|2022-04-15 10:54:50|87851.6|87801.6|87852.3|87802.3|87852.4|87802.4|87851.3|87801.3|15
1650020100000|2022-04-15 10:55:00|87850.2|87800.2|87850|87800|87851.7|87801.7|87850|87800|14
1650020110000|2022-04-15 10:55:10|87850.5|87800.5|87851.3|87801.3|87851.8|87801.8|87850.2|87800.2|8
1650020120000|2022-04-15 10:55:20|87851.1|87801.1|87851.5|87801.5|87852.1|87802.1|87850.9|87800.9|14
1650020130000|2022-04-15 10:55:30|87851.3|87801.3|87850.3|87800.3|87852.6|87802.6|87849.5|87799.5|23
1650020140000|2022-04-15 10:55:40|87850.7|87800.7|87850.8|87800.8|87852.5|87802.5|87850.4|87800.4|10
1650020150000|2022-04-15 10:55:50|87850.9|87800.9|87851.5|87801.5|87853.1|87803.1|87850.9|87800.9|6
1650020160000|2022-04-15 10:56:00|87851.2|87801.2|87850.9|87800.9|87851.4|87801.4|87847.7|87797.7|17
1650020170000|2022-04-15 10:56:10|87851.8|87801.8|87851.2|87801.2|87854.9|87804.9|87850.8|87800.8|9
1650020180000|2022-04-15 10:56:20|87851.5|87801.5|87858.2|87808.2|87859.9|87809.9|87850.6|87800.6|37
1650020190000|2022-04-15 10:56:30|87858.4|87808.4|87858.6|87808.6|87859.5|87809.5|87858.1|87808.1|24
1650020200000|2022-04-15 10:56:40|87858.1|87808.1|87859.7|87809.7|87860|87810|87858.1|87808.1|18
1650020210000|2022-04-15 10:56:50|87860.2|87810.2|87859.9|87809.9|87860.3|87810.3|87858.7|87808.7|15
1650020220000|2022-04-15 10:57:00|87859.8|87809.8|87861|87811|87861.1|87811.1|87858.4|87808.4|22
1650020230000|2022-04-15 10:57:10|87860.1|87810.1|87861|87811|87861.9|87811.9|87859.3|87809.3|27
1650020240000|2022-04-15 10:57:20|87861.3|87811.3|87853.6|87803.6|87861.6|87811.6|87853.6|87803.6|41
1650020250000|2022-04-15 10:57:30|87853.8|87803.8|87852.2|87802.2|87854.6|87804.6|87852.2|87802.2|42
1650020260000|2022-04-15 10:57:40|87852|87802|87849.6|87799.6|87852.3|87802.3|87849.6|87799.6|23
1650020270000|2022-04-15 10:57:50|87849.5|87799.5|87848.9|87798.9|87850.2|87800.2|87848.7|87798.7|19
1650020280000|2022-04-15 10:58:00|87848.2|87798.2|87847.9|87797.9|87849.5|87799.5|87846.5|87796.5|29
1650020290000|2022-04-15 10:58:10|87848.2|87798.2|87847.5|87797.5|87848.6|87798.6|87847.5|87797.5|13
1650020300000|2022-04-15 10:58:20|87849.5|87799.5|87849.3|87799.3|87849.6|87799.6|87848|87798|14
1650020310000|2022-04-15 10:58:30|87848.6|87798.6|87849|87799|87850.6|87800.6|87847.6|87797.6|12
1650020320000|2022-04-15 10:58:40|87847.8|87797.8|87847.4|87797.4|87850.4|87800.4|87846.9|87796.9|11
1650020330000|2022-04-15 10:58:50|87847.7|87797.7|87847.7|87797.7|87852.1|87802.1|87847.5|87797.5|16
1650020340000|2022-04-15 10:59:00|87848.3|87798.3|87847.8|87797.8|87850.6|87800.6|87847.7|87797.7|11
1650020350000|2022-04-15 10:59:10|87846.9|87796.9|87849|87799|87851.5|87801.5|87846.6|87796.6|39
1650020360000|2022-04-15 10:59:20|87849.3|87799.3|87847.7|87797.7|87852.1|87802.1|87847.7|87797.7|16
1650020370000|2022-04-15 10:59:30|87848.2|87798.2|87849.7|87799.7|87850.5|87800.5|87848.1|87798.1|22
1650020380000|2022-04-15 10:59:40|87849.6|87799.6|87849|87799|87850.1|87800.1|87848.8|87798.8|23
1650020390000|2022-04-15 10:59:50|87848.9|87798.9|87849.7|87799.7|87850.5|87800.5|87846.8|87796.8|17
1650020400000|2022-04-15 11:00:00|87848.8|87798.8|87848.2|87798.2|87853|87803|87846.4|87796.4|38
1650020410000|2022-04-15 11:00:10|87849.2|87799.2|87852|87802|87855.7|87805.7|87848.6|87798.6|11
1650020420000|2022-04-15 11:00:20|87851|87801|87850.7|87800.7|87853.3|87803.3|87850.4|87800.4|20
1650020430000|2022-04-15 11:00:30|87849.8|87799.8|87849.9|87799.9|87851.5|87801.5|87849.2|87799.2|22
1650020440000|2022-04-15 11:00:40|87849.6|87799.6|87850.4|87800.4|87851.5|87801.5|87849.6|87799.6|9
1650020450000|2022-04-15 11:00:50|87850.5|87800.5|87852.4|87802.4|87852.8|87802.8|87849.9|87799.9|25
1650020460000|2022-04-15 11:01:00|87852.3|87802.3|87851.5|87801.5|87853.1|87803.1|87850.2|87800.2|21
1650020470000|2022-04-15 11:01:10|87851.8|87801.8|87851.8|87801.8|87852.9|87802.9|87850.5|87800.5|17
1650020480000|2022-04-15 11:01:20|87853.3|87803.3|87853.1|87803.1|87853.4|87803.4|87851.1|87801.1|13
1650020490000|2022-04-15 11:01:30|87853.3|87803.3|87852.3|87802.3|87853.3|87803.3|87851.8|87801.8|10
1650020500000|2022-04-15 11:01:40|87851.9|87801.9|87852.1|87802.1|87854.5|87804.5|87850.8|87800.8|8
1650020510000|2022-04-15 11:01:50|87852.7|87802.7|87852|87802|87854.6|87804.6|87852|87802|11
1650020520000|2022-04-15 11:02:00|87851.9|87801.9|87850.4|87800.4|87854.9|87804.9|87848.3|87798.3|20
1650020530000|2022-04-15 11:02:10|87850.5|87800.5|87851.2|87801.2|87852.3|87802.3|87849.7|87799.7|34
1650020540000|2022-04-15 11:02:20|87851|87801|87851.3|87801.3|87851.9|87801.9|87850.6|87800.6|18
1650020550000|2022-04-15 11:02:30|87850.9|87800.9|87852.5|87802.5|87852.5|87802.5|87850.3|87800.3|22
1650020560000|2022-04-15 11:02:40|87851.8|87801.8|87850.7|87800.7|87853.8|87803.8|87848.9|87798.9|13
1650020570000|2022-04-15 11:02:50|87850|87800|87851.8|87801.8|87852.6|87802.6|87849.7|87799.7|14
1650020580000|2022-04-15 11:03:00|87851.4|87801.4|87852.2|87802.2|87853|87803|87849.5|87799.5|16
1650020590000|2022-04-15 11:03:10|87851.3|87801.3|87852.1|87802.1|87853.6|87803.6|87850.3|87800.3|27
1650020600000|2022-04-15 11:03:20|87851.3|87801.3|87852.5|87802.5|87853.3|87803.3|87849.8|87799.8|20
1650020610000|2022-04-15 11:03:30|87851.9|87801.9|87852.5|87802.5|87852.9|87802.9|87849.1|87799.1|21
1650020620000|2022-04-15 11:03:40|87850.2|87800.2|87854|87804|87854.3|87804.3|87850.2|87800.2|24
1650020630000|2022-04-15 11:03:50|87853.6|87803.6|87855.8|87805.8|87856.7|87806.7|87853.4|87803.4|14
1650020640000|2022-04-15 11:04:00|87855.5|87805.5|87854.4|87804.4|87856.3|87806.3|87853.3|87803.3|18
1650020650000|2022-04-15 11:04:10|87853.7|87803.7|87854.3|87804.3|87854.8|87804.8|87852.4|87802.4|12
1650020660000|2022-04-15 11:04:20|87854.5|87804.5|87854.6|87804.6|87855.6|87805.6|87852.8|87802.8|8
1650020670000|2022-04-15 11:04:30|87854.3|87804.3|87855.3|87805.3|87855.6|87805.6|87853.4|87803.4|11
1650020680000|2022-04-15 11:04:40|87854.6|87804.6|87853.8|87803.8|87855.1|87805.1|87853.8|87803.8|3
1650020690000|2022-04-15 11:04:50|87859|87809|87855|87805|87863.1|87813.1|87855|87805|10
1650020700000|2022-04-15 11:05:00|87854.4|87804.4|87857.7|87807.7|87857.8|87807.8|87854.4|87804.4|7
1650020710000|2022-04-15 11:05:10|87859.5|87809.5|87857.8|87807.8|87859.5|87809.5|87856.9|87806.9|4
1650020720000|2022-04-15 11:05:20|87862.6|87812.6|87861.8|87811.8|87863.4|87813.4|87859.7|87809.7|5
1650020730000|2022-04-15 11:05:30|87857.6|87807.6|87853.3|87803.3|87857.6|87807.6|87853.3|87803.3|9
1650020740000|2022-04-15 11:05:40|87853|87803|87853.9|87803.9|87856.6|87806.6|87852.5|87802.5|10
1650020750000|2022-04-15 11:05:50|87854.1|87804.1|87855.8|87805.8|87857.9|87807.9|87853.4|87803.4|14
1650020760000|2022-04-15 11:06:00|87855.3|87805.3|87853.7|87803.7|87858.3|87808.3|87853.5|87803.5|13
1650020770000|2022-04-15 11:06:10|87854|87804|87856.2|87806.2|87856.2|87806.2|87854|87804|4
1650020780000|2022-04-15 11:06:20|87856.3|87806.3|87851.9|87801.9|87860.9|87810.9|87851.8|87801.8|9
1650020790000|2022-04-15 11:06:30|87848.4|87798.4|87850.3|87800.3|87854.6|87804.6|87848.4|87798.4|15
1650020800000|2022-04-15 11:06:40|87851.8|87801.8|87856|87806|87857.1|87807.1|87851.2|87801.2|11
1650020810000|2022-04-15 11:06:50|87860.3|87810.3|87857|87807|87860.3|87810.3|87855.4|87805.4|31
1650020820000|2022-04-15 11:07:00|87855.7|87805.7|87856.4|87806.4|87859.5|87809.5|87855.4|87805.4|42
1650020830000|2022-04-15 11:07:10|87857.2|87807.2|87859.7|87809.7|87859.8|87809.8|87856.2|87806.2|22
1650020840000|2022-04-15 11:07:20|87859.2|87809.2|87861.7|87811.7|87861.7|87811.7|87857.5|87807.5|9
1650020850000|2022-04-15 11:07:30|87860.4|87810.4|87858.4|87808.4|87864.8|87814.8|87858.4|87808.4|7
1650020860000|2022-04-15 11:07:40|87858.9|87808.9|87860.2|87810.2|87862.8|87812.8|87855.9|87805.9|13
1650020870000|2022-04-15 11:07:50|87860.5|87810.5|87859.2|87809.2|87860.5|87810.5|87852.7|87802.7|10
1650020880000|2022-04-15 11:08:00|87856.9|87806.9|87858.4|87808.4|87862.2|87812.2|87856.9|87806.9|5
1650020890000|2022-04-15 11:08:10|87860.4|87810.4|87857.8|87807.8|87860.9|87810.9|87857.8|87807.8|6
1650020900000|2022-04-15 11:08:20|87858.2|87808.2|87857.5|87807.5|87858.2|87808.2|87856.1|87806.1|3
1650020910000|2022-04-15 11:08:30|87856.4|87806.4|87857.3|87807.3|87860.5|87816.6|87841.6|87802.1|14
1650020920000|2022-04-15 11:08:40|87856.6|87806.6|87855|87805|87860.7|87810.7|87855|87805|13
1650020930000|2022-04-15 11:08:50|87855.9|87805.9|87857.9|87807.9|87859.5|87809.5|87855.8|87805.8|19
1650020940000|2022-04-15 11:09:00|87857.1|87807.1|87857.7|87807.7|87858.9|87808.9|87855.7|87805.7|18
1650020950000|2022-04-15 11:09:10|87856.8|87806.8|87854.5|87804.5|87858.5|87808.5|87854.3|87804.3|9
1650020960000|2022-04-15 11:09:20|87855.3|87805.3|87856.4|87806.4|87856.4|87806.4|87855.3|87805.3|6
1650020970000|2022-04-15 11:09:30|87856.5|87806.5|87860.3|87810.3|87860.3|87810.3|87856.5|87806.5|11
1650020980000|2022-04-15 11:09:40|87859.5|87809.5|87860.7|87810.7|87861.5|87811.5|87858.9|87808.9|11
1650020990000|2022-04-15 11:09:50|87861.6|87811.6|87861.3|87811.3|87861.6|87811.6|87858.1|87808.1|10
1650021000000|2022-04-15 11:10:00|87859.9|87809.9|87860|87810|87860|87810|87857.8|87807.8|5
1650021010000|2022-04-15 11:10:10|87860.4|87810.4|87858.6|87808.6|87860.8|87810.8|87852.4|87802.4|15
1650021020000|2022-04-15 11:10:20|87853.6|87803.6|87856.6|87806.6|87856.6|87806.6|87853.6|87803.6|10
1650021030000|2022-04-15 11:10:30|87856.2|87806.2|87856.4|87806.4|87858.9|87808.9|87855.1|87805.1|21
1650021040000|2022-04-15 11:10:40|87856.6|87806.6|87855.8|87805.8|87858.4|87808.4|87855.8|87805.8|15
1650021050000|2022-04-15 11:10:50|87859|87809|87857.6|87807.6|87859|87809|87855.5|87805.5|12
1650021060000|2022-04-15 11:11:00|87857.7|87807.7|87855.6|87805.6|87857.7|87807.7|87855.3|87805.3|5
1650021070000|2022-04-15 11:11:10|87853.7|87803.7|87857.6|87807.6|87857.6|87807.6|87853.7|87803.7|17
1650021080000|2022-04-15 11:11:20|87857.7|87807.7|87853.7|87803.7|87857.7|87807.7|87853.4|87803.4|13
1650021090000|2022-04-15 11:11:30|87854.4|87804.4|87859.5|87809.5|87859.5|87809.5|87853|87803|10
1650021100000|2022-04-15 11:11:40|87856.1|87806.1|87850.5|87800.5|87856.1|87806.1|87846.7|87796.7|41
1650021110000|2022-04-15 11:11:50|87850.1|87800.1|87850|87800|87851.3|87801.3|87847.8|87797.8|12
1650021120000|2022-04-15 11:12:00|87850.1|87800.1|87855|87805|87855.3|87805.3|87849.3|87799.3|21
1650021130000|2022-04-15 11:12:10|87854.3|87804.3|87854|87804|87857.7|87807.7|87853.6|87803.6|8
1650021140000|2022-04-15 11:12:20|87855|87805|87855.7|87805.7|87855.8|87805.8|87852.7|87802.7|9
1650021150000|2022-04-15 11:12:30|87857.1|87807.1|87858.7|87808.7|87858.7|87808.7|87850.9|87800.9|12
1650021160000|2022-04-15 11:12:40|87854.8|87804.8|87855.2|87805.2|87858.1|87808.1|87853.2|87803.2|18
1650021170000|2022-04-15 11:12:50|87855|87805|87853.9|87803.9|87857.8|87807.8|87853|87803|11
1650021180000|2022-04-15 11:13:00|87853.4|87803.4|87852.9|87802.9|87856.1|87806.1|87852|87802|9
1650021190000|2022-04-15 11:13:10|87852.8|87802.8|87852.2|87802.2|87853.6|87803.6|87851|87801|15
1650021200000|2022-04-15 11:13:20|87849.3|87799.3|87840.5|87815.5|87851|87815.5|87840.5|87799.3|9
1650021210000|2022-04-15 11:13:30|87839.9|87814.9|87858.3|87808.3|87858.3|87814.9|87839.9|87805.1|5
1650021220000|2022-04-15 11:13:40|87857.2|87807.2|87858.3|87808.3|87861.8|87811.8|87856.2|87806.2|9
1650021230000|2022-04-15 11:13:50|87858.5|87808.5|87856.2|87806.2|87858.5|87808.5|87854.8|87804.8|8
1650021240000|2022-04-15 11:14:00|87855.2|87805.2|87856.4|87806.4|87858.7|87808.7|87853.3|87803.3|15
1650021250000|2022-04-15 11:14:10|87855.4|87805.4|87857.6|87807.6|87857.9|87807.9|87849.2|87799.2|25
1650021260000|2022-04-15 11:14:20|87856.4|87806.4|87852.2|87802.2|87856.8|87806.8|87852.2|87802.2|21
1650021270000|2022-04-15 11:14:30|87852|87802|87853.4|87803.4|87854.7|87804.7|87851.9|87801.9|6
1650021280000|2022-04-15 11:14:40|87855.7|87805.7|87852.2|87802.2|87855.7|87805.7|87851.7|87801.7|10
1650021290000|2022-04-15 11:14:50|87853.3|87803.3|87851.7|87801.7|87853.7|87803.7|87850.8|87800.8|15
1650021300000|2022-04-15 11:15:00|87851.8|87801.8|87861.5|87811.5|87861.6|87811.6|87851.8|87801.8|16
1650021310000|2022-04-15 11:15:10|87856|87806|87856.7|87806.7|87857.8|87807.8|87854.8|87804.8|7
1650021320000|2022-04-15 11:15:20|87855.1|87805.1|87850.3|87800.3|87855.1|87805.1|87838.5|87788.5|29
1650021330000|2022-04-15 11:15:30|87850.4|87800.4|87850.7|87800.7|87852|87802|87846.9|87796.9|16
1650021340000|2022-04-15 11:15:40|87850.9|87800.9|87844.7|87794.7|87851.8|87801.8|87842.9|87792.9|26
1650021350000|2022-04-15 11:15:50|87844|87794|87847.2|87797.2|87847.2|87797.2|87843.6|87793.6|19
1650021360000|2022-04-15 11:16:00|87845.7|87795.7|87845.9|87795.9|87847.9|87797.9|87845.7|87795.7|5
1650021370000|2022-04-15 11:16:10|87846.5|87796.5|87845.3|87795.3|87849|87799|87845.3|87795.3|11
1650021380000|2022-04-15 11:16:20|87845.2|87795.2|87845.8|87795.8|87848.5|87798.5|87845.2|87795.2|20
1650021390000|2022-04-15 11:16:30|87846|87796|87846.3|87796.3|87848.6|87798.6|87846|87796|7
1650021400000|2022-04-15 11:16:40|87847.5|87797.5|87845.1|87795.1|87848|87798|87845.1|87795.1|19
1650021410000|2022-04-15 11:16:50|87846.6|87796.6|87847.8|87797.8|87848.4|87798.4|87844.2|87794.2|22
1650021420000|2022-04-15 11:17:00|87847.4|87797.4|87846.7|87796.7|87849.1|87799.1|87846.6|87796.6|16
1650021430000|2022-04-15 11:17:10|87847.2|87797.2|87846.7|87796.7|87848|87798|87845.9|87795.9|11
1650021440000|2022-04-15 11:17:20|87846.3|87796.3|87846.5|87796.5|87847.8|87797.8|87846.3|87796.3|10
1650021450000|2022-04-15 11:17:30|87846.9|87796.9|87846.3|87796.3|87849.6|87799.6|87844.9|87794.9|22
1650021460000|2022-04-15 11:17:40|87847.7|87797.7|87850.1|87800.1|87850.1|87800.1|87847.1|87797.1|18
1650021470000|2022-04-15 11:17:50|87849.7|87799.7|87849.7|87799.7|87850.5|87800.5|87849|87799|29
1650021480000|2022-04-15 11:18:00|87849.6|87799.6|87856.9|87806.9|87859.5|87809.5|87846.8|87796.8|55
1650021490000|2022-04-15 11:18:10|87851.2|87801.2|87854.6|87804.6|87861.4|87811.4|87851.2|87801.2|63
1650021500000|2022-04-15 11:18:20|87854.5|87804.5|87859.3|87809.3|87860.9|87810.9|87853.2|87803.2|24
1650021510000|2022-04-15 11:18:30|87859.2|87809.2|87853.5|87803.5|87860.9|87810.9|87845|87795|56
1650021520000|2022-04-15 11:18:40|87856.9|87806.9|87855.2|87805.2|87856.9|87806.9|87849.6|87799.6|44
1650021530000|2022-04-15 11:18:50|87855.8|87805.8|87853.3|87803.3|87856|87806|87852.3|87802.3|31
1650021540000|2022-04-15 11:19:00|87853.2|87803.2|87856|87806|87858.4|87808.4|87846.5|87796.5|48
1650021550000|2022-04-15 11:19:10|87855.1|87805.1|87850.2|87800.2|87856|87806|87848.1|87798.1|47
1650021560000|2022-04-15 11:19:20|87851.7|87801.7|87849.1|87799.1|87857.1|87807.1|87845.6|87795.6|37
1650021570000|2022-04-15 11:19:30|87848|87798|87855.2|87805.2|87855.2|87805.2|87846.4|87796.4|43
1650021580000|2022-04-15 11:19:40|87850.2|87800.2|87851.4|87801.4|87855.6|87805.6|87846.2|87796.2|30
1650021590000|2022-04-15 11:19:50|87852.8|87802.8|87852.3|87802.3|87854.3|87804.3|87849.1|87799.1|25
1650021600000|2022-04-15 11:20:00|87852|87802|87835.6|87785.6|87856.9|87806.9|87832.1|87782.1|55
1650021610000|2022-04-15 11:20:10|87834.8|87784.8|87838.9|87788.9|87839.1|87789.1|87833.6|87783.6|26
1650021620000|2022-04-15 11:20:20|87838.7|87788.7|87836.6|87786.6|87841.9|87791.9|87836.6|87786.6|16
1650021630000|2022-04-15 11:20:30|87836.5|87786.5|87839.7|87789.7|87841.6|87791.6|87834.4|87784.4|20
1650021640000|2022-04-15 11:20:40|87840.6|87790.6|87839.8|87789.8|87841.3|87791.3|87837.4|87787.4|20
1650021650000|2022-04-15 11:20:50|87839.1|87789.1|87838.8|87788.8|87840.3|87790.3|87835.2|87785.2|16
1650021660000|2022-04-15 11:21:00|87835.6|87785.6|87838.1|87788.1|87838.2|87788.2|87835.2|87785.2|20
1650021670000|2022-04-15 11:21:10|87837.8|87787.8|87838.4|87788.4|87838.4|87788.4|87836.4|87786.4|17
1650021680000|2022-04-15 11:21:20|87837.8|87787.8|87851|87801|87853.9|87803.9|87837.8|87787.8|23
1650021690000|2022-04-15 11:21:30|87852|87802|87851.4|87801.4|87856.3|87806.3|87845.6|87795.6|56
1650021700000|2022-04-15 11:21:40|87851.9|87801.9|87851.7|87801.7|87852.5|87802.5|87848.7|87798.7|27
1650021710000|2022-04-15 11:21:50|87851.5|87801.5|87852.3|87802.3|87852.3|87802.3|87848.4|87798.4|14
1650021720000|2022-04-15 11:22:00|87849|87799|87849.9|87799.9|87850.4|87800.4|87849|87799|8
1650021730000|2022-04-15 11:22:10|87850.1|87800.1|87845.2|87795.2|87854.8|87804.8|87843|87793|28
1650021740000|2022-04-15 11:22:20|87845|87795|87840.8|87790.8|87846.4|87796.4|87840.1|87790.1|24
1650021750000|2022-04-15 11:22:30|87841.6|87791.6|87843.2|87793.2|87847.8|87797.8|87840.5|87790.5|43
1650021760000|2022-04-15 11:22:40|87842.7|87792.7|87842.6|87792.6|87846|87796|87841.3|87791.3|22
1650021770000|2022-04-15 11:22:50|87844|87794|87848.9|87798.9|87849.1|87799.1|87842.6|87792.6|25
1650021780000|2022-04-15 11:23:00|87849.3|87799.3|87848.5|87798.5|87850.2|87800.2|87843.8|87793.8|36
1650021790000|2022-04-15 11:23:10|87847.6|87797.6|87847.3|87797.3|87848.8|87798.8|87843|87793|33
1650021800000|2022-04-15 11:23:20|87846.9|87796.9|87850.3|87800.3|87850.9|87800.9|87846.9|87796.9|15
1650021810000|2022-04-15 11:23:30|87850.5|87800.5|87840.7|87790.7|87854.1|87804.1|87839.8|87789.8|44
1650021820000|2022-04-15 11:23:40|87841.3|87791.3|87838.8|87788.8|87841.3|87791.3|87836|87786|21
1650021830000|2022-04-15 11:23:50|87838.4|87788.4|87839.5|87789.5|87839.5|87789.5|87838.4|87788.4|11
1650021840000|2022-04-15 11:24:00|87841.2|87791.2|87835.9|87785.9|87841.2|87791.2|87831.5|87781.5|35
1650021850000|2022-04-15 11:24:10|87836.1|87786.1|87833.4|87783.4|87837.5|87787.5|87833.1|87783.1|46
1650021860000|2022-04-15 11:24:20|87834|87784|87833.6|87783.6|87834.3|87784.3|87832.7|87782.7|27
1650021870000|2022-04-15 11:24:30|87833.8|87783.8|87836.6|87786.6|87836.6|87786.6|87833.4|87783.4|16
1650021880000|2022-04-15 11:24:40|87836.7|87786.7|87835.8|87785.8|87837|87787|87835.7|87785.7|14
1650021890000|2022-04-15 11:24:50|87835.6|87785.6|87833.7|87783.7|87835.6|87785.6|87832.3|87782.3|17
1650021900000|2022-04-15 11:25:00|87833.9|87783.9|87835.4|87785.4|87835.6|87785.6|87833.9|87783.9|14
1650021910000|2022-04-15 11:25:10|87835.1|87785.1|87835.2|87785.2|87836|87786|87833.9|87783.9|12
1650021920000|2022-04-15 11:25:20|87834.8|87784.8|87836.1|87786.1|87836.8|87786.8|87834.8|87784.8|10
1650021930000|2022-04-15 11:25:30|87835.7|87785.7|87836.1|87786.1|87836.1|87786.1|87835.6|87785.6|8
1650021940000|2022-04-15 11:25:40|87835.8|87785.8|87836.2|87786.2|87836.3|87786.3|87835.7|87785.7|8
1650021950000|2022-04-15 11:25:50|87837.4|87787.4|87838.4|87788.4|87838.4|87788.4|87836.3|87786.3|16
1650021960000|2022-04-15 11:26:00|87836.9|87786.9|87836.4|87786.4|87837.8|87787.8|87836.3|87786.3|15
1650021970000|2022-04-15 11:26:10|87835.9|87785.9|87836|87786|87837.3|87787.3|87835.5|87785.5|17
1650021980000|2022-04-15 11:26:20|87836.3|87786.3|87836.3|87786.3|87836.7|87786.7|87835.9|87785.9|11
1650021990000|2022-04-15 11:26:30|87836|87786|87837|87787|87837|87787|87835.7|87785.7|8
1650022000000|2022-04-15 11:26:40|87836.4|87786.4|87836.7|87786.7|87836.7|87786.7|87835.8|87785.8|4
1650022010000|2022-04-15 11:26:50|87835.2|87785.2|87834.8|87784.8|87837.3|87787.3|87834.6|87784.6|14
1650022020000|2022-04-15 11:27:00|87834.7|87784.7|87834.3|87784.3|87836.2|87786.2|87831.2|87781.2|13
1650022030000|2022-04-15 11:27:10|87833.5|87783.5|87833.6|87783.6|87833.6|87783.6|87832.1|87782.1|16
1650022040000|2022-04-15 11:27:20|87833.5|87783.5|87833.9|87783.9|87834.2|87784.2|87833.2|87783.2|11
1650022050000|2022-04-15 11:27:30|87833.4|87783.4|87833.1|87783.1|87834.2|87784.2|87832.9|87782.9|9
1650022060000|2022-04-15 11:27:40|87833.4|87783.4|87832.7|87782.7|87834.1|87784.1|87832.7|87782.7|13
1650022070000|2022-04-15 11:27:50|87833.5|87783.5|87832.4|87782.4|87833.6|87783.6|87831.3|87781.3|17
1650022080000|2022-04-15 11:28:00|87832|87782|87833.7|87783.7|87834.2|87784.2|87832|87782|9
1650022090000|2022-04-15 11:28:10|87833.9|87783.9|87834.2|87784.2|87834.5|87784.5|87833.4|87783.4|7
1650022100000|2022-04-15 11:28:20|87834.4|87784.4|87834.5|87784.5|87835.1|87785.1|87832.8|87782.8|11
1650022110000|2022-04-15 11:28:30|87833.1|87783.1|87832|87782|87834.7|87784.7|87832|87782|4
1650022120000|2022-04-15 11:28:40|87831.3|87781.3|87833.6|87783.6|87834.1|87784.1|87831.3|87781.3|16
1650022130000|2022-04-15 11:28:50|87833.7|87783.7|87834.3|87784.3|87835.3|87785.3|87833.1|87783.1|14
1650022140000|2022-04-15 11:29:00|87834.2|87784.2|87833.6|87783.6|87835.3|87785.3|87833.6|87783.6|10
1650022150000|2022-04-15 11:29:10|87834.1|87784.1|87834.8|87784.8|87835.4|87785.4|87833.9|87783.9|22
1650022160000|2022-04-15 11:29:20|87834.9|87784.9|87834.8|87784.8|87835.2|87785.2|87834.3|87784.3|12
1650022170000|2022-04-15 11:29:30|87835.1|87785.1|87834.5|87784.5|87835.5|87785.5|87833.8|87783.8|5
1650022180000|2022-04-15 11:29:40|87833.7|87783.7|87835.3|87785.3|87835.9|87785.9|87833.7|87783.7|18
1650022190000|2022-04-15 11:29:50|87835.1|87785.1|87834.2|87784.2|87835.4|87785.4|87833.8|87783.8|9
1650022200000|2022-04-15 11:30:00|87834.8|87784.8|87832.6|87782.6|87834.8|87784.8|87832.1|87782.1|18
1650022210000|2022-04-15 11:30:10|87832.3|87782.3|87835.1|87785.1|87840.7|87790.7|87832.1|87782.1|24
1650022220000|2022-04-15 11:30:20|87838.1|87788.1|87842.1|87792.1|87842.2|87792.2|87836.4|87786.4|17
1650022230000|2022-04-15 11:30:30|87841.1|87791.1|87838.2|87788.2|87841.1|87791.1|87837.9|87787.9|22
1650022240000|2022-04-15 11:30:40|87838.3|87788.3|87836.7|87786.7|87838.3|87788.3|87835.3|87785.3|18
1650022250000|2022-04-15 11:30:50|87838.1|87788.1|87836.8|87786.8|87838.2|87788.2|87835.6|87785.6|18
1650022260000|2022-04-15 11:31:00|87835.3|87785.3|87839.3|87789.3|87839.9|87789.9|87835.3|87785.3|25
1650022270000|2022-04-15 11:31:10|87839|87789|87837.3|87787.3|87839.2|87789.2|87836.3|87786.3|28
1650022280000|2022-04-15 11:31:20|87837.7|87787.7|87838.4|87788.4|87838.8|87788.8|87836.6|87786.6|24
1650022290000|2022-04-15 11:31:30|87837.9|87787.9|87838.1|87788.1|87839.3|87789.3|87836.3|87786.3|20
1650022300000|2022-04-15 11:31:40|87837.5|87787.5|87835.4|87785.4|87839.4|87789.4|87835.1|87785.1|21
1650022310000|2022-04-15 11:31:50|87833.4|87783.4|87835|87785|87837.7|87787.7|87832.8|87782.8|37
1650022320000|2022-04-15 11:32:00|87834.8|87784.8|87845.7|87795.7|87847.1|87797.1|87832.2|87782.2|50
1650022330000|2022-04-15 11:32:10|87845|87795|87846.4|87796.4|87847.4|87797.4|87844.8|87794.8|27
1650022340000|2022-04-15 11:32:20|87846.2|87796.2|87844.4|87794.4|87848|87798|87840|87790|30
1650022350000|2022-04-15 11:32:30|87843.9|87793.9|87848|87798|87848.1|87798.1|87843.4|87793.4|26
1650022360000|2022-04-15 11:32:40|87847.7|87797.7|87842.6|87792.6|87850.4|87800.4|87838.5|87788.5|41
1650022370000|2022-04-15 11:32:50|87843.2|87793.2|87842.9|87792.9|87843.7|87793.7|87840.3|87790.3|27
1650022380000|2022-04-15 11:33:00|87843.2|87793.2|87838|87788|87843.2|87793.2|87835.1|87785.1|24
1650022390000|2022-04-15 11:33:10|87837.2|87787.2|87837.1|87787.1|87838.2|87788.2|87837.1|87787.1|13
1650022400000|2022-04-15 11:33:20|87836.9|87786.9|87837.8|87787.8|87838|87788|87835.9|87785.9|19
1650022410000|2022-04-15 11:33:30|87837.6|87787.6|87835.1|87785.1|87837.8|87787.8|87834.7|87784.7|15
1650022420000|2022-04-15 11:33:40|87834.8|87784.8|87833.4|87783.4|87838|87788|87831.2|87781.2|22
1650022430000|2022-04-15 11:33:50|87832.2|87782.2|87831.2|87781.2|87833.8|87783.8|87830.5|87780.5|24
1650022440000|2022-04-15 11:34:00|87830.5|87780.5|87830.1|87780.1|87831.6|87781.6|87829.6|87779.6|20
1650022450000|2022-04-15 11:34:10|87829.9|87779.9|87831|87781|87831.6|87781.6|87829.9|87779.9|16
1650022460000|2022-04-15 11:34:20|87831.2|87781.2|87833.7|87783.7|87838.2|87788.2|87831|87781|14
1650022470000|2022-04-15 11:34:30|87831.5|87781.5|87833.7|87783.7|87835.2|87785.2|87831.5|87781.5|12
1650022480000|2022-04-15 11:34:40|87833.8|87783.8|87833.1|87783.1|87834.2|87784.2|87832.7|87782.7|8
1650022490000|2022-04-15 11:34:50|87833.2|87783.2|87834.7|87784.7|87837.8|87787.8|87833.2|87783.2|15
1650022500000|2022-04-15 11:35:00|87833.9|87783.9|87835.9|87785.9|87836|87786|87832.5|87782.5|15
1650022510000|2022-04-15 11:35:10|87836.6|87786.6|87834.9|87784.9|87836.7|87786.7|87834.9|87784.9|15
1650022520000|2022-04-15 11:35:20|87833.2|87783.2|87833.2|87783.2|87833.2|87783.2|87832.4|87782.4|8
1650022530000|2022-04-15 11:35:30|87833.7|87783.7|87834.9|87784.9|87837.1|87787.1|87832.6|87782.6|12
1650022540000|2022-04-15 11:35:40|87834.7|87784.7|87829.6|87779.6|87834.7|87784.7|87829.2|87779.2|21
1650022550000|2022-04-15 11:35:50|87829.7|87779.7|87831.8|87781.8|87832.5|87782.5|87829.4|87779.4|16
1650022560000|2022-04-15 11:36:00|87831.3|87781.3|87831.3|87781.3|87832|87782|87830.8|87780.8|15
1650022570000|2022-04-15 11:36:10|87831.5|87781.5|87831.6|87781.6|87832.5|87782.5|87831.3|87781.3|9
1650022580000|2022-04-15 11:36:20|87831.2|87781.2|87831.6|87781.6|87832.7|87782.7|87830.1|87780.1|10
1650022590000|2022-04-15 11:36:30|87831.9|87781.9|87830|87780|87831.9|87781.9|87826.9|87776.9|13
1650022600000|2022-04-15 11:36:40|87829.3|87779.3|87832.2|87782.2|87832.2|87782.2|87828.5|87778.5|9
1650022610000|2022-04-15 11:36:50|87831.3|87781.3|87831.4|87781.4|87832.7|87782.7|87831.3|87781.3|7
1650022620000|2022-04-15 11:37:00|87831.8|87781.8|87830.6|87780.6|87832.3|87782.3|87830.4|87780.4|10
1650022630000|2022-04-15 11:37:10|87830.8|87780.8|87832.3|87782.3|87833.2|87783.2|87830|87780|13
1650022640000|2022-04-15 11:37:20|87832|87782|87831.9|87781.9|87832.5|87782.5|87831.6|87781.6|12
1650022650000|2022-04-15 11:37:30|87832.4|87782.4|87830.6|87780.6|87832.4|87782.4|87830.6|87780.6|7
1650022660000|2022-04-15 11:37:40|87830.1|87780.1|87831|87781|87833.6|87783.6|87829.7|87779.7|8
1650022670000|2022-04-15 11:37:50|87830.9|87780.9|87832.2|87782.2|87832.5|87782.5|87830.7|87780.7|8
1650022680000|2022-04-15 11:38:00|87832.4|87782.4|87832.6|87782.6|87833.2|87783.2|87830.8|87780.8|9
1650022690000|2022-04-15 11:38:10|87829.1|87779.1|87830.7|87780.7|87831.3|87781.3|87829.1|87779.1|7
1650022700000|2022-04-15 11:38:20|87831.1|87781.1|87833.5|87783.5|87833.6|87783.6|87828.1|87778.1|14
1650022710000|2022-04-15 11:38:30|87833|87783|87831|87781|87833|87783|87829|87779|16
1650022720000|2022-04-15 11:38:40|87830.8|87780.8|87831|87781|87831.6|87781.6|87829.5|87779.5|17
1650022730000|2022-04-15 11:38:50|87830.7|87780.7|87830.5|87780.5|87831.1|87781.1|87830.4|87780.4|10
1650022740000|2022-04-15 11:39:00|87830.3|87780.3|87828.3|87778.3|87830.3|87780.3|87828.2|87778.2|15
1650022750000|2022-04-15 11:39:10|87829.3|87779.3|87827.9|87777.9|87829.3|87779.3|87827.6|87777.6|13
1650022760000|2022-04-15 11:39:20|87827.5|87777.5|87828.2|87778.2|87829.8|87779.8|87827.5|87777.5|11
1650022770000|2022-04-15 11:39:30|87830|87780|87824|87774|87830.7|87780.7|87819.1|87769.1|16
1650022780000|2022-04-15 11:39:40|87822.7|87772.7|87819.3|87769.3|87823.7|87773.7|87818.3|87768.3|17
1650022790000|2022-04-15 11:39:50|87819|87769|87820.1|87770.1|87820.8|87770.8|87819|87769|10
1650022800000|2022-04-15 11:40:00|87820.3|87770.3|87821.7|87771.7|87822.1|87772.1|87819.4|87769.4|11
1650022810000|2022-04-15 11:40:10|87822.5|87772.5|87822.9|87772.9|87823.8|87773.8|87821.5|87771.5|10
1650022820000|2022-04-15 11:40:20|87822.6|87772.6|87821.5|87771.5|87822.6|87772.6|87821|87771|13
1650022830000|2022-04-15 11:40:30|87822.2|87772.2|87824.4|87774.4|87824.7|87774.7|87821.4|87771.4|8
1650022840000|2022-04-15 11:40:40|87823.7|87773.7|87823.5|87773.5|87825|87775|87823|87773|7
1650022850000|2022-04-15 11:40:50|87821.7|87771.7|87822.1|87772.1|87822.7|87772.7|87821.7|87771.7|11
1650022860000|2022-04-15 11:41:00|87821.9|87771.9|87822.6|87772.6|87823|87773|87821.5|87771.5|7
1650022870000|2022-04-15 11:41:10|87822.1|87772.1|87823.2|87773.2|87823.2|87773.2|87821.8|87771.8|10
1650022880000|2022-04-15 11:41:20|87823.5|87773.5|87822.6|87772.6|87824.5|87774.5|87820.5|87770.5|17
1650022890000|2022-04-15 11:41:30|87822.7|87772.7|87824|87774|87824.2|87774.2|87822.3|87772.3|9
1650022900000|2022-04-15 11:41:40|87824.3|87774.3|87821.4|87771.4|87824.3|87774.3|87821.2|87771.2|16
1650022910000|2022-04-15 11:41:50|87821.1|87771.1|87812.9|87762.9|87821.4|87771.4|87812.9|87762.9|19
1650022920000|2022-04-15 11:42:00|87815.7|87765.7|87815.6|87765.6|87816.5|87766.5|87813.8|87763.8|19
1650022930000|2022-04-15 11:42:10|87813.5|87763.5|87819.1|87769.1|87819.6|87769.6|87813.1|87763.1|16
1650022940000|2022-04-15 11:42:20|87807.4|87782.4|87821.6|87771.6|87822.4|87782.5|87807.4|87770.8|7
1650022950000|2022-04-15 11:42:30|87822|87772|87818.7|87768.7|87822|87772|87818|87768|10
1650022960000|2022-04-15 11:42:40|87818.3|87768.3|87820.2|87770.2|87820.9|87770.9|87818.3|87768.3|11
1650022970000|2022-04-15 11:42:50|87821|87771|87819|87769|87821|87771|87816.8|87766.8|23
1650022980000|2022-04-15 11:43:00|87819.4|87769.4|87818.8|87768.8|87819.4|87769.4|87818.1|87768.1|15
1650022990000|2022-04-15 11:43:10|87818.5|87768.5|87818.5|87768.5|87818.8|87768.8|87818.4|87768.4|7
1650023000000|2022-04-15 11:43:20|87819.1|87769.1|87819.7|87769.7|87819.7|87769.7|87819.1|87769.1|3
1650023010000|2022-04-15 11:43:30|87818.7|87768.7|87818.8|87768.8|87819.5|87769.5|87818.5|87768.5|16
1650023020000|2022-04-15 11:43:40|87818.5|87768.5|87817.1|87767.1|87818.6|87768.6|87815.4|87765.4|28
1650023030000|2022-04-15 11:43:50|87816.8|87766.8|87819.1|87769.1|87819.1|87769.1|87815.7|87765.7|16
1650023040000|2022-04-15 11:44:00|87818.6|87768.6|87819.8|87769.8|87819.8|87769.8|87818.6|87768.6|19
1650023050000|2022-04-15 11:44:10|87819.6|87769.6|87820.1|87770.1|87820.1|87770.1|87818.6|87768.6|16
1650023060000|2022-04-15 11:44:20|87820.2|87770.2|87819.7|87769.7|87820.2|87770.2|87819.3|87769.3|5
1650023070000|2022-04-15 11:44:30|87819.6|87769.6|87819.4|87769.4|87819.6|87769.6|87818.6|87768.6|17
1650023080000|2022-04-15 11:44:40|87819|87769|87817.9|87767.9|87821.2|87782|87807|87767.9|8
1650023090000|2022-04-15 11:44:50|87819.5|87769.5|87813.4|87763.4|87819.5|87769.5|87813.3|87763.3|16
1650023100000|2022-04-15 11:45:00|87813.9|87763.9|87812.5|87762.5|87814.1|87764.1|87810.6|87760.6|41
1650023110000|2022-04-15 11:45:10|87812.6|87762.6|87816.2|87766.2|87817|87767|87812.4|87762.4|48
1650023120000|2022-04-15 11:45:20|87816.1|87766.1|87815.5|87765.5|87817.3|87767.3|87815.2|87765.2|38
1650023130000|2022-04-15 11:45:30|87815.1|87765.1|87813.4|87763.4|87817.8|87767.8|87813.4|87763.4|44
1650023140000|2022-04-15 11:45:40|87813.6|87763.6|87810.9|87760.9|87815.2|87765.2|87806.3|87756.3|41
1650023150000|2022-04-15 11:45:50|87811.1|87761.1|87796.7|87746.7|87813.2|87763.2|87793.7|87743.7|70
1650023160000|2022-04-15 11:46:00|87796.9|87746.9|87797.3|87747.3|87798.3|87748.3|87794.2|87744.2|53
1650023170000|2022-04-15 11:46:10|87798.9|87748.9|87796.7|87746.7|87799.5|87749.5|87795.9|87745.9|37
1650023180000|2022-04-15 11:46:20|87796.6|87746.6|87795.7|87745.7|87798.1|87748.1|87794|87744|36
1650023190000|2022-04-15 11:46:30|87795.6|87745.6|87796.6|87746.6|87798.2|87748.2|87795.3|87745.3|52
1650023200000|2022-04-15 11:46:40|87798.5|87748.5|87794|87744|87798.7|87748.7|87792.5|87742.5|48
1650023210000|2022-04-15 11:46:50|87794.1|87744.1|87792.9|87742.9|87795|87745|87791.2|87741.2|30
1650023220000|2022-04-15 11:47:00|87792.8|87742.8|87797.6|87747.6|87797.7|87747.7|87791.7|87741.7|27
1650023230000|2022-04-15 11:47:10|87797.7|87747.7|87794.2|87744.2|87797.7|87747.7|87794.2|87744.2|29
1650023240000|2022-04-15 11:47:20|87794.8|87744.8|87796|87746|87801.8|87751.8|87794.6|87744.6|36
1650023250000|2022-04-15 11:47:30|87795.5|87745.5|87796.8|87746.8|87797.1|87747.1|87795.5|87745.5|20
1650023260000|2022-04-15 11:47:40|87796.7|87746.7|87795.9|87745.9|87797.5|87747.5|87795.8|87745.8|11
1650023270000|2022-04-15 11:47:50|87796.2|87746.2|87793.3|87743.3|87796.5|87746.5|87792.7|87742.7|27
1650023280000|2022-04-15 11:48:00|87793.5|87743.5|87792.5|87742.5|87796.1|87746.1|87791.5|87741.5|33
1650023290000|2022-04-15 11:48:10|87793.4|87743.4|87789.1|87739.1|87793.4|87743.4|87788.7|87738.7|28
1650023300000|2022-04-15 11:48:20|87789.5|87739.5|87789.1|87739.1|87791.2|87741.2|87789.1|87739.1|36
1650023310000|2022-04-15 11:48:30|87789.2|87739.2|87787.8|87737.8|87794|87744|87787.2|87737.2|48
1650023320000|2022-04-15 11:48:40|87787.6|87737.6|87800.5|87750.5|87801.5|87751.5|87786.1|87736.1|54
1650023330000|2022-04-15 11:48:50|87801.7|87751.7|87796.8|87746.8|87802.8|87752.8|87795.6|87745.6|49
1650023340000|2022-04-15 11:49:00|87797.1|87747.1|87803.8|87753.8|87804.9|87754.9|87793.6|87743.6|51
1650023350000|2022-04-15 11:49:10|87802.7|87752.7|87799|87749|87803.4|87753.4|87792|87742|54
1650023360000|2022-04-15 11:49:20|87798.6|87748.6|87794.7|87744.7|87799.5|87749.5|87791.5|87741.5|38
1650023370000|2022-04-15 11:49:30|87794.6|87744.6|87801.6|87751.6|87802.1|87752.1|87794|87744|45
1650023380000|2022-04-15 11:49:40|87801.8|87751.8|87823.3|87773.3|87823.3|87773.3|87800.5|87750.5|70
1650023390000|2022-04-15 11:49:50|87822.6|87772.6|87817.7|87767.7|87822.6|87772.6|87812|87762|69
1650023400000|2022-04-15 11:50:00|87818|87768|87815.1|87765.1|87818.9|87768.9|87804.4|87754.4|69
1650023410000|2022-04-15 11:50:10|87813.8|87763.8|87817|87767|87818.7|87768.7|87806.6|87756.6|66
1650023420000|2022-04-15 11:50:20|87815.1|87765.1|87811.9|87761.9|87818.9|87768.9|87803|87753|61
1650023430000|2022-04-15 11:50:30|87806.9|87756.9|87809.2|87759.2|87816.5|87766.5|87804.6|87754.6|61
1650023440000|2022-04-15 11:50:40|87809.1|87759.1|87809.7|87759.7|87814.7|87764.7|87805.3|87755.3|64
1650023450000|2022-04-15 11:50:50|87809.6|87759.6|87808.1|87758.1|87813.7|87763.7|87803.7|87753.7|56
1650023460000|2022-04-15 11:51:00|87805.5|87755.5|87806.6|87756.6|87813.1|87763.1|87802.3|87752.3|45
1650023470000|2022-04-15 11:51:10|87806.8|87756.8|87802.3|87752.3|87813.6|87763.6|87800.8|87750.8|60
1650023480000|2022-04-15 11:51:20|87801.8|87751.8|87807.6|87757.6|87813.6|87763.6|87801.1|87751.1|63
1650023490000|2022-04-15 11:51:30|87808.8|87758.8|87808.8|87758.8|87817.4|87767.4|87804.9|87754.9|66
1650023500000|2022-04-15 11:51:40|87809.9|87759.9|87761.8|87711.8|87814.4|87764.4|87751.5|87701.5|69
1650023510000|2022-04-15 11:51:50|87759.9|87709.9|87788.6|87738.6|87789.9|87739.9|87759|87709|64
1650023520000|2022-04-15 11:52:00|87787.9|87737.9|87812.5|87762.5|87812.5|87762.5|87787.9|87737.9|72
1650023530000|2022-04-15 11:52:10|87810.1|87760.1|87804.7|87754.7|87811|87761|87803.2|87753.2|60
1650023540000|2022-04-15 11:52:20|87808.5|87758.5|87811.1|87761.1|87812.1|87762.1|87806.3|87756.3|69
1650023550000|2022-04-15 11:52:30|87811.5|87761.5|87808.8|87758.8|87812.2|87762.2|87807.8|87757.8|66
1650023560000|2022-04-15 11:52:40|87807.3|87757.3|87810.6|87760.6|87813|87763|87806.4|87756.4|68
1650023570000|2022-04-15 11:52:50|87810.8|87760.8|87809.4|87759.4|87813.4|87763.4|87807.8|87757.8|65
1650023580000|2022-04-15 11:53:00|87808.9|87758.9|87810.3|87760.3|87813.2|87763.2|87808.7|87758.7|73
1650023590000|2022-04-15 11:53:10|87810.7|87760.7|87811.9|87761.9|87814.4|87764.4|87807.4|87757.4|65
1650023600000|2022-04-15 11:53:20|87811.7|87761.7|87807.8|87757.8|87813.7|87763.7|87807.8|87757.8|65
1650023610000|2022-04-15 11:53:30|87806.2|87756.2|87810.4|87760.4|87812.8|87762.8|87806.2|87756.2|62
1650023620000|2022-04-15 11:53:40|87810.5|87760.5|87807.7|87757.7|87811.7|87761.7|87804.3|87754.3|65
1650023630000|2022-04-15 11:53:50|87807.9|87757.9|87811.7|87761.7|87811.7|87761.7|87804.7|87754.7|63
1650023640000|2022-04-15 11:54:00|87811.1|87761.1|87810|87760|87812.9|87762.9|87806.9|87756.9|65
1650023650000|2022-04-15 11:54:10|87810.8|87760.8|87810|87760|87813.5|87763.5|87806.8|87756.8|68
1650023660000|2022-04-15 11:54:20|87809.1|87759.1|87810.5|87760.5|87812.2|87762.2|87806.5|87756.5|55
1650023670000|2022-04-15 11:54:30|87810.3|87760.3|87809.4|87759.4|87811.2|87761.2|87806|87756|53
1650023680000|2022-04-15 11:54:40|87810.3|87760.3|87811.2|87761.2|87811.7|87761.7|87805.8|87755.8|51
1650023690000|2022-04-15 11:54:50|87809.9|87759.9|87812.5|87762.5|87812.7|87762.7|87806.3|87756.3|63
1650023700000|2022-04-15 11:55:00|87812.8|87762.8|87812.9|87762.9|87814.3|87764.3|87809.1|87759.1|55
1650023710000|2022-04-15 11:55:10|87813.1|87763.1|87813.5|87763.5|87815.2|87765.2|87810.8|87760.8|65
1650023720000|2022-04-15 11:55:20|87813.7|87763.7|87815.4|87765.4|87815.9|87765.9|87811.8|87761.8|49
1650023730000|2022-04-15 11:55:30|87815.1|87765.1|87812.8|87762.8|87815.4|87765.4|87810|87760|59
1650023740000|2022-04-15 11:55:40|87812.6|87762.6|87811.9|87761.9|87812.6|87762.6|87807.5|87757.5|62
1650023750000|2022-04-15 11:55:50|87811.7|87761.7|87811|87761|87813.4|87763.4|87809.1|87759.1|59
1650023760000|2022-04-15 11:56:00|87806.3|87756.3|87809|87759|87812.2|87762.2|87806.1|87756.1|66
1650023770000|2022-04-15 11:56:10|87809.5|87759.5|87810|87760|87810.8|87760.8|87808.6|87758.6|60
1650023780000|2022-04-15 11:56:20|87809.9|87759.9|87810.9|87760.9|87812.7|87762.7|87807.4|87757.4|57
1650023790000|2022-04-15 11:56:30|87810.6|87760.6|87812.2|87762.2|87813.2|87763.2|87809.5|87759.5|61
1650023800000|2022-04-15 11:56:40|87811.4|87761.4|87810.7|87760.7|87812.3|87762.3|87809|87759|65
1650023810000|2022-04-15 11:56:50|87810.3|87760.3|87807.9|87757.9|87810.3|87760.3|87806.6|87756.6|65
1650023820000|2022-04-15 11:57:00|87807.3|87757.3|87808.1|87758.1|87810.4|87760.4|87803.2|87753.2|58
1650023830000|2022-04-15 11:57:10|87807.9|87757.9|87807.8|87757.8|87810.2|87760.2|87805.7|87755.7|53
1650023840000|2022-04-15 11:57:20|87807.7|87757.7|87808.4|87758.4|87809.8|87759.8|87807.5|87757.5|43
1650023850000|2022-04-15 11:57:30|87808.9|87758.9|87807.6|87757.6|87810.6|87760.6|87805.9|87755.9|43
1650023860000|2022-04-15 11:57:40|87807.5|87757.5|87807.3|87757.3|87810.3|87760.3|87803.7|87753.7|48
1650023870000|2022-04-15 11:57:50|87808.3|87758.3|87809.3|87759.3|87809.7|87759.7|87804.5|87754.5|53
1650023880000|2022-04-15 11:58:00|87809.9|87759.9|87807.6|87757.6|87809.9|87759.9|87803.9|87753.9|54
1650023890000|2022-04-15 11:58:10|87807.7|87757.7|87808.5|87758.5|87810|87760|87807.6|87757.6|41
1650023900000|2022-04-15 11:58:20|87808.4|87758.4|87810.6|87760.6|87811.5|87761.5|87804.3|87754.3|31
1650023910000|2022-04-15 11:58:30|87805.9|87755.9|87811.7|87761.7|87811.7|87761.7|87804.1|87754.1|35
1650023920000|2022-04-15 11:58:40|87811.1|87761.1|87811.4|87761.4|87812.3|87762.3|87807.2|87757.2|51
1650023930000|2022-04-15 11:58:50|87810.9|87760.9|87811.4|87761.4|87811.4|87761.4|87805.5|87755.5|39
1650023940000|2022-04-15 11:59:00|87811.6|87761.6|87810.2|87760.2|87811.7|87761.7|87806.8|87756.8|39
1650023950000|2022-04-15 11:59:10|87808.8|87758.8|87810.2|87760.2|87812.6|87762.6|87805.2|87755.2|43
1650023960000|2022-04-15 11:59:20|87807.8|87757.8|87854.2|87804.2|87887|87805|87793.2|87711|72
1650023970000|2022-04-15 11:59:30|87852.5|87802.5|87861|87811|87910.9|87815.6|87852.1|87771.4|65
1650023980000|2022-04-15 11:59:40|87862.1|87812.1|87857.5|87807.5|87867.1|87817.1|87854.7|87804.7|59
1650023990000|2022-04-15 11:59:50|87859.4|87809.4|87862.7|87812.7|87867.3|87817.3|87856.8|87806.8|63
1650024000000|2022-04-15 12:00:00|87865.9|87815.9|87814|87764|87866.9|87816.9|87812.6|87762.6|68
1650024010000|2022-04-15 12:00:10|87814.1|87764.1|87812.5|87762.5|87815.3|87765.3|87810.4|87760.4|55
1650024020000|2022-04-15 12:00:20|87811.9|87761.9|87812.2|87762.2|87814.7|87764.7|87810.7|87760.7|46
1650024030000|2022-04-15 12:00:30|87812|87762|87809.4|87759.4|87812.8|87762.8|87804.8|87754.8|57
1650024040000|2022-04-15 12:00:40|87809.3|87759.3|87808.8|87758.8|87810.9|87760.9|87807.6|87757.6|52
1650024050000|2022-04-15 12:00:50|87809|87759|87810|87760|87812.4|87762.4|87808|87758|50
1650024060000|2022-04-15 12:01:00|87809.9|87759.9|87810.4|87760.4|87813.1|87763.1|87806.1|87756.1|47
1650024070000|2022-04-15 12:01:10|87810.3|87760.3|87807.1|87757.1|87810.3|87760.3|87806.1|87756.1|32
1650024080000|2022-04-15 12:01:20|87807|87757|87820.4|87770.4|87820.4|87770.4|87807|87757|46
1650024090000|2022-04-15 12:01:30|87819.6|87769.6|87824|87774|87833.5|87783.5|87815|87765|72
1650024100000|2022-04-15 12:01:40|87821.9|87771.9|87823.5|87773.5|87828.2|87778.2|87821.2|87771.2|57
1650024110000|2022-04-15 12:01:50|87823.4|87773.4|87827.5|87777.5|87828.5|87778.5|87818.7|87768.7|62
1650024120000|2022-04-15 12:02:00|87826.6|87776.6|87822.8|87772.8|87829.6|87779.6|87821.3|87771.3|63
1650024130000|2022-04-15 12:02:10|87822.6|87772.6|87826.5|87776.5|87827.4|87777.4|87821|87771|54
1650024140000|2022-04-15 12:02:20|87827.6|87777.6|87811.5|87761.5|87840.9|87790.9|87811.5|87761.5|68
1650024150000|2022-04-15 12:02:30|87817|87767|87811|87761|87817.8|87767.8|87810.7|87760.7|54
1650024160000|2022-04-15 12:02:40|87812.7|87762.7|87817.7|87767.7|87821.2|87771.2|87812|87762|62
1650024170000|2022-04-15 12:02:50|87817.9|87767.9|87822.6|87772.6|87826.3|87776.3|87816.4|87766.4|70
1650024180000|2022-04-15 12:03:00|87823.2|87773.2|87815.6|87765.6|87824|87774|87812.8|87762.8|47
1650024190000|2022-04-15 12:03:10|87818.7|87768.7|87814.6|87764.6|87819.6|87769.6|87813.3|87763.3|37
1650024200000|2022-04-15 12:03:20|87814.5|87764.5|87812.7|87762.7|87815.7|87765.7|87810.5|87760.5|28
1650024210000|2022-04-15 12:03:30|87813.9|87763.9|87813.8|87763.8|87817.4|87767.4|87812.2|87762.2|42
1650024220000|2022-04-15 12:03:40|87814|87764|87815.1|87765.1|87817|87767|87812.2|87762.2|30
1650024230000|2022-04-15 12:03:50|87813.9|87763.9|87816.2|87766.2|87817.1|87767.1|87810.8|87760.8|33
1650024240000|2022-04-15 12:04:00|87816.3|87766.3|87813.2|87763.2|87817.1|87767.1|87810.5|87760.5|39
1650024250000|2022-04-15 12:04:10|87814.2|87764.2|87811.2|87761.2|87814.3|87764.3|87805.1|87755.1|37
1650024260000|2022-04-15 12:04:20|87813.4|87763.4|87811.4|87761.4|87813.4|87763.4|87803.4|87753.4|32
1650024270000|2022-04-15 12:04:30|87812.7|87762.7|87807.6|87757.6|87816.2|87766.2|87807.6|87757.6|24
1650024280000|2022-04-15 12:04:40|87807.2|87757.2|87805|87755|87808.1|87758.1|87802.7|87752.7|34
1650024290000|2022-04-15 12:04:50|87804.9|87754.9|87805.8|87755.8|87806|87756|87803.6|87753.6|26
1650024300000|2022-04-15 12:05:00|87806.1|87756.1|87808.5|87758.5|87812.1|87762.1|87798.2|87748.2|48
1650024310000|2022-04-15 12:05:10|87809.2|87759.2|87806.3|87756.3|87813.5|87763.5|87800|87750|45
1650024320000|2022-04-15 12:05:20|87806.4|87756.4|87806.4|87756.4|87808.2|87758.2|87804.8|87754.8|34
1650024330000|2022-04-15 12:05:30|87806.5|87756.5|87797.2|87747.2|87810.3|87760.3|87795.8|87745.8|46
1650024340000|2022-04-15 12:05:40|87798.4|87748.4|87799|87749|87805.9|87755.9|87794.3|87744.3|46
1650024350000|2022-04-15 12:05:50|87797.9|87747.9|87801.5|87751.5|87806|87756|87791.8|87741.8|66
1650024360000|2022-04-15 12:06:00|87801.1|87751.1|87799.9|87749.9|87805.3|87755.3|87795.7|87745.7|44
1650024370000|2022-04-15 12:06:10|87800.5|87750.5|87800.6|87750.6|87808.1|87758.1|87799.2|87749.2|48
1650024380000|2022-04-15 12:06:20|87800.2|87750.2|87800.2|87750.2|87801.6|87751.6|87799.7|87749.7|33
1650024390000|2022-04-15 12:06:30|87801|87751|87799.1|87749.1|87808.3|87758.3|87798.8|87748.8|33
1650024400000|2022-04-15 12:06:40|87799.7|87749.7|87800|87750|87802.7|87752.7|87799.2|87749.2|22
1650024410000|2022-04-15 12:06:50|87799.4|87749.4|87799.5|87749.5|87808.5|87758.5|87798.3|87748.3|47
1650024420000|2022-04-15 12:07:00|87798.8|87748.8|87796.9|87746.9|87806|87756|87796.3|87746.3|35
1650024430000|2022-04-15 12:07:10|87805|87755|87794.6|87744.6|87805|87755|87793.5|87743.5|26
1650024440000|2022-04-15 12:07:20|87794.1|87744.1|87796.9|87746.9|87798.5|87748.5|87793.3|87743.3|16
1650024450000|2022-04-15 12:07:30|87797.3|87747.3|87797.1|87747.1|87804.5|87754.5|87786.8|87736.8|60
1650024460000|2022-04-15 12:07:40|87798|87748|87800.4|87750.4|87806.3|87756.3|87797.5|87747.5|49
1650024470000|2022-04-15 12:07:50|87800.5|87750.5|87793.6|87743.6|87800.5|87750.5|87787|87737|58
1650024480000|2022-04-15 12:08:00|87792.7|87742.7|87795.1|87745.1|87797.5|87747.5|87791.2|87741.2|38
1650024490000|2022-04-15 12:08:10|87794.8|87744.8|87798.5|87748.5|87799.3|87749.3|87793.8|87743.8|33
1650024500000|2022-04-15 12:08:20|87798.4|87748.4|87800.3|87750.3|87802.6|87752.6|87792.3|87742.3|47
1650024510000|2022-04-15 12:08:30|87800.2|87750.2|87797.7|87747.7|87800.4|87750.4|87796.1|87746.1|37
1650024520000|2022-04-15 12:08:40|87797.8|87747.8|87796.9|87746.9|87804.6|87754.6|87794.1|87744.1|39
1650024530000|2022-04-15 12:08:50|87797.3|87747.3|87797|87747|87798|87748|87795.3|87745.3|25
1650024540000|2022-04-15 12:09:00|87797.4|87747.4|87799.1|87749.1|87799.1|87749.1|87792.8|87742.8|20
1650024550000|2022-04-15 12:09:10|87798.7|87748.7|87788|87738|87798.7|87748.7|87787.1|87737.1|42
1650024560000|2022-04-15 12:09:20|87788.1|87738.1|87798.3|87748.3|87798.3|87748.3|87784.6|87734.6|36
1650024570000|2022-04-15 12:09:30|87798.2|87748.2|87792.6|87742.6|87799.8|87749.8|87788.4|87738.4|53
1650024580000|2022-04-15 12:09:40|87793.3|87743.3|87796.2|87746.2|87798.1|87748.1|87787.2|87737.2|54
1650024590000|2022-04-15 12:09:50|87796.3|87746.3|87793|87743|87796.3|87746.3|87787.1|87737.1|32
1650024600000|2022-04-15 12:10:00|87790.2|87740.2|87796.7|87746.7|87802|87752|87782.3|87732.3|60
1650024610000|2022-04-15 12:10:10|87796.5|87746.5|87789.3|87739.3|87800|87750|87785.3|87735.3|66
1650024620000|2022-04-15 12:10:20|87788|87738|87795.2|87745.2|87799.1|87749.1|87787.3|87737.3|55
1650024630000|2022-04-15 12:10:30|87795.6|87745.6|87792.6|87742.6|87800.7|87750.7|87790.9|87740.9|67
1650024640000|2022-04-15 12:10:40|87793.1|87743.1|87788.3|87738.3|87795.7|87745.7|87786.1|87736.1|53
1650024650000|2022-04-15 12:10:50|87791.1|87741.1|87792|87742|87802|87752|87785.7|87735.7|45
1650024660000|2022-04-15 12:11:00|87792.3|87742.3|87796.1|87746.1|87798.5|87748.5|87791|87741|41
1650024670000|2022-04-15 12:11:10|87795.9|87745.9|87792.7|87742.7|87801|87751|87792.7|87742.7|43
1650024680000|2022-04-15 12:11:20|87792.4|87742.4|87791.9|87741.9|87796.7|87746.7|87791.9|87741.9|34
1650024690000|2022-04-15 12:11:30|87792|87742|87801.9|87751.9|87805.1|87755.1|87789.8|87739.8|41
1650024700000|2022-04-15 12:11:40|87801.5|87751.5|87792.8|87742.8|87801.7|87751.7|87792.7|87742.7|51
1650024710000|2022-04-15 12:11:50|87793.1|87743.1|87794.7|87744.7|87800.9|87750.9|87791.4|87741.4|56
1650024720000|2022-04-15 12:12:00|87796|87746|87789.5|87739.5|87799.7|87749.7|87786|87736|62
1650024730000|2022-04-15 12:12:10|87794.5|87744.5|87784.5|87734.5|87799.8|87749.8|87781|87731|72
1650024740000|2022-04-15 12:12:20|87782.7|87732.7|87781|87731|87793.5|87743.5|87779.8|87729.8|66
1650024750000|2022-04-15 12:12:30|87779.3|87729.3|87785.8|87735.8|87795.3|87745.3|87779.3|87729.3|64
1650024760000|2022-04-15 12:12:40|87785.3|87735.3|87789.2|87739.2|87792.4|87742.4|87778.3|87728.3|64
1650024770000|2022-04-15 12:12:50|87783.5|87733.5|87778.8|87728.8|87789.2|87739.2|87771.5|87721.5|76
1650024780000|2022-04-15 12:13:00|87779.5|87729.5|87768.6|87718.6|87818.7|87732.6|87765|87691.1|69
1650024790000|2022-04-15 12:13:10|87767.8|87717.8|87769|87719|87776.5|87726.5|87760.7|87710.7|57
1650024800000|2022-04-15 12:13:20|87774.7|87724.7|87778.1|87728.1|87817.7|87728.7|87766.7|87689.4|69
1650024810000|2022-04-15 12:13:30|87778.9|87728.9|87775.9|87725.9|87780.9|87730.9|87767.9|87717.9|60
1650024820000|2022-04-15 12:13:40|87778.6|87728.6|87771.4|87721.4|87783.8|87733.8|87767.9|87717.9|59
1650024830000|2022-04-15 12:13:50|87770.8|87720.8|87773.5|87723.5|87780.7|87730.7|87769.5|87719.5|54
1650024840000|2022-04-15 12:14:00|87769.6|87719.6|87776.6|87726.6|87776.6|87726.6|87765.7|87715.7|56
1650024850000|2022-04-15 12:14:10|87777.2|87727.2|87772.3|87722.3|87777.2|87727.2|87772.2|87722.2|30
1650024860000|2022-04-15 12:14:20|87772.2|87722.2|87777.2|87727.2|87777.2|87727.2|87769.3|87719.3|25
1650024870000|2022-04-15 12:14:30|87777.3|87727.3|87772.1|87722.1|87777.4|87727.4|87769.6|87719.6|50
1650024880000|2022-04-15 12:14:40|87765.9|87715.9|87773.7|87723.7|87778.4|87728.4|87765.9|87715.9|42
1650024890000|2022-04-15 12:14:50|87775.5|87725.5|87772.9|87722.9|87778|87728|87772.9|87722.9|39
1650024900000|2022-04-15 12:15:00|87773.1|87723.1|87774.3|87724.3|87776.7|87726.7|87773|87723|29
1650024910000|2022-04-15 12:15:10|87774.2|87724.2|87774.9|87724.9|87778.2|87728.2|87773.2|87723.2|25
1650024920000|2022-04-15 12:15:20|87775|87725|87770.6|87720.6|87776.4|87726.4|87770.6|87720.6|16
1650024930000|2022-04-15 12:15:30|87779.3|87729.3|87776.4|87726.4|87781.8|87731.8|87776.2|87726.2|18
1650024940000|2022-04-15 12:15:40|87774.7|87724.7|87776|87726|87776.1|87726.1|87771.4|87721.4|11
1650024950000|2022-04-15 12:15:50|87775.8|87725.8|87766.5|87716.5|87776.4|87731.7|87755.8|87716.5|18
1650024960000|2022-04-15 12:16:00|87766.8|87716.8|87777.9|87727.9|87777.9|87727.9|87765.2|87715.2|19
1650024970000|2022-04-15 12:16:10|87774.4|87724.4|87774.7|87724.7|87777.7|87727.7|87771.7|87721.7|13
1650024980000|2022-04-15 12:16:20|87775.2|87725.2|87772.6|87722.6|87776.2|87726.2|87772.5|87722.5|7
1650024990000|2022-04-15 12:16:30|87772.5|87722.5|87771.4|87721.4|87776.9|87732.2|87756.8|87720|16
1650025000000|2022-04-15 12:16:40|87774.4|87724.4|87771.2|87721.2|87780.3|87730.5|87755.1|87715.2|27
1650025010000|2022-04-15 12:16:50|87770.1|87720.1|87765.3|87715.3|87770.1|87732.6|87755.5|87715|17
1650025020000|2022-04-15 12:17:00|87765.9|87715.9|87775.4|87725.4|87779|87729|87765.9|87715.9|14
1650025030000|2022-04-15 12:17:10|87776.1|87726.1|87777.9|87727.9|87783.5|87733.5|87776|87726|23
1650025040000|2022-04-15 12:17:20|87778|87728|87776.5|87726.5|87781.7|87731.7|87776.3|87726.3|17
1650025050000|2022-04-15 12:17:30|87778.7|87728.7|87780.6|87730.6|87784|87734|87758.3|87727|16
1650025060000|2022-04-15 12:17:40|87781.1|87731.1|87783.6|87733.6|87787.2|87737.2|87779.6|87729.6|16
1650025070000|2022-04-15 12:17:50|87781|87731|87785.8|87735.8|87787.8|87737.8|87781|87731|20
1650025080000|2022-04-15 12:18:00|87784.8|87734.8|87781.4|87731.4|87786.1|87736.1|87777.5|87727.5|23
1650025090000|2022-04-15 12:18:10|87779.8|87729.8|87776.2|87726.2|87788.7|87738.7|87760.5|87718.7|12
1650025100000|2022-04-15 12:18:20|87775.6|87725.6|87777|87727|87779.4|87735.4|87760.4|87722.3|9
1650025110000|2022-04-15 12:18:30|87766.9|87716.9|87776.3|87726.3|87777.1|87727.1|87766.9|87716.9|6
1650025120000|2022-04-15 12:18:40|87774.2|87724.2|87774.9|87724.9|87775.6|87725.6|87773.9|87723.9|13
1650025130000|2022-04-15 12:18:50|87775.8|87725.8|87777.1|87727.1|87778.9|87728.9|87775.6|87725.6|6
1650025140000|2022-04-15 12:19:00|87775.6|87725.6|87779.4|87729.4|87780.2|87730.2|87775.1|87725.1|17
1650025150000|2022-04-15 12:19:10|87779.3|87729.3|87774.6|87724.6|87779.9|87729.9|87773.7|87723.7|10
1650025160000|2022-04-15 12:19:20|87776.5|87726.5|87773.4|87723.4|87776.5|87726.5|87773.4|87723.4|7
1650025170000|2022-04-15 12:19:30|87773.9|87723.9|87780.4|87730.4|87780.4|87730.4|87773.9|87723.9|9
1650025180000|2022-04-15 12:19:40|87780.3|87730.3|87796.6|87746.6|87804.6|87754.6|87777.1|87727.1|58
1650025190000|2022-04-15 12:19:50|87796.8|87746.8|87793.6|87743.6|87803.3|87753.3|87786.2|87736.2|67
1650025200000|2022-04-15 12:20:00|87795.6|87745.6|87801.7|87751.7|87801.7|87751.7|87788.2|87738.2|67
1650025210000|2022-04-15 12:20:10|87800.6|87750.6|87784.2|87734.2|87804.1|87754.1|87779.2|87729.2|59
1650025220000|2022-04-15 12:20:20|87783.1|87733.1|87780.5|87730.5|87785.9|87735.9|87779|87729|59
1650025230000|2022-04-15 12:20:30|87780.4|87730.4|87776.6|87726.6|87781.1|87731.1|87776.5|87726.5|53
1650025240000|2022-04-15 12:20:40|87776|87726|87777.5|87727.5|87780|87730|87775.2|87725.2|34
1650025250000|2022-04-15 12:20:50|87777.4|87727.4|87775.8|87725.8|87777.4|87727.4|87775.2|87725.2|41
1650025260000|2022-04-15 12:21:00|87776.4|87726.4|87780.1|87730.1|87784.1|87734.1|87772.9|87722.9|45
1650025270000|2022-04-15 12:21:10|87779.6|87729.6|87757.9|87707.9|87784|87734|87757.9|87707.9|28
1650025280000|2022-04-15 12:21:20|87756.9|87706.9|87756.9|87706.9|87759.8|87709.8|87752.1|87702.1|39
1650025290000|2022-04-15 12:21:30|87757.1|87707.1|87754.6|87704.6|87757.5|87707.5|87754.3|87704.3|15
1650025300000|2022-04-15 12:21:40|87756.2|87706.2|87756.9|87706.9|87757.6|87707.6|87755|87705|14
1650025310000|2022-04-15 12:21:50|87757|87707|87757.3|87707.3|87758.8|87708.8|87753.6|87703.6|19
1650025320000|2022-04-15 12:22:00|87757.6|87707.6|87759.8|87709.8|87759.8|87709.8|87756.2|87706.2|26
1650025330000|2022-04-15 12:22:10|87759.5|87709.5|87762.1|87712.1|87763|87713|87756.1|87706.1|29
1650025340000|2022-04-15 12:22:20|87762.2|87712.2|87758.4|87708.4|87762.2|87712.2|87756.8|87706.8|35
1650025350000|2022-04-15 12:22:30|87758|87708|87735.3|87685.3|87763|87713|87735.3|87685.3|46
1650025360000|2022-04-15 12:22:40|87735.6|87685.6|87738.8|87688.8|87739.8|87689.8|87732|87682|48
1650025370000|2022-04-15 12:22:50|87739.1|87689.1|87738.5|87688.5|87741.2|87691.2|87737.8|87687.8|31
1650025380000|2022-04-15 12:23:00|87739.1|87689.1|87737.4|87687.4|87740.5|87690.5|87737.1|87687.1|28
1650025390000|2022-04-15 12:23:10|87736.6|87686.6|87736.2|87686.2|87737.2|87687.2|87735.6|87685.6|25
1650025400000|2022-04-15 12:23:20|87739|87689|87740.8|87690.8|87744|87694|87730.7|87680.7|38
1650025410000|2022-04-15 12:23:30|87741.7|87691.7|87741|87691|87755|87705|87730.7|87680.7|53
1650025420000|2022-04-15 12:23:40|87741.6|87691.6|87737.2|87687.2|87743.6|87693.6|87737.2|87687.2|46
1650025430000|2022-04-15 12:23:50|87737.7|87687.7|87741|87691|87742.6|87692.6|87733.6|87683.6|62
1650025440000|2022-04-15 12:24:00|87740.8|87690.8|87741.5|87691.5|87743.5|87693.5|87739|87689|45
1650025450000|2022-04-15 12:24:10|87741.9|87691.9|87742.9|87692.9|87745.9|87695.9|87741.5|87691.5|41
1650025460000|2022-04-15 12:24:20|87744.1|87694.1|87747.1|87697.1|87747.9|87697.9|87741.8|87691.8|41
1650025470000|2022-04-15 12:24:30|87747.4|87697.4|87742.2|87692.2|87748.1|87698.1|87738.9|87688.9|45
1650025480000|2022-04-15 12:24:40|87743|87693|87744|87694|87747.6|87697.6|87743|87693|29
1650025490000|2022-04-15 12:24:50|87743.9|87693.9|87744.8|87694.8|87748.1|87698.1|87743.4|87693.4|19
1650025500000|2022-04-15 12:25:00|87744.3|87694.3|87748.5|87698.5|87750.3|87700.3|87744.3|87694.3|29
1650025510000|2022-04-15 12:25:10|87745.6|87695.6|87744.3|87694.3|87745.6|87695.6|87739.7|87689.7|33
1650025520000|2022-04-15 12:25:20|87742.1|87692.1|87745.6|87695.6|87748.9|87698.9|87742.1|87692.1|37
1650025530000|2022-04-15 12:25:30|87746.7|87696.7|87743.4|87693.4|87748.1|87698.1|87742.7|87692.7|41
1650025540000|2022-04-15 12:25:40|87743.2|87693.2|87741.6|87691.6|87748.6|87698.6|87741.6|87691.6|25
1650025550000|2022-04-15 12:25:50|87746.7|87696.7|87743|87693|87747.1|87697.1|87741.9|87691.9|36
1650025560000|2022-04-15 12:26:00|87743.8|87693.8|87746|87696|87747.7|87697.7|87742.8|87692.8|37
1650025570000|2022-04-15 12:26:10|87746.4|87696.4|87736|87686|87746.8|87696.8|87735.8|87685.8|41
1650025580000|2022-04-15 12:26:20|87737.7|87687.7|87747.7|87697.7|87747.7|87697.7|87737.7|87687.7|20
1650025590000|2022-04-15 12:26:30|87747.8|87697.8|87744.8|87694.8|87747.9|87697.9|87744.1|87694.1|40
1650025600000|2022-04-15 12:26:40|87744.5|87694.5|87744.1|87694.1|87746|87696|87742.5|87692.5|40
1650025610000|2022-04-15 12:26:50|87743.7|87693.7|87742.5|87692.5|87747.6|87697.6|87742.5|87692.5|38
1650025620000|2022-04-15 12:27:00|87744.3|87694.3|87745.2|87695.2|87745.5|87695.5|87741|87691|43
1650025630000|2022-04-15 12:27:10|87744.5|87694.5|87742.5|87692.5|87748.7|87698.7|87742.5|87692.5|31
1650025640000|2022-04-15 12:27:20|87743|87693|87744.4|87694.4|87750.3|87700.3|87741.6|87691.6|39
1650025650000|2022-04-15 12:27:30|87747.5|87697.5|87744.5|87694.5|87748.3|87698.3|87738.9|87688.9|38
1650025660000|2022-04-15 12:27:40|87745|87695|87743.8|87693.8|87746.2|87696.2|87739.4|87689.4|37
1650025670000|2022-04-15 12:27:50|87743.4|87693.4|87742.6|87692.6|87744.2|87694.2|87742.2|87692.2|42
1650025680000|2022-04-15 12:28:00|87743.3|87693.3|87744.8|87694.8|87745|87695|87742.4|87692.4|30
1650025690000|2022-04-15 12:28:10|87744.2|87694.2|87741.8|87691.8|87746.1|87696.1|87737.9|87687.9|40
1650025700000|2022-04-15 12:28:20|87742.9|87692.9|87742|87692|87743|87693|87740.5|87690.5|34
1650025710000|2022-04-15 12:28:30|87742.2|87692.2|87743.1|87693.1|87746.4|87696.4|87738.3|87688.3|34
1650025720000|2022-04-15 12:28:40|87743|87693|87747.6|87697.6|87749.9|87699.9|87742.6|87692.6|20
1650025730000|2022-04-15 12:28:50|87747.8|87697.8|87745.4|87695.4|87750.5|87700.5|87745.4|87695.4|18
1650025740000|2022-04-15 12:29:00|87745.7|87695.7|87745.3|87695.3|87746|87696|87738.1|87688.1|30
1650025750000|2022-04-15 12:29:10|87745.2|87695.2|87742.3|87692.3|87745.2|87695.2|87738.8|87688.8|29
1650025760000|2022-04-15 12:29:20|87743.7|87693.7|87746|87696|87750.2|87700.2|87740.6|87690.6|17
1650025770000|2022-04-15 12:29:30|87746.8|87696.8|87741.7|87691.7|87746.9|87696.9|87741.7|87691.7|23
1650025780000|2022-04-15 12:29:40|87741.9|87691.9|87747|87697|87750.3|87700.3|87741.6|87691.6|41
1650025790000|2022-04-15 12:29:50|87749.1|87699.1|87742|87692|87751|87701|87737.6|87687.6|32
1650025800000|2022-04-15 12:30:00|87742.1|87692.1|87743.6|87693.6|87780.6|87696.9|87739.3|87654.4|38
1650025810000|2022-04-15 12:30:10|87743.8|87693.8|87742.5|87692.5|87745.4|87695.4|87739.3|87689.3|19
1650025820000|2022-04-15 12:30:20|87741.7|87691.7|87742.9|87692.9|87749.1|87699.1|87739.5|87689.5|27
1650025830000|2022-04-15 12:30:30|87743.1|87693.1|87743.2|87693.2|87747.7|87697.7|87741|87691|21
1650025840000|2022-04-15 12:30:40|87742.6|87692.6|87741.2|87691.2|87745.3|87695.3|87739.5|87689.5|29
1650025850000|2022-04-15 12:30:50|87741|87691|87743.8|87693.8|87744.7|87694.7|87740.1|87690.1|21
1650025860000|2022-04-15 12:31:00|87742.9|87692.9|87741.7|87691.7|87744.2|87694.2|87740.3|87690.3|22
1650025870000|2022-04-15 12:31:10|87744.7|87694.7|87749.5|87699.5|87749.7|87699.7|87741.5|87691.5|18
1650025880000|2022-04-15 12:31:20|87748.6|87698.6|87748.6|87698.6|87752.2|87702.2|87746.9|87696.9|21
1650025890000|2022-04-15 12:31:30|87749.2|87699.2|87748.3|87698.3|87751.8|87701.8|87744.7|87694.7|16
1650025900000|2022-04-15 12:31:40|87745.4|87695.4|87748.6|87698.6|87756.5|87706.5|87745.4|87695.4|23
1650025910000|2022-04-15 12:31:50|87749.1|87699.1|87750.1|87700.1|87754.8|87704.8|87747.5|87697.5|15
1650025920000|2022-04-15 12:32:00|87751.3|87701.3|87750.2|87700.2|87751.4|87701.4|87748.1|87698.1|20
1650025930000|2022-04-15 12:32:10|87749.5|87699.5|87754.7|87704.7|87757.1|87707.1|87748.2|87698.2|22
1650025940000|2022-04-15 12:32:20|87754.6|87704.6|87750.8|87700.8|87756|87706|87747.1|87697.1|29
1650025950000|2022-04-15 12:32:30|87751.1|87701.1|87754.9|87704.9|87756.4|87706.4|87749|87699|30
1650025960000|2022-04-15 12:32:40|87756.2|87706.2|87757.7|87707.7|87757.7|87707.7|87750.5|87700.5|23
1650025970000|2022-04-15 12:32:50|87757.3|87707.3|87757.9|87707.9|87759.4|87709.4|87753.3|87703.3|21
1650025980000|2022-04-15 12:33:00|87758.2|87708.2|87752.5|87702.5|87758.2|87708.2|87751.5|87701.5|28
1650025990000|2022-04-15 12:33:10|87753.3|87703.3|87752.8|87702.8|87754.1|87704.1|87751.3|87701.3|14
1650026000000|2022-04-15 12:33:20|87752.2|87702.2|87758|87708|87761.8|87711.8|87752.2|87702.2|29
1650026010000|2022-04-15 12:33:30|87759.1|87709.1|87755.5|87705.5|87761|87711|87753.5|87703.5|22
1650026020000|2022-04-15 12:33:40|87757.6|87707.6|87753.8|87703.8|87757.6|87707.6|87753|87703|14
1650026030000|2022-04-15 12:33:50|87754.5|87704.5|87748.5|87698.5|87755.7|87705.7|87748.3|87698.3|9
1650026040000|2022-04-15 12:34:00|87755.3|87705.3|87750|87700|87757.3|87707.3|87748.4|87698.4|22
1650026050000|2022-04-15 12:34:10|87751.4|87701.4|87751.2|87701.2|87751.7|87701.7|87748.5|87698.5|9
1650026060000|2022-04-15 12:34:20|87749.2|87699.2|87755.1|87705.1|87756.3|87706.3|87748.6|87698.6|20
1650026070000|2022-04-15 12:34:30|87759.5|87709.5|87755.2|87705.2|87759.5|87709.5|87750.5|87700.5|18
1650026080000|2022-04-15 12:34:40|87759.5|87709.5|87756.8|87706.8|87759.5|87709.5|87752.3|87702.3|14
1650026090000|2022-04-15 12:34:50|87756.7|87706.7|87747.9|87697.9|87759.4|87709.4|87746.6|87696.6|20
1650026100000|2022-04-15 12:35:00|87748.5|87698.5|87753.3|87703.3|87758.8|87708.8|87748.2|87698.2|25
1650026110000|2022-04-15 12:35:10|87752|87702|87757.1|87707.1|87758.2|87708.2|87750.8|87700.8|15
1650026120000|2022-04-15 12:35:20|87757.2|87707.2|87753.3|87703.3|87757.7|87707.7|87752.3|87702.3|16
1650026130000|2022-04-15 12:35:30|87752.4|87702.4|87748.7|87698.7|87753|87703|87747.4|87697.4|18
1650026140000|2022-04-15 12:35:40|87749.4|87699.4|87757.4|87707.4|87757.4|87707.4|87746.9|87696.9|20
1650026150000|2022-04-15 12:35:50|87758.2|87708.2|87754.8|87704.8|87759.5|87709.5|87753.8|87703.8|13
1650026160000|2022-04-15 12:36:00|87754.4|87704.4|87750.4|87700.4|87756.7|87706.7|87748.9|87698.9|38
1650026170000|2022-04-15 12:36:10|87749.8|87699.8|87756.8|87706.8|87758.3|87708.3|87749.8|87699.8|40
1650026180000|2022-04-15 12:36:20|87757.8|87707.8|87756.9|87706.9|87757.8|87707.8|87755.4|87705.4|26
1650026190000|2022-04-15 12:36:30|87756.8|87706.8|87756.3|87706.3|87762.9|87712.9|87755|87705|31
1650026200000|2022-04-15 12:36:40|87756.1|87706.1|87761.5|87711.5|87762.2|87712.2|87756.1|87706.1|23
1650026210000|2022-04-15 12:36:50|87758|87708|87760.9|87710.9|87760.9|87710.9|87757.9|87707.9|13
1650026220000|2022-04-15 12:37:00|87758.6|87708.6|87762|87712|87762|87712|87758.6|87708.6|7
1650026230000|2022-04-15 12:37:10|87761.8|87711.8|87756.5|87706.5|87761.8|87711.8|87753.3|87703.3|9
1650026240000|2022-04-15 12:37:20|87761.4|87711.4|87753.5|87703.5|87764|87714|87753.5|87703.5|15
1650026250000|2022-04-15 12:37:30|87757|87707|87751.8|87701.8|87761.8|87711.8|87750.3|87700.3|25
1650026260000|2022-04-15 12:37:40|87753.3|87703.3|87759.3|87709.3|87762.1|87712.1|87753.2|87703.2|12
1650026270000|2022-04-15 12:37:50|87758.3|87708.3|87759.9|87709.9|87760.1|87710.1|87755.8|87705.8|11
1650026280000|2022-04-15 12:38:00|87757.9|87707.9|87755.3|87705.3|87761.1|87711.1|87755|87705|21
1650026290000|2022-04-15 12:38:10|87755.5|87705.5|87755.1|87705.1|87760.8|87710.8|87753.1|87703.1|35
1650026300000|2022-04-15 12:38:20|87759.2|87709.2|87759.6|87709.6|87764.3|87714.3|87754.2|87704.2|17
1650026310000|2022-04-15 12:38:30|87759.5|87709.5|87763.2|87713.2|87764.8|87714.8|87750.6|87700.6|24
1650026320000|2022-04-15 12:38:40|87760.5|87710.5|87768.4|87718.4|87771.4|87721.4|87760.5|87710.5|7
1650026330000|2022-04-15 12:38:50|87765.2|87715.2|87763.7|87713.7|87765.2|87715.2|87759.4|87709.4|11
1650026340000|2022-04-15 12:39:00|87769.5|87719.5|87897.8|87743.4|87897.8|87793.5|87758.1|87697.4|45
1650026350000|2022-04-15 12:39:10|87838.8|87788.8|87848.3|87798.3|87894|87799.9|87833.2|87742.3|54
1650026360000|2022-04-15 12:39:20|87852.5|87802.5|87847.2|87797.2|87852.5|87802.5|87841.7|87791.7|37
1650026370000|2022-04-15 12:39:30|87849.4|87799.4|87847.5|87797.5|87895.9|87805.4|87846.8|87765.2|39
1650026380000|2022-04-15 12:39:40|87847.6|87797.6|87850.3|87800.3|87850.7|87800.7|87846.4|87796.4|13
1650026390000|2022-04-15 12:39:50|87867.3|87817.3|87860.5|87810.5|87871.4|87821.4|87860.5|87810.5|7
1650026400000|2022-04-15 12:40:00|87862.7|87812.7|87899.1|87772.6|87899.1|87813.3|87858.8|87772.4|11
1650026410000|2022-04-15 12:40:10|87901.7|87775.8|87860.6|87810.6|87901.7|87827.3|87843|87763.7|25
1650026420000|2022-04-15 12:40:20|87861.1|87811.1|87862.6|87812.6|87863.1|87813.1|87858.8|87808.8|46
1650026430000|2022-04-15 12:40:30|87862.1|87812.1|87860.3|87810.3|87862.7|87812.7|87855.6|87805.6|37
1650026440000|2022-04-15 12:40:40|87859.2|87809.2|87858.5|87808.5|87859.2|87809.2|87857.3|87807.3|6
1650026450000|2022-04-15 12:40:50|87859|87809|87859.2|87809.2|87864.8|87814.8|87856.3|87806.3|23
1650026460000|2022-04-15 12:41:00|87858.2|87808.2|87861.3|87811.3|87863.4|87813.4|87855|87805|7
1650026470000|2022-04-15 12:41:10|87856|87806|87863.8|87813.8|87864.6|87814.6|87856|87806|5
1650026480000|2022-04-15 12:41:20|87858.1|87808.1|87863.2|87813.2|87866.3|87816.3|87854.9|87804.9|28
1650026490000|2022-04-15 12:41:30|87865.3|87815.3|87864.4|87814.4|87868|87818|87859.6|87809.6|37
1650026500000|2022-04-15 12:41:40|87862.4|87812.4|87863|87813|87866.6|87816.6|87861|87811|45
1650026510000|2022-04-15 12:41:50|87864.6|87814.6|87862.4|87812.4|87869.9|87819.9|87860.4|87810.4|30
1650026520000|2022-04-15 12:42:00|87863.8|87813.8|87863.7|87813.7|87867.7|87817.7|87860.3|87810.3|17
1650026530000|2022-04-15 12:42:10|87867.4|87817.4|87869.2|87819.2|87869.2|87819.2|87864.6|87814.6|7
1650026540000|2022-04-15 12:42:20|87864.6|87814.6|87863.1|87813.1|87866|87816|87860.7|87810.7|13
1650026550000|2022-04-15 12:42:30|87863.6|87813.6|87860.4|87810.4|87866.2|87816.2|87860.2|87810.2|14
1650026560000|2022-04-15 12:42:40|87862.5|87812.5|87871|87821|87883.7|87833.7|87862.5|87812.5|47
1650026570000|2022-04-15 12:42:50|87876.2|87826.2|87879.9|87829.9|87883.3|87833.3|87871.4|87821.4|50
1650026580000|2022-04-15 12:43:00|87880|87830|87883|87833|87883.4|87833.4|87878.3|87828.3|46
1650026590000|2022-04-15 12:43:10|87882.9|87832.9|87881|87831|87886.5|87836.5|87875.7|87825.7|60
1650026600000|2022-04-15 12:43:20|87880.9|87830.9|87969.5|87823.9|87969.5|87880|87878.1|87816|64
1650026610000|2022-04-15 12:43:30|87962|87827.1|87934.7|87884.7|87962|87885.9|87928.3|87827.1|39
1650026620000|2022-04-15 12:43:40|87933.3|87883.3|87932.1|87882.1|87968.7|87886|87929.9|87842.6|18
1650026630000|2022-04-15 12:43:50|87932.2|87882.2|87942.8|87892.8|87943.2|87893.2|87932.2|87882.2|26
1650026640000|2022-04-15 12:44:00|87939.9|87889.9|88083.8|87934.5|88126.4|87991.9|87939.9|87889.9|57
1650026650000|2022-04-15 12:44:10|88080.8|87937.9|88100|87936.2|88106.3|87956.3|88075.1|87928.4|48
1650026660000|2022-04-15 12:44:20|88098.4|87939|88103.8|87936|88106.7|87995.5|88043.6|87933.9|51
1650026670000|2022-04-15 12:44:30|88100.7|87940|88048.3|87998.3|88104.5|88000.9|88042.3|87934|55
1650026680000|2022-04-15 12:44:40|88041.7|87991.7|88094.8|87924.5|88094.8|87991.7|88032.1|87924.2|46
1650026690000|2022-04-15 12:44:50|88087.5|87925.8|88071.9|87940.4|88101|87979.8|88029.5|87923.3|50
1650026700000|2022-04-15 12:45:00|88070.8|87940.2|88039.9|87989.9|88081.5|87991.1|88033.3|87923.2|45
1650026710000|2022-04-15 12:45:10|88036.5|87986.5|88024.4|87858.5|88096.5|87986.5|87976.4|87858.5|45
1650026720000|2022-04-15 12:45:20|88027.5|87857.1|88023.4|87874.9|88028.7|87876.6|88016|87857.1|31
1650026730000|2022-04-15 12:45:30|88026.9|87874.1|88041|87871.2|88041|87888.3|88018.8|87871.2|20
1650026740000|2022-04-15 12:45:40|88048|87866.1|88000.1|87868.5|88048|87929.9|87959.2|87863.8|53
1650026750000|2022-04-15 12:45:50|87998.1|87871.3|87949.1|87805.3|88000.9|87914|87904.5|87805.3|59
1650026760000|2022-04-15 12:46:00|87906.9|87856.9|87944.9|87813.8|87953.5|87860.3|87902.8|87805.7|56
1650026770000|2022-04-15 12:46:10|87947.1|87811|87896.3|87846.3|87947.1|87848.7|87890.8|87804.9|37
1650026780000|2022-04-15 12:46:20|87893.6|87843.6|87906.1|87856.1|87910|87860|87888.5|87838.5|58
1650026790000|2022-04-15 12:46:30|87904.3|87854.3|87903.3|87853.3|87910|87860|87893.7|87843.7|51
1650026800000|2022-04-15 12:46:40|87903.5|87853.5|87912.3|87862.3|87914.2|87864.2|87903.5|87853.5|27
1650026810000|2022-04-15 12:46:50|87909.7|87859.7|87903.2|87853.2|87914|87864|87895.2|87845.2|51
1650026820000|2022-04-15 12:47:00|87902.5|87852.5|87899.3|87849.3|87913.5|87863.5|87899.3|87849.3|42
1650026830000|2022-04-15 12:47:10|87902.5|87852.5|87906.7|87856.7|87910.2|87860.2|87902.5|87852.5|34
1650026840000|2022-04-15 12:47:20|87906.8|87856.8|87906.6|87856.6|87910.8|87860.8|87899.4|87849.4|25
1650026850000|2022-04-15 12:47:30|87906.1|87856.1|87897.8|87847.8|87907|87857|87894.8|87844.8|15
1650026860000|2022-04-15 12:47:40|87897.9|87847.9|87900.1|87850.1|87904.2|87854.2|87895.9|87845.9|14
1650026870000|2022-04-15 12:47:50|87900.4|87850.4|87901.1|87851.1|87901.9|87851.9|87897.4|87847.4|22
1650026880000|2022-04-15 12:48:00|87901.5|87851.5|87895.3|87845.3|87903.2|87853.2|87895.3|87845.3|13
1650026890000|2022-04-15 12:48:10|87895.5|87845.5|87896.9|87846.9|87898.9|87848.9|87892.9|87842.9|26
1650026900000|2022-04-15 12:48:20|87898.1|87848.1|87895.9|87845.9|87899.9|87849.9|87894.7|87844.7|17
1650026910000|2022-04-15 12:48:30|87897.9|87847.9|87893.4|87843.4|87899.4|87849.4|87893.4|87843.4|13
1650026920000|2022-04-15 12:48:40|87895.1|87845.1|87897.1|87847.1|87898.5|87848.5|87892.8|87842.8|16
1650026930000|2022-04-15 12:48:50|87931.2|87803.4|87895.1|87845.1|87931.2|87847.1|87891.7|87803.4|20
1650026940000|2022-04-15 12:49:00|87898.8|87848.8|87897.1|87847.1|87898.8|87848.8|87893|87843|8
1650026950000|2022-04-15 12:49:10|87897|87847|87895|87845|87900.6|87850.6|87890.7|87840.7|34
1650026960000|2022-04-15 12:49:20|87895.9|87845.9|87896.6|87846.6|87900.1|87850.1|87894.7|87844.7|17
1650026970000|2022-04-15 12:49:30|87897.8|87847.8|87896.7|87846.7|87899.6|87849.6|87895.4|87845.4|26
1650026980000|2022-04-15 12:49:40|87896.5|87846.5|87897.6|87847.6|87899|87849|87894.7|87844.7|23
1650026990000|2022-04-15 12:49:50|87897.4|87847.4|87897.3|87847.3|87898.1|87848.1|87891.4|87841.4|26
1650027000000|2022-04-15 12:50:00|87896.7|87846.7|87899.7|87849.7|87900.6|87850.6|87894.5|87844.5|21
1650027010000|2022-04-15 12:50:10|87900.6|87850.6|87900|87850|87902.5|87852.5|87896|87846|29
1650027020000|2022-04-15 12:50:20|87900.3|87850.3|87900.3|87850.3|87900.6|87850.6|87893.8|87843.8|14
1650027030000|2022-04-15 12:50:30|87898.5|87848.5|87900.4|87850.4|87900.4|87850.4|87896.2|87846.2|15
1650027040000|2022-04-15 12:50:40|87899.1|87849.1|87898.7|87848.7|87900.3|87850.3|87896.2|87846.2|15
1650027050000|2022-04-15 12:50:50|87896.9|87846.9|87897|87847|87903.3|87853.3|87893.6|87843.6|19
1650027060000|2022-04-15 12:51:00|87901|87851|87896.2|87846.2|87901.9|87851.9|87894.9|87844.9|20
1650027070000|2022-04-15 12:51:10|87901|87851|87898.2|87848.2|87901.9|87851.9|87898.2|87848.2|10
1650027080000|2022-04-15 12:51:20|87898.1|87848.1|87900.7|87850.7|87900.7|87850.7|87896.5|87846.5|13
1650027090000|2022-04-15 12:51:30|87896|87846|87900|87850|87900.7|87850.7|87894.7|87844.7|23
1650027100000|2022-04-15 12:51:40|87900.1|87850.1|87899.2|87849.2|87902|87852|87898.5|87848.5|22
1650027110000|2022-04-15 12:51:50|87899.6|87849.6|87902.2|87852.2|87903.2|87853.2|87899.3|87849.3|22
1650027120000|2022-04-15 12:52:00|87899.7|87849.7|87899.8|87849.8|87902|87852|87898.4|87848.4|13
1650027130000|2022-04-15 12:52:10|87901|87851|87898.1|87848.1|87904.3|87854.3|87897.5|87847.5|13
1650027140000|2022-04-15 12:52:20|87902.3|87852.3|87899.9|87849.9|87904|87854|87896.8|87846.8|14
1650027150000|2022-04-15 12:52:30|87898.7|87848.7|87902.4|87852.4|87902.4|87852.4|87897.9|87847.9|13
1650027160000|2022-04-15 12:52:40|87903.7|87853.7|87904.5|87854.5|87905.6|87855.6|87901.8|87851.8|10
1650027170000|2022-04-15 12:52:50|87908.3|87858.3|87907.1|87857.1|87909.6|87859.6|87905.9|87855.9|5
1650027180000|2022-04-15 12:53:00|87898.3|87848.3|87900.1|87850.1|87902.9|87852.9|87898.3|87848.3|10
1650027190000|2022-04-15 12:53:10|87902.5|87852.5|87903.3|87853.3|87907.4|87857.4|87900.3|87850.3|20
1650027200000|2022-04-15 12:53:20|87902.1|87852.1|87904.9|87854.9|87906.1|87856.1|87896.1|87846.1|20
1650027210000|2022-04-15 12:53:30|87902|87852|87905.1|87855.1|87908.1|87858.1|87902|87852|9
1650027220000|2022-04-15 12:53:40|87900.4|87850.4|87897|87847|87904.7|87854.7|87895.5|87845.5|18
1650027230000|2022-04-15 12:53:50|87895|87845|87898.8|87848.8|87900.1|87850.1|87894.6|87844.6|41
1650027240000|2022-04-15 12:54:00|87901|87851|87900.3|87850.3|87901.7|87851.7|87900|87850|10
1650027250000|2022-04-15 12:54:10|87901|87851|87899.6|87849.6|87902.6|87852.6|87899.5|87849.5|10
1650027260000|2022-04-15 12:54:20|87898.1|87848.1|87899.3|87849.3|87900.8|87850.8|87896.9|87846.9|29
1650027270000|2022-04-15 12:54:30|87899.9|87849.9|87901.4|87851.4|87901.4|87851.4|87899.9|87849.9|3
1650027280000|2022-04-15 12:54:40|87900.6|87850.6|87907.1|87857.1|87907.1|87857.1|87900.6|87850.6|3
1650027290000|2022-04-15 12:54:50|87907.2|87857.2|87897.6|87847.6|87907.3|87857.3|87897|87847|30
1650027300000|2022-04-15 12:55:00|87900.5|87850.5|87899.9|87849.9|87901.3|87851.3|87896.6|87846.6|10
1650027310000|2022-04-15 12:55:10|87894.4|87844.4|87899.3|87849.3|87899.3|87849.3|87894.4|87844.4|8
1650027320000|2022-04-15 12:55:20|87900.9|87850.9|87900.6|87850.6|87902.4|87852.4|87899.5|87849.5|15
1650027330000|2022-04-15 12:55:30|87901.1|87851.1|87894.3|87844.3|87901.5|87851.5|87894.3|87844.3|21
1650027340000|2022-04-15 12:55:40|87897|87847|87899.2|87849.2|87899.2|87849.2|87894.7|87844.7|4
1650027350000|2022-04-15 12:55:50|87900.1|87850.1|87896.8|87846.8|87900.2|87850.2|87894.5|87844.5|17
1650027360000|2022-04-15 12:56:00|87897.5|87847.5|87899|87849|87900.5|87850.5|87894.2|87844.2|12
1650027370000|2022-04-15 12:56:10|87901.3|87851.3|87901.3|87851.3|87901.3|87851.3|87899.1|87849.1|10
1650027380000|2022-04-15 12:56:20|87902.1|87852.1|87903.3|87853.3|87903.3|87853.3|87900.3|87850.3|10
1650027390000|2022-04-15 12:56:30|87902.8|87852.8|87897.5|87847.5|87904|87854|87896.7|87846.7|17
1650027400000|2022-04-15 12:56:40|87897.7|87847.7|87897.8|87847.8|87902.3|87852.3|87895.1|87845.1|22
1650027410000|2022-04-15 12:56:50|87899.4|87849.4|87901.3|87851.3|87901.3|87851.3|87894.8|87844.8|11
1650027420000|2022-04-15 12:57:00|87896.5|87846.5|87896.3|87846.3|87900.2|87850.2|87896|87846|9
1650027430000|2022-04-15 12:57:10|87896.5|87846.5|87897|87847|87901|87851|87895.1|87845.1|13
1650027440000|2022-04-15 12:57:20|87898.5|87848.5|87935.3|87809.9|87937.6|87850.8|87889.8|87808.5|18
1650027450000|2022-04-15 12:57:30|87901.7|87851.7|87900.9|87850.9|87903.8|87853.8|87896.3|87846.3|10
1650027460000|2022-04-15 12:57:40|87899.1|87849.1|87897.8|87847.8|87899.1|87849.1|87895.7|87845.7|17
1650027470000|2022-04-15 12:57:50|87897|87847|87894.4|87844.4|87898.1|87848.1|87893.1|87843.1|15
1650027480000|2022-04-15 12:58:00|87895.8|87845.8|87898.9|87848.9|87899.5|87849.5|87893.3|87843.3|17
1650027490000|2022-04-15 12:58:10|87897.8|87847.8|87895.4|87845.4|87899.7|87849.7|87895.4|87845.4|13
1650027500000|2022-04-15 12:58:20|87897.3|87847.3|87894.1|87844.1|87900.1|87850.1|87888.3|87838.3|16
1650027510000|2022-04-15 12:58:30|87893.5|87843.5|87896.7|87846.7|87897.4|87847.4|87893.5|87843.5|15
1650027520000|2022-04-15 12:58:40|87898.6|87848.6|87907.4|87857.4|87907.5|87857.5|87895.5|87845.5|27
1650027530000|2022-04-15 12:58:50|87905.9|87855.9|87904.7|87854.7|87908.1|87858.1|87899.5|87849.5|40
1650027540000|2022-04-15 12:59:00|87906.7|87856.7|87905.5|87855.5|87908|87858|87899.7|87849.7|51
1650027550000|2022-04-15 12:59:10|87902.4|87852.4|87909.2|87859.2|87910.8|87860.8|87900|87850|40
1650027560000|2022-04-15 12:59:20|87909|87859|87909.9|87859.9|87910.4|87860.4|87907.4|87857.4|23
1650027570000|2022-04-15 12:59:30|87909.7|87859.7|87907.4|87857.4|87909.9|87859.9|87905.9|87855.9|26
1650027580000|2022-04-15 12:59:40|87906.1|87856.1|87910.8|87860.8|87911|87861|87905.1|87855.1|28
1650027590000|2022-04-15 12:59:50|87910.3|87860.3|87906.1|87856.1|87912.2|87862.2|87906|87856|38
1650027600000|2022-04-15 13:00:00|87905.4|87855.4|87904.4|87854.4|87910.4|87860.4|87898.6|87848.6|68
1650027610000|2022-04-15 13:00:10|87903.9|87853.9|87905.8|87855.8|87944|87857.7|87902.7|87813.2|33
1650027620000|2022-04-15 13:00:20|87901.1|87851.1|87906.1|87856.1|87907.1|87857.1|87900.6|87850.6|37
1650027630000|2022-04-15 13:00:30|87906.3|87856.3|87907.3|87857.3|87909.2|87859.2|87905.8|87855.8|20
1650027640000|2022-04-15 13:00:40|87906.9|87856.9|87907.9|87857.9|87908.5|87858.5|87905.5|87855.5|34
1650027650000|2022-04-15 13:00:50|87907.8|87857.8|87907.5|87857.5|87909.7|87859.7|87904.5|87854.5|32
1650027660000|2022-04-15 13:01:00|87907.9|87857.9|87907.1|87857.1|87907.9|87857.9|87906.7|87856.7|16
1650027670000|2022-04-15 13:01:10|87906.5|87856.5|87911.5|87861.5|87911.5|87861.5|87905.5|87855.5|37
1650027680000|2022-04-15 13:01:20|87910.4|87860.4|87908.3|87858.3|87949.1|87860.4|87906.9|87818.9|22
1650027690000|2022-04-15 13:01:30|87908.5|87858.5|87908.6|87858.6|87950.2|87864.2|87906.5|87820.9|36
1650027700000|2022-04-15 13:01:40|87910.8|87860.8|87904.8|87854.8|87949.5|87864.8|87903.6|87818.6|26
1650027710000|2022-04-15 13:01:50|87904.9|87854.9|87910.2|87860.2|87911.3|87861.3|87902.4|87852.4|30
1650027720000|2022-04-15 13:02:00|87911.7|87861.7|87911.2|87861.2|87914|87864|87906.9|87856.9|22
1650027730000|2022-04-15 13:02:10|87909.6|87859.6|87912.1|87862.1|87920.2|87870.2|87909|87859|46
1650027740000|2022-04-15 13:02:20|87913|87863|87910.9|87860.9|87920.8|87870.8|87906.5|87856.5|68
1650027750000|2022-04-15 13:02:30|87913|87863|87909.7|87859.7|87916.2|87866.2|87903.7|87853.7|57
1650027760000|2022-04-15 13:02:40|87946.9|87821|87911.8|87861.8|87949.4|87862.8|87905.8|87821|40
1650027770000|2022-04-15 13:02:50|87911.6|87861.6|87911.7|87861.7|87912.2|87862.2|87903.7|87853.7|38
1650027780000|2022-04-15 13:03:00|87911.6|87861.6|87911.8|87861.8|87912.9|87862.9|87908|87858|36
1650027790000|2022-04-15 13:03:10|87912.1|87862.1|87910.9|87860.9|87914.8|87864.8|87907.5|87857.5|37
1650027800000|2022-04-15 13:03:20|87912|87862|87907.2|87857.2|87913.9|87863.9|87906.4|87856.4|44
1650027810000|2022-04-15 13:03:30|87912.5|87862.5|87910.5|87860.5|87913|87863|87903.1|87853.1|47
1650027820000|2022-04-15 13:03:40|87912.1|87862.1|87909.2|87859.2|87912.1|87862.1|87903.7|87853.7|40
1650027830000|2022-04-15 13:03:50|87909.4|87859.4|87917.9|87867.9|87918.1|87868.1|87905.1|87855.1|60
1650027840000|2022-04-15 13:04:00|87917.7|87867.7|87918.4|87868.4|87921.5|87871.5|87909.4|87859.4|54
1650027850000|2022-04-15 13:04:10|87919.2|87869.2|87919.2|87869.2|87959.3|87872.2|87911.8|87831.4|44
1650027860000|2022-04-15 13:04:20|87919.4|87869.4|87920|87870|87920.6|87870.6|87912.3|87862.3|41
1650027870000|2022-04-15 13:04:30|87918.9|87868.9|87917.9|87867.9|87921.1|87871.1|87909.6|87859.6|31
1650027880000|2022-04-15 13:04:40|87917.8|87867.8|87915.4|87865.4|87919.5|87869.5|87910|87860|41
1650027890000|2022-04-15 13:04:50|87914.7|87864.7|87914.7|87864.7|87920|87870|87911.1|87861.1|51
1650027900000|2022-04-15 13:05:00|87912.3|87862.3|87912.5|87862.5|87920.4|87870.4|87909.6|87859.6|53
1650027910000|2022-04-15 13:05:10|87913.5|87863.5|87916.9|87866.9|87922.1|87872.1|87909|87859|53
1650027920000|2022-04-15 13:05:20|87912|87862|87908.5|87858.5|87919.3|87869.3|87907.8|87857.8|53
1650027930000|2022-04-15 13:05:30|87908.7|87858.7|87908.6|87858.6|87917.6|87867.6|87905.6|87855.6|44
1650027940000|2022-04-15 13:05:40|87909.5|87859.5|87913.6|87863.6|87921.3|87871.3|87906.5|87856.5|61
1650027950000|2022-04-15 13:05:50|87912.5|87862.5|87917|87867|87923.9|87873.9|87912.5|87862.5|65
1650027960000|2022-04-15 13:06:00|87917.9|87867.9|87918.3|87868.3|87924.6|87874.6|87915.5|87865.5|61
1650027970000|2022-04-15 13:06:10|87917.7|87867.7|87916.3|87866.3|87923.3|87873.3|87915.2|87865.2|61
1650027980000|2022-04-15 13:06:20|87916.2|87866.2|87919.7|87869.7|87924.1|87874.1|87915.3|87865.3|62
1650027990000|2022-04-15 13:06:30|87919.6|87869.6|87917.4|87867.4|87923.1|87873.1|87914.5|87864.5|53
1650028000000|2022-04-15 13:06:40|87917.8|87867.8|87919.9|87869.9|87924.1|87874.1|87915.3|87865.3|64
1650028010000|2022-04-15 13:06:50|87915.2|87865.2|87918.6|87868.6|87919.3|87869.3|87907|87857|53
1650028020000|2022-04-15 13:07:00|87917.9|87867.9|87919.8|87869.8|87922.4|87872.4|87913|87863|70
1650028030000|2022-04-15 13:07:10|87920.3|87870.3|87919.6|87869.6|87924.9|87874.9|87914.5|87864.5|61
1650028040000|2022-04-15 13:07:20|87920.1|87870.1|87916.4|87866.4|87923.5|87873.5|87914|87864|67
1650028050000|2022-04-15 13:07:30|87917.8|87867.8|87917.6|87867.6|87921.1|87871.1|87915.4|87865.4|58
1650028060000|2022-04-15 13:07:40|87918.4|87868.4|87923.8|87873.8|87924.8|87874.8|87913.3|87863.3|53
1650028070000|2022-04-15 13:07:50|87922.9|87872.9|87922.3|87872.3|87924.8|87874.8|87921.8|87871.8|38
1650028080000|2022-04-15 13:08:00|87923.3|87873.3|87921.4|87871.4|87924.7|87874.7|87921.4|87871.4|33
1650028090000|2022-04-15 13:08:10|87921.3|87871.3|87921.1|87871.1|87923.9|87873.9|87919.5|87869.5|25
1650028100000|2022-04-15 13:08:20|87921.8|87871.8|87923.5|87873.5|87925.3|87875.3|87918.4|87868.4|47
1650028110000|2022-04-15 13:08:30|87923.8|87873.8|87926|87876|87928.1|87878.1|87918.1|87868.1|61
1650028120000|2022-04-15 13:08:40|87925.4|87875.4|87920.5|87870.5|87927.2|87877.2|87916.1|87866.1|61
1650028130000|2022-04-15 13:08:50|87920.9|87870.9|87918|87868|87925.8|87875.8|87915.5|87865.5|50
1650028140000|2022-04-15 13:09:00|87918.3|87868.3|87921.5|87871.5|87927.1|87877.1|87917.9|87867.9|54
1650028150000|2022-04-15 13:09:10|87921.8|87871.8|87918.5|87868.5|87921.8|87871.8|87917.7|87867.7|45
1650028160000|2022-04-15 13:09:20|87917.6|87867.6|87924.4|87874.4|87924.4|87874.4|87917.4|87867.4|45
1650028170000|2022-04-15 13:09:30|87924|87874|87925.2|87875.2|87925.2|87875.2|87915.2|87865.2|41
1650028180000|2022-04-15 13:09:40|87922.2|87872.2|87920.5|87870.5|87928|87878|87918.5|87868.5|61
1650028190000|2022-04-15 13:09:50|87921.2|87871.2|87924.3|87874.3|87930.2|87880.2|87920.3|87870.3|56
1650028200000|2022-04-15 13:10:00|87922.1|87872.1|87927.8|87877.8|87928.4|87878.4|87920.6|87870.6|55
1650028210000|2022-04-15 13:10:10|87926.4|87876.4|87928.7|87878.7|87929.4|87879.4|87924.9|87874.9|54
1650028220000|2022-04-15 13:10:20|87928.6|87878.6|87929|87879|87929.4|87879.4|87922.6|87872.6|61
1650028230000|2022-04-15 13:10:30|87926.6|87876.6|87929.4|87879.4|87929.7|87879.7|87922.3|87872.3|56
1650028240000|2022-04-15 13:10:40|87929.1|87879.1|87925.6|87875.6|87929.4|87879.4|87922.8|87872.8|58
1650028250000|2022-04-15 13:10:50|87926.5|87876.5|87924.4|87874.4|87926.7|87876.7|87924.2|87874.2|44
1650028260000|2022-04-15 13:11:00|87924.3|87874.3|87927|87877|87927|87877|87920.1|87870.1|48
1650028270000|2022-04-15 13:11:10|87926.7|87876.7|87926.6|87876.6|87929|87879|87925.7|87875.7|54
1650028280000|2022-04-15 13:11:20|87927.1|87877.1|87919.6|87869.6|87930.1|87880.1|87918.9|87868.9|38
1650028290000|2022-04-15 13:11:30|87918.4|87868.4|87927.9|87877.9|87930.8|87880.8|87918.3|87868.3|31
1650028300000|2022-04-15 13:11:40|87927.8|87877.8|87933|87883|87933|87883|87927.8|87877.8|12
1650028310000|2022-04-15 13:11:50|87932.1|87882.1|87929.2|87879.2|87932.1|87882.1|87928.8|87878.8|11
1650028320000|2022-04-15 13:12:00|87930|87880|87925.3|87875.3|87930|87880|87923|87873|21
1650028330000|2022-04-15 13:12:10|87926.4|87876.4|87929.3|87879.3|87930.6|87880.6|87923.1|87873.1|18
1650028340000|2022-04-15 13:12:20|87928.1|87878.1|87923.6|87873.6|87929.4|87879.4|87921.3|87871.3|21
1650028350000|2022-04-15 13:12:30|87922.8|87872.8|87924.5|87874.5|87926.7|87876.7|87921.4|87871.4|18
1650028360000|2022-04-15 13:12:40|87921|87871|87922.9|87872.9|87927.9|87877.9|87921|87871|14
1650028370000|2022-04-15 13:12:50|87923.3|87873.3|87918.6|87868.6|87924.8|87874.8|87914.4|87864.4|18
1650028380000|2022-04-15 13:13:00|87922.7|87872.7|87923|87873|87927.8|87877.8|87914.1|87864.1|19
1650028390000|2022-04-15 13:13:10|87918.9|87868.9|87924.9|87874.9|87926.8|87876.8|87918.9|87868.9|14
1650028400000|2022-04-15 13:13:20|87925.5|87875.5|87921.5|87871.5|87925.5|87875.5|87920|87870|13
1650028410000|2022-04-15 13:13:30|87920|87870|87918.4|87868.4|87927.1|87877.1|87918.4|87868.4|19
1650028420000|2022-04-15 13:13:40|87919.1|87869.1|87921.8|87871.8|87926.1|87876.1|87918.4|87868.4|17
1650028430000|2022-04-15 13:13:50|87922.5|87872.5|87921|87871|87927.1|87877.1|87921|87871|6
1650028440000|2022-04-15 13:14:00|87922.9|87872.9|87924.8|87874.8|87927.1|87877.1|87921.2|87871.2|24
1650028450000|2022-04-15 13:14:10|87925.5|87875.5|87929.5|87879.5|87930.8|87880.8|87919.6|87869.6|55
1650028460000|2022-04-15 13:14:20|87928.6|87878.6|87924.4|87874.4|87928.6|87878.6|87917.1|87867.1|50
1650028470000|2022-04-15 13:14:30|87922.6|87872.6|87920.2|87870.2|87927.5|87877.5|87918|87868|59
1650028480000|2022-04-15 13:14:40|87917.5|87867.5|87913.8|87863.8|87963.2|87874.6|87911.3|87837.9|29
1650028490000|2022-04-15 13:14:50|87919.5|87869.5|87932.5|87882.5|87932.5|87882.5|87919.5|87869.5|17
1650028500000|2022-04-15 13:15:00|87933.5|87883.5|87918|87868|87966|87886.2|87908.7|87829.3|26
1650028510000|2022-04-15 13:15:10|87963.7|87823.7|87917.6|87867.6|87964.4|87883.1|87915.9|87823.7|27
1650028520000|2022-04-15 13:15:20|87917|87867|87911.9|87861.9|87919.9|87869.9|87911.4|87861.4|42
1650028530000|2022-04-15 13:15:30|87912.3|87862.3|87914.8|87864.8|87919.7|87869.7|87910.9|87860.9|28
1650028540000|2022-04-15 13:15:40|87916.5|87866.5|87920.2|87870.2|87921.3|87871.3|87913|87863|29
1650028550000|2022-04-15 13:15:50|87919.6|87869.6|87919.8|87869.8|87922.6|87872.6|87914.6|87864.6|25
1650028560000|2022-04-15 13:16:00|87919.7|87869.7|87920.2|87870.2|87923.2|87873.2|87913.6|87863.6|38
1650028570000|2022-04-15 13:16:10|87922|87872|87924.1|87874.1|87924.4|87874.4|87918.1|87868.1|27
1650028580000|2022-04-15 13:16:20|87924.6|87874.6|87921.6|87871.6|87924.8|87874.8|87916.6|87866.6|29
1650028590000|2022-04-15 13:16:30|87922|87872|87928|87878|87928.9|87878.9|87921.8|87871.8|34
1650028600000|2022-04-15 13:16:40|87923|87873|87928.6|87878.6|87929.4|87879.4|87923|87873|18
1650028610000|2022-04-15 13:16:50|87927.8|87877.8|87928.4|87878.4|87929.5|87879.5|87926.7|87876.7|22
1650028620000|2022-04-15 13:17:00|87928.9|87878.9|87929.1|87879.1|87930.1|87880.1|87928.2|87878.2|20
1650028630000|2022-04-15 13:17:10|87929.6|87879.6|87933.4|87883.4|87937.5|87887.5|87928.6|87878.6|46
1650028640000|2022-04-15 13:17:20|87932.3|87882.3|87934.3|87884.3|87935.7|87885.7|87931.7|87881.7|13
1650028650000|2022-04-15 13:17:30|87935.9|87885.9|87942.8|87892.8|87942.9|87892.9|87932.6|87882.6|23
1650028660000|2022-04-15 13:17:40|87942.5|87892.5|87939.8|87889.8|87954.5|87904.5|87936.1|87886.1|57
1650028670000|2022-04-15 13:17:50|87939.9|87889.9|87935.7|87885.7|87941.1|87891.1|87934.2|87884.2|59
1650028680000|2022-04-15 13:18:00|87935.6|87885.6|87950.8|87900.8|87984|87900.8|87935.6|87854.2|41
1650028690000|2022-04-15 13:18:10|87947.9|87897.9|87948.5|87898.5|87950.8|87900.8|87945.2|87895.2|16
1650028700000|2022-04-15 13:18:20|87947.9|87897.9|87958.6|87908.6|88007.6|87914.8|87943.4|87856.6|41
1650028710000|2022-04-15 13:18:30|87958.3|87908.3|87955.9|87905.9|87959.8|87909.8|87952.2|87902.2|38
1650028720000|2022-04-15 13:18:40|87956.3|87906.3|87954.9|87904.9|87956.9|87906.9|87953.7|87903.7|30
1650028730000|2022-04-15 13:18:50|87954.5|87904.5|87956.4|87906.4|87958.1|87908.1|87954.5|87904.5|25
1650028740000|2022-04-15 13:19:00|87956.8|87906.8|87955.9|87905.9|87956.9|87906.9|87955.3|87905.3|24
1650028750000|2022-04-15 13:19:10|87956.1|87906.1|87954.3|87904.3|87956.4|87906.4|87950.8|87900.8|25
1650028760000|2022-04-15 13:19:20|87956.3|87906.3|87957.8|87907.8|87960.1|87910.1|87953.3|87903.3|33
1650028770000|2022-04-15 13:19:30|87956.6|87906.6|87954.2|87904.2|87994.8|87907.9|87954.2|87867.9|42
1650028780000|2022-04-15 13:19:40|87954.3|87904.3|87954.8|87904.8|87956.6|87906.6|87950.8|87900.8|27
1650028790000|2022-04-15 13:19:50|87953.7|87903.7|87957.1|87907.1|87958.6|87908.6|87953.3|87903.3|25
1650028800000|2022-04-15 13:20:00|87957|87907|87961.8|87911.8|88004|87915.8|87953.9|87869.8|52
1650028810000|2022-04-15 13:20:10|87965.1|87915.1|87959.9|87909.9|87966.9|87916.9|87959.1|87909.1|53
1650028820000|2022-04-15 13:20:20|87960.2|87910.2|87959.2|87909.2|87960.4|87910.4|87956.3|87906.3|40
1650028830000|2022-04-15 13:20:30|87959.6|87909.6|87958.9|87908.9|87960.5|87910.5|87956.6|87906.6|31
1650028840000|2022-04-15 13:20:40|87958.8|87908.8|87958.6|87908.6|87960.4|87910.4|87950|87900|36
1650028850000|2022-04-15 13:20:50|87958.1|87908.1|87931|87881|87988.5|87915.8|87931|87837.9|65
1650028860000|2022-04-15 13:21:00|87932.6|87882.6|87943.4|87893.4|87979.3|87894.4|87931.4|87852.6|57
1650028870000|2022-04-15 13:21:10|87943.5|87893.5|87942.2|87892.2|87944.6|87894.6|87940.5|87890.5|23
1650028880000|2022-04-15 13:21:20|87941.6|87891.6|87941.3|87891.3|87942.5|87892.5|87941.2|87891.2|17
1650028890000|2022-04-15 13:21:30|87941.4|87891.4|87942.4|87892.4|87943|87893|87934.3|87884.3|42
1650028900000|2022-04-15 13:21:40|87942.3|87892.3|87938.6|87888.6|87946.6|87896.6|87935.5|87885.5|35
1650028910000|2022-04-15 13:21:50|87939.8|87889.8|87934.4|87884.4|87975.1|87894.2|87934|87845.6|62
1650028920000|2022-04-15 13:22:00|87936.7|87886.7|87937|87887|87942.5|87892.5|87931|87881|42
1650028930000|2022-04-15 13:22:10|87936.8|87886.8|87934.4|87884.4|87937.2|87887.2|87934.4|87884.4|23
1650028940000|2022-04-15 13:22:20|87934.6|87884.6|87929.2|87879.2|87934.6|87884.6|87928.5|87878.5|30
1650028950000|2022-04-15 13:22:30|87931.7|87881.7|87928.7|87878.7|87931.7|87881.7|87925.3|87875.3|23
1650028960000|2022-04-15 13:22:40|87928.8|87878.8|87929|87879|87930|87880|87928.2|87878.2|19
1650028970000|2022-04-15 13:22:50|87929.2|87879.2|87929.2|87879.2|87929.5|87879.5|87928.7|87878.7|16
1650028980000|2022-04-15 13:23:00|87929.1|87879.1|87942.3|87892.3|87943.5|87893.5|87929.1|87879.1|31
1650028990000|2022-04-15 13:23:10|87942|87892|87942.2|87892.2|87944.1|87894.1|87940|87890|17
1650029000000|2022-04-15 13:23:20|87942.3|87892.3|87942.9|87892.9|87944.4|87894.4|87942.3|87892.3|8
1650029010000|2022-04-15 13:23:30|87943.5|87893.5|87943.6|87893.6|87943.6|87893.6|87942|87892|20
1650029020000|2022-04-15 13:23:40|87943.9|87893.9|87948.9|87898.9|87949.4|87899.4|87943.3|87893.3|14
1650029030000|2022-04-15 13:23:50|87948.5|87898.5|87948.9|87898.9|87950|87900|87945.3|87895.3|18
1650029040000|2022-04-15 13:24:00|87948.7|87898.7|87949.4|87899.4|87949.4|87899.4|87947.9|87897.9|14
1650029050000|2022-04-15 13:24:10|87949.1|87899.1|87949.4|87899.4|87950.1|87900.1|87949|87899|9
1650029060000|2022-04-15 13:24:20|87949.9|87899.9|87949.7|87899.7|87950.2|87900.2|87948.9|87898.9|9
1650029070000|2022-04-15 13:24:30|87949.8|87899.8|87951.5|87901.5|87951.9|87901.9|87948.6|87898.6|17
1650029080000|2022-04-15 13:24:40|87951.7|87901.7|87952.5|87902.5|87954.5|87904.5|87951.7|87901.7|12
1650029090000|2022-04-15 13:24:50|87952.7|87902.7|87954|87904|87954.9|87904.9|87952.6|87902.6|10
1650029100000|2022-04-15 13:25:00|87953.9|87903.9|87952.2|87902.2|87955.3|87905.3|87952.2|87902.2|24
1650029110000|2022-04-15 13:25:10|87952.5|87902.5|87941.1|87891.1|87952.5|87902.5|87932.3|87882.3|54
1650029120000|2022-04-15 13:25:20|87940.7|87890.7|87950.1|87900.1|87950.1|87900.1|87937|87887|48
1650029130000|2022-04-15 13:25:30|87950|87900|87948.6|87898.6|87952.4|87902.4|87948.5|87898.5|27
1650029140000|2022-04-15 13:25:40|87948.4|87898.4|87948.6|87898.6|87949.1|87899.1|87948.4|87898.4|12
1650029150000|2022-04-15 13:25:50|87948.3|87898.3|87948.4|87898.4|87949.4|87899.4|87947.9|87897.9|19
1650029160000|2022-04-15 13:26:00|87948|87898|87945.1|87895.1|87948.3|87898.3|87943.6|87893.6|21
1650029170000|2022-04-15 13:26:10|87946.3|87896.3|87944.8|87894.8|87946.4|87896.4|87943.1|87893.1|16
1650029180000|2022-04-15 13:26:20|87945|87895|87949.6|87899.6|87952.2|87902.2|87944.4|87894.4|21
1650029190000|2022-04-15 13:26:30|87950.2|87900.2|87949.7|87899.7|87950.8|87900.8|87949.5|87899.5|12
1650029200000|2022-04-15 13:26:40|87950|87900|87951.4|87901.4|87951.9|87901.9|87949.7|87899.7|10
1650029210000|2022-04-15 13:26:50|87952.7|87902.7|87947.2|87897.2|87952.7|87902.7|87947.2|87897.2|9
1650029220000|2022-04-15 13:27:00|87947.9|87897.9|87948.2|87898.2|87948.5|87898.5|87947.1|87897.1|10
1650029230000|2022-04-15 13:27:10|87948|87898|87951.5|87901.5|87952.1|87902.1|87947.9|87897.9|16
1650029240000|2022-04-15 13:27:20|87952|87902|87950.4|87900.4|87952.1|87902.1|87949.7|87899.7|15
1650029250000|2022-04-15 13:27:30|87950|87900|87950.3|87900.3|87951.1|87901.1|87949.7|87899.7|16
1650029260000|2022-04-15 13:27:40|87950.8|87900.8|87950.3|87900.3|87950.8|87900.8|87950.1|87900.1|7
1650029270000|2022-04-15 13:27:50|87950|87900|87949.8|87899.8|87952.6|87902.6|87949|87899|9
1650029280000|2022-04-15 13:28:00|87949.9|87899.9|87949.6|87899.6|87953.5|87903.5|87949.4|87899.4|15
1650029290000|2022-04-15 13:28:10|87949.4|87899.4|87948.7|87898.7|87951|87901|87947.2|87897.2|10
1650029300000|2022-04-15 13:28:20|87948.2|87898.2|87951.2|87901.2|87953.2|87903.2|87948.2|87898.2|10
1650029310000|2022-04-15 13:28:30|87950.6|87900.6|87950.1|87900.1|87951.6|87901.6|87950.1|87900.1|8
1650029320000|2022-04-15 13:28:40|87950.6|87900.6|87949.8|87899.8|87953.7|87903.7|87947.6|87897.6|11
1650029330000|2022-04-15 13:28:50|87950.7|87900.7|87947.8|87897.8|87951.1|87901.1|87947.2|87897.2|7
1650029340000|2022-04-15 13:29:00|87947.9|87897.9|87950.5|87900.5|87954.3|87904.3|87947.9|87897.9|5
1650029350000|2022-04-15 13:29:10|87948.6|87898.6|87947.1|87897.1|87949.1|87899.1|87943.4|87893.4|13
1650029360000|2022-04-15 13:29:20|87947.3|87897.3|87950.4|87900.4|87953.8|87903.8|87947.3|87897.3|11
1650029370000|2022-04-15 13:29:30|87948.3|87898.3|87948.2|87898.2|87950.9|87900.9|87948.2|87898.2|8
1650029380000|2022-04-15 13:29:40|87948.1|87898.1|87948.2|87898.2|87948.6|87898.6|87947.8|87897.8|8
1650029390000|2022-04-15 13:29:50|87955.1|87905.1|87949.4|87899.4|87955.1|87905.1|87945.3|87895.3|13
1650029400000|2022-04-15 13:30:00|87946.6|87896.6|87950.5|87900.5|87952|87902|87945.6|87895.6|18
1650029410000|2022-04-15 13:30:10|87949.8|87899.8|87950.4|87900.4|87953.6|87903.6|87948|87898|18
1650029420000|2022-04-15 13:30:20|87949.4|87899.4|87951.7|87901.7|87952.4|87902.4|87949.3|87899.3|7
1650029430000|2022-04-15 13:30:30|87951.1|87901.1|87949|87899|87954.4|87904.4|87947.5|87897.5|12
1650029440000|2022-04-15 13:30:40|87948.8|87898.8|87952.3|87902.3|87964.8|87914.8|87948.8|87898.8|26
1650029450000|2022-04-15 13:30:50|87952|87902|87949.8|87899.8|87955.8|87905.8|87949.8|87899.8|29
1650029460000|2022-04-15 13:31:00|87955.1|87905.1|87951.9|87901.9|87955.1|87905.1|87950.4|87900.4|11
1650029470000|2022-04-15 13:31:10|87951.7|87901.7|87951.3|87901.3|87954.3|87904.3|87950|87900|11
1650029480000|2022-04-15 13:31:20|87951.8|87901.8|87952.3|87902.3|87952.3|87902.3|87950.1|87900.1|3
1650029490000|2022-04-15 13:31:30|87952.7|87902.7|87950|87900|87952.7|87902.7|87949|87899|10
1650029500000|2022-04-15 13:31:40|87948.6|87898.6|87949|87899|87953|87903|87947.3|87897.3|26
1650029510000|2022-04-15 13:31:50|87949.1|87899.1|87949.5|87899.5|87949.6|87899.6|87946.8|87896.8|16
1650029520000|2022-04-15 13:32:00|87948.9|87898.9|87950.5|87900.5|87950.5|87900.5|87947.3|87897.3|8
1650029530000|2022-04-15 13:32:10|87950.1|87900.1|87946.9|87896.9|87950.3|87900.3|87946|87896|21
1650029540000|2022-04-15 13:32:20|87946.6|87896.6|87944.8|87894.8|87948.8|87898.8|87943.5|87893.5|19
1650029550000|2022-04-15 13:32:30|87945.7|87895.7|87946|87896|87947.4|87897.4|87943.9|87893.9|19
1650029560000|2022-04-15 13:32:40|87945.8|87895.8|87948.5|87898.5|87949.1|87899.1|87945.8|87895.8|26
1650029570000|2022-04-15 13:32:50|87945.1|87895.1|87946.4|87896.4|87950.5|87900.5|87944.9|87894.9|13
1650029580000|2022-04-15 13:33:00|87946.9|87896.9|87949.8|87899.8|87950|87900|87946.6|87896.6|10
1650029590000|2022-04-15 13:33:10|87949.3|87899.3|87949.2|87899.2|87951.4|87901.4|87948.2|87898.2|6
1650029600000|2022-04-15 13:33:20|87947.5|87897.5|87947|87897|87948.9|87898.9|87946.1|87896.1|17
1650029610000|2022-04-15 13:33:30|87948.2|87898.2|87951.4|87901.4|87951.4|87901.4|87948.2|87898.2|3
1650029620000|2022-04-15 13:33:40|87951.3|87901.3|87948.2|87898.2|87951.3|87901.3|87948.2|87898.2|8
1650029630000|2022-04-15 13:33:50|87948.9|87898.9|87952.1|87902.1|87952.1|87902.1|87948.7|87898.7|8
1650029640000|2022-04-15 13:34:00|87953|87903|87953.9|87903.9|87954.5|87904.5|87953|87903|5
1650029650000|2022-04-15 13:34:10|87953.6|87903.6|87951.5|87901.5|87953.9|87903.9|87945.8|87895.8|8
1650029660000|2022-04-15 13:34:20|87950.9|87900.9|87950.7|87900.7|87953.5|87903.5|87948.1|87898.1|8
1650029670000|2022-04-15 13:34:30|87947.9|87897.9|87949|87899|87950.2|87900.2|87947.8|87897.8|11
1650029680000|2022-04-15 13:34:40|87950.5|87900.5|87952.3|87902.3|87953.5|87903.5|87949|87899|10
1650029690000|2022-04-15 13:34:50|87953.5|87903.5|87949.8|87899.8|87953.5|87903.5|87949.8|87899.8|8
1650029700000|2022-04-15 13:35:00|87950.3|87900.3|87952.2|87902.2|87954.3|87904.3|87948|87898|16
1650029710000|2022-04-15 13:35:10|87951.4|87901.4|87951.9|87901.9|87954.3|87904.3|87950|87900|16
1650029720000|2022-04-15 13:35:20|87952.4|87902.4|87950.8|87900.8|87954.1|87904.1|87950.8|87900.8|16
1650029730000|2022-04-15 13:35:30|87951.4|87901.4|87950.9|87900.9|87951.7|87901.7|87950.6|87900.6|11
1650029740000|2022-04-15 13:35:40|87951.2|87901.2|87952|87902|87953.1|87903.1|87950.2|87900.2|7
1650029750000|2022-04-15 13:35:50|87951.8|87901.8|87950.2|87900.2|87953|87903|87949.1|87899.1|6
1650029760000|2022-04-15 13:36:00|87949.5|87899.5|87949.4|87899.4|87952.9|87902.9|87946.9|87896.9|16
1650029770000|2022-04-15 13:36:10|87949.7|87899.7|87951.5|87901.5|87953.7|87903.7|87949.2|87899.2|14
1650029780000|2022-04-15 13:36:20|87950.3|87900.3|87951.2|87901.2|87952.1|87902.1|87949.9|87899.9|9
1650029790000|2022-04-15 13:36:30|87951.5|87901.5|87952|87902|87952.1|87902.1|87948.1|87898.1|10
1650029800000|2022-04-15 13:36:40|87950.7|87900.7|88038.8|87874|88042.9|87923.6|87949.9|87867.3|39
1650029810000|2022-04-15 13:36:50|88042.6|87866.7|88012.3|87886.8|88042.6|87925.6|87974.4|87866.7|25
1650029820000|2022-04-15 13:37:00|87973.1|87923.1|87978.6|87928.6|88015.4|87929.2|87971.2|87881|23
1650029830000|2022-04-15 13:37:10|87973.1|87923.1|88019.7|87893.7|88023.7|87932.6|87972.5|87890.1|28
1650029840000|2022-04-15 13:37:20|87982.9|87932.9|87978|87928|87985.6|87935.6|87976.8|87926.8|21
1650029850000|2022-04-15 13:37:30|87978.5|87928.5|87964|87914|88033.7|87937.4|87964|87881.3|33
1650029860000|2022-04-15 13:37:40|87963.4|87913.4|87956.3|87906.3|88020.9|87913.4|87953.2|87842.3|43
1650029870000|2022-04-15 13:37:50|87955.6|87905.6|87994.6|87864.3|88005.8|87911.8|87955.2|87855.6|33
1650029880000|2022-04-15 13:38:00|88002.3|87860.9|88004|87859|88004.2|87913.5|87956.5|87857.3|27
1650029890000|2022-04-15 13:38:10|88002.4|87863.5|87991.3|87857.3|88007.7|87904.3|87954.3|87855.7|27
1650029900000|2022-04-15 13:38:20|87991.2|87859.6|87994.3|87852.9|88008|87868.6|87991.2|87852.7|23
1650029910000|2022-04-15 13:38:30|88012.5|87852.8|87998.6|87862.8|88013.8|87916|87965.7|87852.4|31
1650029920000|2022-04-15 13:38:40|87997.5|87867.5|88000|87864.8|88001|87914|87963.2|87863.3|20
1650029930000|2022-04-15 13:38:50|87998.2|87864.2|87998.8|87867.6|88001.4|87916.6|87964.7|87859.5|31
1650029940000|2022-04-15 13:39:00|87998|87870.7|87997.4|87861.7|88001.6|87915.4|87965.4|87858.3|27
1650029950000|2022-04-15 13:39:10|87963.5|87913.5|87996.7|87861.1|88004.5|87915.8|87954.8|87854.6|32
1650029960000|2022-04-15 13:39:20|87997.8|87868.4|88006.3|87849.9|88012.2|87913.3|87954.7|87845.2|65
1650029970000|2022-04-15 13:39:30|87999.4|87867.8|88005.3|87861.5|88008.1|87914.8|87964.8|87855.5|53
1650029980000|2022-04-15 13:39:40|87999|87862.4|87999.2|87861.5|88016.9|87865.6|87996.7|87849.1|55
1650029990000|2022-04-15 13:39:50|87964.3|87858.8|87998.8|87859|88017.5|87916|87964.3|87851.7|51
1650030000000|2022-04-15 13:40:00|87995.6|87862.3|88001.4|87831.9|88019.4|87913.2|87962.5|87831.9|55
1650030010000|2022-04-15 13:40:10|87999.3|87835|87999|87863.2|88002.5|87868|87989.7|87832|53
1650030020000|2022-04-15 13:40:20|88001.7|87860.1|88005.5|87868.5|88016.9|87878.1|87999.5|87859.5|52
1650030030000|2022-04-15 13:40:30|88008.6|87870.8|88010.9|87864.9|88013.1|87916.8|87957.6|87864.9|51
1650030040000|2022-04-15 13:40:40|87995.8|87868.7|87998.1|87865.6|88013.5|87914.4|87962.4|87862|46
1650030050000|2022-04-15 13:40:50|87997.7|87866.9|87998.2|87868.5|87998.7|87915.4|87956.3|87865.4|38
1650030060000|2022-04-15 13:41:00|87998.4|87868.7|88020.1|87865.1|88029.5|87919.9|87959.2|87862.1|50
1650030070000|2022-04-15 13:41:10|88024.5|87857.4|88019.2|87866.5|88024.5|87926.2|87970.8|87857.4|36
1650030080000|2022-04-15 13:41:20|88016.2|87866.8|88025.6|87868|88029.5|87879.7|88012.7|87863|51
1650030090000|2022-04-15 13:41:30|88025.5|87868.1|88014.9|87872|88028.6|87878.4|88009.1|87859.3|43
1650030100000|2022-04-15 13:41:40|88014.8|87874.5|88023.5|87870.3|88025.9|87926.3|87975.5|87867.3|44
1650030110000|2022-04-15 13:41:50|88020.1|87867.6|88011.4|87877.4|88029.3|87929.6|87973.3|87861.2|46
1650030120000|2022-04-15 13:42:00|88011.7|87875.9|88010.8|87874.4|88031.4|87921.8|87971.6|87861.1|53
1650030130000|2022-04-15 13:42:10|88011.2|87870|88013.7|87883|88022.1|87883.3|88006.8|87861.2|44
1650030140000|2022-04-15 13:42:20|88012.8|87883.1|88015.2|87876.7|88019.6|87883.2|88012.8|87869.8|31
1650030150000|2022-04-15 13:42:30|88016.6|87876.5|88012.8|87884.7|88018.8|87884.7|88010.5|87873.1|33
1650030160000|2022-04-15 13:42:40|88012.9|87885.4|88012.7|87868.1|88017.9|87885.7|88009.3|87862.3|42
1650030170000|2022-04-15 13:42:50|88011.8|87872.1|88014.6|87883.7|88017.2|87927.3|87977.3|87864.8|23
1650030180000|2022-04-15 13:43:00|88020.8|87878.8|88021.1|87862.5|88021.1|87920|87964.5|87862.5|34
1650030190000|2022-04-15 13:43:10|88017.6|87867.9|87975.4|87925.4|88017.6|87925.4|87975.4|87866.2|26
1650030200000|2022-04-15 13:43:20|88011|87871.3|88008.7|87871.2|88025.7|87879.2|88008.6|87866.3|33
1650030210000|2022-04-15 13:43:30|88007.3|87877.6|88011.6|87877.9|88020|87883.7|88007.3|87873.6|35
1650030220000|2022-04-15 13:43:40|88013.2|87876.4|88009.2|87875.2|88029.6|87879.8|88006.3|87858.5|49
1650030230000|2022-04-15 13:43:50|88009.3|87875.5|88009.1|87874.9|88018.9|87929.7|87970.4|87862.4|36
1650030240000|2022-04-15 13:44:00|88012.2|87858.6|88011.5|87869.6|88025.9|87929.9|87967.9|87858.6|41
1650030250000|2022-04-15 13:44:10|88015.5|87861.6|88013.1|87880.2|88027|87884|88011|87861.6|43
1650030260000|2022-04-15 13:44:20|88013|87879.9|88013.9|87878.2|88028.2|87882.2|88011.5|87871.2|51
1650030270000|2022-04-15 13:44:30|88028.1|87884.8|88020|87870.9|88029.1|87884.8|88012.1|87862|40
1650030280000|2022-04-15 13:44:40|88024|87866.2|88023.7|87867.3|88031.7|87875.3|88008.5|87861.9|39
1650030290000|2022-04-15 13:44:50|88025.2|87867.2|88021.6|87870.9|88026.2|87884.7|88012.8|87861.9|31
1650030300000|2022-04-15 13:45:00|88022.6|87871.2|88015|87881.1|88025.2|87882.4|88012.9|87871.2|33
1650030310000|2022-04-15 13:45:10|88015.4|87878.2|88027.3|87868.1|88031.5|87880.5|88008.6|87866.4|36
1650030320000|2022-04-15 13:45:20|88023.3|87870.4|88011.8|87875.5|88023.3|87923.5|87972.5|87868.5|40
1650030330000|2022-04-15 13:45:30|88011.4|87868.3|88010.6|87882.6|88029.1|87925.7|87973.7|87861.5|40
1650030340000|2022-04-15 13:45:40|88011.8|87880.7|88015.8|87875.8|88029.6|87920.6|87970.2|87861.4|41
1650030350000|2022-04-15 13:45:50|88018.2|87876.2|88016.9|87866.1|88024.7|87885.9|88010.5|87862.4|43
1650030360000|2022-04-15 13:46:00|88015.6|87866.7|88016.8|87875.7|88020|87882.4|88010.6|87866.4|30
1650030370000|2022-04-15 13:46:10|88013.5|87875.4|88016.9|87883.8|88021.3|87926.8|87976.6|87868.9|31
1650030380000|2022-04-15 13:46:20|88014.4|87886.2|88022.2|87870.7|88031.5|87926.2|87975.7|87859.8|39
1650030390000|2022-04-15 13:46:30|88024.6|87864.8|88013|87868|88032.4|87893.3|88009.7|87861.1|47
1650030400000|2022-04-15 13:46:40|88014.9|87867.6|88022.5|87860.8|88037.4|87923.3|87973.3|87860.8|35
1650030410000|2022-04-15 13:46:50|88017|87891.2|88012.9|87866.8|88020.9|87923.1|87967.1|87860.7|26
1650030420000|2022-04-15 13:47:00|88009.6|87870.9|88009.6|87875.5|88020.8|87879.3|88006.7|87867.3|35
1650030430000|2022-04-15 13:47:10|88011.1|87871.7|87977.6|87927.6|88014.3|87927.6|87977.6|87871|21
1650030440000|2022-04-15 13:47:20|88011.4|87878.3|88015.4|87876.1|88018.3|87924.3|87974.3|87871.6|25
1650030450000|2022-04-15 13:47:30|88013.4|87875.1|88014.5|87873.4|88017.6|87880.6|88009.3|87872.7|29
1650030460000|2022-04-15 13:47:40|88018.1|87872.9|88018.3|87865.8|88032.2|87877.9|88009.9|87859.2|29
1650030470000|2022-04-15 13:47:50|88014.5|87874.9|88011.4|87877.6|88021.2|87882.4|88008.6|87870.7|27
1650030480000|2022-04-15 13:48:00|88010.4|87879.3|88014.1|87889|88018.8|87924.9|87974.9|87866.7|13
1650030490000|2022-04-15 13:48:10|87976|87926|88020.2|87873.1|88024.9|87926|87976|87865.6|22
1650030500000|2022-04-15 13:48:20|88019.3|87868.6|88017.9|87878.4|88022.8|87931.8|87978.2|87866.9|26
1650030510000|2022-04-15 13:48:30|88024.1|87875.2|88008.5|87876.8|88024.1|87919.7|87963.9|87845.6|58
1650030520000|2022-04-15 13:48:40|88007.8|87867.1|88007.9|87880.8|88009.3|87921.6|87965.4|87867.1|56
1650030530000|2022-04-15 13:48:50|88012.3|87879|87962.2|87912.2|88012.3|87921.3|87962.2|87868.7|45
1650030540000|2022-04-15 13:49:00|87963.4|87913.4|87965.4|87915.4|88001.8|87919.7|87961|87871.8|39
1650030550000|2022-04-15 13:49:10|87964.9|87914.9|87964.4|87914.4|88001.7|87917.3|87962.1|87876.6|22
1650030560000|2022-04-15 13:49:20|87963.8|87913.8|87973.8|87923.8|88009.5|87926.5|87963.8|87881.2|29
1650030570000|2022-04-15 13:49:30|87974.9|87924.9|87967.5|87917.5|87979.5|87929.5|87961|87911|34
1650030580000|2022-04-15 13:49:40|87968.4|87918.4|87974.5|87924.5|88003.8|87928.4|87968|87862.7|35
1650030590000|2022-04-15 13:49:50|87974.8|87924.8|87999.6|87866.5|87999.6|87924.8|87966.1|87866.5|24
1650030600000|2022-04-15 13:50:00|87999.2|87866.1|87969.7|87919.7|88000|87923.1|87960|87863.2|21
1650030610000|2022-04-15 13:50:10|87969.8|87919.8|87969.5|87919.5|87969.8|87919.8|87967.7|87917.7|16
1650030620000|2022-04-15 13:50:20|87969.4|87919.4|87965.3|87915.3|87977.8|87927.8|87965.3|87915.3|19
1650030630000|2022-04-15 13:50:30|87967.1|87917.1|87974.8|87924.8|87979.7|87929.7|87963.5|87913.5|28
1650030640000|2022-04-15 13:50:40|87975.1|87925.1|87972|87922|87979.4|87929.4|87970.6|87920.6|23
1650030650000|2022-04-15 13:50:50|87972.5|87922.5|87964.8|87914.8|87973.3|87923.3|87961.1|87911.1|14
1650030660000|2022-04-15 13:51:00|87964.9|87914.9|87964.7|87914.7|87966.5|87916.5|87962.3|87912.3|14
1650030670000|2022-04-15 13:51:10|87964.2|87914.2|87968.4|87918.4|87972.2|87922.2|87961.5|87911.5|19
1650030680000|2022-04-15 13:51:20|87969|87919|87966.9|87916.9|87971.4|87921.4|87966.4|87916.4|20
1650030690000|2022-04-15 13:51:30|87967.8|87917.8|87971.3|87921.3|87976.4|87926.4|87967.8|87917.8|19
1650030700000|2022-04-15 13:51:40|87971.6|87921.6|87969.9|87919.9|87973.4|87923.4|87966|87916|28
1650030710000|2022-04-15 13:51:50|87968.7|87918.7|87967.3|87917.3|87970.8|87920.8|87957.2|87907.2|14
1650030720000|2022-04-15 13:52:00|87968.8|87918.8|87956.2|87906.2|87996.7|87918.8|87956.2|87869.4|27
1650030730000|2022-04-15 13:52:10|87960|87910|87971.5|87921.5|87973.3|87923.3|87960|87910|45
1650030740000|2022-04-15 13:52:20|87969.9|87919.9|87972.3|87922.3|87972.3|87922.3|87959.5|87909.5|42
1650030750000|2022-04-15 13:52:30|87970.5|87920.5|87960.4|87910.4|87974.7|87924.7|87960.4|87910.4|20
1650030760000|2022-04-15 13:52:40|87955.2|87905.2|87968|87918|87994.2|87918.3|87955.2|87862|31
1650030770000|2022-04-15 13:52:50|88006.1|87880|88008.5|87872.5|88008.5|87915.3|87962.5|87872.5|16
1650030780000|2022-04-15 13:53:00|88007|87873.9|87970.5|87920.5|88007.2|87923.7|87969.1|87873|16
1650030790000|2022-04-15 13:53:10|87970.7|87920.7|87969.8|87919.8|87973.8|87923.8|87969.4|87919.4|9
1650030800000|2022-04-15 13:53:20|87971.4|87921.4|87965.7|87915.7|87972.4|87922.4|87961.1|87911.1|16
1650030810000|2022-04-15 13:53:30|87966.1|87916.1|87963.7|87913.7|87969.5|87919.5|87962.4|87912.4|14
1650030820000|2022-04-15 13:53:40|87971.7|87921.7|87963.9|87913.9|87971.7|87921.7|87961.9|87911.9|33
1650030830000|2022-04-15 13:53:50|87963.2|87913.2|87965.7|87915.7|87968.6|87918.6|87963.2|87913.2|20
1650030840000|2022-04-15 13:54:00|87965.1|87915.1|87969.7|87919.7|87970.2|87920.2|87960.7|87910.7|15
1650030850000|2022-04-15 13:54:10|87967.2|87917.2|87967.6|87917.6|87968.9|87918.9|87967.2|87917.2|9
1650030860000|2022-04-15 13:54:20|87977.7|87927.7|87968.7|87918.7|87977.7|87927.7|87968.7|87918.7|8
1650030870000|2022-04-15 13:54:30|87970|87920|87970.1|87920.1|87979.4|87929.4|87967.4|87917.4|29
1650030880000|2022-04-15 13:54:40|87971.7|87921.7|87973|87923|87975.8|87925.8|87970.8|87920.8|13
1650030890000|2022-04-15 13:54:50|87970.9|87920.9|87968.6|87918.6|87971.3|87921.3|87964.1|87914.1|20
1650030900000|2022-04-15 13:55:00|87969.3|87919.3|87961.8|87911.8|87999.9|87919.3|87957.7|87870.8|43
1650030910000|2022-04-15 13:55:10|87961.2|87911.2|87961.2|87911.2|87962.4|87912.4|87959.2|87909.2|16
1650030920000|2022-04-15 13:55:20|87960.8|87910.8|87968.1|87918.1|87968.1|87918.1|87958|87908|11
1650030930000|2022-04-15 13:55:30|87968.3|87918.3|87964.3|87914.3|87968.3|87918.3|87962.4|87912.4|15
1650030940000|2022-04-15 13:55:40|87964.5|87914.5|87964.8|87914.8|87969.9|87919.9|87960.5|87910.5|38
1650030950000|2022-04-15 13:55:50|87961.7|87911.7|87962.6|87912.6|87963.6|87913.6|87959.7|87909.7|20
1650030960000|2022-04-15 13:56:00|87963.3|87913.3|87966.3|87916.3|87969.4|87919.4|87962.7|87912.7|20
1650030970000|2022-04-15 13:56:10|87966.6|87916.6|87965.8|87915.8|87966.6|87916.6|87965.3|87915.3|8
1650030980000|2022-04-15 13:56:20|87965.7|87915.7|87963.1|87913.1|87969.3|87919.3|87962.8|87912.8|13
1650030990000|2022-04-15 13:56:30|87963.2|87913.2|87964.5|87914.5|87965.3|87915.3|87963.1|87913.1|12
1650031000000|2022-04-15 13:56:40|87972.2|87922.2|87971.4|87921.4|87975|87925|87970.6|87920.6|6
1650031010000|2022-04-15 13:56:50|87973|87923|87965.4|87915.4|87973|87923|87963.3|87913.3|8
1650031020000|2022-04-15 13:57:00|87964.7|87914.7|87963.4|87913.4|87965.4|87915.4|87963.4|87913.4|6
1650031030000|2022-04-15 13:57:10|87963.2|87913.2|87968.4|87918.4|87974.9|87924.9|87963.2|87913.2|9
1650031040000|2022-04-15 13:57:20|87969.4|87919.4|87966.3|87916.3|87974|87924|87965.3|87915.3|21
1650031050000|2022-04-15 13:57:30|87966.7|87916.7|87966.9|87916.9|87968.6|87918.6|87966.7|87916.7|6
1650031060000|2022-04-15 13:57:40|87966.8|87916.8|87962.6|87912.6|87967.5|87917.5|87962.6|87912.6|7
1650031070000|2022-04-15 13:57:50|87963.5|87913.5|87962.5|87912.5|87969|87919|87961.3|87911.3|15
1650031080000|2022-04-15 13:58:00|87965|87915|87961.6|87911.6|87968.3|87918.3|87961.2|87911.2|19
1650031090000|2022-04-15 13:58:10|87961.8|87911.8|87964.6|87914.6|87969.2|87919.2|87961.4|87911.4|29
1650031100000|2022-04-15 13:58:20|87964.9|87914.9|87959.3|87909.3|87965.5|87915.5|87955.1|87905.1|46
1650031110000|2022-04-15 13:58:30|87960.2|87910.2|87963.7|87913.7|87965.9|87915.9|87958.9|87908.9|26
1650031120000|2022-04-15 13:58:40|87963.2|87913.2|87964.3|87914.3|87970.1|87920.1|87963.2|87913.2|18
1650031130000|2022-04-15 13:58:50|87964.4|87914.4|87957.2|87907.2|87969.5|87919.5|87957.2|87907.2|27
1650031140000|2022-04-15 13:59:00|87959.3|87909.3|87940|87890|87962.3|87912.3|87940|87890|33
1650031150000|2022-04-15 13:59:10|87944.1|87894.1|87943.3|87893.3|87947.6|87897.6|87938.4|87888.4|41
1650031160000|2022-04-15 13:59:20|87943.5|87893.5|87940|87890|87977.1|87900.4|87935.3|87846.7|61
1650031170000|2022-04-15 13:59:30|87938.9|87888.9|87943.8|87893.8|87943.8|87893.8|87926.1|87876.1|51
1650031180000|2022-04-15 13:59:40|87943|87893|87944.3|87894.3|87948.7|87898.7|87940.6|87890.6|54
1650031190000|2022-04-15 13:59:50|87945.6|87895.6|87934.6|87884.6|87945.6|87895.6|87934.6|87884.6|38
1650031200000|2022-04-15 14:00:00|87934.5|87884.5|87951.3|87901.3|87955.7|87905.7|87934.5|87884.5|47
1650031210000|2022-04-15 14:00:10|87950.6|87900.6|87949.9|87899.9|87952.5|87902.5|87947.8|87897.8|25
1650031220000|2022-04-15 14:00:20|87950.4|87900.4|87955|87905|87955|87905|87950.4|87900.4|19
1650031230000|2022-04-15 14:00:30|87957.2|87907.2|87955.3|87905.3|87958|87908|87955.3|87905.3|12
1650031240000|2022-04-15 14:00:40|87955.7|87905.7|87957.6|87907.6|87960|87910|87955.5|87905.5|10
1650031250000|2022-04-15 14:00:50|87957.1|87907.1|87950.9|87900.9|87957.1|87907.1|87947.2|87897.2|10
1650031260000|2022-04-15 14:01:00|87951.5|87901.5|87959.3|87909.3|87959.7|87909.7|87951.5|87901.5|10
1650031270000|2022-04-15 14:01:10|87962.6|87912.6|87960.2|87910.2|87962.6|87912.6|87959.5|87909.5|10
1650031280000|2022-04-15 14:01:20|87959.6|87909.6|87961.8|87911.8|87961.8|87911.8|87957.6|87907.6|14
1650031290000|2022-04-15 14:01:30|87962.5|87912.5|87958.9|87908.9|87986.2|87915.3|87958.3|87858.4|17
1650031300000|2022-04-15 14:01:40|87959.5|87909.5|87962.2|87912.2|87964.9|87914.9|87959.2|87909.2|16
1650031310000|2022-04-15 14:01:50|87962|87912|87962.6|87912.6|87962.6|87912.6|87960.7|87910.7|9
1650031320000|2022-04-15 14:02:00|87964.5|87914.5|87954.4|87904.4|87964.5|87914.5|87954.4|87904.4|12
1650031330000|2022-04-15 14:02:10|87966.6|87916.6|87967.2|87917.2|87967.2|87917.2|87960.8|87910.8|14
1650031340000|2022-04-15 14:02:20|87964|87914|87972.6|87922.6|87974.2|87924.2|87960.3|87910.3|22
1650031350000|2022-04-15 14:02:30|87971.5|87921.5|87968.5|87918.5|87973.5|87923.5|87962.2|87912.2|25
1650031360000|2022-04-15 14:02:40|87970|87920|87969|87919|87970|87920|87962.4|87912.4|13
1650031370000|2022-04-15 14:02:50|87970.3|87920.3|87968.4|87918.4|87970.3|87920.3|87962.6|87912.6|14
1650031380000|2022-04-15 14:03:00|87968.7|87918.7|87968.1|87918.1|87972.3|87922.3|87966.8|87916.8|25
1650031390000|2022-04-15 14:03:10|87969.5|87919.5|87967.3|87917.3|87969.5|87919.5|87966.2|87916.2|21
1650031400000|2022-04-15 14:03:20|87966.6|87916.6|87967.1|87917.1|87968.2|87918.2|87965.9|87915.9|15
1650031410000|2022-04-15 14:03:30|87967.2|87917.2|87966.5|87916.5|87968.1|87918.1|87966|87916|12
1650031420000|2022-04-15 14:03:40|87966.6|87916.6|87969.5|87919.5|87981.2|87931.2|87962.4|87912.4|18
1650031430000|2022-04-15 14:03:50|87970.8|87920.8|87972.4|87922.4|87976|87926|87967.6|87917.6|31
1650031440000|2022-04-15 14:04:00|87972.7|87922.7|87971.6|87921.6|87973.8|87923.8|87971|87921|20
1650031450000|2022-04-15 14:04:10|87973.7|87923.7|87972.5|87922.5|87973.7|87923.7|87971.7|87921.7|14
1650031460000|2022-04-15 14:04:20|87973.1|87923.1|87970.9|87920.9|87973.9|87923.9|87970.3|87920.3|23
1650031470000|2022-04-15 14:04:30|87971|87921|87972.2|87922.2|87973.7|87923.7|87971|87921|27
1650031480000|2022-04-15 14:04:40|87971.3|87921.3|87972|87922|87973.3|87923.3|87971.2|87921.2|11
1650031490000|2022-04-15 14:04:50|87971.1|87921.1|87967.3|87917.3|87971.3|87921.3|87967.1|87917.1|6
1650031500000|2022-04-15 14:05:00|87967|87917|87967.4|87917.4|87968.4|87918.4|87967|87917|4
1650031510000|2022-04-15 14:05:10|87967.5|87917.5|87976|87926|87976|87926|87967.5|87917.5|20
1650031520000|2022-04-15 14:05:20|87974.7|87924.7|87977.1|87927.1|87977.1|87927.1|87969.9|87919.9|13
1650031530000|2022-04-15 14:05:30|87972.7|87922.7|87972.8|87922.8|87978|87928|87969.7|87919.7|18
1650031540000|2022-04-15 14:05:40|87973.5|87923.5|87972.5|87922.5|87974|87924|87966.2|87916.2|16
1650031550000|2022-04-15 14:05:50|87969.3|87919.3|87969.7|87919.7|87972.6|87922.6|87969.3|87919.3|9
1650031560000|2022-04-15 14:06:00|87971.3|87921.3|87969.4|87919.4|87971.3|87921.3|87969.4|87919.4|6
1650031570000|2022-04-15 14:06:10|87970.1|87920.1|87962.2|87912.2|87970.1|87920.1|87962.2|87912.2|6
1650031580000|2022-04-15 14:06:20|87964.3|87914.3|87969.8|87919.8|87975.4|87925.4|87964.3|87914.3|17
1650031590000|2022-04-15 14:06:30|87969.4|87919.4|87972|87922|87982.7|87932.7|87968.6|87918.6|19
1650031600000|2022-04-15 14:06:40|87971.1|87921.1|87974.5|87924.5|87975.6|87925.6|87970.4|87920.4|10
1650031610000|2022-04-15 14:06:50|87973|87923|87971.9|87921.9|87973|87923|87971.9|87921.9|4
1650031620000|2022-04-15 14:07:00|87973.5|87923.5|87971.3|87921.3|87973.5|87923.5|87969.8|87919.8|4
1650031630000|2022-04-15 14:07:10|87974.5|87924.5|87976.1|87926.1|87979|87929|87971.2|87921.2|21
1650031640000|2022-04-15 14:07:20|87975.7|87925.7|87976.6|87926.6|87978.5|87928.5|87974.2|87924.2|18
1650031650000|2022-04-15 14:07:30|87979.3|87929.3|87969.7|87919.7|87979.3|87929.3|87969.1|87919.1|22
1650031660000|2022-04-15 14:07:40|87970|87920|87969.4|87919.4|87970|87920|87969.4|87919.4|2
1650031670000|2022-04-15 14:07:50|87969.2|87919.2|87975|87925|87975.9|87925.9|87969.2|87919.2|19
1650031680000|2022-04-15 14:08:00|87974.3|87924.3|87971.6|87921.6|87974.6|87924.6|87969.6|87919.6|14
1650031690000|2022-04-15 14:08:10|87974.5|87924.5|87972.5|87922.5|87974.5|87924.5|87971.5|87921.5|7
1650031700000|2022-04-15 14:08:20|87976.4|87926.4|87974.7|87924.7|87981.5|87931.5|87969.4|87919.4|24
1650031710000|2022-04-15 14:08:30|87973.5|87923.5|87972.7|87922.7|87977.2|87927.2|87971.4|87921.4|24
1650031720000|2022-04-15 14:08:40|87972.2|87922.2|87975.3|87925.3|87975.3|87925.3|87970.6|87920.6|22
1650031730000|2022-04-15 14:08:50|87975.1|87925.1|87975.2|87925.2|87976.9|87926.9|87975.1|87925.1|4
1650031740000|2022-04-15 14:09:00|87977.4|87927.4|87973|87923|87977.4|87927.4|87972.4|87922.4|7
1650031750000|2022-04-15 14:09:10|87973.6|87923.6|87973.4|87923.4|87974.6|87924.6|87972.4|87922.4|17
1650031760000|2022-04-15 14:09:20|87971.4|87921.4|87973.4|87923.4|87974.7|87924.7|87968.9|87918.9|35
1650031770000|2022-04-15 14:09:30|87973.9|87923.9|87973.3|87923.3|87974.1|87924.1|87971.2|87921.2|26
1650031780000|2022-04-15 14:09:40|87972.8|87922.8|87974.1|87924.1|87975.9|87925.9|87972.2|87922.2|16
1650031790000|2022-04-15 14:09:50|87973.2|87923.2|87968.5|87918.5|87979.6|87929.6|87968.2|87918.2|11
1650031800000|2022-04-15 14:10:00|87976.2|87926.2|87974|87924|87979.8|87929.8|87973.4|87923.4|28
1650031810000|2022-04-15 14:10:10|87974.6|87924.6|87977.9|87927.9|87977.9|87927.9|87969.2|87919.2|19
1650031820000|2022-04-15 14:10:20|87978.1|87928.1|87977.4|87927.4|87978.1|87928.1|87972.6|87922.6|15
1650031830000|2022-04-15 14:10:30|87977.5|87927.5|87976.6|87926.6|87978|87928|87976.5|87926.5|14
1650031840000|2022-04-15 14:10:40|87976.3|87926.3|87978.4|87928.4|87980|87930|87975.7|87925.7|6
1650031850000|2022-04-15 14:10:50|87978.7|87928.7|87972.8|87922.8|87981.7|87931.7|87972.8|87922.8|11
1650031860000|2022-04-15 14:11:00|87969.5|87919.5|87973.5|87923.5|87977.3|87927.3|87968.1|87918.1|13
1650031870000|2022-04-15 14:11:10|87972.4|87922.4|87973.5|87923.5|87977.2|87927.2|87972.4|87922.4|15
1650031880000|2022-04-15 14:11:20|87973|87923|87975.9|87925.9|87977.4|87927.4|87972.5|87922.5|4
1650031890000|2022-04-15 14:11:30|87977.8|87927.8|87975.9|87925.9|87977.8|87927.8|87975.9|87925.9|5
1650031900000|2022-04-15 14:11:40|87976.5|87926.5|87976.4|87926.4|87977.9|87927.9|87975.2|87925.2|7
1650031910000|2022-04-15 14:11:50|87976.9|87926.9|87970.8|87920.8|87987.2|87937.2|87970|87920|18
1650031920000|2022-04-15 14:12:00|87979.5|87929.5|87971.6|87921.6|87981.3|87931.3|87967.7|87917.7|15
1650031930000|2022-04-15 14:12:10|87971.1|87921.1|87973.6|87923.6|87974.3|87924.3|87970.5|87920.5|12
1650031940000|2022-04-15 14:12:20|87973|87923|87977.1|87927.1|87977.1|87927.1|87972.5|87922.5|10
1650031950000|2022-04-15 14:12:30|87975.6|87925.6|87975.7|87925.7|87975.9|87925.9|87972.2|87922.2|13
1650031960000|2022-04-15 14:12:40|87975.4|87925.4|87974.5|87924.5|87982.6|87932.6|87972.7|87922.7|21
1650031970000|2022-04-15 14:12:50|87976.5|87926.5|87974.3|87924.3|87978.7|87928.7|87973.4|87923.4|13
1650031980000|2022-04-15 14:13:00|87979.3|87929.3|87978.7|87928.7|87981.9|87931.9|87972.1|87922.1|24
1650031990000|2022-04-15 14:13:10|87978.6|87928.6|87975.9|87925.9|87978.6|87928.6|87971.9|87921.9|11
1650032000000|2022-04-15 14:13:20|87977.8|87927.8|87972.2|87922.2|87978.5|87928.5|87972.2|87922.2|14
1650032010000|2022-04-15 14:13:30|87974.6|87924.6|87975.8|87925.8|87975.8|87925.8|87972.2|87922.2|17
1650032020000|2022-04-15 14:13:40|87975.7|87925.7|87972.7|87922.7|87975.7|87925.7|87971.6|87921.6|13
1650032030000|2022-04-15 14:13:50|87970.7|87920.7|87969.1|87919.1|87978.5|87928.5|87967.5|87917.5|14
1650032040000|2022-04-15 14:14:00|87968.8|87918.8|87968|87918|87969.8|87919.8|87967.8|87917.8|16
1650032050000|2022-04-15 14:14:10|87969.8|87919.8|87972.3|87922.3|87972.3|87922.3|87968.8|87918.8|4
1650032060000|2022-04-15 14:14:20|87970.9|87920.9|87970.5|87920.5|87972.4|87922.4|87969.8|87919.8|17
1650032070000|2022-04-15 14:14:30|87970.6|87920.6|87968.2|87918.2|87970.7|87920.7|87967.4|87917.4|20
1650032080000|2022-04-15 14:14:40|87967.3|87917.3|87967.9|87917.9|87968.3|87918.3|87967.3|87917.3|9
1650032090000|2022-04-15 14:14:50|87969.8|87919.8|87970|87920|87970.9|87920.9|87967.8|87917.8|19
1650032100000|2022-04-15 14:15:00|87969.8|87919.8|87969.5|87919.5|87970.3|87920.3|87968.3|87918.3|24
1650032110000|2022-04-15 14:15:10|87969.6|87919.6|87968.1|87918.1|87969.8|87919.8|87967.9|87917.9|20
1650032120000|2022-04-15 14:15:20|87967.9|87917.9|87970.2|87920.2|87970.7|87920.7|87967.7|87917.7|15
1650032130000|2022-04-15 14:15:30|87970.1|87920.1|87969.4|87919.4|87970.7|87920.7|87969.3|87919.3|13
1650032140000|2022-04-15 14:15:40|87970.5|87920.5|87971.5|87921.5|87972.8|87922.8|87970.1|87920.1|12
1650032150000|2022-04-15 14:15:50|87970.7|87920.7|87972|87922|87972|87922|87970.4|87920.4|13
1650032160000|2022-04-15 14:16:00|87972.8|87922.8|87983.5|87933.5|87986.6|87936.6|87970.4|87920.4|27
1650032170000|2022-04-15 14:16:10|87983.9|87933.9|87990|87940|87990|87940|87983.5|87933.5|22
1650032180000|2022-04-15 14:16:20|87989.2|87939.2|87986.6|87936.6|87989.2|87939.2|87986.3|87936.3|22
1650032190000|2022-04-15 14:16:30|87986.1|87936.1|87986.6|87936.6|87989.1|87939.1|87986.1|87936.1|14
1650032200000|2022-04-15 14:16:40|87986.4|87936.4|87985.2|87935.2|87987.5|87937.5|87985.2|87935.2|9
1650032210000|2022-04-15 14:16:50|87985.1|87935.1|87987.1|87937.1|87988.8|87938.8|87984.4|87934.4|6
1650032220000|2022-04-15 14:17:00|87986.5|87936.5|87984.1|87934.1|87987.1|87937.1|87984.1|87934.1|24
1650032230000|2022-04-15 14:17:10|87985.8|87935.8|87987|87937|87988.1|87938.1|87985.1|87935.1|15
1650032240000|2022-04-15 14:17:20|87987.6|87937.6|87987.9|87937.9|87988.3|87938.3|87987.2|87937.2|10
1650032250000|2022-04-15 14:17:30|87987.3|87937.3|87985.9|87935.9|87987.3|87937.3|87984.5|87934.5|6
1650032260000|2022-04-15 14:17:40|87988.4|87938.4|87987.2|87937.2|87988.4|87938.4|87985.8|87935.8|13
1650032270000|2022-04-15 14:17:50|87986.7|87936.7|87992.5|87942.5|87992.5|87942.5|87986.2|87936.2|27
1650032280000|2022-04-15 14:18:00|87991.5|87941.5|87987.5|87937.5|87993.8|87943.8|87987.5|87937.5|33
1650032290000|2022-04-15 14:18:10|87987.2|87937.2|87984.1|87934.1|87987.2|87937.2|87983.8|87933.8|18
1650032300000|2022-04-15 14:18:20|87984.2|87934.2|87984.1|87934.1|87985.2|87935.2|87983.9|87933.9|9
1650032310000|2022-04-15 14:18:30|87984|87934|87984.2|87934.2|87984.8|87934.8|87983.4|87933.4|19
1650032320000|2022-04-15 14:18:40|87984.5|87934.5|87985.5|87935.5|87985.5|87935.5|87983.2|87933.2|8
1650032330000|2022-04-15 14:18:50|87984.5|87934.5|87983.7|87933.7|87984.5|87934.5|87983.6|87933.6|5
1650032340000|2022-04-15 14:19:00|87983.9|87933.9|87986.8|87936.8|87987.4|87937.4|87981.7|87931.7|7
1650032350000|2022-04-15 14:19:10|87985.8|87935.8|87984.8|87934.8|87985.8|87935.8|87984.8|87934.8|7
1650032360000|2022-04-15 14:19:20|87985|87935|87982.2|87932.2|87986.4|87936.4|87981.8|87931.8|11
1650032370000|2022-04-15 14:19:30|87982.4|87932.4|87987.7|87937.7|87987.7|87937.7|87982.4|87932.4|3
1650032380000|2022-04-15 14:19:40|87986.2|87936.2|87983.8|87933.8|87986.2|87936.2|87983.2|87933.2|6
1650032390000|2022-04-15 14:19:50|87982.4|87932.4|87988.3|87938.3|87988.3|87938.3|87980.9|87930.9|3
1650032400000|2022-04-15 14:20:00|87984.8|87934.8|87983.9|87933.9|87984.8|87934.8|87983.8|87933.8|3
1650032410000|2022-04-15 14:20:10|87983.8|87933.8|87981.1|87931.1|87983.8|87933.8|87981.1|87931.1|5
1650032420000|2022-04-15 14:20:20|87981|87931|87984|87934|87985.1|87935.1|87980.5|87930.5|10
1650032430000|2022-04-15 14:20:30|87984.2|87934.2|87982|87932|87984.2|87934.2|87981.5|87931.5|26
1650032440000|2022-04-15 14:20:40|87981.3|87931.3|87980|87930|87981.4|87931.4|87979.9|87929.9|7
1650032450000|2022-04-15 14:20:50|87979.9|87929.9|87977.5|87927.5|87985.3|87935.3|87977.5|87927.5|10
1650032460000|2022-04-15 14:21:00|87974.2|87924.2|87978.3|87928.3|87981.4|87931.4|87974.2|87924.2|9
1650032470000|2022-04-15 14:21:10|87978.8|87928.8|87978.8|87928.8|87980.2|87930.2|87978.8|87928.8|10
1650032480000|2022-04-15 14:21:20|87978.5|87928.5|87978|87928|87979.2|87929.2|87978|87928|4
1650032490000|2022-04-15 14:21:30|87978.1|87928.1|87979.5|87929.5|87982.5|87932.5|87978.1|87928.1|6
1650032500000|2022-04-15 14:21:40|87980.4|87930.4|87978|87928|87980.5|87930.5|87978|87928|6
1650032510000|2022-04-15 14:21:50|87979.2|87929.2|87976.8|87926.8|87981.8|87931.8|87976.8|87926.8|13
1650032520000|2022-04-15 14:22:00|87977|87927|87977.3|87927.3|87978|87928|87977|87927|5
1650032530000|2022-04-15 14:22:10|87978.4|87928.4|87978.4|87928.4|87979|87929|87977.7|87927.7|11
1650032540000|2022-04-15 14:22:20|87977.9|87927.9|87978.9|87928.9|87984.2|87934.2|87977.9|87927.9|6
1650032550000|2022-04-15 14:22:30|87981.1|87931.1|87977.4|87927.4|87981.1|87931.1|87977.4|87927.4|6
1650032560000|2022-04-15 14:22:40|87982.7|87932.7|87979.4|87929.4|87982.7|87932.7|87979.2|87929.2|9
1650032570000|2022-04-15 14:22:50|87979.5|87929.5|87979|87929|87980.1|87930.1|87978|87928|7
1650032580000|2022-04-15 14:23:00|87985.4|87935.4|87986.7|87936.7|87986.7|87936.7|87984.8|87934.8|4
1650032590000|2022-04-15 14:23:10|87986|87936|87976|87926|87986|87936|87975.5|87925.5|5
1650032600000|2022-04-15 14:23:20|87985.8|87935.8|87976.9|87926.9|87985.8|87935.8|87976.1|87926.1|8
1650032610000|2022-04-15 14:23:30|87978.1|87928.1|87979.4|87929.4|87979.4|87929.4|87977.2|87927.2|9
1650032620000|2022-04-15 14:23:40|87978.9|87928.9|87980|87930|87988|87938|87978.9|87928.9|7
1650032630000|2022-04-15 14:23:50|87979.9|87929.9|87979.5|87929.5|87979.9|87929.9|87977.3|87927.3|12
1650032640000|2022-04-15 14:24:00|87979.9|87929.9|87978.5|87928.5|87980|87930|87978.2|87928.2|6
1650032650000|2022-04-15 14:24:10|87978.6|87928.6|87978.1|87928.1|87987.2|87937.2|87978.1|87928.1|10
1650032660000|2022-04-15 14:24:20|87983.1|87933.1|87973.7|87923.7|87983.1|87933.1|87973.7|87923.7|8
1650032670000|2022-04-15 14:24:30|87977.6|87927.6|87980.9|87930.9|87980.9|87930.9|87976.6|87926.6|6
1650032680000|2022-04-15 14:24:40|87980.2|87930.2|87978.3|87928.3|87980.2|87930.2|87977.8|87927.8|10
1650032690000|2022-04-15 14:24:50|87978.2|87928.2|87980.4|87930.4|87980.4|87930.4|87976.5|87926.5|8
1650032700000|2022-04-15 14:25:00|87980.2|87930.2|87978.5|87928.5|87980.3|87930.3|87978.5|87928.5|6
1650032710000|2022-04-15 14:25:10|87978.8|87928.8|87979.5|87929.5|87982.5|87932.5|87978.8|87928.8|5
1650032720000|2022-04-15 14:25:20|87978.9|87928.9|87980.7|87930.7|87982.2|87932.2|87978.9|87928.9|7
1650032730000|2022-04-15 14:25:30|87979.8|87929.8|87981.8|87931.8|87990.9|87940.9|87979.2|87929.2|8
1650032740000|2022-04-15 14:25:40|87982.1|87932.1|87980.9|87930.9|87982.7|87932.7|87980.7|87930.7|7
1650032750000|2022-04-15 14:25:50|87982.6|87932.6|87982.5|87932.5|87984.7|87934.7|87979.3|87929.3|7
1650032760000|2022-04-15 14:26:00|87982.4|87932.4|87980.9|87930.9|87984.1|87934.1|87980.1|87930.1|8
1650032770000|2022-04-15 14:26:10|87979.8|87929.8|87981|87931|87981.8|87931.8|87979.6|87929.6|5
1650032780000|2022-04-15 14:26:20|87980.7|87930.7|87979.3|87929.3|87981.8|87931.8|87978.8|87928.8|9
1650032790000|2022-04-15 14:26:30|87979.2|87929.2|87977.5|87927.5|87979.2|87929.2|87977.4|87927.4|8
1650032810000|2022-04-15 14:26:50|87978|87928|87980.1|87930.1|87987.6|87937.6|87977.8|87927.8|14
1650032820000|2022-04-15 14:27:00|87980.5|87930.5|87982.2|87932.2|87983.3|87933.3|87978.8|87928.8|11
1650032830000|2022-04-15 14:27:10|87981|87931|87979.5|87929.5|87981|87931|87978.2|87928.2|17
1650032840000|2022-04-15 14:27:20|87980.6|87930.6|87976.7|87926.7|87980.6|87930.6|87976.7|87926.7|10
1650032850000|2022-04-15 14:27:30|87977.2|87927.2|87981.6|87931.6|87983.1|87933.1|87976.2|87926.2|8
1650032860000|2022-04-15 14:27:40|87980.7|87930.7|87977.8|87927.8|87980.7|87930.7|87977.6|87927.6|9
1650032870000|2022-04-15 14:27:50|87979.1|87929.1|87981.2|87931.2|87981.6|87931.6|87977.4|87927.4|7
1650032880000|2022-04-15 14:28:00|87980.3|87930.3|87979.1|87929.1|87980.9|87930.9|87978.3|87928.3|8
1650032890000|2022-04-15 14:28:10|87980.5|87930.5|87983.4|87933.4|87983.4|87933.4|87976.8|87926.8|5
1650032900000|2022-04-15 14:28:20|87983.5|87933.5|87982.3|87932.3|87983.5|87933.5|87981.3|87931.3|7
1650032910000|2022-04-15 14:28:30|87980.8|87930.8|87979.7|87929.7|87980.8|87930.8|87979|87929|13
1650032920000|2022-04-15 14:28:40|87979.2|87929.2|87983.5|87933.5|87983.5|87933.5|87978.6|87928.6|11
1650032930000|2022-04-15 14:28:50|87984.6|87934.6|87979.3|87929.3|87984.6|87934.6|87975.5|87925.5|12
1650032940000|2022-04-15 14:29:00|87985.6|87935.6|87980.7|87930.7|87985.6|87935.6|87979.5|87929.5|14
1650032950000|2022-04-15 14:29:10|87978.2|87928.2|87979|87929|87979.8|87929.8|87977.7|87927.7|14
1650032960000|2022-04-15 14:29:20|87979.4|87929.4|87981.8|87931.8|87981.8|87931.8|87978.5|87928.5|12
1650032970000|2022-04-15 14:29:30|87980.2|87930.2|87979.5|87929.5|87980.2|87930.2|87979.5|87929.5|2
1650032980000|2022-04-15 14:29:40|87978.8|87928.8|87982.1|87932.1|87982.1|87932.1|87978.8|87928.8|4
1650032990000|2022-04-15 14:29:50|87981.4|87931.4|87978.8|87928.8|87981.4|87931.4|87978.4|87928.4|7
1650033000000|2022-04-15 14:30:00|87979.1|87929.1|87980.6|87930.6|87980.6|87930.6|87977.9|87927.9|15
1650033010000|2022-04-15 14:30:10|87980.2|87930.2|87978.2|87928.2|87982.1|87932.1|87978|87928|10
1650033020000|2022-04-15 14:30:20|87978.1|87928.1|87978.7|87928.7|87978.7|87928.7|87978|87928|3
1650033030000|2022-04-15 14:30:30|87978.4|87928.4|87977|87927|87978.4|87928.4|87977|87927|6
1650033040000|2022-04-15 14:30:40|87976.3|87926.3|87976.8|87926.8|87981.2|87931.2|87975.4|87925.4|22
1650033050000|2022-04-15 14:30:50|87975.8|87925.8|87974.6|87924.6|87977.5|87927.5|87974.2|87924.2|11
1650033060000|2022-04-15 14:31:00|87976.2|87926.2|87977.3|87927.3|87978.6|87928.6|87974.6|87924.6|18
1650033070000|2022-04-15 14:31:10|87976.9|87926.9|87977.8|87927.8|87979.4|87929.4|87976.5|87926.5|25
1650033080000|2022-04-15 14:31:20|87977.6|87927.6|87975.9|87925.9|87977.6|87927.6|87975.3|87925.3|9
1650033090000|2022-04-15 14:31:30|87977.6|87927.6|87976.8|87926.8|87979.3|87929.3|87973.7|87923.7|12
1650033100000|2022-04-15 14:31:40|87977.4|87927.4|87977.2|87927.2|87978.3|87928.3|87976.1|87926.1|14
1650033110000|2022-04-15 14:31:50|87976.2|87926.2|87960.8|87910.8|87976.2|87926.2|87960.6|87910.6|25
1650033120000|2022-04-15 14:32:00|87961.5|87911.5|87963.8|87913.8|87965.4|87915.4|87959.6|87909.6|41
1650033130000|2022-04-15 14:32:10|87963.2|87913.2|87961.7|87911.7|87963.6|87913.6|87960.9|87910.9|16
1650033140000|2022-04-15 14:32:20|87962.1|87912.1|87962|87912|87966.9|87916.9|87961.2|87911.2|18
1650033150000|2022-04-15 14:32:30|87962.3|87912.3|87960.4|87910.4|87963.6|87913.6|87957.5|87907.5|24
1650033160000|2022-04-15 14:32:40|87961|87911|87957|87907|87968.6|87918.6|87953.5|87903.5|30
1650033170000|2022-04-15 14:32:50|87960.1|87910.1|87961.1|87911.1|87963.5|87913.5|87954.8|87904.8|26
1650033180000|2022-04-15 14:33:00|87964.1|87914.1|87958.7|87908.7|87964.1|87914.1|87958.7|87908.7|20
1650033190000|2022-04-15 14:33:10|87958.6|87908.6|87957.3|87907.3|88003.1|87923.5|87957.3|87872.8|31
1650033200000|2022-04-15 14:33:20|87958.2|87908.2|87959.5|87909.5|87965.7|87915.7|87958|87908|41
1650033210000|2022-04-15 14:33:30|87960.8|87910.8|87966.8|87916.8|87966.8|87916.8|87954.2|87904.2|22
1650033220000|2022-04-15 14:33:40|87967.2|87917.2|87969|87919|87969|87919|87963.3|87913.3|23
1650033230000|2022-04-15 14:33:50|87968|87918|87969.3|87919.3|87974|87924|87963.3|87913.3|25
1650033240000|2022-04-15 14:34:00|87969.5|87919.5|87959.7|87909.7|88001.3|87919.9|87959.3|87874.2|41
1650033250000|2022-04-15 14:34:10|87963|87913|87969.1|87919.1|88000.8|87919.1|87962.2|87874.4|47
1650033260000|2022-04-15 14:34:20|87968.7|87918.7|87961.6|87911.6|87968.7|87918.7|87961.6|87911.6|44
1650033270000|2022-04-15 14:34:30|87962|87912|87964.4|87914.4|87969.8|87919.8|87959.5|87909.5|28
1650033280000|2022-04-15 14:34:40|87963.5|87913.5|87962.3|87912.3|87967.8|87917.8|87962.3|87912.3|19
1650033290000|2022-04-15 14:34:50|87961|87911|87966.6|87916.6|87966.7|87916.7|87961|87911|20
1650033300000|2022-04-15 14:35:00|87964.1|87914.1|87964.5|87914.5|87967.3|87917.3|87962.5|87912.5|41
1650033310000|2022-04-15 14:35:10|87965.8|87915.8|87963.3|87913.3|87971.3|87921.3|87962.1|87912.1|39
1650033320000|2022-04-15 14:35:20|87962.9|87912.9|87969.1|87919.1|87969.5|87919.5|87958.6|87908.6|51
1650033330000|2022-04-15 14:35:30|87968.8|87918.8|87967.7|87917.7|87969.8|87919.8|87964.7|87914.7|46
1650033340000|2022-04-15 14:35:40|87967.3|87917.3|87966.6|87916.6|87971.3|87921.3|87964|87914|42
1650033350000|2022-04-15 14:35:50|87966.1|87916.1|87999.8|87873.5|88000.1|87921.8|87960.2|87872.9|53
1650033360000|2022-04-15 14:36:00|87998.6|87873.8|87964.5|87914.5|88000.1|87920.4|87960.5|87873.4|52
1650033370000|2022-04-15 14:36:10|87968.8|87918.8|87961.8|87911.8|87970.3|87920.3|87961.5|87911.5|46
1650033380000|2022-04-15 14:36:20|87962.1|87912.1|87958.9|87908.9|87963.7|87913.7|87958.4|87908.4|43
1650033390000|2022-04-15 14:36:30|87958.4|87908.4|87959|87909|87959.5|87909.5|87957|87907|36
1650033400000|2022-04-15 14:36:40|87969.2|87919.2|87959.1|87909.1|87969.2|87919.2|87959.1|87909.1|40
1650033410000|2022-04-15 14:36:50|87959.5|87909.5|87961.4|87911.4|87969.7|87919.7|87957.3|87907.3|42
1650033420000|2022-04-15 14:37:00|87960.5|87910.5|87960.6|87910.6|87962.6|87912.6|87956.7|87906.7|36
1650033430000|2022-04-15 14:37:10|87960|87910|87964.4|87914.4|87968.9|87918.9|87958.2|87908.2|40
1650033440000|2022-04-15 14:37:20|87964|87914|87961.7|87911.7|87964.9|87914.9|87958.8|87908.8|43
1650033450000|2022-04-15 14:37:30|87961.3|87911.3|87963.5|87913.5|87967.9|87917.9|87960.7|87910.7|37
1650033460000|2022-04-15 14:37:40|87964|87914|87968.5|87918.5|87970|87920|87961.1|87911.1|36
1650033470000|2022-04-15 14:37:50|87968.1|87918.1|87963.4|87913.4|87968.6|87918.6|87959.9|87909.9|39
1650033480000|2022-04-15 14:38:00|87962.2|87912.2|87967.1|87917.1|87970.4|87920.4|87961|87911|38
1650033490000|2022-04-15 14:38:10|87965.9|87915.9|87960.4|87910.4|87966.7|87916.7|87959.5|87909.5|33
1650033500000|2022-04-15 14:38:20|87960|87910|87962|87912|87963.6|87913.6|87959.6|87909.6|38
1650033510000|2022-04-15 14:38:30|87961.2|87911.2|87963.9|87913.9|87970.5|87920.5|87960.4|87910.4|45
1650033520000|2022-04-15 14:38:40|87964.6|87914.6|87966.8|87916.8|87968.6|87918.6|87961.8|87911.8|40
1650033530000|2022-04-15 14:38:50|87966.4|87916.4|87963.8|87913.8|87966.8|87916.8|87961.2|87911.2|41
1650033540000|2022-04-15 14:39:00|87963.5|87913.5|87968.5|87918.5|87978.2|87928.2|87961.2|87911.2|40
1650033550000|2022-04-15 14:39:10|87967.3|87917.3|87969.8|87919.8|87971.3|87921.3|87966.9|87916.9|36
1650033560000|2022-04-15 14:39:20|87969.5|87919.5|87967|87917|87971.6|87921.6|87965.9|87915.9|19
1650033570000|2022-04-15 14:39:30|87968.3|87918.3|87959.4|87909.4|87969.1|87919.1|87959.2|87909.2|46
1650033580000|2022-04-15 14:39:40|87963.1|87913.1|87965.1|87915.1|87973.2|87923.2|87958.8|87908.8|42
1650033590000|2022-04-15 14:39:50|87965.8|87915.8|87963.7|87913.7|87967.9|87917.9|87960.1|87910.1|33
1650033600000|2022-04-15 14:40:00|87963.8|87913.8|87968.8|87918.8|87973|87923|87961|87911|36
1650033610000|2022-04-15 14:40:10|87968.5|87918.5|87966.8|87916.8|87970.5|87920.5|87966|87916|39
1650033620000|2022-04-15 14:40:20|87966.4|87916.4|87965.4|87915.4|87968.2|87918.2|87964.8|87914.8|36
1650033630000|2022-04-15 14:40:30|87964.9|87914.9|87966.5|87916.5|87975.8|87925.8|87961.1|87911.1|41
1650033640000|2022-04-15 14:40:40|87970.7|87920.7|87964.4|87914.4|87971|87921|87964.4|87914.4|24
1650033650000|2022-04-15 14:40:50|87964.2|87914.2|87969.6|87919.6|87972.3|87922.3|87959.6|87909.6|31
1650033660000|2022-04-15 14:41:00|87967.6|87917.6|87965.5|87915.5|87971|87921|87965.2|87915.2|45
1650033670000|2022-04-15 14:41:10|87965.2|87915.2|87968.7|87918.7|87970.5|87920.5|87965.2|87915.2|44
1650033680000|2022-04-15 14:41:20|87969.6|87919.6|87969.2|87919.2|87971.3|87921.3|87965.5|87915.5|40
1650033690000|2022-04-15 14:41:30|87969.6|87919.6|87967.8|87917.8|87970.4|87920.4|87966.5|87916.5|46
1650033700000|2022-04-15 14:41:40|87967.3|87917.3|87961.1|87911.1|87969.4|87919.4|87960.8|87910.8|39
1650033710000|2022-04-15 14:41:50|87960.8|87910.8|87968.4|87918.4|87969.8|87919.8|87960.2|87910.2|41
1650033720000|2022-04-15 14:42:00|87968|87918|87967|87917|87970.3|87920.3|87965.4|87915.4|44
1650033730000|2022-04-15 14:42:10|87967.1|87917.1|87964.7|87914.7|87969.6|87919.6|87963.6|87913.6|43
1650033740000|2022-04-15 14:42:20|87964.2|87914.2|87967.1|87917.1|87977.3|87927.3|87963.2|87913.2|44
1650033750000|2022-04-15 14:42:30|87966.1|87916.1|87966.7|87916.7|87969.5|87919.5|87964.1|87914.1|40
1650033760000|2022-04-15 14:42:40|87966.5|87916.5|87999.6|87866.7|88002.5|87917.9|87966.5|87865.8|22
1650033770000|2022-04-15 14:42:50|88000.7|87866.5|87969.6|87919.6|88001.2|87924.2|87961.5|87866.5|39
1650033780000|2022-04-15 14:43:00|87969.9|87919.9|87968|87918|87971.3|87921.3|87967.5|87917.5|36
1650033790000|2022-04-15 14:43:10|87968.3|87918.3|87965.7|87915.7|87968.9|87918.9|87963.8|87913.8|32
1650033800000|2022-04-15 14:43:20|87966.2|87916.2|87965.9|87915.9|87986|87936|87964.8|87914.8|34
1650033810000|2022-04-15 14:43:30|87967.4|87917.4|87964.4|87914.4|87968.9|87918.9|87964.4|87914.4|36
1650033820000|2022-04-15 14:43:40|87964.7|87914.7|87962.6|87912.6|87967.6|87917.6|87962.6|87912.6|30
1650033830000|2022-04-15 14:43:50|87963|87913|87967.6|87917.6|87972.6|87922.6|87960.1|87910.1|35
1650033840000|2022-04-15 14:44:00|87968|87918|87971.6|87921.6|87972.3|87922.3|87967|87917|35
1650033850000|2022-04-15 14:44:10|87970.5|87920.5|87963.9|87913.9|87972.2|87922.2|87962.7|87912.7|34
1650033860000|2022-04-15 14:44:20|87964.4|87914.4|87971.6|87921.6|87975.2|87925.2|87964.4|87914.4|40
1650033870000|2022-04-15 14:44:30|87971.8|87921.8|87960.1|87910.1|87972.2|87922.2|87960.1|87910.1|28
1650033880000|2022-04-15 14:44:40|87960.2|87910.2|87965.9|87915.9|87969.4|87919.4|87960.2|87910.2|23
1650033890000|2022-04-15 14:44:50|87966.3|87916.3|87970.2|87920.2|87972.8|87922.8|87961.7|87911.7|12
1650033900000|2022-04-15 14:45:00|87972|87922|87969.2|87919.2|87972.9|87922.9|87968.1|87918.1|10
1650033910000|2022-04-15 14:45:10|87971.3|87921.3|87972.6|87922.6|87973.5|87923.5|87970.9|87920.9|15
1650033920000|2022-04-15 14:45:20|87971.5|87921.5|87959.3|87909.3|87971.5|87921.5|87959.3|87909.3|12
1650033930000|2022-04-15 14:45:30|87964.7|87914.7|87962.3|87912.3|87964.7|87914.7|87962|87912|6
1650033940000|2022-04-15 14:45:40|87966.1|87916.1|87972.9|87922.9|87974.2|87924.2|87965.2|87915.2|13
1650033950000|2022-04-15 14:45:50|87969.9|87919.9|87967.9|87917.9|87974.8|87924.8|87967.9|87917.9|25
1650033960000|2022-04-15 14:46:00|87964.4|87914.4|87970.1|87920.1|87978|87928|87963.6|87913.6|24
1650033970000|2022-04-15 14:46:10|87968.8|87918.8|87966.3|87916.3|87973|87923|87966.3|87916.3|33
1650033980000|2022-04-15 14:46:20|87966.7|87916.7|87964.1|87914.1|87972.8|87922.8|87964.1|87914.1|31
1650033990000|2022-04-15 14:46:30|87960.6|87910.6|87967.8|87917.8|87972.6|87922.6|87960.6|87910.6|18
1650034000000|2022-04-15 14:46:40|87967.6|87917.6|87969.7|87919.7|87970.1|87920.1|87965.5|87915.5|13
1650034010000|2022-04-15 14:46:50|87967.1|87917.1|87962.8|87912.8|87969.4|87919.4|87959.5|87909.5|36
1650034020000|2022-04-15 14:47:00|87964.8|87914.8|87960.5|87910.5|87968.8|87918.8|87959.8|87909.8|47
1650034030000|2022-04-15 14:47:10|87962.6|87912.6|87961.3|87911.3|87968.2|87918.2|87960.5|87910.5|33
1650034040000|2022-04-15 14:47:20|87963.8|87913.8|87955.6|87905.6|87966.3|87916.3|87954.8|87904.8|22
1650034050000|2022-04-15 14:47:30|87955.2|87905.2|87954.3|87904.3|87958.1|87908.1|87953.8|87903.8|12
1650034060000|2022-04-15 14:47:40|87955.4|87905.4|87954.5|87904.5|87956.5|87906.5|87954.1|87904.1|12
1650034070000|2022-04-15 14:47:50|87958.1|87908.1|87958|87908|87958.7|87908.7|87952.9|87902.9|27
1650034080000|2022-04-15 14:48:00|87955.5|87905.5|87957.1|87907.1|87960.5|87910.5|87955.2|87905.2|12
1650034090000|2022-04-15 14:48:10|87957.6|87907.6|87957.5|87907.5|87959.2|87909.2|87954.9|87904.9|17
1650034100000|2022-04-15 14:48:20|87956.8|87906.8|87965.1|87915.1|87967.4|87917.4|87953.6|87903.6|19
1650034110000|2022-04-15 14:48:30|87965|87915|87971.9|87921.9|87975.4|87925.4|87956.1|87906.1|41
1650034120000|2022-04-15 14:48:40|87967.5|87917.5|87964.3|87914.3|87976.1|87926.1|87962.9|87912.9|45
1650034130000|2022-04-15 14:48:50|87967.3|87917.3|87969.7|87919.7|87973.1|87923.1|87963.5|87913.5|39
1650034140000|2022-04-15 14:49:00|87965.6|87915.6|87975.5|87925.5|87975.6|87925.6|87964.4|87914.4|42
1650034150000|2022-04-15 14:49:10|87970.6|87920.6|87968|87918|87975.5|87925.5|87967.3|87917.3|27
1650034160000|2022-04-15 14:49:20|87968.6|87918.6|87966.9|87916.9|87975.7|87925.7|87961.6|87911.6|46
1650034170000|2022-04-15 14:49:30|87965.5|87915.5|87965.3|87915.3|87968.4|87918.4|87959.2|87909.2|55
1650034180000|2022-04-15 14:49:40|87964.4|87914.4|87966.8|87916.8|87968.5|87918.5|87962.1|87912.1|51
1650034190000|2022-04-15 14:49:50|87966.7|87916.7|87965.8|87915.8|87969.5|87919.5|87964.4|87914.4|44
1650034200000|2022-04-15 14:50:00|87965.9|87915.9|87962.3|87912.3|87966.8|87916.8|87962.3|87912.3|26
1650034210000|2022-04-15 14:50:10|87964.2|87914.2|87975.7|87925.7|87978.5|87928.5|87962.1|87912.1|39
1650034220000|2022-04-15 14:50:20|87972.2|87922.2|87977.9|87927.9|87981.3|87931.3|87971.9|87921.9|31
1650034230000|2022-04-15 14:50:30|87978.6|87928.6|87982.7|87932.7|87983.4|87933.4|87976.5|87926.5|29
1650034240000|2022-04-15 14:50:40|87982.5|87932.5|87983.7|87933.7|87984.9|87934.9|87982.5|87932.5|23
1650034250000|2022-04-15 14:50:50|87983.9|87933.9|87982|87932|87987.3|87937.3|87980.8|87930.8|38
1650034260000|2022-04-15 14:51:00|87982.1|87932.1|87979.4|87929.4|87984.3|87934.3|87979.4|87929.4|19
1650034270000|2022-04-15 14:51:10|87977.7|87927.7|87983.7|87933.7|87985.2|87935.2|87977.7|87927.7|25
1650034280000|2022-04-15 14:51:20|87983.8|87933.8|87986.6|87936.6|87989.3|87939.3|87982.4|87932.4|26
1650034290000|2022-04-15 14:51:30|87986.7|87936.7|87987.7|87937.7|87987.7|87937.7|87984.1|87934.1|26
1650034300000|2022-04-15 14:51:40|87987.8|87937.8|87991.6|87941.6|87994.7|87944.7|87986.2|87936.2|31
1650034310000|2022-04-15 14:51:50|87992.3|87942.3|87982.5|87932.5|87992.3|87942.3|87980.2|87930.2|22
1650034320000|2022-04-15 14:52:00|87982.6|87932.6|87991.4|87941.4|87991.4|87941.4|87981.4|87931.4|20
1650034330000|2022-04-15 14:52:10|87990.7|87940.7|87986.8|87936.8|87993.3|87943.3|87984.4|87934.4|22
1650034340000|2022-04-15 14:52:20|87986.6|87936.6|87987.5|87937.5|87987.6|87937.6|87985.8|87935.8|15
1650034350000|2022-04-15 14:52:30|87986.5|87936.5|87987.3|87937.3|87988.9|87938.9|87980.6|87930.6|28
1650034360000|2022-04-15 14:52:40|87987.8|87937.8|87985.7|87935.7|87988|87938|87984.3|87934.3|25
1650034370000|2022-04-15 14:52:50|87986.5|87936.5|87989.8|87939.8|87989.8|87939.8|87986.5|87936.5|28
1650034380000|2022-04-15 14:53:00|87988.8|87938.8|87990.6|87940.6|87994.3|87944.3|87986.7|87936.7|16
1650034390000|2022-04-15 14:53:10|87990.9|87940.9|87986.2|87936.2|87991.6|87941.6|87980.7|87930.7|30
1650034400000|2022-04-15 14:53:20|87977.8|87927.8|87985.5|87935.5|87989|87939|87977.8|87927.8|46
1650034410000|2022-04-15 14:53:30|87985.3|87935.3|87989.1|87939.1|87990.6|87940.6|87977.9|87927.9|41
1650034420000|2022-04-15 14:53:40|87987.2|87937.2|87987.1|87937.1|87989.1|87939.1|87983.8|87933.8|28
1650034430000|2022-04-15 14:53:50|87986.9|87936.9|87985.8|87935.8|87988.2|87938.2|87983.2|87933.2|32
1650034440000|2022-04-15 14:54:00|87985.2|87935.2|87983.3|87933.3|87988|87938|87983.3|87933.3|30
1650034450000|2022-04-15 14:54:10|87983.1|87933.1|87984.7|87934.7|87986.6|87936.6|87982.8|87932.8|33
1650034460000|2022-04-15 14:54:20|87984.6|87934.6|87986.4|87936.4|87987.7|87937.7|87982.1|87932.1|38
1650034470000|2022-04-15 14:54:30|87985.8|87935.8|87984.3|87934.3|87986.1|87936.1|87982.9|87932.9|45
1650034480000|2022-04-15 14:54:40|87985.7|87935.7|87980.1|87930.1|87989|87939|87979.4|87929.4|43
1650034490000|2022-04-15 14:54:50|87980.5|87930.5|87981.1|87931.1|87983.6|87933.6|87979.8|87929.8|47
1650034500000|2022-04-15 14:55:00|87980.8|87930.8|87982.8|87932.8|87985.3|87935.3|87980.2|87930.2|51
1650034510000|2022-04-15 14:55:10|87982.7|87932.7|87970.1|87920.1|87988.1|87938.1|87965.5|87915.5|54
1650034520000|2022-04-15 14:55:20|87977|87927|87974.6|87924.6|87979.9|87929.9|87971.1|87921.1|63
1650034530000|2022-04-15 14:55:30|87974.4|87924.4|87975.1|87925.1|87981.8|87931.8|87972.1|87922.1|62
1650034540000|2022-04-15 14:55:40|87975.2|87925.2|87991.7|87941.7|87998.5|87948.5|87974.7|87924.7|61
1650034550000|2022-04-15 14:55:50|87992.8|87942.8|87993.9|87943.9|87996.3|87946.3|87985.9|87935.9|57
1650034560000|2022-04-15 14:56:00|87994|87944|87987.8|87937.8|87997.7|87947.7|87979.1|87929.1|58
1650034570000|2022-04-15 14:56:10|87987.6|87937.6|87987.3|87937.3|87995.3|87945.3|87982|87932|40
1650034580000|2022-04-15 14:56:20|87987.6|87937.6|87985.9|87935.9|87989.8|87939.8|87984.3|87934.3|45
1650034590000|2022-04-15 14:56:30|87986.7|87936.7|87988.6|87938.6|87991.1|87941.1|87984|87934|52
1650034600000|2022-04-15 14:56:40|87988.9|87938.9|87990.6|87940.6|87994.9|87944.9|87986.3|87936.3|40
1650034610000|2022-04-15 14:56:50|87991.7|87941.7|87989.7|87939.7|87997.6|87947.6|87979.8|87929.8|34
1650034620000|2022-04-15 14:57:00|87991.9|87941.9|87992.7|87942.7|87994.8|87944.8|87983.5|87933.5|27
1650034630000|2022-04-15 14:57:10|87991.6|87941.6|87996.6|87946.6|87998.3|87948.3|87989.4|87939.4|28
1650034640000|2022-04-15 14:57:20|87998.1|87948.1|87991.8|87941.8|87998.1|87948.1|87987.6|87937.6|50
1650034650000|2022-04-15 14:57:30|87992.2|87942.2|87993.4|87943.4|87994.6|87944.6|87988.4|87938.4|45
1650034660000|2022-04-15 14:57:40|87992.9|87942.9|87997.1|87947.1|87998.6|87948.6|87992.9|87942.9|36
1650034670000|2022-04-15 14:57:50|87996.9|87946.9|87970.1|87920.1|88001.2|87951.2|87970.1|87920.1|51
1650034680000|2022-04-15 14:58:00|87970.9|87920.9|87973.1|87923.1|87975.7|87925.7|87970.9|87920.9|42
1650034690000|2022-04-15 14:58:10|87973.5|87923.5|87980.2|87930.2|88022.3|87952.7|87972.7|87893.4|65
1650034700000|2022-04-15 14:58:20|87980.3|87930.3|88010.1|87960.1|88016.9|87966.9|87977.7|87927.7|18
1650034710000|2022-04-15 14:58:30|88012.4|87962.4|88010.3|87960.3|88019.6|87969.6|88009.5|87959.5|23
1650034720000|2022-04-15 14:58:40|88010.4|87960.4|88010|87960|88011.2|87961.2|88005.3|87955.3|22
1650034730000|2022-04-15 14:58:50|88010.2|87960.2|88015.9|87965.9|88016.8|87966.8|88010.2|87960.2|20
1650034740000|2022-04-15 14:59:00|88015.4|87965.4|88016.2|87966.2|88017.5|87967.5|88015|87965|21
1650034750000|2022-04-15 14:59:10|88015.8|87965.8|88012.9|87962.9|88016|87966|88012|87962|23
1650034760000|2022-04-15 14:59:20|88012.2|87962.2|88012|87962|88014|87964|88011.1|87961.1|42
1650034770000|2022-04-15 14:59:30|88013.2|87963.2|88014.8|87964.8|88015.4|87965.4|88012.1|87962.1|19
1650034780000|2022-04-15 14:59:40|88013.6|87963.6|88013|87963|88014.3|87964.3|88011.9|87961.9|19
1650034790000|2022-04-15 14:59:50|88012.8|87962.8|88003.1|87953.1|88013|87963|88002.8|87952.8|44
1650034800000|2022-04-15 15:00:00|88003.5|87953.5|88000.1|87950.1|88004|87954|87999.2|87949.2|34
1650034810000|2022-04-15 15:00:10|87999.2|87949.2|88004.9|87954.9|88007.2|87957.2|87999.2|87949.2|28
1650034820000|2022-04-15 15:00:20|88004.7|87954.7|88006.2|87956.2|88009.8|87959.8|88003.9|87953.9|11
1650034830000|2022-04-15 15:00:30|88010.9|87960.9|88014.7|87964.7|88025|87975|87992.7|87942.7|18
1650034840000|2022-04-15 15:00:40|88013.2|87963.2|88009.1|87959.1|88020.1|87970.1|88008.8|87958.8|18
1650034850000|2022-04-15 15:00:50|88009|87959|88011.3|87961.3|88012.3|87962.3|88009|87959|8
1650034860000|2022-04-15 15:01:00|88009.8|87959.8|88007.1|87957.1|88010.9|87960.9|88006.8|87956.8|17
1650034870000|2022-04-15 15:01:10|88007.2|87957.2|88009.7|87959.7|88009.7|87959.7|88002|87952|9
1650034880000|2022-04-15 15:01:20|88009|87959|88007.1|87957.1|88009|87959|88004.4|87954.4|12
1650034890000|2022-04-15 15:01:30|88006.1|87956.1|88007|87957|88007|87957|88003.9|87953.9|15
1650034900000|2022-04-15 15:01:40|88007.1|87957.1|88005.8|87955.8|88007.1|87957.1|88005.8|87955.8|10
1650034910000|2022-04-15 15:01:50|88005.5|87955.5|88005.1|87955.1|88012|87962|88002.1|87952.1|8
1650034920000|2022-04-15 15:02:00|88002.7|87952.7|88002.3|87952.3|88005.1|87955.1|88002.1|87952.1|16
1650034930000|2022-04-15 15:02:10|87998|87948|87997.4|87947.4|87998.8|87948.8|87997.4|87947.4|7
1650034940000|2022-04-15 15:02:20|87997.8|87947.8|88003.7|87953.7|88007|87957|87997.5|87947.5|7
1650034950000|2022-04-15 15:02:30|88006.1|87956.1|88006.6|87956.6|88008.2|87958.2|88001|87951|17
1650034960000|2022-04-15 15:02:40|88010.6|87960.6|88015.4|87965.4|88015.4|87965.4|88005.6|87955.6|10
1650034970000|2022-04-15 15:02:50|88011.2|87961.2|88008.7|87958.7|88015.6|87965.6|88006.2|87956.2|16
1650034980000|2022-04-15 15:03:00|88008.2|87958.2|88008.3|87958.3|88009.3|87959.3|88006.7|87956.7|32
1650034990000|2022-04-15 15:03:10|88009.1|87959.1|87999.8|87949.8|88014.3|87964.3|87998|87948|38
1650035000000|2022-04-15 15:03:20|88009.2|87959.2|87995.5|87945.5|88017.5|87967.5|87994.1|87944.1|58
1650035010000|2022-04-15 15:03:30|88046.6|87921.5|88008.2|87958.2|88046.6|87965.5|87995.1|87921.5|38
1650035020000|2022-04-15 15:03:40|88007.6|87957.6|88007.5|87957.5|88011.7|87961.7|88000.5|87950.5|24
1650035030000|2022-04-15 15:03:50|88007.1|87957.1|88008|87958|88009.8|87959.8|88007.1|87957.1|14
1650035040000|2022-04-15 15:04:00|88007.3|87957.3|88005.2|87955.2|88008.4|87958.4|88005.2|87955.2|13
1650035050000|2022-04-15 15:04:10|88004.7|87954.7|88007.6|87957.6|88009.8|87959.8|88004.1|87954.1|18
1650035060000|2022-04-15 15:04:20|88006.6|87956.6|88005.6|87955.6|88007.3|87957.3|88005.5|87955.5|17
1650035070000|2022-04-15 15:04:30|88010.6|87960.6|88008.3|87958.3|88010.6|87960.6|88007.2|87957.2|7
1650035080000|2022-04-15 15:04:40|88007.7|87957.7|88007.7|87957.7|88008.8|87958.8|88007.7|87957.7|3
1650035090000|2022-04-15 15:04:50|88012.8|87962.8|88005.9|87955.9|88012.8|87962.8|88005.9|87955.9|5
1650035100000|2022-04-15 15:05:00|88005.8|87955.8|88009.2|87959.2|88013.4|87963.4|88005.8|87955.8|6
1650035110000|2022-04-15 15:05:10|88017.6|87967.6|88010|87960|88017.6|87967.6|88010|87960|12
1650035120000|2022-04-15 15:05:20|88010.7|87960.7|88006.9|87956.9|88010.7|87960.7|88004.4|87954.4|16
1650035130000|2022-04-15 15:05:30|88006.8|87956.8|88009.3|87959.3|88009.4|87959.4|88005.7|87955.7|9
1650035140000|2022-04-15 15:05:40|88015.9|87965.9|88010.1|87960.1|88015.9|87965.9|88010.1|87960.1|14
1650035150000|2022-04-15 15:05:50|88010.5|87960.5|88005.9|87955.9|88010.5|87960.5|88005.9|87955.9|13
1650035160000|2022-04-15 15:06:00|88009.8|87959.8|88003.5|87953.5|88015.5|87965.5|88003.5|87953.5|12
1650035170000|2022-04-15 15:06:10|88003.8|87953.8|88004.1|87954.1|88004.9|87954.9|88003.3|87953.3|18
1650035180000|2022-04-15 15:06:20|88004.6|87954.6|88013|87963|88013.6|87963.6|88003.2|87953.2|10
1650035190000|2022-04-15 15:06:30|88012.8|87962.8|88012.2|87962.2|88014.2|87964.2|88009.2|87959.2|19
1650035200000|2022-04-15 15:06:40|88011.1|87961.1|88000.2|87950.2|88011.8|87961.8|87999.3|87949.3|16
1650035210000|2022-04-15 15:06:50|88000.9|87950.9|88006.4|87956.4|88008.2|87958.2|87999.7|87949.7|5
1650035220000|2022-04-15 15:07:00|88008.4|87958.4|88011.4|87961.4|88015|87965|88007.9|87957.9|10
1650035230000|2022-04-15 15:07:10|88010.9|87960.9|88010.8|87960.8|88010.9|87960.9|88008.4|87958.4|5
1650035240000|2022-04-15 15:07:20|88010.9|87960.9|88011.9|87961.9|88017.7|87967.7|88010.9|87960.9|10
1650035250000|2022-04-15 15:07:30|88012.9|87962.9|88010.2|87960.2|88012.9|87962.9|88008.9|87958.9|7
1650035260000|2022-04-15 15:07:40|88007.2|87957.2|88010.6|87960.6|88014.6|87964.6|88006.7|87956.7|13
1650035270000|2022-04-15 15:07:50|88009.4|87959.4|88009.1|87959.1|88014.6|87964.6|88009|87959|13
1650035280000|2022-04-15 15:08:00|88010.9|87960.9|88009.2|87959.2|88010.9|87960.9|88008.8|87958.8|11
1650035290000|2022-04-15 15:08:10|88009.8|87959.8|88010.3|87960.3|88011.8|87961.8|88004.6|87954.6|10
1650035300000|2022-04-15 15:08:20|88008.7|87958.7|88008.1|87958.1|88008.8|87958.8|88007.2|87957.2|8
1650035310000|2022-04-15 15:08:30|88007.9|87957.9|88011|87961|88011|87961|88006.7|87956.7|14
1650035320000|2022-04-15 15:08:40|88010.7|87960.7|88009|87959|88015|87965|88005.7|87955.7|12
1650035330000|2022-04-15 15:08:50|88009.6|87959.6|88004.7|87954.7|88009.6|87959.6|88003.8|87953.8|7
1650035340000|2022-04-15 15:09:00|88010.8|87960.8|88013.1|87963.1|88014.6|87964.6|88009.1|87959.1|15
1650035350000|2022-04-15 15:09:10|88008.5|87958.5|88007.2|87957.2|88008.5|87958.5|88007.1|87957.1|12
1650035360000|2022-04-15 15:09:20|88008|87958|88007.1|87957.1|88014.4|87964.4|87998.3|87948.3|20
1650035370000|2022-04-15 15:09:30|88005|87955|88004.1|87954.1|88007.1|87957.1|88003.7|87953.7|16
1650035380000|2022-04-15 15:09:40|88003.6|87953.6|88004.3|87954.3|88008.3|87958.3|88003.3|87953.3|8
1650035390000|2022-04-15 15:09:50|87999.7|87949.7|88156.1|87957.5|88165.7|87986.8|87999.7|87946.9|55
1650035400000|2022-04-15 15:10:00|88150.3|87964.5|88154.3|87992.4|88171.9|87995.6|88134.4|87955.5|48
1650035410000|2022-04-15 15:10:10|88157.7|87973.3|88154.1|88000|88175|88008.9|88149.4|87973.3|52
1650035420000|2022-04-15 15:10:20|88154.9|87982.8|88155.1|87989.1|88168.4|88004.5|88146.6|87967.9|58
1650035430000|2022-04-15 15:10:30|88152.5|87989.3|88151|87970|88166.3|88001.9|88143.3|87966.6|60
1650035440000|2022-04-15 15:10:40|88149.6|88006.6|88147.8|87988.4|88157.8|88006.6|88141|87952.9|58
1650035450000|2022-04-15 15:10:50|88155.6|87973.1|88150.3|87975.2|88159.1|87983.9|88145.6|87965.2|37
1650035460000|2022-04-15 15:11:00|88150|87974.9|88151.8|87977.3|88158.1|87984.7|88147.1|87973.5|28
1650035470000|2022-04-15 15:11:10|88150.4|87974.3|88148.2|87987.6|88158.3|87989.2|88146.6|87971|35
1650035480000|2022-04-15 15:11:20|88148.4|87987.4|88147.7|87979.1|88156.5|88000.9|88134.3|87963.7|38
1650035490000|2022-04-15 15:11:30|88140.2|87988.9|88141.8|87962.8|88154.4|87993.9|88124.3|87960.8|37
1650035500000|2022-04-15 15:11:40|88141.4|87966.1|88138.7|87976.2|88146.1|87977.9|88136.7|87961.3|31
1650035510000|2022-04-15 15:11:50|88142.8|87969.4|88153.6|87978.1|88157.7|87989.1|88136.4|87967.1|23
1650035520000|2022-04-15 15:12:00|88155.1|87973.2|88148.8|87976.1|88159.9|87979.5|88146.2|87969.1|24
1650035530000|2022-04-15 15:12:10|88149.3|87976.3|88154.4|87966.8|88158.8|87996.1|88125|87964.2|37
1650035540000|2022-04-15 15:12:20|88156.5|87960.7|88147.4|87976.2|88158.3|87985.2|88136.5|87960.7|32
1650035550000|2022-04-15 15:12:30|88146|87974.8|88143.5|87972.9|88152.1|87983.5|88140|87968|32
1650035560000|2022-04-15 15:12:40|88144.4|87972.5|88142.3|87988.6|88160.1|87988.6|88142.3|87966.9|31
1650035570000|2022-04-15 15:12:50|88144|87986.9|88151.5|87979.7|88153.9|87988.8|88142.3|87976.1|22
1650035580000|2022-04-15 15:13:00|88149.3|87977.2|88127|87987|88160.3|87994.8|88126.3|87972.3|31
1650035590000|2022-04-15 15:13:10|88147.9|87970|88133.9|87982.2|88151.2|87984.4|88133.5|87964.9|33
1650035600000|2022-04-15 15:13:20|88137.8|87976.1|88146.2|87986.5|88160.4|87997.1|88132.3|87975.2|24
1650035610000|2022-04-15 15:13:30|88146.5|87982.9|88151.8|87973.8|88153.8|87982.9|88145.4|87972.1|32
1650035620000|2022-04-15 15:13:40|88150.2|87976.9|88087.6|88037.6|88158.4|88039|88087.6|87975.6|26
1650035630000|2022-04-15 15:13:50|88088|88038|88087.9|88037.9|88088.7|88038.7|88087.1|88037.1|19
1650035640000|2022-04-15 15:14:00|88088|88038|88120.8|87994.2|88120.8|88045.5|88085|87994.2|18
1650035650000|2022-04-15 15:14:10|88120.9|88033.8|88143.4|87975.5|88143.4|88040.8|88083.8|87972.4|22
1650035660000|2022-04-15 15:14:20|88144.5|87976.6|88135.8|87972.3|88162|88000.3|88129.3|87972.3|29
1650035670000|2022-04-15 15:14:30|88138.9|87966.6|88154.7|87977.8|88163.9|87987|88126.7|87963.3|33
1650035680000|2022-04-15 15:14:40|88154.2|87977.3|88148.5|87978.9|88157.6|87980.2|88148.5|87970.1|34
1650035690000|2022-04-15 15:14:50|88152.6|87975.8|88149.8|87986.9|88162|87986.9|88143|87971.9|16
1650035700000|2022-04-15 15:15:00|88156.3|87976.2|88130.9|87992.6|88158.1|88003.9|88130.8|87967.7|16
1650035710000|2022-04-15 15:15:10|88134.3|87988.2|88128.1|87998.7|88134.3|88041.3|88088.4|87988.2|21
1650035720000|2022-04-15 15:15:20|88126.5|88001|88133.1|88007.5|88134.2|88045.2|88093.7|87997.2|22
1650035730000|2022-04-15 15:15:30|88085.9|88035.9|88144.3|87972.1|88150.7|88036.1|88083.6|87966.9|18
1650035740000|2022-04-15 15:15:40|88144.4|87973.6|88138|87982.5|88145.7|87984|88135.7|87973.6|19
1650035750000|2022-04-15 15:15:50|88140.4|87984.1|88146.6|87983.5|88147.5|87986.3|88137.4|87976.3|22
1650035760000|2022-04-15 15:16:00|88146.9|87983.6|88153.1|87969|88160.9|87986.6|88131.6|87968|34
1650035770000|2022-04-15 15:16:10|88151.5|87967.8|88152.5|87975.7|88157.2|87991.6|88142.8|87964.3|31
1650035780000|2022-04-15 15:16:20|88153.4|87976|88161.2|87981.9|88164.2|87985.7|88147|87973.9|20
1650035790000|2022-04-15 15:16:30|88160.7|87983.3|88154.1|87978.7|88161|87983.6|88148.3|87977.1|24
1650035800000|2022-04-15 15:16:40|88155.5|87977.4|88086.6|88036.6|88155.5|88039.4|88085.2|87977.4|22
1650035810000|2022-04-15 15:16:50|88087.8|88037.8|88139.9|88008.9|88139.9|88046.1|88085.1|88005.2|13
1650035820000|2022-04-15 15:17:00|88151|87985|88135.4|88004.8|88160|88048.4|88093.9|87968.7|19
1650035830000|2022-04-15 15:17:10|88095.7|88045.7|88137.4|88004.1|88138|88047.3|88095.7|87999|24
1650035840000|2022-04-15 15:17:20|88087.3|88037.3|88088.9|88038.9|88125.2|88040|88086.1|87994.2|22
1650035850000|2022-04-15 15:17:30|88088.8|88038.8|88155.1|87977.9|88159.6|88039.4|88087|87973.1|21
1650035860000|2022-04-15 15:17:40|88149|87973.4|88162.4|87975.5|88164.2|87991.9|88141.7|87970.2|25
1650035870000|2022-04-15 15:17:50|88158.7|87978.4|88155|87977.8|88166.8|87978.4|88154.6|87966.1|22
1650035880000|2022-04-15 15:18:00|88156.7|87976.2|88142.6|87976.6|88156.7|87979.7|88139.7|87968.2|20
1650035890000|2022-04-15 15:18:10|88142.5|87976|88157|87981.6|88162.8|87982.7|88141.8|87970.2|24
1650035900000|2022-04-15 15:18:20|88157.8|87982.3|88166.7|87967.2|88166.7|87985.3|88148.1|87967.2|14
1650035910000|2022-04-15 15:18:30|88167|87967.5|88139.9|87978.7|88167|87980.4|88139.7|87967.5|17
1650035920000|2022-04-15 15:18:40|88144.8|87973.1|88087.8|88037.8|88166.9|88037.8|88085.7|87972.6|25
1650035930000|2022-04-15 15:18:50|88087.7|88037.7|88088.5|88038.5|88088.6|88038.6|88086.3|88036.3|18
1650035940000|2022-04-15 15:19:00|88088.7|88038.7|88123.9|87996.8|88124|88038.7|88086.4|87996.8|12
1650035950000|2022-04-15 15:19:10|88087.3|88037.3|88102.8|88052.8|88103.6|88053.6|88087.3|88037.3|10
1650035960000|2022-04-15 15:19:20|88104.4|88054.4|88102.9|88052.9|88144.7|88054.6|88100.2|88018.5|8
1650035970000|2022-04-15 15:19:30|88105.3|88055.3|88103.2|88053.2|88136.7|88055.3|88099.7|88011.4|17
1650035980000|2022-04-15 15:19:40|88155.1|87972.7|88162|87968.4|88164|87989.9|88150|87966.9|27
1650035990000|2022-04-15 15:19:50|88159.6|87970.1|88166.1|87966.1|88167.7|87983.3|88153.8|87965.8|22
1650036000000|2022-04-15 15:20:00|88167.5|87967.5|88174.1|87974.1|88180.2|87980.2|88162.6|87967.1|27
1650036010000|2022-04-15 15:20:10|88172.8|87976.3|88174.1|87974.1|88175.3|87978.8|88170.9|87973.7|24
1650036020000|2022-04-15 15:20:20|88174.4|87974.4|88174.5|87974.5|88179.6|87979.6|88171.8|87971.8|35
1650036030000|2022-04-15 15:20:30|88174.4|87974.4|88165.5|87971.9|88174.5|87977.5|88164.4|87969.2|44
1650036040000|2022-04-15 15:20:40|88168.4|87968.4|88173.8|87978.4|88179.2|87988.9|88167.6|87968.4|35
1650036050000|2022-04-15 15:20:50|88175.5|87975.5|88175.4|87977.6|88176.7|87980.9|88169.7|87974.3|34
1650036060000|2022-04-15 15:21:00|88175.3|87977.5|88100.2|88050.2|88177.2|88050.2|88100.1|87975.6|8
1650036070000|2022-04-15 15:21:10|88097.5|88047.5|88098.6|88048.6|88098.6|88048.6|88097.5|88047.5|3
1650036080000|2022-04-15 15:21:20|88099.1|88049.1|88098.8|88048.8|88099.1|88049.1|88098.5|88048.5|4
1650036090000|2022-04-15 15:21:30|88098.5|88048.5|88185.5|87985.5|88191|88050.1|88098.5|87967.6|5
1650036100000|2022-04-15 15:21:40|88179.6|87979.6|88178.1|87978.1|88179.6|87979.6|88178.1|87978.1|2
1650036110000|2022-04-15 15:21:50|88178.7|87978.7|88179.1|87979.1|88191.8|87991.8|88175|87975|11
1650036120000|2022-04-15 15:22:00|88176.8|87976.8|88175.1|87975.1|88177.2|87985.1|88167.8|87975.1|10
1650036130000|2022-04-15 15:22:10|88176.5|87976.5|88182.9|87989.5|88185.2|87989.8|88170.7|87973.4|17
1650036140000|2022-04-15 15:22:20|88184.3|87984.3|88173.7|87982.3|88184.3|87986.7|88170.7|87978.2|8
1650036150000|2022-04-15 15:22:30|88180.8|87980.8|88100|88050|88180.8|88050|88099.7|87979.2|5
1650036160000|2022-04-15 15:22:40|88099.9|88049.9|88099.8|88049.8|88099.9|88049.9|88099.8|88049.8|6
1650036170000|2022-04-15 15:22:50|88099.9|88049.9|88150.1|88009.8|88155.9|88049.9|88099.9|87985.5|7
1650036180000|2022-04-15 15:23:00|88140.7|88011.1|88165.7|87992.7|88165.7|88011.7|88140.7|87992.7|7
1650036190000|2022-04-15 15:23:10|88160.2|87998.6|88169.8|87969.8|88183|87998.6|88159.3|87969.8|14
1650036200000|2022-04-15 15:23:20|88174.8|87974.8|88190.9|87990.9|88195.4|87995.4|88171.1|87971.1|12
1650036210000|2022-04-15 15:23:30|88193.8|87993.8|88179.5|87979.5|88197.2|87997.2|88179.5|87979.5|14
1650036220000|2022-04-15 15:23:40|88178.4|87979.8|88150.7|88003.7|88184.6|88050.3|88100.2|87979|13
1650036230000|2022-04-15 15:23:50|88099.9|88049.9|88150.6|88005.2|88150.6|88049.9|88099.9|88005.2|5
1650036240000|2022-04-15 15:24:00|88097|88007.5|88095.6|88045.6|88097|88047|88094.3|88007.5|6
1650036250000|2022-04-15 15:24:10|88091.9|88041.9|88137.3|88011.3|88176|88041.9|88091.9|87976|11
1650036260000|2022-04-15 15:24:20|88141.5|88005.7|88094.2|88044.2|88141.5|88044.2|88094.2|88005.7|9
1650036270000|2022-04-15 15:24:30|88097.3|88047.3|88095.9|88045.9|88097.6|88047.6|88094.9|88044.9|12
1650036280000|2022-04-15 15:24:40|88093.3|88043.3|88095.9|88045.9|88097|88047|88093.3|88043.3|8
1650036290000|2022-04-15 15:24:50|88098.2|88048.2|88098.5|88048.5|88098.9|88048.9|88096.7|88046.7|11
1650036300000|2022-04-15 15:25:00|88101.1|88051.1|88166.4|87988.4|88196|88051.5|88101|87974.6|16
1650036310000|2022-04-15 15:25:10|88163.4|87996.6|88176.8|87976.8|88177.2|88000|88162.2|87974.4|18
1650036320000|2022-04-15 15:25:20|88162.9|87985|88173|87973|88174.1|87985.3|88162.6|87972.7|17
1650036330000|2022-04-15 15:25:30|88173.8|87973.8|88147.3|88003.1|88174.7|88007.3|88142.3|87972.3|16
1650036340000|2022-04-15 15:25:40|88138.1|88012.4|88151.2|87999.5|88151.2|88012.4|88138.1|87999.5|4
1650036350000|2022-04-15 15:25:50|88094.3|88044.3|88098.6|88048.6|88098.6|88048.6|88094.3|88044.3|3
1650036360000|2022-04-15 15:26:00|88098.5|88048.5|88171.1|87971.1|88173.3|88048.5|88098.2|87971.1|4
1650036370000|2022-04-15 15:26:10|88153.7|87998.6|88190|87996.6|88190|87998.6|88153.7|87974.5|13
1650036380000|2022-04-15 15:26:20|88185.5|87985.5|88179|87979|88185.5|87990.5|88170.3|87976.7|8
1650036390000|2022-04-15 15:26:30|88180.2|87980.2|88179.8|87988.3|88188.2|87992.1|88176.4|87977.9|9
1650036400000|2022-04-15 15:26:40|88182.3|87985.1|88182.6|87985.1|88182.6|87985.1|88180.9|87980.9|4
1650036410000|2022-04-15 15:26:50|88183.9|87983.9|88157|87995.4|88184.1|88057.9|88107.9|87981.6|13
1650036420000|2022-04-15 15:27:00|88109.7|88059.7|88163.7|87987.4|88166.9|88059.7|88109.7|87981.8|5
1650036430000|2022-04-15 15:27:10|88171.1|87974.5|88182.6|87982.6|88198.4|87998.4|88159.1|87973.4|9
1650036440000|2022-04-15 15:27:20|88179.1|87979.1|88181.7|87981.7|88183.8|87986|88179.1|87979.1|8
1650036450000|2022-04-15 15:27:30|88183.5|87983.5|88187.6|87987.6|88190.3|87990.3|88173.3|87973.3|12
1650036460000|2022-04-15 15:27:40|88186.6|87986.6|88174.6|87978.8|88187|87989.3|88169.7|87975.6|14
1650036470000|2022-04-15 15:27:50|88173.8|87973.8|88171.3|87971.3|88174|87974|88171.3|87971.3|3
1650036480000|2022-04-15 15:28:00|88167.5|87985.6|88172.6|87972.6|88191.8|87997.4|88164.8|87964.8|16
1650036490000|2022-04-15 15:28:10|88175.1|87975.1|88170.2|87970.2|88175.8|87975.8|88170.2|87970.2|8
1650036500000|2022-04-15 15:28:20|88173.4|87973.4|88178.3|87978.3|88188.2|87988.2|88173.4|87973.4|8
1650036510000|2022-04-15 15:28:30|88181.1|87981.1|88174.6|87985.1|88181.1|87997.7|88168.2|87979.5|10
1650036520000|2022-04-15 15:28:40|88177.1|87977.6|88159.9|88001.1|88179.4|88001.3|88159.9|87977.6|14
1650036530000|2022-04-15 15:28:50|88157.2|88012.4|88164.2|88002.1|88176.1|88012.4|88157.2|87988.8|10
1650036540000|2022-04-15 15:29:00|88153.8|88013.5|88192.7|87993.6|88193|88014.8|88153.8|87984.7|11
1650036550000|2022-04-15 15:29:10|88191.3|87992.6|88153.8|88013.5|88191.3|88013.5|88153.8|87982|7
1650036560000|2022-04-15 15:29:20|88157.1|88009.3|88168.7|87995.3|88168.7|88009.3|88157.1|87990.9|4
1650036570000|2022-04-15 15:29:30|88164.1|88002.1|88173.3|87973.3|88176.1|88007.8|88159.6|87973.3|8
1650036580000|2022-04-15 15:29:40|88153.4|88011.2|88173.2|87973.2|88173.2|88011.2|88153.4|87973.2|4
1650036590000|2022-04-15 15:29:50|88171.7|87978.1|88173.2|87973.2|88190|88012.7|88153.4|87973.2|10
1650036600000|2022-04-15 15:30:00|88172.4|87972.4|88152.8|87989|88179.5|87993.4|88146.2|87967.7|22
1650036610000|2022-04-15 15:30:10|88156.9|87985.1|88181|87981|88183|87985.7|88152.5|87974.1|15
1650036620000|2022-04-15 15:30:20|88181.9|87981.9|88188.3|87988.3|88188.3|87988.3|88178.1|87978.1|11
1650036630000|2022-04-15 15:30:30|88184.5|87984.5|88182.6|87982.6|88184.5|87985.5|88180.7|87980.7|6
1650036640000|2022-04-15 15:30:40|88188|87988|88156.7|87986.7|88188|87988.2|88149|87964.8|5
1650036650000|2022-04-15 15:30:50|88161.7|87978.4|88197.4|87997.4|88197.4|87997.4|88161.7|87969.5|3
1650036660000|2022-04-15 15:31:00|88162.3|88012.1|88164.9|88003.5|88177.9|88012.1|88160.6|87977.9|10
1650036670000|2022-04-15 15:31:10|88169.4|88000.6|88156.5|88002.5|88169.4|88013.9|88148.7|88000.1|6
1650036680000|2022-04-15 15:31:20|88153.2|88006.3|88150.3|88001.7|88185|88008.5|88150.3|87969.8|11
1650036690000|2022-04-15 15:31:30|88157.7|87989.6|88165.8|87976.6|88165.8|88007.3|88146.7|87976.6|9
1650036700000|2022-04-15 15:31:40|88162.5|87982.1|88156.1|87988.5|88169.8|87988.9|88156.1|87969.8|7
1650036710000|2022-04-15 15:31:50|88162.3|87979.3|88162.3|88019.2|88162.3|88019.2|88162.3|87979.3|2
1650036720000|2022-04-15 15:32:00|88102.5|88052.5|88161.6|87988.5|88164.9|88052.9|88102.5|87984.8|6
1650036730000|2022-04-15 15:32:10|88160.1|87992.4|88165.1|87988.2|88169.7|87997.3|88156.5|87980.6|4
1650036740000|2022-04-15 15:32:20|88156.5|87975.8|88156.5|88019.2|88156.5|88019.2|88145.1|87975.8|6
1650036750000|2022-04-15 15:32:30|88104.6|88054.6|88167.8|87967.8|88167.8|88054.6|88104.6|87967.8|2
1650036760000|2022-04-15 15:32:40|88162|87979.1|88184|87991.5|88184|87991.5|88162|87969|3
1650036770000|2022-04-15 15:32:50|88142.8|88014.2|88151.8|88006.2|88151.8|88014.2|88142.8|88006.2|3
1650036780000|2022-04-15 15:33:00|88103.1|88012|88103.1|88053.1|88103.1|88053.1|88103.1|88012|2
1650036790000|2022-04-15 15:33:10|88103.4|88053.4|88104.5|88054.5|88104.5|88054.5|88103.4|88053.4|4
1650036800000|2022-04-15 15:33:20|88104.4|88054.4|88104.9|88054.9|88104.9|88054.9|88104.2|88054.2|3
1650036810000|2022-04-15 15:33:30|88102.8|88052.8|88161.8|87978.8|88167.6|88053.5|88102.8|87967.6|10
1650036820000|2022-04-15 15:33:40|88168.7|87968.7|88155.9|87983.9|88168.7|87990.3|88152.3|87962.9|14
1650036830000|2022-04-15 15:33:50|88146.4|87999.8|88159.3|87977.3|88166.1|87999.8|88146.3|87967.4|7
1650036840000|2022-04-15 15:34:00|88149.1|87995.4|88155.9|87979.8|88155.9|87995.4|88149|87979.8|5
1650036850000|2022-04-15 15:34:10|88144.7|87998.2|88163.2|87963.2|88163.4|87998.2|88144.7|87963.2|4
1650036860000|2022-04-15 15:34:20|88163.4|87963.4|88164|87964|88164|87964|88163.4|87963.4|2
1650036870000|2022-04-15 15:34:30|88156.3|87972.9|88148.1|87999.7|88162.5|88006.9|88143.5|87962.5|11
1650036880000|2022-04-15 15:34:40|88152.8|87992.4|88146.9|87996.8|88162.9|87996.8|88146.9|87975.9|9
1650036890000|2022-04-15 15:34:50|88145.5|87999|88168.6|87968.6|88170.2|87999|88145.3|87968.6|6
1650036900000|2022-04-15 15:35:00|88167.4|87967.4|88169.7|87969.7|88169.7|87969.7|88166.9|87966.9|8
1650036910000|2022-04-15 15:35:10|88168.5|87968.5|88168.6|87968.6|88169.6|87969.6|88167.6|87967.6|5
1650036920000|2022-04-15 15:35:20|88167.4|87967.4|88153.2|87982.7|88169.6|87988.6|88147|87967.1|8
1650036930000|2022-04-15 15:35:30|88159.6|87973.2|88153.9|87986.2|88164.6|88004.7|88141.4|87964.6|9
1650036940000|2022-04-15 15:35:40|88140.1|88003.4|88153.8|87970.9|88155.3|88003.4|88140.1|87970.8|26
1650036950000|2022-04-15 15:35:50|88157.6|87983.3|88154.7|87986.1|88160.5|87986.1|88154.7|87975.1|5
1650036960000|2022-04-15 15:36:00|88151|87993.3|88157|87990.5|88169.8|88003.8|88148.5|87970.8|30
1650036970000|2022-04-15 15:36:10|88169.7|87969.7|88172.3|87972.3|88172.3|87999.3|88150.3|87969.7|17
1650036980000|2022-04-15 15:36:20|88171.1|87971.1|88175.3|87975.3|88176.9|87976.9|88170.6|87970.6|26
1650036990000|2022-04-15 15:36:30|88174.6|87974.6|88171.5|87971.5|88175.5|87975.9|88167.9|87970.9|20
1650037000000|2022-04-15 15:36:40|88170.2|87970.2|88171.1|87971.1|88175.7|87975.7|88170|87970|21
1650037010000|2022-04-15 15:36:50|88158.7|87982.2|88201.6|88001.6|88211.7|88019.4|88155.1|87982.2|39
1650037020000|2022-04-15 15:37:00|88202.5|88002.5|88191.5|87991.5|88203.3|88003.3|88185.8|87985.8|31
1650037030000|2022-04-15 15:37:10|88191|87991|88201|88001|88208.8|88015.1|88186|87986.8|48
1650037040000|2022-04-15 15:37:20|88202.4|88002.4|88204|88004|88211.7|88011.7|88195.2|87995.2|36
1650037050000|2022-04-15 15:37:30|88208.8|88008.8|88208.8|88008.8|88212.8|88012.8|88203.6|88003.6|10
1650037060000|2022-04-15 15:37:40|88202.8|88002.8|88212|88013.8|88214.3|88026.3|88200.3|88000.3|22
1650037070000|2022-04-15 15:37:50|88219.4|88044.7|88213.1|88013.1|88220|88052.9|88210.8|88010.8|13
1650037080000|2022-04-15 15:38:00|88216.1|88045.1|88211.4|88024.2|88224.3|88045.1|88200|88003.4|25
1650037090000|2022-04-15 15:38:10|88211|88032.9|88210.3|88010.3|88214.4|88037.3|88202.8|88002.8|28
1650037100000|2022-04-15 15:38:20|88208.5|88012.2|88198.4|88015.5|88208.6|88037.7|88197.8|88007.6|33
1650037110000|2022-04-15 15:38:30|88199.9|88013.9|88194.1|88038.9|88211.4|88039|88194.1|88011.9|14
1650037120000|2022-04-15 15:38:40|88191.5|88041.8|88168.9|88011.3|88191.5|88041.8|88164.5|87986.8|52
1650037130000|2022-04-15 15:38:50|88168.1|88010.6|88171.5|87998.7|88182.6|88010.6|88168.1|87994.1|24
1650037140000|2022-04-15 15:39:00|88173.7|88000.3|88174.1|87998|88182.8|88007.5|88162.8|87991.1|27
1650037150000|2022-04-15 15:39:10|88174.5|87995|88163.2|88016|88186|88075.5|88111.9|87995|42
1650037160000|2022-04-15 15:39:20|88157|88018.1|88171.2|88042.4|88187.7|88100|88129.3|87997.5|52
1650037170000|2022-04-15 15:39:30|88174.8|88041.5|88180.7|88032.5|88181.3|88082.3|88132.2|88008|21
1650037180000|2022-04-15 15:39:40|88186.3|88003.3|88190.2|88031.9|88190.2|88042.6|88177.3|88003.3|32
1650037190000|2022-04-15 15:39:50|88187.5|88034|88174.1|88034.9|88189.8|88043.7|88173.7|88034|7
1650037200000|2022-04-15 15:40:00|88182.5|88041.5|88175.5|88040.8|88187.8|88095.4|88135.1|88029.9|16
1650037210000|2022-04-15 15:40:10|88172.2|88034|88183.5|88044.3|88184.2|88047.3|88165|88018|10
1650037220000|2022-04-15 15:40:20|88180.2|88041.4|88183.8|88025.3|88183.8|88041.4|88177.7|88009.4|7
1650037230000|2022-04-15 15:40:30|88183|88024.1|88185|88040.7|88185|88040.7|88164.7|88005|12
1650037240000|2022-04-15 15:40:40|88184.2|88014.6|88183.1|88025|88187.7|88031.8|88177.2|88010.4|20
1650037250000|2022-04-15 15:40:50|88179.8|88024.9|88176.9|88021.2|88179.8|88072.2|88122.2|88012.7|10
1650037260000|2022-04-15 15:41:00|88172.7|88021.7|88169.5|88042.7|88180.9|88074.1|88124.1|88009.7|17
1650037270000|2022-04-15 15:41:10|88133.4|88083.4|88167.4|88041.8|88177.2|88090|88130.1|88022.9|22
1650037280000|2022-04-15 15:41:20|88169.5|88086.3|88166.1|88037.3|88173.6|88087.7|88136.3|88035.2|10
1650037290000|2022-04-15 15:41:30|88171.3|88032.8|88172.4|88029.9|88183.1|88048.7|88171|88029.9|9
1650037300000|2022-04-15 15:41:40|88174.4|88042.6|88168.3|88037.8|88177.6|88084.5|88113.9|88037.8|17
1650037310000|2022-04-15 15:41:50|88165.4|88036.9|88181.6|88008.1|88194.4|88036.9|88165.4|87997.1|27
1650037320000|2022-04-15 15:42:00|88167.7|88021.6|88170.2|88006.7|88176.5|88021.6|88167.7|88003.7|7
1650037330000|2022-04-15 15:42:10|88176.6|88001.2|88177|88014.7|88184.7|88073.2|88122.2|88001.2|11
1650037340000|2022-04-15 15:42:20|88172.5|88012.3|88173.7|88018.2|88180.8|88027|88172.4|88009.8|5
1650037350000|2022-04-15 15:42:30|88160.9|88029.6|88173.8|88003.3|88178.7|88029.6|88160.9|88002.2|5
1650037360000|2022-04-15 15:42:40|88174.2|88003.1|88181.1|87997.7|88183.3|88024.4|88165.6|87994.6|23
1650037370000|2022-04-15 15:42:50|88177.2|87994.7|88183.1|87994.6|88186.6|88005.9|88173.2|87993.1|5
1650037380000|2022-04-15 15:43:00|88184.7|88010.1|88175.2|88015.8|88186.7|88016.7|88171.7|87995.6|10
1650037390000|2022-04-15 15:43:10|88178.8|88016.8|88170.4|88025.3|88187.9|88090.9|88132.5|87985.4|21
1650037400000|2022-04-15 15:43:20|88171.9|88018.2|88181|88008.3|88181|88028.4|88146|87995.1|41
1650037410000|2022-04-15 15:43:30|88180.4|88013.3|88191.2|88011.8|88193.9|88016.1|88176.5|88002.7|46
1650037420000|2022-04-15 15:43:40|88189.2|88012.6|88198.8|88011.7|88200|88021|88180.8|88004|26
1650037430000|2022-04-15 15:43:50|88208.4|88008.4|88185.5|87985.5|88211.4|88012.1|88185.5|87985.5|44
1650037440000|2022-04-15 15:44:00|88205.5|88013.9|88204.1|88015.8|88207.5|88028.3|88192.5|87992.5|16
1650037450000|2022-04-15 15:44:10|88202.1|88007|88204.2|88012.8|88208.5|88030.6|88202.1|88007|14
1650037460000|2022-04-15 15:44:20|88201.9|88006.4|88198.5|87998.5|88209.4|88021.6|88196.5|87998.5|26
1650037470000|2022-04-15 15:44:30|88197.2|87997.2|88203.1|88009|88205.2|88009|88197.2|87997.2|28
1650037480000|2022-04-15 15:44:40|88203.4|88007.6|88203.1|88013.3|88212.1|88015.3|88202|88003.8|23
1650037490000|2022-04-15 15:44:50|88202.1|88013.7|88206.9|88006.9|88206.9|88024.8|88200.9|88006.3|18
1650037500000|2022-04-15 15:45:00|88218.7|88037.3|88214.3|88014.3|88218.8|88037.3|88183.8|87983.8|29
1650037510000|2022-04-15 15:45:10|88202.6|88002.6|88205.7|88005.7|88205.7|88005.7|88192.5|87992.5|23
1650037520000|2022-04-15 15:45:20|88207|88007|88202.1|88002.1|88207|88007|88198.3|87998.3|26
1650037530000|2022-04-15 15:45:30|88203.5|88003.5|88204.4|88004.4|88208.2|88008.2|88198.7|87998.7|11
1650037540000|2022-04-15 15:45:40|88208|88010.4|88201.5|88001.5|88210.5|88010.5|88201.5|88001.5|15
1650037550000|2022-04-15 15:45:50|88200.9|88000.9|88187.4|87989.3|88200.9|88012.4|88175|87976.9|20
1650037560000|2022-04-15 15:46:00|88195.6|88024.5|88204.6|88019.5|88204.6|88030|88184|87988.6|20
1650037570000|2022-04-15 15:46:10|88204.5|88014.9|88209.5|88009.5|88209.5|88017.5|88196.4|87996.4|19
1650037580000|2022-04-15 15:46:20|88212.6|88012.6|88206|88006|88212.6|88012.6|88197.5|87997.5|25
1650037590000|2022-04-15 15:46:30|88207.2|88007.2|88208|88008|88211.7|88011.7|88199.1|87999.1|23
1650037600000|2022-04-15 15:46:40|88205.9|88005.9|88214.1|88014.1|88217.1|88017.1|88204.5|88004.5|18
1650037610000|2022-04-15 15:46:50|88212.5|88012.5|88200.5|88000.5|88213|88013|88200.5|88000.5|26
1650037620000|2022-04-15 15:47:00|88207|88007|88198.1|87998.1|88214.5|88014.5|88198.1|87998.1|10
1650037630000|2022-04-15 15:47:10|88196.5|87996.5|88204.4|88004.4|88209.8|88009.8|88196.5|87996.5|20
1650037640000|2022-04-15 15:47:20|88204.3|88004.3|88208|88008|88215.3|88023.7|88197.1|87997.1|24
1650037650000|2022-04-15 15:47:30|88195.4|87995.4|88214.2|88014.2|88217.6|88029.4|88189|87989|21
1650037660000|2022-04-15 15:47:40|88207.3|88007.3|88209.3|88009.3|88215.6|88020.9|88199.5|87999.5|21
1650037670000|2022-04-15 15:47:50|88208.5|88008.5|88205.1|88005.1|88215.8|88034.7|88190.7|87990.7|28
1650037680000|2022-04-15 15:48:00|88205.5|88005.5|88210.6|88017.1|88213|88021.9|88200.9|88000.9|33
1650037690000|2022-04-15 15:48:10|88209.1|88015|88209.6|88020.3|88213.5|88020.3|88203.2|88003.2|42
1650037700000|2022-04-15 15:48:20|88209.8|88017.3|88199.2|88000.1|88218.9|88039.3|88194.3|87998.6|40
1650037710000|2022-04-15 15:48:30|88191.3|87991.3|88197|87999.9|88207.6|88045.3|88187.3|87991.3|17
1650037720000|2022-04-15 15:48:40|88206.3|88006.3|88203.6|88008.5|88209.4|88014|88199.3|88000|16
1650037730000|2022-04-15 15:48:50|88200.7|88000.7|88190.3|88010.4|88202.7|88015.7|88190.3|88000.7|27
1650037740000|2022-04-15 15:49:00|88191.8|88017.3|88199.1|88003.1|88201.9|88017.3|88191.8|87997.2|25
1650037750000|2022-04-15 15:49:10|88204.9|88004.9|88200.1|88011.7|88204.9|88014.3|88194.7|88002.9|31
1650037760000|2022-04-15 15:49:20|88198.8|88010.3|88202.3|88008.8|88202.3|88015.9|88194.6|87998|26
1650037770000|2022-04-15 15:49:30|88204|88011.8|88185.4|87987.5|88204|88016.2|88185|87987|28
1650037780000|2022-04-15 15:49:40|88184.5|87984.5|88196.7|87996.7|88198.6|88012.2|88184.3|87984.3|24
1650037790000|2022-04-15 15:49:50|88198.4|87999.7|88196.2|88010.5|88204.1|88013.3|88193.5|87994.1|26
1650037800000|2022-04-15 15:50:00|88196.1|88010.2|88196.6|88001.6|88203.3|88011.3|88195.3|88001.6|13
1650037810000|2022-04-15 15:50:10|88197.7|87998.3|88194.1|88001.3|88201.2|88011.6|88190|87993.9|30
1650037820000|2022-04-15 15:50:20|88190.9|88004.3|88189.2|87989.2|88193.2|88004.3|88183|87983|29
1650037830000|2022-04-15 15:50:30|88192.9|87992.9|88194.4|87994.4|88211.8|88017.8|88190.4|87990.4|15
1650037840000|2022-04-15 15:50:40|88193|87993|88199|88002.6|88203|88012.1|88183.5|87983.5|31
1650037850000|2022-04-15 15:50:50|88200.4|88000.4|88197.1|87997.1|88200.4|88000.4|88183.3|87990.4|12
1650037860000|2022-04-15 15:51:00|88196.3|87996.3|88194.7|87994.7|88198.8|88001.9|88186.7|87991.7|16
1650037870000|2022-04-15 15:51:10|88195.2|87995.2|88201.1|88003.8|88203.2|88018.3|88178.5|87978.5|11
1650037880000|2022-04-15 15:51:20|88202.8|88006.1|88193.8|88003|88202.8|88006.1|88159.9|87979.3|8
1650037890000|2022-04-15 15:51:30|88182.1|88007|88183.3|87983.3|88184.5|88007|88168.7|87971.8|14
1650037900000|2022-04-15 15:51:40|88182.3|87982.3|88176.6|87976.6|88182.3|87982.3|88169|87974.3|18
1650037910000|2022-04-15 15:51:50|88175|87975|88173.3|87973.3|88177.2|87977.8|88167.9|87972.8|20
1650037920000|2022-04-15 15:52:00|88173.7|87973.7|88173.5|87973.5|88173.8|87973.8|88173.1|87973.1|4
1650037930000|2022-04-15 15:52:10|88173.4|87973.4|88175.4|87975.4|88176.6|87981.9|88157.9|87972.8|13
1650037940000|2022-04-15 15:52:20|88182.3|87982.3|88173.3|87973.3|88182.3|87982.3|88172.7|87972.7|14
1650037950000|2022-04-15 15:52:30|88171.9|87971.9|88174.2|87974.2|88175.6|87980.6|88160.8|87971.1|10
1650037960000|2022-04-15 15:52:40|88172.5|87972.5|88183.5|87983.5|88183.5|87983.5|88172.5|87972.5|7
1650037970000|2022-04-15 15:52:50|88184.3|87984.3|88183.8|87983.8|88184.3|87984.3|88176.6|87976.6|14
1650037980000|2022-04-15 15:53:00|88178.8|87978.8|88190.5|87990.5|88204.9|88004.9|88178.8|87978.8|8
1650037990000|2022-04-15 15:53:10|88160.8|87979.7|88170|87995.5|88195|88028.6|88160.8|87979.7|18
1650038000000|2022-04-15 15:53:20|88148.5|87991.7|88198.2|87998.2|88200.8|88013.5|88148.5|87986.3|37
1650038010000|2022-04-15 15:53:30|88196|87998.5|88198.9|87998.9|88201.2|88019.7|88187.7|87987.7|14
1650038020000|2022-04-15 15:53:40|88198.1|87998.1|88195.5|87995.5|88201.2|88015.8|88182.4|87983.5|14
1650038030000|2022-04-15 15:53:50|88184.2|87984.2|88191.5|87991.5|88195.8|88010.8|88182.9|87982.9|19
1650038040000|2022-04-15 15:54:00|88194.1|87999.7|88190.6|88015.9|88194.1|88025.8|88174.2|87999.7|7
1650038050000|2022-04-15 15:54:10|88186.1|88010.8|88202.4|88022.5|88202.4|88022.5|88180.1|87994.7|8
1650038060000|2022-04-15 15:54:20|88195.7|88009|88193|87997.4|88195.7|88029.3|88172|87988.3|11
1650038070000|2022-04-15 15:54:30|88194.7|88002.3|88189.5|87989.5|88197|88010.6|88188.3|87988.3|13
1650038080000|2022-04-15 15:54:40|88193.9|88001.8|88170.9|87993.4|88193.9|88003.2|88170.9|87990.1|6
1650038090000|2022-04-15 15:54:50|88150.2|88001.4|88188.3|87988.3|88193.2|88012.1|88150.2|87986.5|16
1650038100000|2022-04-15 15:55:00|88183.4|87988.5|88197.6|87997.6|88200.5|88003.9|88183.4|87987.1|23
1650038110000|2022-04-15 15:55:10|88199.4|88015.4|88185.1|88005.7|88206.2|88015.4|88185.1|87987.2|23
1650038120000|2022-04-15 15:55:20|88193.1|88001.4|88194|88002.8|88198.3|88022.3|88181.4|87992.6|42
1650038130000|2022-04-15 15:55:30|88192.2|88002.6|88188.5|88009.9|88201|88012.3|88185.4|87995.3|41
1650038140000|2022-04-15 15:55:40|88187.4|88003.6|88188.9|88009.2|88190.2|88011.9|88183.1|88003.6|25
1650038150000|2022-04-15 15:55:50|88190.3|88008.6|88184.6|87995.4|88194.3|88027.3|88183|87994.9|30
1650038160000|2022-04-15 15:56:00|88187.5|87997|88184.4|88015.5|88189.7|88023.7|88179.1|87996.8|41
1650038170000|2022-04-15 15:56:10|88185.5|88019.1|88180.7|88007.7|88189.2|88019.1|88173.3|87996.5|51
1650038180000|2022-04-15 15:56:20|88181.8|88008.7|88190.2|88008|88190.8|88029.2|88176.1|87994.6|61
1650038190000|2022-04-15 15:56:30|88184.2|88004.3|88183.4|88003.2|88196.4|88030|88181.7|87996|65
1650038200000|2022-04-15 15:56:40|88183.3|88003.3|88191.9|88018.7|88192.9|88018.9|88179.6|87991.8|54
1650038210000|2022-04-15 15:56:50|88192.4|88018.6|88186.9|88032.4|88195.4|88043.3|88178.4|88006.8|67
1650038220000|2022-04-15 15:57:00|88189.4|88034.9|88206.9|88024.6|88207.6|88038.9|88182.7|87992.5|73
1650038230000|2022-04-15 15:57:10|88206.3|88022.2|88196.9|87996.9|88206.3|88035.6|88184.5|87994.7|69
1650038240000|2022-04-15 15:57:20|88194.8|87994.8|88192.6|88009.1|88196.4|88014.7|88188.2|87994.8|43
1650038250000|2022-04-15 15:57:30|88192.2|88004.7|88191.4|88003.4|88200.8|88023.2|88187.9|88000.1|46
1650038260000|2022-04-15 15:57:40|88191.1|88003.6|88191.9|88003.8|88193.1|88023.6|88188.1|88001.1|52
1650038270000|2022-04-15 15:57:50|88192|88004.5|88193.5|88016.2|88193.5|88023.9|88188.9|88002.3|45
1650038280000|2022-04-15 15:58:00|88193.6|88015.6|88191|87993.8|88196.9|88035.2|88176.2|87990.1|43
1650038290000|2022-04-15 15:58:10|88192.4|87993.9|88196.6|88029.5|88196.6|88029.7|88184.7|87993.9|46
1650038300000|2022-04-15 15:58:20|88196|88029.7|88184.4|88005.7|88198.1|88034.5|88179.3|88004.5|39
1650038310000|2022-04-15 15:58:30|88184.3|88005.9|88183.1|88006.7|88187.6|88009.8|88181.2|88003.3|57
1650038320000|2022-04-15 15:58:40|88182.8|88006.2|88186.6|88000|88189.5|88011.6|88180.5|87989.5|32
1650038330000|2022-04-15 15:58:50|88188.4|87998.5|88190.4|88003.1|88200.8|88015.8|88183.1|87989.8|39
1650038340000|2022-04-15 15:59:00|88194.9|88032.1|88195|88026.1|88199.1|88032.2|88190.9|87998|41
1650038350000|2022-04-15 15:59:10|88194.5|88025.5|88192.4|88014.8|88196.5|88025.5|88190.7|88008.6|26
1650038360000|2022-04-15 15:59:20|88190.7|88006.1|88194.8|88008.7|88195.7|88026.5|88189.5|88000.2|14
1650038370000|2022-04-15 15:59:30|88201.6|88009.7|88194.4|88002.3|88201.6|88020.9|88194.4|88001.7|15
1650038380000|2022-04-15 15:59:40|88175.8|87994.7|88189.8|88011.9|88191.1|88037.8|88175.8|87994.7|10
1650038390000|2022-04-15 15:59:50|88192.4|88015.1|88196.3|88014.7|88201.9|88021.3|88188.2|88005.8|13
1650038400000|2022-04-15 16:00:00|88177.5|88012|88207.9|88007.9|88219|88019|88177.5|87989.3|25
1650038410000|2022-04-15 16:00:10|88195.6|87995.6|88196.5|87996.5|88203.5|88003.5|88190.4|87990.4|10
1650038420000|2022-04-15 16:00:20|88199.7|87999.7|88197.7|87997.7|88203.6|88003.6|88196.4|87996.4|28
1650038430000|2022-04-15 16:00:30|88196.4|87996.4|88203.5|88003.5|88208.4|88018.4|88196.4|87996.4|11
1650038440000|2022-04-15 16:00:40|88206.1|88006.1|88201.5|88001.5|88211.4|88016.6|88199.5|88001.5|13
1650038450000|2022-04-15 16:00:50|88198.2|87998.2|88199.7|87999.7|88206.2|88008.7|88189|87989|14
1650038460000|2022-04-15 16:01:00|88204.6|88004.6|88195.9|87999.3|88206.1|88008.9|88188.7|87998.9|12
1650038470000|2022-04-15 16:01:10|88195.1|88005.2|88191|88008.3|88196.3|88008.3|88186.6|87992.8|8
1650038480000|2022-04-15 16:01:20|88191.8|88009.5|88194.2|88004.5|88201.5|88019|88190.8|87997.8|12
1650038490000|2022-04-15 16:01:30|88195.1|88001.9|88199.2|88004.7|88199.2|88009.5|88195.1|87998.8|6
1650038500000|2022-04-15 16:01:40|88188.6|88000.9|88181.4|87981.4|88188.6|88088.4|88138.4|87980.7|6
1650038510000|2022-04-15 16:01:50|88179.6|87980.8|88193|88007.7|88198.5|88010.6|88177.8|87980.8|17
1650038520000|2022-04-15 16:02:00|88194|88007.4|88198|88006.1|88198|88020.6|88194|88006.1|5
1650038530000|2022-04-15 16:02:10|88195.6|88020|88192.6|88002.5|88203.5|88020|88192.6|87997.9|6
1650038540000|2022-04-15 16:02:20|88191.9|87992.4|88178.9|88020.4|88199.7|88021.9|88176.9|87992.4|20
1650038550000|2022-04-15 16:02:30|88176.9|88003.7|88180.8|88015.5|88196.1|88018.5|88176.9|87995.6|19
1650038560000|2022-04-15 16:02:40|88183.4|88018.7|88192|88013.7|88192|88018.7|88177.9|87985.4|12
1650038570000|2022-04-15 16:02:50|88191.2|88016.3|88194.8|88020.7|88194.8|88020.7|88185.7|87994.1|14
1650038580000|2022-04-15 16:03:00|88192.1|88023.5|88192.3|88020.4|88195|88023.5|88189.5|88013|10
1650038590000|2022-04-15 16:03:10|88194.5|88022|88202.4|88011.1|88202.4|88022|88188.8|87997.3|10
1650038600000|2022-04-15 16:03:20|88195.7|87999.6|88193.8|88014|88200.1|88019.5|88190.2|87997.8|9
1650038610000|2022-04-15 16:03:30|88194.7|88007|88130.7|88080.7|88194.7|88080.7|88130.7|87989.7|6
1650038620000|2022-04-15 16:03:40|88174.3|88028.7|88188.6|88001.7|88188.8|88042.1|88171.3|88001.7|7
1650038630000|2022-04-15 16:03:50|88184.2|88014|88197.4|87998.9|88203.3|88016.7|88184.2|87998.9|9
1650038640000|2022-04-15 16:04:00|88188.7|88012.8|88199.8|88005.4|88199.8|88024|88186.5|88005.4|8
1650038650000|2022-04-15 16:04:10|88194.7|88025.8|88193.9|88006.9|88202.4|88025.8|88187|88002.4|8
1650038660000|2022-04-15 16:04:20|88195.3|88020.2|88191.7|88021.3|88195.3|88021.3|88187.7|88011.2|5
1650038670000|2022-04-15 16:04:30|88175.3|88042.5|88196.1|87996.1|88206.9|88042.5|88171.9|87996.1|11
1650038680000|2022-04-15 16:04:40|88197.5|87997.5|88204.8|88004.8|88215.6|88015.6|88197.5|87997.5|7
1650038690000|2022-04-15 16:04:50|88204.6|88004.6|88210.7|88018.1|88210.7|88022.8|88199.2|88004.6|6
1650038700000|2022-04-15 16:05:00|88200.5|88012.8|88174.5|88004.9|88200.5|88052.3|88170.3|87997.9|10
1650038710000|2022-04-15 16:05:10|88174|88012.8|88174|88027.4|88174|88027.4|88174|87993.4|3
1650038720000|2022-04-15 16:05:20|88201.8|88003.1|88195.7|88015.4|88201.8|88019.3|88195.7|88003.1|7
1650038730000|2022-04-15 16:05:30|88193|88008.8|88190.9|88028.4|88193|88028.4|88186|88002.7|6
1650038740000|2022-04-15 16:05:40|88182.4|88017.1|88182.4|88034.5|88182.4|88034.5|88182.4|88017.1|2
1650038750000|2022-04-15 16:05:50|88172.4|88046.8|88172.4|88011.3|88173.8|88046.8|88172.4|88011.3|4
1650038760000|2022-04-15 16:06:00|88173.8|88027.6|88174.7|88042.7|88174.7|88042.7|88168.1|88027.6|4
1650038770000|2022-04-15 16:06:10|88173.9|88048.6|88179.5|88039.5|88197.1|88048.6|88173.9|88021.3|7
1650038780000|2022-04-15 16:06:20|88189.2|88005.7|88189.4|87997.1|88192.1|88017.6|88182.9|87997.1|11
1650038790000|2022-04-15 16:06:30|88188.4|88009.3|88178.5|88009.1|88188.4|88014.7|88168|87992.7|14
1650038800000|2022-04-15 16:06:40|88180.8|88005.3|88179.7|88004.2|88183.9|88010|88179|87995.1|6
1650038810000|2022-04-15 16:06:50|88133|88083|88135.1|88085.1|88135.1|88085.1|88133|88083|2
1650038820000|2022-04-15 16:07:00|88168.1|88002.2|88193.4|88001.9|88202.3|88002.3|88168.1|87991.8|16
1650038830000|2022-04-15 16:07:10|88196.7|88000|88200.8|88000.8|88201.8|88006.5|88196.7|87997.6|11
1650038840000|2022-04-15 16:07:20|88200.6|88000.6|88199.3|88012.2|88209.1|88016.8|88199.3|88000.6|11
1650038850000|2022-04-15 16:07:30|88180.1|88025|88181.7|87984.7|88187.3|88025|88177.2|87984.7|15
1650038860000|2022-04-15 16:07:40|88175|87975|88179.2|88001.3|88181.7|88030.3|88168|87975|14
1650038870000|2022-04-15 16:07:50|88178.2|87989.4|88181|87998.1|88181|88014.4|88172|87980.1|23
1650038880000|2022-04-15 16:08:00|88180.1|88006.3|88179.5|87996.5|88180.1|88006.3|88179.1|87992.7|6
1650038890000|2022-04-15 16:08:10|88176.9|88016.4|88185.3|87985.3|88190.3|88016.4|88176|87979.4|24
1650038900000|2022-04-15 16:08:20|88197.4|87997.4|88192.9|87992.9|88197.6|87997.6|88183.7|87983.7|18
1650038910000|2022-04-15 16:08:30|88197.9|87997.9|88187.9|87987.9|88197.9|87997.9|88187.9|87987.9|12
1650038920000|2022-04-15 16:08:40|88188.8|87988.8|88186.5|87986.5|88189.3|87989.3|88180|87980|29
1650038930000|2022-04-15 16:08:50|88182.7|87982.7|88185.7|87985.7|88192.3|87992.3|88182.7|87982.7|16
1650038940000|2022-04-15 16:09:00|88186.1|87986.1|88194.6|87994.6|88194.6|87994.6|88186.1|87986.1|25
1650038950000|2022-04-15 16:09:10|88194.8|87994.8|88186.7|87986.7|88194.8|87994.8|88186.7|87986.7|19
1650038960000|2022-04-15 16:09:20|88198.3|87998.3|88193.2|87993.2|88199.6|87999.6|88189.9|87989.9|9
1650038970000|2022-04-15 16:09:30|88198|87998|88191.3|87991.3|88201|88015.2|88188.4|87988.4|31
1650038980000|2022-04-15 16:09:40|88195.7|87995.7|88191.9|87991.9|88196.1|87996.1|88186.2|87986.2|27
1650038990000|2022-04-15 16:09:50|88191.1|87991.1|88192.1|87997|88194.3|87997|88189|87989|32
1650039000000|2022-04-15 16:10:00|88192.5|87997.5|88193|88008.6|88193|88008.6|88176.9|87997.5|32
1650039010000|2022-04-15 16:10:10|88193.1|88008.7|88187.7|88011.4|88196|88013.8|88187.7|87996.3|25
1650039020000|2022-04-15 16:10:20|88191.6|88015.5|88189.8|87993.6|88197.8|88015.5|88188.3|87993.6|15
1650039030000|2022-04-15 16:10:30|88186.7|87987.5|88190.4|88003.1|88200.6|88024.6|88186.7|87987.5|26
1650039040000|2022-04-15 16:10:40|88195.5|88014.3|88194|88003.7|88196.2|88014.3|88188.5|87992.7|12
1650039050000|2022-04-15 16:10:50|88185.9|88010.7|88191.6|88012.7|88194.1|88021|88185.9|88010.7|3
1650039060000|2022-04-15 16:11:00|88199.4|88022.1|88192.6|88006.4|88199.6|88022.1|88191.8|88003.4|22
1650039070000|2022-04-15 16:11:10|88191.9|88005.8|88194.8|87999.1|88196.5|88007.6|88191.8|87991.8|27
1650039080000|2022-04-15 16:11:20|88194.9|87999.2|88193.5|88000|88195.8|88007.3|88188.8|87996.6|28
1650039090000|2022-04-15 16:11:30|88193.4|87999.8|88191.3|87999.1|88194.8|88006.4|88186.8|87988.4|14
1650039100000|2022-04-15 16:11:40|88192|88000.6|88193.4|88026.8|88197.4|88032.2|88192|88000.6|11
1650039110000|2022-04-15 16:11:50|88185.2|88025.4|88191.5|88035.1|88191.9|88035.9|88185.2|88025.4|4
1650039120000|2022-04-15 16:12:00|88195.7|88037.9|88208|88047.7|88208|88047.8|88195.7|88037.9|4
1650039130000|2022-04-15 16:12:10|88207.6|88047.1|88194.6|88013.7|88208.7|88048.4|88183.4|88013.7|14
1650039140000|2022-04-15 16:12:20|88195.1|88014.4|88189.8|88020.9|88199.6|88030.6|88189.8|88013.8|15
1650039150000|2022-04-15 16:12:30|88199.5|88030.5|88185|88016.2|88199.5|88030.5|88185|88005.7|7
1650039160000|2022-04-15 16:12:40|88196.7|88028.3|88194.3|88006.9|88200.3|88028.3|88190.2|88000.3|7
1650039170000|2022-04-15 16:12:50|88199.5|88015.6|88192.6|88009|88199.5|88015.6|88189.9|87999.4|5
1650039180000|2022-04-15 16:13:00|88201.5|88025.6|88195|87999.9|88205|88042.6|88186.4|87990.5|14
1650039190000|2022-04-15 16:13:10|88181|87981|88189.1|87992.5|88195.9|88002.1|88181|87981|10
1650039200000|2022-04-15 16:13:20|88192.8|87999.3|88189.2|87993.1|88192.8|88000.2|88185.4|87988.7|22
1650039210000|2022-04-15 16:13:30|88189.8|87992.9|88189.4|88007.4|88190.4|88007.4|88186.4|87987.5|18
1650039220000|2022-04-15 16:13:40|88186.7|88009.4|88191.5|88016.1|88197.1|88022.4|88186.7|88009.4|8
1650039230000|2022-04-15 16:13:50|88192|88021.6|88192.8|88000.5|88203.5|88032.7|88169.2|87969.2|14
1650039240000|2022-04-15 16:14:00|88192|87994.9|88190.5|87990.8|88195|88002.6|88185.3|87985.3|25
1650039250000|2022-04-15 16:14:10|88188|87994|88194.1|88002.4|88194.1|88002.4|88183.4|87983.4|7
1650039260000|2022-04-15 16:14:20|88189.4|87992.3|88190|88018.7|88194.1|88024.3|88185.2|87985.4|8
1650039270000|2022-04-15 16:14:30|88198.4|88025|88180.2|87980.2|88198.4|88026.2|88167.6|87967.6|23
1650039280000|2022-04-15 16:14:40|88172.4|87972.4|88181.6|87981.6|88187.4|87987.4|88172.4|87972.4|24
1650039290000|2022-04-15 16:14:50|88185.1|87985.1|88188.5|87988.5|88188.5|87988.5|88180.9|87980.9|24
1650039300000|2022-04-15 16:15:00|88189.9|87989.9|88186.3|87988.1|88190.5|87995|88181.6|87983.4|18
1650039310000|2022-04-15 16:15:10|88189.4|87989.4|88194.9|87994.9|88194.9|88012.9|88171.3|87988.1|27
1650039320000|2022-04-15 16:15:20|88196.9|87996.9|88186.9|87996.9|88196.9|88014.1|88166.2|87988.1|35
1650039330000|2022-04-15 16:15:30|88179.3|87990|88189.3|87989.3|88189.3|88007.5|88172.5|87972.5|9
1650039340000|2022-04-15 16:15:40|88183|87983|88180.2|87980.2|88183|87983|88176.1|87976.1|9
1650039350000|2022-04-15 16:15:50|88179.8|87979.8|88187.1|87987.1|88188|87988|88179.8|87979.8|4
1650039360000|2022-04-15 16:16:00|88181.5|87981.5|88193.5|87996.5|88193.5|87996.5|88175.9|87975.9|9
1650039370000|2022-04-15 16:16:10|88186.3|87989.6|88188.3|87988.3|88197.8|87997.8|88186.3|87988.3|3
1650039380000|2022-04-15 16:16:20|88179.5|87979.5|88187.7|88006.7|88187.7|88006.7|88169.1|87969.1|3
1650039390000|2022-04-15 16:16:30|88190.2|88000.9|88180|88001.3|88193.5|88001.3|88180|88000.9|3
1650039400000|2022-04-15 16:16:40|88172.6|88010.7|88198.7|87998.7|88202.5|88010.7|88172.6|87985.5|4
1650039410000|2022-04-15 16:16:50|88196|87996|88191.9|87991.9|88196.1|87996.1|88191.9|87991.9|3
1650039420000|2022-04-15 16:17:00|88193.6|87993.6|88182.4|87982.4|88193.6|87993.6|88182.4|87982.4|2
1650039430000|2022-04-15 16:17:10|88179.9|87979.9|88191.8|87991.8|88203.9|88003.9|88179.9|87979.9|3
1650039440000|2022-04-15 16:17:20|88192.9|87992.9|88187.1|87987.1|88207|88007|88175.2|87975.2|31
1650039450000|2022-04-15 16:17:30|88180.7|87980.7|88186.1|87986.1|88188.1|87988.1|88177.7|87977.7|28
1650039460000|2022-04-15 16:17:40|88187.4|87987.4|88183.2|87983.2|88187.4|87987.4|88182.2|87982.2|11
1650039470000|2022-04-15 16:17:50|88179.3|87979.3|88191.1|87991.1|88193.2|87994.9|88179.3|87979.3|5
1650039480000|2022-04-15 16:18:00|88199.5|87999.5|88190.9|87990.9|88199.5|87999.5|88190.9|87990.9|4
1650039490000|2022-04-15 16:18:10|88173.4|87973.4|88172.8|87972.8|88173.4|87973.4|88172.8|87972.8|2
1650039500000|2022-04-15 16:18:20|88197.6|87997.6|88177.9|87977.9|88201.3|88004.9|88175.6|87975.6|35
1650039510000|2022-04-15 16:18:30|88178.9|87978.9|88186.2|87986.2|88188.8|87988.8|88170.9|87970.9|25
1650039520000|2022-04-15 16:18:40|88186.3|87986.3|88181.4|87981.4|88188.9|87988.9|88180.4|87980.4|38
1650039530000|2022-04-15 16:18:50|88180|87980|88170.2|87970.2|88189.4|87989.4|88167.5|87967.5|31
1650039540000|2022-04-15 16:19:00|88174.7|87974.7|88178.6|87995.4|88180.2|87995.4|88174.7|87974.7|7
1650039550000|2022-04-15 16:19:10|88179.4|87989.2|88172.7|88017.9|88179.4|88018.1|88172.7|87974.1|5
1650039560000|2022-04-15 16:19:20|88173.1|88016.8|88182.9|87992.2|88182.9|88016.8|88169.6|87987.9|9
1650039570000|2022-04-15 16:19:30|88179.7|87997.9|88184.9|87995.5|88185.9|87997.9|88179.7|87986.4|4
1650039580000|2022-04-15 16:19:40|88181.7|88005.1|88180.3|87999.4|88191.2|88005.1|88180.3|87981|9
1650039590000|2022-04-15 16:19:50|88172.8|88018.3|88176.1|88009.5|88176.1|88021.9|88165|88003.3|7
1650039600000|2022-04-15 16:20:00|88174.5|88015.6|88173.5|88015.6|88174.5|88015.6|88173.2|88015.6|4
1650039610000|2022-04-15 16:20:10|88173.7|88013.6|88171.7|88021.8|88173.7|88021.8|88171.7|88013.6|2
1650039620000|2022-04-15 16:20:20|88166.2|88019.8|88172.9|88012.2|88174.5|88021.8|88166.2|88007|10
1650039630000|2022-04-15 16:20:30|88171.7|88011.5|88180.2|87993.9|88186.7|88022.3|88165|87987.1|7
1650039640000|2022-04-15 16:20:40|88177.2|87994.4|88186.9|87991.4|88196.7|88015.5|88168.1|87979|22
1650039650000|2022-04-15 16:20:50|88181.5|87981.5|88181.6|87981.6|88181.6|87981.6|88176.6|87976.6|3
1650039660000|2022-04-15 16:21:00|88184.6|87985.2|88179.6|87992.4|88184.6|88002|88173.2|87980.8|16
1650039670000|2022-04-15 16:21:10|88176.9|87992.2|88180.6|87998.3|88181.4|87998.3|88176.9|87985.4|12
1650039680000|2022-04-15 16:21:20|88183.3|87995.3|88184.3|87984.3|88184.3|87995.3|88183.3|87983.3|4
1650039690000|2022-04-15 16:21:30|88195.1|87995.1|88183.1|87994|88195.1|87995.6|88180.5|87994|3
1650039700000|2022-04-15 16:21:40|88180.8|87980.8|88188.5|87988.5|88188.5|87997.3|88177.6|87980.8|22
1650039710000|2022-04-15 16:21:50|88185.7|88003.5|88173.9|88010.9|88185.7|88010.9|88172.7|88003.5|5
1650039720000|2022-04-15 16:22:00|88173.5|87985.7|88185.7|87985.7|88185.7|87985.7|88173.5|87985.7|2
1650039730000|2022-04-15 16:22:10|88187.9|87987.9|88177.2|87977.2|88187.9|87990.5|88164|87964|19
1650039740000|2022-04-15 16:22:20|88173.3|87973.3|88175.6|87975.6|88185.2|87985.2|88172.4|87972.4|14
1650039750000|2022-04-15 16:22:30|88182.2|87986.5|88173.1|87973.1|88185.7|87986.6|88162.4|87969.7|30
1650039760000|2022-04-15 16:22:40|88178.3|87978.3|88162.7|87986.1|88179.6|87986.1|88154.7|87954.7|32
1650039770000|2022-04-15 16:22:50|88165.4|87986.2|88173.6|87973.6|88175.8|87991.5|88165.4|87966.1|30
1650039780000|2022-04-15 16:23:00|88176.6|87976.6|88172.5|87972.5|88176.6|87976.6|88165.1|87965.1|15
1650039790000|2022-04-15 16:23:10|88168.4|87968.4|88170.7|87970.7|88178.5|87982.7|88165.5|87965.5|15
1650039800000|2022-04-15 16:23:20|88170.3|87970.3|88171|88011.1|88181.7|88011.1|88169.5|87969.5|11
1650039810000|2022-04-15 16:23:30|88167.8|88016.2|88167.8|88016.3|88167.8|88016.3|88167.8|88016.2|3
1650039820000|2022-04-15 16:23:40|88173.7|88014.6|88170.2|88005.9|88173.7|88014.6|88164.2|88005.9|4
1650039830000|2022-04-15 16:23:50|88172.9|88015.9|88180.9|87989.1|88180.9|88015.9|88164.2|87983.8|14
1650039840000|2022-04-15 16:24:00|88177.5|87989.9|88178.6|87989.5|88187.7|88002.9|88176.9|87987|7
1650039850000|2022-04-15 16:24:10|88175.5|87992.1|88177.9|87992.1|88181.7|87992.1|88175.5|87975.5|8
1650039860000|2022-04-15 16:24:20|88179|87996.9|88165.7|88011.1|88179|88011.1|88165.7|87990.8|13
1650039870000|2022-04-15 16:24:30|88166.9|87972.6|88185.3|87986.7|88185.3|88003.5|88166.9|87968.2|17
1650039880000|2022-04-15 16:24:40|88180.9|87980.9|88177|87997.5|88180.9|87998|88177|87980.9|5
1650039890000|2022-04-15 16:24:50|88179.4|87986.4|88172.1|88012.7|88179.4|88012.7|88172.1|87986.4|4
1650039900000|2022-04-15 16:25:00||88011||88011||88011||88011|1
1650039910000|2022-04-15 16:25:10|88175.5|87975.5|88163.7|88016.1|88192.3|88016.1|88163.7|87975.5|22
1650039920000|2022-04-15 16:25:20|88166.9|88013.3|88160|88020.7|88166.9|88020.7|88160|88011.5|3
1650039930000|2022-04-15 16:25:30||88016.9||88020.4||88020.4||88016.9|6
1650039940000|2022-04-15 16:25:40|88185.1|88022.7|88179.8|87979.8|88192.7|88022.7|88166.3|87966.3|22
1650039950000|2022-04-15 16:25:50|88178.7|87978.7|88192.9|87992.9|88195.6|87995.6|88178.7|87978.7|4
1650039960000|2022-04-15 16:26:00|88180.3|87980.3|88183.5|87983.5|88183.6|87983.6|88178|87978|16
1650039970000|2022-04-15 16:26:10|88183.6|87983.6|88186.1|88012.1|88186.1|88012.1|88182.2|87982.2|10
1650039980000|2022-04-15 16:26:20|88172.5|88007.4|88189.8|87989.8|88198.2|88013.7|88171.8|87985.5|10
1650039990000|2022-04-15 16:26:30|88186|87986|88175.7|88011.2|88191.8|88011.2|88175.7|87986|6
1650040000000|2022-04-15 16:26:40|88182.2|87984.8|88182.5|87993.2|88184.7|88001.2|88176.8|87984.8|30
1650040010000|2022-04-15 16:26:50|88181.4|87993.1|88181.4|87981.4|88185.9|87993.1|88178.7|87978.7|5
1650040020000|2022-04-15 16:27:00|88182.5|87993.2|88168.2|87992.8|88182.5|87997.1|88164.4|87992.8|4
1650040030000|2022-04-15 16:27:10|88160||88160||88160||88160||1
1650040040000|2022-04-15 16:27:20|88171.2|88025.7|88163.4|87970.8|88171.2|88025.7|88163.4|87970.8|3
1650040050000|2022-04-15 16:27:30|88165.5|87963.5|88168.2|88002.7|88168.2|88002.7|88158.4|87958.4|6
1650040060000|2022-04-15 16:27:40|88164.4|88015|88175.9|87998.7|88178|88018|88164.4|87993.1|13
1650040070000|2022-04-15 16:27:50|88174.2|88002.3|88185.3|87985.3|88186.3|88003|88174.2|87985.3|26
1650040080000|2022-04-15 16:28:00|88186.3|87991.4|88170.9|87970.9|88186.3|87999.1|88167|87967|34
1650040090000|2022-04-15 16:28:10|88165.5|87965.5|88174.1|87974.1|88178.3|87978.3|88165.5|87965.5|17
1650040100000|2022-04-15 16:28:20|88157.3|87957.3|88164.6|87964.6|88171.2|87971.2|88148|87948|22
1650040110000|2022-04-15 16:28:30|88166.2|87966.2|88178.4|87982.9|88181.5|87982.9|88158.5|87958.5|22
1650040120000|2022-04-15 16:28:40|88182.3|87983|88172|87995|88182.3|87995|88172|87983|6
1650040130000|2022-04-15 16:28:50|88179.5|87979.5|88159.9|87959.9|88182.9|87994.8|88135.8|87935.8|32
1650040140000|2022-04-15 16:29:00|88162.8|87962.8|88156.3|87956.3|88173.8|87973.8|88147.1|87947.1|41
1650040150000|2022-04-15 16:29:10|88149.9|87949.9|88148.9|87948.9|88158.2|87958.2|88145.6|87945.6|32
1650040160000|2022-04-15 16:29:20|88150|87950|88147.2|87947.2|88154.5|87954.5|88147.1|87947.1|27
1650040170000|2022-04-15 16:29:30|88147.3|87947.3|88177.1|87977.5|88177.1|87984.2|88147.3|87947.3|24
1650040180000|2022-04-15 16:29:40|88177.5|87982.7|88182.3|87992.8|88182.3|87992.8|88175.5|87982.7|5
1650040190000|2022-04-15 16:29:50|88172|87986.6|88162.6|88001.6|88178.4|88001.6|88162.6|87986.6|5
1650040200000|2022-04-15 16:30:00|88162.4|88003.2|88164.7|88001.5|88169.4|88004.7|88162.1|87996.4|7
1650040210000|2022-04-15 16:30:10|88160|88011.2|88164.9|88011.2|88168.2|88011.2|88160|88011.2|3
1650040220000|2022-04-15 16:30:20||88011.1||88011.1||88011.1||88011.1|1
1650040230000|2022-04-15 16:30:30|88162.2|88005.1|88169.4|87969.4|88176.7|88006.4|88162.2|87968.3|32
1650040240000|2022-04-15 16:30:40|88175.4|87983.1|88176.8|87976.8|88180.1|88006.7|88162.9|87962.9|14
1650040250000|2022-04-15 16:30:50|88178.3|87978.3|88178.2|87978.2|88181.4|88006.6|88164.4|87975.6|19
1650040260000|2022-04-15 16:31:00|88179.9|87979.9|88175|87975|88185|88005.4|88163.6|87967.5|35
1650040270000|2022-04-15 16:31:10|88171.2|87971.2|88174.3|87974.3|88182.1|87982.1|88169.5|87969.5|35
1650040280000|2022-04-15 16:31:20|88172.6|87973.5|88176.5|87976.5|88180.4|87980.4|88172.3|87973.5|18
1650040290000|2022-04-15 16:31:30|88176.7|87976.7|88179.8|87992.3|88184|88004.4|88172.4|87975.5|20
1650040300000|2022-04-15 16:31:40|88187.1|87992.6|88179.8|87994.7|88187.2|88004.2|88172.9|87986.6|37
1650040310000|2022-04-15 16:31:50|88183.4|87987.6|88160|87976.7|88184|87994.1|88160|87966.9|29
1650040320000|2022-04-15 16:32:00|88175.4|87985.7|88161.4|87977.5|88179.4|87997.2|88160.4|87966.9|48
1650040330000|2022-04-15 16:32:10|88162.2|87985.2|88160.6|87974.3|88163.2|87996.9|88158.8|87958.8|22
1650040340000|2022-04-15 16:32:20|88160.5|87975|88163.9|87998.8|88165.4|87999|88160.4|87975|11
1650040350000|2022-04-15 16:32:30|88164.7|87998.2|88160.4|87989.7|88164.7|88016.1|88160.4|87974.5|18
1650040360000|2022-04-15 16:32:40|88160.3|87998.3|88163.6|88015.8|88168.5|88015.8|88159.4|87974.2|21
1650040370000|2022-04-15 16:32:50|88164.7|88014.5|88163.1|87998.3|88164.7|88015.8|88160.6|87975.4|24
1650040380000|2022-04-15 16:33:00|88162.5|87998.8|88161.9|87998.9|88163.1|87998.9|88161.9|87991.2|7
1650040390000|2022-04-15 16:33:10|88167|87999|88163.9|87994|88167|88011.4|88163.7|87976.5|10
1650040400000|2022-04-15 16:33:20|88163.1|87986.9|88160|87967.2|88163.2|87999.4|88160|87967.2|12
1650040410000|2022-04-15 16:33:30|88166.7|87969.8|88160|88022.7|88166.7|88022.9|88160|87969.8|12
1650040420000|2022-04-15 16:33:40|88177.7|88022.6|88169.8|87992.6|88178.3|88022.6|88168.2|87977.4|24
1650040430000|2022-04-15 16:33:50|88179.2|87979.2|88172.4|87983.6|88185.3|88001.7|88163.1|87979.2|25
1650040440000|2022-04-15 16:34:00|88172.2|87995.3|88172.7|87997.3|88178.3|87998.2|88160.7|87975.6|24
1650040450000|2022-04-15 16:34:10|88160.3|87978.1|88175|87994.2|88176.5|87994.3|88160.3|87971|41
1650040460000|2022-04-15 16:34:20|88172.8|87999.3|88178.3|87992.9|88182.6|88009.1|88169.8|87982.6|16
1650040470000|2022-04-15 16:34:30|88175.1|87999.9|88169.8|88006.8|88178.3|88009.5|88169.8|87998|13
1650040480000|2022-04-15 16:34:40|88172.8|88008.4|88165.6|88014.6|88172.8|88014.6|88163.6|88008.4|8
1650040490000|2022-04-15 16:34:50|88165.1|88018.7|88165.1|88014.6|88165.1|88018.7|88165.1|88014.6|3
1650040500000|2022-04-15 16:35:00|88160|88025.6|88184.8|87987.4|88184.8|88025.6|88160|87986.2|6
1650040510000|2022-04-15 16:35:10|88180.7|88004.4|88172.5|88002|88180.7|88004.5|88172.5|88002|3
1650040520000|2022-04-15 16:35:20|88178.7|87995.3|88162.9|88016.8|88178.7|88016.8|88162.9|87995.3|17
1650040530000|2022-04-15 16:35:30|88163.1|88018.7|88160|88028.3|88163.1|88028.3|88160|88016|3
1650040540000|2022-04-15 16:35:40|88166.9|88028.8|88167|88009.3|88167|88028.8|88165.9|88009.3|3
1650040550000|2022-04-15 16:35:50|88167.2|88011.3|88175.9|87995.4|88175.9|88021.5|88167.2|87986.7|10
1650040560000|2022-04-15 16:36:00|88175.2|87995.6|88173.3|88000.8|88178.2|88000.8|88173.3|87987.2|5
1650040570000|2022-04-15 16:36:10|88174.1|87996.6|88181|87994.3|88181|88027.5|88160|87994.3|13
1650040580000|2022-04-15 16:36:20|88176.3|87994.2|88172.4|88010.5|88182.5|88015.7|88165.6|87981.5|19
1650040590000|2022-04-15 16:36:30|88178.7|88001|88166.6|88022.2|88178.7|88026.5|88165|88001|7
1650040600000|2022-04-15 16:36:40|88166.7|88024.5|88172.1|88005.7|88177.6|88024.5|88166.3|87993.7|14
1650040610000|2022-04-15 16:36:50|88173.9|88001.5|88172.7|87972.7|88175.2|88011.2|88170|87972.7|13
1650040620000|2022-04-15 16:37:00|88170.4|87970.4|88152|87952|88173.3|87973.3|88152|87952|6
1650040630000|2022-04-15 16:37:10|88135|87935|88171.6|87971.6|88188.4|87988.4|88135|87935|6
1650040640000|2022-04-15 16:37:20|88171.2|87971.2|88173.4|87987|88184.9|87987|88156.3|87956.3|7
1650040650000|2022-04-15 16:37:30|88172.9|87975.7|88171.6|88000.2|88175.9|88000.2|88166.4|87975.4|20
1650040660000|2022-04-15 16:37:40|88168.1|87978.1|88176.1|87988.4|88177.7|88000.6|88167.7|87978.1|17
1650040670000|2022-04-15 16:37:50|88174.8|87983.4|88176.4|87986.1|88179.6|87986.1|88168.3|87968.3|7
1650040680000|2022-04-15 16:38:00|88175.6|87975.6|88177.1|87996.1|88179.9|87996.1|88163.1|87963.1|13
1650040690000|2022-04-15 16:38:10|88176.8|87995.8|88176.8|87986.9|88181.7|88000.4|88167.3|87967.3|22
1650040700000|2022-04-15 16:38:20|88179.3|87991.8|88179.6|87979.6|88185.3|88005.6|88166|87966|25
1650040710000|2022-04-15 16:38:30|88154.7|87954.7|88178.5|87978.5|88189.7|87989.7|88154.7|87954.7|14
1650040720000|2022-04-15 16:38:40|88165.4|87965.4|88182.5|87982.5|88182.5|87982.5|88165.4|87965.4|25
1650040730000|2022-04-15 16:38:50|88184.2|87984.2|88173.7|87995.3|88184.2|88005.9|88168.9|87974.5|16
1650040740000|2022-04-15 16:39:00|88167.4|87988.2|88165.8|87993.5|88179.3|88008.6|88165.8|87978|19
1650040750000|2022-04-15 16:39:10|88177.5|87987.8|88179.2|87980.9|88179.2|88005.3|88166.4|87980.8|7
1650040760000|2022-04-15 16:39:20|88176|87999.5|88169.9|87969.9|88176|87999.5|88165.5|87969.9|6
1650040770000|2022-04-15 16:39:30|88171.2|87971.2|88168.6|87968.6|88173.2|87974.9|88168.6|87968.6|4
1650040780000|2022-04-15 16:39:40|88174.3|87999.8|88177.1|87998.6|88178.5|88001|88167.2|87976.9|12
1650040790000|2022-04-15 16:39:50|88170|87998.7|88176.2|87995.1|88180|88002.8|88167.1|87989.8|24
1650040800000|2022-04-15 16:40:00|88160|88009.2|88177.7|87994.2|88183.1|88030|88160|87968.6|26
1650040810000|2022-04-15 16:40:10|88170|87981.8|88177.9|87993.6|88182.5|88000.4|88166.1|87966.1|14
1650040820000|2022-04-15 16:40:20|88175.2|87981.3|88176.4|87995.3|88180.5|88005|88167.9|87979.5|12
1650040830000|2022-04-15 16:40:30|88170.6|87982.2|88181.5|87985.9|88181.5|88000.9|88170.6|87982.2|8
1650040840000|2022-04-15 16:40:40|88178.7|88000.8|88174.2|87990.2|88182.3|88000.8|88171.4|87982.3|5
1650040850000|2022-04-15 16:40:50|88170.6|88007.4|88181.5|87981.5|88183|88007.4|88170.6|87981.5|15
1650040860000|2022-04-15 16:41:00|88174.6|87983.6|88179.9|87995.3|88183|88013.2|88174.6|87982.5|12
1650040870000|2022-04-15 16:41:10|88170.7|87983.2|88168.8|87995.8|88181|88002.1|88168.8|87981.9|18
1650040880000|2022-04-15 16:41:20|88173.5|87995.1|88181.5|87995|88181.5|88004.1|88171.4|87981.1|5
1650040890000|2022-04-15 16:41:30|88171.4|87993.9|88173.5|87988.5|88181.5|88005.1|88167|87976.1|11
1650040900000|2022-04-15 16:41:40|88172.1|88028.4|88160|87982.2|88177.7|88028.4|88160|87982.1|30
1650040910000|2022-04-15 16:41:50|88177.7|87982.3|88175.5|88001.4|88180.7|88005.7|88160|87981.3|29
1650040920000|2022-04-15 16:42:00|88176.5|88005.7|88177|88001|88181.3|88020.9|88161.5|87987.4|35
1650040930000|2022-04-15 16:42:10|88174.3|88001.3|88183.6|87994.6|88183.6|88005.8|88172.3|87987.9|12
1650040940000|2022-04-15 16:42:20|88181|87984.9|88173.4|88005.7|88181|88005.7|88173.4|87980.1|7
1650040950000|2022-04-15 16:42:30|88175.5|88010.5|88179.3|87991|88183.2|88010.5|88172.7|87988.9|28
1650040960000|2022-04-15 16:42:40|88181.7|87997.7|88173.7|87985.5|88181.7|88008.5|88171.8|87979.4|30
1650040970000|2022-04-15 16:42:50|88171.3|87974|88177.1|87990.8|88181.8|88008.3|88166.5|87974|22
1650040980000|2022-04-15 16:43:00|88169.2|87997.2|88177|87977|88177|88007|88169|87977|12
1650040990000|2022-04-15 16:43:10|88175.9|87990.4|88170.4|87987.8|88176.4|87991|88170.4|87987.7|8
1650041000000|2022-04-15 16:43:20|88170.1|87988|88167.4|87996|88171.5|88000.8|88167.4|87988|4
1650041010000|2022-04-15 16:43:30|88160|87992.6|88175.4|87986.9|88178.2|88019.8|88160|87980.3|8
1650041020000|2022-04-15 16:43:40|88172.7|87987.3|88162.6|88002|88172.7|88002|88162.6|87987.3|7
1650041030000|2022-04-15 16:43:50|88163.7|88004.9|88170.2|87998.2|88186|88004.9|88163.7|87967.9|9
1650041040000|2022-04-15 16:44:00|88173.9|88003.8|88174.3|87988.1|88177.4|88004.3|88168.3|87981.8|15
1650041050000|2022-04-15 16:44:10|88171.9|87994.7|88167.7|88003.8|88174.3|88003.8|88167.6|87988.5|18
1650041060000|2022-04-15 16:44:20|88167.8|87999.9|88162.2|88010.7|88167.8|88010.7|88162.2|87996.8|3
1650041070000|2022-04-15 16:44:30|88164|88014.6|88165|88024.8|88175.2|88024.8|88162.3|87989.4|19
1650041090000|2022-04-15 16:44:50|88166.8|88004.1|88167|88008.2|88167.1|88008.2|88166.8|88004.1|4
1650041100000|2022-04-15 16:45:00|88178.9|88015.7|88178.9|87991.2|88183.2|88015.7|88178.9|87990.5|7
1650041110000|2022-04-15 16:45:10|88180.7|87991.7|88176.3|87992.8|88180.7|88000.1|88172.7|87991.7|17
1650041120000|2022-04-15 16:45:20|88176.9|87992.7|88178.9|87979.8|88178.9|87992.8|88176.4|87976.4|8
1650041130000|2022-04-15 16:45:30|88177.8|87977.8|88178.9|87991.7|88181.4|88008.9|88167.5|87974.2|22
1650041140000|2022-04-15 16:45:40|88175.6|87979.8|88175.2|87975.2|88178.9|87991.7|88175.2|87975.2|6
1650041150000|2022-04-15 16:45:50|88176.6|87984.5|88172.1|87972.1|88176.6|87986.9|88171.3|87971.7|9
1650041160000|2022-04-15 16:46:00|88175.3|88002.1|88175.3|88002.1|88176.5|88002.1|88172.1|87985.6|6
1650041170000|2022-04-15 16:46:10|88178.4|87986.1|88176.7|87993.2|88178.4|87993.2|88173.9|87986.1|3
1650041180000|2022-04-15 16:46:20|88179.6|87979.6|88175.8|87975.8|88181.3|87992.7|88175.2|87975.2|8
1650041190000|2022-04-15 16:46:30|88176.7|87976.7|88178.3|87991.2|88181.7|87997.1|88175.2|87975.2|13
1650041200000|2022-04-15 16:46:40|88178.9|87991.3|88177|87978.8|88178.9|88007.9|88171.3|87978.8|14
1650041210000|2022-04-15 16:46:50|88178.9|87992.4|88167.5|87967.5|88178.9|87992.4|88167.5|87967.5|2
1650041220000|2022-04-15 16:47:00|88178.9|87992.4|88175.9|87987.4|88178.9|87999.2|88173|87987.4|18
1650041230000|2022-04-15 16:47:10|88178.3|88010.3|88178.8|88019.4|88178.8|88019.4|88178.3|88010.3|2
1650041240000|2022-04-15 16:47:20|88184.2|88022.6|88183.6|87991|88184.2|88022.6|88183.6|87991|4
1650041250000|2022-04-15 16:47:30|88182.4|88008.8|88172.3|88005.5|88182.4|88008.8|88172.3|87990.7|8
1650041260000|2022-04-15 16:47:40|88172.6|87999.9|88174.5|88014.2|88174.5|88014.2|88172.6|87999.9|2
1650041270000|2022-04-15 16:47:50|88181.2|87981.2|88177.9|87992|88181.2|87998.3|88175|87981.2|9
1650041280000|2022-04-15 16:48:00|88178.4|87992.5|88186.3|87986.3|88186.3|87993.1|88176.9|87978|14
1650041290000|2022-04-15 16:48:10|88181.8|87981.8|88162.2|87962.2|88186.4|88013.3|88162.2|87962.2|11
1650041300000|2022-04-15 16:48:20|88164.2|87964.2|88180.6|87995.3|88184.4|88003|88158.7|87958.7|11
1650041310000|2022-04-15 16:48:30|88176.7|88003.1|88186.5|87986.5|88188.6|88014.3|88170.1|87970.1|10
1650041320000|2022-04-15 16:48:40|88186.8|87989.5|88185.3|87985.3|88186.8|87989.5|88185.3|87985.3|2
1650041330000|2022-04-15 16:48:50|88179|87979|88179|87979|88179|87979|88179|87979|1
1650041340000|2022-04-15 16:49:00|88193.8|87993.8|88191.4|88030.3|88198.2|88030.3|88171.3|87986.4|22
1650041350000|2022-04-15 16:49:10|88187.3|87981.1|88189.2|87989.2|88192|88029.1|88181.1|87981.1|31
1650041360000|2022-04-15 16:49:20|88189.3|87989.3|88180.2|87980.2|88194|88026.6|88171.3|87979.3|26
1650041370000|2022-04-15 16:49:30|88180.9|87980.9|88185.2|87985.2|88198.7|88005.5|88180.2|87980.2|9
1650041380000|2022-04-15 16:49:40|88180.4|87980.4|88189.3|87989.3|88190.3|87993.9|88180.4|87980.4|26
1650041390000|2022-04-15 16:49:50|88188.4|87988.4|88192|88031.8|88193.1|88031.8|88180.9|87986.6|19
1650041400000|2022-04-15 16:50:00|88196.7|88031.3|88191.4|88026.4|88196.7|88031.3|88168|87980.4|24
1650041410000|2022-04-15 16:50:10|88187.3|88026.2|88184.4|88018|88194.1|88026.3|88168|87985.3|17
1650041420000|2022-04-15 16:50:20|88191.4|88024.7|88169.2|88022.9|88195.3|88024.7|88169.2|87978.3|27
1650041430000|2022-04-15 16:50:30|88169.5|88021.6|88169.2|88019|88181.9|88022.9|88169.2|88000.2|10
1650041440000|2022-04-15 16:50:40|88168|88026.7|88168|88026.4|88168|88026.8|88168|88023.7|15
1650041450000|2022-04-15 16:50:50|88171|88026.3|88168|88027.2|88171|88027.2|88168|88015.1|8
1650041460000|2022-04-15 16:51:00||88027||88026.8||88027||88025.8|8
1650041470000|2022-04-15 16:51:10|88168.1|88027|88168.1|88026.3|88168.1|88027|88168.1|88026.3|5
1650041480000|2022-04-15 16:51:20|88171.3|88026.2|88170.9|88017.3|88171.3|88026.2|88170.9|88017.3|3
1650041490000|2022-04-15 16:51:30|88170.6|88018.8|88170.6|88018.8|88170.6|88018.8|88170.6|88018.8|1
1650041500000|2022-04-15 16:51:40|88169.2|88022.7|88187.2|87991.5|88187.2|88026.1|88168|87983|17
1650041510000|2022-04-15 16:51:50|88185.4|87985.4|88168|88027.4|88190.8|88027.4|88168|87985.4|14
1650041520000|2022-04-15 16:52:00|88168.1|88027.3|88169.9|88015.2|88169.9|88028.1|88168|88015.2|13
1650041530000|2022-04-15 16:52:10|88168.2|88018.1|88168.1|88027.9|88168.2|88027.9|88168|88018.1|10
1650041540000|2022-04-15 16:52:20|88168|88027.3|88170.6|88014.4|88170.6|88028.1|88168|88014.4|5
1650041550000|2022-04-15 16:52:30|88170.4|88018.9|88169|88023|88170.4|88023|88169|88018.9|9
1650041560000|2022-04-15 16:52:40|88169.6|88020.4|88170.6|88014.1|88170.6|88028.4|88168|88014.1|10
1650041570000|2022-04-15 16:52:50|88169.3|88016.8|88168|88024.2|88169.9|88027.6|88168|88016.8|11
1650041580000|2022-04-15 16:53:00|88188.3|88024.6|88170.7|88013.7|88188.3|88025.5|88167.5|87988.3|7
1650041590000|2022-04-15 16:53:10|88170.4|88016.7|88169.9|88016.7|88170.4|88016.7|88169.3|88016.7|4
1650041600000|2022-04-15 16:53:20|88169|88020.4|88170.6|88015.2|88170.6|88023.4|88168|88015.2|8
1650041610000|2022-04-15 16:53:30|88170.4|88018|88168|88023.6|88170.4|88023.6|88168|88017.6|6
1650041620000|2022-04-15 16:53:40|88178.2|88027.5|88175.7|87975.7|88185|88027.5|88171.3|87971.3|30
1650041630000|2022-04-15 16:53:50|88176|87976|88183.8|87983.8|88184.8|87984.8|88170|87970|20
1650041640000|2022-04-15 16:54:00|88171.2|87992.4|88183|87983|88188.6|88002.4|88170.7|87977.4|31
1650041650000|2022-04-15 16:54:10|88186|87989.8|88185.9|87993.4|88188.1|87995|88181.4|87981.4|18
1650041660000|2022-04-15 16:54:20|88188.1|87989.3|88181.7|87987.3|88188.1|87994.1|88176.1|87976.1|8
1650041670000|2022-04-15 16:54:30|88184.2|87987.8|88185.5|87985.5|88185.7|88000.3|88170|87980.9|18
1650041680000|2022-04-15 16:54:40|88184.9|87984.9|88167.3|87967.3|88186.9|87995|88165.6|87965.6|20
1650041690000|2022-04-15 16:54:50|88165.5|87965.5|88166.9|87966.9|88177.3|87988.8|88165.1|87965.1|20
1650041700000|2022-04-15 16:55:00|88168.6|87968.6|88167|87967|88172|87972|88167|87967|6
1650041710000|2022-04-15 16:55:10|88170.3|87970.3|88161.9|87961.9|88170.3|87970.3|88153.1|87953.1|4
1650041720000|2022-04-15 16:55:20|88163.2|87963.2|88171.6|87971.6|88175|87991|88163.2|87963.2|7
1650041730000|2022-04-15 16:55:30|88166|87966|88160.6|87960.6|88166|87966|88159.9|87959.9|6
1650041740000|2022-04-15 16:55:40|88177|87995.5|88156.9|87956.9|88177|87995.5|88156.9|87956.9|10
1650041750000|2022-04-15 16:55:50|88162.9|87962.9|88161.5|87961.5|88162.9|87962.9|88159.4|87959.4|23
1650041760000|2022-04-15 16:56:00|88160.7|87960.7|88165.8|87965.8|88165.8|87965.8|88160|87960|19
1650041770000|2022-04-15 16:56:10|88163.9|87963.9|88171.2|87971.2|88171.9|87971.9|88162|87962|19
1650041780000|2022-04-15 16:56:20|88172.4|87972.4|88171.6|87971.6|88177.4|87977.4|88166.3|87966.3|21
1650041790000|2022-04-15 16:56:30|88170.5|87970.5|88171.7|87971.7|88173.9|87973.9|88170.1|87970.1|14
1650041800000|2022-04-15 16:56:40|88170.9|87970.9|88168|87968|88173.6|87973.6|88166.3|87966.3|12
1650041810000|2022-04-15 16:56:50|88170.3|87970.3|88176.7|87976.7|88181.9|87981.9|88170.3|87970.3|11
1650041820000|2022-04-15 16:57:00|88177.9|87977.9|88180.5|87980.5|88180.5|87980.5|88177.9|87977.9|4
1650041830000|2022-04-15 16:57:10|88175.3|87975.3|88172.7|87972.7|88181.4|87981.4|88165.5|87965.5|10
1650041840000|2022-04-15 16:57:20|88174.3|87974.3|88174.6|87974.6|88175.5|87975.5|88168.8|87968.8|21
1650041850000|2022-04-15 16:57:30|88175.9|87975.9|88171.3|87971.3|88176.4|87981.2|88168.8|87968.8|14
1650041860000|2022-04-15 16:57:40|88175.1|87975.1|88185.4|87991.1|88185.4|87991.1|88170.9|87970.9|6
1650041870000|2022-04-15 16:57:50|88186.1|87986.1|88171.6|87971.6|88186.1|87986.1|88171.6|87971.6|2
1650041880000|2022-04-15 16:58:00|88174.6|87974.6|88167|87967|88179.1|87979.4|88166|87966|11
1650041890000|2022-04-15 16:58:10|88166.6|87966.6|88174.5|87974.5|88180.6|87980.6|88158.9|87958.9|8
1650041900000|2022-04-15 16:58:20|88176.2|87976.2|88166.3|87966.3|88176.2|87976.2|88164.7|87964.7|10
1650041910000|2022-04-15 16:58:30|88166.8|87966.8|88171.2|87971.2|88171.2|87977.7|88154.5|87954.5|9
1650041920000|2022-04-15 16:58:40|88168.2|87968.2|88166.9|87966.9|88173.6|87973.6|88166.4|87966.4|18
1650041930000|2022-04-15 16:58:50|88164.1|87964.1|88168.6|87968.6|88170.1|87970.1|88161.8|87961.8|23
1650041940000|2022-04-15 16:59:00|88168.7|87968.7|88160.3|87960.3|88173.4|87973.4|88160.2|87960.2|29
1650041950000|2022-04-15 16:59:10|88161.2|87961.2|88157.7|87957.7|88163.7|87963.7|88157.7|87957.7|8
1650041960000|2022-04-15 16:59:20|88171.5|87971.5|88178.3|87978.3|88178.3|87978.3|88168.6|87968.6|14
1650041970000|2022-04-15 16:59:30|88167.3|87967.3|88165.8|87965.8|88167.6|87967.6|88161.6|87961.6|5
1650041980000|2022-04-15 16:59:40|88179.2|88007.4|88167.9|87967.9|88180|88007.4|88166.7|87966.7|14
1650041990000|2022-04-15 16:59:50|88174.5|87974.5|88177.2|87977.2|88177.4|87977.4|88169.3|87969.3|22
1650042000000|2022-04-15 17:00:00|88175.6|87975.6|88169.4|87969.4|88180|87980|88165.8|87965.8|26
1650042010000|2022-04-15 17:00:10|88171|87971|88171.3|87971.3|88173.2|87973.2|88169.1|87969.1|10
1650042020000|2022-04-15 17:00:20|88169.9|87969.9|88162.5|87962.5|88171.2|87971.2|88159.9|87959.9|6
1650042030000|2022-04-15 17:00:30|88178.5|87978.5|88172.2|87972.2|88178.5|87978.5|88172.2|87972.2|4
1650042040000|2022-04-15 17:00:40|88170|87970|88173.1|87973.1|88173.1|87973.1|88170|87970|2
1650042050000|2022-04-15 17:00:50|88173.9|87973.9|88158.8|87958.8|88174.1|87974.1|88158.8|87958.8|14
1650042060000|2022-04-15 17:01:00|88169.9|87969.9|88177.2|87977.2|88179.3|87979.3|88162.5|87962.5|9
1650042070000|2022-04-15 17:01:10|88177.9|87977.9|88174|87974|88177.9|87977.9|88163.7|87963.7|46
1650042080000|2022-04-15 17:01:20|88174.2|87974.2|88166|87966|88174.7|87974.7|88159.9|87959.9|33
1650042090000|2022-04-15 17:01:30|88166.9|87966.9|88178.6|87978.6|88180.4|87980.4|88164.6|87964.6|24
1650042100000|2022-04-15 17:01:40|88178.9|87978.9|88176.9|87976.9|88180.2|87980.2|88176.9|87976.9|13
1650042110000|2022-04-15 17:01:50|88176.7|87976.7|88181.3|87981.3|88181.3|87981.3|88173.5|87973.5|14
1650042120000|2022-04-15 17:02:00|88181.7|87987.6|88164.1|87964.1|88181.7|87987.6|88161.1|87961.1|18
1650042130000|2022-04-15 17:02:10|88161.8|87961.8|88178.7|88010.2|88178.7|88010.2|88160.8|87960.8|7
1650042140000|2022-04-15 17:02:20|88177.5|88021.9|88179.5|88021.9|88179.5|88021.9|88177.5|88021.9|2
1650042150000|2022-04-15 17:02:30|88178|87985.2|88170.5|87970.5|88178|87985.2|88164|87964|30
1650042160000|2022-04-15 17:02:40|88171|87971|88167|87967|88171.5|87971.5|88166.7|87966.7|25
1650042170000|2022-04-15 17:02:50|88178.4|87978.4|88171.1|87971.1|88178.4|87978.4|88171.1|87971.1|22
1650042180000|2022-04-15 17:03:00|88171.8|87971.8|88168.6|87968.6|88173|87973|88168.6|87968.6|20
1650042190000|2022-04-15 17:03:10|88168.7|87968.7|88164.7|87964.7|88169.7|87969.7|88162.5|87962.5|16
1650042200000|2022-04-15 17:03:20|88164.8|87964.8|88169.3|87969.3|88174.4|87974.4|88164.8|87964.8|21
1650042210000|2022-04-15 17:03:30|88169.7|87969.7|88173.7|87973.7|88173.7|87973.7|88169.7|87969.7|14
1650042220000|2022-04-15 17:03:40|88173.2|87973.2|88172.2|87972.2|88177.5|87977.5|88165.6|87965.6|17
1650042230000|2022-04-15 17:03:50|88170.4|87970.4|88169.8|87969.8|88172.3|87972.3|88169.2|87969.2|18
1650042240000|2022-04-15 17:04:00|88168.4|87968.4|88167.6|87967.6|88170.7|87970.7|88167.2|87967.2|18
1650042250000|2022-04-15 17:04:10|88168.8|87968.8|88170.1|87970.1|88179.5|87981.8|88168.8|87968.8|10
1650042260000|2022-04-15 17:04:20|88172|87972|88171.5|87971.5|88174.8|87974.8|88171.5|87971.5|15
1650042270000|2022-04-15 17:04:30|88172.1|87972.1|88171.6|87971.6|88172.1|87972.1|88168.4|87968.4|9
1650042280000|2022-04-15 17:04:40|88172.5|87972.5|88179.2|87979.2|88185.3|87988.5|88172.5|87972.5|5
1650042290000|2022-04-15 17:04:50|88182.6|87982.6|88167.8|87967.8|88182.6|87982.6|88164.8|87964.8|4
1650042300000|2022-04-15 17:05:00|88172.7|87972.7|88171|87971|88172.7|87972.7|88160.8|87960.8|12
1650042310000|2022-04-15 17:05:10|88186.1|87986.1|88182.3|87982.3|88186.1|87986.1|88181.9|87981.9|4
1650042330000|2022-04-15 17:05:30|88178.4|87978.4|88173.8|87973.8|88182.7|87984.8|88166.6|87966.6|19
1650042340000|2022-04-15 17:05:40|88174.2|87974.2|88166.7|87966.7|88174.2|87974.2|88166.7|87966.7|9
1650042350000|2022-04-15 17:05:50|88169.3|87969.3|88167.4|87967.4|88171|87971|88167.4|87967.4|9
1650042360000|2022-04-15 17:06:00|88181.8|87981.8|88173.7|87973.7|88181.8|87981.8|88170|87970|7
1650042370000|2022-04-15 17:06:10|88173.9|87973.9|88170.6|87970.6|88175|87975|88170.6|87970.6|8
1650042380000|2022-04-15 17:06:20|88180.5|87980.5|88177.7|87977.7|88180.5|87980.5|88177.7|87977.7|3
1650042390000|2022-04-15 17:06:30|88176.3|87976.3|88178.6|87978.6|88180.1|87980.1|88176.3|87976.3|5
1650042400000|2022-04-15 17:06:40|88178.7|87978.7|88174.5|87974.5|88178.7|87978.7|88174.5|87974.5|11
1650042410000|2022-04-15 17:06:50|88184.2|88010.6|88168.5|87968.5|88184.2|88010.6|88168.5|87968.5|11
1650042420000|2022-04-15 17:07:00|88169.7|87969.7|88172.5|87972.5|88181.6|87981.6|88165.9|87965.9|13
1650042430000|2022-04-15 17:07:10|88170.8|87970.8|88166.3|87966.3|88172.9|87972.9|88166.3|87966.3|4
1650042440000|2022-04-15 17:07:20|88167.7|87967.7|88177.8|87982.1|88178.6|87991.6|88167.7|87967.7|3
1650042450000|2022-04-15 17:07:30|88177|87977|88172.4|87972.4|88177|87977|88169.4|87969.4|3
1650042460000|2022-04-15 17:07:40|88178|87979.5|88169.3|87969.3|88180.3|88012.2|88165.9|87965.9|14
1650042470000|2022-04-15 17:07:50|88166.4|87966.4|88166.2|87966.2|88168.6|87968.6|88165.9|87965.9|21
1650042480000|2022-04-15 17:08:00|88166.3|87966.3|88166.7|87966.7|88168.5|87968.5|88166.3|87966.3|9
1650042490000|2022-04-15 17:08:10|88180.3|88012.2|88179.3|87979.3|88185.9|88012.2|88179.3|87979.3|4
1650042500000|2022-04-15 17:08:20|88179|87979|88173.4|87973.4|88181.9|87981.9|88173.4|87973.4|6
1650042510000|2022-04-15 17:08:30|88161.1|87961.1|88169.8|87969.8|88169.8|87969.8|88161.1|87961.1|3
1650042520000|2022-04-15 17:08:40|88170.4|87970.4|88177.6|87977.6|88181.7|87987.1|88167.9|87967.9|4
1650042530000|2022-04-15 17:08:50|88176.6|87979.5|88176.5|87976.5|88176.6|87979.5|88175.1|87975.1|6
1650042540000|2022-04-15 17:09:00|88175.9|87975.9|88170.8|87970.8|88176.3|87976.3|88156.9|87956.9|9
1650042550000|2022-04-15 17:09:10|88172.7|87972.7|88184.1|87984.1|88189.2|87993.5|88172.5|87972.5|5
1650042560000|2022-04-15 17:09:20|88183.1|87983.1|88170.5|87970.5|88183.1|87983.1|88168.7|87968.7|7
1650042570000|2022-04-15 17:09:30|88172.7|87972.7|88172.4|87972.4|88178.9|87992.6|88168.9|87968.9|16
1650042580000|2022-04-15 17:09:40|88172|87972|88167.6|87967.6|88172|87972|88163.4|87963.4|6
1650042590000|2022-04-15 17:09:50|88171.9|87971.9|88177.4|87977.4|88178.2|87985.1|88171.9|87971.9|4
1650042600000|2022-04-15 17:10:00|88175.5|87975.5|88179.4|87979.4|88179.4|87979.4|88175.3|87975.3|4
1650042610000|2022-04-15 17:10:10|88166.7|87966.7|88171.3|87971.3|88176.1|87976.1|88161.9|87961.9|17
1650042620000|2022-04-15 17:10:20|88170.3|87970.3|88169.5|87969.5|88174.2|87974.2|88165.1|87965.1|12
1650042630000|2022-04-15 17:10:30|88171.1|87971.1|88171.9|87971.9|88177.3|87982.1|88165.9|87965.9|29
1650042640000|2022-04-15 17:10:40|88173.3|87973.3|88167.5|87967.5|88173.3|87973.3|88167.5|87967.5|19
1650042650000|2022-04-15 17:10:50|88169.3|87969.3|88169.9|87969.9|88170|87970|88167.5|87967.5|11
1650042660000|2022-04-15 17:11:00|88169.2|87969.2|88179.3|87979.3|88180.3|88012.2|88169.2|87969.2|5
1650042670000|2022-04-15 17:11:10|88181|87981|88182.2|87982.2|88182.2|87982.2|88179.9|87979.9|4
1650042680000|2022-04-15 17:11:20|88179.3|87979.3|88174.2|87974.2|88185.6|87985.6|88163.4|87963.4|11
1650042690000|2022-04-15 17:11:30|88176.4|87976.4|88170.8|87970.8|88176.6|87976.6|88164.6|87964.6|8
1650042700000|2022-04-15 17:11:40|88170.2|87970.2|88172.3|87972.3|88172.3|87972.3|88170.2|87970.2|2
1650042710000|2022-04-15 17:11:50|88171.4|87971.4|88176.2|87976.2|88180.1|87980.1|88168.8|87968.8|9
1650042720000|2022-04-15 17:12:00|88172.7|87972.7|88164.9|87964.9|88176.3|87976.3|88161.6|87961.6|20
1650042730000|2022-04-15 17:12:10|88174.2|87974.2|88170.2|87970.2|88176.1|87976.1|88165.7|87965.7|16
1650042740000|2022-04-15 17:12:20|88167|87967|88156.5|87956.5|88169|87969|88156.5|87956.5|8
1650042750000|2022-04-15 17:12:30|88171.6|87971.6|88168.8|87968.8|88171.6|87971.6|88167|87967|7
1650042760000|2022-04-15 17:12:40|88169.3|87969.3|88169.2|87969.2|88169.3|87969.3|88169.2|87969.2|2
1650042770000|2022-04-15 17:12:50|88178.8|87978.8|88171.1|87971.1|88178.8|87978.8|88171.1|87971.1|3
1650042780000|2022-04-15 17:13:00|88170.7|87970.7|88161.4|87961.4|88170.7|87970.7|88158.3|87958.3|3
1650042790000|2022-04-15 17:13:10|88174|87992.7|88167.6|87967.6|88177.4|87992.7|88165.1|87965.1|19
1650042800000|2022-04-15 17:13:20|88165.3|87965.3|88169.2|87969.2|88172.4|87972.4|88165.3|87965.3|22
1650042810000|2022-04-15 17:13:30|88176.7|87976.7|88171.9|87971.9|88177.3|87977.3|88171.9|87971.9|16
1650042820000|2022-04-15 17:13:40|88172.7|87972.7|88170.5|87970.5|88172.7|87972.7|88169.6|87969.6|17
1650042830000|2022-04-15 17:13:50|88175.6|87983.7|88169.7|87969.7|88176.7|87983.7|88169.7|87969.7|15
1650042840000|2022-04-15 17:14:00|88174.6|87974.6|88171.3|87971.3|88174.6|87974.6|88169.9|87969.9|5
1650042850000|2022-04-15 17:14:10|88171.8|87971.8|88170.6|87970.6|88172.2|87972.2|88167|87967|10
1650042860000|2022-04-15 17:14:20|88176.2|87982.7|88175.5|87976|88176.2|87982.7|88175.5|87975.5|5
1650042880000|2022-04-15 17:14:40|88174.8|87989.8|88172|87972|88176.8|88008.9|88172|87972|6
1650042890000|2022-04-15 17:14:50|88171.1|87971.1|88172.4|87972.4|88173.5|87973.5|88168.4|87968.4|7
1650042900000|2022-04-15 17:15:00|88172.5|87972.5|88172.1|87972.1|88173.5|87973.5|88168.4|87968.4|5
1650042910000|2022-04-15 17:15:10|88174.7|87999.9|88165.5|87965.5|88179.5|88008.9|88165.5|87965.5|5
1650042920000|2022-04-15 17:15:20|88164.4|87964.4|88170.7|87970.7|88170.7|87970.7|88164.4|87964.4|4
1650042930000|2022-04-15 17:15:30|88169.9|87969.9|88169.9|87969.9|88169.9|87969.9|88169.9|87969.9|1
1650042940000|2022-04-15 17:15:40|88174.7|87989.8|88165.9|87965.9|88175|87989.8|88165.1|87965.1|12
1650042950000|2022-04-15 17:15:50|88166.7|87966.7|88165.1|87965.1|88167.5|87967.5|88165.1|87965.1|24
1650042960000|2022-04-15 17:16:00|88174.2|87981|88169.4|87969.4|88175.1|87981|88165.1|87965.1|28
1650042970000|2022-04-15 17:16:10|88167.9|87967.9|88164|87964|88171.7|87971.7|88163.5|87963.5|18
1650042980000|2022-04-15 17:16:20|88174.7|87988.8|88163.5|87963.5|88177|87988.8|88161.4|87961.4|16
1650042990000|2022-04-15 17:16:30|88165.1|87965.1|88161.3|87961.3|88165.1|87965.1|88158.9|87958.9|4
1650043000000|2022-04-15 17:16:40|88163.5|87963.5|88163.5|87963.5|88163.5|87963.5|88163.5|87963.5|1
1650043010000|2022-04-15 17:16:50|88176.6|87981.8|88172.4|87972.4|88176.6|87981.8|88167.9|87967.9|4
1650043020000|2022-04-15 17:17:00|88174.3|87977.7|88158.4|87958.4|88174.3|87977.7|88155.5|87955.5|4
1650043030000|2022-04-15 17:17:10|88173.8|88008.9|88155.5|87955.5|88173.8|88008.9|88155.5|87955.5|4
1650043050000|2022-04-15 17:17:30|88173.8|88008.9|88173.8|87973.8|88179|88008.9|88172.7|87972.7|6
1650043060000|2022-04-15 17:17:40|88177|87977|88177|87977|88177|87977|88177|87977|1
1650043070000|2022-04-15 17:17:50|88145|87945|88151.5|87951.5|88151.5|87951.5|88145|87945|2
1650043080000|2022-04-15 17:18:00|88167.2|87967.2|88164.5|87964.5|88178.6|87991.6|88151.5|87951.5|12
1650043090000|2022-04-15 17:18:10|88164.1|87964.1|88165|87965|88165.7|87965.7|88164.1|87964.1|4
1650043110000|2022-04-15 17:18:30|88175.2|87988.1|88173.8|88008.9|88175.2|88008.9|88173.8|87988.1|2
1650043120000|2022-04-15 17:18:40|88163.8|87963.8|88154.9|87954.9|88163.8|87963.8|88154.9|87954.9|3
1650043130000|2022-04-15 17:18:50|88175.8|87989.9|88168.8|87968.8|88175.8|87989.9|88166.2|87966.2|4
1650043140000|2022-04-15 17:19:00|88174.3|87974.3|88165.4|87965.4|88174.3|87974.3|88165.4|87965.4|4
1650043150000|2022-04-15 17:19:10|88165.2|87965.2|88172.5|87972.5|88174.3|87974.3|88165.2|87965.2|3
1650043160000|2022-04-15 17:19:20|88169.3|87969.3|88157.9|87957.9|88169.3|87969.3|88152.3|87952.3|6
1650043170000|2022-04-15 17:19:30|88158.4|87958.4|88158.4|87958.4|88158.4|87958.4|88155.5|87955.5|3
1650043180000|2022-04-15 17:19:40|88173.8|88008.9|88174.2|87974.2|88174.2|88008.9|88163.6|87963.6|10
1650043190000|2022-04-15 17:19:50|88174.6|87974.6|88158.4|87958.4|88174.6|87974.6|88158.4|87958.4|6
1650043200000|2022-04-15 17:20:00|88169.1|87969.1|88169.1|87969.1|88170.2|87970.2|88168.2|87968.2|4
1650043210000|2022-04-15 17:20:10|88171.2|87971.2|88172.6|87972.6|88172.6|87972.6|88167.4|87967.4|4
1650043220000|2022-04-15 17:20:20|88174.6|87998.7|88160.3|87960.3|88174.6|87998.7|88158.8|87958.8|11
1650043230000|2022-04-15 17:20:30|88163|87963|88160.4|87960.4|88163|87963|88154.8|87954.8|5
1650043240000|2022-04-15 17:20:40|88173.8|87989|88168|87968|88173.8|87989|88164.8|87964.8|5
1650043250000|2022-04-15 17:20:50|88162.8|87962.8|88162.5|87962.5|88167.2|87967.2|88160|87960|14
1650043270000|2022-04-15 17:21:10|88173.8|88008.9|88161.3|87961.3|88173.8|88008.9|88157.5|87957.5|10
1650043280000|2022-04-15 17:21:20|88163.5|87963.5|88162.5|87962.5|88163.5|87963.5|88161.3|87961.3|4
1650043290000|2022-04-15 17:21:30|88161.5|87961.5|88160.5|87960.5|88162.2|87962.2|88158.8|87958.8|12
1650043300000|2022-04-15 17:21:40|88169.2|87969.2|88168.3|87968.3|88169.9|87969.9|88164.5|87964.5|26
1650043310000|2022-04-15 17:21:50|88168.5|87968.5|88167.2|87967.2|88169.9|87969.9|88163.1|87963.1|20
1650043320000|2022-04-15 17:22:00|88168|87968|88165.5|87965.5|88168.2|87968.2|88164.1|87964.1|17
1650043330000|2022-04-15 17:22:10|88165.7|87965.7|88164.5|87964.5|88175.7|87975.7|88157.9|87957.9|17
1650043340000|2022-04-15 17:22:20|88167.5|87967.5|88165.4|87965.4|88167.5|87967.5|88160.8|87960.8|19
1650043350000|2022-04-15 17:22:30|88177.7|87977.7|88167.3|87967.3|88177.7|87977.7|88162.6|87962.6|14
1650043360000|2022-04-15 17:22:40|88166.5|87966.5|88166.2|87966.2|88168.7|87968.7|88166.2|87966.2|13
1650043370000|2022-04-15 17:22:50|88167.6|87967.6|88160.8|87960.8|88168|87968|88160.8|87960.8|4
1650043380000|2022-04-15 17:23:00|88164.7|87964.7|88164.7|87964.7|88170.1|87975.6|88162.3|87962.3|6
1650043390000|2022-04-15 17:23:10|88175.6|87975.6|88163.4|87963.4|88175.6|87975.6|88161.5|87961.5|9
1650043400000|2022-04-15 17:23:20|88163|87963|88163.9|87963.9|88165|87965|88160.6|87960.6|19
1650043410000|2022-04-15 17:23:30|88164.1|87964.1|88167.6|87967.6|88171.1|87971.1|88164.1|87964.1|15
1650043420000|2022-04-15 17:23:40|88168.4|87968.4|88168.8|87968.8|88168.8|87968.8|88168.4|87968.4|2
1650043430000|2022-04-15 17:23:50|88165.4|87965.4|88164.9|87964.9|88165.5|87965.5|88163.4|87963.4|11
1650043440000|2022-04-15 17:24:00|88167.2|87991.6|88160|87960|88172.2|87991.6|88159.4|87959.4|10
1650043450000|2022-04-15 17:24:10|88158.7|87958.7|88158.7|87958.7|88158.7|87958.7|88158.7|87958.7|1
1650043460000|2022-04-15 17:24:20|88159.2|87959.2|88160.6|87960.6|88165.8|87965.8|88159.2|87959.2|9
1650043470000|2022-04-15 17:24:30|88160.8|87960.8|88166.2|87966.2|88169.3|87969.3|88160.8|87960.8|25
1650043480000|2022-04-15 17:24:40|88164.3|87964.3|88153.7|87953.7|88164.5|87964.5|88153.7|87953.7|7
1650043490000|2022-04-15 17:24:50|88156|87956|88165.3|87965.3|88165.3|87965.3|88155.1|87955.1|10
1650043500000|2022-04-15 17:25:00|88162.2|87962.2|88163|87963|88166.9|87966.9|88162|87962|14
1650043510000|2022-04-15 17:25:10|88163.3|87963.3|88171.3|87971.3|88172.4|87974.4|88160|87960|10
1650043520000|2022-04-15 17:25:20|88169|87969|88167.8|87967.8|88169|87969|88163.8|87963.8|5
1650043530000|2022-04-15 17:25:30|88167|87967|88169|87969|88169.1|87969.1|88164.1|87964.1|9
1650043540000|2022-04-15 17:25:40|88169.1|87969.1|88164.3|87964.3|88169.1|87969.1|88163.1|87963.1|19
1650043550000|2022-04-15 17:25:50|88163.9|87963.9|88158.1|87958.1|88163.9|87963.9|88158.1|87958.1|4
1650043560000|2022-04-15 17:26:00|88163|87963|88171.9|87980.5|88171.9|87980.5|88158.7|87958.7|17
1650043570000|2022-04-15 17:26:10|88171.1|87971.1|88165|87965|88171.9|87971.9|88160|87960|10
1650043580000|2022-04-15 17:26:20|88164.7|87964.7|88164.9|87964.9|88165.9|87965.9|88164.7|87964.7|3
1650043590000|2022-04-15 17:26:30|88169.7|87995.9|88169.7|87995.9|88169.7|87995.9|88169.7|87995.9|1
1650043600000|2022-04-15 17:26:40|88174.6|87979.8|88163.7|87963.7|88176.2|87979.8|88160|87960|26
1650043610000|2022-04-15 17:26:50|88164.5|87964.5|88163.5|87963.5|88172.4|87980.5|88163.1|87963.1|28
1650043620000|2022-04-15 17:27:00|88162.2|87962.2|88163.2|87963.2|88167.4|87967.4|88160.3|87960.3|34
1650043630000|2022-04-15 17:27:10|88164|87964|88163.8|87963.8|88166|87966|88161.6|87961.6|22
1650043640000|2022-04-15 17:27:20|88165.5|87965.5|88169.9|87969.9|88170.7|87973|88165.5|87965.5|3
1650043650000|2022-04-15 17:27:30|88164|87998.3|88170.4|87971.7|88170.4|87998.3|88164|87971.7|2
1650043660000|2022-04-15 17:27:40|88166.8|87966.8|88172.4|87972.4|88172.4|87972.4|88160.9|87960.9|8
1650043670000|2022-04-15 17:27:50|88168.2|87968.2|88168.6|87968.6|88168.8|87968.8|88168.1|87968.1|4
1650043680000|2022-04-15 17:28:00|88168|87968|88166.5|87966.5|88169.4|87969.4|88159.2|87959.2|12
1650043690000|2022-04-15 17:28:10|88167.2|87967.2|88165.6|87965.6|88167.7|87967.7|88165.2|87965.2|7
1650043700000|2022-04-15 17:28:20|88167.2|87967.2|88169.8|87973.7|88169.8|87981.5|88165.3|87965.3|5
1650043710000|2022-04-15 17:28:30|88169.7|87969.7|88171|87971|88171|87971|88168.1|87968.1|3
1650043720000|2022-04-15 17:28:40|88167.2|87967.2|88170.6|87970.6|88170.6|87970.6|88167.2|87967.2|6
1650043730000|2022-04-15 17:28:50|88165|87965|88167.2|87990|88167.2|87990|88164.4|87964.4|3
1650043740000|2022-04-15 17:29:00|88170.6|87978.4|88170.9|87970.9|88170.9|87979.3|88167.2|87967.2|4
1650043750000|2022-04-15 17:29:10|88170|87970|88165.7|87965.7|88170.5|87970.5|88161.4|87961.4|10
1650043760000|2022-04-15 17:29:20|88155.5|87955.5|88155.5|87955.5|88155.5|87955.5|88155.5|87955.5|1
1650043770000|2022-04-15 17:29:30|88171.2|87971.2|88166.5|87978.9|88171.2|87983.1|88164.6|87969.7|9
1650043780000|2022-04-15 17:29:40|88167.4|87979.8|88165.2|87965.2|88168.5|87980.5|88162.9|87962.9|16
1650043790000|2022-04-15 17:29:50|88164.2|87964.2|88164|87964|88165.7|87965.7|88164|87964|16
1650043800000|2022-04-15 17:30:00|88164.5|87964.5|88168.7|87968.7|88168.7|87970.8|88163.9|87963.9|11
1650043810000|2022-04-15 17:30:10|88168.1|87968.1|88164.7|87964.7|88168.1|87968.1|88164.7|87964.7|13
1650043820000|2022-04-15 17:30:20|88167|87967|88168.5|87982.8|88171.5|87982.8|88158.3|87958.3|12
1650043830000|2022-04-15 17:30:30|88172.1|87975|88171.1|87977.9|88172.4|87982.8|88168.4|87975|4
1650043840000|2022-04-15 17:30:40|88170.7|87980|88162.1|87962.1|88172.2|87980|88161.7|87961.7|12
1650043850000|2022-04-15 17:30:50|88162.9|87962.9|88169.3|87973.4|88169.3|87973.4|88161.8|87961.8|4
1650043860000|2022-04-15 17:31:00|88169.1|87969.1|88163.7|87963.7|88169.3|87969.3|88160.1|87960.1|7
1650043870000|2022-04-15 17:31:10|88165|87965|88163.3|87963.3|88165|87965|88163.3|87963.3|2
1650043880000|2022-04-15 17:31:20|88155.5|87955.5|88163.8|87986|88163.8|87986|88155.5|87955.5|2
1650043890000|2022-04-15 17:31:30|88168.2|87968.2|88162.7|87962.7|88168.7|87968.7|88158.6|87958.6|11
1650043900000|2022-04-15 17:31:40|88163.3|87963.3|88166.3|87966.3|88168|87968|88161.7|87961.7|13
1650043910000|2022-04-15 17:31:50|88166.6|87966.6|88167.2|87967.2|88167.2|87967.2|88166.1|87966.1|5
1650043920000|2022-04-15 17:32:00|88167|87967|88165.8|87987.9|88168.9|87987.9|88165.5|87965.5|5
1650043930000|2022-04-15 17:32:10|88168.2|87982.6|88168.2|87982.6|88168.2|87982.6|88168.2|87982.6|1
1650043940000|2022-04-15 17:32:20|88165.4|87965.4|88168.5|87968.5|88168.5|87968.5|88161.8|87961.8|8
1650043950000|2022-04-15 17:32:30|88167.9|87967.9|88161|87961|88167.9|87998.5|88151.2|87951.2|7
1650043960000|2022-04-15 17:32:40|88165.5|87965.5|88168.3|87968.3|88168.3|87968.3|88165.4|87965.4|3
1650043970000|2022-04-15 17:32:50|88167.9|87967.9|88170.9|87970.9|88170.9|87970.9|88164.4|87964.4|4
1650043980000|2022-04-15 17:33:00|88171.2|87971.2|88163.7|87963.7|88175.2|87978.9|88158.1|87958.1|12
1650043990000|2022-04-15 17:33:10|88164.5|87964.5|88164.9|87964.9|88166.7|87966.7|88156.7|87956.7|6
1650044000000|2022-04-15 17:33:20|88166.4|87966.4|88160.4|87960.4|88173.9|87973.9|88160.4|87960.4|5
1650044010000|2022-04-15 17:33:30|88161.4|87961.4|88162.5|87962.5|88167.8|87967.8|88157.5|87957.5|10
1650044020000|2022-04-15 17:33:40|88165.2|87965.2|88164.9|87964.9|88166.3|87966.3|88158.9|87958.9|9
1650044030000|2022-04-15 17:33:50|88167|87967|88170.8|87970.8|88173.1|87973.1|88167|87967|3
1650044040000|2022-04-15 17:34:00|88178|87978|88173.8|87978.1|88178|87978.1|88173.8|87978|2
1650044050000|2022-04-15 17:34:10|88172.9|87972.9|88157.4|87957.4|88172.9|87972.9|88157.4|87957.4|9
1650044060000|2022-04-15 17:34:20|88158.8|87958.8|88155.5|87955.5|88168.3|87968.3|88155.5|87955.5|12
1650044070000|2022-04-15 17:34:30|88170.6|87970.6|88163.4|87963.4|88170.6|87970.6|88163.4|87963.4|3
1650044080000|2022-04-15 17:34:40|88161.1|87961.1|88161.6|87961.6|88161.6|87961.6|88161.1|87961.1|2
1650044090000|2022-04-15 17:34:50|88164.6|87964.6|88157.5|87957.5|88168.7|88007.5|88157.5|87957.5|6
1650044100000|2022-04-15 17:35:00|88162|87962|88168.2|87968.2|88168.3|87980.5|88161.2|87961.2|9
1650044110000|2022-04-15 17:35:10|88167.9|87967.9|88159.9|87959.9|88167.9|87967.9|88156.4|87956.4|7
1650044120000|2022-04-15 17:35:20|88164|87964|88167.1|87967.1|88167.1|87967.1|88161.6|87961.6|5
1650044130000|2022-04-15 17:35:30|88167.2|87985.5|88162.2|87962.2|88168.1|87985.5|88160.3|87960.3|7
1650044140000|2022-04-15 17:35:40|88161.9|87961.9|88173|87973|88173|87973|88161.9|87961.9|5
1650044150000|2022-04-15 17:35:50|88166.4|87966.4|88166.1|87966.1|88167.8|87967.8|88164.7|87964.7|5
1650044160000|2022-04-15 17:36:00|88167.1|87967.1|88171.5|87984.4|88174.4|87984.4|88167.1|87967.1|3
1650044170000|2022-04-15 17:36:10|88168.5|87990.2|88157.9|87957.9|88171.8|87990.2|88154|87954|24
1650044180000|2022-04-15 17:36:20|88159.3|87959.3|88157.6|87957.6|88159.4|87959.4|88155.5|87955.5|26
1650044190000|2022-04-15 17:36:30|88156.3|87956.3|88155.1|87955.1|88160.1|87960.1|88155.1|87955.1|4
1650044200000|2022-04-15 17:36:40|88154|87954|88169|87969|88169|87969|88151.6|87951.6|4
1650044210000|2022-04-15 17:36:50|88168.8|87968.8|88155.1|87955.1|88168.8|87968.8|88153.4|87953.4|6
1650044220000|2022-04-15 17:37:00|88161.3|87961.3|88149.9|87949.9|88161.3|87961.3|88149.4|87949.4|9
1650044230000|2022-04-15 17:37:10|88150|87950|88161|87961|88169.3|87969.3|88150|87950|31
1650044240000|2022-04-15 17:37:20|88161.8|87961.8|88150.8|87950.8|88161.8|87961.8|88150.5|87950.5|30
1650044250000|2022-04-15 17:37:30|88151.2|87951.2|88148.4|87948.4|88157.6|87957.6|88147.9|87947.9|23
1650044260000|2022-04-15 17:37:40|88151.1|87951.1|88151.8|87951.8|88152|87952|88148.8|87948.8|7
1650044270000|2022-04-15 17:37:50|88150.7|87950.7|88151.4|87951.4|88151.7|87951.7|88150.2|87950.2|8
1650044280000|2022-04-15 17:38:00|88164|87964|88160.6|87960.6|88164|87964|88160.6|87960.6|3
1650044290000|2022-04-15 17:38:10|88161|87980.4|88154.3|87954.3|88164.6|87980.4|88152.4|87952.4|23
1650044300000|2022-04-15 17:38:20|88154.2|87954.2|88155|87955|88156.1|87956.1|88154.2|87954.2|10
1650044310000|2022-04-15 17:38:30|88171.1|87981.5|88165|87965|88171.1|87981.5|88163.5|87963.5|7
1650044320000|2022-04-15 17:38:40|88168.1|87968.1|88154.5|87954.5|88168.1|87968.1|88151|87951|5
1650044330000|2022-04-15 17:38:50|88153.9|87953.9|88157.4|87957.4|88157.4|87957.4|88153.9|87953.9|4
1650044340000|2022-04-15 17:39:00|88157.5|87957.5|88168.7|87987.1|88168.7|87987.1|88157.4|87957.4|4
1650044350000|2022-04-15 17:39:10|88168.5|87982|88162.1|87962.1|88168.5|87982|88157.8|87957.8|11
1650044360000|2022-04-15 17:39:20|88159.5|87959.5|88151.5|87951.5|88159.6|87959.6|88151.5|87951.5|19
1650044370000|2022-04-15 17:39:30|88153.9|87953.9|88158.2|87958.2|88160.9|87960.9|88149.2|87949.2|22
1650044380000|2022-04-15 17:39:40|88157.7|87957.7|88149.3|87949.3|88159.1|87959.1|88149.3|87949.3|18
1650044390000|2022-04-15 17:39:50|88151.6|87951.6|88159.1|87959.1|88160.1|87960.1|88147.1|87947.1|26
1650044400000|2022-04-15 17:40:00|88157.4|87957.4|88156.4|87956.4|88165.5|87965.5|88156.1|87956.1|25
1650044410000|2022-04-15 17:40:10|88158.5|87958.5|88161.8|87961.8|88161.8|87961.8|88156.4|87956.4|12
1650044420000|2022-04-15 17:40:20|88160.5|87960.5|88159.6|87959.6|88160.5|87960.5|88159.6|87959.6|3
1650044430000|2022-04-15 17:40:30|88157.7|87957.7|88172.7|87976.8|88172.7|87976.8|88154.5|87954.5|3
1650044440000|2022-04-15 17:40:40|88170.8|87970.8|88150.1|87950.1|88170.8|87970.8|88150|87950|6
1650044450000|2022-04-15 17:40:50|88147.9|87947.9|88159.5|87959.5|88160.8|87960.8|88147.9|87947.9|13
1650044460000|2022-04-15 17:41:00|88159.3|87959.3|88162.7|87962.7|88168.3|87968.3|88156.7|87956.7|11
1650044470000|2022-04-15 17:41:10|88161.2|87961.2|88162.3|87962.3|88163|87963|88161.2|87961.2|7
1650044480000|2022-04-15 17:41:20|88162.6|87962.6|88162.8|87962.8|88163.2|87963.2|88161.4|87961.4|4
1650044490000|2022-04-15 17:41:30|88156.9|87956.9|88168.9|88009.9|88168.9|88009.9|88156.9|87956.9|3
1650044500000|2022-04-15 17:41:40|88159.5|87959.5|88154.9|87954.9|88166|87966|88152.3|87952.3|30
1650044510000|2022-04-15 17:41:50|88158.9|87958.9|88162|87962|88162|87962|88151|87951|31
1650044520000|2022-04-15 17:42:00|88157.8|87957.8|88161.5|87961.5|88162.8|87962.8|88156|87956|23
1650044530000|2022-04-15 17:42:10|88157.7|87957.7|88156.5|87956.5|88157.7|87957.7|88156|87956|15
1650044540000|2022-04-15 17:42:20|88157.3|87957.3|88160.2|87960.2|88165.1|87965.1|88157.3|87957.3|6
1650044550000|2022-04-15 17:42:30|88159.3|87959.3|88157|87957|88164.2|87964.2|88155.7|87955.7|22
1650044560000|2022-04-15 17:42:40|88154.9|87954.9|88154.9|87954.9|88154.9|87954.9|88154.9|87954.9|1
1650044570000|2022-04-15 17:42:50|88171.5|87971.5|88153.7|87953.7|88171.5|87971.5|88153.7|87953.7|12
1650044580000|2022-04-15 17:43:00|88156.1|87956.1|88156.4|87956.4|88158.7|87958.7|88156.1|87956.1|5
1650044590000|2022-04-15 17:43:10|88156.5|87956.5|88157.8|87957.8|88160|87960|88132.3|87932.3|18
1650044600000|2022-04-15 17:43:20|88153.5|87953.5|88150.6|87950.6|88153.5|87953.5|88147.9|87947.9|23
1650044610000|2022-04-15 17:43:30|88151.1|87951.1|88156.7|87956.7|88162.3|87962.3|88150|87950|17
1650044620000|2022-04-15 17:43:40|88156.9|87956.9|88153.9|87953.9|88156.9|87956.9|88153.4|87953.4|14
1650044630000|2022-04-15 17:43:50|88154|87954|88153.9|87953.9|88165.1|87969.4|88153.3|87953.3|14
1650044640000|2022-04-15 17:44:00|88152.8|87952.8|88149.7|87949.7|88153.7|87953.7|88146.6|87946.6|14
1650044650000|2022-04-15 17:44:10|88148.7|87948.7|88153.7|87953.7|88153.7|87953.7|88147.9|87947.9|11
1650044660000|2022-04-15 17:44:20|88152.3|87952.3|88155.1|87955.1|88162.6|87962.6|88152.3|87952.3|40
1650044670000|2022-04-15 17:44:30|88155.5|87955.5|88158.3|87958.3|88160.1|87960.1|88152.7|87952.7|30
1650044680000|2022-04-15 17:44:40|88154.7|87954.7|88157.4|87957.4|88158.5|87958.5|88154.1|87954.1|17
1650044690000|2022-04-15 17:44:50|88166.7|87966.7|88169.1|87969.1|88169.1|87969.1|88162.1|87962.1|10
1650044700000|2022-04-15 17:45:00|88168|87968|88166.8|87966.8|88168|87968|88164|87964|6
1650044710000|2022-04-15 17:45:10|88166.9|87966.9|88166.9|87966.9|88166.9|87966.9|88166.9|87966.9|1
1650044720000|2022-04-15 17:45:20|88168.9|87998|88168.9|87998|88168.9|87998|88168.9|87998|1
1650044730000|2022-04-15 17:45:30|88168.3|88010|88161.1|87961.1|88170.8|88010|88161.1|87961.1|8
1650044740000|2022-04-15 17:45:40|88162.6|87962.6|88158.1|87958.1|88166.2|87966.2|88158.1|87958.1|23
1650044750000|2022-04-15 17:45:50|88158.8|87958.8|88157.1|87957.1|88164|87964.8|88154.1|87954.1|35
1650044760000|2022-04-15 17:46:00|88155.8|87955.8|88154.3|87954.3|88157.6|87957.6|88152.4|87952.4|27
1650044770000|2022-04-15 17:46:10|88154.8|87954.8|88154.4|87954.4|88165.5|87966.3|88148.6|87948.6|26
1650044780000|2022-04-15 17:46:20|88153.2|87953.2|88150.8|87950.8|88153.5|87953.5|88149.9|87949.9|20
1650044790000|2022-04-15 17:46:30|88149.5|87949.5|88153.3|87953.3|88153.4|87953.4|88149.5|87949.5|32
1650044800000|2022-04-15 17:46:40|88153.4|87953.4|88155.2|87955.2|88162.5|87962.5|88151.9|87951.9|25
1650044810000|2022-04-15 17:46:50|88155.8|87955.8|88147.8|87947.8|88156.8|87956.8|88147.8|87947.8|32
1650044820000|2022-04-15 17:47:00|88149.7|87949.7|88144.9|87944.9|88150|87950|88134.4|87934.4|37
1650044830000|2022-04-15 17:47:10|88144.4|87944.4|88154.2|87954.2|88157|87957|88134.1|87934.1|32
1650044840000|2022-04-15 17:47:20|88153.5|87953.5|88151.3|87951.3|88154.6|87954.6|88141|87941|18
1650044850000|2022-04-15 17:47:30|88151|87951|88150|87950|88152.7|87952.7|88149.4|87949.4|14
1650044860000|2022-04-15 17:47:40|88150.5|87950.5|88164.2|87964.2|88164.2|87964.2|88148.7|87948.7|11
1650044870000|2022-04-15 17:47:50|88157.1|87957.1|88151.7|87951.7|88157.1|87957.1|88151.3|87951.3|8
1650044880000|2022-04-15 17:48:00|88152.4|87952.4|88134.7|87934.7|88154.9|87954.9|88118.5|87918.5|47
1650044890000|2022-04-15 17:48:10|88133.4|87933.4|88126.4|87926.4|88145.4|87945.4|88124.6|87924.6|18
1650044900000|2022-04-15 17:48:20|88126.5|87926.5|88141.4|87941.4|88144.3|87944.3|88126.5|87926.5|7
1650044910000|2022-04-15 17:48:30|88141.5|87941.5|88142.7|87942.7|88147.3|87947.3|88141.4|87941.4|19
1650044920000|2022-04-15 17:48:40|88141.3|87941.3|88140.4|87940.4|88141.9|87941.9|88138.1|87938.1|11
1650044930000|2022-04-15 17:48:50|88141.3|87941.3|88143.5|87943.5|88148.2|87948.2|88137.1|87937.1|9
1650044940000|2022-04-15 17:49:00|88143.3|87943.3|88138.3|87938.3|88143.3|87943.3|88133|87933|15
1650044950000|2022-04-15 17:49:10|88139.2|87939.2|88151.8|87951.8|88151.8|87951.8|88137.2|87937.2|7
1650044960000|2022-04-15 17:49:20|88147.5|87947.5|88145.9|87945.9|88150.3|87950.3|88145.9|87945.9|14
1650044970000|2022-04-15 17:49:30|88146.9|87946.9|88139.7|87939.7|88146.9|87946.9|88139.7|87939.7|10
1650044980000|2022-04-15 17:49:40|88137.8|87937.8|88138.5|87938.5|88139|87939|88137.4|87937.4|4
1650044990000|2022-04-15 17:49:50|88137.7|87937.7|88140.3|87940.3|88158.1|87958.1|88137.7|87937.7|12
1650045000000|2022-04-15 17:50:00|88137.8|87937.8|88134.5|87934.5|88139.7|87939.7|88134.5|87934.5|7
1650045010000|2022-04-15 17:50:10|88140.9|87940.9|88144.1|87944.1|88149.1|87949.1|88138.8|87938.8|11
1650045020000|2022-04-15 17:50:20|88144.7|87944.7|88147.2|87947.2|88147.2|87947.2|88144|87944|6
1650045030000|2022-04-15 17:50:30|88143.9|87943.9|88140|87940|88143.9|87943.9|88139.6|87939.6|16
1650045040000|2022-04-15 17:50:40|88140.9|87940.9|88114.4|87914.4|88158.4|87958.4|88105.6|87905.6|27
1650045050000|2022-04-15 17:50:50|88115.3|87915.3|88127.7|87927.7|88131.1|87931.1|88115.3|87915.3|38
1650045060000|2022-04-15 17:51:00|88127.8|87927.8|88128.7|87928.7|88128.7|87928.7|88118.9|87918.9|25
1650045070000|2022-04-15 17:51:10|88131.9|87931.9|88137.4|87937.4|88138.2|87938.2|88127.8|87927.8|17
1650045080000|2022-04-15 17:51:20|88138.3|87938.3|88145.9|87945.9|88147.7|87947.7|88134.3|87934.3|12
1650045090000|2022-04-15 17:51:30|88143.1|87943.1|88139.5|87939.5|88143.1|87943.1|88138.1|87938.1|12
1650045100000|2022-04-15 17:51:40|88138.1|87938.1|88137.8|87937.8|88140|87940|88132.7|87932.7|7
1650045110000|2022-04-15 17:51:50|88134.5|87934.5|88153|87956.9|88153|87956.9|88133.5|87933.5|5
1650045120000|2022-04-15 17:52:00|88149.6|87949.6|88144.8|87944.8|88149.6|87949.6|88143.9|87943.9|5
1650045130000|2022-04-15 17:52:10|88146.7|87946.7|88147.4|87956.7|88147.4|87956.7|88138.8|87938.8|8
1650045140000|2022-04-15 17:52:20|88146|87947.6|88133.2|87933.2|88146|87954.2|88127.1|87927.1|6
1650045150000|2022-04-15 17:52:30|88134|87934|88135.7|87935.7|88135.7|87935.7|88134|87934|2
1650045160000|2022-04-15 17:52:40|88132.6|87932.6|88146.5|87946.5|88146.8|87957.3|88129.1|87929.1|6
1650045170000|2022-04-15 17:52:50|88141.9|87941.9|88133.8|87933.8|88141.9|87941.9|88129.8|87929.8|13
1650045180000|2022-04-15 17:53:00|88136.3|87936.3|88137.6|87937.6|88139.9|87939.9|88134.3|87934.3|19
1650045190000|2022-04-15 17:53:10|88137.7|87937.7|88150.9|87954.2|88150.9|87954.2|88136.1|87936.1|9
1650045200000|2022-04-15 17:53:20|88150|87950|88145.5|87945.5|88150|87950|88145.2|87945.2|6
1650045210000|2022-04-15 17:53:30|88140.6|87940.6|88137.7|87937.7|88142.9|87942.9|88129.7|87929.7|5
1650045220000|2022-04-15 17:53:40|88135.8|87935.8|88153.3|87953.3|88153.3|87953.3|88129.8|87929.8|7
1650045230000|2022-04-15 17:53:50|88151.9|87951.9|88144.8|87944.8|88151.9|87951.9|88142.7|87942.7|5
1650045240000|2022-04-15 17:54:00|88146.2|87946.2|88139.3|87939.3|88146.4|87946.4|88139.3|87939.3|11
1650045250000|2022-04-15 17:54:10|88136.9|87936.9|88150.4|87964.3|88150.4|87964.3|88135.8|87935.8|7
1650045260000|2022-04-15 17:54:20|88145.3|87945.3|88148|87948|88148|87948|88135.5|87935.5|19
1650045270000|2022-04-15 17:54:30|88145.8|87945.8|88137.3|87937.3|88146.2|87946.2|88134.5|87934.5|32
1650045280000|2022-04-15 17:54:40|88138.3|87938.3|88140.8|87940.8|88154.3|87954.3|88136.9|87936.9|29
1650045290000|2022-04-15 17:54:50|88140.7|87940.7|88143|87943|88148.5|87948.5|88139.2|87939.2|11
1650045300000|2022-04-15 17:55:00|88125.8|87925.8|88123.9|87923.9|88126.2|87926.2|88122.1|87922.1|7
1650045310000|2022-04-15 17:55:10|88146.6|87946.6|88141.8|87941.8|88155.1|87955.1|88141.8|87941.8|10
1650045320000|2022-04-15 17:55:20|88142.6|87942.6|88141.7|87941.7|88142.6|87942.6|88131.8|87931.8|12
1650045330000|2022-04-15 17:55:30|88140|87940|88129.8|87929.8|88142.7|87942.7|88116.9|87916.9|7
1650045340000|2022-04-15 17:55:40|88134.7|87934.7|88147.9|87947.9|88151|87951|88130|87930|4
1650045350000|2022-04-15 17:55:50|88146.7|87946.7|88151.1|87951.1|88151.1|87951.1|88143.7|87943.7|3
1650045360000|2022-04-15 17:56:00|88151.8|87951.8|88142.2|87942.2|88151.8|87951.8|88142.2|87942.2|4
1650045370000|2022-04-15 17:56:10|88135.1|87935.1|88127.4|87927.4|88158|87977.8|88124.6|87924.6|21
1650045380000|2022-04-15 17:56:20|88121.5|87921.5|88129|87929|88134.6|87934.6|88121.5|87921.5|9
1650045390000|2022-04-15 17:56:30|88164.1|87975.5|88152|87953.9|88164.1|87975.5|88152|87953.9|5
1650045400000|2022-04-15 17:56:40|88156.8|87968.3|88129|87929|88156.8|87968.3|88129|87929|2
1650045410000|2022-04-15 17:56:50|88137.3|87937.3|88152.2|87952.2|88156.7|87956.7|88135.1|87935.1|5
1650045420000|2022-04-15 17:57:00|88129.5|87929.5|88133.2|87933.2|88157.3|87957.3|88129.5|87929.5|36
1650045430000|2022-04-15 17:57:10|88128.5|87928.5|88136.7|87936.7|88142.3|87942.3|88128.5|87928.5|8
1650045440000|2022-04-15 17:57:20|88136.9|87936.9|88130.5|87930.5|88150.6|87950.6|88124.6|87924.6|32
1650045450000|2022-04-15 17:57:30|88131.3|87931.3|88133|87933|88134.6|87934.6|88128.1|87928.1|25
1650045460000|2022-04-15 17:57:40|88133.9|87933.9|88128.3|87928.3|88133.9|87933.9|88128.3|87928.3|9
1650045470000|2022-04-15 17:57:50|88126.2|87926.2|88149.4|87949.4|88156.8|87956.8|88126.2|87926.2|6
1650045480000|2022-04-15 17:58:00|88122.3|87922.3|88132.8|87932.8|88138.4|87938.4|88122.3|87922.3|5
1650045490000|2022-04-15 17:58:10|88160.8|87960.8|88137.5|87937.5|88160.8|87960.8|88136.4|87936.4|11
1650045500000|2022-04-15 17:58:20|88140.9|87940.9|88136.2|87936.2|88140.9|87940.9|88136.2|87936.2|9
1650045510000|2022-04-15 17:58:30|88139.7|87939.7|88136|87936|88139.7|87939.7|88133.6|87933.6|4
1650045520000|2022-04-15 17:58:40|88167.7|87975.6|88157.6|87957.6|88167.7|87975.6|88157.6|87957.6|3
1650045530000|2022-04-15 17:58:50|88141.4|87941.4|88122.5|87922.5|88141.4|87941.4|88122.5|87922.5|4
1650045550000|2022-04-15 17:59:10|88170.9|87997|88122.5|87922.5|88170.9|87997|88122.5|87922.5|2
1650045570000|2022-04-15 17:59:30|88167.7|87975.6|88163.5|87963.5|88167.7|87975.6|88163.5|87963.5|3
1650045580000|2022-04-15 17:59:40|88150.5|87950.5|88143.7|87943.7|88150.5|87950.5|88143.7|87943.7|9
1650045590000|2022-04-15 17:59:50|88138.3|87938.3|88136.1|87936.1|88161.6|87961.6|88122.5|87922.5|10
1650045600000|2022-04-15 18:00:00|88140|87940|88136.3|87936.3|88140|87940|88136.3|87936.3|2
1650045610000|2022-04-15 18:00:10|88141.7|87941.7|88133.8|87933.8|88141.7|87941.7|88133.8|87933.8|3
1650045620000|2022-04-15 18:00:20|88167.7|87975.6|88141.4|87941.4|88167.7|87975.6|88141.4|87941.4|5
1650045630000|2022-04-15 18:00:30|88151.5|87951.5|88134.5|87934.5|88151.5|87951.5|88133.8|87933.8|5
1650045640000|2022-04-15 18:00:40|88129.9|87929.9|88132.1|87932.1|88132.1|87932.1|88129.9|87929.9|4
1650045650000|2022-04-15 18:00:50|88164.1|87968.7|88130.3|87930.3|88164.1|87968.7|88130.3|87930.3|5
1650045660000|2022-04-15 18:01:00|88139.4|87939.4|88137|87937|88139.4|87939.4|88137|87937|2
1650045670000|2022-04-15 18:01:10|88170.9|87997|88151.5|87951.5|88170.9|87997|88147.1|87947.1|4
1650045680000|2022-04-15 18:01:20|88141.4|87941.4|88127|87927|88164.5|87964.5|88126.2|87926.2|20
1650045690000|2022-04-15 18:01:30|88124.7|87924.7|88133.5|87933.5|88135.9|87935.9|88124.5|87924.5|11
1650045700000|2022-04-15 18:01:40|88131.9|87931.9|88132.9|87932.9|88136|87936|88129.1|87929.1|8
1650045710000|2022-04-15 18:01:50|88127.8|87927.8|88143.1|87943.1|88159.8|87959.8|88127.8|87927.8|4
1650045720000|2022-04-15 18:02:00|88122.5|87922.5|88117.7|87917.7|88148.3|87948.3|88116.3|87916.3|16
1650045730000|2022-04-15 18:02:10|88122.5|87922.5|88133.8|87933.8|88142.5|87942.5|88116|87916|16
1650045740000|2022-04-15 18:02:20|88136|87936|88126.9|87926.9|88143.1|87943.1|88117.1|87917.1|12
1650045750000|2022-04-15 18:02:30|88122.4|87922.4|88132.4|87932.4|88151.6|87951.6|88122.1|87922.1|16
1650045760000|2022-04-15 18:02:40|88122.5|87922.5|88137.1|87937.1|88145.8|87945.8|88122.5|87922.5|12
1650045770000|2022-04-15 18:02:50|88136.3|87936.3|88147.8|87957.8|88150.2|87962.7|88136.3|87936.3|18
1650045780000|2022-04-15 18:03:00|88148.8|87955.9|88143.2|87943.2|88150.2|87955.9|88136.7|87936.7|23
1650045790000|2022-04-15 18:03:10|88147.2|87947.2|88119.1|87919.1|88147.2|87947.2|88114.6|87914.6|8
1650045800000|2022-04-15 18:03:20|88118.1|87918.1|88116.2|87916.2|88122.5|87922.5|88116.2|87916.2|7
1650045810000|2022-04-15 18:03:30|88117.3|87917.3|88110.9|87910.9|88119.2|87919.2|88110.9|87910.9|10
1650045820000|2022-04-15 18:03:40|88112.8|87912.8|88121.4|87921.4|88133.9|87933.9|88111.1|87911.1|18
1650045830000|2022-04-15 18:03:50|88127.6|87927.6|88134.4|87934.4|88134.4|87934.4|88119|87919|15
1650045840000|2022-04-15 18:04:00|88126.3|87926.3|88133.8|87933.8|88133.8|87933.8|88125|87925|8
1650045850000|2022-04-15 18:04:10|88133.3|87933.3|88129|87929|88137.7|87937.7|88129|87929|4
1650045860000|2022-04-15 18:04:20|88135.8|87935.8|88128.2|87928.2|88135.8|87935.8|88124|87924|10
1650045870000|2022-04-15 18:04:30|88128.7|87928.7|88122.5|87922.5|88128.7|87928.7|88122.5|87922.5|12
1650045880000|2022-04-15 18:04:40|88128.9|87928.9|88125|87925|88134.3|87934.3|88125|87925|17
1650045890000|2022-04-15 18:04:50|88128.2|87928.2|88124|87924|88134.7|87934.7|88121.2|87921.2|15
1650045900000|2022-04-15 18:05:00|88128.8|87928.8|88124.1|87924.1|88143.2|87943.2|88123.8|87923.8|7
1650045910000|2022-04-15 18:05:10|88128.8|87928.8|88134.1|87934.1|88134.1|87934.1|88111.5|87911.5|10
1650045920000|2022-04-15 18:05:20|88141.4|87941.4|88137.3|87937.3|88141.7|87941.7|88136.9|87936.9|11
1650045930000|2022-04-15 18:05:30|88136.9|87936.9|88135.7|87937.9|88136.9|87937.9|88128.6|87928.6|10
1650045940000|2022-04-15 18:05:40|88140.6|87940.6|88137.9|87937.9|88140.7|87940.7|88135.4|87935.4|10
1650045950000|2022-04-15 18:05:50|88139.4|87939.4|88132.7|87932.7|88139.6|87939.6|88132.7|87932.7|5
1650045960000|2022-04-15 18:06:00|88134.6|87934.6|88140.4|87940.4|88140.4|87940.4|88134.6|87934.6|7
1650045970000|2022-04-15 18:06:10|88126.5|87926.5|88133.3|87933.3|88140.6|87940.6|88126.5|87926.5|18
1650045980000|2022-04-15 18:06:20|88133.8|87933.8|88128.9|87928.9|88133.8|87933.8|88126.2|87926.2|4
1650045990000|2022-04-15 18:06:30|88129.8|87929.8|88135.5|87935.5|88135.8|87935.8|88129.8|87929.8|5
1650046000000|2022-04-15 18:06:40|88133.5|87933.5|88133.1|87933.1|88135.2|87935.2|88130.6|87930.6|5
1650046010000|2022-04-15 18:06:50|88132.8|87932.8|88139|87939|88139.2|87939.2|88130.4|87930.4|8
1650046020000|2022-04-15 18:07:00|88130.5|87939.5|88138|87938|88142.2|87942.2|88130.5|87938|4
1650046030000|2022-04-15 18:07:10|88142.3|87942.3|88145.5|87945.5|88151.8|87951.8|88139.2|87939.2|24
1650046040000|2022-04-15 18:07:20|88142|87942|88146.6|87946.6|88149.1|87949.1|88137|87937|21
1650046050000|2022-04-15 18:07:30|88147.5|87947.5|88146.8|87946.8|88148.7|87948.7|88143.2|87943.2|13
1650046060000|2022-04-15 18:07:40|88145.9|87945.9|88145.2|87945.2|88150.2|87950.2|88145|87945|9
1650046070000|2022-04-15 18:07:50|88145.5|87945.5|88148.3|87948.3|88148.3|87948.3|88145.5|87945.5|6
1650046080000|2022-04-15 18:08:00|88151.4|87951.4|88145.5|87945.5|88155.1|87955.1|88144.5|87944.5|13
1650046090000|2022-04-15 18:08:10|88144.5|87944.5|88141.6|87941.6|88149.3|87949.3|88139.6|87939.6|17
1650046100000|2022-04-15 18:08:20|88142.1|87942.1|88143.6|87943.6|88147.3|87947.3|88142.1|87942.1|10
1650046110000|2022-04-15 18:08:30|88144.1|87944.1|88145.5|87945.5|88147.9|87947.9|88142|87942|24
1650046120000|2022-04-15 18:08:40|88144.2|87944.2|88145.6|87945.6|88145.8|87945.8|88137.1|87937.1|15
1650046130000|2022-04-15 18:08:50|88135.2|87935.2|88130.5|87930.5|88144.8|87944.8|88130.5|87930.5|17
1650046140000|2022-04-15 18:09:00|88139.3|87939.3|88144.9|87944.9|88144.9|87944.9|88134.6|87934.6|9
1650046150000|2022-04-15 18:09:10|88145.2|87945.2|88135.4|87935.4|88145.2|87945.2|88135.4|87935.4|24
1650046160000|2022-04-15 18:09:20|88141.9|87941.9|88132.1|87932.1|88141.9|87946.3|88127.9|87927.9|11
1650046170000|2022-04-15 18:09:30|88130|87930|88130.7|87930.7|88142.2|87942.2|88130|87930|14
1650046180000|2022-04-15 18:09:40|88135.3|87935.3|88136.2|87936.2|88140.6|87940.6|88131.9|87931.9|16
1650046190000|2022-04-15 18:09:50|88136.1|87936.1|88141.2|87941.2|88142.1|87947.5|88128.5|87928.5|15
1650046200000|2022-04-15 18:10:00|88143.7|87943.7|88137.6|87937.6|88143.7|87943.7|88133.5|87933.5|24
1650046210000|2022-04-15 18:10:10|88135.3|87935.3|88137.6|87937.6|88145|87946.4|88135|87935|18
1650046220000|2022-04-15 18:10:20|88136.4|87936.4|88142|87942|88145.7|87945.7|88134.3|87934.3|25
1650046230000|2022-04-15 18:10:30|88141.9|87941.9|88141.1|87941.1|88147.1|87947.1|88139|87939|26
1650046240000|2022-04-15 18:10:40|88139.1|87939.1|88141.5|87941.5|88144.5|87947.3|88125.3|87925.3|16
1650046250000|2022-04-15 18:10:50|88143.8|87943.8|88146.2|87946.2|88146.2|87946.2|88137.1|87937.1|10
1650046260000|2022-04-15 18:11:00|88135.9|87941.3|88139|87939|88145.1|87945.1|88135.9|87938|5
1650046270000|2022-04-15 18:11:10|88138.6|87938.6|88137.4|87937.4|88142.5|87944|88137.4|87937.4|9
1650046280000|2022-04-15 18:11:20|88138.8|87938.8|88146.6|87946.6|88149.9|87949.9|88138.8|87938.8|7
1650046290000|2022-04-15 18:11:30|88146.3|87946.3|88144.5|87944.5|88150.3|87950.3|88144.5|87944.5|8
1650046300000|2022-04-15 18:11:40|88144.8|87944.8|88144.8|87944.8|88147.8|87947.8|88143.7|87943.7|8
1650046310000|2022-04-15 18:11:50|88139.6|87939.6|88139.4|87939.4|88146.7|87952.4|88137.9|87939.4|13
1650046320000|2022-04-15 18:12:00|88135.3|87935.3|88145.4|87945.4|88148|87948|88135.3|87935.3|13
1650046330000|2022-04-15 18:12:10|88145.3|87945.3|88146.2|87946.2|88147|87947|88144.5|87944.5|21
1650046340000|2022-04-15 18:12:20|88146.3|87946.3|88154.4|87954.4|88154.4|87954.4|88146.3|87946.3|18
1650046350000|2022-04-15 18:12:30|88152|87952|88149.4|87949.4|88153|87953|88149.3|87949.3|25
1650046360000|2022-04-15 18:12:40|88150.2|87950.2|88152.2|87952.2|88153.1|87953.1|88150.2|87950.2|15
1650046370000|2022-04-15 18:12:50|88150.2|87950.2|88148|87948|88150.2|87950.2|88147.8|87947.8|4
1650046380000|2022-04-15 18:13:00|88155.8|87955.8|88151.8|87951.8|88155.8|87955.8|88151.8|87951.8|3
1650046390000|2022-04-15 18:13:10|88153.4|87953.4|88144.9|87944.9|88153.4|87953.4|88144.2|87944.2|9
1650046400000|2022-04-15 18:13:20|88147.6|87947.6|88152.5|87952.5|88153.8|87953.8|88147.6|87947.6|14
1650046410000|2022-04-15 18:13:30|88150.1|87950.1|88152.1|87952.1|88152.1|87952.1|88149.9|87949.9|4
1650046420000|2022-04-15 18:13:40|88151.1|87951.1|88150.1|87950.1|88151.1|87951.1|88150|87950|5
1650046430000|2022-04-15 18:13:50|88153|87953|88153.3|87953.3|88153.3|87953.3|88152.5|87952.5|4
1650046440000|2022-04-15 18:14:00|88150.9|87953.6|88150.2|87958|88152.6|87958|88150.2|87952.6|3
1650046450000|2022-04-15 18:14:10|88157.4|87957.6|88152.3|87952.3|88157.4|87957.6|88149.8|87949.8|14
1650046460000|2022-04-15 18:14:20|88151.7|87951.7|88151.9|87951.9|88152.7|87952.7|88150.5|87950.5|17
1650046470000|2022-04-15 18:14:30|88152|87952|88151.9|87951.9|88152.7|87952.7|88151.1|87951.1|10
1650046480000|2022-04-15 18:14:40|88152.5|87952.5|88154.4|87954.4|88156|87959|88142.7|87952.1|10
1650046490000|2022-04-15 18:14:50|88155.5|87955.5|88154.2|87954.2|88155.5|87955.5|88134.7|87934.7|42
1650046500000|2022-04-15 18:15:00|88151.9|87951.9|88151.3|87951.3|88153.7|87953.7|88140.8|87940.8|42
1650046510000|2022-04-15 18:15:10|88143.7|87943.7|88151|87951|88151.8|87951.8|88141.7|87941.7|34
1650046520000|2022-04-15 18:15:20|88151.3|87951.3|88148.5|87948.5|88153.3|87953.3|88141.6|87941.6|29
1650046530000|2022-04-15 18:15:30|88149|87949|88145.7|87945.7|88154.3|87954.3|88143.1|87943.1|28
1650046540000|2022-04-15 18:15:40|88146.3|87946.3|88153.1|87953.1|88153.1|87953.1|88142.4|87942.4|33
1650046550000|2022-04-15 18:15:50|88152.8|87952.8|88150.6|87950.6|88152.8|87952.8|88147.7|87947.7|26
1650046560000|2022-04-15 18:16:00|88150.8|87950.8|88149.6|87949.6|88151.5|87951.5|88147.6|87947.6|7
1650046570000|2022-04-15 18:16:10|88149.2|87949.2|88140.9|87940.9|88152.4|87952.4|88139.7|87939.7|14
1650046580000|2022-04-15 18:16:20|88153.6|87953.6|88152.8|87952.8|88154.2|87954.2|88150.7|87950.7|15
1650046590000|2022-04-15 18:16:30|88151.5|87951.5|88153.4|87953.4|88153.4|87953.4|88150.3|87950.3|9
1650046600000|2022-04-15 18:16:40|88152.8|87952.8|88147.5|87947.5|88156.5|87956.5|88145.4|87945.4|14
1650046610000|2022-04-15 18:16:50|88148.9|87948.9|88143.4|87943.4|88148.9|87948.9|88141.4|87941.4|38
1650046620000|2022-04-15 18:17:00|88145.4|87945.4|88143.9|87943.9|88145.4|87945.4|88141.8|87941.8|18
1650046630000|2022-04-15 18:17:10|88144.5|87944.5|88144.8|87944.8|88146.2|87946.2|88143.6|87943.6|14
1650046640000|2022-04-15 18:17:20|88145|87945|88143.8|87943.8|88145.5|87945.5|88143.3|87943.3|7
1650046650000|2022-04-15 18:17:30|88144.4|87944.4|88148.1|87948.1|88148.1|87948.1|88144.4|87944.4|7
1650046660000|2022-04-15 18:17:40|88149.6|87949.6|88143.6|87943.6|88150.1|87950.1|88141.2|87943.1|7
1650046670000|2022-04-15 18:17:50|88145.3|87945.3|88143|87943|88147.7|87947.7|88143|87943|10
1650046680000|2022-04-15 18:18:00|88142|87942|88143.2|87943.2|88144.6|87944.6|88141.8|87941.8|18
1650046690000|2022-04-15 18:18:10|88142.1|87942.1|88138.6|87938.6|88142.8|87942.8|88137.2|87937.2|23
1650046700000|2022-04-15 18:18:20|88138.1|87938.1|88129|87929|88142.8|87942.8|88127.6|87927.6|25
1650046710000|2022-04-15 18:18:30|88130|87930|88137.5|87937.5|88137.5|87937.5|88129.7|87929.7|22
1650046720000|2022-04-15 18:18:40|88135.9|87935.9|88137.8|87937.8|88138.3|87938.3|88134.7|87934.7|11
1650046730000|2022-04-15 18:18:50|88136.1|87936.1|88142.2|87942.2|88142.2|87942.2|88136|87936|16
1650046740000|2022-04-15 18:19:00|88144.6|87944.6|88143.3|87943.3|88147.7|87947.7|88139.5|87939.5|19
1650046750000|2022-04-15 18:19:10|88143|87943|88140.7|87940.7|88145.3|87945.3|88140.7|87940.7|15
1650046760000|2022-04-15 18:19:20|88140.8|87940.8|88143.3|87943.3|88145.2|87945.2|88140.8|87940.8|11
1650046770000|2022-04-15 18:19:30|88143.4|87943.4|88145.9|87945.9|88146.9|87946.9|88143.4|87943.4|12
1650046780000|2022-04-15 18:19:40|88140.7|87940.7|88144.1|87944.1|88148.2|87948.2|88140.7|87940.7|9
1650046790000|2022-04-15 18:19:50|88145|87945|88145.7|87945.7|88145.7|87945.7|88145|87945|2
1650046800000|2022-04-15 18:20:00|88149.7|87949.7|88143.6|87943.6|88149.7|87949.7|88143.6|87943.6|3
1650046810000|2022-04-15 18:20:10|88142.7|87942.7|88145.2|87945.2|88145.8|87945.8|88141.7|87941.7|23
1650046820000|2022-04-15 18:20:20|88144.7|87944.7|88144.1|87944.1|88146.1|87946.1|88142.5|87942.5|13
1650046830000|2022-04-15 18:20:30|88145.2|87945.2|88150.6|87950.6|88150.6|87950.6|88145.2|87945.2|3
1650046840000|2022-04-15 18:20:40|88149.3|87949.3|88143.2|87943.2|88149.3|87949.3|88140.6|87940.6|11
1650046850000|2022-04-15 18:20:50|88143.8|87943.8|88143|87943|88145.3|87945.3|88138.3|87938.3|9
1650046860000|2022-04-15 18:21:00|88143.8|87943.8|88142.4|87942.4|88144|87944|88142.3|87942.3|11
1650046870000|2022-04-15 18:21:10|88142.2|87942.2|88142.2|87942.2|88142.2|87942.2|88138.4|87938.4|9
1650046880000|2022-04-15 18:21:20|88142.7|87942.7|88145.5|87945.5|88146|87946|88141.6|87941.6|16
1650046890000|2022-04-15 18:21:30|88145.6|87945.6|88130.2|87950.6|88146|87950.6|88130.2|87945.6|3
1650046900000|2022-04-15 18:21:40|88137.8|87937.8|88141.3|87941.3|88141.4|87941.4|88137.8|87937.8|4
1650046910000|2022-04-15 18:21:50|88136.3|87936.3|88138.7|87939.8|88138.7|87939.8|88136.3|87936.3|4
1650046920000|2022-04-15 18:22:00|88144.8|87944.8|88144|87944|88147.3|87947.3|88143.9|87943.9|8
1650046930000|2022-04-15 18:22:10|88144.1|87944.1|88146|87946|88149.2|87949.2|88142.8|87942.8|10
1650046950000|2022-04-15 18:22:30|88151.7|87951.7|88151.7|87951.7|88151.7|87951.7|88151.7|87951.7|1
1650046960000|2022-04-15 18:22:40|88141.6|87955.8|88138.9|87938.9|88141.6|87955.8|88138.9|87938.9|3
1650046970000|2022-04-15 18:22:50|88140.9|87940.9|88138|87938|88141.6|87941.6|88138|87938|3
1650046980000|2022-04-15 18:23:00|88143.1|87943.1|88144.2|87944.2|88144.6|87944.6|88143|87943|5
1650046990000|2022-04-15 18:23:10|88140.8|87940.8|88144.2|87944.2|88144.2|87944.2|88140.8|87940.8|4
1650047000000|2022-04-15 18:23:20|88143|87943|88141.4|87941.4|88143|87943|88137.1|87937.1|5
1650047010000|2022-04-15 18:23:30|88138.3|87938.3|88143.6|87943.6|88143.8|87943.8|88138.3|87938.3|3
1650047020000|2022-04-15 18:23:40|88137.8|87937.8|88145.5|87945.5|88146.5|87950.1|88137.8|87937.8|6
1650047030000|2022-04-15 18:23:50|88141.6|87941.6|88147.1|87947.1|88147.1|87947.1|88140|87940|8
1650047040000|2022-04-15 18:24:00|88147|87947|88147|87947|88147|87947|88147|87947|1
1650047050000|2022-04-15 18:24:10|88146.8|87946.8|88137.6|87957.8|88146.8|87957.8|88137.6|87946.8|2
1650047060000|2022-04-15 18:24:20|88144|87944|88144.4|87944.4|88144.5|87944.5|88141.5|87941.5|6
1650047070000|2022-04-15 18:24:30|88143.5|87943.5|88141.2|87941.2|88146.4|87957.8|88137.6|87938.8|11
1650047080000|2022-04-15 18:24:40|88141.8|87941.8|88145.7|87945.7|88147|87947|88141.6|87941.6|7
1650047090000|2022-04-15 18:24:50|88144.2|87944.2|88146.7|87946.7|88146.7|87946.7|88143.5|87943.5|5
1650047100000|2022-04-15 18:25:00|88146.2|87946.2|88140.1|87940.1|88148.3|87948.3|88140.1|87940.1|11
1650047110000|2022-04-15 18:25:10|88140.5|87940.5|88143.3|87943.3|88146|87946|88139|87939|11
1650047130000|2022-04-15 18:25:30|88132.7|87948.8|88136.6|87936.6|88136.6|87948.8|88132.7|87935.4|3
1650047140000|2022-04-15 18:25:40|88146.8|87946.8|88141.4|87941.4|88146.8|87946.8|88141.4|87941.4|5
1650047150000|2022-04-15 18:25:50|88142.1|87942.1|88136.9|87936.9|88143.3|87943.3|88136.5|87936.5|6
1650047160000|2022-04-15 18:26:00|88138.1|87938.1|88139|87939|88140.8|87940.8|88138.1|87938.1|4
1650047170000|2022-04-15 18:26:10|88139.2|87939.2|88139|87939|88139.2|87939.2|88139|87939|2
1650047180000|2022-04-15 18:26:20|88145.5|87945.5|88139.6|87939.6|88145.5|87945.5|88139.6|87939.6|5
1650047190000|2022-04-15 18:26:30|88140.1|87940.1|88138.2|87938.2|88140.1|87940.1|88137.6|87937.6|3
1650047200000|2022-04-15 18:26:40|88137.6|87937.6|88137.6|87937.6|88137.6|87937.6|88137.6|87937.6|1
1650047210000|2022-04-15 18:26:50|88139|87939|88138.2|87938.2|88146.3|87946.3|88138.2|87938.2|6
1650047220000|2022-04-15 18:27:00|88137|87937|88142.2|87942.2|88145.5|87945.5|88137|87937|18
1650047230000|2022-04-15 18:27:10|88142.5|87944.9|88143.7|87943.7|88144.5|87944.9|88133.4|87933.4|26
1650047240000|2022-04-15 18:27:20|88145|87945|88143.6|87943.6|88145.6|87945.6|88141.3|87941.3|8
1650047250000|2022-04-15 18:27:30|88142|87942|88135.5|87935.5|88144.4|87944.4|88135.1|87935.1|6
1650047260000|2022-04-15 18:27:40|88137.3|87937.3|88134.3|87934.3|88138|87938|88133.6|87933.6|5
1650047270000|2022-04-15 18:27:50|88136.2|87936.2|88144.5|87944.5|88144.5|87944.5|88117|87917|5
1650047280000|2022-04-15 18:28:00|88134.3|87934.3|88134.5|87934.5|88134.5|87934.5|88128.2|87928.2|4
1650047290000|2022-04-15 18:28:10|88124.5|87924.5|88134.8|87934.8|88137.1|87937.1|88124.5|87924.5|5
1650047300000|2022-04-15 18:28:20|88129.5|87929.5|88127.8|87927.8|88132.5|87932.5|88127.8|87927.8|4
1650047310000|2022-04-15 18:28:30|88131.1|87931.1|88133.7|87933.7|88133.7|87933.7|88131.1|87931.1|3
1650047320000|2022-04-15 18:28:40|88134.6|87934.6|88137.8|87937.8|88137.8|87937.8|88128.7|87928.7|10
1650047330000|2022-04-15 18:28:50|88136.6|87936.6|88128.6|87928.6|88141.9|87941.9|88128.6|87928.6|8
1650047340000|2022-04-15 18:29:00|88136.4|87936.4|88128.8|87928.8|88146.4|87948.4|88128.8|87928.8|7
1650047350000|2022-04-15 18:29:10|88133.2|87933.2|88137.7|87937.7|88137.7|87937.7|88128.8|87928.8|5
1650047360000|2022-04-15 18:29:20|88135|87935|88128.9|87928.9|88142.2|87942.2|88128.9|87928.9|7
1650047370000|2022-04-15 18:29:30|88131.9|87931.9|88139.7|87939.7|88141.2|87941.2|88131.9|87931.9|7
1650047380000|2022-04-15 18:29:40|88139.8|87939.8|88125.8|87925.8|88142.9|87942.9|88125.8|87925.8|9
1650047390000|2022-04-15 18:29:50|88131.6|87931.6|88133.5|87933.5|88140.2|87940.2|88129|87929|23
1650047400000|2022-04-15 18:30:00|88132.8|87932.8|88135.3|87935.3|88136.8|87936.8|88131.4|87931.4|16
1650047410000|2022-04-15 18:30:10|88133.3|87933.3|88135.7|87935.7|88135.8|87935.8|88133.3|87933.3|3
1650047420000|2022-04-15 18:30:20|88140|87940|88123.9|87923.9|88140|87940|88123.9|87923.9|3
1650047430000|2022-04-15 18:30:30|88130.2|87930.2|88129.5|87929.5|88130.7|87930.7|88129.5|87929.5|4
1650047440000|2022-04-15 18:30:40|88134.3|87934.3|88134.3|87934.3|88134.3|87934.3|88134.3|87934.3|1
1650047450000|2022-04-15 18:30:50|88138.8|87940.9|88135.7|87935.7|88141.2|87941.2|88131.6|87931.6|7
1650047460000|2022-04-15 18:31:00|88135.8|87935.8|88135|87935|88135.8|87935.8|88129.6|87929.6|5
1650047470000|2022-04-15 18:31:10|88133.5|87933.5|88132.5|87932.5|88133.5|87933.5|88132.5|87932.5|2
1650047480000|2022-04-15 18:31:20|88134.9|87934.9|88131.4|87931.4|88134.9|87934.9|88124.6|87924.6|6
1650047490000|2022-04-15 18:31:30|88131.5|87931.5|88131.5|87931.5|88131.5|87931.5|88131.5|87931.5|1
1650047500000|2022-04-15 18:31:40|88134.7|87934.7|88131.4|87931.4|88139.7|87939.7|88125.7|87925.7|10
1650047510000|2022-04-15 18:31:50|88138|87938|88136.4|87936.4|88138|87938|88135.9|87935.9|4
1650047520000|2022-04-15 18:32:00|88137.9|87937.9|88137.7|87937.7|88138.6|87938.6|88137.7|87937.7|7
1650047530000|2022-04-15 18:32:10|88139.8|87939.8|88139.7|87939.7|88139.9|87939.9|88138.8|87938.8|6
1650047540000|2022-04-15 18:32:20|88139.5|87939.5|88138.3|87938.3|88140|87940|88128.6|87928.6|7
1650047550000|2022-04-15 18:32:30|88139.5|87939.5|88133.9|87933.9|88139.5|87939.5|88127.5|87927.5|6
1650047560000|2022-04-15 18:32:40|88128.6|87928.6|88138.9|87938.9|88139.2|87939.2|88128.6|87928.6|11
1650047570000|2022-04-15 18:32:50|88137.8|87937.8|88140.5|87940.5|88140.5|87940.5|88137.8|87937.8|2
1650047580000|2022-04-15 18:33:00|88139.1|87939.1|88139.5|87939.5|88139.5|87939.5|88138.9|87938.9|3
1650047590000|2022-04-15 18:33:10|88140.4|87940.4|88136.5|87936.5|88140.4|87940.4|88135.4|87935.4|10
1650047600000|2022-04-15 18:33:20|88136.4|87936.4|88136.3|87936.3|88137.7|87937.7|88135.4|87935.4|7
1650047610000|2022-04-15 18:33:30|88137.2|87937.2|88125.1|87925.1|88137.3|87937.3|88125.1|87925.1|11
1650047620000|2022-04-15 18:33:40|88129.4|87929.4|88130.2|87930.2|88137.9|87937.9|88128.7|87928.7|10
1650047630000|2022-04-15 18:33:50|88127.5|87927.5|88134.8|87934.8|88134.8|87934.8|88125.5|87925.5|5
1650047640000|2022-04-15 18:34:00|88136.5|87936.5|88133.8|87933.8|88136.5|87936.5|88133.8|87933.8|8
1650047650000|2022-04-15 18:34:10|88134|87934|88134.3|87934.3|88135.1|87935.1|88127.2|87927.2|21
1650047660000|2022-04-15 18:34:20|88134|87934|88134.7|87934.7|88135.6|87935.6|88131.3|87931.3|22
1650047670000|2022-04-15 18:34:30|88133.1|87933.1|88136.6|87936.6|88136.6|87949.1|88124.5|87933.1|7
1650047680000|2022-04-15 18:34:40|88136|87936|88134.7|87934.7|88136.7|87936.7|88132.2|87932.2|12
1650047690000|2022-04-15 18:34:50|88135.1|87935.1|88129.4|87929.4|88135.1|87935.1|88127.7|87927.7|11
1650047700000|2022-04-15 18:35:00|88136.9|87937.7|88127.6|87927.6|88136.9|87941.1|88124.8|87924.8|9
1650047710000|2022-04-15 18:35:10|88121.1|87921.1|88127.7|87927.7|88127.8|87927.8|88121.1|87921.1|5
1650047720000|2022-04-15 18:35:20|88127.8|87927.8|88127.4|87927.4|88132.1|87932.1|88127.3|87927.3|12
1650047730000|2022-04-15 18:35:30|88124.6|87924.6|88122.8|87922.8|88133.1|87933.1|88121|87921|19
1650047740000|2022-04-15 18:35:40|88123.8|87923.8|88129.5|87929.5|88129.8|87933.6|88123.8|87923.8|5
1650047750000|2022-04-15 18:35:50|88128.5|87928.5|88123.8|87923.8|88128.5|87928.5|88115.2|87915.2|7
1650047760000|2022-04-15 18:36:00|88126.4|87926.4|88125.4|87925.4|88128.1|87928.1|88122.1|87922.1|16
1650047770000|2022-04-15 18:36:10|88122.7|87922.7|88132.2|87932.2|88135.1|87954.9|88118.1|87921.7|30
1650047780000|2022-04-15 18:36:20|88130.4|87930.4|88128.3|87928.3|88131|87931|88122.4|87922.4|27
1650047790000|2022-04-15 18:36:30|88128.1|87928.1|88127.5|87927.5|88129.7|87931.4|88122.3|87922.3|7
1650047800000|2022-04-15 18:36:40|88127|87927|88124.1|87924.1|88127.1|87927.1|88122.7|87922.7|14
1650047810000|2022-04-15 18:36:50|88130.1|87930.1|88122.6|87922.6|88130.2|87930.2|88121|87921|16
1650047820000|2022-04-15 18:37:00|88123.9|87923.9|88118.5|87918.5|88124.4|87926.6|88118.5|87918.5|6
1650047830000|2022-04-15 18:37:10|88129.8|87929.8|88128.3|87928.3|88130.9|87930.9|88128.3|87928.3|4
1650047840000|2022-04-15 18:37:20|88128|87928|88127.4|87927.4|88131.3|87931.3|88126.9|87926.9|5
1650047850000|2022-04-15 18:37:30|88127.3|87927.3|88127.4|87927.4|88131|87934.9|88124.4|87927.3|5
1650047860000|2022-04-15 18:37:40|88127.7|87927.7|88132.5|87932.5|88132.5|87932.5|88127.7|87927.7|2
1650047870000|2022-04-15 18:37:50|88128.3|87928.3|88127.7|87927.7|88128.3|87928.3|88125.9|87925.9|3
1650047880000|2022-04-15 18:38:00|88131.5|87931.5|88126.7|87926.7|88131.5|87941.7|88122.4|87925.6|5
1650047890000|2022-04-15 18:38:10|88130.1|87930.1|88122.3|87922.3|88130.1|87932.6|88122.3|87922.3|5
1650047900000|2022-04-15 18:38:20|88120.2|87920.2|88123.3|87923.3|88128.2|87928.2|88120.2|87920.2|8
1650047910000|2022-04-15 18:38:30|88123.8|87923.8|88128.6|87928.6|88128.6|87928.6|88122.4|87922.4|12
1650047920000|2022-04-15 18:38:40|88127|87927|88124.8|87924.8|88127.1|87927.1|88113.4|87913.4|18
1650047930000|2022-04-15 18:38:50|88125.8|87925.8|88129.8|87929.8|88132|87932|88125.8|87925.8|5
1650047940000|2022-04-15 18:39:00|88128.7|87928.7|88117.1|87917.1|88128.9|87928.9|88114.5|87914.5|6
1650047950000|2022-04-15 18:39:10|88119.1|87919.1|88119.3|87919.3|88120.1|87920.1|88115.5|87915.5|6
1650047960000|2022-04-15 18:39:20|88119.7|87919.7|88120.4|87920.4|88120.4|87920.4|88119.7|87919.7|2
1650047970000|2022-04-15 18:39:30|88117.5|87917.5|88123.4|87937.9|88125.2|87937.9|88114.1|87914.1|6
1650047980000|2022-04-15 18:39:40|88127.4|87941.4|88115.4|87915.4|88127.4|87941.4|88115.4|87915.4|4
1650047990000|2022-04-15 18:39:50|88129|87929|88121.1|87945|88129|87945|88121.1|87929|2
1650048000000|2022-04-15 18:40:00|88124.9|87942.8|88124.9|87942.8|88124.9|87942.8|88124.9|87942.8|1
1650048010000|2022-04-15 18:40:10|88127.4|87941.4|88114.9|87948.6|88127.4|87948.6|88114.9|87941.4|2
1650048020000|2022-04-15 18:40:20|88128.2|87928.2|88122.7|87922.7|88128.2|87928.2|88111.9|87911.9|14
1650048030000|2022-04-15 18:40:30|88124.4|87924.4|88124.8|87924.8|88128.2|87928.2|88123.1|87923.1|16
1650048040000|2022-04-15 18:40:40|88125.3|87925.3|88123|87936.8|88126.7|87936.8|88123|87925.3|3
1650048050000|2022-04-15 18:40:50|88129.7|87933|88127.4|87927.4|88129.7|87933|88122.1|87922.1|5
1650048060000|2022-04-15 18:41:00|88125.9|87925.9|88121.7|87921.7|88125.9|87925.9|88119.5|87919.5|7
1650048070000|2022-04-15 18:41:10|88121.8|87921.8|88123|87928|88123|87928|88121.8|87921.8|3
1650048080000|2022-04-15 18:41:20|88124.4|87924.4|88114.2|87914.2|88124.4|87924.4|88114.2|87914.2|5
1650048090000|2022-04-15 18:41:30|88116|87916|88115.6|87915.6|88127.6|87927.6|88115.6|87915.6|8
1650048100000|2022-04-15 18:41:40|88116|87916|88119.8|87919.8|88119.8|87919.8|88112.2|87912.2|8
1650048110000|2022-04-15 18:41:50|88126.9|87926.9|88127.9|87927.9|88128.1|87928.1|88120|87920|23
1650048120000|2022-04-15 18:42:00|88127.8|87927.8|88127.8|87927.8|88127.8|87927.8|88126.2|87926.2|8
1650048130000|2022-04-15 18:42:10|88124.4|87924.4|88129.7|87929.7|88129.7|87929.7|88123.9|87923.9|4
1650048140000|2022-04-15 18:42:20|88129.1|87929.1|88114.9|87914.9|88129.1|87929.1|88114.9|87914.9|11
1650048150000|2022-04-15 18:42:30|88118.9|87918.9|88120.4|87920.4|88127.6|87927.6|88115.2|87915.2|15
1650048160000|2022-04-15 18:42:40|88120|87920|88118.1|87918.1|88127.2|87927.2|88116.6|87916.6|12
1650048170000|2022-04-15 18:42:50|88113.2|87913.2|88107.8|87907.8|88113.2|87913.2|88107.8|87907.8|3
1650048180000|2022-04-15 18:43:00|88121.2|87921.2|88114.9|87914.9|88121.2|87921.2|88108.8|87908.8|6
1650048190000|2022-04-15 18:43:10|88120.3|87920.3|88118.1|87918.1|88123.6|87923.6|88113.7|87913.7|15
1650048200000|2022-04-15 18:43:20|88118.2|87918.2|88120.2|87920.2|88122.7|87922.7|88114.5|87914.5|4
1650048210000|2022-04-15 18:43:30|88120.3|87920.3|88120.1|87920.1|88123.1|87923.1|88114.9|87914.9|27
1650048220000|2022-04-15 18:43:40|88122.1|87922.1|88123.2|87923.2|88126.3|87926.3|88120.3|87920.3|24
1650048230000|2022-04-15 18:43:50|88124.6|87924.6|88122.5|87922.5|88124.9|87924.9|88122.5|87922.5|22
1650048240000|2022-04-15 18:44:00|88122.7|87922.7|88118.9|87918.9|88123.8|87923.8|88117.4|87917.4|19
1650048250000|2022-04-15 18:44:10|88125.7|87925.7|88118.8|87918.8|88126.1|87926.1|88114.5|87914.5|22
1650048260000|2022-04-15 18:44:20|88121.2|87921.2|88122|87922|88125.4|87925.4|88120.1|87920.1|28
1650048270000|2022-04-15 18:44:30|88126.1|87926.1|88120.9|87920.9|88126.3|87926.3|88113.9|87913.9|24
1650048280000|2022-04-15 18:44:40|88121.8|87921.8|88123.9|87923.9|88125.3|87925.3|88120.5|87920.5|20
1650048290000|2022-04-15 18:44:50|88123.8|87923.8|88123.3|87923.3|88125|87925|88122.1|87922.1|11
1650048300000|2022-04-15 18:45:00|88122.5|87922.5|88121.5|87921.5|88122.8|87922.8|88118.7|87918.7|8
1650048310000|2022-04-15 18:45:10|88118.7|87918.7|88120.6|87920.6|88125.1|87925.1|88118.7|87918.7|10
1650048320000|2022-04-15 18:45:20|88116.2|87916.2|88122.1|87922.1|88126.3|87926.3|88116.2|87916.2|7
1650048330000|2022-04-15 18:45:30|88125.1|87925.1|88125.9|87925.9|88126.1|87926.1|88125.1|87925.1|3
1650048340000|2022-04-15 18:45:40|88127.7|87927.7|88121.2|87921.2|88127.7|87927.7|88121.2|87921.2|6
1650048350000|2022-04-15 18:45:50|88119.9|87919.9|88121.6|87921.6|88122.4|87922.4|88119.4|87919.4|7
1650048360000|2022-04-15 18:46:00|88120.1|87920.1|88121.8|87921.8|88122.3|87922.3|88118.3|87918.3|6
1650048370000|2022-04-15 18:46:10|88121.5|87921.5|88120.9|87920.9|88121.5|87921.5|88120.9|87920.9|3
1650048380000|2022-04-15 18:46:20|88121|87921|88116.2|87916.2|88121|87921|88116.2|87916.2|2
1650048390000|2022-04-15 18:46:30|88117.4|87917.4|88120.2|87920.2|88123.2|87923.2|88117.4|87917.4|7
1650048400000|2022-04-15 18:46:40|88120.3|87920.3|88123.1|87923.1|88124.1|87924.1|88118.9|87918.9|7
1650048410000|2022-04-15 18:46:50|88124|87924|88128.6|87928.6|88128.6|87928.6|88124|87924|18
1650048420000|2022-04-15 18:47:00|88125.1|87925.1|88124.9|87924.9|88127.9|87927.9|88120.1|87920.1|11
1650048430000|2022-04-15 18:47:10|88127.7|87927.7|88119.1|87919.1|88128.1|87928.1|88116.6|87916.6|15
1650048440000|2022-04-15 18:47:20|88119.2|87919.2|88119.5|87919.5|88119.5|87919.5|88117|87917|23
1650048450000|2022-04-15 18:47:30|88119.4|87919.4|88118.3|87918.3|88122.5|87922.5|88115.3|87915.3|21
1650048460000|2022-04-15 18:47:40|88116.7|87916.7|88115.9|87915.9|88117.6|87917.6|88113.9|87913.9|9
1650048470000|2022-04-15 18:47:50|88122.1|87922.1|88122|87922|88122.1|87922.1|88119.5|87919.5|6
1650048480000|2022-04-15 18:48:00|88121.9|87921.9|88122.6|87922.6|88128.4|87928.4|88121.9|87921.9|11
1650048490000|2022-04-15 18:48:10|88124|87924|88121.2|87921.2|88124.2|87924.2|88115.3|87915.3|18
1650048500000|2022-04-15 18:48:20|88122.9|87922.9|88117.7|87917.7|88127.4|87927.4|88117.7|87917.7|11
1650048510000|2022-04-15 18:48:30|88112.4|87912.4|88120.2|87920.2|88121.8|87921.8|88112.1|87912.1|11
1650048520000|2022-04-15 18:48:40|88122.1|87922.1|88119.7|87919.7|88127.7|87927.7|88117.5|87917.5|39
1650048530000|2022-04-15 18:48:50|88123|87923|88122.8|87922.8|88126.1|87926.1|88118.6|87918.6|46
1650048540000|2022-04-15 18:49:00|88125.7|87925.7|88134.8|87934.8|88136.1|87936.1|88123.8|87923.8|20
1650048550000|2022-04-15 18:49:10|88134.9|87934.9|88135.7|87935.7|88136.9|87936.9|88134.8|87934.8|12
1650048560000|2022-04-15 18:49:20|88133.6|87933.6|88136.1|87936.1|88138.8|87938.8|88133.6|87933.6|9
1650048570000|2022-04-15 18:49:30|88132.8|87932.8|88133.1|87933.1|88133.1|87933.1|88132.7|87932.7|3
1650048580000|2022-04-15 18:49:40|88131.3|87931.3|88136.7|87936.7|88141.3|87941.3|88131|87931|31
1650048590000|2022-04-15 18:49:50|88136.6|87936.6|88138.2|87938.2|88141.6|87941.6|88134.3|87934.3|18
1650048600000|2022-04-15 18:50:00|88141.8|87941.8|88137|87937|88143|87943|88137|87937|14
1650048610000|2022-04-15 18:50:10|88132.4|87932.4|88137|87937|88138.1|87938.1|88132.4|87932.4|3
1650048620000|2022-04-15 18:50:20|88140.5|87940.5|88133|87933|88140.5|87940.5|88133|87933|4
1650048630000|2022-04-15 18:50:30|88135.9|87935.9|88140.2|87940.2|88140.2|87940.2|88127.6|87927.6|4
1650048640000|2022-04-15 18:50:40|88139.5|87939.5|88131|87931|88139.5|87939.5|88131|87931|3
1650048650000|2022-04-15 18:50:50|88131.4|87931.4|88134.7|87934.7|88140.7|87940.7|88131.4|87931.4|5
1650048660000|2022-04-15 18:51:00|88139.7|87939.7|88137.1|87937.1|88139.7|87939.7|88134.5|87934.5|21
1650048670000|2022-04-15 18:51:10|88137.2|87937.2|88136.6|87936.6|88139.3|87939.3|88128.4|87928.4|23
1650048680000|2022-04-15 18:51:20|88136.4|87936.4|88136|87936|88137.6|87937.6|88131.7|87931.7|11
1650048690000|2022-04-15 18:51:30|88137.8|87937.8|88132.4|87932.4|88139.3|87939.3|88131.1|87931.1|16
1650048700000|2022-04-15 18:51:40|88133.3|87933.3|88122|87922|88137.6|87937.6|88121.5|87921.5|18
1650048710000|2022-04-15 18:51:50|88122.3|87922.3|88126.7|87926.7|88138.8|87938.8|88121.5|87921.5|27
1650048720000|2022-04-15 18:52:00|88132|87932|88130.4|87930.4|88135.5|87935.5|88122.1|87922.1|20
1650048730000|2022-04-15 18:52:10|88133.6|87933.6|88126.4|87926.4|88135.8|87935.8|88126.1|87926.1|17
1650048740000|2022-04-15 18:52:20|88126.2|87926.2|88120.7|87920.7|88128.3|87928.3|88120.7|87920.7|3
1650048750000|2022-04-15 18:52:30|88110.5|87910.5|88128|87928|88136.8|87936.8|88110.5|87910.5|15
1650048760000|2022-04-15 18:52:40|88123.5|87923.5|88130.2|87930.2|88134.3|87934.3|88119.8|87919.8|14
1650048770000|2022-04-15 18:52:50|88130.3|87930.3|88114.3|87914.3|88130.3|87930.3|88113.9|87913.9|13
1650048780000|2022-04-15 18:53:00|88133.7|87933.7|88134.9|87934.9|88137.2|87937.2|88127.7|87927.7|12
1650048790000|2022-04-15 18:53:10|88132.1|87932.1|88137.3|87937.3|88137.3|87937.3|88132.1|87932.1|9
1650048800000|2022-04-15 18:53:20|88142.7|87942.7|88143.2|87943.2|88143.2|87943.2|88137.1|87937.1|4
1650048810000|2022-04-15 18:53:30|88133.1|87933.1|88135.2|87935.2|88135.2|87935.2|88133.1|87933.1|3
1650048820000|2022-04-15 18:53:40|88129.4|87929.4|88125.6|87925.6|88129.4|87929.4|88124.8|87924.8|6
1650048830000|2022-04-15 18:53:50|88122.5|87922.5|88122.5|87922.5|88122.5|87922.5|88122.5|87922.5|1
1650048850000|2022-04-15 18:54:10|88127.7|87927.7|88125.3|87925.3|88138.6|87938.6|88125.3|87925.3|10
1650048860000|2022-04-15 18:54:20|88127.8|87927.8|88138.2|87938.2|88138.2|87938.2|88121.2|87921.2|8
1650048870000|2022-04-15 18:54:30|88138.1|87938.1|88125.7|87925.7|88144.4|87944.4|88125.7|87925.7|31
1650048880000|2022-04-15 18:54:40|88125.6|87925.6|88133.5|87933.5|88137.6|87937.6|88125.6|87925.6|19
1650048890000|2022-04-15 18:54:50|88133.8|87933.8|88133.9|87933.9|88135.3|87935.3|88127.3|87927.3|6
1650048900000|2022-04-15 18:55:00|88130|87930|88129.8|87929.8|88133|87933|88128.5|87928.5|21
1650048910000|2022-04-15 18:55:10|88130.7|87930.7|88140.5|87940.5|88141.7|87941.7|88126|87926|28
1650048920000|2022-04-15 18:55:20|88142|87942|88134.9|87934.9|88142.9|87942.9|88131.8|87931.8|31
1650048930000|2022-04-15 18:55:30|88134|87934|88136.5|87936.5|88139.3|87939.3|88131.8|87931.8|19
1650048940000|2022-04-15 18:55:40|88134.7|87934.7|88124.9|87924.9|88134.7|87934.7|88124.5|87924.5|21
1650048950000|2022-04-15 18:55:50|88124.7|87924.7|88127.4|87927.4|88135|87935|88124.7|87924.7|12
1650048960000|2022-04-15 18:56:00|88130.3|87930.3|88137.6|87937.6|88139.9|87939.9|88122.6|87922.6|22
1650048970000|2022-04-15 18:56:10|88138.9|87938.9|88129.9|87929.9|88141.3|87941.3|88123.3|87923.3|21
1650048980000|2022-04-15 18:56:20|88126.9|87926.9|88131.1|87931.1|88138.2|87938.2|88126.9|87926.9|11
1650048990000|2022-04-15 18:56:30|88130.4|87930.4|88133.2|87933.2|88135.5|87935.5|88130.4|87930.4|23
1650049000000|2022-04-15 18:56:40|88135.5|87935.5|88137.8|87937.8|88137.8|87937.8|88132|87932|7
1650049010000|2022-04-15 18:56:50|88139.1|87939.1|88132.8|87932.8|88139.1|87939.1|88131|87931|19
1650049020000|2022-04-15 18:57:00|88139.9|87939.9|88135.7|87935.7|88139.9|87939.9|88132.8|87932.8|19
1650049030000|2022-04-15 18:57:10|88136.7|87936.7|88129.3|87929.3|88137.5|87937.5|88129.2|87929.2|9
1650049040000|2022-04-15 18:57:20|88132.5|87932.5|88134.5|87934.5|88136.4|87936.4|88126.4|87926.4|26
1650049050000|2022-04-15 18:57:30|88135.6|87935.6|88132.6|87932.6|88138|87938|88130.5|87930.5|18
1650049060000|2022-04-15 18:57:40|88131.7|87931.7|88133.8|87933.8|88134.6|87934.6|88129.4|87929.4|24
1650049070000|2022-04-15 18:57:50|88133.3|87933.3|88131.3|87931.3|88134.6|87934.6|88131.3|87931.3|17
1650049080000|2022-04-15 18:58:00|88134.8|87934.8|88137.1|87937.1|88137.1|87937.1|88132.1|87932.1|17
1650049090000|2022-04-15 18:58:10|88140.5|87940.5|88134.5|87934.5|88140.5|87940.5|88134.5|87934.5|2
1650049100000|2022-04-15 18:58:20|88137.8|87937.8|88144.6|87944.6|88151.1|87951.1|88135.2|87935.2|25
1650049110000|2022-04-15 18:58:30|88144.5|87944.5|88143.9|87943.9|88148|87948|88138.3|87938.3|20
1650049120000|2022-04-15 18:58:40|88146.8|87946.8|88142.9|87942.9|88146.8|87946.8|88134.5|87934.5|10
1650049130000|2022-04-15 18:58:50|88151.2|87951.2|88137.1|87946.4|88155.3|87965.3|88127.9|87936.9|12
1650049140000|2022-04-15 18:59:00|88147|87952.4|88146.5|87946.5|88161.6|87961.6|88137.6|87937.6|14
1650049150000|2022-04-15 18:59:10|88150.4|87950.4|88138.4|87938.4|88151.3|87951.3|88131.7|87931.7|33
1650049160000|2022-04-15 18:59:20|88140.9|87940.9|88138.6|87938.6|88145.3|87945.3|88134.6|87934.6|31
1650049170000|2022-04-15 18:59:30|88143.1|87943.1|88138.3|87938.3|88143.1|87943.1|88133.7|87933.7|16
1650049180000|2022-04-15 18:59:40|88138.4|87938.4|88146.1|87946.1|88152.7|87952.7|88138.3|87938.3|34
1650049190000|2022-04-15 18:59:50|88146|87946|88144|87944|88148.9|87948.9|88142.5|87942.5|29
1650049200000|2022-04-15 19:00:00|88144.9|87944.9|88143.5|87943.5|88145.7|87945.7|88142|87942|26
1650049210000|2022-04-15 19:00:10|88143.7|87943.7|88147.1|87947.1|88151.8|87951.8|88143.6|87943.6|27
1650049220000|2022-04-15 19:00:20|88147|87947|88146.3|87946.3|88150.6|87950.6|88140.6|87940.6|28
1650049230000|2022-04-15 19:00:30|88149.6|87949.6|88152|87952|88154.6|87954.6|88142.6|87942.6|12
1650049240000|2022-04-15 19:00:40|88150.1|87950.1|88153.4|87953.4|88162.4|87962.4|88142.3|87942.3|8
1650049250000|2022-04-15 19:00:50|88154.1|87954.1|88165.1|87965.1|88165.1|87965.1|88143.6|87943.6|12
1650049260000|2022-04-15 19:01:00|88165.2|87965.2|88149.6|87949.6|88173.8|87973.8|88136.6|87936.6|9
1650049270000|2022-04-15 19:01:10|88158.8|87958.8|88149.1|87949.1|88158.8|87958.8|88149.1|87949.1|6
1650049280000|2022-04-15 19:01:20|88147.2|87947.2|88147.1|87947.1|88156.7|87956.7|88147.1|87947.1|5
1650049290000|2022-04-15 19:01:30|88153.3|87953.3|88137|87937|88153.3|87953.3|88137|87937|6
1650049300000|2022-04-15 19:01:40|88160.2|87960.2|88149.4|87949.4|88160.2|87965.5|88149.4|87949.4|3
1650049310000|2022-04-15 19:01:50|88154.5|87954.5|88126.2|87926.2|88154.5|87954.5|88122.2|87922.2|16
1650049320000|2022-04-15 19:02:00|88123.9|87923.9|88122.8|87922.8|88127.3|87927.3|88122.8|87922.8|9
1650049330000|2022-04-15 19:02:10|88125|87925|88150.7|87950.7|88155.3|87955.3|88125|87925|14
1650049340000|2022-04-15 19:02:20|88152.8|87952.8|88156.5|87956.5|88156.5|87956.5|88152.8|87952.8|3
1650049350000|2022-04-15 19:02:30|88174.3|87974.3|88151|87951|88174.3|87974.3|88150.5|87950.5|15
1650049360000|2022-04-15 19:02:40|88163.6|87963.6|88148.4|87948.4|88163.6|87963.6|88146.8|87946.8|15
1650049370000|2022-04-15 19:02:50|88152.7|87952.7|88152.3|87952.3|88158.4|87958.4|88145.5|87945.5|29
1650049380000|2022-04-15 19:03:00|88154.8|87954.8|88150.6|87950.6|88154.8|87954.8|88149.7|87949.7|34
1650049390000|2022-04-15 19:03:10|88150.7|87950.7|88159.2|87959.2|88159.2|87959.2|88150.5|87950.5|16
1650049400000|2022-04-15 19:03:20|88159.3|87959.3|88152.2|87952.2|88159.3|87959.3|88152.2|87952.2|9
1650049410000|2022-04-15 19:03:30|88152|87952|88155.4|87955.4|88159.3|87959.3|88147|87947|19
1650049420000|2022-04-15 19:03:40|88152.8|87952.8|88158.8|87958.8|88159.8|87959.8|88152.3|87952.3|15
1650049430000|2022-04-15 19:03:50|88154.9|87954.9|88155.2|87955.2|88156.3|87956.3|88149.3|87949.3|10
1650049440000|2022-04-15 19:04:00|88157.6|87957.6|88158|87958|88158|87958|88149.7|87949.7|19
1650049450000|2022-04-15 19:04:10|88160.3|87960.3|88157.9|87957.9|88162.2|87962.2|88153.7|87953.7|14
1650049460000|2022-04-15 19:04:20|88164.8|87964.8|88159.5|87959.5|88164.8|87964.8|88159.4|87959.4|5
1650049470000|2022-04-15 19:04:30|88163.7|87963.7|88158.5|87958.5|88163.9|87963.9|88152.1|87952.1|13
1650049480000|2022-04-15 19:04:40|88156.2|87956.2|88150.4|87950.4|88156.9|87956.9|88150|87950|10
1650049490000|2022-04-15 19:04:50|88152.9|87952.9|88155.4|87955.4|88162|87962|88152.9|87952.9|10
1650049500000|2022-04-15 19:05:00|88155.6|87955.6|88160.1|87960.1|88161.4|87961.4|88150.3|87950.3|13
1650049510000|2022-04-15 19:05:10|88159.6|87959.6|88165|87965|88167.1|87967.1|88154.3|87954.3|11
1650049520000|2022-04-15 19:05:20|88159.4|87959.4|88163.1|87963.1|88163.1|87963.1|88156.6|87956.6|5
1650049530000|2022-04-15 19:05:30|88164.3|87964.3|88156.3|87956.3|88164.3|87964.3|88156.3|87956.3|15
1650049540000|2022-04-15 19:05:40|88156.6|87956.6|88159.3|87959.3|88162|87962|88154|87954|17
1650049550000|2022-04-15 19:05:50|88161.5|87961.5|88171.2|87971.2|88171.2|87971.2|88158.9|87958.9|6
1650049560000|2022-04-15 19:06:00|88164|87964|88160.1|87960.1|88164|87964|88160.1|87960.1|3
1650049570000|2022-04-15 19:06:10|88157.8|87957.8|88158.3|87958.3|88172.7|87972.7|88157.4|87957.4|8
1650049580000|2022-04-15 19:06:20|88157.4|87957.4|88159.6|87959.6|88166.5|87966.5|88157.4|87957.4|7
1650049590000|2022-04-15 19:06:30|88157.2|87957.2|88152.4|87952.4|88163.1|87963.1|88135.3|87935.3|9
1650049600000|2022-04-15 19:06:40|88156|87956|88158.5|87958.5|88161.6|87961.6|88156|87956|17
1650049610000|2022-04-15 19:06:50|88162.3|87962.3|88159.1|87959.1|88162.3|87962.3|88156.2|87956.2|14
1650049620000|2022-04-15 19:07:00|88155.9|87955.9|88186.3|87986.3|88186.3|87986.3|88152|87952|15
1650049630000|2022-04-15 19:07:10|88152.6|87952.6|88159.7|87959.7|88174.5|87974.5|88152.6|87952.6|12
1650049640000|2022-04-15 19:07:20|88159.9|87959.9|88157.9|87957.9|88168.7|87968.7|88157.9|87957.9|9
1650049650000|2022-04-15 19:07:30|88155|87955|88161.4|87961.4|88164|87964|88155|87955|14
1650049660000|2022-04-15 19:07:40|88158.4|87958.4|88170.1|87970.1|88170.1|87970.1|88158.4|87958.4|4
1650049670000|2022-04-15 19:07:50|88168.1|87968.1|88171.5|87971.5|88171.5|87971.5|88165.3|87965.3|5
1650049680000|2022-04-15 19:08:00|88176.9|87976.9|88160|87960|88176.9|87976.9|88160|87960|4
1650049690000|2022-04-15 19:08:10|88161|87961|88164.5|87964.5|88171.4|87971.4|88161|87961|27
1650049700000|2022-04-15 19:08:20|88164.9|87964.9|88159.5|87959.5|88165.4|87965.4|88159.5|87959.5|19
1650049710000|2022-04-15 19:08:30|88165.4|87965.4|88164.1|87964.1|88165.4|87965.4|88162.2|87962.2|20
1650049720000|2022-04-15 19:08:40|88164|87964|88166.7|87966.7|88170|87970|88161.2|87961.2|24
1650049730000|2022-04-15 19:08:50|88166.5|87966.5|88149.9|87949.9|88170.8|87970.8|88149.9|87949.9|18
1650049740000|2022-04-15 19:09:00|88150|87950|88149.7|87949.7|88155.2|87955.2|88146.7|87946.7|23
1650049750000|2022-04-15 19:09:10|88152.3|87952.3|88159.2|87959.2|88165|87965|88148|87948|17
1650049760000|2022-04-15 19:09:20|88157.3|87957.3|88166|87966|88166.3|87966.3|88157.3|87957.3|13
1650049770000|2022-04-15 19:09:30|88166.6|87966.6|88162.8|87962.8|88167.1|87967.1|88161.6|87961.6|17
1650049780000|2022-04-15 19:09:40|88161.9|87961.9|88142.4|87942.4|88168.2|87968.2|88139.2|87939.2|24
1650049790000|2022-04-15 19:09:50|88152|87952|88166.9|87966.9|88174.9|87974.9|88152|87952|14
1650049800000|2022-04-15 19:10:00|88171.8|87971.8|88157.7|87957.7|88171.8|87971.8|88153.1|87953.1|10
1650049810000|2022-04-15 19:10:10|88161.6|87961.6|88147.8|87947.8|88161.6|87961.6|88140.7|87940.7|19
1650049820000|2022-04-15 19:10:20|88148.8|87948.8|88152.7|87952.7|88155.2|87955.2|88146|87946|32
1650049830000|2022-04-15 19:10:30|88152.5|87952.5|88152.7|87952.7|88158.3|87958.3|88152.5|87952.5|7
1650049840000|2022-04-15 19:10:40|88162.4|87962.4|88159.8|87959.8|88167.8|87967.8|88155.1|87955.1|5
1650049850000|2022-04-15 19:10:50|88185.3|87985.3|88170.5|87970.5|88188.6|87988.6|88164.6|87964.6|8
1650049860000|2022-04-15 19:11:00|88175.7|87975.7|88148.9|87948.9|88183.2|87983.2|88148.9|87948.9|8
1650049870000|2022-04-15 19:11:10|88156.9|87956.9|88170|87970|88170|87970|88156.9|87956.9|4
1650049880000|2022-04-15 19:11:20|88169.8|87969.8|88149.4|87949.4|88169.8|87969.8|88149.4|87949.4|3
1650049890000|2022-04-15 19:11:30|88167.2|87967.2|88150.8|87950.8|88169.8|87969.8|88148.7|87948.7|13
1650049900000|2022-04-15 19:11:40|88135.9|87935.9|88170.3|87970.3|88178.6|87978.6|88135.5|87935.5|5
1650049910000|2022-04-15 19:11:50|88173.4|87973.4|88147.8|87947.8|88173.4|87973.4|88146.8|87946.8|6
1650049920000|2022-04-15 19:12:00|88152.1|87952.1|88155.1|87955.1|88159.6|87959.6|88133.5|87933.5|25
1650049930000|2022-04-15 19:12:10|88146.8|87946.8|88157.8|87957.8|88163|87963|88146.6|87946.6|14
1650049940000|2022-04-15 19:12:20|88154.8|87954.8|88151.8|87951.8|88156.7|87956.7|88145.1|87945.1|14
1650049950000|2022-04-15 19:12:30|88163.9|87963.9|88160.1|87960.1|88165.9|87965.9|88160.1|87960.1|8
1650049960000|2022-04-15 19:12:40|88159.9|87959.9|88165|87965|88165|87965|88159.7|87959.7|20
1650049970000|2022-04-15 19:12:50|88164.4|87964.4|88161.1|87961.1|88176.9|87976.9|88157|87957|31
1650049980000|2022-04-15 19:13:00|88165.6|87965.6|88157.6|87957.6|88166.4|87966.4|88149|87949|30
1650049990000|2022-04-15 19:13:10|88159.8|87959.8|88151.1|87951.1|88160.3|87960.3|88150.8|87950.8|24
1650050000000|2022-04-15 19:13:20|88153.9|87953.9|88155.9|87955.9|88155.9|87955.9|88151.2|87951.2|16
1650050010000|2022-04-15 19:13:30|88163.2|87963.2|88159.8|87959.8|88164|87964|88159.7|87959.7|16
1650050020000|2022-04-15 19:13:40|88160.5|87960.5|88157.9|87957.9|88160.5|87960.5|88154.9|87954.9|14
1650050030000|2022-04-15 19:13:50|88157.3|87957.3|88160.8|87960.8|88170.4|87970.4|88152.6|87952.6|26
1650050040000|2022-04-15 19:14:00|88167.4|87967.4|88151.6|87951.6|88167.4|87967.4|88151|87951|33
1650050050000|2022-04-15 19:14:10|88150.8|87950.8|88151.4|87951.4|88158.6|87958.6|88148.1|87948.1|21
1650050060000|2022-04-15 19:14:20|88151.6|87951.6|88152.9|87952.9|88155.5|87955.5|88149.2|87949.2|18
1650050070000|2022-04-15 19:14:30|88153|87953|88156.6|87956.6|88156.6|87956.6|88153|87953|15
1650050080000|2022-04-15 19:14:40|88156.5|87956.5|88151.9|87951.9|88156.7|87956.7|88151.9|87951.9|20
1650050090000|2022-04-15 19:14:50|88152.1|87952.1|88158.5|87958.5|88162.8|87962.8|88152.1|87952.1|16
1650050100000|2022-04-15 19:15:00|88157.4|87957.4|88148.3|87948.3|88157.4|87957.4|88142.8|87942.8|21
1650050110000|2022-04-15 19:15:10|88150.4|87950.4|88146|87946|88150.5|87950.5|88141.5|87941.5|26
1650050120000|2022-04-15 19:15:20|88155.6|87955.6|88147|87947|88155.6|87955.6|88144.4|87944.4|33
1650050130000|2022-04-15 19:15:30|88149.5|87949.5|88149.9|87949.9|88152.5|87952.5|88145.1|87945.1|28
1650050140000|2022-04-15 19:15:40|88149.7|87949.7|88150.3|87950.3|88153.8|87953.8|88142.8|87942.8|46
1650050150000|2022-04-15 19:15:50|88153.2|87953.2|88142.5|87942.5|88153.2|87953.2|88138.1|87938.1|29
1650050160000|2022-04-15 19:16:00|88143.5|87943.5|88142.8|87942.8|88145.1|87945.1|88136.3|87936.3|10
1650050170000|2022-04-15 19:16:10|88137.6|87937.6|88136.3|87936.3|88141.9|87941.9|88132.1|87932.1|8
1650050180000|2022-04-15 19:16:20|88135.5|87935.5|88141.6|87941.6|88146.9|87946.9|88135.5|87935.5|21
1650050190000|2022-04-15 19:16:30|88145.2|87945.2|88144.2|87944.2|88147|87947|88139.3|87939.3|32
1650050200000|2022-04-15 19:16:40|88144.3|87944.3|88143.9|87943.9|88145.9|87945.9|88140.2|87940.2|32
1650050210000|2022-04-15 19:16:50|88143|87943|88152|87952|88155.3|87955.3|88138.6|87938.6|15
1650050220000|2022-04-15 19:17:00|88147.9|87947.9|88156.6|87956.6|88156.6|87956.6|88142.9|87942.9|6
1650050230000|2022-04-15 19:17:10|88146.2|87946.2|88149|87949|88157|87957|88146.2|87946.2|11
1650050240000|2022-04-15 19:17:20|88138.5|87938.5|88155|87955|88161.2|87961.2|88138.5|87938.5|10
1650050250000|2022-04-15 19:17:30|88167.9|87967.9|88148|87948|88167.9|87967.9|88146.8|87946.8|8
1650050260000|2022-04-15 19:17:40|88155.1|87955.1|88149.5|87949.5|88158.7|87958.7|88145.3|87945.3|9
1650050270000|2022-04-15 19:17:50|88159.1|87959.1|88143.5|87943.5|88159.1|87959.1|88143.5|87943.5|8
1650050280000|2022-04-15 19:18:00|88140.1|87940.1|88151.5|87951.5|88151.5|87951.5|88140.1|87940.1|6
1650050290000|2022-04-15 19:18:10|88156.3|87956.3|88143.2|87943.2|88156.3|87956.3|88139|87939|4
1650050300000|2022-04-15 19:18:20|88147.1|87947.1|88147.8|87947.8|88155.2|87955.2|88141.3|87941.3|5
1650050310000|2022-04-15 19:18:30|88139.1|87939.1|88142.6|87942.6|88150|87950|88139.1|87939.1|7
1650050320000|2022-04-15 19:18:40|88141.8|87941.8|88163.2|87963.2|88163.2|87963.2|88139.1|87939.1|6
1650050330000|2022-04-15 19:18:50|88160.9|87960.9|88148.8|87948.8|88163.9|87963.9|88146.1|87946.1|12
1650050340000|2022-04-15 19:19:00|88157|87957|88148.1|87948.1|88164.9|87964.9|88143.9|87943.9|9
1650050350000|2022-04-15 19:19:10|88136|87936|88158.9|87958.9|88158.9|87958.9|88136|87936|10
1650050360000|2022-04-15 19:19:20|88152.5|87952.5|88155.9|87955.9|88156.9|87956.9|88145|87945|11
1650050370000|2022-04-15 19:19:30|88155.6|87955.6|88153|87953|88155.9|87955.9|88151|87951|10
1650050380000|2022-04-15 19:19:40|88154.5|87954.5|88153.9|87953.9|88166.5|87966.5|88146|87946|15
1650050390000|2022-04-15 19:19:50|88153.8|87953.8|88155.1|87955.1|88158.2|87958.2|88148|87948|9
1650050400000|2022-04-15 19:20:00|88159.2|87959.2|88138.5|87938.5|88159.2|87959.2|88138.5|87938.5|5
1650050410000|2022-04-15 19:20:10|88153.1|87953.1|88151.4|87951.4|88156.9|87956.9|88149.7|87949.7|9
1650050420000|2022-04-15 19:20:20|88148.2|87948.2|88150.2|87950.2|88155.1|87955.1|88148.2|87948.2|5
1650050430000|2022-04-15 19:20:30|88140.2|87940.2|88153.7|87953.7|88159.6|87959.6|88140.2|87940.2|14
1650050440000|2022-04-15 19:20:40|88153.9|87953.9|88144.7|87944.7|88153.9|87953.9|88144.7|87944.7|6
1650050450000|2022-04-15 19:20:50|88132.2|87932.2|88158.6|87958.6|88158.6|87958.6|88132.2|87932.2|8
1650050460000|2022-04-15 19:21:00|88159.1|87959.1|88155.8|87955.8|88159.1|87959.1|88150.7|87950.7|6
1650050470000|2022-04-15 19:21:10|88141.9|87941.9|88155|87955|88157.9|87957.9|88141.9|87941.9|7
1650050480000|2022-04-15 19:21:20|88151.9|87951.9|88143.6|87943.6|88151.9|87951.9|88143.2|87943.2|7
1650050490000|2022-04-15 19:21:30|88154.5|87954.5|88147.2|87947.2|88154.5|87954.5|88147.2|87947.2|3
1650050500000|2022-04-15 19:21:40|88143|87943|88143|87943|88143|87943|88143|87943|1
1650050510000|2022-04-15 19:21:50|88159|87959|88156.8|87956.8|88166.1|87966.1|88132.7|87932.7|19
1650050520000|2022-04-15 19:22:00|88155.4|87955.4|88146.8|87946.8|88159.5|87959.5|88135.6|87935.6|30
1650050530000|2022-04-15 19:22:10|88143.6|87943.6|88148.6|87948.6|88148.9|87948.9|88142.7|87942.7|16
1650050540000|2022-04-15 19:22:20|88149.7|87949.7|88144.4|87944.4|88157.5|87957.5|88139.3|87939.3|35
1650050550000|2022-04-15 19:22:30|88146.3|87946.3|88152.2|87952.2|88155.4|87955.4|88145.8|87945.8|31
1650050560000|2022-04-15 19:22:40|88149.7|87949.7|88156.6|87956.6|88156.6|87956.6|88145.6|87945.6|18
1650050570000|2022-04-15 19:22:50|88157.5|87957.5|88163.3|87963.3|88165.1|87965.1|88157.2|87957.2|12
1650050580000|2022-04-15 19:23:00|88169.5|87969.5|88164.2|87964.2|88169.6|87969.6|88164|87964|10
1650050590000|2022-04-15 19:23:10|88152.8|87952.8|88153.9|87953.9|88153.9|87953.9|88152.8|87952.8|3
1650050600000|2022-04-15 19:23:20|88156.2|87956.2|88154.2|87954.2|88157.1|87957.1|88154.2|87954.2|4
1650050610000|2022-04-15 19:23:30|88166.4|87966.4|88169.7|87969.7|88175.9|87975.9|88158.4|87958.4|11
1650050620000|2022-04-15 19:23:40|88171.5|87971.5|88167.2|87967.2|88178.7|87978.7|88167.2|87967.2|12
1650050630000|2022-04-15 19:23:50|88168.8|87968.8|88163.7|87963.7|88168.8|87968.8|88158.2|87958.2|17
1650050640000|2022-04-15 19:24:00|88166.8|87966.8|88163.2|87963.2|88166.8|87966.8|88156.1|87956.1|7
1650050650000|2022-04-15 19:24:10|88169.2|87969.2|88158.5|87958.5|88171.3|87971.3|88158.1|87958.1|17
1650050660000|2022-04-15 19:24:20|88172.1|87972.1|88158|87958|88172.1|87972.1|88157.1|87957.1|5
1650050670000|2022-04-15 19:24:30|88155.7|87955.7|88164.1|87964.1|88169.5|87969.5|88155.7|87955.7|7
1650050680000|2022-04-15 19:24:40|88159.7|87959.7|88163.8|87963.8|88169.3|87969.3|88155.5|87955.5|8
1650050690000|2022-04-15 19:24:50|88175.6|87975.6|88164.5|87964.5|88177.1|87977.1|88163.9|87963.9|9
1650050700000|2022-04-15 19:25:00|88165.9|87965.9|88167.9|87967.9|88179.8|87979.8|88150.9|87950.9|10
1650050710000|2022-04-15 19:25:10|88161.9|87961.9|88165.1|87965.1|88174.1|87974.1|88156|87956|10
1650050720000|2022-04-15 19:25:20|88159.9|87959.9|88164|87964|88171.1|87971.1|88157.9|87957.9|9
1650050730000|2022-04-15 19:25:30|88165.5|87965.5|88173|87973|88174.5|87974.5|88160.1|87960.1|8
1650050740000|2022-04-15 19:25:40|88183.2|87983.2|88178.2|87978.2|88185.6|87985.6|88170.5|87970.5|4
1650050750000|2022-04-15 19:25:50|88181.6|87981.6|88167.5|87967.5|88181.6|87981.6|88160.4|87960.4|7
1650050760000|2022-04-15 19:26:00|88169.8|87969.8|88152.5|87952.5|88169.8|87969.8|88148.5|87948.5|9
1650050770000|2022-04-15 19:26:10|88152.2|87952.2|88167.8|87967.8|88175.9|87975.9|88150.6|87950.6|9
1650050780000|2022-04-15 19:26:20|88166.6|87966.6|88155.3|87955.3|88175.4|87975.4|88155.3|87955.3|7
1650050790000|2022-04-15 19:26:30|88159.6|87959.6|88171.2|87971.2|88171.2|87971.2|88158.4|87958.4|8
1650050800000|2022-04-15 19:26:40|88166.3|87966.3|88153.1|87953.1|88206.2|88006.2|88153.1|87953.1|8
1650050810000|2022-04-15 19:26:50|88157.3|87957.3|88159.9|87959.9|88160.6|87960.6|88156|87956|6
1650050820000|2022-04-15 19:27:00|88163.8|87963.8|88156.5|87956.5|88169.7|87969.7|88156.5|87956.5|6
1650050830000|2022-04-15 19:27:10|88153.9|87953.9|88161.4|87961.4|88162.9|87962.9|88153.9|87953.9|5
1650050840000|2022-04-15 19:27:20|88172.5|87972.5|88162.9|87962.9|88172.5|87972.5|88162.9|87962.9|4
1650050850000|2022-04-15 19:27:30|88162.3|87962.3|88166|87966|88193.9|87993.9|88159.3|87959.3|8
1650050860000|2022-04-15 19:27:40|88174|87974|88158.1|87958.1|88174|87974|88158.1|87958.1|4
1650050870000|2022-04-15 19:27:50|88163.1|87963.1|88170.5|87970.5|88193.7|87993.7|88145.6|87945.6|13
1650050880000|2022-04-15 19:28:00|88168|87968|88176.4|87976.4|88176.4|87976.4|88155.4|87955.4|12
1650050890000|2022-04-15 19:28:10|88165.2|87965.2|88166.4|87966.4|88173.2|87973.2|88154.2|87954.2|14
1650050900000|2022-04-15 19:28:20|88166.7|87966.7|88184.5|87984.5|88184.5|87984.5|88166.7|87966.7|8
1650050910000|2022-04-15 19:28:30|88184.4|87984.4|88170.5|87970.5|88184.4|87984.4|88165.8|87965.8|9
1650050920000|2022-04-15 19:28:40|88175.8|87975.8|88179.9|87979.9|88179.9|87979.9|88153.3|87953.3|10
1650050930000|2022-04-15 19:28:50|88166.5|87966.5|88164.6|87964.6|88174.1|87974.1|88164.6|87964.6|10
1650050940000|2022-04-15 19:29:00|88166.9|87966.9|88166.6|87966.6|88178|87978|88161.5|87961.5|8
1650050950000|2022-04-15 19:29:10|88161.7|87961.7|88167.2|87967.2|88167.9|87967.9|88161.7|87961.7|6
1650050960000|2022-04-15 19:29:20|88177.3|87977.3|88153.2|87953.2|88181.1|87981.1|88153.2|87953.2|3
1650050970000|2022-04-15 19:29:30|88167.3|87967.3|88163.5|87963.5|88167.3|87967.3|88163.5|87963.5|4
1650050980000|2022-04-15 19:29:40|88164.2|87964.2|88150.2|87950.2|88164.2|87964.2|88150.2|87950.2|3
1650050990000|2022-04-15 19:29:50|88154.9|87954.9|88163|87963|88165.3|87965.3|88140.1|87940.1|9
1650051000000|2022-04-15 19:30:00|88170.5|87970.5|88164.2|87964.2|88170.5|87970.5|88157.3|87957.3|6
1650051010000|2022-04-15 19:30:10|88163.4|87963.4|88162.3|87962.3|88163.4|87963.4|88162.3|87962.3|2
1650051020000|2022-04-15 19:30:20|88167.5|87967.5|88154.1|87954.1|88168|87968|88154.1|87954.1|20
1650051030000|2022-04-15 19:30:30|88158|87958|88162.4|87962.4|88170.3|87970.3|88157.5|87957.5|17
1650051040000|2022-04-15 19:30:40|88169.3|87969.3|88161.4|87961.4|88169.3|87969.3|88158.5|87958.5|12
1650051050000|2022-04-15 19:30:50|88163.7|87963.7|88158.5|87958.5|88169.2|87969.2|88158.5|87958.5|5
1650051060000|2022-04-15 19:31:00|88155.4|87955.4|88161.2|87961.2|88164.9|87964.9|88155.4|87955.4|6
1650051070000|2022-04-15 19:31:10|88167.2|87967.2|88163.8|87963.8|88179.8|87979.8|88156.1|87956.1|9
1650051080000|2022-04-15 19:31:20|88163.7|87963.7|88161.8|87961.8|88167.2|87967.2|88158.6|87958.6|17
1650051090000|2022-04-15 19:31:30|88161.3|87961.3|88154.4|87954.4|88166.3|87966.3|88154.4|87954.4|12
1650051100000|2022-04-15 19:31:40|88152.9|87952.9|88163.4|87963.4|88164.9|87964.9|88152.9|87952.9|7
1650051110000|2022-04-15 19:31:50|88166.4|87966.4|88162|87962|88166.4|87966.4|88158.7|87958.7|5
1650051120000|2022-04-15 19:32:00|88164.8|87964.8|88161.5|87961.5|88169.5|87969.5|88161|87961|7
1650051130000|2022-04-15 19:32:10|88167.4|87967.4|88161|87961|88167.6|87967.6|88158.3|87958.3|16
1650051140000|2022-04-15 19:32:20|88156.8|87956.8|88153.4|87953.4|88165.9|87965.9|88149.6|87949.6|12
1650051150000|2022-04-15 19:32:30|88151.2|87951.2|88151.9|87951.9|88161.8|87961.8|88151.2|87951.2|7
1650051160000|2022-04-15 19:32:40|88158.7|87958.7|88154.2|87954.2|88170.7|87970.7|88152.7|87952.7|6
1650051170000|2022-04-15 19:32:50|88149.7|87949.7|88153.4|87953.4|88159.4|87959.4|88149.7|87949.7|12
1650051180000|2022-04-15 19:33:00|88155.2|87955.2|88163.3|87963.3|88166.3|87966.3|88155.2|87955.2|6
1650051190000|2022-04-15 19:33:10|88157.4|87957.4|88149.9|87949.9|88169|87969|88146.6|87946.6|10
1650051200000|2022-04-15 19:33:20|88148.2|87948.2|88152.3|87952.3|88169.1|87969.1|88148.2|87948.2|5
1650051210000|2022-04-15 19:33:30|88150|87950|88142.9|87942.9|88151.4|87951.4|88142.9|87942.9|5
1650051220000|2022-04-15 19:33:40|88141.6|87941.6|88141.6|87941.6|88141.6|87941.6|88141.6|87941.6|1
1650051230000|2022-04-15 19:33:50|88165.4|87965.4|88174.5|87974.5|88174.5|87974.5|88160.5|87960.5|3
1650051240000|2022-04-15 19:34:00|88170|87970|88153.1|87953.1|88191.3|87991.3|88152.8|87952.8|9
1650051250000|2022-04-15 19:34:10|88172.9|87972.9|88158.5|87958.5|88172.9|87972.9|88158.5|87958.5|2
1650051260000|2022-04-15 19:34:20|88173.8|87973.8|88157.3|87957.3|88184.2|87984.2|88154.9|87954.9|14
1650051270000|2022-04-15 19:34:30|88156.9|87956.9|88141.5|87941.5|88156.9|87956.9|88140.3|87940.3|9
1650051280000|2022-04-15 19:34:40|88138.4|87938.4|88139.7|87939.7|88143.3|87943.3|88138.3|87938.3|15
1650051290000|2022-04-15 19:34:50|88140.9|87940.9|88140.2|87940.2|88141|87941|88140.2|87940.2|3
1650051300000|2022-04-15 19:35:00|88144.6|87944.6|88145.4|87945.4|88147.5|87947.5|88140.7|87940.7|17
1650051310000|2022-04-15 19:35:10|88145.7|87945.7|88142.9|87942.9|88145.7|87945.7|88142.5|87942.5|14
1650051320000|2022-04-15 19:35:20|88147.2|87947.2|88147.2|87947.2|88147.2|87947.2|88143.5|87943.5|8
1650051330000|2022-04-15 19:35:30|88148.3|87948.3|88143.5|87943.5|88148.3|87948.3|88138.8|87938.8|5
1650051340000|2022-04-15 19:35:40|88143.2|87943.2|88145.3|87945.3|88145.3|87945.3|88142.1|87942.1|3
1650051350000|2022-04-15 19:35:50|88144.6|87944.6|88146.6|87946.6|88146.6|87946.6|88127.5|87931.8|10
1650051360000|2022-04-15 19:36:00|88142.1|87942.1|88152.1|87952.1|88152.1|87952.1|88142.1|87942.1|5
1650051370000|2022-04-15 19:36:10|88147|87947|88147.1|87947.1|88147.3|87947.3|88144.7|87944.7|7
1650051380000|2022-04-15 19:36:20|88147.8|87947.8|88145.8|87945.8|88147.8|87947.8|88140.3|87940.3|7
1650051390000|2022-04-15 19:36:30|88144.4|87944.4|88133.3|87933.3|88146.1|87946.1|88131.7|87931.7|16
1650051400000|2022-04-15 19:36:40|88131.7|87931.7|88137|87937|88137.4|87937.4|88131.7|87931.7|27
1650051410000|2022-04-15 19:36:50|88136.8|87936.8|88131.4|87931.4|88137|87937|88131.4|87931.4|11
1650051420000|2022-04-15 19:37:00|88131.6|87931.6|88129.4|87929.4|88134.4|87934.4|88126.8|87926.8|21
1650051430000|2022-04-15 19:37:10|88128.7|87928.7|88138|87938|88138|87938|88128.7|87928.7|9
1650051440000|2022-04-15 19:37:20|88138.1|87938.1|88138|87938|88138.1|87938.1|88138|87938|2
1650051450000|2022-04-15 19:37:30|88136.9|87936.9|88130.6|87930.6|88138.5|87938.5|88130.6|87930.6|7
1650051460000|2022-04-15 19:37:40|88126.7|87926.7|88134|87934|88134|87934|88126.7|87926.7|3
1650051470000|2022-04-15 19:37:50|88129.6|87929.6|88133.7|87933.7|88134.1|87934.1|88129.6|87929.6|11
1650051480000|2022-04-15 19:38:00|88130.8|87930.8|88122.3|87922.3|88136|87936|88122.3|87922.3|16
1650051490000|2022-04-15 19:38:10|88125.2|87925.2|88135.9|87935.9|88137.4|87937.4|88125.2|87925.2|7
1650051500000|2022-04-15 19:38:20|88134.6|87934.6|88129.9|87929.9|88138.6|87938.6|88128.4|87928.4|33
1650051510000|2022-04-15 19:38:30|88129.8|87929.8|88131.7|87931.7|88132.3|87932.3|88129.8|87929.8|16
1650051520000|2022-04-15 19:38:40|88131.8|87931.8|88127.4|87927.4|88132.3|87932.3|88126.9|87926.9|4
1650051530000|2022-04-15 19:38:50|88127|87927|88132.8|87932.8|88132.8|87932.8|88127|87927|7
1650051540000|2022-04-15 19:39:00|88132|87932|88131.6|87931.6|88141.3|87941.3|88129.1|87929.1|10
1650051550000|2022-04-15 19:39:10|88135|87935|88135.1|87935.1|88135.3|87935.3|88134.9|87934.9|6
1650051560000|2022-04-15 19:39:20|88141.2|87941.2|88124.9|87924.9|88141.2|87941.2|88115.4|87915.4|11
1650051570000|2022-04-15 19:39:30|88126.4|87926.4|88123.7|87923.7|88131.3|87931.3|88123.7|87923.7|5
1650051580000|2022-04-15 19:39:40|88125.4|87925.4|88130.7|87930.7|88132.9|87932.9|88120.7|87920.7|15
1650051590000|2022-04-15 19:39:50|88130.8|87930.8|88133.5|87933.5|88134.2|87934.2|88130.8|87930.8|22
1650051600000|2022-04-15 19:40:00|88133.6|87933.6|88129|87929|88134|87934|88127.4|87927.4|23
1650051610000|2022-04-15 19:40:10|88130.4|87930.4|88130.3|87930.3|88132.7|87932.7|88129.2|87929.2|22
1650051620000|2022-04-15 19:40:20|88130.7|87930.7|88132.6|87932.6|88133.5|87933.5|88113.8|87913.8|30
1650051630000|2022-04-15 19:40:30|88132.7|87932.7|88135.2|87935.2|88136.4|87936.4|88132.7|87932.7|31
1650051640000|2022-04-15 19:40:40|88135.7|87935.7|88135.3|87935.3|88135.8|87935.8|88134.1|87934.1|15
1650051650000|2022-04-15 19:40:50|88135.8|87935.8|88132.4|87932.4|88135.8|87935.8|88130|87930|8
1650051660000|2022-04-15 19:41:00|88137.5|87937.5|88138.2|87938.2|88139.6|87939.6|88136.1|87936.1|17
1650051670000|2022-04-15 19:41:10|88139|87939|88132.6|87932.6|88139.2|87939.2|88129.7|87929.7|19
1650051680000|2022-04-15 19:41:20|88132.8|87932.8|88132.1|87932.1|88133.9|87933.9|88131.7|87931.7|13
1650051690000|2022-04-15 19:41:30|88133.4|87933.4|88132.1|87932.1|88133.7|87933.7|88128.2|87928.2|16
1650051700000|2022-04-15 19:41:40|88130.8|87930.8|88138.2|87938.2|88138.2|87938.2|88130.8|87930.8|9
1650051710000|2022-04-15 19:41:50|88137.3|87937.3|88130|87930|88138.7|87938.7|88128.5|87928.5|8
1650051720000|2022-04-15 19:42:00|88134.1|87934.1|88135.9|87935.9|88138.9|87938.9|88134.1|87934.1|10
1650051730000|2022-04-15 19:42:10|88136.5|87936.5|88135.2|87935.2|88136.5|87936.5|88135.1|87935.1|24
1650051740000|2022-04-15 19:42:20|88135|87935|88132.3|87932.3|88135.1|87935.1|88124.7|87924.7|18
1650051750000|2022-04-15 19:42:30|88132.1|87932.1|88133.8|87933.8|88134.5|87934.5|88129.8|87929.8|13
1650051760000|2022-04-15 19:42:40|88135|87935|88134.3|87934.3|88138.8|87938.8|88134|87934|13
1650051770000|2022-04-15 19:42:50|88138.4|87938.4|88129.2|87929.2|88138.4|87938.4|88125.4|87925.4|4
1650051780000|2022-04-15 19:43:00|88129|87929|88132.8|87932.8|88136.6|87936.6|88129|87929|17
1650051790000|2022-04-15 19:43:10|88135.7|87935.7|88134.1|87934.1|88138|87938|88132|87932|12
1650051800000|2022-04-15 19:43:20|88138.2|87938.2|88136.4|87936.4|88138.2|87938.2|88130.6|87930.6|24
1650051810000|2022-04-15 19:43:30|88135.2|87935.2|88138.3|87938.3|88138.6|87938.6|88135.2|87935.2|11
1650051820000|2022-04-15 19:43:40|88139.7|87939.7|88130.4|87930.4|88139.7|87939.7|88129.8|87929.8|7
1650051830000|2022-04-15 19:43:50|88132|87932|88134.9|87934.9|88137.3|87937.3|88132|87932|6
1650051840000|2022-04-15 19:44:00|88135.6|87935.6|88136.4|87936.4|88137.6|87937.6|88135.2|87935.2|14
1650051850000|2022-04-15 19:44:10|88136.3|87936.3|88132.5|87932.5|88136.3|87936.3|88131.2|87931.2|16
1650051860000|2022-04-15 19:44:20|88134.3|87934.3|88137.1|87937.1|88137.1|87937.1|88134.3|87934.3|12
1650051870000|2022-04-15 19:44:30|88137.2|87937.2|88142|87942|88142|87942|88133.2|87933.2|10
1650051880000|2022-04-15 19:44:40|88142.5|87942.5|88134|87934|88145|87945|88134|87934|6
1650051890000|2022-04-15 19:44:50|88135|87935|88130.8|87930.8|88135|87935|88130.7|87930.7|12
1650051900000|2022-04-15 19:45:00|88134.4|87934.4|88130.9|87930.9|88134.8|87934.8|88128.7|87928.7|10
1650051910000|2022-04-15 19:45:10|88132.4|87932.4|88132.6|87932.6|88133.9|87933.9|88130.9|87930.9|6
1650051920000|2022-04-15 19:45:20|88132.8|87932.8|88134.1|87934.1|88135.4|87935.4|88130.6|87930.6|12
1650051930000|2022-04-15 19:45:30|88114.6|87918.9|88134.3|87934.3|88134.9|87934.9|88114.6|87918.9|11
1650051940000|2022-04-15 19:45:40|88135.6|87935.6|88134.5|87934.5|88135.6|87935.6|88132.7|87932.7|25
1650051950000|2022-04-15 19:45:50|88135|87935|88131.6|87931.6|88135|87935|88130.5|87930.5|21
1650051960000|2022-04-15 19:46:00|88133.3|87933.3|88134|87934|88134.9|87934.9|88130.9|87930.9|7
1650051970000|2022-04-15 19:46:10|88133.4|87933.4|88131.9|87931.9|88133.4|87933.4|88127.9|87927.9|10
1650051980000|2022-04-15 19:46:20|88134.2|87934.2|88131.3|87931.3|88134.7|87934.7|88131.3|87931.3|7
1650051990000|2022-04-15 19:46:30|88129.7|87929.7|88136.1|87936.1|88141.8|87941.8|88129.5|87929.5|4
1650052000000|2022-04-15 19:46:40|88139.6|87939.6|88132.5|87932.5|88141.4|87941.4|88131.1|87931.1|13
1650052010000|2022-04-15 19:46:50|88132.3|87932.3|88132.8|87932.8|88135.6|87935.6|88131.1|87931.1|6
1650052020000|2022-04-15 19:47:00|88131.2|87931.2|88131|87931|88135.6|87935.6|88130.7|87930.7|25
1650052030000|2022-04-15 19:47:10|88132.5|87932.5|88136.8|87936.8|88138.5|87938.5|88130.6|87930.6|15
1650052040000|2022-04-15 19:47:20|88134.5|87934.5|88132.2|87932.2|88134.5|87934.5|88132.2|87932.2|2
1650052050000|2022-04-15 19:47:30|88137.6|87937.6|88131.9|87931.9|88140.5|87940.5|88131.9|87931.9|10
1650052060000|2022-04-15 19:47:40|88130.6|87930.6|88136.3|87936.3|88140.4|87940.4|88130.6|87930.6|7
1650052070000|2022-04-15 19:47:50|88141.5|87941.5|88131.7|87931.7|88141.5|87941.5|88131.7|87931.7|19
1650052080000|2022-04-15 19:48:00|88133.2|87933.2|88131|87931|88133.7|87933.7|88131|87931|14
1650052090000|2022-04-15 19:48:10|88131.7|87931.7|88135.1|87935.1|88135.7|87935.7|88128.2|87928.2|14
1650052100000|2022-04-15 19:48:20|88132.6|87932.6|88133.1|87933.1|88135.2|87935.2|88131.5|87931.5|9
1650052110000|2022-04-15 19:48:30|88136|87936|88132.2|87932.2|88136|87936|88132.2|87932.2|15
1650052120000|2022-04-15 19:48:40|88132.4|87932.4|88127.8|87927.8|88135.2|87935.2|88125.9|87925.9|10
1650052130000|2022-04-15 19:48:50|88127.1|87927.1|88136.4|87936.4|88138.2|87938.2|88127.1|87927.1|10
1650052140000|2022-04-15 19:49:00|88134.6|87934.6|88134.2|87934.2|88137.1|87937.1|88129.7|87929.7|7
1650052150000|2022-04-15 19:49:10|88130.8|87930.8|88135.1|87935.1|88136.4|87936.4|88130.8|87930.8|26
1650052160000|2022-04-15 19:49:20|88134.6|87934.6|88135.2|87935.2|88136.9|87936.9|88134.1|87934.1|7
1650052170000|2022-04-15 19:49:30|88134.4|87934.4|88133.1|87933.1|88137.4|87937.4|88131.2|87931.2|5
1650052180000|2022-04-15 19:49:40|88132.8|87932.8|88141.2|87941.2|88141.2|87941.2|88132.8|87932.8|6
1650052190000|2022-04-15 19:49:50|88135.3|87935.3|88137.6|87937.6|88137.9|87937.9|88134|87934|10
1650052200000|2022-04-15 19:50:00|88137.4|87937.4|88130.8|87930.8|88137.8|87937.8|88127.2|87927.2|13
1650052210000|2022-04-15 19:50:10|88128.8|87928.8|88132.4|87932.4|88134|87934|88128.8|87928.8|9
1650052220000|2022-04-15 19:50:20|88132.1|87932.1|88129.1|87929.1|88133.5|87933.5|88125.9|87925.9|18
1650052230000|2022-04-15 19:50:30|88133.5|87933.5|88135.2|87935.2|88137.8|87937.8|88133.5|87933.5|5
1650052240000|2022-04-15 19:50:40|88131.9|87931.9|88133.4|87933.4|88136.8|87936.8|88131|87931|25
1650052250000|2022-04-15 19:50:50|88133.7|87933.7|88133.2|87933.2|88136.3|87936.3|88133.2|87933.2|28
1650052260000|2022-04-15 19:51:00|88133.5|87933.5|88135.6|87935.6|88137.2|87937.2|88129.8|87929.8|33
1650052270000|2022-04-15 19:51:10|88135.3|87935.3|88135.7|87935.7|88136.5|87936.5|88133.4|87933.4|31
1650052280000|2022-04-15 19:51:20|88136.3|87936.3|88133.1|87933.1|88136.3|87936.3|88130.4|87930.4|20
1650052290000|2022-04-15 19:51:30|88133.4|87933.4|88134.3|87934.3|88134.6|87934.6|88132.8|87932.8|24
1650052300000|2022-04-15 19:51:40|88133.7|87933.7|88134.4|87934.4|88134.5|87934.5|88133.6|87933.6|13
1650052310000|2022-04-15 19:51:50|88135.7|87935.7|88135.1|87935.1|88138.9|87938.9|88131.1|87931.1|15
1650052320000|2022-04-15 19:52:00|88136.1|87936.1|88136.2|87936.2|88136.3|87936.3|88136.1|87936.1|4
1650052330000|2022-04-15 19:52:10|88133.9|87933.9|88131.3|87931.3|88133.9|87933.9|88130.3|87930.3|3
1650052340000|2022-04-15 19:52:20|88132.4|87932.4|88135|87935|88135|87935|88126.4|87926.4|8
1650052350000|2022-04-15 19:52:30|88132.9|87932.9|88130.3|87930.3|88136.1|87936.1|88130.3|87930.3|7
1650052360000|2022-04-15 19:52:40|88131.4|87931.4|88136.9|87936.9|88136.9|87936.9|88128|87928|8
1650052370000|2022-04-15 19:52:50|88135.2|87935.2|88134.1|87934.1|88138.9|87938.9|88130.4|87930.4|4
1650052380000|2022-04-15 19:53:00|88138.9|87938.9|88137.2|87937.2|88138.9|87938.9|88132.8|87932.8|12
1650052390000|2022-04-15 19:53:10|88137.5|87937.5|88129.5|87929.5|88137.5|87937.5|88129.5|87929.5|4
1650052400000|2022-04-15 19:53:20|88136.3|87936.3|88137.4|87937.4|88139.2|87939.2|88136.3|87936.3|4
1650052410000|2022-04-15 19:53:30|88130.9|87930.9|88125.3|87925.3|88130.9|87930.9|88125.3|87925.3|3
1650052420000|2022-04-15 19:53:40|88128|87928|88139.7|87939.7|88139.7|87939.7|88128|87928|4
1650052430000|2022-04-15 19:53:50|88137|87937|88136.3|87936.3|88143.3|87943.3|88128.2|87928.2|12
1650052440000|2022-04-15 19:54:00|88140.6|87940.6|88135.4|87935.4|88146.6|87946.6|88134|87934|20
1650052450000|2022-04-15 19:54:10|88139.7|87939.7|88137.3|87937.3|88139.7|87939.7|88135.2|87935.2|20
1650052460000|2022-04-15 19:54:20|88137.5|87937.5|88134.7|87934.7|88137.5|87937.5|88132.3|87932.3|6
1650052470000|2022-04-15 19:54:30|88136.8|87936.8|88131.1|87931.1|88146.7|87946.7|88131.1|87931.1|11
1650052480000|2022-04-15 19:54:40|88132.3|87932.3|88132.8|87932.8|88146.9|87946.9|88128.7|87928.7|11
1650052490000|2022-04-15 19:54:50|88132.7|87932.7|88131.5|87931.5|88150.6|87950.6|88130.5|87930.5|8
1650052500000|2022-04-15 19:55:00|88131.4|87931.4|88133.1|87933.1|88147.5|87947.5|88131.4|87931.4|12
1650052510000|2022-04-15 19:55:10|88134|87934|88132.1|87932.1|88134.2|87934.2|88132.1|87932.1|8
1650052520000|2022-04-15 19:55:20|88132.6|87932.6|88128.8|87928.8|88132.6|87932.6|88128.8|87928.8|5
1650052530000|2022-04-15 19:55:30|88135.6|87935.6|88134.1|87934.1|88135.6|87935.6|88132.2|87932.2|10
1650052540000|2022-04-15 19:55:40|88131.8|87931.8|88136.8|87936.8|88136.9|87936.9|88131.8|87931.8|4
1650052550000|2022-04-15 19:55:50|88134.3|87934.3|88131.7|87931.7|88134.5|87934.5|88131.6|87931.6|14
1650052560000|2022-04-15 19:56:00|88133.5|87933.5|88133.2|87933.2|88134.7|87934.7|88132|87932|20
1650052570000|2022-04-15 19:56:10|88134.7|87934.7|88133.3|87933.3|88135.4|87935.4|88131.4|87931.4|20
1650052580000|2022-04-15 19:56:20|88133|87933|88135.7|87935.7|88135.7|87935.7|88133|87933|12
1650052590000|2022-04-15 19:56:30|88135.1|87935.1|88133.8|87933.8|88135.1|87935.1|88133.8|87933.8|4
1650052600000|2022-04-15 19:56:40|88132.6|87932.6|88133.5|87933.5|88136|87936|88132.6|87932.6|7
1650052610000|2022-04-15 19:56:50|88134.3|87934.3|88130|87930|88134.3|87934.3|88130|87930|4
1650052620000|2022-04-15 19:57:00|88128.3|87928.3|88133.8|87933.8|88133.8|87933.8|88128|87928|20
1650052630000|2022-04-15 19:57:10|88134.7|87934.7|88132.6|87932.6|88134.7|87934.7|88132.3|87932.3|11
1650052640000|2022-04-15 19:57:20|88135|87935|88135|87935|88135|87935|88135|87935|1
1650052650000|2022-04-15 19:57:30|88132.7|87932.7|88128.5|87928.5|88132.9|87932.9|88128.5|87928.5|7
1650052660000|2022-04-15 19:57:40|88128.6|87928.6|88129.3|87929.3|88129.3|87929.3|88128.6|87928.6|2
1650052670000|2022-04-15 19:57:50|88129.1|87929.1|88133.3|87933.3|88133.7|87933.7|88129.1|87929.1|16
1650052680000|2022-04-15 19:58:00|88133.9|87933.9|88132.9|87932.9|88135.1|87935.1|88132.9|87932.9|7
1650052690000|2022-04-15 19:58:10|88134.6|87934.6|88134.5|87934.5|88134.6|87934.6|88131.4|87931.4|4
1650052700000|2022-04-15 19:58:20|88137.3|87937.3|88134.1|87934.1|88137.3|87937.3|88134.1|87934.1|5
1650052710000|2022-04-15 19:58:30|88133.9|87933.9|88133.9|87933.9|88133.9|87933.9|88132.5|87932.5|4
1650052720000|2022-04-15 19:58:40|88136.2|87936.2|88133.7|87933.7|88136.2|87936.2|88131.3|87931.3|6
1650052730000|2022-04-15 19:58:50|88133|87933|88134.9|87934.9|88135.3|87935.3|88132.1|87932.1|8
1650052740000|2022-04-15 19:59:00|88134.2|87934.2|88133.8|87933.8|88134.2|87934.2|88127.8|87927.8|13
1650052750000|2022-04-15 19:59:10|88134.4|87934.4|88133.6|87933.6|88134.4|87934.4|88130.9|87930.9|6
1650052760000|2022-04-15 19:59:20|88133|87933|88138.6|87938.6|88139.4|87939.4|88132.9|87932.9|9
1650052770000|2022-04-15 19:59:30|88137.6|87937.6|88134.4|87934.4|88138.3|87938.3|88122|87934.4|10
1650052780000|2022-04-15 19:59:40|88139.2|87939.2|88138.6|87938.6|88139.5|87939.5|88136.1|87936.1|10
1650052790000|2022-04-15 19:59:50|88139.4|87939.4|88133.6|87933.6|88139.4|87939.4|88132.5|87932.5|13
1650052800000|2022-04-15 20:00:00|88135.5|87935.5|88135.8|87935.8|88141.3|87941.3|88131.6|87931.6|30
1650052810000|2022-04-15 20:00:10|88135|87935|88140.2|87940.2|88140.2|87940.2|88135|87935|9
1650052820000|2022-04-15 20:00:20|88140.7|87940.7|88136.4|87936.4|88141.6|87941.6|88136.4|87936.4|24
1650052830000|2022-04-15 20:00:30|88136.3|87936.3|88136|87936|88138.7|87938.7|88134.2|87934.2|14
1650052840000|2022-04-15 20:00:40|88138.6|87938.6|88138|87938|88139.6|87939.6|88133.2|87933.2|7
1650052850000|2022-04-15 20:00:50|88137.5|87937.5|88140.4|87940.4|88140.4|87940.4|88137.5|87937.5|7
1650052860000|2022-04-15 20:01:00|88140.6|87940.6|88138.4|87938.4|88140.6|87940.6|88138|87938|10
1650052870000|2022-04-15 20:01:10|88138.3|87938.3|88132.2|87932.2|88139.2|87939.2|88132.2|87932.2|9
1650052880000|2022-04-15 20:01:20|88132.6|87932.6|88132.6|87932.6|88134.3|87934.3|88132.6|87932.6|7
1650052890000|2022-04-15 20:01:30|88130.4|87930.4|88132.3|87932.3|88134.4|87934.4|88130.4|87930.4|7
1650052900000|2022-04-15 20:01:40|88133|87933|88128.9|87928.9|88133|87933|88126.2|87926.2|9
1650052910000|2022-04-15 20:01:50|88129|87929|88133.7|87933.7|88133.7|87933.7|88129|87929|12
1650052920000|2022-04-15 20:02:00|88133.8|87933.8|88134.8|87934.8|88134.8|87934.8|88133.6|87933.6|6
1650052930000|2022-04-15 20:02:10|88134.9|87934.9|88132.6|87932.6|88135.3|87935.3|88132.6|87932.6|6
1650052940000|2022-04-15 20:02:20|88130.2|87930.2|88131.2|87931.2|88131.3|87931.3|88129.8|87929.8|4
1650052950000|2022-04-15 20:02:30|88132|87932|88133|87933|88133.4|87933.4|88132|87932|3
1650052960000|2022-04-15 20:02:40|88131.7|87931.7|88160.5|87960.5|88160.5|87960.5|88131.5|87931.5|8
1650052970000|2022-04-15 20:02:50|88160.4|87960.4|88153.3|87953.3|88160.4|87960.4|88149.4|87949.4|4
1650052980000|2022-04-15 20:03:00|88150.4|87950.4|88143.3|87943.3|88150.4|87950.4|88143.3|87943.3|2
1650052990000|2022-04-15 20:03:10|88141.4|87941.4|88156.8|87956.8|88156.9|87956.9|88136.9|87936.9|6
1650053000000|2022-04-15 20:03:20|88160.5|87960.5|88149.3|87949.3|88161|87961|88149.3|87949.3|7
1650053010000|2022-04-15 20:03:30|88149.4|87949.4|88149.3|87949.3|88149.4|87949.4|88149.3|87949.3|2
1650053020000|2022-04-15 20:03:40|88149.4|87949.4|88160.5|87960.5|88160.5|87960.5|88139.5|87939.5|6
1650053030000|2022-04-15 20:03:50|88162.7|87962.7|88153.3|87953.3|88162.7|87962.7|88150.9|87950.9|5
1650053040000|2022-04-15 20:04:00|88153|87953|88142.1|87942.1|88153.1|87953.1|88142.1|87942.1|4
1650053050000|2022-04-15 20:04:10|88142.2|87942.2|88144|87944|88144|87944|88142|87942|4
1650053060000|2022-04-15 20:04:20|88146.9|87946.9|88152.3|87952.3|88155.2|87955.2|88146.9|87946.9|3
1650053070000|2022-04-15 20:04:30|88157.2|87957.2|88147|87947|88157.2|87957.2|88147|87947|11
1650053080000|2022-04-15 20:04:40|88147.1|87947.1|88146.9|87946.9|88147.1|87947.1|88146.6|87946.6|13
1650053090000|2022-04-15 20:04:50|88156.7|87956.7|88149.3|87949.3|88157.2|87957.2|88149.3|87949.3|5
1650053100000|2022-04-15 20:05:00|88147|87947|88163.7|87963.7|88163.7|87963.7|88143.8|87943.8|5
1650053110000|2022-04-15 20:05:10|88164.5|87964.5|88150.6|87950.6|88164.5|87964.5|88149.8|87949.8|14
1650053120000|2022-04-15 20:05:20|88150.7|87950.7|88152|87952|88154.9|87954.9|88150.7|87950.7|6
1650053130000|2022-04-15 20:05:30|88142|87942|88163.5|87963.5|88163.5|87963.5|88142|87942|8
1650053140000|2022-04-15 20:05:40|88163.6|87963.6|88151.2|87951.2|88163.6|87963.6|88151.1|87951.1|6
1650053150000|2022-04-15 20:05:50|88151|87951|88159|87959|88162.8|87962.8|88150.8|87950.8|8
1650053160000|2022-04-15 20:06:00|88159.1|87959.1|88150.2|87950.2|88159.5|87959.5|88150.2|87950.2|3
1650053170000|2022-04-15 20:06:10|88152.7|87952.7|88135.9|87935.9|88152.7|87952.7|88135.9|87935.9|2
1650053180000|2022-04-15 20:06:20|88131.1|87931.1|88150.6|87950.6|88165.2|87965.2|88131.1|87931.1|8
1650053190000|2022-04-15 20:06:30|88150.5|87950.5|88142.4|87942.4|88150.6|87950.6|88142.3|87942.3|11
1650053200000|2022-04-15 20:06:40|88133.9|87933.9|88162.6|87962.6|88166.1|87966.1|88132|87932|6
1650053210000|2022-04-15 20:06:50|88154.3|87954.3|88133.3|87933.3|88154.3|87954.3|88133.3|87933.3|3
1650053220000|2022-04-15 20:07:00|88130.5|87930.5|88132|87932|88133.4|87933.4|88130.5|87930.5|9
1650053230000|2022-04-15 20:07:10|88133|87933|88169.6|87974|88169.6|87974|88132|87932|3
1650053240000|2022-04-15 20:07:20|88155.9|87955.9|88134.4|87934.4|88155.9|87955.9|88134.4|87934.4|6
1650053250000|2022-04-15 20:07:30|88134.8|87934.8|88144|87944|88165.6|87965.6|88134.6|87934.6|10
1650053260000|2022-04-15 20:07:40|88143.8|87943.8|88131.9|87931.9|88144.1|87944.1|88129.3|87929.3|27
1650053270000|2022-04-15 20:07:50|88131.8|87931.8|88128|87928|88133.1|87933.1|88128|87928|9
1650053280000|2022-04-15 20:08:00|88128.9|87928.9|88137.1|87937.1|88137.2|87937.2|88128.9|87928.9|15
1650053290000|2022-04-15 20:08:10|88135.6|87935.6|88127.3|87927.3|88135.6|87935.6|88126.8|87926.8|20
1650053300000|2022-04-15 20:08:20|88127.5|87927.5|88137.7|87937.7|88137.7|87937.7|88126.2|87926.2|23
1650053310000|2022-04-15 20:08:30|88134.7|87934.7|88132.2|87932.2|88135.3|87935.3|88131.6|87931.6|10
1650053320000|2022-04-15 20:08:40|88132.3|87932.3|88132.5|87932.5|88138.5|87938.5|88126.5|87926.5|24
1650053330000|2022-04-15 20:08:50|88134.1|87934.1|88129|87929|88142.4|87942.4|88128.1|87928.1|21
1650053340000|2022-04-15 20:09:00|88129.4|87929.4|88124.8|87924.8|88130.6|87930.6|88121.8|87921.8|25
1650053350000|2022-04-15 20:09:10|88124.9|87924.9|88131.6|87931.6|88136.5|87936.5|88121.9|87921.9|27
1650053360000|2022-04-15 20:09:20|88128.2|87928.2|88125.4|87925.4|88129.6|87929.6|88125.4|87925.4|19
1650053370000|2022-04-15 20:09:30|88123.9|87923.9|88127.1|87927.1|88127.1|87927.1|88123.6|87923.6|14
1650053380000|2022-04-15 20:09:40|88125.1|87925.1|88132.2|87932.2|88141|87941|88124.1|87924.1|32
1650053390000|2022-04-15 20:09:50|88132|87932|88133.4|87933.4|88135.1|87935.1|88130.8|87930.8|47
1650053400000|2022-04-15 20:10:00|88133.9|87933.9|88141|87941|88145.4|87945.4|88133.6|87933.6|32
1650053410000|2022-04-15 20:10:10|88141.1|87941.1|88135.2|87935.2|88141.1|87941.1|88135.2|87935.2|5
1650053420000|2022-04-15 20:10:20|88135.7|87935.7|88139.7|87939.7|88144.7|87944.7|88135.1|87935.1|11
1650053430000|2022-04-15 20:10:30|88139.2|87939.2|88135.4|87935.4|88139.2|87939.2|88135.3|87935.3|5
1650053440000|2022-04-15 20:10:40|88135.5|87935.5|88133.2|87933.2|88136.9|87936.9|88132.4|87932.4|23
1650053450000|2022-04-15 20:10:50|88134.8|87934.8|88143.3|87943.3|88149.9|87949.9|88134|87934|20
1650053460000|2022-04-15 20:11:00|88141|87941|88141|87941|88153.4|87953.4|88141|87941|12
1650053470000|2022-04-15 20:11:10|88141.6|87941.6|88135.4|87935.4|88141.6|87941.6|88134.9|87934.9|6
1650053480000|2022-04-15 20:11:20|88135.6|87935.6|88136.9|87936.9|88141|87941|88135.1|87935.1|10
1650053490000|2022-04-15 20:11:30|88135.4|87935.4|88130.7|87930.7|88135.4|87935.4|88130.6|87930.6|8
1650053500000|2022-04-15 20:11:40|88130.6|87930.6|88138.9|87938.9|88138.9|87938.9|88128.7|87928.7|13
1650053510000|2022-04-15 20:11:50|88138.7|87938.7|88130|87930|88138.7|87938.7|88130|87930|3
1650053520000|2022-04-15 20:12:00|88130.1|87930.1|88140.4|87940.4|88140.4|87940.4|88129.5|87929.5|14
1650053530000|2022-04-15 20:12:10|88140.3|87940.3|88131.9|87931.9|88140.3|87940.3|88131.3|87931.3|9
1650053540000|2022-04-15 20:12:20|88134.9|87934.9|88140.5|87940.5|88140.5|87940.5|88129.8|87929.8|9
1650053550000|2022-04-15 20:12:30|88137.7|87937.7|88135|87935|88137.9|87937.9|88135|87935|3
1650053560000|2022-04-15 20:12:40|88134.7|87934.7|88131.9|87931.9|88134.9|87934.9|88131.8|87931.8|4
1650053570000|2022-04-15 20:12:50|88131.4|87931.4|88144|87952.1|88156|87956|88131.4|87931.4|8
1650053580000|2022-04-15 20:13:00|88142.5|87942.5|88141.9|87941.9|88142.5|87942.5|88141.9|87941.9|2
1650053590000|2022-04-15 20:13:10|88135.1|87935.1|88133.4|87933.4|88135.1|87935.1|88132.7|87932.7|3
1650053600000|2022-04-15 20:13:20|88138.1|87938.1|88142.8|87955.8|88143.8|87955.8|88138.1|87938.1|3
1650053610000|2022-04-15 20:13:30|88145.4|87950.1|88141.9|87941.9|88145.4|87950.1|88141.9|87941.9|4
1650053620000|2022-04-15 20:13:40|88142.5|87942.5|88139|87939|88142.5|87942.5|88139|87939|3
1650053630000|2022-04-15 20:13:50|88136.6|87936.6|88137.8|87937.8|88137.9|87937.9|88136.6|87936.6|3
1650053640000|2022-04-15 20:14:00|88141.6|87946.9|88142.4|87942.4|88143.3|87946.9|88141.6|87942.4|4
1650053650000|2022-04-15 20:14:10|88141.9|87941.9|88139.4|87939.4|88141.9|87941.9|88139.4|87939.4|3
1650053660000|2022-04-15 20:14:20|88143.4|87943.4|88142.1|87942.1|88143.4|87943.4|88142.1|87942.1|3
1650053670000|2022-04-15 20:14:30|88141.3|87945.7|88128.9|87928.9|88141.5|87945.7|88128.9|87928.9|5
1650053680000|2022-04-15 20:14:40|88128.7|87928.7|88137.2|87937.2|88141.9|87941.9|88126.6|87926.6|7
1650053690000|2022-04-15 20:14:50|88132.7|87932.7|88123|87923|88132.7|87932.7|88122.9|87922.9|7
1650053700000|2022-04-15 20:15:00|88123.9|87923.9|88121.6|87921.6|88137|87937|88121.6|87921.6|12
1650053710000|2022-04-15 20:15:10|88121.8|87921.8|88122.8|87922.8|88122.8|87922.8|88121.7|87921.7|16
1650053720000|2022-04-15 20:15:20|88123|87923|88117.5|87917.5|88140.1|87945.7|88116|87916|27
1650053730000|2022-04-15 20:15:30|88116|87916|88118.5|87918.5|88122|87922|88115.8|87915.8|21
1650053740000|2022-04-15 20:15:40|88118.4|87918.4|88128.7|87928.7|88136.3|87947.7|88118.4|87918.4|10
1650053750000|2022-04-15 20:15:50|88127.6|87927.6|88127.6|87927.6|88136.5|87952|88124.4|87924.4|18
1650053760000|2022-04-15 20:16:00|88126.4|87926.4|88118.8|87918.8|88126.4|87926.4|88115.9|87915.9|7
1650053770000|2022-04-15 20:16:10|88118.7|87918.7|88120.4|87920.4|88120.4|87920.4|88116.9|87916.9|6
1650053780000|2022-04-15 20:16:20|88132.3|87959.5|88133.7|87933.7|88138.2|87959.5|88128.9|87928.9|15
1650053790000|2022-04-15 20:16:30|88133.6|87933.6|88133.6|87933.6|88133.6|87933.6|88123|87923|3
1650053800000|2022-04-15 20:16:40|88131|87931|88135.1|87935.1|88136.7|87940.7|88110.2|87910.2|7
1650053810000|2022-04-15 20:16:50|88125.2|87925.2|88129.4|87929.4|88129.4|87929.4|88125.2|87925.2|6
1650053820000|2022-04-15 20:17:00|88129.5|87929.5|88135.3|87935.3|88136.2|87936.2|88118.3|87918.3|10
1650053830000|2022-04-15 20:17:10|88128.1|87928.1|88129.9|87929.9|88130.7|87930.7|88128.1|87928.1|10
1650053840000|2022-04-15 20:17:20|88134.9|87934.9|88119.1|87919.1|88134.9|87934.9|88119.1|87919.1|5
1650053850000|2022-04-15 20:17:30|88118.5|87918.5|88135.5|87935.5|88136.2|87936.2|88117|87917|9
1650053860000|2022-04-15 20:17:40|88124.6|87924.6|88126.2|87926.2|88126.7|87926.7|88124.6|87924.6|3
1650053870000|2022-04-15 20:17:50|88132.7|87932.7|88135.8|87935.9|88135.8|87936.8|88127.4|87927.4|8
1650053880000|2022-04-15 20:18:00|88134.7|87940.3|88125.6|87925.6|88136.5|87940.3|88125.6|87925.6|6
1650053890000|2022-04-15 20:18:10|88126.2|87926.2|88135.5|87935.5|88136.6|87936.6|88126.2|87926.2|13
1650053900000|2022-04-15 20:18:20|88136.5|87936.5|88113.9|87913.9|88136.5|87936.5|88113.9|87913.9|5
1650053910000|2022-04-15 20:18:30|88111.1|87911.1|88116.1|87916.1|88116.2|87916.2|88111.1|87911.1|6
1650053920000|2022-04-15 20:18:40|88115.5|87915.5|88127.4|87927.4|88136|87936|88111.5|87911.5|9
1650053930000|2022-04-15 20:18:50|88127.8|87927.8|88119.4|87919.4|88130.7|87930.7|88119.4|87919.4|5
1650053940000|2022-04-15 20:19:00|88119.6|87919.6|88135.5|87937.4|88136.7|87937.6|88119.2|87919.2|10
1650053950000|2022-04-15 20:19:10|88128.3|87928.3|88126.4|87926.4|88128.8|87928.8|88126.4|87926.4|5
1650053960000|2022-04-15 20:19:20|88129|87929|88134.3|87940.8|88134.3|87946.3|88129|87929|3
1650053970000|2022-04-15 20:19:30|88130.7|87930.7|88130.1|87930.1|88130.7|87930.7|88126.7|87926.7|5
1650053980000|2022-04-15 20:19:40|88135.1|87935.1|88134|87940.9|88135.1|87940.9|88130.6|87930.6|6
1650053990000|2022-04-15 20:19:50|88132.1|87946.3|88133.3|87933.3|88135.1|87946.3|88132.1|87933.3|5
1650054000000|2022-04-15 20:20:00|88134.6|87934.6|88134.6|87934.6|88134.6|87934.6|88134.6|87934.6|1
1650054010000|2022-04-15 20:20:10|88125.9|87925.9|88135.4|87935.4|88135.4|87939.4|88121.6|87921.6|9
1650054020000|2022-04-15 20:20:20|88135.9|87936.7|88125.3|87925.3|88136|87936.8|88125.3|87925.3|15
1650054030000|2022-04-15 20:20:30|88125.5|87925.5|88115.4|87915.4|88125.5|87925.5|88114.1|87914.1|26
1650054040000|2022-04-15 20:20:40|88109.1|87909.1|88134.2|87934.2|88135.4|87939.3|88109.1|87909.1|9
1650054050000|2022-04-15 20:20:50|88130.1|87930.1|88114.9|87914.9|88130.1|87930.1|88110.8|87910.8|11
1650054060000|2022-04-15 20:21:00|88117.4|87917.4|88111.8|87911.8|88117.4|87917.4|88110.9|87910.9|14
1650054070000|2022-04-15 20:21:10|88111|87911|88129.9|87929.9|88136.4|87949.7|88111|87911|10
1650054080000|2022-04-15 20:21:20|88136.3|87936.3|88124.5|87924.5|88136.3|87936.3|88114.6|87914.6|10
1650054090000|2022-04-15 20:21:30|88107.4|87907.4|88106.9|87906.9|88111.2|87911.2|88106.9|87906.9|5
1650054100000|2022-04-15 20:21:40|88109.5|87909.5|88106.9|87906.9|88109.5|87909.5|88106.7|87906.7|5
1650054110000|2022-04-15 20:21:50|88110|87910|88125.1|87942.6|88125.1|87942.6|88110|87910|2
1650054120000|2022-04-15 20:22:00|88130.2|87930.2|88126.4|87926.4|88130.2|87930.2|88122.4|87922.4|10
1650054130000|2022-04-15 20:22:10|88122.5|87922.5|88109.1|87909.1|88128.1|87929.5|88107.8|87907.8|31
1650054140000|2022-04-15 20:22:20|88108.9|87908.9|88106.8|87906.8|88112.3|87912.3|88106.2|87906.2|20
1650054150000|2022-04-15 20:22:30|88121.9|87921.9|88120.5|87920.5|88125.3|87925.3|88117.6|87917.6|12
1650054160000|2022-04-15 20:22:40|88119.2|87919.2|88108.3|87908.3|88119.2|87919.2|88108.3|87908.3|15
1650054170000|2022-04-15 20:22:50|88111.6|87911.6|88113|87913|88113|87913|88095.9|87895.9|14
1650054180000|2022-04-15 20:23:00|88111.7|87911.7|88112.9|87912.9|88126.7|87942.3|88111.7|87911.7|7
1650054190000|2022-04-15 20:23:10|88109.3|87909.3|88118.4|87918.4|88127.7|87930.5|88107.6|87907.6|11
1650054200000|2022-04-15 20:23:20|88112.4|87912.4|88117.9|87917.9|88121|87921|88110.8|87910.8|9
1650054210000|2022-04-15 20:23:30|88113.2|87913.2|88103.5|87903.5|88113.2|87913.2|88103|87903|10
1650054220000|2022-04-15 20:23:40|88102.6|87902.6|88117.4|87917.4|88123.5|87923.5|88102.5|87902.5|15
1650054230000|2022-04-15 20:23:50|88117.5|87917.5|88115.6|87915.6|88118|87918|88112.2|87912.2|11
1650054240000|2022-04-15 20:24:00|88127.2|87930.3|88124|87924|88128.5|87933.5|88124|87924|4
1650054250000|2022-04-15 20:24:10|88126.3|87926.3|88119.3|87919.3|88126.3|87926.3|88119.3|87919.3|3
1650054260000|2022-04-15 20:24:20|88119.4|87919.4|88119.2|87919.2|88119.4|87919.4|88113.6|87913.6|3
1650054270000|2022-04-15 20:24:30|88111|87911|88114.3|87914.3|88125.6|87925.6|88108.1|87908.1|11
1650054280000|2022-04-15 20:24:40|88117.7|87917.7|88124|87924|88124.2|87924.2|88116.6|87916.6|9
1650054290000|2022-04-15 20:24:50|88123.9|87923.9|88118.6|87918.6|88124|87924|88118.6|87918.6|10
1650054300000|2022-04-15 20:25:00|88118.7|87918.7|88125.8|87925.8|88130.5|87930.5|88118.7|87918.7|5
1650054310000|2022-04-15 20:25:10|88119.5|87919.5|88120|87920|88121.2|87921.2|88118.9|87918.9|11
1650054320000|2022-04-15 20:25:20|88120.1|87920.1|88129.1|87929.1|88129.1|87929.1|88119.7|87919.7|9
1650054330000|2022-04-15 20:25:30|88130.2|87930.2|88115.5|87915.5|88130.2|87930.2|88115.5|87915.5|9
1650054340000|2022-04-15 20:25:40|88122.3|87922.3|88117.4|87917.4|88125|87925|88116|87916|15
1650054350000|2022-04-15 20:25:50|88125|87925|88118.2|87918.2|88125|87925|88116.4|87916.4|6
1650054360000|2022-04-15 20:26:00|88118.3|87918.3|88130.4|87930.4|88131|87931|88117.1|87917.1|10
1650054370000|2022-04-15 20:26:10|88124.8|87924.8|88118.7|87918.7|88124.8|87924.8|88118.7|87918.7|11
1650054380000|2022-04-15 20:26:20|88116.6|87916.6|88115|87915|88116.9|87916.9|88114.6|87914.6|7
1650054390000|2022-04-15 20:26:30|88120.3|87920.3|88129.5|87929.5|88129.5|87929.5|88116.4|87916.4|8
1650054400000|2022-04-15 20:26:40|88129.4|87929.4|88123|87923|88129.4|87929.4|88123|87923|4
1650054410000|2022-04-15 20:26:50|88123.2|87923.2|88119.5|87919.5|88124.5|87924.5|88119.5|87919.5|5
1650054420000|2022-04-15 20:27:00|88119.6|87919.6|88133|87933|88133|87933|88117|87917|5
1650054430000|2022-04-15 20:27:10|88130.4|87930.4|88123.1|87923.1|88130.4|87930.4|88123.1|87923.1|7
1650054440000|2022-04-15 20:27:20|88125.7|87925.7|88132.5|87932.5|88132.5|87932.5|88125.7|87925.7|2
1650054450000|2022-04-15 20:27:30|88131.9|87931.9|88130.2|87930.2|88131.9|87931.9|88128.2|87928.2|3
1650054460000|2022-04-15 20:27:40|88134.7|87934.7|88133.7|87933.7|88134.7|87934.7|88133.7|87933.7|2
1650054470000|2022-04-15 20:27:50|88148.6|87948.6|88132|87932|88149.1|87949.1|88132|87932|4
1650054480000|2022-04-15 20:28:00|88131.9|87931.9|88140.9|87940.9|88140.9|87940.9|88122.9|87922.9|11
1650054490000|2022-04-15 20:28:10|88141.1|87941.1|88136.6|87936.6|88142.4|87942.4|88129.3|87929.3|5
1650054500000|2022-04-15 20:28:20|88132.9|87932.9|88142.3|87942.3|88142.3|87942.3|88132.9|87932.9|2
1650054510000|2022-04-15 20:28:30|88145.1|87945.1|88144|87944|88145.1|87945.1|88144|87944|2
1650054520000|2022-04-15 20:28:40|88140.1|87940.1|88143.2|87943.2|88143.2|87943.2|88131.7|87931.7|3
1650054530000|2022-04-15 20:28:50|88143.3|87943.3|88137.6|87937.6|88143.3|87943.3|88137.6|87937.6|6
1650054540000|2022-04-15 20:29:00|88137.7|87937.7|88130.1|87930.1|88137.7|87937.7|88129.9|87929.9|4
1650054550000|2022-04-15 20:29:10|88141.3|87941.3|88140.8|87940.8|88141.3|87941.3|88140.8|87940.8|2
1650054560000|2022-04-15 20:29:20|88141|87941|88128.9|87928.9|88141|87941|88128.8|87928.8|5
1650054570000|2022-04-15 20:29:30|88129.3|87929.3|88132.4|87932.4|88141|87941|88128.9|87928.9|6
1650054580000|2022-04-15 20:29:40|88129.4|87929.4|88116.5|87916.5|88129.5|87929.5|88116.5|87916.5|4
1650054590000|2022-04-15 20:29:50|88120.2|87920.2|88123.8|87923.8|88129.9|87929.9|88116.1|87916.1|9
1650054600000|2022-04-15 20:30:00|88117.8|87917.8|88114|87914|88121.3|87921.3|88114|87914|14
1650054610000|2022-04-15 20:30:10|88116|87916|88114.1|87914.1|88121.5|87921.5|88114.1|87914.1|7
1650054620000|2022-04-15 20:30:20|88127.5|87927.5|88114.6|87914.6|88127.5|87927.5|88114.6|87914.6|11
1650054630000|2022-04-15 20:30:30|88113.4|87913.4|88115|87915|88115|87915|88113.4|87913.4|2
1650054640000|2022-04-15 20:30:40|88116.3|87916.3|88114.5|87914.5|88116.3|87916.3|88113.2|87913.2|4
1650054650000|2022-04-15 20:30:50|88126.4|87926.4|88124.3|87924.3|88127.1|87927.1|88124.3|87924.3|4
1650054660000|2022-04-15 20:31:00|88116|87916|88118.2|87918.2|88118.2|87918.2|88116|87916|4
1650054670000|2022-04-15 20:31:10|88117|87917|88117.6|87917.6|88117.6|87917.6|88117|87917|3
1650054680000|2022-04-15 20:31:20|88129.9|87929.9|88130.4|87930.4|88130.4|87930.4|88124.9|87924.9|6
1650054690000|2022-04-15 20:31:30|88126.5|87926.5|88115.4|87915.4|88126.5|87926.5|88114.4|87914.4|7
1650054700000|2022-04-15 20:31:40|88126.7|87926.7|88107|87907|88126.7|87926.7|88106.2|87906.2|9
1650054710000|2022-04-15 20:31:50|88106.7|87906.7|88119.6|87919.6|88128.8|87928.8|88102.3|87902.3|17
1650054720000|2022-04-15 20:32:00|88119.4|87919.4|88112.7|87912.7|88123.1|87923.1|88107.8|87907.8|27
1650054730000|2022-04-15 20:32:10|88108.9|87908.9|88113.6|87913.6|88128.1|87928.1|88108.9|87908.9|29
1650054740000|2022-04-15 20:32:20|88106|87906|88124.2|87924.2|88132.2|87932.2|88106|87906|10
1650054750000|2022-04-15 20:32:30|88105|87905|88105|87905|88105|87905|88105|87905|1
1650054760000|2022-04-15 20:32:40|88143.8|87943.8|88116.8|87916.8|88143.8|87943.8|88116.8|87916.8|4
1650054770000|2022-04-15 20:32:50|88119.5|87919.5|88113.5|87913.5|88126.2|87926.2|88112.2|87912.2|12
1650054780000|2022-04-15 20:33:00|88110.8|87910.8|88111.4|87911.4|88112.5|87912.5|88110.4|87910.4|7
1650054790000|2022-04-15 20:33:10|88107|87907|88125.8|87925.8|88125.8|87925.8|88107|87907|7
1650054800000|2022-04-15 20:33:20|88129.6|87929.6|88126.6|87926.6|88130.3|87930.3|88126.6|87926.6|11
1650054810000|2022-04-15 20:33:30|88127.3|87927.3|88118.9|87918.9|88128.2|87928.2|88118.5|87918.5|13
1650054820000|2022-04-15 20:33:40|88118.5|87918.5|88128.3|87928.3|88130.4|87930.4|88116.1|87916.1|9
1650054830000|2022-04-15 20:33:50|88128.8|87928.8|88133.2|87933.2|88133.2|87933.2|88119.3|87919.3|19
1650054840000|2022-04-15 20:34:00|88133.4|87933.4|88133|87933|88133.4|87933.4|88131|87931|8
1650054850000|2022-04-15 20:34:10|88130.1|87930.1|88128.1|87928.1|88130.1|87930.1|88128.1|87928.1|2
1650054860000|2022-04-15 20:34:20|88134.6|87934.6|88119.9|87919.9|88134.6|87934.6|88119.7|87919.7|5
1650054870000|2022-04-15 20:34:30|88122.3|87922.3|88121.1|87921.1|88125.4|87925.4|88121.1|87921.1|5
1650054880000|2022-04-15 20:34:40|88120.3|87920.3|88121|87921|88121.1|87921.1|88118.3|87918.3|15
1650054890000|2022-04-15 20:34:50|88127.5|87927.5|88123.5|87923.5|88127.7|87927.7|88121.5|87921.5|17
1650054900000|2022-04-15 20:35:00|88121.7|87921.7|88119.1|87919.1|88122.1|87922.1|88114.6|87914.6|7
1650054910000|2022-04-15 20:35:10|88114.8|87914.8|88114.9|87914.9|88128.7|87928.7|88114.2|87914.2|27
1650054920000|2022-04-15 20:35:20|88113.2|87913.2|88113.2|87913.2|88115|87915|88112.7|87912.7|14
1650054930000|2022-04-15 20:35:30|88113.4|87913.4|88114|87914|88116.6|87916.6|88113.3|87913.3|17
1650054940000|2022-04-15 20:35:40|88121.4|87921.4|88121.6|87921.6|88121.7|87921.7|88121|87921|8
1650054950000|2022-04-15 20:35:50|88121.5|87921.5|88118.7|87918.7|88121.5|87921.5|88118.6|87918.6|7
1650054960000|2022-04-15 20:36:00|88118.6|87918.6|88122.9|87922.9|88122.9|87922.9|88117.1|87917.1|6
1650054970000|2022-04-15 20:36:10|88126.4|87926.4|88120.5|87920.5|88126.5|87926.5|88120.5|87920.5|4
1650054980000|2022-04-15 20:36:20|88124.9|87924.9|88122.3|87922.3|88125|87925|88118.9|87918.9|7
1650054990000|2022-04-15 20:36:30|88121.7|87921.7|88119.8|87919.8|88121.8|87921.8|88116.9|87916.9|6
1650055000000|2022-04-15 20:36:40|88117.8|87917.8|88115.9|87915.9|88118|87918|88115.8|87915.8|5
1650055010000|2022-04-15 20:36:50|88116.2|87916.2|88124.1|87924.1|88124.1|87924.1|88116.2|87916.2|2
1650055020000|2022-04-15 20:37:00|88119.7|87919.7|88115|87915|88119.7|87919.7|88115|87915|5
1650055030000|2022-04-15 20:37:10|88120.2|87920.2|88119.7|87919.7|88120.2|87920.2|88114.7|87914.7|3
1650055040000|2022-04-15 20:37:20|88119.4|87919.4|88113.7|87913.7|88119.4|87919.4|88113.7|87913.7|3
1650055050000|2022-04-15 20:37:30|88113.6|87913.6|88114.9|87914.9|88115.8|87915.8|88113.6|87913.6|4
1650055060000|2022-04-15 20:37:40|88115.2|87915.2|88118.5|87918.5|88118.5|87918.5|88111.5|87911.5|6
1650055070000|2022-04-15 20:37:50|88118.7|87918.7|88114.1|87914.1|88118.7|87918.7|88113.7|87913.7|5
1650055080000|2022-04-15 20:38:00|88113.4|87913.4|88112.9|87912.9|88114.3|87914.3|88112.3|87912.3|6
1650055090000|2022-04-15 20:38:10|88124.1|87924.1|88125.2|87925.2|88125.2|87925.2|88124.1|87924.1|2
1650055100000|2022-04-15 20:38:20|88119.1|87919.1|88119.1|87919.1|88119.1|87919.1|88119.1|87919.1|1
1650055110000|2022-04-15 20:38:30|88119.8|87919.8|88118.9|87918.9|88119.8|87919.8|88113.9|87913.9|4
1650055120000|2022-04-15 20:38:40|88119.6|87919.6|88127|87927|88127|87927|88118|87918|15
1650055130000|2022-04-15 20:38:50|88127.3|87927.3|88122.8|87922.8|88127.7|87927.7|88122.8|87922.8|3
1650055140000|2022-04-15 20:39:00|88123.1|87923.1|88123.5|87923.5|88123.5|87923.5|88120.7|87920.7|9
1650055150000|2022-04-15 20:39:10|88123.7|87923.7|88126|87926|88126|87926|88121.6|87921.6|7
1650055160000|2022-04-15 20:39:20|88124.5|87924.5|88125.4|87925.4|88128.2|87928.2|88124.5|87924.5|5
1650055170000|2022-04-15 20:39:30|88138.4|87938.4|88138.4|87938.4|88138.4|87938.4|88138.4|87938.4|1
1650055190000|2022-04-15 20:39:50|88120.5|87920.5|88127.1|87927.1|88127.1|87927.1|88118.7|87918.7|4
1650055200000|2022-04-15 20:40:00|88126.9|87926.9|88121.4|87921.4|88127.3|87927.3|88119.8|87919.8|11
1650055210000|2022-04-15 20:40:10|88121.3|87921.3|88121.3|87921.3|88121.3|87921.3|88121.3|87921.3|1
1650055220000|2022-04-15 20:40:20|88116.3|87916.3|88116.7|87916.7|88116.9|87916.9|88116.3|87916.3|6
1650055230000|2022-04-15 20:40:30|88116.3|87916.3|88125.4|87925.4|88125.4|87925.4|88116.3|87916.3|5
1650055240000|2022-04-15 20:40:40|88121.2|87921.2|88121.2|87921.2|88121.2|87921.2|88121.2|87921.2|1
1650055250000|2022-04-15 20:40:50|88125.6|87925.6|88116|87916|88125.6|87925.6|88115.9|87915.9|7
1650055260000|2022-04-15 20:41:00|88127.9|87927.9|88127.9|87927.9|88127.9|87927.9|88127.9|87927.9|1
1650055270000|2022-04-15 20:41:10|88118.2|87918.2|88115.7|87915.7|88118.2|87918.2|88098.7|87898.7|10
1650055280000|2022-04-15 20:41:20|88115.8|87915.8|88115.7|87915.7|88115.8|87915.8|88115.7|87915.7|2
1650055290000|2022-04-15 20:41:30|88130.3|87930.3|88118.9|87918.9|88130.3|87930.3|88118.9|87918.9|2
1650055300000|2022-04-15 20:41:40|88116|87916|88115.8|87915.8|88116.1|87916.1|88115.5|87915.5|5
1650055310000|2022-04-15 20:41:50|88129.9|87929.9|88129.9|87929.9|88129.9|87929.9|88129.9|87929.9|1
1650055320000|2022-04-15 20:42:00|88118|87918|88118|87918|88118|87918|88118|87918|1
1650055330000|2022-04-15 20:42:10|88112.2|87912.2|88116.9|87916.9|88116.9|87916.9|88111.8|87911.8|4
1650055340000|2022-04-15 20:42:20|88115.3|87915.3|88119.1|87919.1|88137.1|87937.1|88115.3|87915.3|5
1650055360000|2022-04-15 20:42:40|88115.8|87915.8|88132|87932|88132|87932|88115.8|87915.8|2
1650055370000|2022-04-15 20:42:50|88137.6|87937.6|88137.6|87937.6|88137.6|87937.6|88137.6|87937.6|1
1650055380000|2022-04-15 20:43:00|88115.6|87915.6|88119.8|87919.8|88132|87932|88115.6|87915.6|6
1650055390000|2022-04-15 20:43:10|88123.2|87923.2|88123.2|87923.2|88123.2|87923.2|88123.2|87923.2|1
1650055400000|2022-04-15 20:43:20|88129.4|87929.4|88117.1|87917.1|88137.6|87937.6|88117|87917|5
1650055410000|2022-04-15 20:43:30|88116.4|87916.4|88117.3|87917.3|88117.4|87917.4|88116.4|87916.4|11
1650055420000|2022-04-15 20:43:40|88131|87931|88119.7|87919.7|88131|87931|88119.7|87919.7|2
1650055430000|2022-04-15 20:43:50|88119.6|87919.6|88116.4|87916.4|88119.6|87919.6|88116.4|87916.4|2
1650055440000|2022-04-15 20:44:00|88112.1|87912.1|88134.8|87934.8|88134.8|87934.8|88112.1|87912.1|2
1650055450000|2022-04-15 20:44:10|88129.5|87929.5|88116|87916|88129.5|87929.5|88113.1|87913.1|11
1650055460000|2022-04-15 20:44:20|88135.8|87935.8|88137.6|87937.6|88137.6|87937.6|88135.8|87935.8|2
1650055470000|2022-04-15 20:44:30|88117|87917|88116|87916|88117|87917|88116|87916|2
1650055480000|2022-04-15 20:44:40|88137.6|87937.6|88137.6|87937.6|88137.6|87937.6|88137.6|87937.6|1
1650055490000|2022-04-15 20:44:50|88120.3|87920.3|88116|87916|88120.3|87920.3|88114.8|87914.8|6
1650055500000|2022-04-15 20:45:00|88115.9|87915.9|88112.3|87912.3|88123.9|87923.9|88112.3|87912.3|9
1650055520000|2022-04-15 20:45:20|88112.2|87912.2|88118.9|87918.9|88122.2|87922.2|88111.8|87911.8|5
1650055530000|2022-04-15 20:45:30|88117.5|87917.5|88117.5|87917.5|88117.5|87917.5|88117.5|87917.5|1
1650055540000|2022-04-15 20:45:40|88113.4|87913.4|88113.4|87913.4|88113.4|87913.4|88113.4|87913.4|1
1650055550000|2022-04-15 20:45:50|88111.7|87911.7|88117.8|87917.8|88131.9|87931.9|88111.7|87911.7|8
1650055560000|2022-04-15 20:46:00|88115|87915|88116.5|87916.5|88116.5|87916.5|88114.9|87914.9|5
1650055570000|2022-04-15 20:46:10|88115.7|87915.7|88115.7|87915.7|88115.7|87915.7|88115.7|87915.7|1
1650055580000|2022-04-15 20:46:20|88115.1|87915.1|88129|87929|88129|87929|88115.1|87915.1|2
1650055590000|2022-04-15 20:46:30|88133.9|87933.9|88133.9|87933.9|88133.9|87933.9|88133.9|87933.9|1
1650055600000|2022-04-15 20:46:40|88115.4|87915.4|88117.5|87917.5|88117.5|87917.5|88115.4|87915.4|16
1650055610000|2022-04-15 20:46:50|88117.4|87917.4|88115.3|87915.3|88125.7|87925.7|88115.3|87915.3|21
1650055620000|2022-04-15 20:47:00|88117.8|87917.8|88096.5|87896.5|88117.8|87917.8|88095.9|87895.9|30
1650055630000|2022-04-15 20:47:10|88109.6|87909.6|88097.8|87897.8|88111.1|87911.1|88094.3|87894.3|35
1650055640000|2022-04-15 20:47:20|88099.3|87899.3|88093.5|87893.5|88100.2|87900.2|88091.4|87891.4|12
1650055650000|2022-04-15 20:47:30|88093.4|87893.4|88098.5|87898.5|88103|87903|88090.9|87890.9|10
1650055660000|2022-04-15 20:47:40|88098.2|87898.2|88091.7|87891.7|88098.2|87898.2|88090.8|87890.8|9
1650055670000|2022-04-15 20:47:50|88091.2|87891.2|88098|87898|88107.3|87907.3|88091.2|87891.2|8
1650055680000|2022-04-15 20:48:00|88102.3|87902.3|88092.8|87892.8|88107.6|87907.6|88092.4|87892.4|10
1650055690000|2022-04-15 20:48:10|88095.6|87895.6|88116.9|87916.9|88134.8|87934.8|88092.8|87892.8|22
1650055700000|2022-04-15 20:48:20|88117.5|87917.5|88115.4|87915.4|88119.7|87919.7|88113|87913|25
1650055710000|2022-04-15 20:48:30|88114|87914|88113.4|87913.4|88118.4|87918.4|88112.9|87912.9|20
1650055720000|2022-04-15 20:48:40|88111.1|87911.1|88114.1|87914.1|88115.3|87915.3|88111.1|87911.1|16
1650055730000|2022-04-15 20:48:50|88114.7|87914.7|88114.8|87914.8|88114.9|87914.9|88114.6|87914.6|6
1650055740000|2022-04-15 20:49:00|88115|87915|88114.7|87914.7|88127.2|87927.2|88114.6|87914.6|10
1650055750000|2022-04-15 20:49:10|88115.1|87915.1|88116.7|87916.7|88118.4|87918.4|88115.1|87915.1|12
1650055760000|2022-04-15 20:49:20|88117.2|87917.2|88119.6|87919.6|88124.5|87924.5|88117.1|87917.1|10
1650055770000|2022-04-15 20:49:30|88119.7|87919.7|88113.8|87913.8|88125.2|87925.2|88113.2|87913.2|15
1650055780000|2022-04-15 20:49:40|88113.7|87913.7|88119.6|87919.6|88119.6|87919.6|88109.4|87909.4|13
1650055790000|2022-04-15 20:49:50|88111.3|87911.3|88110|87910|88118|87918|88109.4|87909.4|14
1650055800000|2022-04-15 20:50:00|88107.2|87907.2|88108.5|87908.5|88114.2|87914.2|88107.2|87907.2|13
1650055810000|2022-04-15 20:50:10|88104.1|87904.1|88113.2|87913.2|88113.6|87913.6|88104.1|87904.1|25
1650055820000|2022-04-15 20:50:20|88116|87916|88113.2|87913.2|88118.4|87918.4|88109.8|87909.8|18
1650055830000|2022-04-15 20:50:30|88113.1|87913.1|88113.8|87913.8|88113.9|87913.9|88110.9|87910.9|12
1650055840000|2022-04-15 20:50:40|88124.3|87924.3|88119.2|87919.2|88147.2|87947.2|88118.8|87918.8|7
1650055850000|2022-04-15 20:50:50|88119.8|87919.8|88110.6|87910.6|88132.3|87932.3|88110.6|87910.6|7
1650055860000|2022-04-15 20:51:00|88118.4|87918.4|88107.5|87907.5|88122.1|87922.1|88107.5|87907.5|19
1650055870000|2022-04-15 20:51:10|88107.9|87907.9|88112.6|87912.6|88116|87916|88106.5|87906.5|12
1650055880000|2022-04-15 20:51:20|88112.7|87912.7|88113.1|87913.1|88124.7|87924.7|88110.9|87910.9|24
1650055890000|2022-04-15 20:51:30|88112.7|87912.7|88111.6|87911.6|88119.7|87919.7|88110.5|87910.5|22
1650055900000|2022-04-15 20:51:40|88112.6|87912.6|88112.7|87912.7|88123.7|87923.7|88109.9|87909.9|10
1650055910000|2022-04-15 20:51:50|88113.2|87913.2|88118.8|87918.8|88125.3|87925.3|88112.7|87912.7|22
1650055920000|2022-04-15 20:52:00|88110.8|87910.8|88109.1|87909.1|88111.1|87911.1|88109.1|87909.1|4
1650055930000|2022-04-15 20:52:10|88114.5|87914.5|88124.2|87924.2|88124.2|87924.2|88111.1|87911.1|13
1650055940000|2022-04-15 20:52:20|88125|87925|88112.1|87912.1|88125.4|87925.4|88112.1|87912.1|3
1650055950000|2022-04-15 20:52:30|88111.4|87911.4|88100.8|87900.8|88122.9|87922.9|88100.8|87900.8|11
1650055960000|2022-04-15 20:52:40|88104.2|87904.2|88108.9|87908.9|88118.5|87918.5|88085.8|87885.8|16
1650055970000|2022-04-15 20:52:50|88108.8|87908.8|88102.9|87902.9|88115.3|87915.3|88101.2|87901.2|12
1650055980000|2022-04-15 20:53:00|88103.2|87903.2|88119.8|87919.8|88119.8|87919.8|88103.2|87903.2|3
1650055990000|2022-04-15 20:53:10|88109.7|87909.7|88113.8|87913.8|88113.8|87913.8|88109.7|87909.7|2
1650056000000|2022-04-15 20:53:20|88112.3|87912.3|88121.9|87921.9|88121.9|87921.9|88112.2|87912.2|3
1650056010000|2022-04-15 20:53:30|88126.1|87926.1|88103.1|87903.1|88126.1|87926.1|88103.1|87903.1|3
1650056030000|2022-04-15 20:53:50|88113.4|87913.4|88112.2|87912.2|88116.6|87916.6|88100.9|87900.9|12
1650056040000|2022-04-15 20:54:00|88112|87912|88112.4|87912.4|88112.9|87912.9|88112|87912|4
1650056050000|2022-04-15 20:54:10|88112.6|87912.6|88116|87916|88130.9|87930.9|88111.2|87911.2|4
1650056060000|2022-04-15 20:54:20|88125|87925|88110.3|87910.3|88125|87925|88110.2|87910.2|3
1650056070000|2022-04-15 20:54:30|88110.2|87910.2|88110.2|87910.2|88110.2|87910.2|88110.2|87910.2|1
1650056080000|2022-04-15 20:54:40|88134.3|87934.3|88123.4|87923.4|88134.3|87934.3|88123.4|87923.4|4
1650056090000|2022-04-15 20:54:50|88114.3|87914.3|88112.9|87912.9|88114.3|87914.3|88112.9|87912.9|4
1650056100000|2022-04-15 20:55:00|88113.4|87913.4|88135|87935|88135.4|87935.4|88112|87912|14
1650056110000|2022-04-15 20:55:10|88135.9|87935.9|88138.5|87938.5|88146.4|87946.4|88135|87935|16
1650056120000|2022-04-15 20:55:20|88142|87942|88137.2|87937.2|88142|87942|88127.9|87927.9|3
1650056130000|2022-04-15 20:55:30|88130.5|87930.5|88132.5|87932.5|88132.5|87932.5|88127.9|87927.9|4
1650056140000|2022-04-15 20:55:40|88133.8|87933.8|88114.6|87914.6|88133.8|87933.8|88114.6|87914.6|4
1650056150000|2022-04-15 20:55:50|88114.1|87914.1|88114.1|87914.1|88114.1|87914.1|88114.1|87914.1|1
1650056160000|2022-04-15 20:56:00|88114.4|87914.4|88127.9|87927.9|88127.9|87927.9|88114.4|87914.4|2
1650056170000|2022-04-15 20:56:10|88132.3|87932.3|88139.9|87939.9|88139.9|87939.9|88132.3|87932.3|2
1650056180000|2022-04-15 20:56:20|88140.7|87940.7|88129.3|87929.3|88140.7|87940.7|88127|87927|7
1650056190000|2022-04-15 20:56:30|88130.1|87930.1|88130.4|87930.4|88130.4|87930.4|88130.1|87930.1|3
1650056200000|2022-04-15 20:56:40|88138.2|87938.2|88120.8|87920.8|88138.2|87938.2|88120.8|87920.8|5
1650056210000|2022-04-15 20:56:50|88121.1|87921.1|88132.7|87932.7|88133|87933|88120.8|87920.8|13
1650056220000|2022-04-15 20:57:00|88133|87933|88140.3|87940.3|88140.4|87940.4|88133|87933|12
1650056230000|2022-04-15 20:57:10|88139.7|87939.7|88137.1|87937.1|88140.3|87940.3|88137.1|87937.1|10
1650056240000|2022-04-15 20:57:20|88137.5|87937.5|88144.2|87944.2|88144.2|87944.2|88137.5|87937.5|8
1650056250000|2022-04-15 20:57:30|88136|87936|88121.1|87921.1|88136|87936|88121.1|87921.1|2
1650056270000|2022-04-15 20:57:50|88119.7|87919.7|88088.4|87888.4|88142.5|87942.5|88087.8|87887.8|14
1650056280000|2022-04-15 20:58:00|88089.6|87889.6|88085.5|87885.5|88090.9|87890.9|88083.7|87883.7|9
1650056290000|2022-04-15 20:58:10|88080.7|87880.7|88083|87883|88083.7|87883.7|88080.7|87880.7|4
1650056300000|2022-04-15 20:58:20|88083.7|87883.7|88083|87883|88083.7|87883.7|88081.3|87881.3|6
1650056310000|2022-04-15 20:58:30|88088|87888|88083.9|87883.9|88088|87888|88083.7|87883.7|3
1650056320000|2022-04-15 20:58:40|88080.2|87880.2|88078.2|87878.2|88081.3|87881.3|88078.2|87878.2|5
1650056330000|2022-04-15 20:58:50|88078.1|87878.1|88076.1|87876.1|88078.1|87878.1|88076.1|87876.1|2
1650225600000|2022-04-17 20:00:00|88104.7|88034.7|88104.7|88034.7|88104.7|88034.7|88104.7|88034.7|1
1650225660000|2022-04-17 20:01:00|88098.2|88028.2|88098.2|88028.2|88098.2|88028.2|88098.2|88028.2|1
1650225690000|2022-04-17 20:01:30|88149.6|87950|88149.6|87950|88149.6|87950|88149.6|87950|1
1650225710000|2022-04-17 20:01:50|88150.4|87961.3|88150.4|87961.3|88150.4|87961.3|88150.4|87961.3|1
1650225800000|2022-04-17 20:03:20|88149.6|87950|88149.6|87950|88149.6|87950|88149.6|87950|1
1650226470000|2022-04-17 20:14:30|88137.1|87912.1|88137.1|87912.1|88137.1|87912.1|88137.1|87912.1|1
1650226620000|2022-04-17 20:17:00|88127.6|87909.3|88127.6|87909.3|88127.6|87909.3|88127.6|87909.3|1
1650226710000|2022-04-17 20:18:30|88116.2|87915.8|88116.2|87915.8|88116.2|87915.8|88116.2|87915.8|1
1650226720000|2022-04-17 20:18:40|88121.9|87933.7|88121.9|87933.7|88121.9|87933.7|88121.9|87933.7|1
1650226740000|2022-04-17 20:19:00|88117.8|87923.1|88117.8|87923.1|88117.8|87923.1|88117.8|87923.1|1
1650226760000|2022-04-17 20:19:20|88120.2|87936.1|88120.2|87936.1|88120.2|87936.1|88120.2|87936.1|1
1650226770000|2022-04-17 20:19:30|88133.3|87933.7|88133.3|87933.7|88133.3|87933.7|88133.3|87933.7|1
1650227050000|2022-04-17 20:24:10|88086.9|88016.9|88086.9|88016.9|88086.9|88016.9|88086.9|88016.9|1
1650227070000|2022-04-17 20:24:30|88089.3|88019.3|88089.3|88019.3|88089.3|88019.3|88089.3|88019.3|1
1650227120000|2022-04-17 20:25:20|88090.5|88020.5|88090.5|88020.5|88090.5|88020.5|88090.5|88020.5|1
1650227160000|2022-04-17 20:26:00|88090.9|88020.9|88090.9|88020.9|88090.9|88020.9|88090.9|88020.9|1
1650227230000|2022-04-17 20:27:10|88131.7|87933.7|88131.7|87933.7|88131.7|87933.7|88131.7|87933.7|1
1650227420000|2022-04-17 20:30:20|88134.1|87941.8|88134.1|87941.8|88134.1|87941.8|88134.1|87941.8|1
1650227530000|2022-04-17 20:32:10|88131.7|87933.7|88131.7|87933.7|88131.7|87933.7|88131.7|87933.7|1
1650227540000|2022-04-17 20:32:20|88129.2|87922.3|88129.2|87922.3|88129.2|87922.3|88129.2|87922.3|1
1650227580000|2022-04-17 20:33:00|88131.7|87932|88131.7|87932|88131.7|87932|88131.7|87932|1
1650227600000|2022-04-17 20:33:20|88129.2|87922.3|88131.7|87932|88131.7|87932|88129.2|87922.3|2
1650227620000|2022-04-17 20:33:40|88059.2|87989.2|88059.2|87989.2|88059.2|87989.2|88059.2|87989.2|1
1650227640000|2022-04-17 20:34:00|88060.7|87990.7|88060.7|87990.7|88060.7|87990.7|88060.7|87990.7|1
1650227660000|2022-04-17 20:34:20|88062|87992|88062|87992|88062|87992|88062|87992|1
1650227730000|2022-04-17 20:35:30|88066.1|87996.1|88066.1|87996.1|88066.1|87996.1|88066.1|87996.1|1
1650227800000|2022-04-17 20:36:40|88132.5|87939.4|88132.5|87939.4|88132.5|87939.4|88132.5|87939.4|1
1650227820000|2022-04-17 20:37:00|88134.9|87950.8|88134.9|87950.8|88134.9|87950.8|88134.9|87950.8|1
1650228400000|2022-04-17 20:46:40|88132.5|87939.4|88132.5|87939.4|88132.5|87939.4|88132.5|87939.4|1
1650228430000|2022-04-17 20:47:10|88134.1|87944.3|88134.1|87944.3|88134.1|87944.3|88134.1|87944.3|1
1650229190000|2022-04-17 20:59:50|88125.3|87917.3|88125.3|87917.3|88125.3|87917.3|88125.3|87917.3|1
1650229200000|2022-04-17 21:00:00|88125.2|87917.1|88132.5|87939.4|88132.5|87939.4|88125.2|87917.1|2
1650229300000|2022-04-17 21:01:40|88122.5|87949.4|88122.5|87949.4|88122.5|87949.4|88122.5|87949.4|1
1650229340000|2022-04-17 21:02:20|88107.5|87919.4|88107.5|87919.4|88107.5|87919.4|88107.5|87919.4|1
1650229350000|2022-04-17 21:02:30|88122.5|87949.4|88122.5|87949.4|88122.5|87949.4|88122.5|87949.4|1
1650229370000|2022-04-17 21:02:50|88120|87950.2|88120|87950.2|88120|87950.2|88120|87950.2|1
1650229380000|2022-04-17 21:03:00|88109.4|87921.4|88109.4|87921.4|88109.4|87921.4|88109.4|87921.4|1
1650229390000|2022-04-17 21:03:10|88117.4|87943|88117.4|87943|88117.4|87943|88117.4|87943|1
1650229400000|2022-04-17 21:03:20|88120|87950.2|88120|87950.2|88120|87950.2|88120|87950.2|1
1650229440000|2022-04-17 21:04:00|88109|87921|88117|87942.6|88117|87942.6|88107.9|87919.8|3
1650229460000|2022-04-17 21:04:20||87950.2||87950.2||87950.2||87950.2|1
1650229490000|2022-04-17 21:04:50|88120||88120||88120||88120||1
1650229500000|2022-04-17 21:05:00|88112.8|87924.7|88111.8|87923.8|88112.8|87924.7|88111.8|87923.8|2
1650229510000|2022-04-17 21:05:10|88111.4|87923.4|88111.4|87923.4|88111.4|87923.4|88111.4|87923.4|1
1650229520000|2022-04-17 21:05:20|88120|87950.2|88120|87950.2|88120|87950.2|88120|87950.2|1
1650229550000|2022-04-17 21:05:50|88110.2|87922.2|88109.8|87921.8|88110.2|87922.2|88109.8|87921.8|2
1650229560000|2022-04-17 21:06:00|88120|87950.2|88120|87950.2|88120|87950.2|88120|87950.2|1
1650229610000|2022-04-17 21:06:50|88111.4|87923.4|88111.4|87923.4|88111.4|87923.4|88111.4|87923.4|1
1650229620000|2022-04-17 21:07:00|88127.9|87927.9|88111.4|87923.4|88127.9|87927.9|88111.4|87923.4|2
1650229630000|2022-04-17 21:07:10|88120|87950.2|88120|87950.2|88120|87950.2|88120|87950.2|1
1650229800000|2022-04-17 21:10:00|88284.2|88084.2|88111.4|87923.4|88284.2|88084.2|88111.4|87923.4|2
1650229810000|2022-04-17 21:10:10|88111|87923|88111|87923|88111|87923|88111|87923|1
1650229820000|2022-04-17 21:10:20|88109|87921|88113.9|87934.3|88114.2|87934.7|88109|87921|3
1650229830000|2022-04-17 21:10:30||87934.4||87934.4||87934.4||87934.4|1
1650229850000|2022-04-17 21:10:50|88119.5|87948.5|88119.5|87948.5|88119.5|87948.5|88119.5|87948.5|1
1650229860000|2022-04-17 21:11:00|88104.1|87916.1|88117.1|87936.3|88117.1|87936.3|88104.1|87916.1|2
1650229880000|2022-04-17 21:11:20|88109|87923.4|88109|87923.4|88109|87923.4|88109|87923.4|1
1650229900000|2022-04-17 21:11:40|88117.1|87936.3|88117.1|87936.3|88117.1|87936.3|88117.1|87936.3|2
1650229910000|2022-04-17 21:11:50|88109|87921|88121.6|87921.6|88121.6|87921.6|88109|87921|2
1650229920000|2022-04-17 21:12:00|88124.8|87924.8|88126.5|87926.5|88126.5|87926.5|88123.4|87923.4|4
1650229930000|2022-04-17 21:12:10|88129.2|87929.2|88133.2|87933.2|88133.4|87933.4|88129.2|87929.2|3
1650229950000|2022-04-17 21:12:30|88119.1|87919.1|88121.6|87921.6|88121.6|87921.6|88119.1|87919.1|2
1650229960000|2022-04-17 21:12:40|88130.3|87930.3|88133.7|87933.7|88133.7|87946.8|88119.5|87930.3|3
1650229970000|2022-04-17 21:12:50|88133.5|87933.5|88133.5|87933.5|88133.5|87933.5|88133.5|87933.5|1
1650229980000|2022-04-17 21:13:00|88133.3|87933.3|88133.6|87933.6|88133.6|87933.6|88133.3|87933.3|2
1650230000000|2022-04-17 21:13:20|88119.5|87946.8|88119.5|87946.8|88119.5|87946.8|88119.5|87946.8|1
1650230010000|2022-04-17 21:13:30|88118.7|87918.7|88118.7|87918.7|88118.7|87918.7|88118.7|87918.7|1
1650230020000|2022-04-17 21:13:40|88129.7|87929.7|88151.4|87951.4|88155|87955|88129.7|87929.7|3
1650230030000|2022-04-17 21:13:50|88155|87955|88155|87955|88155|87955|88155|87955|1
1650230040000|2022-04-17 21:14:00|88143.8|87943.8|88147|87947|88147|87947|88143.8|87943.8|2
1650230050000|2022-04-17 21:14:10|88119.5|87946.8|88153.4|87953.4|88155.1|87955.1|88119.5|87945.3|7
1650230060000|2022-04-17 21:14:20|88150|87950|88141.1|87941.1|88158.2|87958.2|88137.1|87937.1|9
1650230070000|2022-04-17 21:14:30|88138.3|87938.3|88142.5|87942.5|88150.6|87950.6|88138.3|87938.3|10
1650230080000|2022-04-17 21:14:40|88149.9|87949.9|88175.1|87975.1|88176.3|87976.3|88144.3|87944.3|11
1650230090000|2022-04-17 21:14:50|88170|87970|88175.9|87975.9|88176.6|87976.6|88169.6|87969.6|8
1650230100000|2022-04-17 21:15:00|88141.7|87941.7|88154.7|87954.7|88154.7|87954.7|88141.7|87941.7|5
1650230110000|2022-04-17 21:15:10|88176.2|87976.2|88176.2|87976.2|88177.7|87977.7|88176.2|87976.2|5
1650230120000|2022-04-17 21:15:20|88177.2|87977.2|88145.5|87945.5|88177.2|87977.2|88134.7|87934.7|10
1650230130000|2022-04-17 21:15:30|88176.4|87976.4|88178.5|87978.5|88178.6|87978.6|88176|87976|4
1650230140000|2022-04-17 21:15:40|88142.2|87942.2|88154.5|87954.5|88154.5|87954.5|88142.2|87942.2|8
1650230150000|2022-04-17 21:15:50|88159.3|87959.3|88175.8|87975.8|88176.1|87976.1|88158.7|87958.7|6
1650230160000|2022-04-17 21:16:00|88119.5|87946.8|88175.7|87975.7|88176.4|87976.4|88119.5|87946.8|8
1650230170000|2022-04-17 21:16:10|88176.8|87976.8|88142.4|87942.4|88176.8|87976.8|88142.4|87942.4|3
1650230180000|2022-04-17 21:16:20|88129.7|87929.7|88151.4|87951.4|88158.9|87958.9|88129.7|87929.7|6
1650230190000|2022-04-17 21:16:30|88159.1|87959.1|88151.4|87951.4|88159.1|87959.1|88151.4|87951.4|6
1650230200000|2022-04-17 21:16:40|88159.3|87959.3|88154.4|87954.4|88159.3|87959.3|88143.8|87943.8|7
1650230210000|2022-04-17 21:16:50|88176|87976|88175.6|87975.6|88176.3|87976.3|88175.6|87975.6|6
1650230220000|2022-04-17 21:17:00|88141.7|87941.7|88175.6|87975.6|88176.3|87976.3|88141.7|87941.7|5
1650230230000|2022-04-17 21:17:10|88176|87976|88175.6|87975.6|88176.3|87976.3|88175.6|87975.6|4
1650230240000|2022-04-17 21:17:20|88176.1|87976.1|88175.4|87975.4|88176.1|87976.1|88175.4|87975.4|4
1650230250000|2022-04-17 21:17:30|88176.1|87976.1|88175.4|87975.4|88176.1|87976.1|88175.4|87975.4|2
1650230260000|2022-04-17 21:17:40|88176.1|87976.1|88175.6|87975.6|88176.1|87976.1|88175.6|87975.6|2
1650230270000|2022-04-17 21:17:50|88177.7|87977.7|88178|87978|88178|87978|88177.7|87977.7|2
1650230280000|2022-04-17 21:18:00|88177.5|87977.5|88175.5|87975.5|88177.5|87977.5|88175.5|87975.5|4
1650230290000|2022-04-17 21:18:10|88175.9|87975.9|88175.5|87975.5|88175.9|87975.9|88175.5|87975.5|2
1650230300000|2022-04-17 21:18:20|88179.5|87979.5|88182.2|87982.2|88182.2|87982.2|88179.5|87979.5|2
1650230310000|2022-04-17 21:18:30|88182.5|87982.5|88182.2|87982.2|88182.5|87982.5|88182.2|87982.2|2
1650230320000|2022-04-17 21:18:40|88183.1|87983.1|88182.5|87982.5|88183.1|87983.1|88182.5|87982.5|2
1650230330000|2022-04-17 21:18:50|88183.1|87983.1|88182.4|87982.4|88183.1|87983.1|88182.4|87982.4|4
1650230340000|2022-04-17 21:19:00|88182.8|87982.8|88182.3|87982.3|88182.8|87982.8|88120.7|87920.7|3
1650230350000|2022-04-17 21:19:10|88121.1|87921.1|88161.4|87961.4|88161.4|87961.4|88121.1|87921.1|5
1650230360000|2022-04-17 21:19:20|88183.9|87983.9|88157.1|87957.1|88185.9|87985.9|88119|87919|5
1650230370000|2022-04-17 21:19:30|88173.3|87973.3|88185.8|87985.8|88186.5|87986.5|88162.8|87962.8|5
1650230380000|2022-04-17 21:19:40|88186.1|87986.1|88185.8|87985.8|88186.1|87986.1|88185.8|87985.8|2
1650230390000|2022-04-17 21:19:50|88190.6|87990.6|88185.3|87985.3|88190.6|87990.6|88185.3|87985.3|2
1650230400000|2022-04-17 21:20:00|88185.4|87985.4|88052.4|87852.4|88185.4|87985.4|88052.4|87852.4|5
1650230410000|2022-04-17 21:20:10|88097.2|87897.2|88184.9|87984.9|88184.9|87984.9|88077.3|87877.3|5
1650230420000|2022-04-17 21:20:20|88133.2|87933.2|88147.9|87947.9|88147.9|87947.9|88133.2|87933.2|2
1650230430000|2022-04-17 21:20:30|88133.7|87933.7|88160|87960|88160|87960|88133.7|87933.7|5
1650230440000|2022-04-17 21:20:40|88184.9|87984.9|88154.7|87954.7|88184.9|87984.9|88154.7|87954.7|2
1650230450000|2022-04-17 21:20:50|88169.1|87969.1|88169.1|87969.1|88169.1|87969.1|88169.1|87969.1|1
1650230460000|2022-04-17 21:21:00|88172.5|87972.5|88089.7|87889.7|88184.8|87984.8|88067.9|87867.9|5
1650230470000|2022-04-17 21:21:10|88112.9|87912.9|88143.4|87943.4|88163.9|87963.9|88094.8|87894.8|8
1650230490000|2022-04-17 21:21:30|88158|87958|88134.2|87934.2|88158|87958|88120.1|87920.1|5
1650230500000|2022-04-17 21:21:40|88143.4|87943.4|88152.4|87952.4|88182.7|87982.7|88117.1|87917.7|6
1650230510000|2022-04-17 21:21:50|88163.8|87963.8|88163.8|87963.8|88163.8|87963.8|88144.9|87944.9|3
1650230520000|2022-04-17 21:22:00|88152.4|87952.4|88158.1|87958.1|88163.8|87963.8|88145.9|87945.9|5
1650230530000|2022-04-17 21:22:10|88163|87963|88182.6|87982.6|88182.6|87982.6|88119.2|87919.2|4
1650230540000|2022-04-17 21:22:20|88182.9|87982.9|88182.7|87982.7|88182.9|87982.9|88182.7|87982.7|2
1650230550000|2022-04-17 21:22:30|88145.9|87945.9|88145.9|87945.9|88145.9|87945.9|88145.9|87945.9|1
1650230560000|2022-04-17 21:22:40|88163.1|87963.1|88141.1|87941.1|88163.1|87963.1|88141.1|87941.1|3
1650230570000|2022-04-17 21:22:50|88182.1|87982.1|88158.1|87958.1|88182.1|87982.1|88138.7|87942.5|4
1650230580000|2022-04-17 21:23:00|88163|87963|88163|87963|88163|87963|88163|87963|1
1650230590000|2022-04-17 21:23:10|88182.6|87982.6|88164|87964|88182.6|87982.6|88128.9|87928.9|5
1650230600000|2022-04-17 21:23:20|88184.3|87984.3|88184.3|87984.3|88184.3|87984.3|88184.3|87984.3|1
1650230610000|2022-04-17 21:23:30|88146.3|87946.3|88142.4|87942.4|88146.3|87946.3|88133.9|87933.9|4
1650230620000|2022-04-17 21:23:40|88183.8|87983.8|88183.8|87983.8|88183.8|87983.8|88183.8|87983.8|1
1650230630000|2022-04-17 21:23:50|88154.3|87954.3|88097.7|87897.7|88154.3|87954.3|88097.7|87897.7|11
1650230640000|2022-04-17 21:24:00|88092.2|87892.2|88123.4|87923.4|88123.4|87923.4|88092.2|87892.2|7
1650230650000|2022-04-17 21:24:10|88095.2|87895.2|88178.3|87978.3|88179.8|87979.8|88095.2|87895.2|9
1650230660000|2022-04-17 21:24:20|88178.7|87978.7|88122.8|87922.8|88183.1|87983.1|88096.3|87896.3|7
1650230670000|2022-04-17 21:24:30|88155.8|87955.8|88133.6|87933.6|88155.8|87955.8|88092.7|87892.7|7
1650230680000|2022-04-17 21:24:40|88113.9|87913.9|88110.2|87910.2|88113.9|87913.9|88110.2|87910.2|2
1650230690000|2022-04-17 21:24:50|88119.6|87919.6|88126.4|87926.4|88126.4|87926.4|88095.7|87895.7|3
1650230700000|2022-04-17 21:25:00|88123.9|87923.9|88180.3|87980.3|88180.3|87980.3|88123.9|87923.9|2
1650230710000|2022-04-17 21:25:10|88123.3|87923.3|88133.2|87933.2|88179.7|87979.7|88092.8|87892.8|5
1650230720000|2022-04-17 21:25:20|88153.5|87953.5|88153.5|87953.5|88153.5|87953.5|88153.5|87953.5|1
1650230730000|2022-04-17 21:25:30|88178.9|87978.9|88178.9|87978.9|88178.9|87978.9|88178.9|87978.9|1
1650230740000|2022-04-17 21:25:40|88140.1|87940.1|88149.3|87949.3|88149.3|87949.3|88140.1|87940.1|3
1650230750000|2022-04-17 21:25:50|88178.9|87978.9|88178.6|87978.6|88178.9|87978.9|88048.6|87848.6|5
1650230780000|2022-04-17 21:26:20|88134.4|87934.4|88129|87929|88144.2|87944.2|88129|87929|3
1650230800000|2022-04-17 21:26:40|88114.6|87933|88113.4|87913.4|88114.6|87933|88113.4|87913.4|3
1650230810000|2022-04-17 21:26:50|88152.8|87952.8|88133|87933|88158|87958|88117.5|87917.5|7
1650230820000|2022-04-17 21:27:00|88146|87946|88157.9|87957.9|88157.9|87957.9|88137.4|87937.4|4
1650230830000|2022-04-17 21:27:10|88134.9|87934.9|88145.8|87945.8|88145.8|87945.8|88134.9|87934.9|2
1650230840000|2022-04-17 21:27:20|88137|87937|88152.5|87952.5|88152.5|87952.5|88137|87937|3
1650230850000|2022-04-17 21:27:30|88155.6|87955.6|88155.6|87955.6|88155.6|87955.6|88155.6|87955.6|1
1650230870000|2022-04-17 21:27:50|88114.6|87939.5|88114.6|87939.5|88114.6|87939.5|88114.6|87939.5|1
1650230880000|2022-04-17 21:28:00|88178.4|87978.4|88178.4|87978.4|88178.4|87978.4|88178.4|87978.4|1
1650230890000|2022-04-17 21:28:10|88178.3|87978.3|88125.6|87925.6|88178.5|87978.5|88114.6|87925.6|4
1650230900000|2022-04-17 21:28:20|88165.2|87965.2|88178.5|87978.5|88178.5|87978.5|88165.2|87965.2|2
1650230910000|2022-04-17 21:28:30|88144.2|87944.2|88152.8|87952.8|88152.8|87952.8|88144.2|87944.2|2
1650230920000|2022-04-17 21:28:40|88113.2|87913.2|88113.2|87913.2|88113.2|87913.2|88113.2|87913.2|1
1650230940000|2022-04-17 21:29:00|88114.6|87939.5|88178.5|87978.5|88178.5|87978.5|88114.6|87939.5|2
1650230950000|2022-04-17 21:29:10|88178.7|87978.7|88178.5|87978.5|88179.1|87979.1|88178.5|87978.5|4
1650231000000|2022-04-17 21:30:00|88160|87960|88140.3|87940.3|88160|87960|88130.2|87930.2|11
1650231010000|2022-04-17 21:30:10|88139.5|87939.5|88090.5|87890.5|88139.5|87939.5|88090.5|87890.5|8
1650231020000|2022-04-17 21:30:20|88112.3|87912.3|88117.8|87917.8|88119.4|87919.4|88106.8|87906.8|11
1650231030000|2022-04-17 21:30:30|88121.4|87921.4|88121.8|87921.8|88126.6|87926.6|88118|87918|7
1650231040000|2022-04-17 21:30:40|88124.6|87924.6|88121.5|87921.5|88124.7|87924.7|88119.4|87919.4|7
1650231050000|2022-04-17 21:30:50|88119.2|87919.2|88117.6|87917.6|88125.8|87925.8|88117.6|87917.6|5
1650231060000|2022-04-17 21:31:00|88116.7|87916.7|88136.4|87936.4|88136.4|87936.4|88116.7|87916.7|6
1650231070000|2022-04-17 21:31:10|88137|87937|88131.5|87931.5|88137|87937|88130.3|87930.3|6
1650231080000|2022-04-17 21:31:20|88133.4|87933.4|88136.1|87936.1|88136.1|87936.1|88133|87933|5
1650231090000|2022-04-17 21:31:30|88117.7|87917.7|88124.1|87924.1|88125.9|87925.9|88117.7|87917.7|5
1650231100000|2022-04-17 21:31:40|88121.3|87921.3|88123.3|87923.3|88126.6|87926.6|88121.3|87921.3|7
1650231110000|2022-04-17 21:31:50|88120.3|87920.3|88114.7|87914.7|88120.3|87920.3|88114|87914|6
1650231120000|2022-04-17 21:32:00|88121.2|87921.2|88119|87919|88124.2|87924.2|88118.1|87918.1|6
1650231130000|2022-04-17 21:32:10|88126.2|87926.2|88122.4|87922.4|88126.3|87926.3|88122.4|87922.4|5
1650231140000|2022-04-17 21:32:20|88124.6|87924.6|88121.2|87921.2|88125.5|87925.5|88121.2|87921.2|5
1650231150000|2022-04-17 21:32:30|88125.5|87925.5|88121.1|87921.1|88136.2|87943.6|88113|87921.1|7
1650231160000|2022-04-17 21:32:40|88127.5|87927.5|88113.8|87913.8|88127.5|87927.5|88108.1|87908.1|6
1650231170000|2022-04-17 21:32:50|88125.3|87925.3|88122.4|87922.4|88125.3|87925.3|88122.4|87922.4|2
1650231180000|2022-04-17 21:33:00|88123.3|87923.3|88122.6|87922.6|88145.1|87945.1|88122.6|87922.6|9
1650231190000|2022-04-17 21:33:10|88122.2|87922.2|88116|87916|88128.4|87928.4|88116|87916|6
1650231200000|2022-04-17 21:33:20|88120.2|87920.2|88112.8|87912.8|88120.2|87920.2|88112.8|87912.8|4
1650231210000|2022-04-17 21:33:30|88124|87924|88123.5|87923.5|88124|87924|88116.5|87916.5|5
1650231220000|2022-04-17 21:33:40|88117.7|87917.7|88121.4|87921.4|88121.4|87921.4|88110.7|87910.7|4
1650231230000|2022-04-17 21:33:50|88118.8|87918.8|88115.9|87915.9|88118.8|87918.8|88115.9|87915.9|2
1650231240000|2022-04-17 21:34:00|88102.7|87902.7|88132.8|87932.8|88133.1|87933.1|88102.7|87902.7|3
1650231250000|2022-04-17 21:34:10|88113|87943.6|88110.7|87910.7|88132.7|87943.6|88110.7|87910.7|3
1650231260000|2022-04-17 21:34:20|88113.4|87913.4|88119.2|87919.2|88137.9|87937.9|88113.4|87913.4|7
1650231270000|2022-04-17 21:34:30|88120|87920|88109.2|87909.2|88120|87920|88109.2|87909.2|3
1650231280000|2022-04-17 21:34:40|88114.1|87914.1|88124|87924|88124|87924|88114|87914|5
1650231290000|2022-04-17 21:34:50|88122.9|87922.9|88102.5|87902.5|88131.9|87931.9|88102.5|87902.5|3
1650231300000|2022-04-17 21:35:00|88112.6|87912.6|88118.2|87918.2|88129.1|87929.1|88112.6|87912.6|6
1650231310000|2022-04-17 21:35:10|88134.8|87934.8|88118.6|87918.6|88135.5|87935.5|88118.6|87918.6|3
1650231320000|2022-04-17 21:35:20|88125.2|87925.2|88123.2|87923.2|88127.9|87927.9|88123.2|87923.2|5
1650231330000|2022-04-17 21:35:30|88115.4|87915.4|88116.9|87916.9|88119.6|87919.6|88113.7|87913.7|6
1650231340000|2022-04-17 21:35:40|88119.9|87919.9|88118.8|87918.8|88123.2|87923.2|88118.8|87918.8|3
1650231350000|2022-04-17 21:35:50|88127.5|87927.5|88125.8|87925.8|88127.5|87927.5|88125.8|87925.8|3
1650231360000|2022-04-17 21:36:00|88127.2|87927.2|88115.1|87915.1|88130.9|87930.9|88115.1|87915.1|7
1650231370000|2022-04-17 21:36:10|88142.3|87942.3|88121|87921|88142.3|87942.3|88111.6|87911.6|6
1650231380000|2022-04-17 21:36:20|88127.2|87932.5|88131.4|87931.4|88131.4|87932.5|88127.2|87931.4|2
1650231390000|2022-04-17 21:36:30|88132.1|87932.1|88132.1|87932.1|88132.1|87932.1|88132.1|87932.1|1
1650231400000|2022-04-17 21:36:40|88096.9|87908.8|88123.5|87923.5|88123.5|87923.5|88096.9|87908.8|2
1650231410000|2022-04-17 21:36:50|88112.8|87912.8|88093.6|87893.6|88128|87928|88080.3|87880.3|10
1650231420000|2022-04-17 21:37:00|88082.2|87882.2|88087.6|87887.6|88117.1|87917.1|88079.5|87879.5|11
1650231430000|2022-04-17 21:37:10|88100.3|87900.3|88106.5|87906.5|88106.5|87906.5|88100.3|87900.3|3
1650231440000|2022-04-17 21:37:20|88106|87906|88090|87890|88107.6|87907.6|88088.1|87888.1|8
1650231450000|2022-04-17 21:37:30|88107.5|87907.5|88118.6|87918.6|88118.6|87918.6|88107.5|87907.5|6
1650231460000|2022-04-17 21:37:40|88115.2|87915.2|88118.4|87918.4|88118.4|87918.4|88115.2|87915.2|3
1650231470000|2022-04-17 21:37:50|88118.9|87918.9|88117.4|87917.4|88118.9|87918.9|88115.5|87915.5|4
1650231480000|2022-04-17 21:38:00|88122.6|87922.6|88122.3|87922.3|88122.6|87922.6|88122.3|87922.3|2
1650231490000|2022-04-17 21:38:10|88112.8|87912.8|88112.8|87912.8|88112.8|87912.8|88112.8|87912.8|1
1650231500000|2022-04-17 21:38:20|88117.3|87919|88113.7|87913.7|88121.3|87922.6|88113.7|87913.7|5
1650231510000|2022-04-17 21:38:30|88117.3|87917.3|88117.2|87917.2|88119.1|87919.1|88117.2|87917.2|4
1650231520000|2022-04-17 21:38:40|88118.1|87918.1|88118.6|87918.6|88118.6|87918.6|88118.1|87918.1|2
1650231530000|2022-04-17 21:38:50|88114.4|87914.4|88119.4|87919.4|88119.4|87919.4|88114.4|87914.4|4
1650231540000|2022-04-17 21:39:00|88121.7|87921.7|88121.7|87921.7|88121.7|87921.7|88121.7|87921.7|1
1650231550000|2022-04-17 21:39:10|88121.8|87921.8|88117.2|87917.2|88121.8|87921.8|88112.6|87912.6|4
1650231560000|2022-04-17 21:39:20|88112.2|87912.2|88119.4|87919.4|88119.4|87919.4|88112.2|87912.2|4
1650231570000|2022-04-17 21:39:30|88119|87919|88118.6|87918.6|88119|87919|88118.6|87918.6|2
1650231580000|2022-04-17 21:39:40|88118.8|87918.8|88115.5|87915.5|88118.8|87918.8|88115.5|87915.5|2
1650231590000|2022-04-17 21:39:50|88122.1|87922.1|88109|87934|88122.1|87934|88109|87922.1|2
1650231600000|2022-04-17 21:40:00|88118.4|87924.9|88117.4|87917.4|88122.1|87924.9|88108|87908|5
1650231610000|2022-04-17 21:40:10|88108.8|87934.2|88108.8|87934.2|88108.8|87934.2|88108.8|87934.2|1
1650231620000|2022-04-17 21:40:20|88121.7|87921.7|88121.7|87921.7|88121.8|87921.8|88121.7|87921.7|3
1650231630000|2022-04-17 21:40:30|88122|87922|88119.1|87919.1|88122|87922|88115.2|87915.2|4
1650231640000|2022-04-17 21:40:40|88118.6|87918.6|88118.6|87918.6|88118.6|87918.6|88118.6|87918.6|1
1650231650000|2022-04-17 21:40:50|88121.8|87921.8|88118.4|87918.4|88121.8|87921.8|88115.2|87915.2|4
1650231660000|2022-04-17 21:41:00|88117.6|87925.4|88110.4|87910.4|88117.6|87925.4|88096.9|87896.9|8
1650231670000|2022-04-17 21:41:10|88111.7|87911.7|88111.7|87911.7|88111.7|87911.7|88111.7|87911.7|1
1650231680000|2022-04-17 21:41:20|88118.1|87918.1|88119.5|87919.5|88119.5|87919.5|88118.1|87918.1|2
1650231690000|2022-04-17 21:41:30|88118.1|87926.1|88118.1|87926.1|88118.1|87926.1|88118.1|87926.1|1
1650231700000|2022-04-17 21:41:40|88123.1|87923.1|88123.1|87923.1|88123.1|87923.1|88123.1|87923.1|1
1650231710000|2022-04-17 21:41:50|88095.9|87946.8|88121.3|87923|88121.4|87946.8|88095.9|87923|3
1650231720000|2022-04-17 21:42:00|88112.9|87931|88123.1|87923.1|88123.1|87931|88112.9|87922.4|3
1650231730000|2022-04-17 21:42:10|88106.1|87937.3|88106.1|87937.3|88106.1|87937.3|88106.1|87937.3|1
1650231740000|2022-04-17 21:42:20|88117.7|87926.4|88121.3|87923|88121.3|87926.4|88117.7|87923|2
1650231750000|2022-04-17 21:42:30|88095.9|87946.8|88095.9|87946.8|88095.9|87946.8|88095.9|87946.8|1
1650231770000|2022-04-17 21:42:50|88123|87923|88102.9|87940.3|88123|87940.3|88102.9|87923|2
1650231780000|2022-04-17 21:43:00|88122.3|87922.3|88115.5|87915.5|88122.3|87922.3|88097.1|87897.1|7
1650231790000|2022-04-17 21:43:10|88117.8|87917.8|88118.9|87918.9|88118.9|87918.9|88117.8|87917.8|2
1650231800000|2022-04-17 21:43:20|88122.7|87922.7|88105.6|87937.6|88122.7|87937.6|88105.6|87922.7|2
1650231810000|2022-04-17 21:43:30|88112.1|87931.5|88120.2|87923.8|88120.2|87931.5|88112.1|87923.8|2
1650231820000|2022-04-17 21:43:40|88122.7|87922.7|88122.7|87922.7|88122.7|87922.7|88122.7|87922.7|1
1650231830000|2022-04-17 21:43:50|88105.6|87937.6|88105.6|87937.6|88105.6|87937.6|88105.6|87937.6|1
1650231840000|2022-04-17 21:44:00|88108.1|87935.3|88117.8|87917.8|88131.1|87935.3|88108.1|87915.6|4
1650231850000|2022-04-17 21:44:10|88117.7|87917.7|88109.4|87917.5|88117.7|87917.7|88104.5|87904.5|4
1650231860000|2022-04-17 21:44:20|88095.9|87946.8|88107.4|87907.4|88108.3|87946.8|88095.9|87901.9|4
1650231870000|2022-04-17 21:44:30|88118.3|87918.3|88110.7|87929.9|88118.3|87939.6|88102.2|87918.3|3
1650231880000|2022-04-17 21:44:40|88103.9|87903.9|88109.6|87909.6|88109.6|87909.6|88103.9|87903.9|2
1650231890000|2022-04-17 21:44:50|88112.8|87912.8|88108.5|87908.5|88112.8|87912.8|88108.5|87908.5|2
1650231900000|2022-04-17 21:45:00|88118.3|87918.3|88107|87934.1|88118.3|87934.1|88107|87918.3|2
1650231910000|2022-04-17 21:45:10|88114.9|87925.1|88114.9|87925.1|88114.9|87925.1|88114.9|87925.1|1
1650231930000|2022-04-17 21:45:30|88118.3|87918.3|88110.7|87929.9|88118.3|87946.8|88095.9|87918.3|3
1650231940000|2022-04-17 21:45:40|88119.5|87919.5|88119.5|87919.5|88119.5|87919.5|88119.5|87919.5|1
1650231950000|2022-04-17 21:45:50|88118.3|87918.3|88118.3|87918.3|88118.3|87918.3|88118.3|87918.3|1
1650231960000|2022-04-17 21:46:00|88100.1|87900.1|88102|87939.3|88112.4|87939.3|88100.1|87900.1|6
1650231970000|2022-04-17 21:46:10|88118.4|87918.4|88101|87901|88129.5|87930.4|88097.9|87901|4
1650231980000|2022-04-17 21:46:20|88115.4|87915.4|88108|87908|88122.1|87922.1|88103.8|87903.8|6
1650231990000|2022-04-17 21:46:30|88091.2|87891.2|88105.1|87905.1|88105.1|87905.1|88091.2|87891.2|3
1650232000000|2022-04-17 21:46:40|88104.8|87904.8|88104.8|87904.8|88104.8|87904.8|88104.8|87904.8|1
1650232010000|2022-04-17 21:46:50|88106.3|87906.3|88112.4|87912.4|88112.4|87912.4|88106.3|87906.3|2
1650232020000|2022-04-17 21:47:00|88087.7|87939.5|88112.5|87912.5|88112.5|87939.5|88087.7|87912.5|2
1650232040000|2022-04-17 21:47:20|88099.3|87927.3|88101.1|87901.1|88107.6|87927.3|88099.3|87901.1|4
1650232050000|2022-04-17 21:47:30|88106.3|87906.3|88106.3|87906.3|88106.3|87906.3|88106.3|87906.3|1
1650232060000|2022-04-17 21:47:40|88108.9|87908.9|88107.5|87918.7|88108.9|87918.7|88107.5|87908.9|2
1650232070000|2022-04-17 21:47:50|88112.9|87912.9|88112.9|87912.9|88112.9|87912.9|88112.9|87912.9|1
1650232080000|2022-04-17 21:48:00|88112.5|87912.5|88096.9|87896.9|88112.5|87912.5|88096.9|87896.9|4
1650232090000|2022-04-17 21:48:10|88099.6|87899.6|88102.8|87923.3|88102.8|87923.3|88099.6|87899.6|2
1650232100000|2022-04-17 21:48:20|88112.6|87912.6|88103.5|87903.5|88112.6|87912.6|88095.8|87895.8|3
1650232110000|2022-04-17 21:48:30|88106.1|87906.1|88100.4|87900.4|88108.8|87908.8|88100.2|87900.2|9
1650232120000|2022-04-17 21:48:40|88104.4|87904.4|88106.6|87906.6|88112.1|87912.1|88104.4|87904.4|6
1650232130000|2022-04-17 21:48:50|88108.6|87908.6|88112.9|87912.9|88112.9|87912.9|88108.6|87908.6|3
1650232140000|2022-04-17 21:49:00|88116.6|87916.6|88116.6|87916.6|88116.6|87916.6|88116.6|87916.6|1
1650232150000|2022-04-17 21:49:10|88102.7|87931|88102.7|87902.7|88111|87931|88102.7|87902.7|3
1650232160000|2022-04-17 21:49:20|88116.6|87916.6|88116.6|87916.6|88116.6|87916.6|88116.6|87916.6|1
1650232170000|2022-04-17 21:49:30|88102.7|87931|88114.3|87919.2|88114.3|87931|88102.7|87919.2|2
1650232180000|2022-04-17 21:49:40|88116.7|87916.7|88116.7|87916.7|88116.7|87916.7|88116.7|87916.7|1
1650232190000|2022-04-17 21:49:50|88091|87942.8|88091|87942.8|88091|87942.8|88091|87942.8|1
1650232210000|2022-04-17 21:50:10|88116.5|87916.5|88116.5|87916.5|88116.5|87916.5|88116.5|87916.5|1
1650232220000|2022-04-17 21:50:20|88102.6|87931|88116.7|87916.7|88116.7|87931|88102.6|87916.7|3
1650232230000|2022-04-17 21:50:30|88110.9|87922.5|88116.7|87916.7|88116.7|87922.5|88110.9|87916.7|2
1650232240000|2022-04-17 21:50:40|88116.5|87916.5|88116.5|87916.5|88116.5|87916.5|88116.5|87916.5|1
1650232330000|2022-04-17 21:52:10|88116.6|87916.6|88116.8|87916.8|88116.8|87916.8|88116.6|87916.6|2
1650232370000|2022-04-17 21:52:50|88091|87942.8|88116.8|87916.8|88116.8|87942.8|88091|87916.8|2
1650232390000|2022-04-17 21:53:10|88106.6|87927.1|88111.1|87922.6|88111.1|87927.1|88106.6|87922.6|2
1650232400000|2022-04-17 21:53:20|88116.8|87916.8|88116.8|87916.8|88116.8|87916.8|88116.8|87916.8|1
1650232420000|2022-04-17 21:53:40|88091|87942.8|88091|87942.8|88091|87942.8|88091|87942.8|1
1650232430000|2022-04-17 21:53:50|88116.8|87916.8|88116.8|87916.8|88116.8|87916.8|88116.8|87916.8|1
1650232450000|2022-04-17 21:54:10|88097.7|87936.1|88111.1|87922.6|88111.1|87936.1|88097.7|87922.6|2
1650232470000|2022-04-17 21:54:30|88091|87942.8|88091|87942.8|88091|87942.8|88091|87942.8|1
1650232480000|2022-04-17 21:54:40|88116.8|87916.8|88116.8|87916.8|88116.8|87916.8|88116.8|87916.8|1
1650232490000|2022-04-17 21:54:50|88100.4|87933.4|88116.8|87916.8|88116.8|87933.4|88100.4|87916.8|2
1650232520000|2022-04-17 21:55:20|88091|87942.8|88116.8|87916.8|88116.8|87942.8|88091|87916.8|2
1650232540000|2022-04-17 21:55:40|88106.6|87927.1|88106.6|87927.1|88106.6|87927.1|88106.6|87927.1|1
1650232550000|2022-04-17 21:55:50|88116.8|87916.8|88116.8|87916.8|88116.8|87916.8|88116.8|87916.8|1
1650232570000|2022-04-17 21:56:10|88116.5|87916.5|88112.8|87912.8|88116.5|87916.5|88109.5|87909.5|3
1650232580000|2022-04-17 21:56:20|88115.7|87915.7|88115.1|87915.1|88115.7|87915.7|88115.1|87915.1|2
1650232590000|2022-04-17 21:56:30|88095.5|87895.5|88095.5|87895.5|88095.5|87895.5|88095.5|87895.5|1
1650232600000|2022-04-17 21:56:40|88102|87902|88115.9|87915.9|88115.9|87915.9|88102|87902|3
1650232620000|2022-04-17 21:57:00|88115.1|87915.1|88109|87909|88115.1|87915.1|88109|87909|2
1650232630000|2022-04-17 21:57:10|88115.1|87915.1|88115.8|87915.8|88115.8|87942.8|88091|87915.1|3
1650232640000|2022-04-17 21:57:20|88115.1|87915.1|88115.1|87915.1|88115.1|87915.1|88115.1|87915.1|1
1650232650000|2022-04-17 21:57:30|88100.1|87933|88110.5|87921.8|88110.5|87933|88100.1|87921.8|2
1650232660000|2022-04-17 21:57:40|88115.1|87915.1|88115.1|87915.1|88115.1|87915.1|88115.1|87915.1|1
1650232670000|2022-04-17 21:57:50|88100.1|87933|88113.7|87918.3|88113.7|87933|88100.1|87918.3|2
1650232680000|2022-04-17 21:58:00|88115.1|87915.1|88115.1|87915.1|88115.1|87915.1|88115.1|87915.1|1
1650232690000|2022-04-17 21:58:10|88091|87942.8|88115.8|87915.8|88115.8|87942.8|88091|87915.8|2
1650232700000|2022-04-17 21:58:20|88115.7|87915.7|88100.5|87900.5|88115.7|87915.7|88100.5|87900.5|3
1650232710000|2022-04-17 21:58:30|88106.1|87906.1|88110.9|87910.9|88110.9|87910.9|88106.1|87906.1|3
1650232720000|2022-04-17 21:58:40|88115.9|87915.9|88115.9|87915.9|88115.9|87915.9|88115.9|87915.9|1
1650232730000|2022-04-17 21:58:50|88115.1|87915.1|88115.1|87915.1|88115.1|87915.1|88115.1|87915.1|1
1650232740000|2022-04-17 21:59:00|88085.4|87893.4|88098|87898|88110.6|87924.3|88085.4|87893.4|10
1650232750000|2022-04-17 21:59:10|88102.2|87902.2|88126.4|87926.4|88126.4|87926.4|88100.2|87900.2|6
1650232760000|2022-04-17 21:59:20|88107.5|87907.5|88107.6|87907.6|88107.6|87907.6|88107.5|87907.5|2
1650232770000|2022-04-17 21:59:30|88117.1|87917.1|88115.3|87915.3|88117.1|87917.1|88115.3|87915.3|4
1650232780000|2022-04-17 21:59:40|88112.4|87912.4|88106.1|87906.1|88112.4|87912.4|88106.1|87906.1|2
1650232790000|2022-04-17 21:59:50|88107.9|87907.9|88088.5|87888.5|88111.4|87911.4|88088.5|87888.5|5
1650232800000|2022-04-17 22:00:00|88095.1|87895.1|88105.1|87905.1|88126|87926|88095.1|87895.1|34
1650232810000|2022-04-17 22:00:10|88107.6|87907.6|88114.6|87914.6|88116.4|87916.4|88105.7|87905.7|35
1650232820000|2022-04-17 22:00:20|88114.1|87914.1|88111.6|87911.6|88114.1|87914.1|88110.5|87910.5|31
1650232830000|2022-04-17 22:00:30|88111.5|87911.5|88106.9|87906.9|88113.4|87921.3|88089.2|87906.9|21
1650232840000|2022-04-17 22:00:40|88109.7|87909.7|88105.6|87928.7|88112|87930.8|88103.4|87907.5|27
1650232850000|2022-04-17 22:00:50|88105.5|87928.3|88110.5|87933.3|88116.2|87940.7|88105.3|87928.1|15
1650232860000|2022-04-17 22:01:00|88109|87934.4|88123.3|87923.3|88160.2|87960.2|88109|87923.3|35
1650232870000|2022-04-17 22:01:10|88122.5|87922.5|88122.6|87922.6|88124.2|87924.2|88121.6|87921.6|15
1650232880000|2022-04-17 22:01:20|88120.7|87944.7|88115.8|87939.8|88130.5|87944.7|88112.9|87926.2|20
1650232890000|2022-04-17 22:01:30|88118.1|87941|88135.8|87935.8|88139.9|87941|88112.9|87922|36
1650232900000|2022-04-17 22:01:40|88135.1|87935.1|88133.9|87933.9|88137|87937|88132.2|87932.2|30
1650232910000|2022-04-17 22:01:50|88132.5|87932.5|88123|87923|88153.1|87953.1|88123|87923|18
1650232920000|2022-04-17 22:02:00|88121.6|87921.6|88120.2|87920.2|88134.8|87934.8|88108.5|87920.2|13
1650232930000|2022-04-17 22:02:10|88121.7|87921.7|88114.3|87925.8|88121.7|87945.2|88106.7|87918.5|20
1650232940000|2022-04-17 22:02:20|88114|87929.9|88114.1|87914.1|88114.1|87929.9|88104.2|87914.1|18
1650232950000|2022-04-17 22:02:30|88114.7|87914.7|88118|87918|88118|87918|88113.9|87913.9|12
1650232960000|2022-04-17 22:02:40|88115.5|87915.5|88111.2|87928.4|88118.2|87936.3|88111.2|87912.8|12
1650232970000|2022-04-17 22:02:50|88109.1|87929.8|88117.3|87927.7|88117.3|87929.8|88109.1|87927.3|8
1650232980000|2022-04-17 22:03:00|88119|87919|88115.1|87915.1|88121.4|87921.4|88115.1|87915.1|10
1650232990000|2022-04-17 22:03:10|88115|87915|88118.8|87931.5|88118.8|87936.4|88113.5|87913.5|7
1650233000000|2022-04-17 22:03:20|88115.9|87917.5|88113.4|87913.4|88118.6|87918.6|88110.7|87910.7|22
1650233010000|2022-04-17 22:03:30|88112.1|87912.1|88112.4|87912.4|88114.6|87914.6|88108.3|87908.3|21
1650233020000|2022-04-17 22:03:40|88111.9|87911.9|88104.3|87904.3|88114.1|87914.1|88104.3|87904.3|16
1650233030000|2022-04-17 22:03:50|88104.7|87904.7|88096.9|87910.3|88106.9|87913.6|88090.9|87904.2|12
1650233040000|2022-04-17 22:04:00|88094.3|87911.8|88080.4|87902.3|88130.1|87930.1|88080.4|87894.2|32
1650233050000|2022-04-17 22:04:10|88079.4|87901.4|88102.1|87902.1|88102.1|87921.9|88078.6|87887.2|49
1650233060000|2022-04-17 22:04:20|88102.7|87902.7|88105.6|87905.6|88105.7|87905.7|88099|87899|24
1650233070000|2022-04-17 22:04:30|88104.5|87904.5|88099.9|87899.9|88104.5|87904.5|88099.9|87899.9|24
1650233080000|2022-04-17 22:04:40|88100|87900|88101.9|87901.9|88104.2|87904.2|88100|87900|18
1650233090000|2022-04-17 22:04:50|88086.8|87911.5|88094.4|87920.5|88094.4|87922.6|88084.5|87911.5|17
1650233100000|2022-04-17 22:05:00|88092.7|87920.6|88084.4|87920.8|88092.8|87941.7|88084.4|87908.2|20
1650233110000|2022-04-17 22:05:10|88083.8|87920.2|88095|87917.5|88101.1|87924.1|88083.3|87897.6|30
1650233120000|2022-04-17 22:05:20|88087.6|87915.1|88084.3|87920.3|88088.1|87922.4|88080.5|87903.2|24
1650233130000|2022-04-17 22:05:30|88085.8|87922|88090.4|87917.7|88090.5|87922|88083.7|87917|13
1650233140000|2022-04-17 22:05:40|88088|87917|88077.6|87909.4|88096.2|87920.5|88075.2|87908.8|18
1650233150000|2022-04-17 22:05:50|88080.3|87910.5|88080.4|87911.8|88091.5|87923|88076.8|87907.6|20
1650233160000|2022-04-17 22:06:00|88081.3|87911.4|88094.2|87894.2|88094.2|87912.2|88081.3|87894.2|12
1650233170000|2022-04-17 22:06:10|88095.4|87895.4|88097.4|87897.4|88097.6|87897.6|88095.4|87895.4|4
1650233180000|2022-04-17 22:06:20|88098.2|87907.5|88094.2|87909.4|88102.6|87909.4|88094.2|87901.4|6
1650233190000|2022-04-17 22:06:30|88096.3|87905.1|88090.2|87917.4|88098.1|87917.4|88089.9|87903.4|7
1650233200000|2022-04-17 22:06:40|88085.2|87911.2|88087.6|87928.7|88094.7|87928.7|88085.2|87911.2|3
1650233210000|2022-04-17 22:06:50|88091|87924.6|88079.3|87911.5|88093|87924.6|88078|87911.2|10
1650233220000|2022-04-17 22:07:00|88080|87910.6|88077.5|87917.9|88092.2|87922.8|88077.1|87891.8|16
1650233230000|2022-04-17 22:07:10|88072.8|87919.1|88077.8|87916.3|88082.9|87919.1|88072.8|87911.2|14
1650233240000|2022-04-17 22:07:20|88078|87917.4|88090.7|87890.7|88092.6|87917.4|88073|87890.6|30
1650233250000|2022-04-17 22:07:30|88090.5|87890.5|88076.2|87904.6|88091.7|87906.9|88075.2|87890.5|13
1650233260000|2022-04-17 22:07:40|88071.5|87907.5|88074.8|87914.9|88074.8|87917.1|88069.3|87907.5|18
1650233270000|2022-04-17 22:07:50|88074.9|87913.8|88088|87888|88088|87914.9|88073.1|87888|8
1650233280000|2022-04-17 22:08:00|88089.6|87889.6|88091.1|87895|88091.1|87902.3|88082.5|87882.5|29
1650233290000|2022-04-17 22:08:10|88090.4|87894.4|88100|87900|88100.1|87900.1|88090.4|87891.5|35
1650233300000|2022-04-17 22:08:20|88098.1|87898.1|88094.8|87909.5|88099.4|87915.1|88091.9|87897.9|19
1650233310000|2022-04-17 22:08:30|88074.8|87932|88081.9|87927.5|88106.3|87939.3|88070.4|87904|24
1650233320000|2022-04-17 22:08:40|88084.7|87928|88080.7|87926.9|88088.3|87928|88079.1|87923.3|13
1650233330000|2022-04-17 22:08:50|88073.8|87943.4|88098.8|87913.7|88104|87945.3|88073.8|87905.5|8
1650233340000|2022-04-17 22:09:00|88096.9|87914.3|88108.1|87908.1|88108.1|87930.2|88089.4|87907.9|11
1650233350000|2022-04-17 22:09:10|88107.2|87907.2|88107.5|87907.5|88107.8|87907.8|88105.9|87905.9|10
1650233360000|2022-04-17 22:09:20|88107.1|87907.1|88079.2|87948|88108.7|87987.3|88037.3|87907.1|19
1650233370000|2022-04-17 22:09:30|88080.5|87944.8|88091.9|87921.4|88106.1|87947.7|88072.2|87905.4|24
1650233380000|2022-04-17 22:09:40|88092.5|87920.8|88104.9|87904.9|88104.9|87946.2|88076.4|87904.9|25
1650233390000|2022-04-17 22:09:50|88108.6|87908.6|88099.4|87922.3|88109.1|87923.3|88099.4|87908.6|8
1650233400000|2022-04-17 22:10:00|88099.7|87921.5|88091|87935.7|88099.7|87936.2|88091|87921.5|9
1650233410000|2022-04-17 22:10:10|88087|87945|88107.2|87925|88118.2|87945|88087|87916.8|17
1650233420000|2022-04-17 22:10:20|88091.5|87937.9|88089.1|87941.3|88096.8|87941.3|88088.3|87935.6|14
1650233430000|2022-04-17 22:10:30|88089.6|87942|88076|87942.4|88112.1|87949.4|88076|87905.3|33
1650233440000|2022-04-17 22:10:40|88082.5|87935.2|88107|87907|88109.4|87948.4|88078.2|87905.8|26
1650233450000|2022-04-17 22:10:50|88104.3|87904.3|88103.5|87910|88104.9|87922.8|88095.2|87903.2|34
1650233460000|2022-04-17 22:11:00|88103.8|87910.2|88102.7|87902.7|88106.8|87919.3|88091.9|87902.7|28
1650233470000|2022-04-17 22:11:10|88102.8|87902.8|88100.4|87900.4|88103|87903|88099|87899|32
1650233480000|2022-04-17 22:11:20|88100.5|87900.5|88099.1|87899.1|88100.5|87923|88075.8|87898.4|34
1650233490000|2022-04-17 22:11:30|88098.8|87898.8|88100.6|87900.6|88100.6|87931.4|88077.2|87896.8|10
1650233500000|2022-04-17 22:11:40|88099.7|87899.7|88094.8|87904.6|88100.1|87904.8|88094.8|87899.4|6
1650233510000|2022-04-17 22:11:50|88098.3|87904.9|88089.4|87923.6|88098.3|87923.6|88089.4|87904.9|3
1650233520000|2022-04-17 22:12:00|88093.8|87915.6|88101.4|87901.4|88101.5|87934.2|88078.7|87901.3|8
1650233530000|2022-04-17 22:12:10|88100|87900|88078.9|87931.8|88100.9|87933.8|88077|87899.1|17
1650233540000|2022-04-17 22:12:20|88079.7|87928.8|88080.4|87928.1|88080.4|87928.9|88079.7|87928.1|3
1650233550000|2022-04-17 22:12:30|88081.1|87924.6|88086|87921|88102.5|87934|88078.1|87900.9|28
1650233560000|2022-04-17 22:12:40|88088.3|87922.4|88105.4|87905.4|88105.8|87926|88082.8|87905.2|19
1650233570000|2022-04-17 22:12:50|88105.8|87905.8|88104.4|87905.8|88106.1|87910|88100.5|87905.5|11
1650233580000|2022-04-17 22:13:00|88104.3|87905.6|88078.9|87926.3|88104.3|87933.2|88074.4|87905.6|27
1650233590000|2022-04-17 22:13:10|88078.2|87927.2|88076.1|87921.2|88084|87929.1|88075.8|87916.6|17
1650233600000|2022-04-17 22:13:20|88077.3|87920.9|88096.4|87896.4|88096.4|87920.9|88077.3|87896.4|6
1650233610000|2022-04-17 22:13:30|88097.1|87897.1|88081.3|87921.9|88097.9|87929.2|88076.8|87896.7|11
1650233620000|2022-04-17 22:13:40|88079.1|87925.3|88075.1|87925.2|88081.5|87925.3|88075.1|87919.2|11
1650233630000|2022-04-17 22:13:50|88075.9|87924.2|88081.3|87914.7|88081.3|87925.3|88073.7|87914.7|6
1650233640000|2022-04-17 22:14:00|88073.4|87923.5|88075.2|87922.8|88085.9|87936.7|88066.4|87908|35
1650233650000|2022-04-17 22:14:10|88074.9|87922.5|88078.6|87916.9|88079.9|87935.3|88063.5|87914.6|23
1650233660000|2022-04-17 22:14:20|88079.1|87914.8|88089.7|87907.6|88095.7|87915.4|88078.8|87895|13
1650233670000|2022-04-17 22:14:30|88093.8|87902.9|88079.3|87918.7|88093.8|87918.7|88079|87902.9|18
1650233680000|2022-04-17 22:14:40|88079.2|87918.5|88071.3|87931.2|88079.2|87936.8|88066.7|87918.5|20
1650233690000|2022-04-17 22:14:50|88069.2|87934|88079.2|87921.3|88079.2|87934|88069.2|87921.3|5
1650233700000|2022-04-17 22:15:00|88078.7|87922|88077.7|87920.6|88082|87976.4|88026.4|87918|25
1650233710000|2022-04-17 22:15:10|88073.6|87923.4|88096|87903.1|88096|87939.1|88060.4|87903.1|29
1650233720000|2022-04-17 22:15:20|88090.6|87909.4|88089.4|87917.9|88095|87929.1|88079.3|87905.1|16
1650233730000|2022-04-17 22:15:30|88073.1|87923.8|88080.1|87926.9|88083.6|87926.9|88072.9|87922.6|13
1650233740000|2022-04-17 22:15:40|88083.6|87923|88073.2|87934.8|88083.6|87979.5|88029.5|87922|13
1650233750000|2022-04-17 22:15:50|88080.4|87929.2|88080.2|87929.9|88080.4|87935.2|88076.4|87928.8|7
1650233760000|2022-04-17 22:16:00|88080.3|87930.1|88071.9|87932.3|88083.3|87940.6|88066.8|87925.8|25
1650233770000|2022-04-17 22:16:10|88074|87931|88100|87906.1|88100.5|87944|88067.7|87897.1|17
1650233780000|2022-04-17 22:16:20|88100.7|87900.7|88076.9|87929.2|88100.7|87929.3|88076.8|87900.7|13
1650233790000|2022-04-17 22:16:30|88077|87931.3|88086|87927.3|88086|87932.2|88074|87927.3|15
1650233800000|2022-04-17 22:16:40|88083.3|87929.2|88078|87943.2|88111.1|87947.4|88073|87910.7|25
1650233810000|2022-04-17 22:16:50|88074.8|87945.6|88082.8|87937.8|88083.4|87945.6|88074.8|87937.1|17
1650233820000|2022-04-17 22:17:00|88077.1|87938.3|88106.3|87906.3|88106.3|87940.6|88076.9|87906.3|22
1650233830000|2022-04-17 22:17:10|88106.4|87906.4|88111.5|87922.2|88118.4|87927.6|88105.3|87906.4|34
1650233840000|2022-04-17 22:17:20|88114.3|87921.8|88136.5|87936.5|88137.3|87946|88101.6|87920.1|25
1650233850000|2022-04-17 22:17:30|88136.7|87936.7|88106.5|87956.8|88138|87956.8|88106.5|87934.4|30
1650233860000|2022-04-17 22:17:40|88106.4|87956.7|88105.2|87966.3|88132.4|87970.7|88104.4|87929.9|48
1650233870000|2022-04-17 22:17:50|88108.5|87961.5|88128|87928|88136|87965.4|88101.4|87926|57
1650233880000|2022-04-17 22:18:00|88128.7|87928.7|88117.6|87941|88129.4|87947.3|88112.8|87925.3|43
1650233890000|2022-04-17 22:18:10|88118.4|87939.2|88111|87946.8|88118.4|87951.2|88108.7|87939.2|37
1650233900000|2022-04-17 22:18:20|88110.6|87946.3|88103.8|87953.8|88112.1|87954.9|88099.7|87939.8|45
1650233910000|2022-04-17 22:18:30|88105|87953.5|88112.3|87938|88114.1|87964.7|88098|87938|37
1650233920000|2022-04-17 22:18:40|88112.9|87938.6|88114.7|87940.7|88115.3|87941.5|88111.2|87936.3|29
1650233930000|2022-04-17 22:18:50|88113.5|87940.6|88108.3|87946.1|88113.5|87962.8|88096.8|87939|20
1650233940000|2022-04-17 22:19:00|88122.9|87922.9|88119|87919|88123.1|87955.8|88091.9|87917.3|35
1650233950000|2022-04-17 22:19:10|88119.8|87919.8|88118.9|87918.9|88119.9|87919.9|88117.7|87917.7|10
1650233960000|2022-04-17 22:19:20|88117.6|87917.6|88117.9|87917.9|88118.3|87935.4|88098.9|87916.7|42
1650233970000|2022-04-17 22:19:30|88112|87922.6|88104|87946.2|88127|87957.9|88085.8|87917.8|38
1650233980000|2022-04-17 22:19:40|88093.6|87950.6|88101.9|87960|88133.6|87960|88093.6|87933|42
1650233990000|2022-04-17 22:19:50|88099.3|87958.1|88135.6|87935.6|88135.6|87965.4|88099.3|87924.7|51
1650234000000|2022-04-17 22:20:00|88136.2|87936.2|88128.2|87952.2|88140.2|87956.6|88122.2|87934.4|38
1650234010000|2022-04-17 22:20:10|88122.6|87953.9|88125.3|87933.5|88136|87953.9|88122|87930.1|35
1650234020000|2022-04-17 22:20:20|88125.7|87933.9|88151|87951|88151.5|87980.5|88104.7|87933.2|43
1650234030000|2022-04-17 22:20:30|88149.8|87949.8|88144.4|87944.4|88150|87980.6|88118.8|87944.4|36
1650234040000|2022-04-17 22:20:40|88143.9|87943.9|88142.2|87942.2|88144.3|87957|88120.7|87939.8|27
1650234050000|2022-04-17 22:20:50|88142.7|87942.7|88123.9|87957.6|88142.8|87966.8|88116|87940.6|23
1650234060000|2022-04-17 22:21:00|88122.8|87957.8|88138|87938|88141.7|87957.8|88122.8|87938|23
1650234070000|2022-04-17 22:21:10|88138.9|87938.9|88139.1|87939.1|88139.1|87939.1|88137.3|87937.3|36
1650234080000|2022-04-17 22:21:20|88138|87938|88118.5|87942.9|88138.4|87942.9|88116.8|87931.2|41
1650234090000|2022-04-17 22:21:30|88109.9|87953.6|88109.3|87958.7|88113.7|87962.7|88106.2|87946.5|45
1650234100000|2022-04-17 22:21:40|88109.9|87956.5|88126.8|87942.3|88135.1|87959.4|88108.3|87932.6|18
1650234110000|2022-04-17 22:21:50|88113.5|87963|88117.9|87959.5|88117.9|87965.4|88112.5|87957.6|17
1650234120000|2022-04-17 22:22:00|88116.7|87959.8|88110.7|87963.8|88121.6|87969.7|88108|87955|13
1650234130000|2022-04-17 22:22:10|88111.7|87963.6|88121.4|87946.4|88121.9|87963.6|88111.7|87946.4|5
1650234140000|2022-04-17 22:22:20|88124|87949|88126.8|87952.1|88127.9|87968|88107.7|87947.1|17
1650234150000|2022-04-17 22:22:30|88126.4|87951.7|88134|87934|88134|87960.6|88116.6|87934|21
1650234160000|2022-04-17 22:22:40|88133.8|87933.8|88114.3|87961.5|88136.1|87967.5|88110.3|87933.8|21
1650234170000|2022-04-17 22:22:50|88115.3|87960.6|88115.1|87963.2|88115.3|87964.5|88111.8|87960.6|13
1650234180000|2022-04-17 22:23:00|88116.6|87960.7|88114|87963|88117.4|87966.2|88111.7|87960.2|17
1650234190000|2022-04-17 22:23:10|88118|87956.2|88117.1|87959.3|88118.9|88018.3|88068.3|87955.2|15
1650234200000|2022-04-17 22:23:20|88122.9|87947.8|88120|87953.7|88124.3|87960.1|88115|87947.8|16
1650234210000|2022-04-17 22:23:30|88118.6|87955.3|88111.6|87978|88134.8|87978|88111.6|87933|11
1650234220000|2022-04-17 22:23:40|88118.8|87959|88136.1|87953|88145.3|87973.5|88105.6|87944|45
1650234230000|2022-04-17 22:23:50|88136.2|87953.1|88127.7|87972.1|88142.8|87972.1|88127.7|87948.2|18
1650234240000|2022-04-17 22:24:00|88148.4|87951.4|88143.7|87956.7|88150.4|87983.3|88116|87948.6|30
1650234250000|2022-04-17 22:24:10|88141|87959.8|88128.2|87981.6|88143.1|88029.6|88079|87957.9|40
1650234260000|2022-04-17 22:24:20|88128.3|87981.8|88147.9|87947.9|88147.9|87991.8|88120.3|87947.9|32
1650234270000|2022-04-17 22:24:30|88149|87949|88127.4|87973.1|88149.8|87982.4|88111.4|87949|53
1650234280000|2022-04-17 22:24:40|88128.5|87972.4|88131.1|87970.1|88134.1|87985.4|88125|87970.1|37
1650234290000|2022-04-17 22:24:50|88131|87970|88132.6|87972.9|88133|87976.1|88128.6|87970|29
1650234300000|2022-04-17 22:25:00|88130.5|87974.6|88117.1|87986.1|88133.4|87986.5|88117.1|87971.3|21
1650234310000|2022-04-17 22:25:10|88116.3|87986.5|88125.1|87966.8|88142.3|87986.5|88116.3|87948.1|17
1650234320000|2022-04-17 22:25:20|88126.7|87964.7|88126.3|87963.2|88146.5|87966.8|88125.1|87943.8|16
1650234330000|2022-04-17 22:25:30|88128.6|87960.8|88137.9|87949.9|88144.1|87980.8|88114.1|87944.1|17
1650234340000|2022-04-17 22:25:40|88138|87950|88123.4|87966.6|88138.4|87970.1|88120.8|87950|22
1650234350000|2022-04-17 22:25:50|88124.9|87966.2|88113.2|87975.2|88125.2|88020.7|88070.7|87964.6|22
1650234360000|2022-04-17 22:26:00|88116.3|87971.2|88116.3|87964.4|88125.5|88018.4|88068.4|87955.8|32
1650234370000|2022-04-17 22:26:10|88109.1|87971.6|88124.1|87924.1|88124.1|88012.6|88062.6|87924.1|40
1650234380000|2022-04-17 22:26:20|88124.6|87924.6|88098.8|87952.4|88124.9|87954.7|88097.3|87924.6|23
1650234390000|2022-04-17 22:26:30|88098.4|87953|88091.4|87956.1|88104.8|87959.8|88089.2|87949.3|24
1650234400000|2022-04-17 22:26:40|88092.8|87955.1|88090.2|87952.7|88098.4|87955.1|88088.5|87947.4|14
1650234410000|2022-04-17 22:26:50|88046.5|87996.5|88083.2|87946.8|88103.4|87996.5|88040.8|87924|25
1650234420000|2022-04-17 22:27:00|88084.4|87945.4|88082.8|87950.7|88098.1|87950.8|88080.1|87931.5|21
1650234430000|2022-04-17 22:27:10|88085.2|87948|88089.2|87937.9|88108.5|87992.7|88042.2|87919.3|32
1650234440000|2022-04-17 22:27:20|88087.7|87940.3|88082.8|87943|88103.9|87943|88082.8|87922.3|21
1650234450000|2022-04-17 22:27:30|88082|87941.9|88088.2|87947.7|88089.9|87952.9|88075.5|87939.7|28
1650234460000|2022-04-17 22:27:40|88088.3|87946.4|88103.4|87930.4|88103.4|87946.5|88088.3|87930.3|11
1650234470000|2022-04-17 22:27:50|88103.2|87930.8|88104.7|87939.7|88108.9|87950.9|88088.8|87930.8|17
1650234480000|2022-04-17 22:28:00|88102.4|87942.6|88128|87928|88128|88004|88054|87928|36
1650234490000|2022-04-17 22:28:10|88128.6|87928.6|88095.3|87957.4|88128.6|88006.1|88055.2|87928.6|46
1650234500000|2022-04-17 22:28:20|88097.2|87957.5|88088.7|87940.2|88109.1|87957.5|88087.9|87937.6|27
1650234510000|2022-04-17 22:28:30|88090.5|87939.1|88088.8|87942.3|88091.2|87944|88087.4|87937.4|15
1650234520000|2022-04-17 22:28:40|88084.8|87946.3|88086.9|87941.3|88090.4|87948.1|88084.3|87936.9|17
1650234530000|2022-04-17 22:28:50|88087.1|87941.5|88088.6|87937.7|88088.8|87952.7|88078.8|87937.7|25
1650234540000|2022-04-17 22:29:00|88087.8|87940.3|88036.1|87986.1|88110|87987.8|88036.1|87916|27
1650234550000|2022-04-17 22:29:10|88036.7|87986.7|88078.3|87944.9|88089.4|87986.7|88036.7|87929.1|22
1650234560000|2022-04-17 22:29:20|88080.6|87941.6|88100|87949.2|88105.4|87988.1|88038.1|87941.6|33
1650234570000|2022-04-17 22:29:30|88101.6|87949|88109.3|87956.8|88109.3|88011.1|88055|87946.6|16
1650234580000|2022-04-17 22:29:40|88106.9|87959.1|88109.9|87957.7|88116.3|87973|88097.9|87953.4|23
1650234590000|2022-04-17 22:29:50|88107.9|87958.5|88123.9|87923.9|88123.9|87963.2|88099.2|87923.9|34
1650234600000|2022-04-17 22:30:00|88125.3|87925.3|88112.2|87941.6|88125.3|87947.2|88106.3|87925.3|23
1650234610000|2022-04-17 22:30:10|88116.6|87936.7|88115.2|87951.7|88117.1|87965.3|88101|87936.7|25
1650234620000|2022-04-17 22:30:20|88118.7|87946.8|88107.8|87959|88118.7|87964.9|88103.8|87946.8|13
1650234630000|2022-04-17 22:30:30|88106.2|87958.8|88103.1|87965.5|88123.3|88008|88058|87943.6|29
1650234640000|2022-04-17 22:30:40|88107.3|87961.8|88104.4|87975|88111.1|88016.1|88062.8|87961.3|17
1650234650000|2022-04-17 22:30:50|88109.6|87967.7|88114.8|87949.7|88128.2|87973.2|88099.5|87940.2|36
1650234660000|2022-04-17 22:31:00|88095.5|87962.9|88100.6|87954.4|88104.3|87962.9|88095.3|87949.9|24
1650234670000|2022-04-17 22:31:10|88101.6|87954.7|88098.5|87948.2|88102.9|87954.7|88095.8|87947.9|19
1650234680000|2022-04-17 22:31:20|88099.7|87946.6|88118.8|87918.8|88118.8|87948|88098.1|87918.8|9
1650234690000|2022-04-17 22:31:30|88118.2|87921.2|88044.8|87994.8|88120|87995.9|88043.9|87920.7|26
1650234700000|2022-04-17 22:31:40|88044.6|87994.6|88117.8|87917.8|88117.8|87995.4|88041.4|87917.8|27
1650234710000|2022-04-17 22:31:50|88104.6|87931.9|88097.4|87930.2|88114.8|87931.9|88096.4|87914.8|25
1650234720000|2022-04-17 22:32:00|88097.7|87930.5|88041.1|87991.1|88097.7|87992|88040.7|87929.6|21
1650234730000|2022-04-17 22:32:10|88081|87947.9|88116.4|87916.4|88116.4|87990.6|88040.6|87916.4|9
1650234740000|2022-04-17 22:32:20|88106.6|87926.1|88093.5|87950.1|88120.9|87963.4|88088.5|87920.6|34
1650234750000|2022-04-17 22:32:30|88092.9|87951.4|88124.6|87924.6|88124.6|87958.3|88092.9|87924.6|19
1650234760000|2022-04-17 22:32:40|88122.7|87927.7|88092.7|87954.9|88123.5|87960|88092.1|87922.9|23
1650234770000|2022-04-17 22:32:50|88095.9|87950.3|88096.9|87947.2|88099.4|87952.4|88092.6|87944.4|30
1650234780000|2022-04-17 22:33:00|88097|87947.7|88093.5|87950.1|88101.3|87950.1|88093.5|87942.5|18
1650234790000|2022-04-17 22:33:10|88093.3|87949.9|88093.4|87951.5|88097.5|87960.7|88088.8|87945.5|27
1650234800000|2022-04-17 22:33:20|88105.4|87930.4|88089.3|87949.5|88105.4|87958.6|88089.3|87929.7|17
1650234810000|2022-04-17 22:33:30|88042.8|87992.8|88097.9|87929.1|88115.1|87994.9|88042.8|87915.7|36
1650234820000|2022-04-17 22:33:40|88112.3|87912.3|88088.8|87939.3|88112.3|87949.6|88081|87912.3|39
1650234830000|2022-04-17 22:33:50|88090.2|87937.1|88082|87940.1|88099.9|87942|88080.1|87927.2|34
1650234840000|2022-04-17 22:34:00|88077.8|87945|88088.3|87954|88101.3|87955.7|88077.8|87939.8|41
1650234850000|2022-04-17 22:34:10|88082.6|87951.8|88087.4|87951|88097.8|87990.8|88035.5|87923|30
1650234860000|2022-04-17 22:34:20|88088.7|87950.1|88101.9|87940|88106.9|87998.2|88047.3|87932.4|36
1650234870000|2022-04-17 22:34:30|88102.8|87938.8|88116.4|87919.3|88118.4|87952.8|88089.3|87917.8|23
1650234880000|2022-04-17 22:34:40|88115.3|87920.8|88103.8|87933.4|88115.3|87939.3|88099.9|87920.8|32
1650234890000|2022-04-17 22:34:50|88101.5|87935.9|88083|87953.5|88104|87955|88081.2|87932.1|20
1650234900000|2022-04-17 22:35:00|88084.9|87950.3|88042.9|87992.9|88084.9|87997.1|88042.9|87950.3|29
1650234910000|2022-04-17 22:35:10|88042.8|87992.8|88099.5|87969.3|88114.4|88002.9|88039.3|87940.2|37
1650234920000|2022-04-17 22:35:20|88110|87955.3|88136.4|87936.4|88136.4|88013.1|88060.1|87936.4|23
1650234930000|2022-04-17 22:35:30|88135.2|87937.7|88121.6|87954|88135.2|87963.9|88111.6|87937.7|27
1650234940000|2022-04-17 22:35:40|88121.4|87953.2|88115.9|87962.1|88124|87969.3|88107.9|87949.8|20
1650234950000|2022-04-17 22:35:50|88108.9|87970.9|88108.2|87966.4|88108.9|88013.4|88063.4|87966.4|8
1650234960000|2022-04-17 22:36:00|88111.2|87968.7|88095.8|87962.5|88119|88009.4|88059.4|87955.5|21
1650234970000|2022-04-17 22:36:10|88096.2|87963.3|88099.1|87961|88101.1|88006|88052.5|87955.8|13
1650234980000|2022-04-17 22:36:20|88096.9|87963.7|88117.3|87942.8|88129.5|87965.9|88095.3|87929.4|16
1650234990000|2022-04-17 22:36:30|88119.7|87939.6|88103.7|87963.4|88122.3|87963.4|88103.7|87939.3|5
1650235000000|2022-04-17 22:36:40|88109.4|87956.3|88102.6|87963.2|88117.3|87964.6|88100.9|87945.4|8
1650235010000|2022-04-17 22:36:50|88099.1|87967.5|88104.9|87968.9|88117|88012.5|88062.5|87950.6|15
1650235020000|2022-04-17 22:37:00|88109.6|87966.8|88060.2|88010.2|88112.7|88014.3|88059.6|87961.9|18
1650235030000|2022-04-17 22:37:10|88059.6|88009.6|88130.4|87954.2|88130.4|88018.1|88059.6|87954.2|19
1650235040000|2022-04-17 22:37:20|88130.5|87954.3|88115.1|87961.6|88130.7|87976.1|88107.1|87954.3|18
1650235050000|2022-04-17 22:37:30|88116.9|87963|88124.4|87963.2|88124.9|87976|88110.5|87961.9|23
1650235060000|2022-04-17 22:37:40|88123.3|87964.7|88111.3|87978.3|88125.1|87978.3|88111.3|87961.5|10
1650235070000|2022-04-17 22:37:50|88116.2|87975|88118|87973.7|88119.4|87975|88116.2|87970.9|11
1650235080000|2022-04-17 22:38:00|88120.1|87971|88109.4|87977.4|88120.2|87978.1|88104.6|87960.6|21
1650235090000|2022-04-17 22:38:10|88109.1|87978.8|88141.3|87947.5|88143.2|87978.8|88109.1|87944.6|7
1650235100000|2022-04-17 22:38:20|88128.5|87961|88066.2|88016.2|88128.8|88023.3|88066.2|87961|11
1650235110000|2022-04-17 22:38:30|88067.1|88017.1|88127.4|87960.8|88127.4|88017.1|88066.5|87960.8|4
1650235120000|2022-04-17 22:38:40|88116.2|87971.1|88122.7|87956.6|88138.7|87976.1|88106.6|87941.6|14
1650235130000|2022-04-17 22:38:50|88119.1|87961.8|88101.3|87963.2|88142.7|88016.6|88066.6|87936.7|22
1650235140000|2022-04-17 22:39:00|88125.1|87939.9|88136.2|87936.2|88136.2|87972|88102.2|87932.5|28
1650235150000|2022-04-17 22:39:10|88140.4|87940.4|88129.2|87953|88140.4|87953|88129.2|87939|8
1650235160000|2022-04-17 22:39:20|88125|87958.2|88107.1|87957.2|88125|87970.3|88104.3|87952.6|13
1650235170000|2022-04-17 22:39:30|88106.2|87958.6|88107.9|87954.4|88115.3|87958.8|88105.1|87948|10
1650235180000|2022-04-17 22:39:40|88108.2|87953.6|88104.7|87961.7|88109.8|87966|88101|87952.1|8
1650235190000|2022-04-17 22:39:50|88103.4|87963.6|88112.5|87953.5|88133.2|87965.6|88102|87933.2|26
1650235200000|2022-04-17 22:40:00|88124|87951|88130.3|87944.6|88136.4|87970|88103|87936.4|16
1650235210000|2022-04-17 22:40:10|88115.4|87961|88129.8|87948.2|88129.8|87961|88115.4|87948.2|2
1650235220000|2022-04-17 22:40:20|88134.5|87941.5|88137.6|87937.6|88139.1|87941.5|88134.5|87937.6|3
1650235230000|2022-04-17 22:40:30|88124.9|87948.6|88122.2|87951.3|88124.9|87972.4|88097.3|87948.2|15
1650235240000|2022-04-17 22:40:40|88114.9|87956.9|88139.7|87939.7|88145.2|88015.7|88065.7|87939.7|13
1650235250000|2022-04-17 22:40:50|88139.2|87939.2|88135.2|87935.2|88142.8|87969.2|88100.7|87935.2|20
1650235260000|2022-04-17 22:41:00|88135|87935|88126.6|87947.6|88138.4|87947.6|88122.3|87935|10
1650235270000|2022-04-17 22:41:10|88139.2|87939.2|88116.5|87959.8|88139.2|87959.8|88116.5|87939.2|5
1650235280000|2022-04-17 22:41:20|88118.4|87957.2|88115.8|87964.5|88138.4|87967.3|88113.2|87941.5|11
1650235290000|2022-04-17 22:41:30|88117|87963.9|88129.8|87949.5|88147|87963.9|88117|87944.4|9
1650235300000|2022-04-17 22:41:40|88120.1|87958.6|88069.4|88019.4|88121.7|88019.7|88068|87956|5
1650235310000|2022-04-17 22:41:50|88119.6|87959.1|88136.1|87938.8|88137.5|87971.9|88099.4|87937.3|21
1650235320000|2022-04-17 22:42:00|88138.4|87938.4|88122.8|87951.6|88138.4|87954.6|88121.5|87938.4|13
1650235330000|2022-04-17 22:42:10|88129|87946.6|88109|87970.2|88131.9|87972.7|88107.2|87943.3|14
1650235340000|2022-04-17 22:42:20|88109.5|87970.8|88116.5|87964.5|88116.5|87970.8|88109.5|87964.5|5
1650235350000|2022-04-17 22:42:30|88064.2|88014.2|88140.9|87949.4|88140.9|88018.2|88064.2|87949.4|9
1650235360000|2022-04-17 22:42:40|88126.3|87962.5|88140.6|87940.6|88140.6|88024.2|88074.2|87940.6|11
1650235370000|2022-04-17 22:42:50|88145.5|87945.5|88119.9|87961.9|88146.5|87963.1|88119.3|87943.2|8
1650235380000|2022-04-17 22:43:00|88118.7|87964.2|88127.3|87954.6|88129.6|87964.3|88115|87952.4|37
1650235390000|2022-04-17 22:43:10|88126.4|87953.6|88117.1|87963.6|88129.4|87975.5|88105|87951.4|15
1650235400000|2022-04-17 22:43:20|88130.6|87950.8|88122.3|87946.1|88141.7|88015.1|88059|87940.3|27
1650235410000|2022-04-17 22:43:30|88133.3|87933.3|88122.1|87942.8|88134|88007|88057|87931|30
1650235420000|2022-04-17 22:43:40|88114.2|87949.4|88114.2|87963|88128.4|87967.6|88104.7|87931.5|50
1650235430000|2022-04-17 22:43:50|88121.6|87954.6|88124.4|87961.1|88126.2|87972.1|88106.3|87952.8|22
1650235440000|2022-04-17 22:44:00|88120.1|87964.6|88125.6|87959.9|88131.2|87972.2|88113.9|87955.4|20
1650235450000|2022-04-17 22:44:10|88119.4|87965.6|88127.8|87959.2|88127.8|87973.4|88110|87959.2|9
1650235460000|2022-04-17 22:44:20|88119.2|87968.5|88129.3|87952.1|88132.4|87968.5|88119.2|87948.8|27
1650235470000|2022-04-17 22:44:30|88126.2|87954.6|88137.1|87943.3|88137.1|87976.5|88107.1|87943.3|13
1650235480000|2022-04-17 22:44:40|88131|87951.7|88128.7|87955.1|88131|87955.1|88128.7|87951.7|2
1650235490000|2022-04-17 22:44:50|88125.5|87957.5|88118.5|87960.3|88130.6|87960.4|88118.5|87950|6
1650235500000|2022-04-17 22:45:00|88118.7|87960.4|88121.2|87972.2|88138.9|87979.4|88107.6|87942.3|39
1650235510000|2022-04-17 22:45:10|88120.2|87970.9|88123.9|87968.1|88136.9|87981.8|88108.6|87952.8|24
1650235520000|2022-04-17 22:45:20|88137.5|87953.5|88116.7|87966.6|88142|87974|88113.6|87951|20
1650235530000|2022-04-17 22:45:30|88126.1|87957.6|88117|87964.1|88134.2|87977.5|88103.6|87944.8|16
1650235540000|2022-04-17 22:45:40|88115.4|87965.1|88121.5|87963|88132.3|87966.8|88115.4|87948|9
1650235550000|2022-04-17 22:45:50|88117|87969.1|88117.9|87966.6|88128|87969.1|88117|87958.5|26
1650235560000|2022-04-17 22:46:00|88120.7|87964.1|88116.3|87967.2|88137.1|87973.4|88112.4|87946.8|31
1650235570000|2022-04-17 22:46:10|88116.7|87966.4|88114.6|87969.1|88121.6|87969.1|88114.6|87960.9|8
1650235580000|2022-04-17 22:46:20|88119.8|87962.4|88134.9|87934.9|88135.2|88013.6|88063.6|87934.9|22
1650235590000|2022-04-17 22:46:30|88128.5|87944.1|88120.4|87953.9|88128.5|87955.3|88119.5|87944.1|9
1650235600000|2022-04-17 22:46:40|88120.2|87953.7|88127.1|87965|88137.4|87974.9|88106.8|87935.7|20
1650235610000|2022-04-17 22:46:50|88119.1|87973.4|88113.2|87970.6|88122|87973.4|88111.9|87963.4|28
1650235620000|2022-04-17 22:47:00|88066.4|88016.4|88129.8|87953.1|88129.8|88016.6|88066.4|87953.1|28
1650235630000|2022-04-17 22:47:10|88119.6|87962.7|88112.1|87955.2|88129.7|87967.5|88105.7|87937.7|31
1650235640000|2022-04-17 22:47:20|88111.4|87956.1|88146|87946|88146|88011.4|88061.4|87943.6|41
1650235650000|2022-04-17 22:47:30|88146.1|87946.1|88144.6|87944.6|88146.7|87955.8|88132.2|87944.6|24
1650235660000|2022-04-17 22:47:40|88142.1|87947.5|88119.3|87970|88142.8|87973.7|88117.8|87946.5|13
1650235670000|2022-04-17 22:47:50|88130.1|87959.4|88069.5|88019.5|88131.1|88019.7|88069.5|87958.6|6
1650235680000|2022-04-17 22:48:00|88070.6|88020.6|88070|88020|88114.5|88021.7|88070|87976.9|14
1650235690000|2022-04-17 22:48:10|88069.4|88019.4|88145.8|87945.8|88145.8|88022.1|88069.4|87945.8|17
1650235700000|2022-04-17 22:48:20|88146.6|87946.6|88145.8|87945.8|88146.6|87957.9|88130.8|87943.1|25
1650235710000|2022-04-17 22:48:30|88146.3|87946.3|88130.7|87949.4|88146.3|87955.2|88126.8|87944.9|25
1650235720000|2022-04-17 22:48:40|88131.1|87946.4|88133.6|87940.5|88134.3|87947.7|88124.9|87938.3|20
1650235730000|2022-04-17 22:48:50|88063.5|88013.5|88101.8|87968.9|88106.4|88014.4|88062.8|87968.6|32
1650235740000|2022-04-17 22:49:00|88101.9|87969|88101.8|87971.1|88107.1|88010.5|88060.5|87962.8|28
1650235750000|2022-04-17 22:49:10|88099.5|87972.7|88115.6|87957.9|88137|87972.7|88099.5|87935.9|10
1650235760000|2022-04-17 22:49:20|88136.9|87936.9|88137|87937|88137.5|87945|88126.7|87936|18
1650235770000|2022-04-17 22:49:30|88137.6|87937.6|88125.8|87937.4|88137.9|87947.7|88116.5|87935.5|31
1650235780000|2022-04-17 22:49:40|88125|87939.4|88058.2|88008.2|88132.6|88008.2|88057.6|87932.1|21
1650235790000|2022-04-17 22:49:50|88057.9|88007.9|88058.2|88008.2|88058.3|88008.3|88056.8|88006.8|20
1650235800000|2022-04-17 22:50:00|88058.5|88008.5|88133|87935|88133|88009.5|88056.9|87935|23
1650235810000|2022-04-17 22:50:10|88113.3|87954.3|88108.1|87935.5|88129.8|87956.8|88105.5|87931.8|31
1650235820000|2022-04-17 22:50:20|88115|87928.8|88114|87932.1|88119.4|87941.1|88101.9|87926.3|26
1650235830000|2022-04-17 22:50:30|88109.1|87937.3|88106.3|87936.1|88112.3|87955.4|88094.6|87930.3|29
1650235840000|2022-04-17 22:50:40|88047.6|87997.6|88051.5|88001.5|88085.9|88003.2|88045.6|87960.8|24
1650235850000|2022-04-17 22:50:50|88050.6|88000.6|88050.7|88000.7|88051.1|88001.1|88049.1|87999.1|14
1650235860000|2022-04-17 22:51:00|88050.6|88000.6|88048.3|87998.3|88083.4|88000.6|88043.5|87957.6|32
1650235870000|2022-04-17 22:51:10|88048.4|87998.4|88047.8|87997.8|88049.7|87999.7|88047.6|87997.6|13
1650235880000|2022-04-17 22:51:20|88049.2|87999.2|88048.3|87998.3|88049.7|87999.7|88047.4|87997.4|25
1650235890000|2022-04-17 22:51:30|88048.5|87998.5|88049.3|87999.3|88049.4|87999.4|88047.9|87997.9|11
1650235900000|2022-04-17 22:51:40|88047.9|87997.9|88047.3|87997.3|88049.6|87999.6|88047.1|87997.1|14
1650235910000|2022-04-17 22:51:50|88047|87997|88057.2|88007.2|88057.2|88007.2|88044.9|87994.9|11
1650235920000|2022-04-17 22:52:00|88058.5|88008.5|88054.4|88004.4|88088.1|88008.5|88045.5|87952.2|30
1650235930000|2022-04-17 22:52:10|88053.7|88003.7|88055.3|88005.3|88055.4|88005.4|88052.8|88002.8|14
1650235940000|2022-04-17 22:52:20|88054.9|88004.9|88048.5|87998.5|88055.3|88005.3|88048.5|87998.5|18
1650235950000|2022-04-17 22:52:30|88048|87998|88045.6|87995.6|88083.3|87998|88043.3|87957.2|25
1650235960000|2022-04-17 22:52:40|88045.5|87995.5|88050.6|88000.6|88051.9|88001.9|88045.1|87995.1|27
1650235970000|2022-04-17 22:52:50|88050.5|88000.5|88052.1|88002.1|88092.2|88004.8|88049.2|87957|29
1650235980000|2022-04-17 22:53:00|88052.9|88002.9|88047.3|87997.3|88055.5|88005.5|88047.3|87997.3|22
1650235990000|2022-04-17 22:53:10|88047.6|87997.6|88044.1|87994.1|88049.2|87999.2|88042.6|87992.6|17
1650236000000|2022-04-17 22:53:20|88043.3|87993.3|88042.4|87992.4|88044.3|87994.3|88042.4|87992.4|12
1650236010000|2022-04-17 22:53:30|88042.9|87992.9|88044.5|87994.5|88046.4|87996.4|88041.1|87991.1|32
1650236020000|2022-04-17 22:53:40|88043.9|87993.9|88090.6|87949|88090.6|87996.6|88042.8|87949|23
1650236030000|2022-04-17 22:53:50|88083.6|87955.8|88052.2|88002.2|88083.6|88004.2|88047.9|87955.8|35
1650236040000|2022-04-17 22:54:00|88052.4|88002.4|88050.4|88000.4|88055.3|88005.3|88047.3|87997.3|36
1650236050000|2022-04-17 22:54:10|88050.3|88000.3|88051.9|88001.9|88052.5|88002.5|88047.1|87997.1|37
1650236060000|2022-04-17 22:54:20|88052|88002|88060.4|88010.4|88060.8|88010.8|88051.6|88001.6|45
1650236070000|2022-04-17 22:54:30|88060.8|88010.8|88072.9|88022.9|88103.3|88023.3|88060.8|87974|33
1650236080000|2022-04-17 22:54:40|88072.8|88022.8|88071.2|88021.2|88073.9|88023.9|88070.9|88020.9|29
1650236090000|2022-04-17 22:54:50|88071|88021|88063.4|88013.4|88071|88021|88054.1|88004.1|40
1650236100000|2022-04-17 22:55:00|88063.9|88013.9|88068.3|88018.3|88109|88020.1|88063.9|87974.7|42
1650236110000|2022-04-17 22:55:10|88068.4|88018.4|88066|88016|88070|88020|88066|88016|16
1650236120000|2022-04-17 22:55:20|88066.4|88016.4|88065.5|88015.5|88108.1|88016.4|88057.1|87968.8|29
1650236130000|2022-04-17 22:55:30|88066|88016|88063.7|88013.7|88067.1|88017.1|88063.1|88013.1|17
1650236140000|2022-04-17 22:55:40|88064.5|88014.5|88060.5|88010.5|88064.5|88014.5|88059.3|88009.3|19
1650236150000|2022-04-17 22:55:50|88060.4|88010.4|88061.8|88011.8|88062.9|88012.9|88059.4|88009.4|19
1650236160000|2022-04-17 22:56:00|88063.4|88013.4|88062|88012|88064.3|88014.3|88058.4|88008.4|14
1650236170000|2022-04-17 22:56:10|88063.2|88013.2|88061.9|88011.9|88064|88014|88058.9|88008.9|26
1650236180000|2022-04-17 22:56:20|88063|88013|88060.4|88010.4|88115|88013|88060.4|87957.5|9
1650236190000|2022-04-17 22:56:30|88061.1|88011.1|88058.6|88008.6|88062.9|88012.9|88054.8|88004.8|35
1650236200000|2022-04-17 22:56:40|88057.6|88007.6|88054.6|88004.6|88060.1|88010.1|88054.3|88004.3|17
1650236210000|2022-04-17 22:56:50|88056.8|88006.8|88060.5|88010.5|88060.5|88010.5|88055.9|88005.9|19
1650236220000|2022-04-17 22:57:00|88059.6|88009.6|88061.4|88011.4|88061.6|88011.6|88056.6|88006.6|24
1650236230000|2022-04-17 22:57:10|88061.1|88011.1|88059.1|88009.1|88061.4|88011.4|88058.4|88008.4|16
1650236240000|2022-04-17 22:57:20|88058.9|88008.9|88056.2|88006.2|88059.8|88009.8|88055.8|88005.8|14
1650236250000|2022-04-17 22:57:30|88057.4|88007.4|88053.5|88003.5|88057.4|88007.4|88052.8|88002.8|9
1650236260000|2022-04-17 22:57:40|88054.3|88004.3|88054.1|88004.1|88055.5|88005.5|88053.5|88003.5|11
1650236270000|2022-04-17 22:57:50|88053.9|88003.9|88053.4|88003.4|88054.2|88004.2|88052|88002|16
1650236280000|2022-04-17 22:58:00|88053.5|88003.5|88050.3|88000.3|88053.7|88003.7|88046.9|87996.9|21
1650236290000|2022-04-17 22:58:10|88124|87924|88044|87994|88124|88000.6|88042.6|87924|18
1650236300000|2022-04-17 22:58:20|88043.1|87993.1|88044.3|87994.3|88049.3|87999.3|88042.6|87992.6|32
1650236310000|2022-04-17 22:58:30|88044.8|87994.8|88048.1|87998.1|88048.1|87998.1|88044.2|87994.2|16
1650236320000|2022-04-17 22:58:40|88047.1|87997.1|88044.6|87994.6|88049.8|87999.8|88043.1|87993.1|16
1650236330000|2022-04-17 22:58:50|88043.3|87993.3|88035.4|87985.4|88047.8|87997.8|88031.8|87981.8|28
1650236340000|2022-04-17 22:59:00|88036.3|87986.3|88035.7|87985.7|88091.2|87991.8|88035.3|87939.7|23
1650236350000|2022-04-17 22:59:10|88038|87988|88031|87981|88038|87988|88029|87979|44
1650236360000|2022-04-17 22:59:20|88030.1|87980.1|88027.4|87977.4|88033.2|87983.2|88027.4|87977.4|31
1650236370000|2022-04-17 22:59:30|88027.1|87977.1|88029|87979|88034.7|87984.7|88026.6|87976.6|27
1650236380000|2022-04-17 22:59:40|88028.9|87978.9|88021.3|87971.3|88071.5|87982.1|88016.6|87913.7|36
1650236390000|2022-04-17 22:59:50|88021.1|87971.1|88019.1|87969.1|88058.5|87971.5|88011.6|87926.7|37
1650236400000|2022-04-17 23:00:00|88020.8|87970.8|88029.1|87979.1|88030.1|87980.1|88020.8|87970.8|50
1650236410000|2022-04-17 23:00:10|88029.2|87979.2|88031.7|87981.7|88079.3|87983.1|88024.7|87923.5|48
1650236420000|2022-04-17 23:00:20|88032.7|87982.7|88035.5|87985.5|88037.7|87987.7|88032|87982|33
1650236430000|2022-04-17 23:00:30|88036.1|87986.1|88049.4|87999.4|88096.8|88003.2|88036|87953.7|29
1650236440000|2022-04-17 23:00:40|88049.8|87999.8|88056.7|88006.7|88056.7|88006.7|88042.7|87992.7|34
1650236450000|2022-04-17 23:00:50|88058.8|88008.8|88047.4|87997.4|88086.3|88009.2|88043|87953.3|38
1650236460000|2022-04-17 23:01:00|88047.3|87997.3|88048|87998|88087.2|87998.1|88035|87955.5|27
1650236470000|2022-04-17 23:01:10|88049.1|87999.1|88039.9|87989.9|88105.4|88001.6|88039.4|87947.5|35
1650236480000|2022-04-17 23:01:20|88039.8|87989.8|88034.1|87984.1|88067.3|87989.9|88023.4|87939.7|46
1650236490000|2022-04-17 23:01:30|88033.2|87983.2|88033.9|87983.9|88038.4|87988.4|88032.7|87982.7|35
1650236500000|2022-04-17 23:01:40|88033.6|87983.6|88031.3|87981.3|88034|87984|88029.1|87979.1|30
1650236510000|2022-04-17 23:01:50|88031.1|87981.1|88028.2|87978.2|88033|87983|88027.4|87977.4|20
1650236520000|2022-04-17 23:02:00|88027.8|87977.8|88031.6|87981.6|88067.7|87981.7|88027.7|87940.8|29
1650236530000|2022-04-17 23:02:10|88031.8|87981.8|88042.8|87992.8|88084.1|87993|88030.9|87950.7|29
1650236540000|2022-04-17 23:02:20|88090.4|87944.4|88048|87998|88090.4|87998.4|88041.8|87944.4|32
1650236550000|2022-04-17 23:02:30|88049|87999|88040.7|87990.7|88087.3|88003|88040.7|87957.3|32
1650236560000|2022-04-17 23:02:40|88041|87991|88050.9|88000.9|88052.4|88002.4|88040.2|87990.2|31
1650236570000|2022-04-17 23:02:50|88051.5|88001.5|88045.3|87995.3|88086.3|88004.6|88041.5|87956.8|25
1650236580000|2022-04-17 23:03:00|88044.5|87994.5|88041.7|87991.7|88081.5|87995.5|88036.5|87952.5|58
1650236590000|2022-04-17 23:03:10|88041.3|87991.3|88043.9|87993.9|88045.2|87995.2|88041.3|87991.3|24
1650236600000|2022-04-17 23:03:20|88044|87994|88037.2|87987.2|88045.6|87995.6|88035|87985|29
1650236610000|2022-04-17 23:03:30|88036.9|87986.9|88047.6|87997.6|88047.6|87997.6|88036.9|87986.9|31
1650236620000|2022-04-17 23:03:40|88047.7|87997.7|88045.6|87995.6|88085.7|87998|88041.2|87960.1|31
1650236630000|2022-04-17 23:03:50|88043.7|87993.7|88037.3|87987.3|88044.3|87994.3|88036.8|87986.8|26
1650236640000|2022-04-17 23:04:00|88037.9|87987.9|88042.7|87992.7|88043.7|87993.7|88037.2|87987.2|28
1650236650000|2022-04-17 23:04:10|88045.9|87995.9|88047|87997|88048.6|87998.6|88045.5|87995.5|14
1650236660000|2022-04-17 23:04:20|88047.1|87997.1|88085.3|87957.8|88088.2|87998.8|88042.1|87948.1|22
1650236670000|2022-04-17 23:04:30|88047.2|87997.2|88046.2|87996.2|88047.2|87997.2|88042.2|87992.2|24
1650236680000|2022-04-17 23:04:40|88046|87996|88038.7|87988.7|88046|87996|88037.3|87987.3|35
1650236690000|2022-04-17 23:04:50|88038.6|87988.6|88035|87985|88039.4|87989.4|88032.9|87982.9|34
1650236700000|2022-04-17 23:05:00|88034.9|87984.9|88046.7|87996.7|88085.3|87997.7|88034.8|87956.9|32
1650236710000|2022-04-17 23:05:10|88047|87997|88051.5|88001.5|88051.5|88001.5|88043.2|87993.2|26
1650236720000|2022-04-17 23:05:20|88051.1|88001.1|88048.4|87998.4|88051.4|88001.4|88042.1|87992.1|39
1650236730000|2022-04-17 23:05:30|88086.5|87960.4|88041.7|87991.7|88090.6|88000.5|88040.9|87958.7|36
1650236740000|2022-04-17 23:05:40|88041.9|87991.9|88036.8|87986.8|88044|87994|88036.6|87986.6|29
1650236750000|2022-04-17 23:05:50|88036.7|87986.7|88038.6|87988.6|88073.9|87988.6|88032.5|87942.8|24
1650236760000|2022-04-17 23:06:00|88038.9|87988.9|88033.1|87983.1|88041.4|87991.4|88033.1|87983.1|22
1650236770000|2022-04-17 23:06:10|88033.6|87983.6|88045.7|87995.7|88045.7|87995.7|88033.6|87983.6|34
1650236780000|2022-04-17 23:06:20|88045.6|87995.6|88036.7|87986.7|88046.7|87996.7|88034.6|87984.6|33
1650236790000|2022-04-17 23:06:30|88037.3|87987.3|88030.2|87980.2|88039.4|87989.4|88029.9|87979.9|37
1650236800000|2022-04-17 23:06:40|88030.3|87980.3|88025.9|87975.9|88036.7|87986.7|88025.4|87975.4|23
1650236810000|2022-04-17 23:06:50|88025.8|87975.8|88036.1|87986.1|88036.2|87986.2|88025.8|87975.8|52
1650236820000|2022-04-17 23:07:00|88036|87986|88026.1|87976.1|88036.6|87986.6|88026|87976|33
1650236830000|2022-04-17 23:07:10|88026.2|87976.2|88031.3|87981.3|88032.9|87982.9|88026.1|87976.1|27
1650236840000|2022-04-17 23:07:20|88031.6|87981.6|88036.7|87986.7|88039.1|87989.1|88031.6|87981.6|30
1650236850000|2022-04-17 23:07:30|88036.9|87986.9|88027.7|87977.7|88064.5|87987.5|88024.6|87939.5|36
1650236860000|2022-04-17 23:07:40|88026.8|87976.8|88057.4|87929|88067.3|87976.8|88016.3|87917.4|47
1650236870000|2022-04-17 23:07:50|88018|87968|88023.6|87973.6|88060.3|87973.6|88018|87934.4|24
1650236880000|2022-04-17 23:08:00|88023.3|87973.3|88025.6|87975.6|88025.9|87975.9|88022.8|87972.8|19
1650236890000|2022-04-17 23:08:10|88067.1|87936.7|88024.1|87974.1|88067.9|87979.2|88023.9|87936.5|41
1650236900000|2022-04-17 23:08:20|88023.9|87973.9|88023.7|87973.7|88025.3|87975.3|88023.2|87973.2|35
1650236910000|2022-04-17 23:08:30|88023.8|87973.8|88037.4|87987.4|88101.5|87992.7|88023.7|87939|52
1650236920000|2022-04-17 23:08:40|88037.3|87987.3|88035.4|87985.4|88075.8|87987.5|88034.9|87948.3|30
1650236930000|2022-04-17 23:08:50|88035.2|87985.2|88036.4|87986.4|88074.6|87986.7|88035.2|87948.5|27
1650236940000|2022-04-17 23:09:00|88036.5|87986.5|88034.7|87984.7|88078.1|87986.5|88033.6|87942.7|26
1650236950000|2022-04-17 23:09:10|88034.9|87984.9|88036|87986|88038.3|87988.3|88034.4|87984.4|32
1650236960000|2022-04-17 23:09:20|88036.1|87986.1|88035.3|87985.3|88036.1|87986.1|88035.3|87985.3|18
1650236970000|2022-04-17 23:09:30|88035.8|87985.8|88034.8|87984.8|88038.8|87988.8|88034.4|87984.4|30
1650236980000|2022-04-17 23:09:40|88034.6|87984.6|88035.9|87985.9|88087.6|87986.8|88033.2|87934.6|26
1650236990000|2022-04-17 23:09:50|88036.3|87986.3|88035.4|87985.4|88088.8|87989.4|88035.2|87935.8|38
1650237000000|2022-04-17 23:10:00|88035.5|87985.5|88033.4|87983.4|88035.9|87985.9|88032.8|87982.8|23
1650237010000|2022-04-17 23:10:10|88033.1|87983.1|88034.1|87984.1|88035.5|87985.5|88033.1|87983.1|31
1650237020000|2022-04-17 23:10:20|88034|87984|88038|87988|88038.6|87988.6|88033.5|87983.5|33
1650237030000|2022-04-17 23:10:30|88038.3|87988.3|88035.8|87985.8|88038.6|87988.6|88031.8|87981.8|23
1650237040000|2022-04-17 23:10:40|88035.7|87985.7|88035.5|87985.5|88036.3|87986.3|88035.3|87985.3|15
1650237050000|2022-04-17 23:10:50|88035.7|87985.7|88034.2|87984.2|88035.8|87985.8|88034.2|87984.2|25
1650237060000|2022-04-17 23:11:00|88034|87984|88028.4|87978.4|88034|87984|88028.1|87978.1|35
1650237070000|2022-04-17 23:11:10|88028.3|87978.3|88028|87978|88028.9|87978.9|88027.9|87977.9|22
1650237080000|2022-04-17 23:11:20|88028.2|87978.2|88032.2|87982.2|88070.4|87982.2|88027.9|87939.2|36
1650237090000|2022-04-17 23:11:30|88031.9|87981.9|88033.5|87983.5|88034.2|87984.2|88031.9|87981.9|24
1650237100000|2022-04-17 23:11:40|88034.2|87984.2|88033.2|87983.2|88035.1|87985.1|88031.8|87981.8|29
1650237110000|2022-04-17 23:11:50|88033.1|87983.1|88034.5|87984.5|88034.7|87984.7|88033|87983|18
1650237120000|2022-04-17 23:12:00|88034.1|87984.1|88034.2|87984.2|88034.4|87984.4|88031.8|87981.8|16
1650237130000|2022-04-17 23:12:10|88033.7|87983.7|88066.1|87938.9|88069.4|87983.7|88025.4|87935|27
1650237140000|2022-04-17 23:12:20|88027.5|87977.5|88027.5|87977.5|88069.9|87978.4|88026.6|87935.9|22
1650237150000|2022-04-17 23:12:30|88027.4|87977.4|88069.1|87936.9|88070.6|87978.6|88027.4|87936.2|20
1650237160000|2022-04-17 23:12:40|88065.6|87940.3|88025|87975|88069.4|87976|88024.8|87936.9|26
1650237170000|2022-04-17 23:12:50|88024.8|87974.8|88022.5|87972.5|88025.4|87975.4|88022.5|87972.5|14
1650237180000|2022-04-17 23:13:00|88023.2|87973.2|88021.8|87971.8|88023.6|87973.6|88020.7|87970.7|19
1650237190000|2022-04-17 23:13:10|88021.5|87971.5|88021|87971|88059.7|87973|88020.4|87933.6|21
1650237200000|2022-04-17 23:13:20|88020.9|87970.9|88024.6|87974.6|88058.6|87974.6|88020.4|87932.9|16
1650237210000|2022-04-17 23:13:30|88025.8|87975.8|88026.3|87976.3|88026.8|87976.8|88024.4|87974.4|35
1650237220000|2022-04-17 23:13:40|88025.9|87975.9|88025.4|87975.4|88025.9|87975.9|88023.8|87973.8|17
1650237230000|2022-04-17 23:13:50|88025.9|87975.9|88029.1|87979.1|88029.3|87979.3|88025.4|87975.4|27
1650237240000|2022-04-17 23:14:00|88029|87979|88027.7|87977.7|88067.7|87980.2|88027.7|87938.2|34
1650237250000|2022-04-17 23:14:10|88027.8|87977.8|88029.1|87979.1|88029.3|87979.3|88027.7|87977.7|19
1650237260000|2022-04-17 23:14:20|88029.2|87979.2|88029.3|87979.3|88029.5|87979.5|88028.6|87978.6|23
1650237270000|2022-04-17 23:14:30|88027.7|87977.7|88027.8|87977.8|88028.9|87978.9|88025.8|87975.8|28
1650237280000|2022-04-17 23:14:40|88027.4|87977.4|88026.8|87976.8|88027.4|87977.4|88026.5|87976.5|27
1650237290000|2022-04-17 23:14:50|88026.5|87976.5|88027.4|87977.4|88029.2|87979.2|88023.7|87973.7|36
1650237300000|2022-04-17 23:15:00|88023.7|87973.7|88021.1|87971.1|88024.3|87974.3|88021.1|87971.1|35
1650237310000|2022-04-17 23:15:10|88022.9|87972.9|88023.7|87973.7|88024.2|87974.2|88019.7|87969.7|31
1650237320000|2022-04-17 23:15:20|88024.6|87974.6|88018.5|87968.5|88025.8|87975.8|88016.3|87966.3|41
1650237330000|2022-04-17 23:15:30|88017.3|87967.3|88019.2|87969.2|88022.6|87972.6|88015|87965|19
1650237340000|2022-04-17 23:15:40|88020.6|87970.6|88004.6|87954.6|88055.8|87973.1|88001.6|87930.1|46
1650237350000|2022-04-17 23:15:50|88004.2|87954.2|88004|87954|88006.4|87956.4|87999.7|87949.7|36
1650237360000|2022-04-17 23:16:00|88002.8|87952.8|88004.9|87954.9|88007.5|87957.5|88001.1|87951.1|22
1650237370000|2022-04-17 23:16:10|88005.6|87955.6|88008.2|87958.2|88008.4|87958.4|88005.5|87955.5|17
1650237380000|2022-04-17 23:16:20|88008.1|87958.1|88001.3|87951.3|88008.7|87958.7|87999.9|87949.9|17
1650237390000|2022-04-17 23:16:30|87998.6|87948.6|88006.6|87956.6|88006.6|87956.6|87998.6|87948.6|27
1650237400000|2022-04-17 23:16:40|88003|87953|88005|87955|88007.2|87957.2|88003|87953|28
1650237410000|2022-04-17 23:16:50|88005.2|87955.2|88004.7|87954.7|88007.5|87957.5|88004.7|87954.7|42
1650237420000|2022-04-17 23:17:00|88004.8|87954.8|88003.4|87953.4|88006.6|87956.6|88002.6|87952.6|32
1650237430000|2022-04-17 23:17:10|88003.3|87953.3|88004.5|87954.5|88006|87956|88002.2|87952.2|39
1650237440000|2022-04-17 23:17:20|88004.6|87954.6|88007.7|87957.7|88009.6|87959.6|88004.4|87954.4|36
1650237450000|2022-04-17 23:17:30|88008.4|87958.4|88008.1|87958.1|88009.4|87959.4|87999.7|87949.7|49
1650237460000|2022-04-17 23:17:40|88009.5|87959.5|88007.1|87957.1|88009.5|87959.5|88006.2|87956.2|29
1650237470000|2022-04-17 23:17:50|88007.7|87957.7|88014.1|87964.1|88018.5|87968.5|88006.9|87956.9|30
1650237480000|2022-04-17 23:18:00|88014.3|87964.3|88014.2|87964.2|88014.9|87964.9|88009.3|87959.3|34
1650237490000|2022-04-17 23:18:10|88014.1|87964.1|88011.6|87961.6|88014.1|87964.1|88008.7|87958.7|33
1650237500000|2022-04-17 23:18:20|88011.9|87961.9|88008.9|87958.9|88023.1|87973.1|88008.9|87958.9|45
1650237510000|2022-04-17 23:18:30|88010.2|87960.2|88011.4|87961.4|88011.7|87961.7|88009.9|87959.9|13
1650237520000|2022-04-17 23:18:40|88011.3|87961.3|88011.9|87961.9|88012|87962|88008.2|87958.2|19
1650237530000|2022-04-17 23:18:50|88012.6|87962.6|88017.4|87967.4|88017.9|87967.9|88010.2|87960.2|22
1650237540000|2022-04-17 23:19:00|88017.6|87967.6|88013.7|87963.7|88019.4|87969.4|88012.2|87962.2|31
1650237550000|2022-04-17 23:19:10|88014.2|87964.2|88017|87967|88017|87967|88011.5|87961.5|31
1650237560000|2022-04-17 23:19:20|88013.8|87963.8|88009.9|87959.9|88014.5|87964.5|88008.4|87958.4|32
1650237570000|2022-04-17 23:19:30|88010|87960|88012.5|87962.5|88014.2|87964.2|88010|87960|22
1650237580000|2022-04-17 23:19:40|88012.4|87962.4|88013.6|87963.6|88015.1|87965.1|88012.4|87962.4|21
1650237590000|2022-04-17 23:19:50|88011.5|87961.5|88011.1|87961.1|88012.3|87962.3|88010.5|87960.5|25
1650237600000|2022-04-17 23:20:00|88010.8|87960.8|88020.2|87970.2|88020.3|87970.3|88010.4|87960.4|27
1650237610000|2022-04-17 23:20:10|88020.3|87970.3|88018.2|87968.2|88020.3|87970.3|88018.2|87968.2|8
1650237620000|2022-04-17 23:20:20|88018.5|87968.5|88016.2|87966.2|88018.5|87968.5|88013.7|87963.7|9
1650237630000|2022-04-17 23:20:30|88016.4|87966.4|88017.4|87967.4|88017.8|87967.8|88016.4|87966.4|10
1650237640000|2022-04-17 23:20:40|88017.3|87967.3|88020.4|87970.4|88020.4|87970.4|88017.3|87967.3|11
1650237650000|2022-04-17 23:20:50|88020.3|87970.3|88019.4|87969.4|88020.4|87970.4|88019.4|87969.4|7
1650237660000|2022-04-17 23:21:00|88019.1|87969.1|88018.1|87968.1|88019.5|87969.5|88012.7|87962.7|23
1650237670000|2022-04-17 23:21:10|88017.7|87967.7|88018.9|87968.9|88019|87969|88017.5|87967.5|13
1650237680000|2022-04-17 23:21:20|88019|87969|88016.1|87966.1|88019.8|87969.8|88014.7|87964.7|10
1650237690000|2022-04-17 23:21:30|88016.4|87966.4|88016.1|87966.1|88022.4|87972.4|88013.5|87963.5|37
1650237700000|2022-04-17 23:21:40|88017.1|87967.1|88019.7|87969.7|88019.8|87969.8|88015.5|87965.5|28
1650237710000|2022-04-17 23:21:50|88018.9|87968.9|88016.5|87966.5|88018.9|87968.9|88015.7|87965.7|22
1650237720000|2022-04-17 23:22:00|88016.4|87966.4|88016.6|87966.6|88025.8|87975.8|88014.5|87964.5|16
1650237730000|2022-04-17 23:22:10|88016.4|87966.4|88018.8|87968.8|88023.3|87973.3|88016|87966|39
1650237740000|2022-04-17 23:22:20|88019.2|87969.2|88016.9|87966.9|88019.4|87969.4|88016.9|87966.9|25
1650237750000|2022-04-17 23:22:30|88017.1|87967.1|88018.7|87968.7|88018.7|87968.7|88016.9|87966.9|23
1650237760000|2022-04-17 23:22:40|88018.3|87968.3|88023|87973|88024.6|87974.6|88018.3|87968.3|22
1650237770000|2022-04-17 23:22:50|88022.9|87972.9|88012.3|87962.3|88023.3|87973.3|88006.2|87956.2|38
1650237780000|2022-04-17 23:23:00|88012.6|87962.6|88020.8|87970.8|88020.8|87970.8|88009.7|87959.7|22
1650237790000|2022-04-17 23:23:10|88019.5|87969.5|88016.8|87966.8|88020|87970|88016.6|87966.6|32
1650237800000|2022-04-17 23:23:20|88017.4|87967.4|88019.9|87969.9|88019.9|87969.9|88016.4|87966.4|13
1650237810000|2022-04-17 23:23:30|88020|87970|88018.5|87968.5|88020|87970|88015.8|87965.8|17
1650237820000|2022-04-17 23:23:40|88018.4|87968.4|88020.4|87970.4|88020.4|87970.4|88014.6|87964.6|17
1650237830000|2022-04-17 23:23:50|88020.5|87970.5|88021.7|87971.7|88021.7|87971.7|88019.6|87969.6|20
1650237840000|2022-04-17 23:24:00|88022.3|87972.3|88022.4|87972.4|88023|87973|88022.3|87972.3|11
1650237850000|2022-04-17 23:24:10|88022|87972|88020.2|87970.2|88022.4|87972.4|88018.9|87968.9|22
1650237860000|2022-04-17 23:24:20|88020.6|87970.6|88014.7|87964.7|88020.6|87970.6|88009.3|87959.3|18
1650237870000|2022-04-17 23:24:30|88014.6|87964.6|88023.1|87973.1|88076.1|87986.5|88010.4|87948.5|45
1650237880000|2022-04-17 23:24:40|88022.2|87972.2|88027.5|87977.5|88028.3|87978.3|88019|87969|42
1650237890000|2022-04-17 23:24:50|88026|87976|88025.1|87975.1|88028.1|87978.1|88025.1|87975.1|41
1650237900000|2022-04-17 23:25:00|88025.5|87975.5|88022.3|87972.3|88026.9|87976.9|88022.3|87972.3|41
1650237910000|2022-04-17 23:25:10|88022|87972|88025.4|87975.4|88025.4|87975.4|88022|87972|42
1650237920000|2022-04-17 23:25:20|88025.1|87975.1|88027.5|87977.5|88028.3|87978.3|88021.8|87971.8|31
1650237930000|2022-04-17 23:25:30|88027.7|87977.7|88028.3|87978.3|88028.4|87978.4|88026.9|87976.9|19
1650237940000|2022-04-17 23:25:40|88027.9|87977.9|88028.9|87978.9|88028.9|87978.9|88023.7|87973.7|34
1650237950000|2022-04-17 23:25:50|88026.8|87976.8|88025.4|87975.4|88027.5|87977.5|88022.3|87972.3|42
1650237960000|2022-04-17 23:26:00|88023.8|87973.8|88025.7|87975.7|88034.9|87984.9|88021.8|87971.8|36
1650237970000|2022-04-17 23:26:10|88023.7|87973.7|88024.9|87974.9|88070.4|87990.6|88023.6|87944|41
1650237980000|2022-04-17 23:26:20|88025.3|87975.3|88023.5|87973.5|88026.6|87976.6|88022.4|87972.4|30
1650237990000|2022-04-17 23:26:30|88024.5|87974.5|88021.2|87971.2|88024.5|87974.5|88019.4|87969.4|22
1650238000000|2022-04-17 23:26:40|88021.3|87971.3|88019.6|87969.6|88022.6|87972.6|88017.9|87967.9|40
1650238010000|2022-04-17 23:26:50|88019.4|87969.4|88024.5|87974.5|88024.7|87974.7|88019.3|87969.3|32
1650238020000|2022-04-17 23:27:00|88025|87975|88021.1|87971.1|88026.8|87976.8|88018.9|87968.9|31
1650238030000|2022-04-17 23:27:10|88022.5|87972.5|88019.9|87969.9|88022.5|87972.5|88019.8|87969.8|27
1650238040000|2022-04-17 23:27:20|88020.3|87970.3|88024|87974|88024.1|87974.1|88020.3|87970.3|24
1650238050000|2022-04-17 23:27:30|88024.8|87974.8|88017.2|87967.2|88024.8|87974.8|88017|87967|27
1650238060000|2022-04-17 23:27:40|88016.7|87966.7|88017.8|87967.8|88020.9|87970.9|88016.2|87966.2|40
1650238070000|2022-04-17 23:27:50|88017.5|87967.5|88022|87972|88032.5|87982.5|88016.3|87966.3|32
1650238080000|2022-04-17 23:28:00|88022.4|87972.4|88015.7|87965.7|88022.9|87972.9|88013.3|87963.3|48
1650238090000|2022-04-17 23:28:10|88017.1|87967.1|88013.5|87963.5|88017.1|87967.1|88012|87962|31
1650238100000|2022-04-17 23:28:20|88014.7|87964.7|88008.5|87958.5|88017.5|87967.5|88008.3|87958.3|55
1650238110000|2022-04-17 23:28:30|88009.6|87959.6|88010.1|87960.1|88010.5|87960.5|88006.1|87956.1|29
1650238120000|2022-04-17 23:28:40|88006.7|87956.7|88007.8|87957.8|88007.8|87957.8|88005.1|87955.1|30
1650238130000|2022-04-17 23:28:50|88006.7|87956.7|88004.6|87954.6|88007.2|87957.2|88000.1|87950.1|43
1650238140000|2022-04-17 23:29:00|88005.7|87955.7|87997.8|87947.8|88007.7|87957.7|87992.6|87942.6|55
1650238150000|2022-04-17 23:29:10|87996.9|87946.9|87990.6|87940.6|87999.1|87949.1|87990.6|87940.6|53
1650238160000|2022-04-17 23:29:20|87988.6|87938.6|87990.3|87940.3|87993.5|87943.5|87986.3|87936.3|31
1650238170000|2022-04-17 23:29:30|87990.7|87940.7|87994.4|87944.4|87994.6|87944.6|87986.8|87936.8|24
1650238180000|2022-04-17 23:29:40|87994.6|87944.6|87995|87945|87996|87946|87993.8|87943.8|20
1650238190000|2022-04-17 23:29:50|87994.8|87944.8|87992.6|87942.6|87997.6|87947.6|87990.1|87940.1|38
1650238200000|2022-04-17 23:30:00|87991.8|87941.8|87996.3|87946.3|87996.3|87946.3|87991.2|87941.2|39
1650238210000|2022-04-17 23:30:10|87995.5|87945.5|87992.5|87942.5|87996|87946|87992.2|87942.2|25
1650238220000|2022-04-17 23:30:20|87992.3|87942.3|87988.4|87938.4|87992.7|87942.7|87987|87937|26
1650238230000|2022-04-17 23:30:30|87988.7|87938.7|87986.3|87936.3|87989.4|87939.4|87986.3|87936.3|27
1650238240000|2022-04-17 23:30:40|87986.4|87936.4|87986.8|87936.8|87988|87938|87984.4|87934.4|15
1650238250000|2022-04-17 23:30:50|87986.9|87936.9|87989|87939|87989.3|87939.3|87986.8|87936.8|13
1650238260000|2022-04-17 23:31:00|87989.4|87939.4|87989.3|87939.3|88029|87940.2|87986.1|87902.3|22
1650238270000|2022-04-17 23:31:10|87989.5|87939.5|87988.3|87938.3|87989.5|87939.5|87987.6|87937.6|15
1650238280000|2022-04-17 23:31:20|87985|87935|87988.3|87938.3|87988.5|87938.5|87985|87935|10
1650238290000|2022-04-17 23:31:30|87988.1|87938.1|87989.4|87939.4|87989.4|87939.4|87987.6|87937.6|11
1650238300000|2022-04-17 23:31:40|87989|87939|87989.8|87939.8|87990.5|87940.5|87988.5|87938.5|21
1650238310000|2022-04-17 23:31:50|87990|87940|87992.8|87942.8|87993.1|87943.1|87986.6|87936.6|35
1650238320000|2022-04-17 23:32:00|87993.5|87943.5|88006.8|87956.8|88008|87958|87990.6|87940.6|43
1650238330000|2022-04-17 23:32:10|88007.4|87957.4|88002|87952|88010.1|87960.1|88001.2|87951.2|41
1650238340000|2022-04-17 23:32:20|88003.8|87953.8|88001.4|87951.4|88004.6|87954.6|88000.4|87950.4|25
1650238350000|2022-04-17 23:32:30|88001.5|87951.5|88000.6|87950.6|88003.1|87953.1|87999.3|87949.3|20
1650238360000|2022-04-17 23:32:40|87999.1|87949.1|88000.8|87950.8|88001.3|87951.3|87998.5|87948.5|10
1650238370000|2022-04-17 23:32:50|88003.1|87953.1|88054.9|87914.1|88054.9|87959.4|87997.2|87914.1|15
1650238380000|2022-04-17 23:33:00|88008.6|87958.6|87998.9|87948.9|88044.8|87958.7|87997.2|87913.9|28
1650238390000|2022-04-17 23:33:10|87999|87949|87997.9|87947.9|87999.8|87949.8|87996.9|87946.9|13
1650238400000|2022-04-17 23:33:20|87998.8|87948.8|87999.3|87949.3|88001|87951|87996.8|87946.8|19
1650238410000|2022-04-17 23:33:30|88000.2|87950.2|88001|87951|88007.1|87957.1|87998.3|87948.3|31
1650238420000|2022-04-17 23:33:40|88001.8|87951.8|87999.8|87949.8|88004.6|87954.6|87999.1|87949.1|22
1650238430000|2022-04-17 23:33:50|88000.5|87950.5|88004.5|87954.5|88004.5|87954.5|87999.4|87949.4|19
1650238440000|2022-04-17 23:34:00|88004.3|87954.3|88004.7|87954.7|88007.9|87957.9|88004.3|87954.3|18
1650238450000|2022-04-17 23:34:10|88005.1|87955.1|88005.6|87955.6|88005.7|87955.7|88004|87954|11
1650238460000|2022-04-17 23:34:20|88004.9|87954.9|87995.8|87945.8|88007.2|87957.2|87993.1|87943.1|21
1650238470000|2022-04-17 23:34:30|87997.9|87947.9|87998|87948|88004.1|87954.1|87994.3|87944.3|37
1650238480000|2022-04-17 23:34:40|87999.4|87949.4|88000.8|87950.8|88000.8|87950.8|87994.6|87944.6|36
1650238490000|2022-04-17 23:34:50|87999.6|87949.6|87994.8|87944.8|88001.2|87951.2|87994.8|87944.8|37
1650238500000|2022-04-17 23:35:00|87995.5|87945.5|87996|87946|87996.7|87946.7|87995.2|87945.2|17
1650238510000|2022-04-17 23:35:10|87995.9|87945.9|88001.4|87951.4|88002.5|87952.5|87994.8|87944.8|27
1650238520000|2022-04-17 23:35:20|88001.9|87951.9|88003.8|87953.8|88004|87954|87999.8|87949.8|33
1650238530000|2022-04-17 23:35:30|88004.1|87954.1|88004.8|87954.8|88006.8|87956.8|88004.1|87954.1|16
1650238540000|2022-04-17 23:35:40|88004.9|87954.9|88003.1|87953.1|88006.3|87956.3|88001.6|87951.6|5
1650238550000|2022-04-17 23:35:50|88003.9|87953.9|88005.6|87955.6|88005.9|87955.9|88003.9|87953.9|9
1650238560000|2022-04-17 23:36:00|88005.5|87955.5|88006.8|87956.8|88008|87958|88005.5|87955.5|13
1650238570000|2022-04-17 23:36:10|88006.3|87956.3|88005.5|87955.5|88012.5|87962.5|88003|87953|33
1650238580000|2022-04-17 23:36:20|88005.9|87955.9|88009|87959|88011.3|87961.3|88005.1|87955.1|29
1650238590000|2022-04-17 23:36:30|88010|87960|88007.6|87957.6|88010|87960|88003.2|87953.2|24
1650238600000|2022-04-17 23:36:40|88008.3|87958.3|88005.3|87955.3|88008.3|87958.3|88005.3|87955.3|33
1650238610000|2022-04-17 23:36:50|88006|87956|88005.3|87955.3|88006.9|87956.9|88003.3|87953.3|18
1650238620000|2022-04-17 23:37:00|88005.4|87955.4|88006.9|87956.9|88007.8|87957.8|88005.1|87955.1|19
1650238630000|2022-04-17 23:37:10|88008.8|87958.8|88008.3|87958.3|88008.9|87958.9|88004.9|87954.9|13
1650238640000|2022-04-17 23:37:20|88008.1|87958.1|88009|87959|88010.9|87960.9|88006.5|87956.5|18
1650238650000|2022-04-17 23:37:30|88010.3|87960.3|88010.6|87960.6|88013.5|87963.5|88007.6|87957.6|21
1650238660000|2022-04-17 23:37:40|88011.2|87961.2|88005.2|87955.2|88012.1|87962.1|88005.2|87955.2|33
1650238670000|2022-04-17 23:37:50|88004.7|87954.7|88008.9|87958.9|88008.9|87958.9|88004.5|87954.5|27
1650238680000|2022-04-17 23:38:00|88009|87959|88005.7|87955.7|88010.5|87960.5|88005.7|87955.7|22
1650238690000|2022-04-17 23:38:10|88005.9|87955.9|88005.6|87955.6|88005.9|87955.9|88004|87954|19
1650238700000|2022-04-17 23:38:20|88006|87956|88006|87956|88009.7|87959.7|88005.8|87955.8|26
1650238710000|2022-04-17 23:38:30|88007.7|87957.7|88006.1|87956.1|88007.7|87957.7|88004.9|87954.9|22
1650238720000|2022-04-17 23:38:40|88005.8|87955.8|88007|87957|88008.2|87958.2|88005.4|87955.4|21
1650238730000|2022-04-17 23:38:50|88006.9|87956.9|88008.9|87958.9|88008.9|87958.9|88006.8|87956.8|10
1650238740000|2022-04-17 23:39:00|88008.8|87958.8|88008|87958|88010.4|87960.4|88007.5|87957.5|12
1650238750000|2022-04-17 23:39:10|88007.8|87957.8|88011.8|87961.8|88012|87962|88005.8|87955.8|31
1650238760000|2022-04-17 23:39:20|88010.7|87960.7|88013.6|87963.6|88014.1|87964.1|88010.3|87960.3|14
1650238770000|2022-04-17 23:39:30|88012|87962|88014.2|87964.2|88014.2|87964.2|88012|87962|12
1650238780000|2022-04-17 23:39:40|88013.3|87963.3|88013.3|87963.3|88013.8|87963.8|88013|87963|10
1650238790000|2022-04-17 23:39:50|88014.2|87964.2|88013.2|87963.2|88015.6|87965.6|88008.5|87958.5|13
1650238800000|2022-04-17 23:40:00|88014.5|87964.5|88014.3|87964.3|88021.1|87971.1|88011.8|87961.8|35
1650238810000|2022-04-17 23:40:10|88017.3|87967.3|88012.3|87962.3|88017.3|87967.3|88012.1|87962.1|20
1650238820000|2022-04-17 23:40:20|88012.5|87962.5|88010.3|87960.3|88014|87964|88007.1|87957.1|38
1650238830000|2022-04-17 23:40:30|88009.8|87959.8|88009.9|87959.9|88013.2|87963.2|88005.9|87955.9|33
1650238840000|2022-04-17 23:40:40|88010.3|87960.3|88004.4|87954.4|88010.4|87960.4|88004.4|87954.4|20
1650238850000|2022-04-17 23:40:50|88008.5|87958.5|88008.5|87958.5|88009|87959|88005.3|87955.3|18
1650238860000|2022-04-17 23:41:00|88009.1|87959.1|88011|87961|88011|87961|88006.2|87956.2|21
1650238870000|2022-04-17 23:41:10|88010.8|87960.8|88010.6|87960.6|88012.5|87962.5|88010.6|87960.6|26
1650238880000|2022-04-17 23:41:20|88010.5|87960.5|88011.1|87961.1|88012.3|87962.3|88010.3|87960.3|22
1650238890000|2022-04-17 23:41:30|88011.3|87961.3|88011.6|87961.6|88011.9|87961.9|88010.8|87960.8|8
1650238900000|2022-04-17 23:41:40|88011.9|87961.9|88006.1|87956.1|88011.9|87961.9|88003.6|87953.6|42
1650238910000|2022-04-17 23:41:50|88006.5|87956.5|88008.9|87958.9|88008.9|87958.9|88004.7|87954.7|9
1650238920000|2022-04-17 23:42:00|88008.5|87958.5|88011.3|87961.3|88058.8|87970.2|88007.5|87922.2|52
1650238930000|2022-04-17 23:42:10|88012.2|87962.2|88002.6|87952.6|88012.2|87962.2|88001.3|87951.3|47
1650238940000|2022-04-17 23:42:20|88001.7|87951.7|88003.1|87953.1|88004.6|87954.6|88001.1|87951.1|35
1650238950000|2022-04-17 23:42:30|88003.2|87953.2|88002.2|87952.2|88004.5|87954.5|88000.5|87950.5|15
1650238960000|2022-04-17 23:42:40|88003.4|87953.4|88004.1|87954.1|88005.6|87955.6|88003.2|87953.2|22
1650238970000|2022-04-17 23:42:50|87999.6|87949.6|88011.7|87961.7|88011.7|87961.7|87999.6|87949.6|28
1650238980000|2022-04-17 23:43:00|88012|87962|88009.5|87959.5|88013.9|87963.9|88005.8|87955.8|24
1650238990000|2022-04-17 23:43:10|88009.1|87959.1|88001.7|87951.7|88010.2|87960.2|88001.7|87951.7|15
1650239000000|2022-04-17 23:43:20|88002.6|87952.6|88003.6|87953.6|88004.4|87954.4|88001.7|87951.7|20
1650239010000|2022-04-17 23:43:30|88003.3|87953.3|88003|87953|88003.9|87953.9|88002|87952|16
1650239020000|2022-04-17 23:43:40|88002.9|87952.9|88010.5|87960.5|88011.1|87961.1|88001.1|87951.1|24
1650239030000|2022-04-17 23:43:50|88011.7|87961.7|88014|87964|88014.7|87964.7|88011.7|87961.7|13
1650239040000|2022-04-17 23:44:00|88014.2|87964.2|88014.9|87964.9|88015.1|87965.1|88010.3|87960.3|32
1650239050000|2022-04-17 23:44:10|88015.1|87965.1|88020.5|87970.5|88020.7|87970.7|88012.4|87962.4|38
1650239060000|2022-04-17 23:44:20|88019.5|87969.5|88020.6|87970.6|88020.6|87970.6|88018.2|87968.2|19
1650239070000|2022-04-17 23:44:30|88020.7|87970.7|88020.4|87970.4|88022.7|87972.7|88018.9|87968.9|30
1650239080000|2022-04-17 23:44:40|88020.5|87970.5|88017.2|87967.2|88024.2|87974.2|88017.1|87967.1|20
1650239090000|2022-04-17 23:44:50|88019.5|87969.5|88021.3|87971.3|88023.4|87973.4|88019.5|87969.5|20
1650239100000|2022-04-17 23:45:00|88022.9|87972.9|88021.7|87971.7|88027.6|87977.6|88018.6|87968.6|67
1650239110000|2022-04-17 23:45:10|88022.7|87972.7|88025.9|87975.9|88026|87976|88021.9|87971.9|45
1650239120000|2022-04-17 23:45:20|88025.8|87975.8|88035.9|87985.9|88035.9|87985.9|88025.4|87975.4|40
1650239130000|2022-04-17 23:45:30|88032.9|87982.9|88036.7|87986.7|88037|87987|88032.9|87982.9|51
1650239140000|2022-04-17 23:45:40|88036.5|87986.5|88041.9|87991.9|88042.1|87992.1|88031.3|87981.3|41
1650239150000|2022-04-17 23:45:50|88042.1|87992.1|88037.1|87987.1|88043|87993|88036|87986|29
1650239160000|2022-04-17 23:46:00|88038.2|87988.2|88036.8|87986.8|88039.9|87989.9|88033.7|87983.7|43
1650239170000|2022-04-17 23:46:10|88038|87988|88038.2|87988.2|88040.2|87990.2|88034.9|87984.9|46
1650239180000|2022-04-17 23:46:20|88037.8|87987.8|88037.2|87987.2|88041.3|87991.3|88037.1|87987.1|38
1650239190000|2022-04-17 23:46:30|88035.3|87985.3|88050.4|88000.4|88050.4|88000.4|88034.7|87984.7|34
1650239200000|2022-04-17 23:46:40|88048.1|87998.1|88052.6|88002.6|88064.2|88014.2|88048.1|87998.1|53
1650239210000|2022-04-17 23:46:50|88054.9|88004.9|88053.3|88003.3|88055.1|88005.1|88051.5|88001.5|42
1650239220000|2022-04-17 23:47:00|88053.5|88003.5|88051.1|88001.1|88058.8|88008.8|88050|88000|31
1650239230000|2022-04-17 23:47:10|88050.5|88000.5|88048.5|87998.5|88051.1|88001.1|88045.7|87995.7|30
1650239240000|2022-04-17 23:47:20|88047.8|87997.8|88056.1|88006.1|88057|88007|88047.8|87997.8|32
1650239250000|2022-04-17 23:47:30|88056.8|88006.8|88058.2|88008.2|88060.7|88010.7|88056.7|88006.7|50
1650239260000|2022-04-17 23:47:40|88057.9|88007.9|88058.3|88008.3|88059.7|88009.7|88057.4|88007.4|35
1650239270000|2022-04-17 23:47:50|88058.1|88008.1|88053.3|88003.3|88061.7|88011.7|88051.9|88001.9|37
1650239280000|2022-04-17 23:48:00|88052.8|88002.8|88049.2|87999.2|88053|88003|88049.2|87999.2|45
1650239290000|2022-04-17 23:48:10|88049.7|87999.7|88049.3|87999.3|88052.6|88002.6|88049.1|87999.1|16
1650239300000|2022-04-17 23:48:20|88049.5|87999.5|88048.4|87998.4|88050.5|88000.5|88048|87998|23
1650239310000|2022-04-17 23:48:30|88048.2|87998.2|88051.4|88001.4|88052.3|88002.3|88047.7|87997.7|25
1650239320000|2022-04-17 23:48:40|88051.7|88001.7|88049.7|87999.7|88052.8|88002.8|88048.1|87998.1|26
1650239330000|2022-04-17 23:48:50|88048.7|87998.7|88049.9|87999.9|88050.4|88000.4|88048.2|87998.2|22
1650239340000|2022-04-17 23:49:00|88050.5|88000.5|88047.7|87997.7|88050.9|88000.9|88044.2|87994.2|44
1650239350000|2022-04-17 23:49:10|88046.8|87996.8|88044.6|87994.6|88048.2|87998.2|88044.5|87994.5|29
1650239360000|2022-04-17 23:49:20|88046.1|87996.1|88048|87998|88048|87998|88045.1|87995.1|23
1650239370000|2022-04-17 23:49:30|88048.4|87998.4|88048.9|87998.9|88052.5|88002.5|88048.3|87998.3|34
1650239380000|2022-04-17 23:49:40|88049|87999|88050.9|88000.9|88051.9|88001.9|88049|87999|32
1650239390000|2022-04-17 23:49:50|88051.1|88001.1|88052.2|88002.2|88052.9|88002.9|88049|87999|38
1650239400000|2022-04-17 23:50:00|88052.1|88002.1|88055.7|88005.7|88055.9|88005.9|88049.9|87999.9|31
1650239410000|2022-04-17 23:50:10|88055.5|88005.5|88053.2|88003.2|88056.6|88006.6|88053.2|88003.2|25
1650239420000|2022-04-17 23:50:20|88053.1|88003.1|88047.7|87997.7|88053.1|88003.1|88045.7|87995.7|42
1650239430000|2022-04-17 23:50:30|88047.2|87997.2|88048.4|87998.4|88048.7|87998.7|88045|87995|28
1650239440000|2022-04-17 23:50:40|88048.2|87998.2|88049.7|87999.7|88050.5|88000.5|88046.8|87996.8|26
1650239450000|2022-04-17 23:50:50|88050.2|88000.2|88050.3|88000.3|88050.5|88000.5|88048.9|87998.9|18
1650239460000|2022-04-17 23:51:00|88050.7|88000.7|88050.1|88000.1|88051.8|88001.8|88047.5|87997.5|28
1650239470000|2022-04-17 23:51:10|88050.5|88000.5|88052.1|88002.1|88053.3|88003.3|88049.8|87999.8|30
1650239480000|2022-04-17 23:51:20|88053|88003|88053.3|88003.3|88054.1|88004.1|88052.4|88002.4|13
1650239490000|2022-04-17 23:51:30|88053.5|88003.5|88053.6|88003.6|88054.7|88004.7|88052.6|88002.6|25
1650239500000|2022-04-17 23:51:40|88052.8|88002.8|88053.9|88003.9|88054.1|88004.1|88052.8|88002.8|14
1650239510000|2022-04-17 23:51:50|88053.1|88003.1|88052.6|88002.6|88053.9|88003.9|88050.1|88000.1|33
1650239520000|2022-04-17 23:52:00|88052|88002|88052.2|88002.2|88053|88003|88051.6|88001.6|21
1650239530000|2022-04-17 23:52:10|88052.8|88002.8|88055.4|88005.4|88055.7|88005.7|88051|88001|33
1650239540000|2022-04-17 23:52:20|88055.7|88005.7|88051.3|88001.3|88056|88006|88050.2|88000.2|32
1650239550000|2022-04-17 23:52:30|88051.8|88001.8|88052.7|88002.7|88053.3|88003.3|88051.3|88001.3|23
1650239560000|2022-04-17 23:52:40|88053.3|88003.3|88053.2|88003.2|88054.2|88004.2|88050.2|88000.2|20
1650239570000|2022-04-17 23:52:50|88052.9|88002.9|88048.5|87998.5|88053.6|88003.6|88048.5|87998.5|23
1650239580000|2022-04-17 23:53:00|88049|87999|88049.8|87999.8|88050.7|88000.7|88047.6|87997.6|24
1650239590000|2022-04-17 23:53:10|88049.5|87999.5|88052.5|88002.5|88053|88003|88048.5|87998.5|34
1650239600000|2022-04-17 23:53:20|88049.7|87999.7|88052|88002|88053|88003|88049.7|87999.7|28
1650239610000|2022-04-17 23:53:30|88051.9|88001.9|88051.4|88001.4|88052.1|88002.1|88050.1|88000.1|17
1650239620000|2022-04-17 23:53:40|88051.3|88001.3|88043.9|87993.9|88051.3|88001.3|88043.9|87993.9|29
1650239630000|2022-04-17 23:53:50|88042.7|87992.7|88043.3|87993.3|88044.2|87994.2|88042.4|87992.4|24
1650239640000|2022-04-17 23:54:00|88043|87993|88040.2|87990.2|88043|87993|88040.2|87990.2|25
1650239650000|2022-04-17 23:54:10|88041.2|87991.2|88044.8|87994.8|88059|88009|88040.9|87990.9|30
1650239660000|2022-04-17 23:54:20|88046.8|87996.8|88050.2|88000.2|88052.3|88002.3|88043.6|87993.6|37
1650239670000|2022-04-17 23:54:30|88050.5|88000.5|88050.1|88000.1|88050.5|88000.5|88050|88000|18
1650239680000|2022-04-17 23:54:40|88050|88000|88049.5|87999.5|88052.9|88002.9|88049.1|87999.1|11
1650239690000|2022-04-17 23:54:50|88049.9|87999.9|88058|88008|88058.8|88008.8|88049.5|87999.5|26
1650239700000|2022-04-17 23:55:00|88057.6|88007.6|88057.4|88007.4|88058.5|88008.5|88056|88006|33
1650239710000|2022-04-17 23:55:10|88057.7|88007.7|88055.4|88005.4|88059.4|88009.4|88055.4|88005.4|28
1650239720000|2022-04-17 23:55:20|88056|88006|88063.1|88013.1|88063.8|88013.8|88056|88006|36
1650239730000|2022-04-17 23:55:30|88063.4|88013.4|88057.4|88007.4|88064.5|88014.5|88057.4|88007.4|29
1650239740000|2022-04-17 23:55:40|88057.8|88007.8|88055.9|88005.9|88061.6|88011.6|88052.9|88002.9|36
1650239750000|2022-04-17 23:55:50|88056.8|88006.8|88053|88003|88057.4|88007.4|88052.7|88002.7|15
1650239760000|2022-04-17 23:56:00|88053.4|88003.4|88052.1|88002.1|88061.1|88011.1|88049.8|87999.8|41
1650239770000|2022-04-17 23:56:10|88051.9|88001.9|88052|88002|88052.5|88002.5|88051.1|88001.1|21
1650239780000|2022-04-17 23:56:20|88052.3|88002.3|88043|87993|88053.6|88003.6|88040.6|87990.6|53
1650239790000|2022-04-17 23:56:30|88045.1|87995.1|88046.2|87996.2|88046.2|87996.2|88040.8|87990.8|45
1650239800000|2022-04-17 23:56:40|88046.5|87996.5|88043|87993|88046.5|87996.5|88042.2|87992.2|26
1650239810000|2022-04-17 23:56:50|88042.8|87992.8|88039.8|87989.8|88044|87994|88038.5|87988.5|42
1650239820000|2022-04-17 23:57:00|88039.9|87989.9|88045.6|87995.6|88048.9|87998.9|88039.8|87989.8|37
1650239830000|2022-04-17 23:57:10|88045.7|87995.7|88040.9|87990.9|88046.5|87996.5|88040.2|87990.2|30
1650239840000|2022-04-17 23:57:20|88041.3|87991.3|88042.5|87992.5|88042.9|87992.9|88041.3|87991.3|24
1650239850000|2022-04-17 23:57:30|88042.6|87992.6|88042.2|87992.2|88044.1|87994.1|88040|87990|31
1650239860000|2022-04-17 23:57:40|88042.3|87992.3|88044|87994|88045.7|87995.7|88041.4|87991.4|39
1650239870000|2022-04-17 23:57:50|88044.9|87994.9|88052.1|88002.1|88052.5|88002.5|88044.9|87994.9|30
1650239880000|2022-04-17 23:58:00|88052.4|88002.4|88051.6|88001.6|88054|88004|88050.5|88000.5|38
1650239890000|2022-04-17 23:58:10|88051.9|88001.9|88059|88009|88061.1|88011.1|88051.4|88001.4|42
1650239900000|2022-04-17 23:58:20|88062.3|88012.3|88057.6|88007.6|88063.9|88013.9|88052.3|88002.3|51
1650239910000|2022-04-17 23:58:30|88063.9|88013.9|88060.5|88010.5|88067.7|88017.7|88058|88008|26
1650239920000|2022-04-17 23:58:40|88060.6|88010.6|88060.6|88010.6|88060.9|88010.9|88060|88010|27
1650239930000|2022-04-17 23:58:50|88061.2|88011.2|88058.5|88008.5|88063.2|88013.2|88057.5|88007.5|33
1650239940000|2022-04-17 23:59:00|88058|88008|88059.1|88009.1|88060.5|88010.5|88057.7|88007.7|29
1650239950000|2022-04-17 23:59:10|88059|88009|88060.1|88010.1|88060.3|88010.3|88055|88005|41
1650239960000|2022-04-17 23:59:20|88059.6|88009.6|88056.9|88006.9|88059.6|88009.6|88056.4|88006.4|27
1650239970000|2022-04-17 23:59:30|88056.7|88006.7|88060.7|88010.7|88062.6|88012.6|88056.3|88006.3|51
1650239980000|2022-04-17 23:59:40|88060.6|88010.6|88059.1|88009.1|88062.3|88012.3|88058.9|88008.9|27
1650239990000|2022-04-17 23:59:50|88058.8|88008.8|88054.3|88004.3|88058.8|88008.8|88052.9|88002.9|34
1650240000000|2022-04-18 00:00:00|88054.6|88004.6|88031.8|87981.8|88055|88005|88029.3|87979.3|70
1650240010000|2022-04-18 00:00:10|88031.5|87981.5|88034.3|87984.3|88035.9|87985.9|88031.5|87981.5|40
1650240020000|2022-04-18 00:00:20|88034.8|87984.8|88034.7|87984.7|88035.1|87985.1|88034.2|87984.2|28
1650240030000|2022-04-18 00:00:30|88034.6|87984.6|88028.3|87978.3|88035.5|87985.5|88026.8|87976.8|55
1650240040000|2022-04-18 00:00:40|88028.1|87978.1|88030.1|87980.1|88030.8|87980.8|88018.5|87968.5|55
1650240050000|2022-04-18 00:00:50|88030|87980|88030.4|87980.4|88032.5|87982.5|88023.7|87973.7|45
1650240060000|2022-04-18 00:01:00|88030.7|87980.7|88027.8|87977.8|88031.5|87981.5|88024.8|87974.8|45
1650240070000|2022-04-18 00:01:10|88027.7|87977.7|88029.5|87979.5|88036.4|87986.4|88024.8|87974.8|48
1650240080000|2022-04-18 00:01:20|88029.7|87979.7|88033.1|87983.1|88033.1|87983.1|88021|87971|47
1650240090000|2022-04-18 00:01:30|88031.6|87981.6|88028|87978|88032.4|87982.4|88026.9|87976.9|36
1650240100000|2022-04-18 00:01:40|88028.1|87978.1|88031.1|87981.1|88031.1|87981.1|88026.8|87976.8|37
1650240110000|2022-04-18 00:01:50|88031.7|87981.7|88041.6|87991.6|88051.8|88001.8|88025.9|87975.9|68
1650240120000|2022-04-18 00:02:00|88040.7|87990.7|88053.4|88003.4|88055.8|88005.8|88040.7|87990.7|47
1650240130000|2022-04-18 00:02:10|88053.1|88003.1|88050.6|88000.6|88054.2|88004.2|88050.2|88000.2|38
1650240140000|2022-04-18 00:02:20|88050.5|88000.5|88049.5|87999.5|88056.1|88006.1|88048.6|87998.6|55
1650240150000|2022-04-18 00:02:30|88049.2|87999.2|88050.4|88000.4|88051.3|88001.3|88049.2|87999.2|21
1650240160000|2022-04-18 00:02:40|88050.3|88000.3|88051.5|88001.5|88058.3|88008.3|88050.1|88000.1|39
1650240170000|2022-04-18 00:02:50|88051.7|88001.7|88049.3|87999.3|88054.3|88004.3|88046.6|87996.6|45
1650240180000|2022-04-18 00:03:00|88049.8|87999.8|88050.5|88000.5|88050.8|88000.8|88049.5|87999.5|25
1650240190000|2022-04-18 00:03:10|88051.4|88001.4|88052.3|88002.3|88052.4|88002.4|88050.2|88000.2|30
1650240200000|2022-04-18 00:03:20|88052.4|88002.4|88054.5|88004.5|88055.9|88005.9|88052.4|88002.4|30
1650240210000|2022-04-18 00:03:30|88054.4|88004.4|88052.1|88002.1|88056.4|88006.4|88052.1|88002.1|27
1650240220000|2022-04-18 00:03:40|88053.8|88003.8|88061.5|88011.5|88062.5|88012.5|88051.3|88001.3|55
1650240230000|2022-04-18 00:03:50|88060.1|88010.1|88057.4|88007.4|88066.7|88016.7|88054.6|88004.6|52
1650240240000|2022-04-18 00:04:00|88057.9|88007.9|88063.8|88013.8|88063.8|88013.8|88055.2|88005.2|42
1650240250000|2022-04-18 00:04:10|88063.9|88013.9|88069|88019|88069|88019|88058.3|88008.3|44
1650240260000|2022-04-18 00:04:20|88069.7|88019.7|88064.6|88014.6|88069.7|88019.7|88061.6|88011.6|36
1650240270000|2022-04-18 00:04:30|88064.8|88014.8|88058.7|88008.7|88065.1|88015.1|88055.3|88005.3|47
1650240280000|2022-04-18 00:04:40|88058.6|88008.6|88058.3|88008.3|88060.1|88010.1|88058.2|88008.2|29
1650240290000|2022-04-18 00:04:50|88058.9|88008.9|88057.9|88007.9|88058.9|88008.9|88056.9|88006.9|30
1650240300000|2022-04-18 00:05:00|88057.8|88007.8|88057.8|88007.8|88061|88011|88052.3|88002.3|53
1650240310000|2022-04-18 00:05:10|88060.2|88010.2|88060.3|88010.3|88061.3|88011.3|88057.5|88007.5|42
1650240320000|2022-04-18 00:05:20|88060.2|88010.2|88060.2|88010.2|88061.6|88011.6|88056.9|88006.9|31
1650240330000|2022-04-18 00:05:30|88060.1|88010.1|88060.8|88010.8|88062.7|88012.7|88060.1|88010.1|22
1650240340000|2022-04-18 00:05:40|88060.7|88010.7|88060.5|88010.5|88061.2|88011.2|88053.1|88003.1|39
1650240350000|2022-04-18 00:05:50|88059.1|88009.1|88053.7|88003.7|88065.5|88015.5|88052.1|88002.1|34
1650240360000|2022-04-18 00:06:00|88059|88009|88052.5|88002.5|88059.9|88009.9|88050.6|88000.6|62
1650240370000|2022-04-18 00:06:10|88052.8|88002.8|88052.9|88002.9|88055.9|88005.9|88051.9|88001.9|46
1650240380000|2022-04-18 00:06:20|88052.8|88002.8|88056.3|88006.3|88058|88008|88052.3|88002.3|54
1650240390000|2022-04-18 00:06:30|88057.1|88007.1|88055.8|88005.8|88057.3|88007.3|88053.8|88003.8|54
1650240400000|2022-04-18 00:06:40|88055.7|88005.7|88055.3|88005.3|88056.7|88006.7|88054.6|88004.6|40
1650240410000|2022-04-18 00:06:50|88055.5|88005.5|88060.3|88010.3|88062.6|88012.6|88055.4|88005.4|25
1650240420000|2022-04-18 00:07:00|88059.6|88009.6|88057.9|88007.9|88062.1|88012.1|88057.3|88007.3|38
1650240430000|2022-04-18 00:07:10|88058.9|88008.9|88064.4|88014.4|88066.8|88016.8|88058.7|88008.7|45
1650240440000|2022-04-18 00:07:20|88064|88014|88062.2|88012.2|88068.2|88018.2|88062.2|88012.2|27
1650240450000|2022-04-18 00:07:30|88063.4|88013.4|88065.3|88015.3|88067.6|88017.6|88060.4|88010.4|34
1650240460000|2022-04-18 00:07:40|88065.6|88015.6|88057.6|88007.6|88066.4|88016.4|88055.2|88005.2|59
1650240470000|2022-04-18 00:07:50|88057.4|88007.4|88056.2|88006.2|88058.4|88008.4|88051|88001|44
1650240480000|2022-04-18 00:08:00|88056.1|88006.1|88053.7|88003.7|88056.5|88006.5|88052.8|88002.8|34
1650240490000|2022-04-18 00:08:10|88053.8|88003.8|88051.7|88001.7|88054.7|88004.7|88047.4|87997.4|40
1650240500000|2022-04-18 00:08:20|88051|88001|88053.5|88003.5|88054.7|88004.7|88034.5|87984.5|64
1650240510000|2022-04-18 00:08:30|88054.1|88004.1|88052.7|88002.7|88054.7|88004.7|88048.3|87998.3|55
1650240520000|2022-04-18 00:08:40|88050.6|88000.6|88045.1|87995.1|88050.9|88000.9|88044.5|87994.5|65
1650240530000|2022-04-18 00:08:50|88044.8|87994.8|88057.1|88007.1|88058.2|88008.2|88042.6|87992.6|55
1650240540000|2022-04-18 00:09:00|88057.2|88007.2|88055.5|88005.5|88061.3|88011.3|88053.2|88003.2|59
1650240550000|2022-04-18 00:09:10|88054.8|88004.8|88056.5|88006.5|88059.5|88009.5|88051.8|88001.8|55
1650240560000|2022-04-18 00:09:20|88056.1|88006.1|88057.6|88007.6|88059.7|88009.7|88052.2|88002.2|62
1650240570000|2022-04-18 00:09:30|88057.4|88007.4|88054.8|88004.8|88057.4|88007.4|88053.9|88003.9|53
1650240580000|2022-04-18 00:09:40|88055.1|88005.1|88054.9|88004.9|88056.1|88006.1|88051.9|88001.9|53
1650240590000|2022-04-18 00:09:50|88054.6|88004.6|88049|87999|88055.2|88005.2|88045.7|87995.7|53
1650240600000|2022-04-18 00:10:00|88049.1|87999.1|88045.7|87995.7|88049.2|87999.2|88040.8|87990.8|51
1650240610000|2022-04-18 00:10:10|88045.9|87995.9|88043.7|87993.7|88045.9|87995.9|88039.8|87989.8|41
1650240620000|2022-04-18 00:10:20|88042.8|87992.8|88040|87990|88044.3|87994.3|88038.9|87988.9|44
1650240630000|2022-04-18 00:10:30|88039.7|87989.7|88040.1|87990.1|88044.9|87994.9|88036.5|87986.5|52
1650240640000|2022-04-18 00:10:40|88040.6|87990.6|88037.9|87987.9|88041.8|87991.8|88037.2|87987.2|24
1650240650000|2022-04-18 00:10:50|88038|87988|88036.5|87986.5|88038.3|87988.3|88033.7|87983.7|33
1650240660000|2022-04-18 00:11:00|88036.4|87986.4|88040.9|87990.9|88043.1|87993.1|88034|87984|31
1650240670000|2022-04-18 00:11:10|88040.5|87990.5|88039.2|87989.2|88041.6|87991.6|88039|87989|26
1650240680000|2022-04-18 00:11:20|88038.7|87988.7|88035.9|87985.9|88041.7|87991.7|88030|87980|49
1650240690000|2022-04-18 00:11:30|88035.5|87985.5|88038.2|87988.2|88038.4|87988.4|88034.8|87984.8|27
1650240700000|2022-04-18 00:11:40|88037.9|87987.9|88037.6|87987.6|88038.9|87988.9|88037.1|87987.1|20
1650240710000|2022-04-18 00:11:50|88037.5|87987.5|88034.1|87984.1|88039.7|87989.7|88032.6|87982.6|30
1650240720000|2022-04-18 00:12:00|88033.1|87983.1|88036.3|87986.3|88037.5|87987.5|88033.1|87983.1|28
1650240730000|2022-04-18 00:12:10|88036.7|87986.7|88036.7|87986.7|88040.3|87990.3|88035.8|87985.8|31
1650240740000|2022-04-18 00:12:20|88037.3|87987.3|88036.8|87986.8|88038.7|87988.7|88035.8|87985.8|20
1650240750000|2022-04-18 00:12:30|88038|87988|88039.1|87989.1|88039.5|87989.5|88033.9|87983.9|26
1650240760000|2022-04-18 00:12:40|88038.8|87988.8|88037.9|87987.9|88042.6|87992.6|88033.2|87983.2|37
1650240770000|2022-04-18 00:12:50|88037.8|87987.8|88038.7|87988.7|88040.6|87990.6|88036.1|87986.1|46
1650240780000|2022-04-18 00:13:00|88039.6|87989.6|88033|87983|88039.6|87989.6|88032|87982|44
1650240790000|2022-04-18 00:13:10|88032.4|87982.4|88041.6|87991.6|88041.7|87991.7|88032|87982|41
1650240800000|2022-04-18 00:13:20|88040.9|87990.9|88040.8|87990.8|88041.8|87991.8|88037.4|87987.4|34
1650240810000|2022-04-18 00:13:30|88040.7|87990.7|88037.7|87987.7|88040.9|87990.9|88034.7|87984.7|31
1650240820000|2022-04-18 00:13:40|88037.9|87987.9|88037.9|87987.9|88038|87988|88037|87987|18
1650240830000|2022-04-18 00:13:50|88037.6|87987.6|88038.4|87988.4|88041.3|87991.3|88037.6|87987.6|22
1650240840000|2022-04-18 00:14:00|88038.3|87988.3|88034.5|87984.5|88041.7|87991.7|88033.7|87983.7|35
1650240850000|2022-04-18 00:14:10|88035.5|87985.5|88039.8|87989.8|88041.2|87991.2|88033.6|87983.6|27
1650240860000|2022-04-18 00:14:20|88039.1|87989.1|88037.2|87987.2|88039.1|87989.1|88029.2|87979.2|36
1650240870000|2022-04-18 00:14:30|88037.5|87987.5|88036.5|87986.5|88037.5|87987.5|88035.7|87985.7|20
1650240880000|2022-04-18 00:14:40|88036.6|87986.6|88038.8|87988.8|88039.1|87989.1|88036.4|87986.4|20
1650240890000|2022-04-18 00:14:50|88038.3|87988.3|88035.8|87985.8|88038.5|87988.5|88033.2|87983.2|29
1650240900000|2022-04-18 00:15:00|88036.1|87986.1|88036.6|87986.6|88038.5|87988.5|88033.6|87983.6|49
1650240910000|2022-04-18 00:15:10|88036.2|87986.2|88039.2|87989.2|88040.6|87990.6|88036.1|87986.1|44
1650240920000|2022-04-18 00:15:20|88039.8|87989.8|88040.4|87990.4|88046.5|87996.5|88035.3|87985.3|50
1650240930000|2022-04-18 00:15:30|88040.1|87990.1|88042.4|87992.4|88047.8|87997.8|88039.6|87989.6|50
1650240940000|2022-04-18 00:15:40|88043|87993|88044.1|87994.1|88044.7|87994.7|88043|87993|38
1650240950000|2022-04-18 00:15:50|88044.4|87994.4|88043.6|87993.6|88045.6|87995.6|88042.3|87992.3|45
1650240960000|2022-04-18 00:16:00|88043.5|87993.5|88055.1|88005.1|88058.6|88008.6|88043.5|87993.5|56
1650240970000|2022-04-18 00:16:10|88055.4|88005.4|88053.3|88003.3|88059.1|88009.1|88052.5|88002.5|51
1650240980000|2022-04-18 00:16:20|88054.3|88004.3|88056.2|88006.2|88056.5|88006.5|88054.3|88004.3|27
1650240990000|2022-04-18 00:16:30|88056|88006|88054.8|88004.8|88056.1|88006.1|88053.4|88003.4|29
1650241000000|2022-04-18 00:16:40|88054.1|88004.1|88056.6|88006.6|88059.4|88009.4|88050.2|88000.2|43
1650241010000|2022-04-18 00:16:50|88056.2|88006.2|88048.3|87998.3|88056.2|88006.2|88040.6|87990.6|59
1650241020000|2022-04-18 00:17:00|88046.3|87996.3|88072.9|88022.9|88076.7|88026.7|88046.3|87996.3|61
1650241030000|2022-04-18 00:17:10|88072.8|88022.8|88065.1|88015.1|88073.5|88023.5|88064.7|88014.7|26
1650241040000|2022-04-18 00:17:20|88065.7|88015.7|88064.1|88014.1|88071.3|88021.3|88059.7|88009.7|38
1650241050000|2022-04-18 00:17:30|88064|88014|88061.9|88011.9|88064.3|88014.3|88057.8|88007.8|53
1650241060000|2022-04-18 00:17:40|88062.1|88012.1|88063.7|88013.7|88066.8|88016.8|88060.8|88010.8|48
1650241070000|2022-04-18 00:17:50|88063.4|88013.4|88059.9|88009.9|88063.9|88013.9|88058.5|88008.5|52
1650241080000|2022-04-18 00:18:00|88059.7|88009.7|88073.7|88023.7|88078.5|88028.5|88054.9|88004.9|61
1650241090000|2022-04-18 00:18:10|88073.9|88023.9|88077.8|88027.8|88084.4|88034.4|88054|88004|71
1650241100000|2022-04-18 00:18:20|88079.7|88029.7|88080.1|88030.1|88081.5|88031.5|88072.7|88022.7|64
1650241110000|2022-04-18 00:18:30|88079.9|88029.9|88085.4|88035.4|88085.4|88035.4|88071.5|88021.5|66
1650241120000|2022-04-18 00:18:40|88085.6|88035.6|88085.9|88035.9|88121.1|88040|88076.7|87991.1|65
1650241130000|2022-04-18 00:18:50|88085.5|88035.5|88084.7|88034.7|88089.1|88039.1|88084.7|88034.7|43
1650241140000|2022-04-18 00:19:00|88084.8|88034.8|88095.6|88045.6|88097.1|88047.1|88083.1|88033.1|44
1650241150000|2022-04-18 00:19:10|88093.7|88043.7|88095.8|88045.8|88101|88051|88091.1|88041.1|58
1650241160000|2022-04-18 00:19:20|88101.9|88051.9|88091.3|88041.3|88131.5|88052.5|88087.1|88005.9|58
1650241170000|2022-04-18 00:19:30|88091.5|88041.5|88093.9|88043.9|88097.9|88047.9|88090|88040|60
1650241180000|2022-04-18 00:19:40|88094.1|88044.1|88099.1|88049.1|88099.8|88049.8|88093.6|88043.6|50
1650241190000|2022-04-18 00:19:50|88100.4|88050.4|88095.2|88045.2|88100.5|88050.5|88094.2|88044.2|58
1650241200000|2022-04-18 00:20:00|88096|88046|88098.4|88048.4|88103.9|88053.9|88093.8|88043.8|58
1650241210000|2022-04-18 00:20:10|88097.5|88047.5|88096.5|88046.5|88103.7|88053.7|88093.6|88043.6|59
1650241220000|2022-04-18 00:20:20|88096.3|88046.3|88104.2|88054.2|88104.6|88054.6|88094.3|88044.3|61
1650241230000|2022-04-18 00:20:30|88103.7|88053.7|88104.3|88054.3|88106.5|88056.5|88100.6|88050.6|66
1650241240000|2022-04-18 00:20:40|88104|88054|88108|88058|88113.3|88063.3|88104|88054|29
1650241250000|2022-04-18 00:20:50|88107.5|88057.5|88107.3|88057.3|88108.8|88058.8|88104.5|88054.5|27
1650241260000|2022-04-18 00:21:00|88107.7|88057.7|88104.8|88054.8|88108.1|88058.1|88104.8|88054.8|31
1650241270000|2022-04-18 00:21:10|88106.1|88056.1|88105.6|88055.6|88106.9|88056.9|88105.2|88055.2|21
1650241280000|2022-04-18 00:21:20|88105.2|88055.2|88109.4|88059.4|88109.4|88059.4|88098.2|88048.2|39
1650241290000|2022-04-18 00:21:30|88106.2|88056.2|88102.6|88052.6|88106.2|88056.2|88098.7|88048.7|39
1650241300000|2022-04-18 00:21:40|88103.2|88053.2|88110|88060|88110.2|88060.2|88102.2|88052.2|29
1650241310000|2022-04-18 00:21:50|88110.4|88060.4|88109.5|88059.5|88112.5|88062.5|88108.4|88058.4|27
1650241320000|2022-04-18 00:22:00|88109.4|88059.4|88112.7|88062.7|88119.2|88069.2|88108.3|88058.3|49
1650241330000|2022-04-18 00:22:10|88112.6|88062.6|88117.2|88067.2|88122.2|88072.2|88103.4|88053.4|52
1650241340000|2022-04-18 00:22:20|88117.5|88067.5|88117.9|88067.9|88119.3|88069.3|88114.1|88064.1|24
1650241350000|2022-04-18 00:22:30|88117.8|88067.8|88115.8|88065.8|88118.3|88068.3|88114.5|88064.5|24
1650241360000|2022-04-18 00:22:40|88116.5|88066.5|88116.6|88066.6|88116.7|88066.7|88114.5|88064.5|30
1650241370000|2022-04-18 00:22:50|88116|88066|88120|88070|88121.5|88071.5|88113.3|88063.3|41
1650241380000|2022-04-18 00:23:00|88109.9|88059.9|88110.5|88060.5|88122.9|88072.9|88109.6|88059.6|40
1650241390000|2022-04-18 00:23:10|88112|88062|88102.5|88052.5|88112|88062|88098.7|88048.7|58
1650241400000|2022-04-18 00:23:20|88104.7|88054.7|88100.2|88050.2|88105.3|88055.3|88098.5|88048.5|57
1650241410000|2022-04-18 00:23:30|88100.8|88050.8|88095.8|88045.8|88102.5|88052.5|88095.3|88045.3|39
1650241420000|2022-04-18 00:23:40|88096.1|88046.1|88093.4|88043.4|88098.9|88048.9|88087.3|88037.3|51
1650241430000|2022-04-18 00:23:50|88093.5|88043.5|88090.8|88040.8|88093.5|88043.5|88085.9|88035.9|49
1650241440000|2022-04-18 00:24:00|88091.4|88041.4|88097.4|88047.4|88097.6|88047.6|88088.8|88038.8|45
1650241450000|2022-04-18 00:24:10|88096.5|88046.5|88099.4|88049.4|88101.3|88051.3|88094.6|88044.6|32
1650241460000|2022-04-18 00:24:20|88099.2|88049.2|88099.9|88049.9|88101|88051|88098.2|88048.2|35
1650241470000|2022-04-18 00:24:30|88100|88050|88099.5|88049.5|88102.4|88052.4|88097.9|88047.9|34
1650241480000|2022-04-18 00:24:40|88099.3|88049.3|88095.4|88045.4|88101.7|88051.7|88091.6|88041.6|37
1650241490000|2022-04-18 00:24:50|88095.7|88045.7|88088.4|88038.4|88095.7|88045.7|88087.5|88037.5|41
1650241500000|2022-04-18 00:25:00|88087.7|88037.7|88093.7|88043.7|88095.3|88045.3|88079.5|88029.5|53
1650241510000|2022-04-18 00:25:10|88096.4|88046.4|88095.1|88045.1|88101.1|88051.1|88091.2|88041.2|44
1650241520000|2022-04-18 00:25:20|88094|88044|88096.5|88046.5|88097.5|88047.5|88093|88043|46
1650241530000|2022-04-18 00:25:30|88096.1|88046.1|88101.8|88051.8|88106.2|88056.2|88096|88046|56
1650241540000|2022-04-18 00:25:40|88100.4|88050.4|88099.2|88049.2|88104.2|88054.2|88095.8|88045.8|52
1650241550000|2022-04-18 00:25:50|88099.9|88049.9|88104.5|88054.5|88108.5|88058.5|88098.3|88048.3|50
1650241560000|2022-04-18 00:26:00|88104.4|88054.4|88116.2|88066.2|88117.6|88067.6|88104.2|88054.2|47
1650241570000|2022-04-18 00:26:10|88115.4|88065.4|88112.4|88062.4|88117.8|88067.8|88112.4|88062.4|40
1650241580000|2022-04-18 00:26:20|88112.2|88062.2|88110.4|88060.4|88113.4|88063.4|88107.6|88057.6|35
1650241590000|2022-04-18 00:26:30|88115.6|88065.6|88111.7|88061.7|88116.5|88066.5|88110.1|88060.1|35
1650241600000|2022-04-18 00:26:40|88112.2|88062.2|88112.8|88062.8|88113.8|88063.8|88108.6|88058.6|37
1650241610000|2022-04-18 00:26:50|88113.5|88063.5|88115.5|88065.5|88122.2|88072.2|88110.7|88060.7|44
1650241620000|2022-04-18 00:27:00|88115.4|88065.4|88112|88062|88120.1|88070.1|88105.9|88055.9|54
1650241630000|2022-04-18 00:27:10|88112.7|88062.7|88105.9|88055.9|88112.7|88062.7|88105.8|88055.8|42
1650241640000|2022-04-18 00:27:20|88106.8|88056.8|88112.9|88062.9|88113.6|88063.6|88104.9|88054.9|45
1650241650000|2022-04-18 00:27:30|88113.1|88063.1|88107.7|88057.7|88113.1|88063.1|88107|88057|28
1650241660000|2022-04-18 00:27:40|88101.7|88051.7|88101.4|88051.4|88101.7|88051.7|88099.2|88049.2|24
1650241670000|2022-04-18 00:27:50|88103.2|88053.2|88104.8|88054.8|88107.3|88057.3|88101.5|88051.5|37
1650241680000|2022-04-18 00:28:00|88104.9|88054.9|88106.1|88056.1|88106.3|88056.3|88103.5|88053.5|29
1650241690000|2022-04-18 00:28:10|88106.5|88056.5|88109.5|88059.5|88114.6|88064.6|88106.5|88056.5|41
1650241700000|2022-04-18 00:28:20|88108.8|88058.8|88109.5|88059.5|88110.6|88060.6|88108|88058|30
1650241710000|2022-04-18 00:28:30|88109.8|88059.8|88114.8|88064.8|88115.3|88065.3|88109|88059|44
1650241720000|2022-04-18 00:28:40|88114.4|88064.4|88115.8|88065.8|88117.4|88067.4|88114|88064|30
1650241730000|2022-04-18 00:28:50|88116|88066|88112.5|88062.5|88116.5|88066.5|88110.6|88060.6|42
1650241740000|2022-04-18 00:29:00|88112|88062|88114.4|88064.4|88114.7|88064.7|88111.2|88061.2|27
1650241750000|2022-04-18 00:29:10|88114|88064|88115.6|88065.6|88117|88067|88105.5|88055.5|34
1650241760000|2022-04-18 00:29:20|88115.1|88065.1|88113.3|88063.3|88115.6|88065.6|88106.9|88056.9|33
1650241770000|2022-04-18 00:29:30|88114.1|88064.1|88114.3|88064.3|88118.4|88068.4|88108.3|88058.3|37
1650241780000|2022-04-18 00:29:40|88114.2|88064.2|88112.2|88062.2|88119.2|88069.2|88111.6|88061.6|33
1650241790000|2022-04-18 00:29:50|88112.1|88062.1|88108.2|88058.2|88112.4|88062.4|88105.3|88055.3|31
1650241800000|2022-04-18 00:30:00|88104.3|88054.3|88099.2|88049.2|88105.8|88055.8|88098.6|88048.6|52
1650241810000|2022-04-18 00:30:10|88099.4|88049.4|88105.4|88055.4|88107.1|88057.1|88097|88047|63
1650241820000|2022-04-18 00:30:20|88105.6|88055.6|88103.2|88053.2|88107|88057|88102.6|88052.6|42
1650241830000|2022-04-18 00:30:30|88103.1|88053.1|88106.5|88056.5|88112.7|88062.7|88102.5|88052.5|38
1650241840000|2022-04-18 00:30:40|88106.3|88056.3|88109.4|88059.4|88110.5|88060.5|88106.3|88056.3|39
1650241850000|2022-04-18 00:30:50|88109.5|88059.5|88106.3|88056.3|88109.6|88059.6|88106.3|88056.3|43
1650241860000|2022-04-18 00:31:00|88105.6|88055.6|88106.1|88056.1|88106.6|88056.6|88105.5|88055.5|29
1650241870000|2022-04-18 00:31:10|88106.3|88056.3|88099.8|88049.8|88106.4|88056.4|88096.7|88046.7|29
1650241880000|2022-04-18 00:31:20|88099|88049|88103.2|88053.2|88103.2|88053.2|88098.9|88048.9|34
1650241890000|2022-04-18 00:31:30|88103.7|88053.7|88105.8|88055.8|88110.4|88060.4|88102.3|88052.3|41
1650241900000|2022-04-18 00:31:40|88105.3|88055.3|88106.6|88056.6|88106.7|88056.7|88103.1|88053.1|43
1650241910000|2022-04-18 00:31:50|88106.8|88056.8|88105.9|88055.9|88106.8|88056.8|88104.5|88054.5|23
1650241920000|2022-04-18 00:32:00|88106.1|88056.1|88115.5|88065.5|88115.9|88065.9|88105.3|88055.3|33
1650241930000|2022-04-18 00:32:10|88115.8|88065.8|88110.2|88060.2|88115.8|88065.8|88109|88059|36
1650241940000|2022-04-18 00:32:20|88109.7|88059.7|88105.7|88055.7|88111.3|88061.3|88103.8|88053.8|40
1650241950000|2022-04-18 00:32:30|88105.8|88055.8|88107.5|88057.5|88107.5|88057.5|88104.6|88054.6|28
1650241960000|2022-04-18 00:32:40|88107|88057|88108|88058|88110|88060|88106|88056|34
1650241970000|2022-04-18 00:32:50|88107.5|88057.5|88104.5|88054.5|88108.9|88058.9|88101.3|88051.3|30
1650241980000|2022-04-18 00:33:00|88104.6|88054.6|88104.2|88054.2|88105.1|88055.1|88102.7|88052.7|30
1650241990000|2022-04-18 00:33:10|88104.3|88054.3|88103.8|88053.8|88105.4|88055.4|88101.3|88051.3|38
1650242000000|2022-04-18 00:33:20|88103.7|88053.7|88109.5|88059.5|88110.7|88060.7|88103.7|88053.7|30
1650242010000|2022-04-18 00:33:30|88110.4|88060.4|88110.3|88060.3|88111.4|88061.4|88109.4|88059.4|27
1650242020000|2022-04-18 00:33:40|88108.3|88058.3|88108.6|88058.6|88109.9|88059.9|88107.3|88057.3|35
1650242030000|2022-04-18 00:33:50|88110|88060|88109.3|88059.3|88110.8|88060.8|88109|88059|31
1650242040000|2022-04-18 00:34:00|88110.2|88060.2|88110.2|88060.2|88110.2|88060.2|88106.5|88056.5|37
1650242050000|2022-04-18 00:34:10|88114.4|88064.4|88113.8|88063.8|88115.4|88065.4|88111|88061|28
1650242060000|2022-04-18 00:34:20|88113.9|88063.9|88113.1|88063.1|88114.6|88064.6|88112.2|88062.2|24
1650242070000|2022-04-18 00:34:30|88113.4|88063.4|88111.1|88061.1|88113.6|88063.6|88108.9|88058.9|34
1650242080000|2022-04-18 00:34:40|88110.5|88060.5|88112.8|88062.8|88113.8|88063.8|88109.1|88059.1|37
1650242090000|2022-04-18 00:34:50|88114.3|88064.3|88113.7|88063.7|88114.3|88064.3|88109.4|88059.4|33
1650242100000|2022-04-18 00:35:00|88112.9|88062.9|88110.5|88060.5|88114|88064|88104.1|88054.1|48
1650242110000|2022-04-18 00:35:10|88109.6|88059.6|88108.9|88058.9|88110.1|88060.1|88107.6|88057.6|35
1650242120000|2022-04-18 00:35:20|88109.1|88059.1|88108.1|88058.1|88109.2|88059.2|88105.4|88055.4|44
1650242130000|2022-04-18 00:35:30|88107.9|88057.9|88108.1|88058.1|88109.2|88059.2|88107.8|88057.8|32
1650242140000|2022-04-18 00:35:40|88111.1|88061.1|88111.6|88061.6|88113.7|88063.7|88110.7|88060.7|36
1650242150000|2022-04-18 00:35:50|88112.8|88062.8|88120.5|88070.5|88125.2|88075.2|88112.8|88062.8|47
1650242160000|2022-04-18 00:36:00|88120.2|88070.2|88119.7|88069.7|88122.8|88072.8|88118.9|88068.9|38
1650242170000|2022-04-18 00:36:10|88119.8|88069.8|88118.8|88068.8|88119.8|88069.8|88116.8|88066.8|29
1650242180000|2022-04-18 00:36:20|88118.7|88068.7|88116.2|88066.2|88119.5|88069.5|88115.3|88065.3|42
1650242190000|2022-04-18 00:36:30|88116.4|88066.4|88113.7|88063.7|88116.4|88066.4|88112.3|88062.3|35
1650242200000|2022-04-18 00:36:40|88113.5|88063.5|88117.2|88067.2|88118.5|88068.5|88113.3|88063.3|27
1650242210000|2022-04-18 00:36:50|88116.6|88066.6|88110.2|88060.2|88117.5|88067.5|88108.6|88058.6|36
1650242220000|2022-04-18 00:37:00|88110.4|88060.4|88108.1|88058.1|88113.8|88063.8|88106.6|88056.6|35
1650242230000|2022-04-18 00:37:10|88107.9|88057.9|88104.6|88054.6|88109.6|88059.6|88104.3|88054.3|37
1650242240000|2022-04-18 00:37:20|88104.5|88054.5|88108.6|88058.6|88108.7|88058.7|88104.5|88054.5|32
1650242250000|2022-04-18 00:37:30|88108.3|88058.3|88104.3|88054.3|88108.3|88058.3|88104.3|88054.3|19
1650242260000|2022-04-18 00:37:40|88104.6|88054.6|88106.8|88056.8|88106.9|88056.9|88104.6|88054.6|27
1650242270000|2022-04-18 00:37:50|88106.7|88056.7|88104.7|88054.7|88108.4|88058.4|88104.1|88054.1|17
1650242280000|2022-04-18 00:38:00|88106.7|88056.7|88106|88056|88106.8|88056.8|88104.7|88054.7|24
1650242290000|2022-04-18 00:38:10|88105.8|88055.8|88105.6|88055.6|88107.6|88057.6|88103.6|88053.6|43
1650242300000|2022-04-18 00:38:20|88105.5|88055.5|88107.1|88057.1|88107.2|88057.2|88105.4|88055.4|21
1650242310000|2022-04-18 00:38:30|88107.3|88057.3|88110.3|88060.3|88112.1|88062.1|88106.8|88056.8|33
1650242320000|2022-04-18 00:38:40|88110.2|88060.2|88104.2|88054.2|88111.4|88061.4|88101.8|88051.8|22
1650242330000|2022-04-18 00:38:50|88105.1|88055.1|88110.1|88060.1|88117.5|88067.5|88105.1|88055.1|46
1650242340000|2022-04-18 00:39:00|88110.2|88060.2|88124.8|88074.8|88129.5|88079.5|88110.2|88060.2|50
1650242350000|2022-04-18 00:39:10|88123.9|88073.9|88124|88074|88125|88075|88122|88072|31
1650242360000|2022-04-18 00:39:20|88124.2|88074.2|88120|88070|88125.6|88075.6|88115.4|88065.4|59
1650242370000|2022-04-18 00:39:30|88120.1|88070.1|88122.1|88072.1|88126.5|88076.5|88119.3|88069.3|43
1650242380000|2022-04-18 00:39:40|88122.4|88072.4|88125.7|88075.7|88125.8|88075.8|88122.2|88072.2|48
1650242390000|2022-04-18 00:39:50|88125.6|88075.6|88130.9|88080.9|88133.2|88083.2|88123.4|88073.4|60
1650242400000|2022-04-18 00:40:00|88131|88081|88122.4|88072.4|88131|88081|88120|88070|52
1650242410000|2022-04-18 00:40:10|88123.5|88073.5|88126.7|88076.7|88126.7|88076.7|88121.3|88071.3|36
1650242420000|2022-04-18 00:40:20|88124.7|88074.7|88124.1|88074.1|88125|88075|88122.7|88072.7|41
1650242430000|2022-04-18 00:40:30|88124.2|88074.2|88126.7|88076.7|88129.2|88079.2|88123.8|88073.8|27
1650242440000|2022-04-18 00:40:40|88127.7|88077.7|88141.6|88091.6|88148.4|88098.4|88127.6|88077.6|53
1650242450000|2022-04-18 00:40:50|88140|88090|88142.3|88092.3|88147.3|88097.3|88139.2|88089.2|74
1650242460000|2022-04-18 00:41:00|88142.5|88092.5|88145.7|88095.7|88146.2|88096.2|88139.4|88089.4|65
1650242470000|2022-04-18 00:41:10|88144.4|88094.4|88143.7|88093.7|88146.7|88096.7|88141.7|88091.7|64
1650242480000|2022-04-18 00:41:20|88144|88094|88163.7|88113.7|88166|88116|88142|88092|72
1650242490000|2022-04-18 00:41:30|88164|88114|88163.2|88113.2|88164.6|88114.6|88158.4|88108.4|55
1650242500000|2022-04-18 00:41:40|88163.1|88113.1|88155.8|88105.8|88164.7|88114.7|88154.5|88104.5|56
1650242510000|2022-04-18 00:41:50|88154.2|88104.2|88155.3|88105.3|88156.9|88106.9|88151.2|88101.2|62
1650242520000|2022-04-18 00:42:00|88154|88104|88170.9|88120.9|88175.1|88125.1|88154|88104|53
1650242530000|2022-04-18 00:42:10|88171.6|88121.6|88173.6|88123.6|88174.7|88124.7|88167.4|88117.4|63
1650242540000|2022-04-18 00:42:20|88173.7|88123.7|88173.1|88123.1|88176.8|88126.8|88171.4|88121.4|50
1650242550000|2022-04-18 00:42:30|88170|88120|88178.4|88128.4|88179.9|88129.9|88170|88120|51
1650242560000|2022-04-18 00:42:40|88178.6|88128.6|88183.3|88133.3|88183.6|88133.6|88175.2|88125.2|52
1650242570000|2022-04-18 00:42:50|88183.2|88133.2|88183.7|88133.7|88194.3|88144.3|88183.2|88133.2|49
1650242580000|2022-04-18 00:43:00|88183.6|88133.6|88176.2|88126.2|88190|88140|88175.4|88125.4|53
1650242590000|2022-04-18 00:43:10|88176.3|88126.3|88176.5|88126.5|88180.5|88130.5|88175.3|88125.3|50
1650242600000|2022-04-18 00:43:20|88176.1|88126.1|88172.9|88122.9|88180.8|88130.8|88172|88122|39
1650242610000|2022-04-18 00:43:30|88173.1|88123.1|88166.6|88116.6|88174.6|88124.6|88165.6|88115.6|54
1650242620000|2022-04-18 00:43:40|88166.9|88116.9|88179.8|88129.8|88181.6|88131.6|88164.9|88114.9|63
1650242630000|2022-04-18 00:43:50|88179.7|88129.7|88171.6|88121.6|88180.1|88130.1|88170.3|88120.3|39
1650242640000|2022-04-18 00:44:00|88170.9|88120.9|88175.1|88125.1|88176.9|88126.9|88170.3|88120.3|42
1650242650000|2022-04-18 00:44:10|88174.9|88124.9|88174.5|88124.5|88175.7|88125.7|88172.7|88122.7|43
1650242660000|2022-04-18 00:44:20|88174.6|88124.6|88166.8|88116.8|88179.2|88129.2|88166.8|88116.8|36
1650242670000|2022-04-18 00:44:30|88168.9|88118.9|88161.1|88111.1|88170.1|88120.1|88158.4|88108.4|42
1650242680000|2022-04-18 00:44:40|88159.9|88109.9|88167.7|88117.7|88169.8|88119.8|88159.9|88109.9|37
1650242690000|2022-04-18 00:44:50|88168.7|88118.7|88169.5|88119.5|88172.4|88122.4|88166.2|88116.2|47
1650242700000|2022-04-18 00:45:00|88169.7|88119.7|88174.8|88124.8|88177.9|88127.9|88169|88119|49
1650242710000|2022-04-18 00:45:10|88175.1|88125.1|88164.6|88114.6|88176.7|88126.7|88163.4|88113.4|47
1650242720000|2022-04-18 00:45:20|88164.8|88114.8|88163.5|88113.5|88171.9|88121.9|88161.4|88111.4|44
1650242730000|2022-04-18 00:45:30|88163.1|88113.1|88159.6|88109.6|88164.8|88114.8|88156.1|88106.1|45
1650242740000|2022-04-18 00:45:40|88159.4|88109.4|88160.5|88110.5|88166.7|88116.7|88159.4|88109.4|48
1650242750000|2022-04-18 00:45:50|88162.9|88112.9|88175.1|88125.1|88176|88126|88162.3|88112.3|51
1650242760000|2022-04-18 00:46:00|88174.3|88124.3|88162.9|88112.9|88174.7|88124.7|88162|88112|53
1650242770000|2022-04-18 00:46:10|88162.6|88112.6|88150.2|88100.2|88163.1|88113.1|88150.2|88100.2|49
1650242780000|2022-04-18 00:46:20|88150.7|88100.7|88166.3|88116.3|88168.1|88118.1|88149.1|88099.1|54
1650242790000|2022-04-18 00:46:30|88173.1|88123.1|88167.9|88117.9|88173.1|88123.1|88166.4|88116.4|55
1650242800000|2022-04-18 00:46:40|88167.8|88117.8|88169.5|88119.5|88170.5|88120.5|88167.1|88117.1|50
1650242810000|2022-04-18 00:46:50|88169.3|88119.3|88168.9|88118.9|88172|88122|88168.3|88118.3|38
1650242820000|2022-04-18 00:47:00|88169|88119|88165.4|88115.4|88170.9|88120.9|88161.8|88111.8|29
1650242830000|2022-04-18 00:47:10|88165.6|88115.6|88166.9|88116.9|88168.2|88118.2|88163.7|88113.7|39
1650242840000|2022-04-18 00:47:20|88166.6|88116.6|88169.1|88119.1|88169.1|88119.1|88164|88114|20
1650242850000|2022-04-18 00:47:30|88168.4|88118.4|88160.1|88110.1|88169.1|88119.1|88154|88104|35
1650242860000|2022-04-18 00:47:40|88160|88110|88156.8|88106.8|88160.8|88110.8|88154.2|88104.2|37
1650242870000|2022-04-18 00:47:50|88156.6|88106.6|88154.9|88104.9|88156.6|88106.6|88153.9|88103.9|46
1650242880000|2022-04-18 00:48:00|88155|88105|88152.1|88102.1|88155|88105|88152.1|88102.1|39
1650242890000|2022-04-18 00:48:10|88151.8|88101.8|88154.6|88104.6|88155.8|88105.8|88151.5|88101.5|33
1650242900000|2022-04-18 00:48:20|88155.5|88105.5|88154.9|88104.9|88156.1|88106.1|88151.3|88101.3|43
1650242910000|2022-04-18 00:48:30|88152.4|88102.4|88154.4|88104.4|88155.7|88105.7|88149|88099|43
1650242920000|2022-04-18 00:48:40|88152.4|88102.4|88154.8|88104.8|88159.3|88109.3|88152.3|88102.3|52
1650242930000|2022-04-18 00:48:50|88154.7|88104.7|88156.9|88106.9|88157.2|88107.2|88154.3|88104.3|30
1650242940000|2022-04-18 00:49:00|88156.8|88106.8|88158.6|88108.6|88158.6|88108.6|88151.3|88101.3|44
1650242950000|2022-04-18 00:49:10|88158.4|88108.4|88155.6|88105.6|88158.5|88108.5|88154.7|88104.7|35
1650242960000|2022-04-18 00:49:20|88156.5|88106.5|88150.4|88100.4|88157.5|88107.5|88149.4|88099.4|38
1650242970000|2022-04-18 00:49:30|88149.1|88099.1|88150.9|88100.9|88154.8|88104.8|88148.7|88098.7|44
1650242980000|2022-04-18 00:49:40|88151.4|88101.4|88153.9|88103.9|88154.9|88104.9|88150.2|88100.2|39
1650242990000|2022-04-18 00:49:50|88154.2|88104.2|88153.6|88103.6|88154.5|88104.5|88151.9|88101.9|41
1650243000000|2022-04-18 00:50:00|88154|88104|88158.7|88108.7|88158.9|88108.9|88153|88103|37
1650243010000|2022-04-18 00:50:10|88158.6|88108.6|88162.4|88112.4|88164.4|88114.4|88156.1|88106.1|47
1650243020000|2022-04-18 00:50:20|88162.2|88112.2|88162.4|88112.4|88164|88114|88160|88110|43
1650243030000|2022-04-18 00:50:30|88162.3|88112.3|88160.6|88110.6|88163.2|88113.2|88157.4|88107.4|51
1650243040000|2022-04-18 00:50:40|88161.1|88111.1|88164.9|88114.9|88169.7|88119.7|88160.7|88110.7|54
1650243050000|2022-04-18 00:50:50|88164.7|88114.7|88180.9|88130.9|88182.8|88132.8|88164.7|88114.7|58
1650243060000|2022-04-18 00:51:00|88180.5|88130.5|88184.9|88134.9|88185|88135|88179.1|88129.1|64
1650243070000|2022-04-18 00:51:10|88184.2|88134.2|88186.9|88136.9|88196.3|88146.3|88181.2|88131.2|69
1650243080000|2022-04-18 00:51:20|88187.2|88137.2|88187.2|88137.2|88195.8|88145.8|88182.6|88132.6|69
1650243090000|2022-04-18 00:51:30|88186.7|88136.7|88189.3|88139.3|88194.7|88144.7|88184|88134|53
1650243100000|2022-04-18 00:51:40|88186|88136|88189.5|88139.5|88193.4|88143.4|88183.7|88133.7|69
1650243110000|2022-04-18 00:51:50|88189.2|88139.2|88192.5|88142.5|88196.3|88146.3|88186.2|88136.2|72
1650243120000|2022-04-18 00:52:00|88191.4|88141.4|88184.1|88134.1|88191.6|88141.6|88183.9|88133.9|54
1650243130000|2022-04-18 00:52:10|88184|88134|88182.8|88132.8|88186.8|88136.8|88182.1|88132.1|39
1650243140000|2022-04-18 00:52:20|88182.9|88132.9|88177|88127|88182.9|88132.9|88174.5|88124.5|66
1650243150000|2022-04-18 00:52:30|88176.9|88126.9|88169.5|88119.5|88179.8|88129.8|88167.9|88117.9|66
1650243160000|2022-04-18 00:52:40|88169|88119|88177.4|88127.4|88177.4|88127.4|88165.6|88115.6|44
1650243170000|2022-04-18 00:52:50|88177.6|88127.6|88165.3|88115.3|88178.3|88128.3|88165.3|88115.3|42
1650243180000|2022-04-18 00:53:00|88165.4|88115.4|88161.7|88111.7|88165.9|88115.9|88161.6|88111.6|39
1650243190000|2022-04-18 00:53:10|88161.9|88111.9|88154.8|88104.8|88163.9|88113.9|88152.5|88102.5|46
1650243200000|2022-04-18 00:53:20|88155.5|88105.5|88162.7|88112.7|88164.1|88114.1|88148.6|88098.6|50
1650243210000|2022-04-18 00:53:30|88163.4|88113.4|88158.1|88108.1|88163.7|88113.7|88156.8|88106.8|42
1650243220000|2022-04-18 00:53:40|88158.2|88108.2|88161.8|88111.8|88161.8|88111.8|88156|88106|25
1650243230000|2022-04-18 00:53:50|88161.7|88111.7|88155.5|88105.5|88162.3|88112.3|88154.2|88104.2|44
1650243240000|2022-04-18 00:54:00|88156.6|88106.6|88151.6|88101.6|88156.6|88106.6|88151.1|88101.1|28
1650243250000|2022-04-18 00:54:10|88150.9|88100.9|88149.5|88099.5|88155.8|88105.8|88149.1|88099.1|34
1650243260000|2022-04-18 00:54:20|88149.3|88099.3|88154.8|88104.8|88155.5|88105.5|88149.3|88099.3|40
1650243270000|2022-04-18 00:54:30|88154.6|88104.6|88158.8|88108.8|88160.6|88110.6|88153|88103|43
1650243280000|2022-04-18 00:54:40|88158.9|88108.9|88155|88105|88158.9|88108.9|88154.3|88104.3|38
1650243290000|2022-04-18 00:54:50|88157.3|88107.3|88149|88099|88161.8|88111.8|88148.3|88098.3|62
1650243300000|2022-04-18 00:55:00|88146.7|88096.7|88132.7|88082.7|88149.2|88099.2|88132.7|88082.7|67
1650243310000|2022-04-18 00:55:10|88132.2|88082.2|88131.4|88081.4|88134.1|88084.1|88130.9|88080.9|58
1650243320000|2022-04-18 00:55:20|88133.1|88083.1|88131.4|88081.4|88133.1|88083.1|88124.4|88074.4|59
1650243330000|2022-04-18 00:55:30|88130.7|88080.7|88133.6|88083.6|88134.4|88084.4|88125.2|88075.2|64
1650243340000|2022-04-18 00:55:40|88133.2|88083.2|88131.1|88081.1|88135.2|88085.2|88131.1|88081.1|39
1650243350000|2022-04-18 00:55:50|88131.2|88081.2|88131.3|88081.3|88133.4|88083.4|88129.9|88079.9|51
1650243360000|2022-04-18 00:56:00|88131.4|88081.4|88137.6|88087.6|88142.2|88092.2|88131.2|88081.2|56
1650243370000|2022-04-18 00:56:10|88137.5|88087.5|88135.8|88085.8|88138.2|88088.2|88135.5|88085.5|48
1650243380000|2022-04-18 00:56:20|88136.2|88086.2|88138.3|88088.3|88139.4|88089.4|88136|88086|43
1650243390000|2022-04-18 00:56:30|88138.4|88088.4|88125.4|88075.4|88138.4|88088.4|88124.4|88074.4|46
1650243400000|2022-04-18 00:56:40|88125.1|88075.1|88123.2|88073.2|88127.6|88077.6|88122.7|88072.7|49
1650243410000|2022-04-18 00:56:50|88123|88073|88123.1|88073.1|88124.3|88074.3|88122.2|88072.2|27
1650243420000|2022-04-18 00:57:00|88122|88072|88125.3|88075.3|88127.2|88077.2|88121.3|88071.3|46
1650243430000|2022-04-18 00:57:10|88125.6|88075.6|88127.3|88077.3|88130.1|88080.1|88125.3|88075.3|50
1650243440000|2022-04-18 00:57:20|88127.2|88077.2|88129.2|88079.2|88135.3|88085.3|88127|88077|51
1650243450000|2022-04-18 00:57:30|88129.6|88079.6|88125.6|88075.6|88129.6|88079.6|88124.7|88074.7|52
1650243460000|2022-04-18 00:57:40|88125.8|88075.8|88126.2|88076.2|88126.4|88076.4|88124.8|88074.8|53
1650243470000|2022-04-18 00:57:50|88126.3|88076.3|88128.2|88078.2|88128.2|88078.2|88124.6|88074.6|39
1650243480000|2022-04-18 00:58:00|88128.5|88078.5|88128.8|88078.8|88131.3|88081.3|88127.3|88077.3|56
1650243490000|2022-04-18 00:58:10|88127.8|88077.8|88131.7|88081.7|88135.5|88085.5|88127.7|88077.7|47
1650243500000|2022-04-18 00:58:20|88129.9|88079.9|88129.1|88079.1|88132.9|88082.9|88127.6|88077.6|52
1650243510000|2022-04-18 00:58:30|88129|88079|88132|88082|88133.2|88083.2|88128.2|88078.2|47
1650243520000|2022-04-18 00:58:40|88130.8|88080.8|88131.3|88081.3|88138.5|88088.5|88130.1|88080.1|49
1650243530000|2022-04-18 00:58:50|88131.8|88081.8|88129.6|88079.6|88131.8|88081.8|88129.3|88079.3|25
1650243540000|2022-04-18 00:59:00|88129.7|88079.7|88121.1|88071.1|88132.2|88082.2|88119.7|88069.7|46
1650243550000|2022-04-18 00:59:10|88120.9|88070.9|88118.6|88068.6|88121.8|88071.8|88118.5|88068.5|44
1650243560000|2022-04-18 00:59:20|88119.1|88069.1|88115.9|88065.9|88119.7|88069.7|88108.7|88058.7|57
1650243570000|2022-04-18 00:59:30|88115.8|88065.8|88118.7|88068.7|88118.7|88068.7|88114|88064|38
1650243580000|2022-04-18 00:59:40|88117.9|88067.9|88118.8|88068.8|88120|88070|88116.8|88066.8|32
1650243590000|2022-04-18 00:59:50|88119.4|88069.4|88122.2|88072.2|88123|88073|88118.4|88068.4|43
1650243600000|2022-04-18 01:00:00|88121.7|88071.7|88120.6|88070.6|88124.7|88074.7|88118|88068|41
1650243610000|2022-04-18 01:00:10|88120.8|88070.8|88121.9|88071.9|88122.9|88072.9|88120.1|88070.1|46
1650243620000|2022-04-18 01:00:20|88122|88072|88118.9|88068.9|88122.3|88072.3|88118.4|88068.4|47
1650243630000|2022-04-18 01:00:30|88118.7|88068.7|88118.4|88068.4|88121.1|88071.1|88117.8|88067.8|40
1650243640000|2022-04-18 01:00:40|88118.2|88068.2|88122.7|88072.7|88123.4|88073.4|88118.2|88068.2|30
1650243650000|2022-04-18 01:00:50|88123.6|88073.6|88125.5|88075.5|88128.6|88078.6|88122.4|88072.4|54
1650243660000|2022-04-18 01:01:00|88125.1|88075.1|88125.9|88075.9|88126.4|88076.4|88125.1|88075.1|35
1650243670000|2022-04-18 01:01:10|88126.2|88076.2|88129.2|88079.2|88132.7|88082.7|88126.2|88076.2|39
1650243680000|2022-04-18 01:01:20|88129.4|88079.4|88138.5|88088.5|88139.5|88089.5|88128.5|88078.5|42
1650243690000|2022-04-18 01:01:30|88138.2|88088.2|88141|88091|88142.7|88092.7|88137.3|88087.3|42
1650243700000|2022-04-18 01:01:40|88140.8|88090.8|88143.6|88093.6|88145.3|88095.3|88140.2|88090.2|46
1650243710000|2022-04-18 01:01:50|88144.7|88094.7|88137.4|88087.4|88145.2|88095.2|88135.5|88085.5|46
1650243720000|2022-04-18 01:02:00|88137.5|88087.5|88142.9|88092.9|88145.2|88095.2|88136.5|88086.5|52
1650243730000|2022-04-18 01:02:10|88142.8|88092.8|88145.8|88095.8|88148|88098|88140.1|88090.1|48
1650243740000|2022-04-18 01:02:20|88145.6|88095.6|88145.8|88095.8|88146.7|88096.7|88145.1|88095.1|31
1650243750000|2022-04-18 01:02:30|88145.7|88095.7|88145.7|88095.7|88151.9|88101.9|88144.6|88094.6|36
1650243760000|2022-04-18 01:02:40|88144.5|88094.5|88152.4|88102.4|88157.8|88107.8|88144.5|88094.5|52
1650243770000|2022-04-18 01:02:50|88152.6|88102.6|88153.4|88103.4|88155|88105|88152|88102|41
1650243780000|2022-04-18 01:03:00|88153.8|88103.8|88159|88109|88162.4|88112.4|88153.4|88103.4|38
1650243790000|2022-04-18 01:03:10|88159.2|88109.2|88158.4|88108.4|88163.3|88113.3|88157.6|88107.6|46
1650243800000|2022-04-18 01:03:20|88160.9|88110.9|88156.4|88106.4|88160.9|88110.9|88156.4|88106.4|33
1650243810000|2022-04-18 01:03:30|88157|88107|88152.7|88102.7|88157.6|88107.6|88151.6|88101.6|34
1650243820000|2022-04-18 01:03:40|88153.4|88103.4|88153.6|88103.6|88154.6|88104.6|88150.3|88100.3|37
1650243830000|2022-04-18 01:03:50|88153.7|88103.7|88153.7|88103.7|88153.8|88103.8|88152.5|88102.5|22
1650243840000|2022-04-18 01:04:00|88153.8|88103.8|88150.1|88100.1|88153.8|88103.8|88150.1|88100.1|38
1650243850000|2022-04-18 01:04:10|88150.2|88100.2|88152.7|88102.7|88154.7|88104.7|88150.2|88100.2|35
1650243860000|2022-04-18 01:04:20|88152.8|88102.8|88157.6|88107.6|88160.8|88110.8|88152.8|88102.8|42
1650243870000|2022-04-18 01:04:30|88157.9|88107.9|88161.5|88111.5|88162.4|88112.4|88157.9|88107.9|39
1650243880000|2022-04-18 01:04:40|88161.6|88111.6|88163.1|88113.1|88163.1|88113.1|88161.5|88111.5|26
1650243890000|2022-04-18 01:04:50|88162.8|88112.8|88162.8|88112.8|88165.5|88115.5|88162.5|88112.5|31
1650243900000|2022-04-18 01:05:00|88162.5|88112.5|88164|88114|88165.8|88115.8|88160.3|88110.3|34
1650243910000|2022-04-18 01:05:10|88164.3|88114.3|88157.8|88107.8|88164.3|88114.3|88156|88106|35
1650243920000|2022-04-18 01:05:20|88158|88108|88160.1|88110.1|88162.9|88112.9|88156.3|88106.3|30
1650243930000|2022-04-18 01:05:30|88160.4|88110.4|88158.5|88108.5|88160.4|88110.4|88157.9|88107.9|26
1650243940000|2022-04-18 01:05:40|88158.8|88108.8|88161.5|88111.5|88162.5|88112.5|88157.3|88107.3|15
1650243950000|2022-04-18 01:05:50|88160.7|88110.7|88162.6|88112.6|88167.6|88117.6|88158.2|88108.2|43
1650243960000|2022-04-18 01:06:00|88162.3|88112.3|88160.3|88110.3|88163|88113|88159.3|88109.3|30
1650243970000|2022-04-18 01:06:10|88160.4|88110.4|88161.8|88111.8|88164.5|88114.5|88159.8|88109.8|26
1650243980000|2022-04-18 01:06:20|88162.2|88112.2|88161.2|88111.2|88162.2|88112.2|88160|88110|17
1650243990000|2022-04-18 01:06:30|88160.9|88110.9|88157.8|88107.8|88167.4|88117.4|88157.8|88107.8|36
1650244000000|2022-04-18 01:06:40|88157.6|88107.6|88156.9|88106.9|88159.3|88109.3|88156.2|88106.2|34
1650244010000|2022-04-18 01:06:50|88157.8|88107.8|88156.3|88106.3|88164.4|88114.4|88155.8|88105.8|35
1650244020000|2022-04-18 01:07:00|88155.8|88105.8|88147.5|88097.5|88159|88109|88145.2|88095.2|50
1650244030000|2022-04-18 01:07:10|88147.8|88097.8|88151.7|88101.7|88152|88102|88146.8|88096.8|33
1650244040000|2022-04-18 01:07:20|88151.8|88101.8|88154.6|88104.6|88154.6|88104.6|88151.3|88101.3|34
1650244050000|2022-04-18 01:07:30|88154.4|88104.4|88154.9|88104.9|88154.9|88104.9|88153.4|88103.4|17
1650244060000|2022-04-18 01:07:40|88154.7|88104.7|88152.4|88102.4|88156.5|88106.5|88152.4|88102.4|25
1650244070000|2022-04-18 01:07:50|88152.7|88102.7|88151.6|88101.6|88154.6|88104.6|88151.4|88101.4|29
1650244080000|2022-04-18 01:08:00|88151.9|88101.9|88155.7|88105.7|88157.2|88107.2|88151.3|88101.3|48
1650244090000|2022-04-18 01:08:10|88155.9|88105.9|88156.1|88106.1|88157.7|88107.7|88155|88105|32
1650244100000|2022-04-18 01:08:20|88155.9|88105.9|88158.7|88108.7|88160.4|88110.4|88153.6|88103.6|29
1650244110000|2022-04-18 01:08:30|88159.1|88109.1|88155.8|88105.8|88159.1|88109.1|88155.7|88105.7|33
1650244120000|2022-04-18 01:08:40|88156.2|88106.2|88150.3|88100.3|88157.4|88107.4|88150|88100|35
1650244130000|2022-04-18 01:08:50|88150.7|88100.7|88144.1|88094.1|88152.5|88102.5|88143.3|88093.3|49
1650244140000|2022-04-18 01:09:00|88144.2|88094.2|88143.2|88093.2|88144.8|88094.8|88142.9|88092.9|28
1650244150000|2022-04-18 01:09:10|88143.5|88093.5|88146.5|88096.5|88147.7|88097.7|88143.2|88093.2|28
1650244160000|2022-04-18 01:09:20|88146.3|88096.3|88142.4|88092.4|88146.3|88096.3|88142.4|88092.4|37
1650244170000|2022-04-18 01:09:30|88142.6|88092.6|88146.8|88096.8|88147.5|88097.5|88141.6|88091.6|36
1650244180000|2022-04-18 01:09:40|88147|88097|88146.6|88096.6|88147.2|88097.2|88145.8|88095.8|37
1650244190000|2022-04-18 01:09:50|88146.7|88096.7|88144.2|88094.2|88146.7|88096.7|88143.6|88093.6|31
1650244200000|2022-04-18 01:10:00|88144|88094|88134.4|88084.4|88145.2|88095.2|88134.4|88084.4|44
1650244210000|2022-04-18 01:10:10|88133.3|88083.3|88127.9|88077.9|88135|88085|88127.9|88077.9|45
1650244220000|2022-04-18 01:10:20|88127.8|88077.8|88126.2|88076.2|88129.2|88079.2|88126.2|88076.2|32
1650244230000|2022-04-18 01:10:30|88125.7|88075.7|88123.4|88073.4|88125.7|88075.7|88123|88073|21
1650244240000|2022-04-18 01:10:40|88123.8|88073.8|88118.6|88068.6|88124.4|88074.4|88117.9|88067.9|43
1650244250000|2022-04-18 01:10:50|88118.4|88068.4|88111.8|88061.8|88118.6|88068.6|88111.3|88061.3|46
1650244260000|2022-04-18 01:11:00|88112.3|88062.3|88104|88054|88113.3|88063.3|88100.4|88050.4|57
1650244270000|2022-04-18 01:11:10|88103.7|88053.7|88098.2|88048.2|88104|88054|88097.4|88047.4|49
1650244280000|2022-04-18 01:11:20|88098.3|88048.3|88102.7|88052.7|88103.2|88053.2|88098.2|88048.2|31
1650244290000|2022-04-18 01:11:30|88102.8|88052.8|88103.8|88053.8|88108.8|88058.8|88102.2|88052.2|49
1650244300000|2022-04-18 01:11:40|88103.5|88053.5|88105.7|88055.7|88109.4|88059.4|88103.2|88053.2|27
1650244310000|2022-04-18 01:11:50|88105.9|88055.9|88098|88048|88106.6|88056.6|88098|88048|39
1650244320000|2022-04-18 01:12:00|88098.1|88048.1|88095.4|88045.4|88098.1|88048.1|88094.9|88044.9|48
1650244330000|2022-04-18 01:12:10|88095.5|88045.5|88099.4|88049.4|88101.4|88051.4|88095.5|88045.5|40
1650244340000|2022-04-18 01:12:20|88099.7|88049.7|88101.9|88051.9|88101.9|88051.9|88098.1|88048.1|37
1650244350000|2022-04-18 01:12:30|88100.9|88050.9|88098|88048|88101.5|88051.5|88097|88047|41
1650244360000|2022-04-18 01:12:40|88097.8|88047.8|88099.9|88049.9|88104.6|88054.6|88097.6|88047.6|43
1650244370000|2022-04-18 01:12:50|88100.1|88050.1|88101.2|88051.2|88101.4|88051.4|88099.7|88049.7|38
1650244380000|2022-04-18 01:13:00|88100.9|88050.9|88099.9|88049.9|88103|88053|88099.4|88049.4|40
1650244390000|2022-04-18 01:13:10|88100.1|88050.1|88100|88050|88100.2|88050.2|88098.8|88048.8|32
1650244400000|2022-04-18 01:13:20|88099.9|88049.9|88099.5|88049.5|88100.4|88050.4|88098.4|88048.4|32
1650244410000|2022-04-18 01:13:30|88099.3|88049.3|88101.4|88051.4|88101.6|88051.6|88098.6|88048.6|29
1650244420000|2022-04-18 01:13:40|88101.2|88051.2|88098.2|88048.2|88101.4|88051.4|88097.6|88047.6|33
1650244430000|2022-04-18 01:13:50|88098.3|88048.3|88089.7|88039.7|88100|88050|88089.7|88039.7|59
1650244440000|2022-04-18 01:14:00|88088.2|88038.2|88082.5|88032.5|88089.3|88039.3|88082|88032|56
1650244450000|2022-04-18 01:14:10|88082.7|88032.7|88082.2|88032.2|88083.8|88033.8|88081.8|88031.8|41
1650244460000|2022-04-18 01:14:20|88082.9|88032.9|88079.9|88029.9|88083.6|88033.6|88079.3|88029.3|52
1650244470000|2022-04-18 01:14:30|88079.1|88029.1|88108.9|88058.9|88112.6|88062.6|88077.1|88027.1|45
1650244480000|2022-04-18 01:14:40|88109|88059|88115.4|88065.4|88120.9|88070.9|88109|88059|40
1650244490000|2022-04-18 01:14:50|88115.8|88065.8|88116.5|88066.5|88116.9|88066.9|88115.2|88065.2|26
1650244500000|2022-04-18 01:15:00|88115.9|88065.9|88118.5|88068.5|88119.2|88069.2|88114.8|88064.8|32
1650244510000|2022-04-18 01:15:10|88118.2|88068.2|88112.1|88062.1|88122.1|88072.1|88111.8|88061.8|33
1650244520000|2022-04-18 01:15:20|88111.8|88061.8|88108.7|88058.7|88111.8|88061.8|88107.4|88057.4|29
1650244530000|2022-04-18 01:15:30|88108.9|88058.9|88100.3|88050.3|88109|88059|88096.4|88046.4|42
1650244540000|2022-04-18 01:15:40|88101.9|88051.9|88104.1|88054.1|88104.3|88054.3|88101.1|88051.1|36
1650244550000|2022-04-18 01:15:50|88104.4|88054.4|88105.1|88055.1|88108.3|88058.3|88103.6|88053.6|36
1650244560000|2022-04-18 01:16:00|88105.5|88055.5|88108|88058|88109.4|88059.4|88105.2|88055.2|28
1650244570000|2022-04-18 01:16:10|88107.9|88057.9|88108.8|88058.8|88109.4|88059.4|88107.7|88057.7|20
1650244580000|2022-04-18 01:16:20|88108.9|88058.9|88108.7|88058.7|88109.8|88059.8|88105.9|88055.9|31
1650244590000|2022-04-18 01:16:30|88107.1|88057.1|88111.3|88061.3|88112.7|88062.7|88107.1|88057.1|20
1650244600000|2022-04-18 01:16:40|88110.3|88060.3|88112.7|88062.7|88113.5|88063.5|88109.7|88059.7|27
1650244610000|2022-04-18 01:16:50|88112.6|88062.6|88111.8|88061.8|88113.3|88063.3|88110.6|88060.6|33
1650244620000|2022-04-18 01:17:00|88111.9|88061.9|88115.2|88065.2|88115.6|88065.6|88110.5|88060.5|30
1650244630000|2022-04-18 01:17:10|88115.1|88065.1|88114.5|88064.5|88115.1|88065.1|88113.7|88063.7|23
1650244640000|2022-04-18 01:17:20|88114.1|88064.1|88110.9|88060.9|88115.5|88065.5|88110.9|88060.9|22
1650244650000|2022-04-18 01:17:30|88110.6|88060.6|88110.8|88060.8|88111.4|88061.4|88109.6|88059.6|33
1650244660000|2022-04-18 01:17:40|88110.5|88060.5|88110.8|88060.8|88112.4|88062.4|88110|88060|46
1650244670000|2022-04-18 01:17:50|88111.2|88061.2|88113.2|88063.2|88117.5|88067.5|88110.7|88060.7|26
1650244680000|2022-04-18 01:18:00|88113|88063|88112.9|88062.9|88113|88063|88110.5|88060.5|14
1650244690000|2022-04-18 01:18:10|88112.3|88062.3|88118|88068|88118|88068|88111.8|88061.8|7
1650244700000|2022-04-18 01:18:20|88118.5|88068.5|88110.8|88060.8|88118.5|88068.5|88110.8|88060.8|45
1650244710000|2022-04-18 01:18:30|88111.2|88061.2|88121.7|88071.7|88129.1|88079.1|88110.7|88060.7|41
1650244720000|2022-04-18 01:18:40|88120.2|88070.2|88086.3|88036.3|88122|88072|88082.3|88032.3|20
1650244730000|2022-04-18 01:18:50|88084.8|88034.8|88082.2|88032.2|88086.3|88036.3|88079.6|88029.6|67
1650244740000|2022-04-18 01:19:00|88082.4|88032.4|88079.4|88029.4|88083.2|88033.2|88078.7|88028.7|60
1650244750000|2022-04-18 01:19:10|88079.6|88029.6|88081.4|88031.4|88082|88032|88079.4|88029.4|31
1650244760000|2022-04-18 01:19:20|88081.1|88031.1|88081.2|88031.2|88081.9|88031.9|88080.9|88030.9|26
1650244770000|2022-04-18 01:19:30|88081.3|88031.3|88082.6|88032.6|88083.9|88033.9|88080.9|88030.9|32
1650244780000|2022-04-18 01:19:40|88083|88033|88090.9|88040.9|88091|88041|88082.7|88032.7|56
1650244790000|2022-04-18 01:19:50|88091.2|88041.2|88091.9|88041.9|88092.5|88042.5|88089.5|88039.5|48
1650244800000|2022-04-18 01:20:00|88092.3|88042.3|88092.9|88042.9|88095|88045|88091.1|88041.1|50
1650244810000|2022-04-18 01:20:10|88092.8|88042.8|88097.1|88047.1|88097.7|88047.7|88091.4|88041.4|50
1650244820000|2022-04-18 01:20:20|88097|88047|88099.9|88049.9|88100.3|88050.3|88097|88047|37
1650244830000|2022-04-18 01:20:30|88103.7|88053.7|88119.1|88069.1|88119.3|88069.3|88103|88053|65
1650244840000|2022-04-18 01:20:40|88120.2|88070.2|88120.2|88070.2|88128.6|88078.6|88118.9|88068.9|65
1650244850000|2022-04-18 01:20:50|88125.6|88075.6|88117|88067|88125.7|88075.7|88116.7|88066.7|59
1650244860000|2022-04-18 01:21:00|88117.1|88067.1|88122.4|88072.4|88128.5|88078.5|88114.3|88064.3|50
1650244870000|2022-04-18 01:21:10|88122|88072|88123.8|88073.8|88130.4|88080.4|88121.8|88071.8|43
1650244880000|2022-04-18 01:21:20|88123.5|88073.5|88139.2|88089.2|88139.2|88089.2|88122.9|88072.9|53
1650244890000|2022-04-18 01:21:30|88134.1|88084.1|88142.7|88092.7|88156.7|88106.7|88134.1|88084.1|57
1650244900000|2022-04-18 01:21:40|88143.1|88093.1|88137.5|88087.5|88147.8|88097.8|88131.2|88081.2|68
1650244910000|2022-04-18 01:21:50|88137.6|88087.6|88145.2|88095.2|88149.2|88099.2|88135.8|88085.8|66
1650244920000|2022-04-18 01:22:00|88145|88095|88138.2|88088.2|88145.1|88095.1|88136.9|88086.9|60
1650244930000|2022-04-18 01:22:10|88137.5|88087.5|88138.7|88088.7|88139.5|88089.5|88135.9|88085.9|53
1650244940000|2022-04-18 01:22:20|88138.1|88088.1|88148.9|88098.9|88149.1|88099.1|88136.6|88086.6|58
1650244950000|2022-04-18 01:22:30|88148.8|88098.8|88143|88093|88154.9|88104.9|88142.6|88092.6|57
1650244960000|2022-04-18 01:22:40|88142.9|88092.9|88141.4|88091.4|88145|88095|88141.2|88091.2|60
1650244970000|2022-04-18 01:22:50|88141.6|88091.6|88137.2|88087.2|88142.3|88092.3|88136.8|88086.8|57
1650244980000|2022-04-18 01:23:00|88138|88088|88139|88089|88142.3|88092.3|88137.8|88087.8|53
1650244990000|2022-04-18 01:23:10|88139.2|88089.2|88141.3|88091.3|88145.2|88095.2|88138|88088|51
1650245000000|2022-04-18 01:23:20|88141.4|88091.4|88140.8|88090.8|88144.3|88094.3|88140.4|88090.4|40
1650245010000|2022-04-18 01:23:30|88140.7|88090.7|88139.1|88089.1|88141.7|88091.7|88137.9|88087.9|25
1650245020000|2022-04-18 01:23:40|88138.9|88088.9|88137.5|88087.5|88142.4|88092.4|88136.2|88086.2|35
1650245030000|2022-04-18 01:23:50|88137.1|88087.1|88133.6|88083.6|88137.5|88087.5|88132.5|88082.5|48
1650245040000|2022-04-18 01:24:00|88133.9|88083.9|88130.2|88080.2|88137.2|88087.2|88130.2|88080.2|50
1650245050000|2022-04-18 01:24:10|88130.1|88080.1|88121.6|88071.6|88131.1|88081.1|88119.6|88069.6|53
1650245060000|2022-04-18 01:24:20|88121.8|88071.8|88098.9|88048.9|88121.8|88071.8|88098.4|88048.4|72
1650245070000|2022-04-18 01:24:30|88099.4|88049.4|88085.2|88035.2|88099.9|88049.9|88079.7|88029.7|71
1650245080000|2022-04-18 01:24:40|88084.7|88034.7|88072|88022|88085.2|88035.2|88070.9|88020.9|74
1650245090000|2022-04-18 01:24:50|88072.2|88022.2|88052|88002|88073.9|88023.9|88049.4|87999.4|75
1650245100000|2022-04-18 01:25:00|88054.5|88004.5|88067.4|88017.4|88070.5|88020.5|88054.5|88004.5|73
1650245110000|2022-04-18 01:25:10|88067.9|88017.9|88066.2|88016.2|88074.5|88024.5|88062.8|88012.8|74
1650245120000|2022-04-18 01:25:20|88059.3|88009.3|88062.9|88012.9|88067.1|88017.1|88057.6|88007.6|70
1650245130000|2022-04-18 01:25:30|88063.6|88013.6|88066.8|88016.8|88071.6|88021.6|88062.5|88012.5|60
1650245140000|2022-04-18 01:25:40|88069.5|88019.5|88069.9|88019.9|88071.1|88021.1|88066|88016|76
1650245150000|2022-04-18 01:25:50|88070|88020|88072.4|88022.4|88074.4|88024.4|88070|88020|65
1650245160000|2022-04-18 01:26:00|88072.5|88022.5|88077.7|88027.7|88080.5|88030.5|88072.5|88022.5|60
1650245170000|2022-04-18 01:26:10|88075.7|88025.7|88068.8|88018.8|88076.3|88026.3|88068.3|88018.3|65
1650245180000|2022-04-18 01:26:20|88069.4|88019.4|88060.9|88010.9|88069.4|88019.4|88055.4|88005.4|60
1650245190000|2022-04-18 01:26:30|88061.2|88011.2|88066.1|88016.1|88066.1|88016.1|88056.6|88006.6|55
1650245200000|2022-04-18 01:26:40|88065.7|88015.7|88068.1|88018.1|88068.3|88018.3|88065.7|88015.7|40
1650245210000|2022-04-18 01:26:50|88068.3|88018.3|88064.1|88014.1|88068.4|88018.4|88061.3|88011.3|41
1650245220000|2022-04-18 01:27:00|88064|88014|88057.6|88007.6|88064.8|88014.8|88056.7|88006.7|53
1650245230000|2022-04-18 01:27:10|88057.5|88007.5|88049.7|87999.7|88064.8|88014.8|88049|87999|56
1650245240000|2022-04-18 01:27:20|88049.6|87999.6|88042.3|87992.3|88052.7|88002.7|88039.7|87989.7|66
1650245250000|2022-04-18 01:27:30|88042.6|87992.6|88041.1|87991.1|88049.6|87999.6|88041|87991|61
1650245260000|2022-04-18 01:27:40|88040.2|87990.2|88042.5|87992.5|88044.3|87994.3|88040|87990|51
1650245270000|2022-04-18 01:27:50|88042.7|87992.7|88044.4|87994.4|88045.8|87995.8|88040.9|87990.9|60
1650245280000|2022-04-18 01:28:00|88045.6|87995.6|88053.4|88003.4|88058.3|88008.3|88045.6|87995.6|62
1650245290000|2022-04-18 01:28:10|88053.6|88003.6|88057.2|88007.2|88058.3|88008.3|88050.9|88000.9|50
1650245300000|2022-04-18 01:28:20|88057.3|88007.3|88055|88005|88058.8|88008.8|88052.3|88002.3|49
1650245310000|2022-04-18 01:28:30|88054.9|88004.9|88057.9|88007.9|88059.1|88009.1|88052|88002|55
1650245320000|2022-04-18 01:28:40|88057.5|88007.5|88056|88006|88058.2|88008.2|88051.7|88001.7|59
1650245330000|2022-04-18 01:28:50|88055.7|88005.7|88058.9|88008.9|88061.5|88011.5|88055|88005|54
1650245340000|2022-04-18 01:29:00|88058.7|88008.7|88060.6|88010.6|88060.7|88010.7|88056.7|88006.7|57
1650245350000|2022-04-18 01:29:10|88060.3|88010.3|88051.1|88001.1|88060.4|88010.4|88051|88001|60
1650245360000|2022-04-18 01:29:20|88051.5|88001.5|88044.3|87994.3|88051.5|88001.5|88043.4|87993.4|48
1650245370000|2022-04-18 01:29:30|88043.7|87993.7|88043.5|87993.5|88046.8|87996.8|88042.7|87992.7|50
1650245380000|2022-04-18 01:29:40|88043.4|87993.4|88042.5|87992.5|88045.1|87995.1|88040.9|87990.9|58
1650245390000|2022-04-18 01:29:50|88042.3|87992.3|88038.6|87988.6|88044.3|87994.3|88030.9|87980.9|64
1650245400000|2022-04-18 01:30:00|88036.4|87986.4|88035.7|87985.7|88043.4|87993.4|88034.7|87984.7|59
1650245410000|2022-04-18 01:30:10|88035.9|87985.9|88035.4|87985.4|88039|87989|88033.4|87983.4|66
1650245420000|2022-04-18 01:30:20|88035.7|87985.7|88035.3|87985.3|88037.4|87987.4|88033.1|87983.1|66
1650245430000|2022-04-18 01:30:30|88035.1|87985.1|88027.6|87977.6|88035.2|87985.2|88027.4|87977.4|53
1650245440000|2022-04-18 01:30:40|88027.3|87977.3|88040.1|87990.1|88040.1|87990.1|88027.3|87977.3|43
1650245450000|2022-04-18 01:30:50|88040.2|87990.2|88044.6|87994.6|88045|87995|88038.9|87988.9|49
1650245460000|2022-04-18 01:31:00|88044.4|87994.4|88054|88004|88058.5|88008.5|88044.3|87994.3|60
1650245470000|2022-04-18 01:31:10|88053.8|88003.8|88050.3|88000.3|88054.2|88004.2|88049|87999|44
1650245480000|2022-04-18 01:31:20|88051|88001|88054.5|88004.5|88054.7|88004.7|88050.4|88000.4|43
1650245490000|2022-04-18 01:31:30|88054.4|88004.4|88053.1|88003.1|88055.6|88005.6|88051.2|88001.2|46
1650245500000|2022-04-18 01:31:40|88052.9|88002.9|88060.9|88010.9|88062.5|88012.5|88051|88001|57
1650245510000|2022-04-18 01:31:50|88059.3|88009.3|88057.9|88007.9|88060.3|88010.3|88057.7|88007.7|47
1650245520000|2022-04-18 01:32:00|88058.6|88008.6|88057.5|88007.5|88062|88012|88052.3|88002.3|55
1650245530000|2022-04-18 01:32:10|88057.9|88007.9|88055.5|88005.5|88059.6|88009.6|88055.5|88005.5|53
1650245540000|2022-04-18 01:32:20|88056.5|88006.5|88059.3|88009.3|88059.6|88009.6|88054.6|88004.6|49
1650245550000|2022-04-18 01:32:30|88059.4|88009.4|88057.3|88007.3|88061.1|88011.1|88056.4|88006.4|36
1650245560000|2022-04-18 01:32:40|88056.8|88006.8|88060.3|88010.3|88060.3|88010.3|88056.8|88006.8|38
1650245570000|2022-04-18 01:32:50|88060.8|88010.8|88063.1|88013.1|88063.7|88013.7|88060.5|88010.5|44
1650245580000|2022-04-18 01:33:00|88063.6|88013.6|88064.9|88014.9|88065|88015|88062.7|88012.7|41
1650245590000|2022-04-18 01:33:10|88064.8|88014.8|88063.1|88013.1|88067|88017|88063|88013|31
1650245600000|2022-04-18 01:33:20|88063.4|88013.4|88064.7|88014.7|88064.7|88014.7|88062.5|88012.5|25
1650245610000|2022-04-18 01:33:30|88064.5|88014.5|88063.5|88013.5|88067.6|88017.6|88062|88012|37
1650245620000|2022-04-18 01:33:40|88063.6|88013.6|88055.9|88005.9|88063.8|88013.8|88055.9|88005.9|31
1650245630000|2022-04-18 01:33:50|88056|88006|88051.2|88001.2|88058.6|88008.6|88051.1|88001.1|41
1650245640000|2022-04-18 01:34:00|88051.6|88001.6|88054|88004|88054.1|88004.1|88050|88000|44
1650245650000|2022-04-18 01:34:10|88053.8|88003.8|88055|88005|88055.1|88005.1|88052.4|88002.4|36
1650245660000|2022-04-18 01:34:20|88054.8|88004.8|88051.1|88001.1|88056.9|88006.9|88050.3|88000.3|38
1650245670000|2022-04-18 01:34:30|88050.2|88000.2|88052.6|88002.6|88052.6|88002.6|88047|87997|54
1650245680000|2022-04-18 01:34:40|88052.4|88002.4|88050.1|88000.1|88053.4|88003.4|88049.3|87999.3|49
1650245690000|2022-04-18 01:34:50|88050.8|88000.8|88052.7|88002.7|88052.7|88002.7|88050.1|88000.1|35
1650245700000|2022-04-18 01:35:00|88052|88002|88052.7|88002.7|88055.5|88005.5|88051.9|88001.9|36
1650245710000|2022-04-18 01:35:10|88052.6|88002.6|88055.5|88005.5|88057.1|88007.1|88052.2|88002.2|34
1650245720000|2022-04-18 01:35:20|88055.6|88005.6|88059.2|88009.2|88059.2|88009.2|88052.7|88002.7|45
1650245730000|2022-04-18 01:35:30|88059.3|88009.3|88061.7|88011.7|88062.2|88012.2|88058.4|88008.4|39
1650245740000|2022-04-18 01:35:40|88061.8|88011.8|88062.6|88012.6|88062.9|88012.9|88061.3|88011.3|27
1650245750000|2022-04-18 01:35:50|88062.7|88012.7|88060.6|88010.6|88063.2|88013.2|88060.2|88010.2|32
1650245760000|2022-04-18 01:36:00|88061|88011|88063.7|88013.7|88065.6|88015.6|88061|88011|29
1650245770000|2022-04-18 01:36:10|88063.9|88013.9|88065.2|88015.2|88070.6|88020.6|88063.9|88013.9|43
1650245780000|2022-04-18 01:36:20|88065.3|88015.3|88066.4|88016.4|88066.7|88016.7|88065|88015|29
1650245790000|2022-04-18 01:36:30|88066.2|88016.2|88062.9|88012.9|88066.4|88016.4|88062.6|88012.6|30
1650245800000|2022-04-18 01:36:40|88063|88013|88062.1|88012.1|88064.2|88014.2|88061.4|88011.4|28
1650245810000|2022-04-18 01:36:50|88062|88012|88064.1|88014.1|88064.1|88014.1|88061.4|88011.4|22
1650245820000|2022-04-18 01:37:00|88064|88014|88063.7|88013.7|88064.2|88014.2|88061|88011|37
1650245830000|2022-04-18 01:37:10|88063.8|88013.8|88067.1|88017.1|88068.4|88018.4|88061.7|88011.7|40
1650245840000|2022-04-18 01:37:20|88067.4|88017.4|88068.3|88018.3|88069.1|88019.1|88066.4|88016.4|36
1650245850000|2022-04-18 01:37:30|88068.4|88018.4|88070|88020|88072.4|88022.4|88068.3|88018.3|30
1650245860000|2022-04-18 01:37:40|88070.1|88020.1|88068.5|88018.5|88072.6|88022.6|88068.5|88018.5|28
1650245870000|2022-04-18 01:37:50|88068.9|88018.9|88070.7|88020.7|88073|88023|88068.9|88018.9|29
1650245880000|2022-04-18 01:38:00|88071|88021|88068.3|88018.3|88071|88021|88066|88016|40
1650245890000|2022-04-18 01:38:10|88068.7|88018.7|88063.8|88013.8|88069.1|88019.1|88062.9|88012.9|41
1650245900000|2022-04-18 01:38:20|88063.6|88013.6|88062.6|88012.6|88064.9|88014.9|88061.3|88011.3|31
1650245910000|2022-04-18 01:38:30|88062.7|88012.7|88062.1|88012.1|88062.7|88012.7|88060|88010|25
1650245920000|2022-04-18 01:38:40|88062.5|88012.5|88066.3|88016.3|88066.3|88016.3|88062.5|88012.5|35
1650245930000|2022-04-18 01:38:50|88066.4|88016.4|88061.8|88011.8|88066.4|88016.4|88061.7|88011.7|40
1650245940000|2022-04-18 01:39:00|88062.4|88012.4|88058.7|88008.7|88064.3|88014.3|88058.4|88008.4|28
1650245950000|2022-04-18 01:39:10|88058.6|88008.6|88057.8|88007.8|88060.9|88010.9|88057.5|88007.5|38
1650245960000|2022-04-18 01:39:20|88058.1|88008.1|88061.6|88011.6|88063.2|88013.2|88057|88007|35
1650245970000|2022-04-18 01:39:30|88061.4|88011.4|88068.3|88018.3|88071.9|88021.9|88061.1|88011.1|38
1650245980000|2022-04-18 01:39:40|88068.4|88018.4|88069.4|88019.4|88072.2|88022.2|88068.4|88018.4|29
1650245990000|2022-04-18 01:39:50|88069.5|88019.5|88069.7|88019.7|88070.6|88020.6|88068.1|88018.1|32
1650246000000|2022-04-18 01:40:00|88069.5|88019.5|88074|88024|88076|88026|88068.7|88018.7|50
1650246010000|2022-04-18 01:40:10|88074.3|88024.3|88074.2|88024.2|88075.6|88025.6|88073.9|88023.9|27
1650246020000|2022-04-18 01:40:20|88075.1|88025.1|88070.7|88020.7|88075.6|88025.6|88070.3|88020.3|25
1650246030000|2022-04-18 01:40:30|88071.5|88021.5|88071.6|88021.6|88072|88022|88070.7|88020.7|22
1650246040000|2022-04-18 01:40:40|88071.1|88021.1|88063.9|88013.9|88072.8|88022.8|88063|88013|40
1650246050000|2022-04-18 01:40:50|88063.7|88013.7|88064.3|88014.3|88064.6|88014.6|88063.7|88013.7|27
1650246060000|2022-04-18 01:41:00|88065.1|88015.1|88065|88015|88067.2|88017.2|88064.6|88014.6|26
1650246070000|2022-04-18 01:41:10|88064.9|88014.9|88061.6|88011.6|88065.7|88015.7|88060.1|88010.1|39
1650246080000|2022-04-18 01:41:20|88062.5|88012.5|88063|88013|88063.6|88013.6|88060|88010|41
1650246090000|2022-04-18 01:41:30|88063.1|88013.1|88060.6|88010.6|88063.7|88013.7|88058.7|88008.7|27
1650246100000|2022-04-18 01:41:40|88060.4|88010.4|88061.5|88011.5|88061.5|88011.5|88060.2|88010.2|17
1650246110000|2022-04-18 01:41:50|88061.6|88011.6|88056.4|88006.4|88061.6|88011.6|88055.4|88005.4|31
1650246120000|2022-04-18 01:42:00|88057.2|88007.2|88055|88005|88058.6|88008.6|88053.3|88003.3|35
1650246130000|2022-04-18 01:42:10|88054.5|88004.5|88052.8|88002.8|88059.4|88009.4|88050.5|88000.5|62
1650246140000|2022-04-18 01:42:20|88054.9|88004.9|88052.6|88002.6|88055.2|88005.2|88051.5|88001.5|63
1650246150000|2022-04-18 01:42:30|88053.1|88003.1|88054.6|88004.6|88055.1|88005.1|88051.2|88001.2|49
1650246160000|2022-04-18 01:42:40|88052.5|88002.5|88054.8|88004.8|88055.8|88005.8|88052.3|88002.3|41
1650246170000|2022-04-18 01:42:50|88054.7|88004.7|88053.9|88003.9|88054.9|88004.9|88053.5|88003.5|22
1650246180000|2022-04-18 01:43:00|88054|88004|88056.8|88006.8|88057.9|88007.9|88053.8|88003.8|15
1650246190000|2022-04-18 01:43:10|88056.4|88006.4|88057.3|88007.3|88061.1|88011.1|88055.5|88005.5|27
1650246200000|2022-04-18 01:43:20|88057.2|88007.2|88057.9|88007.9|88059.3|88009.3|88055.5|88005.5|27
1650246210000|2022-04-18 01:43:30|88056.2|88006.2|88056|88006|88057.7|88007.7|88054.4|88004.4|28
1650246220000|2022-04-18 01:43:40|88056.7|88006.7|88056|88006|88059.9|88009.9|88055|88005|33
1650246230000|2022-04-18 01:43:50|88056.2|88006.2|88052.9|88002.9|88058.1|88008.1|88051.7|88001.7|31
1650246240000|2022-04-18 01:44:00|88052.1|88002.1|88057.4|88007.4|88059|88009|88052.1|88002.1|38
1650246250000|2022-04-18 01:44:10|88059.5|88009.5|88058|88008|88059.5|88009.5|88057.5|88007.5|27
1650246260000|2022-04-18 01:44:20|88058.1|88008.1|88057.6|88007.6|88060.3|88010.3|88055.5|88005.5|15
1650246270000|2022-04-18 01:44:30|88057|88007|88059.2|88009.2|88061.1|88011.1|88056.8|88006.8|23
1650246280000|2022-04-18 01:44:40|88059.4|88009.4|88061.3|88011.3|88062.3|88012.3|88052|88002|29
1650246290000|2022-04-18 01:44:50|88064.6|88014.6|88059.2|88009.2|88064.6|88014.6|88056.7|88006.7|33
1650246300000|2022-04-18 01:45:00|88058.9|88008.9|88058.9|88008.9|88060|88010|88058.2|88008.2|26
1650246310000|2022-04-18 01:45:10|88058.7|88008.7|88057.7|88007.7|88059.3|88009.3|88056.3|88006.3|26
1650246320000|2022-04-18 01:45:20|88058.1|88008.1|88062.7|88012.7|88063.5|88013.5|88057.5|88007.5|27
1650246330000|2022-04-18 01:45:30|88063.6|88013.6|88060.7|88010.7|88063.8|88013.8|88057.4|88007.4|43
1650246340000|2022-04-18 01:45:40|88060|88010|88060.9|88010.9|88061.7|88011.7|88059|88009|22
1650246350000|2022-04-18 01:45:50|88060|88010|88059.3|88009.3|88061.3|88011.3|88055.5|88005.5|32
1650246360000|2022-04-18 01:46:00|88058.8|88008.8|88061|88011|88061|88011|88058.2|88008.2|23
1650246370000|2022-04-18 01:46:10|88060.1|88010.1|88056.7|88006.7|88060.5|88010.5|88055.9|88005.9|18
1650246380000|2022-04-18 01:46:20|88056.5|88006.5|88053|88003|88060.1|88010.1|88052.4|88002.4|31
1650246390000|2022-04-18 01:46:30|88052.6|88002.6|88049.5|87999.5|88055.5|88005.5|88048.6|87998.6|36
1650246400000|2022-04-18 01:46:40|88049.4|87999.4|88041|87991|88050.9|88000.9|88041|87991|44
1650246410000|2022-04-18 01:46:50|88040.8|87990.8|88040|87990|88043.3|87993.3|88038.5|87988.5|50
1650246420000|2022-04-18 01:47:00|88040.4|87990.4|88040.3|87990.3|88041.1|87991.1|88039.9|87989.9|28
1650246430000|2022-04-18 01:47:10|88040.5|87990.5|88040.5|87990.5|88048.4|87998.4|88040.5|87990.5|47
1650246440000|2022-04-18 01:47:20|88041.5|87991.5|88037.6|87987.6|88042.7|87992.7|88036.9|87986.9|39
1650246450000|2022-04-18 01:47:30|88035.2|87985.2|88037.6|87987.6|88039.2|87989.2|88035.2|87985.2|32
1650246460000|2022-04-18 01:47:40|88037.3|87987.3|88036.8|87986.8|88038.6|87988.6|88036.5|87986.5|29
1650246470000|2022-04-18 01:47:50|88037.2|87987.2|88036.3|87986.3|88037.2|87987.2|88036|87986|19
1650246480000|2022-04-18 01:48:00|88033.8|87983.8|88019.2|87969.2|88043.4|87993.4|88018.8|87968.8|53
1650246490000|2022-04-18 01:48:10|88019.8|87969.8|88016.2|87966.2|88020.4|87970.4|88015.5|87965.5|59
1650246500000|2022-04-18 01:48:20|88015.9|87965.9|88020.6|87970.6|88021.3|87971.3|88015.8|87965.8|50
1650246510000|2022-04-18 01:48:30|88020.7|87970.7|88024.2|87974.2|88024.2|87974.2|88020.1|87970.1|34
1650246520000|2022-04-18 01:48:40|88023.9|87973.9|88025.4|87975.4|88028.1|87978.1|88022.5|87972.5|49
1650246530000|2022-04-18 01:48:50|88025.3|87975.3|88028.5|87978.5|88028.5|87978.5|88024.6|87974.6|29
1650246540000|2022-04-18 01:49:00|88028.2|87978.2|88022.3|87972.3|88028.9|87978.9|88022.1|87972.1|40
1650246550000|2022-04-18 01:49:10|88022.4|87972.4|88017.5|87967.5|88025.1|87975.1|88016.4|87966.4|48
1650246560000|2022-04-18 01:49:20|88017.4|87967.4|88019.5|87969.5|88019.9|87969.9|88016.3|87966.3|44
1650246570000|2022-04-18 01:49:30|88019.3|87969.3|88021.2|87971.2|88022.3|87972.3|88019|87969|30
1650246580000|2022-04-18 01:49:40|88021.3|87971.3|88019.6|87969.6|88023.7|87973.7|88019.1|87969.1|42
1650246590000|2022-04-18 01:49:50|88020.2|87970.2|88020|87970|88021.7|87971.7|88017.1|87967.1|41
1650246600000|2022-04-18 01:50:00|88019.5|87969.5|88031.6|87981.6|88031.7|87981.7|88019.5|87969.5|60
1650246610000|2022-04-18 01:50:10|88031.7|87981.7|88028.6|87978.6|88036|87986|88028.6|87978.6|44
1650246620000|2022-04-18 01:50:20|88028.9|87978.9|88030.7|87980.7|88031.5|87981.5|88028.7|87978.7|38
1650246630000|2022-04-18 01:50:30|88030.5|87980.5|88035.7|87985.7|88035.7|87985.7|88030.1|87980.1|43
1650246640000|2022-04-18 01:50:40|88035.4|87985.4|88034.4|87984.4|88036|87986|88032|87982|20
1650246650000|2022-04-18 01:50:50|88034.6|87984.6|88032.1|87982.1|88036.4|87986.4|88032|87982|33
1650246660000|2022-04-18 01:51:00|88031.8|87981.8|88035.8|87985.8|88036|87986|88031|87981|44
1650246670000|2022-04-18 01:51:10|88035.9|87985.9|88042.1|87992.1|88046.6|87996.6|88035.7|87985.7|60
1650246680000|2022-04-18 01:51:20|88041.6|87991.6|88041.4|87991.4|88044.1|87994.1|88040.9|87990.9|38
1650246690000|2022-04-18 01:51:30|88041.5|87991.5|88044.7|87994.7|88045.7|87995.7|88040.2|87990.2|32
1650246700000|2022-04-18 01:51:40|88045.6|87995.6|88050.5|88000.5|88053.3|88003.3|88045.3|87995.3|43
1650246710000|2022-04-18 01:51:50|88050.7|88000.7|88051.6|88001.6|88053.3|88003.3|88048.4|87998.4|50
1650246720000|2022-04-18 01:52:00|88051.4|88001.4|88053.3|88003.3|88053.7|88003.7|88050.6|88000.6|47
1650246730000|2022-04-18 01:52:10|88053|88003|88053.2|88003.2|88053.8|88003.8|88050.3|88000.3|43
1650246740000|2022-04-18 01:52:20|88053.4|88003.4|88048.8|87998.8|88053.4|88003.4|88048.3|87998.3|28
1650246750000|2022-04-18 01:52:30|88048.5|87998.5|88047.8|87997.8|88048.6|87998.6|88047.8|87997.8|33
1650246760000|2022-04-18 01:52:40|88048|87998|88056.5|88006.5|88057.4|88007.4|88047.5|87997.5|49
1650246770000|2022-04-18 01:52:50|88056.6|88006.6|88055.3|88005.3|88057.5|88007.5|88055.1|88005.1|47
1650246780000|2022-04-18 01:53:00|88055.7|88005.7|88056.9|88006.9|88057.1|88007.1|88051.3|88001.3|45
1650246790000|2022-04-18 01:53:10|88056.7|88006.7|88061.3|88011.3|88062.5|88012.5|88056.7|88006.7|36
1650246800000|2022-04-18 01:53:20|88059.4|88009.4|88058.3|88008.3|88061.2|88011.2|88057.1|88007.1|52
1650246810000|2022-04-18 01:53:30|88058.2|88008.2|88056.8|88006.8|88059.2|88009.2|88055|88005|36
1650246820000|2022-04-18 01:53:40|88056.7|88006.7|88054.3|88004.3|88056.7|88006.7|88052.8|88002.8|40
1650246830000|2022-04-18 01:53:50|88053.2|88003.2|88054.1|88004.1|88054.5|88004.5|88053|88003|32
1650246840000|2022-04-18 01:54:00|88053.8|88003.8|88051.3|88001.3|88054.1|88004.1|88048.2|87998.2|46
1650246850000|2022-04-18 01:54:10|88051.6|88001.6|88054|88004|88055|88005|88051.4|88001.4|37
1650246860000|2022-04-18 01:54:20|88054.3|88004.3|88054.7|88004.7|88054.8|88004.8|88052.8|88002.8|29
1650246870000|2022-04-18 01:54:30|88054.8|88004.8|88058|88008|88058|88008|88053.6|88003.6|29
1650246880000|2022-04-18 01:54:40|88056|88006|88053.5|88003.5|88056.5|88006.5|88052.8|88002.8|30
1650246890000|2022-04-18 01:54:50|88053.4|88003.4|88060.5|88010.5|88060.5|88010.5|88052.9|88002.9|33
1650246900000|2022-04-18 01:55:00|88060.6|88010.6|88058.3|88008.3|88060.7|88010.7|88057.7|88007.7|27
1650246910000|2022-04-18 01:55:10|88058.4|88008.4|88058|88008|88059.4|88009.4|88056.8|88006.8|36
1650246920000|2022-04-18 01:55:20|88057.9|88007.9|88055.9|88005.9|88057.9|88007.9|88055.6|88005.6|28
1650246930000|2022-04-18 01:55:30|88055.7|88005.7|88057.4|88007.4|88057.4|88007.4|88054.9|88004.9|25
1650246940000|2022-04-18 01:55:40|88058.2|88008.2|88049.9|87999.9|88058.3|88008.3|88049.9|87999.9|28
1650246950000|2022-04-18 01:55:50|88050.1|88000.1|88047.5|87997.5|88050.1|88000.1|88046.9|87996.9|32
1650246960000|2022-04-18 01:56:00|88047.7|87997.7|88046.6|87996.6|88047.7|87997.7|88046.4|87996.4|34
1650246970000|2022-04-18 01:56:10|88046.8|87996.8|88043.6|87993.6|88047|87997|88043.6|87993.6|23
1650246980000|2022-04-18 01:56:20|88043.7|87993.7|88039.6|87989.6|88043.9|87993.9|88039.4|87989.4|35
1650246990000|2022-04-18 01:56:30|88039.7|87989.7|88039.4|87989.4|88045.3|87995.3|88039.2|87989.2|48
1650247000000|2022-04-18 01:56:40|88039.9|87989.9|88039.3|87989.3|88040.2|87990.2|88038.9|87988.9|41
1650247010000|2022-04-18 01:56:50|88039.4|87989.4|88041.1|87991.1|88041.5|87991.5|88036.9|87986.9|34
1650247020000|2022-04-18 01:57:00|88041.3|87991.3|88041.8|87991.8|88042.3|87992.3|88041.3|87991.3|31
1650247030000|2022-04-18 01:57:10|88041.6|87991.6|88042|87992|88042.7|87992.7|88041.1|87991.1|32
1650247040000|2022-04-18 01:57:20|88042.1|87992.1|88043|87993|88043|87993|88038.8|87988.8|25
1650247050000|2022-04-18 01:57:30|88042.8|87992.8|88038.7|87988.7|88042.8|87992.8|88037.6|87987.6|30
1650247060000|2022-04-18 01:57:40|88038.4|87988.4|88034.1|87984.1|88039.2|87989.2|88034|87984|37
1650247070000|2022-04-18 01:57:50|88034.2|87984.2|88034.9|87984.9|88037.3|87987.3|88034.1|87984.1|47
1650247080000|2022-04-18 01:58:00|88035.1|87985.1|88046.3|87996.3|88047|87997|88035.1|87985.1|48
1650247090000|2022-04-18 01:58:10|88046.9|87996.9|88053.2|88003.2|88055.3|88005.3|88045.9|87995.9|41
1650247100000|2022-04-18 01:58:20|88053.3|88003.3|88056.9|88006.9|88057|88007|88049.5|87999.5|47
1650247110000|2022-04-18 01:58:30|88057|88007|88056.6|88006.6|88057.4|88007.4|88056.1|88006.1|27
1650247120000|2022-04-18 01:58:40|88056.4|88006.4|88057.1|88007.1|88060|88010|88056.1|88006.1|37
1650247130000|2022-04-18 01:58:50|88057|88007|88053.9|88003.9|88057|88007|88053.9|88003.9|38
1650247140000|2022-04-18 01:59:00|88053.8|88003.8|88051|88001|88053.8|88003.8|88046|87996|55
1650247150000|2022-04-18 01:59:10|88051.1|88001.1|88052.4|88002.4|88053.4|88003.4|88050.4|88000.4|32
1650247160000|2022-04-18 01:59:20|88052|88002|88052|88002|88053.5|88003.5|88051.6|88001.6|31
1650247170000|2022-04-18 01:59:30|88052.3|88002.3|88054.7|88004.7|88056.5|88006.5|88051.3|88001.3|43
1650247180000|2022-04-18 01:59:40|88054.5|88004.5|88048.1|87998.1|88055.5|88005.5|88047.3|87997.3|38
1650247190000|2022-04-18 01:59:50|88047.5|87997.5|88050.4|88000.4|88056.6|88006.6|88047.5|87997.5|59
1650247200000|2022-04-18 02:00:00|88051.5|88001.5|88059|88009|88059|88009|88048.5|87998.5|53
1650247210000|2022-04-18 02:00:10|88059.5|88009.5|88053.7|88003.7|88059.5|88009.5|88053.3|88003.3|47
1650247220000|2022-04-18 02:00:20|88053.6|88003.6|88044.1|87994.1|88053.6|88003.6|88043.1|87993.1|56
1650247230000|2022-04-18 02:00:30|88044.2|87994.2|88037.6|87987.6|88044.8|87994.8|88037.1|87987.1|37
1650247240000|2022-04-18 02:00:40|88036|87986|88032|87982|88036.9|87986.9|88028.3|87978.3|48
1650247250000|2022-04-18 02:00:50|88031.9|87981.9|88028.1|87978.1|88032.3|87982.3|88027.6|87977.6|48
1650247260000|2022-04-18 02:01:00|88028|87978|88042.5|87992.5|88047.1|87997.1|88028|87978|55
1650247270000|2022-04-18 02:01:10|88042.6|87992.6|88044.8|87994.8|88046.4|87996.4|88042.4|87992.4|45
1650247280000|2022-04-18 02:01:20|88044.4|87994.4|88038.6|87988.6|88044.7|87994.7|88038.3|87988.3|29
1650247290000|2022-04-18 02:01:30|88038.8|87988.8|88040.3|87990.3|88040.3|87990.3|88038.4|87988.4|26
1650247300000|2022-04-18 02:01:40|88040.6|87990.6|88044.9|87994.9|88045.6|87995.6|88039|87989|28
1650247310000|2022-04-18 02:01:50|88046.5|87996.5|88052.8|88002.8|88055.7|88005.7|88045.5|87995.5|50
1650247320000|2022-04-18 02:02:00|88052.6|88002.6|88052.5|88002.5|88054.1|88004.1|88052.2|88002.2|33
1650247330000|2022-04-18 02:02:10|88052.4|88002.4|88052.5|88002.5|88053.2|88003.2|88051.2|88001.2|27
1650247340000|2022-04-18 02:02:20|88052.9|88002.9|88051.7|88001.7|88053.3|88003.3|88050|88000|35
1650247350000|2022-04-18 02:02:30|88051.6|88001.6|88052.6|88002.6|88052.6|88002.6|88051|88001|39
1650247360000|2022-04-18 02:02:40|88052.4|88002.4|88050.5|88000.5|88052.7|88002.7|88050.2|88000.2|35
1650247370000|2022-04-18 02:02:50|88050.4|88000.4|88050.6|88000.6|88050.8|88000.8|88049.2|87999.2|29
1650247380000|2022-04-18 02:03:00|88050.4|88000.4|88046.5|87996.5|88050.4|88000.4|88046.1|87996.1|32
1650247390000|2022-04-18 02:03:10|88047.2|87997.2|88046.2|87996.2|88049.3|87999.3|88045.7|87995.7|55
1650247400000|2022-04-18 02:03:20|88046.3|87996.3|88058.2|88008.2|88058.8|88008.8|88046.1|87996.1|49
1650247410000|2022-04-18 02:03:30|88057.9|88007.9|88057.8|88007.8|88059.5|88009.5|88057.7|88007.7|36
1650247420000|2022-04-18 02:03:40|88057.7|88007.7|88055.4|88005.4|88059.7|88009.7|88055.4|88005.4|38
1650247430000|2022-04-18 02:03:50|88055.5|88005.5|88050.6|88000.6|88055.7|88005.7|88049.8|87999.8|34
1650247440000|2022-04-18 02:04:00|88050.5|88000.5|88051|88001|88051.5|88001.5|88048.7|87998.7|44
1650247450000|2022-04-18 02:04:10|88050.4|88000.4|88050.1|88000.1|88051.1|88001.1|88049.6|87999.6|30
1650247460000|2022-04-18 02:04:20|88050|88000|88048.7|87998.7|88051.3|88001.3|88048.4|87998.4|32
1650247470000|2022-04-18 02:04:30|88046.9|87996.9|88050.5|88000.5|88050.5|88000.5|88045.8|87995.8|45
1650247480000|2022-04-18 02:04:40|88050.1|88000.1|88055.6|88005.6|88056.7|88006.7|88049.9|87999.9|36
1650247490000|2022-04-18 02:04:50|88056.2|88006.2|88057.6|88007.6|88057.6|88007.6|88053.6|88003.6|47
1650247500000|2022-04-18 02:05:00|88056.8|88006.8|88046.9|87996.9|88056.8|88006.8|88045.9|87995.9|55
1650247510000|2022-04-18 02:05:10|88047.1|87997.1|88046.7|87996.7|88048.1|87998.1|88045.8|87995.8|38
1650247520000|2022-04-18 02:05:20|88046.4|87996.4|88045.4|87995.4|88048.1|87998.1|88044.9|87994.9|28
1650247530000|2022-04-18 02:05:30|88045.5|87995.5|88056.2|88006.2|88058.3|88008.3|88045.5|87995.5|36
1650247540000|2022-04-18 02:05:40|88056.3|88006.3|88057.7|88007.7|88057.7|88007.7|88055.9|88005.9|28
1650247550000|2022-04-18 02:05:50|88057.5|88007.5|88050.8|88000.8|88059.3|88009.3|88049.9|87999.9|37
1650247560000|2022-04-18 02:06:00|88051.7|88001.7|88053.9|88003.9|88054.1|88004.1|88051.7|88001.7|34
1650247570000|2022-04-18 02:06:10|88054.7|88004.7|88056.6|88006.6|88057.1|88007.1|88054.7|88004.7|32
1650247580000|2022-04-18 02:06:20|88056.3|88006.3|88056.6|88006.6|88064.1|88014.1|88055.4|88005.4|41
1650247590000|2022-04-18 02:06:30|88056.4|88006.4|88059.1|88009.1|88059.1|88009.1|88053.1|88003.1|45
1650247600000|2022-04-18 02:06:40|88058.5|88008.5|88068.5|88018.5|88073.1|88023.1|88058.5|88008.5|50
1650247610000|2022-04-18 02:06:50|88067.3|88017.3|88073|88023|88074.8|88024.8|88067.3|88017.3|55
1650247620000|2022-04-18 02:07:00|88073.2|88023.2|88082|88032|88083.5|88033.5|88072|88022|45
1650247630000|2022-04-18 02:07:10|88082.1|88032.1|88091.7|88041.7|88098.5|88048.5|88081.4|88031.4|66
1650247640000|2022-04-18 02:07:20|88091.8|88041.8|88093.9|88043.9|88096.7|88046.7|88091.8|88041.8|68
1650247650000|2022-04-18 02:07:30|88093|88043|88094.4|88044.4|88101.3|88051.3|88092.6|88042.6|71
1650247660000|2022-04-18 02:07:40|88094.3|88044.3|88094.5|88044.5|88097.7|88047.7|88092.7|88042.7|65
1650247670000|2022-04-18 02:07:50|88093.6|88043.6|88091.3|88041.3|88094.2|88044.2|88090|88040|43
1650247680000|2022-04-18 02:08:00|88091.5|88041.5|88090|88040|88091.7|88041.7|88090|88040|26
1650247690000|2022-04-18 02:08:10|88090.2|88040.2|88087.6|88037.6|88090.4|88040.4|88087|88037|52
1650247700000|2022-04-18 02:08:20|88087.5|88037.5|88093.4|88043.4|88095.6|88045.6|88087.5|88037.5|45
1650247710000|2022-04-18 02:08:30|88093|88043|88088.4|88038.4|88093.5|88043.5|88088.4|88038.4|43
1650247720000|2022-04-18 02:08:40|88088.6|88038.6|88082|88032|88088.6|88038.6|88080|88030|54
1650247730000|2022-04-18 02:08:50|88081.9|88031.9|88085.8|88035.8|88086.9|88036.9|88080.6|88030.6|61
1650247740000|2022-04-18 02:09:00|88085.9|88035.9|88086.3|88036.3|88088.5|88038.5|88084|88034|64
1650247750000|2022-04-18 02:09:10|88086.4|88036.4|88084.9|88034.9|88086.5|88036.5|88084.3|88034.3|52
1650247760000|2022-04-18 02:09:20|88086|88036|88085.9|88035.9|88088.7|88038.7|88080.5|88030.5|44
1650247770000|2022-04-18 02:09:30|88086.3|88036.3|88081|88031|88086.3|88036.3|88076.6|88026.6|55
1650247780000|2022-04-18 02:09:40|88080.9|88030.9|88082.8|88032.8|88083.5|88033.5|88080.5|88030.5|41
1650247790000|2022-04-18 02:09:50|88082.5|88032.5|88076.8|88026.8|88083.5|88033.5|88076.4|88026.4|37
1650247800000|2022-04-18 02:10:00|88077|88027|88078.1|88028.1|88078.9|88028.9|88076.5|88026.5|32
1650247810000|2022-04-18 02:10:10|88077.5|88027.5|88081.7|88031.7|88082|88032|88076.9|88026.9|31
1650247820000|2022-04-18 02:10:20|88081.6|88031.6|88079|88029|88081.6|88031.6|88077.7|88027.7|42
1650247830000|2022-04-18 02:10:30|88078.3|88028.3|88078.4|88028.4|88079.2|88029.2|88076.7|88026.7|45
1650247840000|2022-04-18 02:10:40|88078.8|88028.8|88081.1|88031.1|88081.4|88031.4|88078.8|88028.8|46
1650247850000|2022-04-18 02:10:50|88081.8|88031.8|88075.9|88025.9|88081.8|88031.8|88075.2|88025.2|35
1650247860000|2022-04-18 02:11:00|88075.8|88025.8|88079.3|88029.3|88079.3|88029.3|88075.3|88025.3|22
1650247870000|2022-04-18 02:11:10|88078.7|88028.7|88072.8|88022.8|88078.7|88028.7|88072.5|88022.5|34
1650247880000|2022-04-18 02:11:20|88072.3|88022.3|88070.6|88020.6|88075.8|88025.8|88069.1|88019.1|43
1650247890000|2022-04-18 02:11:30|88071.1|88021.1|88073.9|88023.9|88074.7|88024.7|88070.3|88020.3|34
1650247900000|2022-04-18 02:11:40|88073.5|88023.5|88074.6|88024.6|88075.4|88025.4|88072.7|88022.7|39
1650247910000|2022-04-18 02:11:50|88074.2|88024.2|88073.5|88023.5|88075|88025|88071.8|88021.8|31
1650247920000|2022-04-18 02:12:00|88074.2|88024.2|88083|88033|88086.5|88036.5|88074.2|88024.2|60
1650247930000|2022-04-18 02:12:10|88083.7|88033.7|88081.5|88031.5|88085.5|88035.5|88078.3|88028.3|52
1650247940000|2022-04-18 02:12:20|88081.7|88031.7|88083.4|88033.4|88084.7|88034.7|88080.4|88030.4|34
1650247950000|2022-04-18 02:12:30|88083|88033|88080.2|88030.2|88084.6|88034.6|88079.9|88029.9|39
1650247960000|2022-04-18 02:12:40|88080.8|88030.8|88077|88027|88080.8|88030.8|88074.7|88024.7|37
1650247970000|2022-04-18 02:12:50|88078|88028|88079.4|88029.4|88081.8|88031.8|88074|88024|52
1650247980000|2022-04-18 02:13:00|88079.5|88029.5|88079.2|88029.2|88082.1|88032.1|88079|88029|39
1650247990000|2022-04-18 02:13:10|88080.2|88030.2|88076.6|88026.6|88080.7|88030.7|88075.6|88025.6|28
1650248000000|2022-04-18 02:13:20|88076.8|88026.8|88080.1|88030.1|88080.1|88030.1|88073.6|88023.6|31
1650248010000|2022-04-18 02:13:30|88079.9|88029.9|88086.4|88036.4|88086.4|88036.4|88079.9|88029.9|23
1650248020000|2022-04-18 02:13:40|88088.1|88038.1|88088.9|88038.9|88090|88040|88086.9|88036.9|32
1650248030000|2022-04-18 02:13:50|88089.1|88039.1|88087.8|88037.8|88089.1|88039.1|88087.3|88037.3|26
1650248040000|2022-04-18 02:14:00|88087.3|88037.3|88086.8|88036.8|88087.3|88037.3|88084.6|88034.6|35
1650248050000|2022-04-18 02:14:10|88086.7|88036.7|88093.2|88043.2|88095.6|88045.6|88086.7|88036.7|37
1650248060000|2022-04-18 02:14:20|88093.5|88043.5|88097|88047|88097.5|88047.5|88093.5|88043.5|34
1650248070000|2022-04-18 02:14:30|88096.4|88046.4|88095.8|88045.8|88096.9|88046.9|88094|88044|32
1650248080000|2022-04-18 02:14:40|88095.6|88045.6|88095.5|88045.5|88096.9|88046.9|88094.6|88044.6|35
1650248090000|2022-04-18 02:14:50|88095.9|88045.9|88095|88045|88096.2|88046.2|88094.7|88044.7|43
1650248100000|2022-04-18 02:15:00|88095.3|88045.3|88103.4|88053.4|88105.2|88055.2|88095.3|88045.3|39
1650248110000|2022-04-18 02:15:10|88103.1|88053.1|88098.1|88048.1|88103.3|88053.3|88097.9|88047.9|36
1650248120000|2022-04-18 02:15:20|88098|88048|88095.3|88045.3|88098.9|88048.9|88093.1|88043.1|37
1650248130000|2022-04-18 02:15:30|88095.6|88045.6|88097.4|88047.4|88098.2|88048.2|88094.8|88044.8|25
1650248140000|2022-04-18 02:15:40|88098.7|88048.7|88097.6|88047.6|88098.7|88048.7|88097.6|88047.6|11
1650248150000|2022-04-18 02:15:50|88097.5|88047.5|88098.7|88048.7|88099.6|88049.6|88096.6|88046.6|31
1650248160000|2022-04-18 02:16:00|88098.9|88048.9|88101.3|88051.3|88102.1|88052.1|88098.9|88048.9|32
1650248170000|2022-04-18 02:16:10|88101.4|88051.4|88101.4|88051.4|88102.8|88052.8|88099.3|88049.3|27
1650248180000|2022-04-18 02:16:20|88101.9|88051.9|88102.6|88052.6|88103.5|88053.5|88101.9|88051.9|18
1650248190000|2022-04-18 02:16:30|88102.4|88052.4|88102.8|88052.8|88103.2|88053.2|88099.5|88049.5|20
1650248200000|2022-04-18 02:16:40|88103|88053|88102.1|88052.1|88103.7|88053.7|88101|88051|25
1650248210000|2022-04-18 02:16:50|88102.7|88052.7|88103.6|88053.6|88103.6|88053.6|88101.3|88051.3|25
1650248220000|2022-04-18 02:17:00|88104.1|88054.1|88106.5|88056.5|88106.5|88056.5|88102.5|88052.5|36
1650248230000|2022-04-18 02:17:10|88105.8|88055.8|88107.6|88057.6|88108.2|88058.2|88105.5|88055.5|32
1650248240000|2022-04-18 02:17:20|88108|88058|88109.3|88059.3|88109.9|88059.9|88107.7|88057.7|49
1650248250000|2022-04-18 02:17:30|88109.9|88059.9|88108.8|88058.8|88110.1|88060.1|88107.6|88057.6|58
1650248260000|2022-04-18 02:17:40|88109.2|88059.2|88110.1|88060.1|88110.5|88060.5|88108.3|88058.3|50
1650248270000|2022-04-18 02:17:50|88109.9|88059.9|88117.4|88067.4|88119.1|88069.1|88109.6|88059.6|58
1650248280000|2022-04-18 02:18:00|88117.8|88067.8|88113.4|88063.4|88118.2|88068.2|88113.1|88063.1|62
1650248290000|2022-04-18 02:18:10|88113.6|88063.6|88107.9|88057.9|88115.6|88065.6|88106.5|88056.5|53
1650248300000|2022-04-18 02:18:20|88108.1|88058.1|88100.5|88050.5|88108.6|88058.6|88100.1|88050.1|42
1650248310000|2022-04-18 02:18:30|88100.8|88050.8|88100.1|88050.1|88101.5|88051.5|88100|88050|22
1650248320000|2022-04-18 02:18:40|88100.2|88050.2|88105.3|88055.3|88106.3|88056.3|88099.8|88049.8|26
1650248330000|2022-04-18 02:18:50|88105.4|88055.4|88111.1|88061.1|88111.1|88061.1|88105|88055|24
1650248340000|2022-04-18 02:19:00|88112.4|88062.4|88112.7|88062.7|88114.2|88064.2|88110.6|88060.6|31
1650248350000|2022-04-18 02:19:10|88114.7|88064.7|88115.3|88065.3|88116.8|88066.8|88112.2|88062.2|45
1650248360000|2022-04-18 02:19:20|88115.8|88065.8|88113.2|88063.2|88115.8|88065.8|88112|88062|29
1650248370000|2022-04-18 02:19:30|88113.4|88063.4|88114|88064|88114|88064|88112|88062|25
1650248380000|2022-04-18 02:19:40|88113.3|88063.3|88110.5|88060.5|88114.3|88064.3|88110.5|88060.5|38
1650248390000|2022-04-18 02:19:50|88111.5|88061.5|88113.4|88063.4|88114.2|88064.2|88110.1|88060.1|40
1650248400000|2022-04-18 02:20:00|88113|88063|88112.7|88062.7|88113.5|88063.5|88111.5|88061.5|32
1650248410000|2022-04-18 02:20:10|88113.1|88063.1|88111.4|88061.4|88113.9|88063.9|88111.4|88061.4|39
1650248420000|2022-04-18 02:20:20|88111.8|88061.8|88112.1|88062.1|88112.4|88062.4|88111.4|88061.4|28
1650248430000|2022-04-18 02:20:30|88112.5|88062.5|88123.1|88073.1|88123.1|88073.1|88111.7|88061.7|42
1650248440000|2022-04-18 02:20:40|88120.5|88070.5|88118.7|88068.7|88120.9|88070.9|88116.9|88066.9|47
1650248450000|2022-04-18 02:20:50|88119|88069|88123.5|88073.5|88123.5|88073.5|88116.5|88066.5|42
1650248460000|2022-04-18 02:21:00|88123.6|88073.6|88124|88074|88125.2|88075.2|88123.4|88073.4|32
1650248470000|2022-04-18 02:21:10|88124.5|88074.5|88126.5|88076.5|88126.8|88076.8|88124.2|88074.2|37
1650248480000|2022-04-18 02:21:20|88126.7|88076.7|88131.7|88081.7|88131.9|88081.9|88125.9|88075.9|43
1650248490000|2022-04-18 02:21:30|88131.6|88081.6|88126.6|88076.6|88131.9|88081.9|88126.2|88076.2|38
1650248500000|2022-04-18 02:21:40|88126.8|88076.8|88123.5|88073.5|88126.8|88076.8|88123.3|88073.3|38
1650248510000|2022-04-18 02:21:50|88123.6|88073.6|88124.2|88074.2|88124.2|88074.2|88120.1|88070.1|39
1650248520000|2022-04-18 02:22:00|88124.3|88074.3|88126|88076|88126.4|88076.4|88122.8|88072.8|34
1650248530000|2022-04-18 02:22:10|88125.9|88075.9|88131.6|88081.6|88132.2|88082.2|88124.5|88074.5|45
1650248540000|2022-04-18 02:22:20|88131.9|88081.9|88131|88081|88132.1|88082.1|88130.6|88080.6|37
1650248550000|2022-04-18 02:22:30|88131.8|88081.8|88127.2|88077.2|88132.4|88082.4|88124.1|88074.1|48
1650248560000|2022-04-18 02:22:40|88126.8|88076.8|88127.8|88077.8|88128.1|88078.1|88126.2|88076.2|36
1650248570000|2022-04-18 02:22:50|88127.9|88077.9|88124.3|88074.3|88127.9|88077.9|88122.6|88072.6|31
1650248580000|2022-04-18 02:23:00|88124.6|88074.6|88125.5|88075.5|88126.9|88076.9|88123.8|88073.8|32
1650248590000|2022-04-18 02:23:10|88125.4|88075.4|88124.8|88074.8|88125.4|88075.4|88122.3|88072.3|28
1650248600000|2022-04-18 02:23:20|88125|88075|88124.6|88074.6|88126.7|88076.7|88124.1|88074.1|23
1650248610000|2022-04-18 02:23:30|88125|88075|88124.9|88074.9|88126.1|88076.1|88124.3|88074.3|32
1650248620000|2022-04-18 02:23:40|88125.4|88075.4|88124.1|88074.1|88125.4|88075.4|88122.2|88072.2|31
1650248630000|2022-04-18 02:23:50|88123.4|88073.4|88116.9|88066.9|88123.7|88073.7|88115.7|88065.7|42
1650248640000|2022-04-18 02:24:00|88114.4|88064.4|88119.8|88069.8|88120|88070|88113.5|88063.5|51
1650248650000|2022-04-18 02:24:10|88119.2|88069.2|88115.6|88065.6|88120.9|88070.9|88115|88065|47
1650248660000|2022-04-18 02:24:20|88115.4|88065.4|88117.9|88067.9|88118.6|88068.6|88115.1|88065.1|61
1650248670000|2022-04-18 02:24:30|88117.6|88067.6|88117.5|88067.5|88119.7|88069.7|88115.3|88065.3|45
1650248680000|2022-04-18 02:24:40|88117.1|88067.1|88117.8|88067.8|88118.8|88068.8|88116.3|88066.3|31
1650248690000|2022-04-18 02:24:50|88118|88068|88113.9|88063.9|88118.3|88068.3|88113.5|88063.5|43
1650248700000|2022-04-18 02:25:00|88113.8|88063.8|88113.1|88063.1|88114.1|88064.1|88109.7|88059.7|46
1650248710000|2022-04-18 02:25:10|88112.9|88062.9|88114.2|88064.2|88115.8|88065.8|88112.1|88062.1|40
1650248720000|2022-04-18 02:25:20|88113.8|88063.8|88112.6|88062.6|88116|88066|88112.1|88062.1|30
1650248730000|2022-04-18 02:25:30|88113.7|88063.7|88109.7|88059.7|88121.9|88071.9|88109.2|88059.2|47
1650248740000|2022-04-18 02:25:40|88109.8|88059.8|88110|88060|88110.9|88060.9|88109.4|88059.4|38
1650248750000|2022-04-18 02:25:50|88110.1|88060.1|88107.1|88057.1|88110.1|88060.1|88106.9|88056.9|33
1650248760000|2022-04-18 02:26:00|88107|88057|88111.1|88061.1|88112.8|88062.8|88107|88057|39
1650248770000|2022-04-18 02:26:10|88111|88061|88112.4|88062.4|88112.8|88062.8|88109.2|88059.2|54
1650248780000|2022-04-18 02:26:20|88112.3|88062.3|88112.2|88062.2|88113|88063|88111.3|88061.3|34
1650248790000|2022-04-18 02:26:30|88112.3|88062.3|88113.1|88063.1|88114.3|88064.3|88111.3|88061.3|43
1650248800000|2022-04-18 02:26:40|88113.5|88063.5|88114.3|88064.3|88115.3|88065.3|88111.5|88061.5|51
1650248810000|2022-04-18 02:26:50|88114.7|88064.7|88115.4|88065.4|88115.6|88065.6|88114.2|88064.2|37
1650248820000|2022-04-18 02:27:00|88115.9|88065.9|88118|88068|88118|88068|88114.8|88064.8|27
1650248830000|2022-04-18 02:27:10|88118.8|88068.8|88116.1|88066.1|88119.7|88069.7|88116.1|88066.1|31
1650248840000|2022-04-18 02:27:20|88115.8|88065.8|88116.7|88066.7|88119.3|88069.3|88115.6|88065.6|48
1650248850000|2022-04-18 02:27:30|88116.8|88066.8|88116.2|88066.2|88117.6|88067.6|88112.8|88062.8|39
1650248860000|2022-04-18 02:27:40|88116.4|88066.4|88116.3|88066.3|88117.9|88067.9|88115.8|88065.8|42
1650248870000|2022-04-18 02:27:50|88116|88066|88123.6|88073.6|88125.2|88075.2|88115.6|88065.6|48
1650248880000|2022-04-18 02:28:00|88125.4|88075.4|88119.9|88069.9|88126.8|88076.8|88119.3|88069.3|55
1650248890000|2022-04-18 02:28:10|88120|88070|88121.1|88071.1|88122.4|88072.4|88120|88070|37
1650248900000|2022-04-18 02:28:20|88120.9|88070.9|88120.2|88070.2|88121.5|88071.5|88118.7|88068.7|40
1650248910000|2022-04-18 02:28:30|88120.7|88070.7|88120.2|88070.2|88124.3|88074.3|88119.6|88069.6|55
1650248920000|2022-04-18 02:28:40|88124|88074|88121.3|88071.3|88124|88074|88117.6|88067.6|48
1650248930000|2022-04-18 02:28:50|88121.7|88071.7|88121.2|88071.2|88121.7|88071.7|88118.8|88068.8|58
1650248940000|2022-04-18 02:29:00|88122.2|88072.2|88121.7|88071.7|88124.2|88074.2|88119.7|88069.7|46
1650248950000|2022-04-18 02:29:10|88120.8|88070.8|88120.3|88070.3|88122.4|88072.4|88119.9|88069.9|51
1650248960000|2022-04-18 02:29:20|88120.6|88070.6|88124|88074|88124.1|88074.1|88117.8|88067.8|62
1650248970000|2022-04-18 02:29:30|88124.1|88074.1|88131.8|88081.8|88132.2|88082.2|88123.7|88073.7|53
1650248980000|2022-04-18 02:29:40|88131.7|88081.7|88128.8|88078.8|88131.7|88081.7|88128.2|88078.2|45
1650248990000|2022-04-18 02:29:50|88128.6|88078.6|88125.6|88075.6|88130.5|88080.5|88125.6|88075.6|50
1650249000000|2022-04-18 02:30:00|88125.7|88075.7|88134.4|88084.4|88136.4|88086.4|88125.7|88075.7|62
1650249010000|2022-04-18 02:30:10|88134.6|88084.6|88133.7|88083.7|88137.2|88087.2|88131.5|88081.5|60
1650249020000|2022-04-18 02:30:20|88134.4|88084.4|88130.9|88080.9|88135.1|88085.1|88129.1|88079.1|62
1650249030000|2022-04-18 02:30:30|88130.7|88080.7|88138.7|88088.7|88140.1|88090.1|88129.5|88079.5|69
1650249040000|2022-04-18 02:30:40|88138.2|88088.2|88132.1|88082.1|88140.5|88090.5|88130.8|88080.8|66
1650249050000|2022-04-18 02:30:50|88130.6|88080.6|88135.9|88085.9|88136.2|88086.2|88130.6|88080.6|57
1650249060000|2022-04-18 02:31:00|88136.3|88086.3|88138.7|88088.7|88138.9|88088.9|88135.8|88085.8|56
1650249070000|2022-04-18 02:31:10|88138.6|88088.6|88137.1|88087.1|88138.9|88088.9|88133.1|88083.1|65
1650249080000|2022-04-18 02:31:20|88136.8|88086.8|88135.6|88085.6|88137.1|88087.1|88134.9|88084.9|51
1650249090000|2022-04-18 02:31:30|88135.7|88085.7|88138.9|88088.9|88138.9|88088.9|88135.7|88085.7|64
1650249100000|2022-04-18 02:31:40|88137.4|88087.4|88132.3|88082.3|88139.1|88089.1|88127.4|88077.4|63
1650249110000|2022-04-18 02:31:50|88131.6|88081.6|88133.8|88083.8|88134.7|88084.7|88131.6|88081.6|50
1650249120000|2022-04-18 02:32:00|88133.9|88083.9|88132|88082|88135.8|88085.8|88131.9|88081.9|45
1650249130000|2022-04-18 02:32:10|88134.6|88084.6|88143.3|88093.3|88146.4|88096.4|88134.3|88084.3|43
1650249140000|2022-04-18 02:32:20|88142.9|88092.9|88142|88092|88144|88094|88138.8|88088.8|42
1650249150000|2022-04-18 02:32:30|88141.8|88091.8|88148.4|88098.4|88155.9|88105.9|88139.8|88089.8|50
1650249160000|2022-04-18 02:32:40|88148.2|88098.2|88147.6|88097.6|88150.6|88100.6|88145.8|88095.8|54
1650249170000|2022-04-18 02:32:50|88148.3|88098.3|88148.8|88098.8|88150|88100|88144.4|88094.4|46
1650249180000|2022-04-18 02:33:00|88148.4|88098.4|88154|88104|88155.5|88105.5|88140.1|88090.1|64
1650249190000|2022-04-18 02:33:10|88152.2|88102.2|88156|88106|88160.1|88110.1|88152.2|88102.2|60
1650249200000|2022-04-18 02:33:20|88156.3|88106.3|88157.8|88107.8|88163.1|88113.1|88153.3|88103.3|50
1650249210000|2022-04-18 02:33:30|88157|88107|88159.7|88109.7|88164|88114|88156|88106|41
1650249220000|2022-04-18 02:33:40|88158.9|88108.9|88151.2|88101.2|88158.9|88108.9|88151|88101|46
1650249230000|2022-04-18 02:33:50|88151.6|88101.6|88149.4|88099.4|88154.6|88104.6|88142.5|88092.5|50
1650249240000|2022-04-18 02:34:00|88149|88099|88155.9|88105.9|88158.1|88108.1|88144.7|88094.7|54
1650249250000|2022-04-18 02:34:10|88156.6|88106.6|88157|88107|88160.6|88110.6|88152|88102|55
1650249260000|2022-04-18 02:34:20|88157.1|88107.1|88156.2|88106.2|88160.1|88110.1|88154.6|88104.6|48
1650249270000|2022-04-18 02:34:30|88154.8|88104.8|88161.2|88111.2|88161.9|88111.9|88154.8|88104.8|61
1650249280000|2022-04-18 02:34:40|88160.8|88110.8|88154.7|88104.7|88161.1|88111.1|88153.3|88103.3|65
1650249290000|2022-04-18 02:34:50|88155.3|88105.3|88155.6|88105.6|88156.3|88106.3|88153.8|88103.8|45
1650249300000|2022-04-18 02:35:00|88155.5|88105.5|88167.1|88117.1|88167.5|88117.5|88153.9|88103.9|61
1650249310000|2022-04-18 02:35:10|88165.8|88115.8|88166.5|88116.5|88170.5|88120.5|88163|88113|68
1650249320000|2022-04-18 02:35:20|88166.6|88116.6|88168|88118|88172.2|88122.2|88166|88116|53
1650249330000|2022-04-18 02:35:30|88169.1|88119.1|88172.6|88122.6|88177.8|88127.8|88169.1|88119.1|49
1650249340000|2022-04-18 02:35:40|88172.4|88122.4|88173.8|88123.8|88174.7|88124.7|88168.6|88118.6|44
1650249350000|2022-04-18 02:35:50|88173.7|88123.7|88174.3|88124.3|88174.3|88124.3|88172.6|88122.6|32
1650249360000|2022-04-18 02:36:00|88174.4|88124.4|88174.6|88124.6|88174.6|88124.6|88173.2|88123.2|25
1650249370000|2022-04-18 02:36:10|88174.3|88124.3|88169.9|88119.9|88174.3|88124.3|88164.5|88114.5|59
1650249380000|2022-04-18 02:36:20|88169.8|88119.8|88174.3|88124.3|88174.7|88124.7|88167.3|88117.3|55
1650249390000|2022-04-18 02:36:30|88174.6|88124.6|88173.4|88123.4|88174.8|88124.8|88173.2|88123.2|54
1650249400000|2022-04-18 02:36:40|88174.9|88124.9|88173.5|88123.5|88175.8|88125.8|88172.8|88122.8|39
1650249410000|2022-04-18 02:36:50|88173.6|88123.6|88170.2|88120.2|88173.9|88123.9|88170.2|88120.2|20
1650249420000|2022-04-18 02:37:00|88169.4|88119.4|88167.9|88117.9|88171.8|88121.8|88166.9|88116.9|62
1650249430000|2022-04-18 02:37:10|88168|88118|88158.5|88108.5|88174|88124|88155.9|88105.9|63
1650249440000|2022-04-18 02:37:20|88158.4|88108.4|88158.6|88108.6|88161.2|88111.2|88157.3|88107.3|42
1650249450000|2022-04-18 02:37:30|88158.1|88108.1|88158|88108|88159.6|88109.6|88156.4|88106.4|35
1650249460000|2022-04-18 02:37:40|88157.3|88107.3|88160.8|88110.8|88163.3|88113.3|88156.8|88106.8|38
1650249470000|2022-04-18 02:37:50|88161|88111|88159.2|88109.2|88161.5|88111.5|88157.8|88107.8|40
1650249480000|2022-04-18 02:38:00|88159.4|88109.4|88166.8|88116.8|88169.4|88119.4|88159.3|88109.3|44
1650249490000|2022-04-18 02:38:10|88167.3|88117.3|88168.6|88118.6|88170.9|88120.9|88162.9|88112.9|47
1650249500000|2022-04-18 02:38:20|88169.8|88119.8|88170.2|88120.2|88172.2|88122.2|88167.7|88117.7|47
1650249510000|2022-04-18 02:38:30|88169.5|88119.5|88166.7|88116.7|88171.6|88121.6|88166.1|88116.1|46
1650249520000|2022-04-18 02:38:40|88168|88118|88167|88117|88168|88118|88166.2|88116.2|34
1650249530000|2022-04-18 02:38:50|88167.6|88117.6|88162.6|88112.6|88168.3|88118.3|88161.9|88111.9|50
1650249540000|2022-04-18 02:39:00|88162.5|88112.5|88166.4|88116.4|88167.8|88117.8|88160.9|88110.9|59
1650249550000|2022-04-18 02:39:10|88166.8|88116.8|88160.2|88110.2|88168.1|88118.1|88155.3|88105.3|44
1650249560000|2022-04-18 02:39:20|88161.1|88111.1|88147.3|88097.3|88161.1|88111.1|88146.9|88096.9|51
1650249570000|2022-04-18 02:39:30|88147.8|88097.8|88156.6|88106.6|88156.9|88106.9|88147.8|88097.8|43
1650249580000|2022-04-18 02:39:40|88154.8|88104.8|88150.8|88100.8|88155.1|88105.1|88150.8|88100.8|36
1650249590000|2022-04-18 02:39:50|88150.6|88100.6|88148.1|88098.1|88153.5|88103.5|88147.5|88097.5|42
1650249600000|2022-04-18 02:40:00|88147.7|88097.7|88148.4|88098.4|88152|88102|88142.5|88092.5|46
1650249610000|2022-04-18 02:40:10|88148.6|88098.6|88156.1|88106.1|88159.6|88109.6|88148.6|88098.6|63
1650249620000|2022-04-18 02:40:20|88156|88106|88158.7|88108.7|88160.9|88110.9|88154|88104|49
1650249630000|2022-04-18 02:40:30|88158.1|88108.1|88158.3|88108.3|88160.4|88110.4|88155.5|88105.5|41
1650249640000|2022-04-18 02:40:40|88158.4|88108.4|88159.2|88109.2|88159.8|88109.8|88157.1|88107.1|39
1650249650000|2022-04-18 02:40:50|88159.1|88109.1|88153.7|88103.7|88161.9|88111.9|88151.8|88101.8|52
1650249660000|2022-04-18 02:41:00|88153.8|88103.8|88154|88104|88154|88104|88151.5|88101.5|47
1650249670000|2022-04-18 02:41:10|88155|88105|88151.7|88101.7|88155.1|88105.1|88150.9|88100.9|41
1650249680000|2022-04-18 02:41:20|88151.8|88101.8|88153.7|88103.7|88154.6|88104.6|88151.1|88101.1|36
1650249690000|2022-04-18 02:41:30|88153.9|88103.9|88147.7|88097.7|88154.5|88104.5|88146.8|88096.8|30
1650249700000|2022-04-18 02:41:40|88147.9|88097.9|88151.3|88101.3|88154.4|88104.4|88147.7|88097.7|24
1650249710000|2022-04-18 02:41:50|88151.5|88101.5|88152|88102|88152.1|88102.1|88147.1|88097.1|23
1650249720000|2022-04-18 02:42:00|88150.8|88100.8|88149.4|88099.4|88151.3|88101.3|88148.1|88098.1|28
1650249730000|2022-04-18 02:42:10|88149.2|88099.2|88142.6|88092.6|88150.3|88100.3|88142.6|88092.6|29
1650249740000|2022-04-18 02:42:20|88145|88095|88154.8|88104.8|88154.8|88104.8|88144|88094|37
1650249750000|2022-04-18 02:42:30|88151.6|88101.6|88152.8|88102.8|88153.2|88103.2|88145.2|88095.2|49
1650249760000|2022-04-18 02:42:40|88152.9|88102.9|88153.3|88103.3|88154.2|88104.2|88151.9|88101.9|41
1650249770000|2022-04-18 02:42:50|88153.1|88103.1|88150.1|88100.1|88153.1|88103.1|88146.2|88096.2|39
1650249780000|2022-04-18 02:43:00|88150.2|88100.2|88158.3|88108.3|88158.3|88108.3|88149.9|88099.9|30
1650249790000|2022-04-18 02:43:10|88158.4|88108.4|88156.5|88106.5|88158.6|88108.6|88156|88106|36
1650249800000|2022-04-18 02:43:20|88156.4|88106.4|88155.5|88105.5|88156.4|88106.4|88153.9|88103.9|32
1650249810000|2022-04-18 02:43:30|88155.3|88105.3|88157.3|88107.3|88159|88109|88155.2|88105.2|32
1650249820000|2022-04-18 02:43:40|88157.1|88107.1|88153.9|88103.9|88157.3|88107.3|88152.9|88102.9|36
1650249830000|2022-04-18 02:43:50|88153.8|88103.8|88156.8|88106.8|88157.1|88107.1|88153.7|88103.7|25
1650249840000|2022-04-18 02:44:00|88156.6|88106.6|88155|88105|88157.7|88107.7|88154.3|88104.3|24
1650249850000|2022-04-18 02:44:10|88154.9|88104.9|88152.8|88102.8|88155.6|88105.6|88148.3|88098.3|42
1650249860000|2022-04-18 02:44:20|88152.5|88102.5|88151.7|88101.7|88153.7|88103.7|88150.6|88100.6|33
1650249870000|2022-04-18 02:44:30|88151.8|88101.8|88152.6|88102.6|88152.9|88102.9|88151.8|88101.8|26
1650249880000|2022-04-18 02:44:40|88152.5|88102.5|88154.5|88104.5|88155.6|88105.6|88151.9|88101.9|37
1650249890000|2022-04-18 02:44:50|88155.3|88105.3|88155.9|88105.9|88155.9|88105.9|88154.5|88104.5|27
1650249900000|2022-04-18 02:45:00|88154.7|88104.7|88154.5|88104.5|88156.6|88106.6|88150.3|88100.3|44
1650249910000|2022-04-18 02:45:10|88154.8|88104.8|88154.4|88104.4|88157.7|88107.7|88152.9|88102.9|33
1650249920000|2022-04-18 02:45:20|88154.9|88104.9|88156.4|88106.4|88156.9|88106.9|88154.3|88104.3|24
1650249930000|2022-04-18 02:45:30|88156.1|88106.1|88154.5|88104.5|88158.4|88108.4|88150.8|88100.8|33
1650249940000|2022-04-18 02:45:40|88156.2|88106.2|88155.5|88105.5|88157.1|88107.1|88154.8|88104.8|34
1650249950000|2022-04-18 02:45:50|88155.9|88105.9|88154.4|88104.4|88156.5|88106.5|88153.8|88103.8|21
1650249960000|2022-04-18 02:46:00|88154.7|88104.7|88153.8|88103.8|88154.9|88104.9|88152.4|88102.4|27
1650249970000|2022-04-18 02:46:10|88151.1|88101.1|88147.1|88097.1|88152.8|88102.8|88145.7|88095.7|32
1650249980000|2022-04-18 02:46:20|88147.4|88097.4|88147.8|88097.8|88149.3|88099.3|88147|88097|31
1650249990000|2022-04-18 02:46:30|88148.3|88098.3|88148.2|88098.2|88149.3|88099.3|88146.4|88096.4|35
1650250000000|2022-04-18 02:46:40|88147.9|88097.9|88148.7|88098.7|88149.6|88099.6|88147.1|88097.1|43
1650250010000|2022-04-18 02:46:50|88148.6|88098.6|88148.7|88098.7|88149.1|88099.1|88148.3|88098.3|29
1650250020000|2022-04-18 02:47:00|88148.5|88098.5|88149|88099|88151.1|88101.1|88145.1|88095.1|55
1650250030000|2022-04-18 02:47:10|88149.4|88099.4|88148.7|88098.7|88150|88100|88147.4|88097.4|56
1650250040000|2022-04-18 02:47:20|88148.4|88098.4|88148|88098|88150.1|88100.1|88147.3|88097.3|41
1650250050000|2022-04-18 02:47:30|88148.6|88098.6|88146.5|88096.5|88148.6|88098.6|88145.2|88095.2|46
1650250060000|2022-04-18 02:47:40|88146.7|88096.7|88146.2|88096.2|88148.2|88098.2|88145.5|88095.5|50
1650250070000|2022-04-18 02:47:50|88146.7|88096.7|88144.9|88094.9|88148|88098|88144.4|88094.4|51
1650250080000|2022-04-18 02:48:00|88145|88095|88144.1|88094.1|88145.9|88095.9|88143.7|88093.7|37
1650250090000|2022-04-18 02:48:10|88144|88094|88144.5|88094.5|88145.4|88095.4|88142.1|88092.1|43
1650250100000|2022-04-18 02:48:20|88144.6|88094.6|88138.6|88088.6|88144.6|88094.6|88136.1|88086.1|47
1650250110000|2022-04-18 02:48:30|88138.3|88088.3|88139.5|88089.5|88140.9|88090.9|88137.1|88087.1|63
1650250120000|2022-04-18 02:48:40|88139.9|88089.9|88135.3|88085.3|88139.9|88089.9|88127.9|88077.9|55
1650250130000|2022-04-18 02:48:50|88135.1|88085.1|88133.6|88083.6|88135.3|88085.3|88131.9|88081.9|45
1650250140000|2022-04-18 02:49:00|88133.5|88083.5|88136.1|88086.1|88136.7|88086.7|88132.7|88082.7|44
1650250150000|2022-04-18 02:49:10|88136|88086|88135.7|88085.7|88136.6|88086.6|88132.4|88082.4|39
1650250160000|2022-04-18 02:49:20|88136|88086|88132.8|88082.8|88136.9|88086.9|88132.8|88082.8|41
1650250170000|2022-04-18 02:49:30|88132.7|88082.7|88125.1|88075.1|88134.3|88084.3|88124|88074|54
1650250180000|2022-04-18 02:49:40|88126.1|88076.1|88126.2|88076.2|88126.9|88076.9|88124.3|88074.3|37
1650250190000|2022-04-18 02:49:50|88126.4|88076.4|88123.4|88073.4|88126.9|88076.9|88123.1|88073.1|32
1650250200000|2022-04-18 02:50:00|88123.6|88073.6|88125.6|88075.6|88127.7|88077.7|88123.6|88073.6|37
1650250210000|2022-04-18 02:50:10|88125.2|88075.2|88127.8|88077.8|88129.1|88079.1|88125.1|88075.1|38
1650250220000|2022-04-18 02:50:20|88127.9|88077.9|88126.4|88076.4|88128.7|88078.7|88124.3|88074.3|42
1650250230000|2022-04-18 02:50:30|88127.6|88077.6|88129.7|88079.7|88129.8|88079.8|88127.5|88077.5|54
1650250240000|2022-04-18 02:50:40|88130.1|88080.1|88130.6|88080.6|88131.1|88081.1|88129.4|88079.4|40
1650250250000|2022-04-18 02:50:50|88130.2|88080.2|88130.8|88080.8|88131.6|88081.6|88129.8|88079.8|36
1650250260000|2022-04-18 02:51:00|88129.6|88079.6|88136.3|88086.3|88137.3|88087.3|88129.6|88079.6|56
1650250270000|2022-04-18 02:51:10|88137.6|88087.6|88138.2|88088.2|88138.4|88088.4|88135.8|88085.8|44
1650250280000|2022-04-18 02:51:20|88138.3|88088.3|88146.4|88096.4|88146.4|88096.4|88137.7|88087.7|38
1650250290000|2022-04-18 02:51:30|88146.2|88096.2|88147.5|88097.5|88150.1|88100.1|88145.6|88095.6|38
1650250300000|2022-04-18 02:51:40|88146.9|88096.9|88149.8|88099.8|88150.2|88100.2|88146.9|88096.9|20
1650250310000|2022-04-18 02:51:50|88150.1|88100.1|88146.1|88096.1|88151.6|88101.6|88143.8|88093.8|21
1650250320000|2022-04-18 02:52:00|88145.6|88095.6|88141.2|88091.2|88147.6|88097.6|88140.5|88090.5|40
1650250330000|2022-04-18 02:52:10|88141.4|88091.4|88144.6|88094.6|88144.7|88094.7|88141.1|88091.1|21
1650250340000|2022-04-18 02:52:20|88144|88094|88145.8|88095.8|88146.1|88096.1|88143.7|88093.7|18
1650250350000|2022-04-18 02:52:30|88145.4|88095.4|88144|88094|88147.1|88097.1|88143.5|88093.5|30
1650250360000|2022-04-18 02:52:40|88143.8|88093.8|88146.4|88096.4|88146.6|88096.6|88143.4|88093.4|23
1650250370000|2022-04-18 02:52:50|88146.7|88096.7|88145.3|88095.3|88149.3|88099.3|88144.2|88094.2|15
1650250380000|2022-04-18 02:53:00|88145.8|88095.8|88147.6|88097.6|88147.7|88097.7|88145.7|88095.7|17
1650250390000|2022-04-18 02:53:10|88146|88096|88145.6|88095.6|88149.7|88099.7|88142.9|88092.9|18
1650250400000|2022-04-18 02:53:20|88146.3|88096.3|88139.6|88089.6|88147.5|88097.5|88139.6|88089.6|27
1650250410000|2022-04-18 02:53:30|88139.4|88089.4|88133.5|88083.5|88140.2|88090.2|88132.2|88082.2|21
1650250420000|2022-04-18 02:53:40|88133.3|88083.3|88137.6|88087.6|88138.2|88088.2|88131.8|88081.8|35
1650250430000|2022-04-18 02:53:50|88137.7|88087.7|88137.6|88087.6|88138.5|88088.5|88136.6|88086.6|29
1650250440000|2022-04-18 02:54:00|88137.7|88087.7|88144.3|88094.3|88144.3|88094.3|88136.3|88086.3|36
1650250450000|2022-04-18 02:54:10|88143.8|88093.8|88140.5|88090.5|88144.7|88094.7|88140.5|88090.5|22
1650250460000|2022-04-18 02:54:20|88140.3|88090.3|88136.1|88086.1|88142.1|88092.1|88136|88086|27
1650250470000|2022-04-18 02:54:30|88136.4|88086.4|88136.4|88086.4|88138.7|88088.7|88135.2|88085.2|32
1650250480000|2022-04-18 02:54:40|88137.5|88087.5|88142.9|88092.9|88143.2|88093.2|88136.1|88086.1|31
1650250490000|2022-04-18 02:54:50|88143|88093|88143.2|88093.2|88145.6|88095.6|88140.6|88090.6|31
1650250500000|2022-04-18 02:55:00|88144.5|88094.5|88146|88096|88146|88096|88144.1|88094.1|27
1650250510000|2022-04-18 02:55:10|88145.4|88095.4|88149.7|88099.7|88150.7|88100.7|88145.2|88095.2|36
1650250520000|2022-04-18 02:55:20|88149.1|88099.1|88150.7|88100.7|88152.4|88102.4|88146.9|88096.9|48
1650250530000|2022-04-18 02:55:30|88149.5|88099.5|88152.7|88102.7|88153.1|88103.1|88148.8|88098.8|67
1650250540000|2022-04-18 02:55:40|88152.6|88102.6|88147.8|88097.8|88153.5|88103.5|88147.8|88097.8|37
1650250550000|2022-04-18 02:55:50|88147.6|88097.6|88144.8|88094.8|88147.6|88097.6|88143.2|88093.2|58
1650250560000|2022-04-18 02:56:00|88145|88095|88134.7|88084.7|88145|88095|88131.2|88081.2|54
1650250570000|2022-04-18 02:56:10|88134.8|88084.8|88135.2|88085.2|88138.5|88088.5|88134.8|88084.8|31
1650250580000|2022-04-18 02:56:20|88135.6|88085.6|88127.4|88077.4|88135.6|88085.6|88127.4|88077.4|42
1650250590000|2022-04-18 02:56:30|88128|88078|88122.4|88072.4|88128.8|88078.8|88118.9|88068.9|57
1650250600000|2022-04-18 02:56:40|88122.6|88072.6|88122.3|88072.3|88123.4|88073.4|88120.1|88070.1|38
1650250610000|2022-04-18 02:56:50|88122|88072|88114.4|88064.4|88122|88072|88111.9|88061.9|37
1650250620000|2022-04-18 02:57:00|88114.5|88064.5|88115.4|88065.4|88116.1|88066.1|88114.2|88064.2|33
1650250630000|2022-04-18 02:57:10|88114.7|88064.7|88117.5|88067.5|88121.9|88071.9|88114.6|88064.6|42
1650250640000|2022-04-18 02:57:20|88117.8|88067.8|88116.4|88066.4|88117.9|88067.9|88114.5|88064.5|30
1650250650000|2022-04-18 02:57:30|88116.8|88066.8|88114.9|88064.9|88117.7|88067.7|88113.6|88063.6|47
1650250660000|2022-04-18 02:57:40|88115|88065|88115.3|88065.3|88115.3|88065.3|88113.3|88063.3|26
1650250670000|2022-04-18 02:57:50|88114.4|88064.4|88123.1|88073.1|88123.6|88073.6|88112.4|88062.4|35
1650250680000|2022-04-18 02:58:00|88123|88073|88123.5|88073.5|88125.6|88075.6|88122.5|88072.5|48
1650250690000|2022-04-18 02:58:10|88123.4|88073.4|88121|88071|88123.5|88073.5|88117.9|88067.9|30
1650250700000|2022-04-18 02:58:20|88119.9|88069.9|88125.6|88075.6|88125.6|88075.6|88113|88063|63
1650250710000|2022-04-18 02:58:30|88122.7|88072.7|88126|88076|88128.9|88078.9|88122.7|88072.7|45
1650250720000|2022-04-18 02:58:40|88126.1|88076.1|88123.7|88073.7|88128.5|88078.5|88122.7|88072.7|41
1650250730000|2022-04-18 02:58:50|88123.6|88073.6|88122.6|88072.6|88123.6|88073.6|88120.7|88070.7|40
1650250740000|2022-04-18 02:59:00|88122.4|88072.4|88117|88067|88123|88073|88116|88066|42
1650250750000|2022-04-18 02:59:10|88114.8|88064.8|88111.9|88061.9|88115.3|88065.3|88109.6|88059.6|55
1650250760000|2022-04-18 02:59:20|88111.8|88061.8|88111.6|88061.6|88113|88063|88109.2|88059.2|31
1650250770000|2022-04-18 02:59:30|88112.3|88062.3|88112.2|88062.2|88112.8|88062.8|88107.1|88057.1|43
1650250780000|2022-04-18 02:59:40|88112.7|88062.7|88116.4|88066.4|88117.5|88067.5|88112.7|88062.7|57
1650250790000|2022-04-18 02:59:50|88116.8|88066.8|88126.2|88076.2|88127.8|88077.8|88116.7|88066.7|44
1650250800000|2022-04-18 03:00:00|88125.3|88075.3|88130.7|88080.7|88134.1|88084.1|88119|88069|58
1650250810000|2022-04-18 03:00:10|88130.9|88080.9|88130.6|88080.6|88132.2|88082.2|88129.5|88079.5|44
1650250820000|2022-04-18 03:00:20|88130.8|88080.8|88130.6|88080.6|88131.4|88081.4|88129.7|88079.7|41
1650250830000|2022-04-18 03:00:30|88130.7|88080.7|88115.6|88065.6|88130.7|88080.7|88115.6|88065.6|47
1650250840000|2022-04-18 03:00:40|88116.6|88066.6|88115.9|88065.9|88118.2|88068.2|88114.2|88064.2|42
1650250850000|2022-04-18 03:00:50|88116|88066|88115.4|88065.4|88116.1|88066.1|88113.8|88063.8|31
1650250860000|2022-04-18 03:01:00|88115.9|88065.9|88115.3|88065.3|88117|88067|88114.2|88064.2|28
1650250870000|2022-04-18 03:01:10|88115.1|88065.1|88107.8|88057.8|88118.2|88068.2|88107.5|88057.5|43
1650250880000|2022-04-18 03:01:20|88108|88058|88103.5|88053.5|88108.7|88058.7|88102.3|88052.3|42
1650250890000|2022-04-18 03:01:30|88103.7|88053.7|88103.6|88053.6|88104.2|88054.2|88102.5|88052.5|22
1650250900000|2022-04-18 03:01:40|88103.5|88053.5|88102.8|88052.8|88104.7|88054.7|88102.3|88052.3|20
1650250910000|2022-04-18 03:01:50|88105|88055|88104.4|88054.4|88105.6|88055.6|88103.1|88053.1|28
1650250920000|2022-04-18 03:02:00|88103.9|88053.9|88107.1|88057.1|88108.7|88058.7|88102|88052|34
1650250930000|2022-04-18 03:02:10|88107.7|88057.7|88107.6|88057.6|88108.6|88058.6|88106.4|88056.4|31
1650250940000|2022-04-18 03:02:20|88107.9|88057.9|88106.2|88056.2|88107.9|88057.9|88105.9|88055.9|24
1650250950000|2022-04-18 03:02:30|88106.3|88056.3|88107.8|88057.8|88107.9|88057.9|88106.1|88056.1|10
1650250960000|2022-04-18 03:02:40|88107.1|88057.1|88103.8|88053.8|88107.2|88057.2|88103.1|88053.1|22
1650250970000|2022-04-18 03:02:50|88103.4|88053.4|88105.3|88055.3|88105.3|88055.3|88103.4|88053.4|6
1650250980000|2022-04-18 03:03:00|88104.9|88054.9|88107.5|88057.5|88112.6|88062.6|88104.9|88054.9|41
1650250990000|2022-04-18 03:03:10|88107.6|88057.6|88109|88059|88110.2|88060.2|88107.3|88057.3|29
1650251000000|2022-04-18 03:03:20|88108.6|88058.6|88107.6|88057.6|88110.8|88060.8|88106.1|88056.1|33
1650251010000|2022-04-18 03:03:30|88107.5|88057.5|88105.2|88055.2|88107.5|88057.5|88104.6|88054.6|30
1650251020000|2022-04-18 03:03:40|88105.5|88055.5|88106.2|88056.2|88106.4|88056.4|88104.9|88054.9|23
1650251030000|2022-04-18 03:03:50|88106|88056|88104|88054|88106|88056|88102.7|88052.7|21
1650251040000|2022-04-18 03:04:00|88103.5|88053.5|88104.6|88054.6|88106.9|88056.9|88103.1|88053.1|18
1650251050000|2022-04-18 03:04:10|88103.9|88053.9|88104.2|88054.2|88105.5|88055.5|88102|88052|24
1650251060000|2022-04-18 03:04:20|88104.9|88054.9|88103.3|88053.3|88104.9|88054.9|88102.3|88052.3|24
1650251070000|2022-04-18 03:04:30|88103.2|88053.2|88103.2|88053.2|88105.1|88055.1|88101.2|88051.2|40
1650251080000|2022-04-18 03:04:40|88102.9|88052.9|88106.1|88056.1|88107|88057|88102.9|88052.9|39
1650251090000|2022-04-18 03:04:50|88105.8|88055.8|88104.8|88054.8|88105.8|88055.8|88101.5|88051.5|24
1650251100000|2022-04-18 03:05:00|88105.3|88055.3|88103.8|88053.8|88105.3|88055.3|88102.8|88052.8|27
1650251110000|2022-04-18 03:05:10|88104|88054|88104.1|88054.1|88104.3|88054.3|88102.1|88052.1|23
1650251120000|2022-04-18 03:05:20|88104.2|88054.2|88107|88057|88107.5|88057.5|88104|88054|23
1650251130000|2022-04-18 03:05:30|88107.4|88057.4|88105.8|88055.8|88108.5|88058.5|88105.4|88055.4|20
1650251140000|2022-04-18 03:05:40|88107.2|88057.2|88107.1|88057.1|88108|88058|88107|88057|11
1650251150000|2022-04-18 03:05:50|88107|88057|88109|88059|88109.9|88059.9|88107|88057|23
1650251160000|2022-04-18 03:06:00|88108.7|88058.7|88110.3|88060.3|88111|88061|88108.7|88058.7|23
1650251170000|2022-04-18 03:06:10|88108.2|88058.2|88110.2|88060.2|88110.3|88060.3|88108.2|88058.2|11
1650251180000|2022-04-18 03:06:20|88110.1|88060.1|88111.4|88061.4|88112.7|88062.7|88110.1|88060.1|23
1650251190000|2022-04-18 03:06:30|88111.1|88061.1|88111.1|88061.1|88111.9|88061.9|88110.9|88060.9|12
1650251200000|2022-04-18 03:06:40|88110.9|88060.9|88110.6|88060.6|88111.2|88061.2|88109.6|88059.6|20
1650251210000|2022-04-18 03:06:50|88110.8|88060.8|88114.5|88064.5|88117|88067|88110.8|88060.8|39
1650251220000|2022-04-18 03:07:00|88114.6|88064.6|88114.1|88064.1|88115|88065|88113.6|88063.6|32
1650251230000|2022-04-18 03:07:10|88114.2|88064.2|88118.5|88068.5|88118.5|88068.5|88113.6|88063.6|25
1650251240000|2022-04-18 03:07:20|88117.9|88067.9|88119.5|88069.5|88120.2|88070.2|88117.9|88067.9|24
1650251250000|2022-04-18 03:07:30|88118.9|88068.9|88118.1|88068.1|88119.3|88069.3|88117.3|88067.3|18
1650251260000|2022-04-18 03:07:40|88118|88068|88119.5|88069.5|88119.8|88069.8|88118|88068|26
1650251270000|2022-04-18 03:07:50|88119.8|88069.8|88119.4|88069.4|88121.2|88071.2|88118.9|88068.9|32
1650251280000|2022-04-18 03:08:00|88119.3|88069.3|88118.6|88068.6|88119.3|88069.3|88117.5|88067.5|22
1650251290000|2022-04-18 03:08:10|88118.5|88068.5|88120.5|88070.5|88120.6|88070.6|88117.2|88067.2|17
1650251300000|2022-04-18 03:08:20|88120.8|88070.8|88121.5|88071.5|88121.8|88071.8|88120.5|88070.5|22
1650251310000|2022-04-18 03:08:30|88121.7|88071.7|88122.8|88072.8|88122.8|88072.8|88116.7|88066.7|24
1650251320000|2022-04-18 03:08:40|88122.6|88072.6|88122.7|88072.7|88123|88073|88120|88070|26
1650251330000|2022-04-18 03:08:50|88123.2|88073.2|88130.5|88080.5|88133.1|88083.1|88123.2|88073.2|49
1650251340000|2022-04-18 03:09:00|88131|88081|88149.9|88099.9|88153.4|88103.4|88131|88081|67
1650251350000|2022-04-18 03:09:10|88149.8|88099.8|88157.1|88107.1|88161.1|88111.1|88149.5|88099.5|62
1650251360000|2022-04-18 03:09:20|88157.4|88107.4|88157.8|88107.8|88158.1|88108.1|88154.8|88104.8|51
1650251370000|2022-04-18 03:09:30|88158|88108|88156.5|88106.5|88158.6|88108.6|88156.4|88106.4|33
1650251380000|2022-04-18 03:09:40|88156.6|88106.6|88156|88106|88156.8|88106.8|88154.9|88104.9|25
1650251390000|2022-04-18 03:09:50|88157.2|88107.2|88155.5|88105.5|88157.2|88107.2|88155|88105|30
1650251400000|2022-04-18 03:10:00|88155.6|88105.6|88159.3|88109.3|88160|88110|88155.6|88105.6|41
1650251410000|2022-04-18 03:10:10|88158.9|88108.9|88157.6|88107.6|88160.2|88110.2|88153.8|88103.8|40
1650251420000|2022-04-18 03:10:20|88157.7|88107.7|88157.7|88107.7|88158.1|88108.1|88154.5|88104.5|38
1650251430000|2022-04-18 03:10:30|88157.4|88107.4|88155.8|88105.8|88157.4|88107.4|88155.1|88105.1|31
1650251440000|2022-04-18 03:10:40|88156.1|88106.1|88159.1|88109.1|88159.1|88109.1|88153.8|88103.8|28
1650251450000|2022-04-18 03:10:50|88159.8|88109.8|88156.2|88106.2|88159.8|88109.8|88155.9|88105.9|28
1650251460000|2022-04-18 03:11:00|88156.6|88106.6|88156.7|88106.7|88159.3|88109.3|88155.9|88105.9|23
1650251470000|2022-04-18 03:11:10|88153.3|88103.3|88150.7|88100.7|88153.3|88103.3|88150|88100|32
1650251480000|2022-04-18 03:11:20|88149.9|88099.9|88149.2|88099.2|88149.9|88099.9|88145.9|88095.9|32
1650251490000|2022-04-18 03:11:30|88149.3|88099.3|88150.6|88100.6|88151.6|88101.6|88149.3|88099.3|25
1650251500000|2022-04-18 03:11:40|88150.4|88100.4|88160.4|88110.4|88162|88112|88150.4|88100.4|36
1650251510000|2022-04-18 03:11:50|88160.5|88110.5|88161.6|88111.6|88161.6|88111.6|88159.6|88109.6|38
1650251520000|2022-04-18 03:12:00|88161.5|88111.5|88160.8|88110.8|88161.9|88111.9|88160.3|88110.3|26
1650251530000|2022-04-18 03:12:10|88160.9|88110.9|88163.3|88113.3|88163.4|88113.4|88158.7|88108.7|47
1650251540000|2022-04-18 03:12:20|88162.9|88112.9|88171.5|88121.5|88172.5|88122.5|88161.3|88111.3|45
1650251550000|2022-04-18 03:12:30|88169.7|88119.7|88174.6|88124.6|88174.7|88124.7|88169.7|88119.7|41
1650251560000|2022-04-18 03:12:40|88174.5|88124.5|88176.5|88126.5|88177|88127|88169.2|88119.2|40
1650251570000|2022-04-18 03:12:50|88176.3|88126.3|88171.1|88121.1|88176.3|88126.3|88170.7|88120.7|32
1650251580000|2022-04-18 03:13:00|88171.7|88121.7|88171.8|88121.8|88172.2|88122.2|88170|88120|29
1650251590000|2022-04-18 03:13:10|88172|88122|88171.2|88121.2|88172.2|88122.2|88167.8|88117.8|26
1650251600000|2022-04-18 03:13:20|88172.4|88122.4|88160.5|88110.5|88172.4|88122.4|88160.5|88110.5|34
1650251610000|2022-04-18 03:13:30|88160.8|88110.8|88163.5|88113.5|88166.1|88116.1|88160.8|88110.8|22
1650251620000|2022-04-18 03:13:40|88161|88111|88170.2|88120.2|88172.3|88122.3|88159.7|88109.7|36
1650251630000|2022-04-18 03:13:50|88170|88120|88172.3|88122.3|88174.3|88124.3|88168.1|88118.1|35
1650251640000|2022-04-18 03:14:00|88171.6|88121.6|88173.6|88123.6|88174.9|88124.9|88170|88120|55
1650251650000|2022-04-18 03:14:10|88173.3|88123.3|88163|88113|88173.3|88123.3|88159.3|88109.3|46
1650251660000|2022-04-18 03:14:20|88162.5|88112.5|88166.8|88116.8|88170.7|88120.7|88162.5|88112.5|30
1650251670000|2022-04-18 03:14:30|88167.1|88117.1|88159.7|88109.7|88167.6|88117.6|88159.7|88109.7|29
1650251680000|2022-04-18 03:14:40|88160.4|88110.4|88158|88108|88160.4|88110.4|88158|88108|26
1650251690000|2022-04-18 03:14:50|88157.9|88107.9|88157.8|88107.8|88158|88108|88156.9|88106.9|16
1650251700000|2022-04-18 03:15:00|88157.9|88107.9|88163|88113|88163.2|88113.2|88154.9|88104.9|25
1650251710000|2022-04-18 03:15:10|88164|88114|88162.1|88112.1|88164|88114|88158.4|88108.4|18
1650251720000|2022-04-18 03:15:20|88161.5|88111.5|88152.9|88102.9|88162|88112|88152.7|88102.7|35
1650251730000|2022-04-18 03:15:30|88153.2|88103.2|88155.1|88105.1|88155.2|88105.2|88153|88103|23
1650251740000|2022-04-18 03:15:40|88155.2|88105.2|88153.7|88103.7|88155.5|88105.5|88152.8|88102.8|27
1650251750000|2022-04-18 03:15:50|88153.4|88103.4|88147|88097|88153.8|88103.8|88145.8|88095.8|24
1650251760000|2022-04-18 03:16:00|88147.1|88097.1|88146|88096|88148.6|88098.6|88145.5|88095.5|33
1650251770000|2022-04-18 03:16:10|88146.3|88096.3|88143|88093|88149.4|88099.4|88141.9|88091.9|33
1650251780000|2022-04-18 03:16:20|88143.2|88093.2|88143.6|88093.6|88145.5|88095.5|88143.2|88093.2|31
1650251790000|2022-04-18 03:16:30|88144|88094|88146.1|88096.1|88146.4|88096.4|88143.4|88093.4|29
1650251800000|2022-04-18 03:16:40|88146|88096|88141.5|88091.5|88146.4|88096.4|88139.6|88089.6|30
1650251810000|2022-04-18 03:16:50|88143.1|88093.1|88143.3|88093.3|88144|88094|88141.1|88091.1|36
1650251820000|2022-04-18 03:17:00|88143.4|88093.4|88146.8|88096.8|88149.7|88099.7|88138.2|88088.2|46
1650251830000|2022-04-18 03:17:10|88146.4|88096.4|88146.2|88096.2|88148.9|88098.9|88146.2|88096.2|31
1650251840000|2022-04-18 03:17:20|88146.5|88096.5|88145.4|88095.4|88146.5|88096.5|88145.3|88095.3|23
1650251850000|2022-04-18 03:17:30|88144.5|88094.5|88147.7|88097.7|88148.4|88098.4|88143.9|88093.9|22
1650251860000|2022-04-18 03:17:40|88145.1|88095.1|88146.6|88096.6|88148|88098|88144.5|88094.5|27
1650251870000|2022-04-18 03:17:50|88146|88096|88148.8|88098.8|88148.9|88098.9|88144.9|88094.9|35
1650251880000|2022-04-18 03:18:00|88148.7|88098.7|88148.1|88098.1|88150.4|88100.4|88148.1|88098.1|42
1650251890000|2022-04-18 03:18:10|88148|88098|88149.3|88099.3|88149.6|88099.6|88147.6|88097.6|24
1650251900000|2022-04-18 03:18:20|88149.2|88099.2|88147.7|88097.7|88151|88101|88147.5|88097.5|20
1650251910000|2022-04-18 03:18:30|88148|88098|88152.4|88102.4|88152.7|88102.7|88147.7|88097.7|19
1650251920000|2022-04-18 03:18:40|88152.8|88102.8|88162.5|88112.5|88163.1|88113.1|88152.4|88102.4|45
1650251930000|2022-04-18 03:18:50|88162.7|88112.7|88163.1|88113.1|88165.6|88115.6|88162.4|88112.4|21
1650251940000|2022-04-18 03:19:00|88163.5|88113.5|88170.1|88120.1|88171.8|88121.8|88163.5|88113.5|38
1650251950000|2022-04-18 03:19:10|88170.2|88120.2|88170.8|88120.8|88170.9|88120.9|88170.2|88120.2|17
1650251960000|2022-04-18 03:19:20|88170.7|88120.7|88171.2|88121.2|88174.2|88124.2|88169.3|88119.3|41
1650251970000|2022-04-18 03:19:30|88170.9|88120.9|88174|88124|88176.4|88126.4|88170.9|88120.9|33
1650251980000|2022-04-18 03:19:40|88173.7|88123.7|88173.6|88123.6|88174.8|88124.8|88172.8|88122.8|23
1650251990000|2022-04-18 03:19:50|88173.8|88123.8|88173.2|88123.2|88175.3|88125.3|88171.2|88121.2|34
1650252000000|2022-04-18 03:20:00|88173.3|88123.3|88165.7|88115.7|88173.7|88123.7|88164.8|88114.8|36
1650252010000|2022-04-18 03:20:10|88165.6|88115.6|88157.9|88107.9|88168.3|88118.3|88157.9|88107.9|36
1650252020000|2022-04-18 03:20:20|88158.3|88108.3|88157.2|88107.2|88158.3|88108.3|88156.1|88106.1|27
1650252030000|2022-04-18 03:20:30|88157.6|88107.6|88159|88109|88159.7|88109.7|88155.6|88105.6|16
1650252040000|2022-04-18 03:20:40|88158.9|88108.9|88158.1|88108.1|88158.9|88108.9|88157.1|88107.1|14
1650252050000|2022-04-18 03:20:50|88158.9|88108.9|88159.5|88109.5|88159.8|88109.8|88156.4|88106.4|14
1650252060000|2022-04-18 03:21:00|88158|88108|88157.2|88107.2|88158.4|88108.4|88156.3|88106.3|14
1650252070000|2022-04-18 03:21:10|88157.4|88107.4|88159.1|88109.1|88159.2|88109.2|88155.7|88105.7|32
1650252080000|2022-04-18 03:21:20|88159|88109|88155.9|88105.9|88159|88109|88155.8|88105.8|27
1650252090000|2022-04-18 03:21:30|88156.5|88106.5|88154|88104|88158.3|88108.3|88153.7|88103.7|34
1650252100000|2022-04-18 03:21:40|88153.9|88103.9|88152|88102|88154.2|88104.2|88151.6|88101.6|23
1650252110000|2022-04-18 03:21:50|88152.5|88102.5|88154.1|88104.1|88156.9|88106.9|88151.7|88101.7|15
1650252120000|2022-04-18 03:22:00|88154.2|88104.2|88155.4|88105.4|88155.4|88105.4|88153.4|88103.4|22
1650252130000|2022-04-18 03:22:10|88153.8|88103.8|88155.4|88105.4|88155.8|88105.8|88153.8|88103.8|18
1650252140000|2022-04-18 03:22:20|88155.3|88105.3|88161.2|88111.2|88164.6|88114.6|88155.3|88105.3|31
1650252150000|2022-04-18 03:22:30|88161.5|88111.5|88161.4|88111.4|88161.5|88111.5|88160.4|88110.4|21
1650252160000|2022-04-18 03:22:40|88161|88111|88159.9|88109.9|88163|88113|88159.9|88109.9|20
1650252170000|2022-04-18 03:22:50|88160.1|88110.1|88158.9|88108.9|88160.9|88110.9|88158.6|88108.6|15
1650252180000|2022-04-18 03:23:00|88158.8|88108.8|88154.7|88104.7|88158.8|88108.8|88151.9|88101.9|42
1650252190000|2022-04-18 03:23:10|88154.5|88104.5|88148.8|88098.8|88154.6|88104.6|88148.8|88098.8|41
1650252200000|2022-04-18 03:23:20|88148.9|88098.9|88147.8|88097.8|88148.9|88098.9|88143.8|88093.8|35
1650252210000|2022-04-18 03:23:30|88147.9|88097.9|88148|88098|88148.3|88098.3|88146.3|88096.3|32
1650252220000|2022-04-18 03:23:40|88148.1|88098.1|88146|88096|88148.1|88098.1|88145.8|88095.8|33
1650252230000|2022-04-18 03:23:50|88145.9|88095.9|88144.7|88094.7|88147.9|88097.9|88142.3|88092.3|42
1650252240000|2022-04-18 03:24:00|88145.1|88095.1|88144.4|88094.4|88145.4|88095.4|88144|88094|23
1650252250000|2022-04-18 03:24:10|88144.3|88094.3|88147.9|88097.9|88148.6|88098.6|88144.3|88094.3|31
1650252260000|2022-04-18 03:24:20|88147.6|88097.6|88152|88102|88152.7|88102.7|88147.5|88097.5|30
1650252270000|2022-04-18 03:24:30|88151.4|88101.4|88151.5|88101.5|88152.4|88102.4|88151.4|88101.4|19
1650252280000|2022-04-18 03:24:40|88151.3|88101.3|88152.9|88102.9|88154.7|88104.7|88149.9|88099.9|30
1650252290000|2022-04-18 03:24:50|88153.6|88103.6|88158.2|88108.2|88159.7|88109.7|88153.6|88103.6|35
1650252300000|2022-04-18 03:25:00|88158.8|88108.8|88154.5|88104.5|88158.8|88108.8|88154.2|88104.2|28
1650252310000|2022-04-18 03:25:10|88154.6|88104.6|88153.4|88103.4|88154.6|88104.6|88153.1|88103.1|21
1650252320000|2022-04-18 03:25:20|88153.5|88103.5|88153.2|88103.2|88154.4|88104.4|88152.1|88102.1|24
1650252330000|2022-04-18 03:25:30|88153.9|88103.9|88154|88104|88159.5|88109.5|88152.6|88102.6|37
1650252340000|2022-04-18 03:25:40|88153.8|88103.8|88152.4|88102.4|88154.5|88104.5|88151.5|88101.5|19
1650252350000|2022-04-18 03:25:50|88152.5|88102.5|88153.1|88103.1|88153.1|88103.1|88152.5|88102.5|6
1650252360000|2022-04-18 03:26:00|88153.2|88103.2|88155.2|88105.2|88155.9|88105.9|88152.8|88102.8|12
1650252370000|2022-04-18 03:26:10|88155.3|88105.3|88153|88103|88155.5|88105.5|88153|88103|20
1650252380000|2022-04-18 03:26:20|88153.1|88103.1|88157.8|88107.8|88159.5|88109.5|88152.7|88102.7|22
1650252390000|2022-04-18 03:26:30|88158|88108|88152.7|88102.7|88158|88108|88152.7|88102.7|27
1650252400000|2022-04-18 03:26:40|88152.5|88102.5|88153.1|88103.1|88154|88104|88151.8|88101.8|23
1650252410000|2022-04-18 03:26:50|88154.3|88104.3|88153.3|88103.3|88154.4|88104.4|88152.5|88102.5|20
1650252420000|2022-04-18 03:27:00|88153.4|88103.4|88155.7|88105.7|88156.2|88106.2|88153.4|88103.4|19
1650252430000|2022-04-18 03:27:10|88155.5|88105.5|88159.7|88109.7|88160.4|88110.4|88154.8|88104.8|25
1650252440000|2022-04-18 03:27:20|88159.6|88109.6|88161.6|88111.6|88163|88113|88158.3|88108.3|40
1650252450000|2022-04-18 03:27:30|88161.4|88111.4|88161.8|88111.8|88164.8|88114.8|88161.4|88111.4|35
1650252460000|2022-04-18 03:27:40|88161.9|88111.9|88161.7|88111.7|88162.3|88112.3|88160.5|88110.5|32
1650252470000|2022-04-18 03:27:50|88161.9|88111.9|88161.7|88111.7|88162.1|88112.1|88161.7|88111.7|17
1650252480000|2022-04-18 03:28:00|88162.1|88112.1|88163|88113|88163.5|88113.5|88159|88109|37
1650252490000|2022-04-18 03:28:10|88163.5|88113.5|88164|88114|88166.1|88116.1|88163|88113|25
1650252500000|2022-04-18 03:28:20|88163.9|88113.9|88164.9|88114.9|88165.3|88115.3|88163.2|88113.2|27
1650252510000|2022-04-18 03:28:30|88164.8|88114.8|88161.9|88111.9|88164.8|88114.8|88161.8|88111.8|24
1650252520000|2022-04-18 03:28:40|88162|88112|88161.2|88111.2|88163.2|88113.2|88157.2|88107.2|37
1650252530000|2022-04-18 03:28:50|88161|88111|88163.9|88113.9|88164.4|88114.4|88160.9|88110.9|20
1650252540000|2022-04-18 03:29:00|88163.7|88113.7|88164.9|88114.9|88165|88115|88162.4|88112.4|28
1650252550000|2022-04-18 03:29:10|88164.7|88114.7|88164.7|88114.7|88165.8|88115.8|88162.2|88112.2|30
1650252560000|2022-04-18 03:29:20|88164.9|88114.9|88158.9|88108.9|88165.4|88115.4|88158.9|88108.9|32
1650252570000|2022-04-18 03:29:30|88159|88109|88161.2|88111.2|88163|88113|88159|88109|31
1650252580000|2022-04-18 03:29:40|88160.9|88110.9|88162.6|88112.6|88164.2|88114.2|88160.6|88110.6|28
1650252590000|2022-04-18 03:29:50|88162.8|88112.8|88160.9|88110.9|88163.1|88113.1|88160.8|88110.8|28
1650252600000|2022-04-18 03:30:00|88160.2|88110.2|88153.3|88103.3|88161.1|88111.1|88153.1|88103.1|34
1650252610000|2022-04-18 03:30:10|88153|88103|88154.5|88104.5|88156|88106|88153|88103|23
1650252620000|2022-04-18 03:30:20|88154.3|88104.3|88157|88107|88158.7|88108.7|88154.2|88104.2|18
1650252630000|2022-04-18 03:30:30|88156.8|88106.8|88161.7|88111.7|88161.7|88111.7|88154|88104|40
1650252640000|2022-04-18 03:30:40|88161.3|88111.3|88159.6|88109.6|88161.3|88111.3|88158.9|88108.9|27
1650252650000|2022-04-18 03:30:50|88159.9|88109.9|88159.3|88109.3|88161|88111|88157.2|88107.2|33
1650252660000|2022-04-18 03:31:00|88158.6|88108.6|88155.9|88105.9|88159.4|88109.4|88155.8|88105.8|26
1650252670000|2022-04-18 03:31:10|88155.8|88105.8|88156.8|88106.8|88159.8|88109.8|88155.8|88105.8|32
1650252680000|2022-04-18 03:31:20|88156.6|88106.6|88158.7|88108.7|88158.7|88108.7|88156.5|88106.5|20
1650252690000|2022-04-18 03:31:30|88161.2|88111.2|88158.5|88108.5|88161.2|88111.2|88157.6|88107.6|40
1650252700000|2022-04-18 03:31:40|88159.5|88109.5|88160|88110|88160|88110|88154.8|88104.8|32
1650252710000|2022-04-18 03:31:50|88160.2|88110.2|88155.9|88105.9|88160.2|88110.2|88155.3|88105.3|36
1650252720000|2022-04-18 03:32:00|88156|88106|88156.9|88106.9|88157.1|88107.1|88154.8|88104.8|23
1650252730000|2022-04-18 03:32:10|88158.2|88108.2|88159.1|88109.1|88159.5|88109.5|88157|88107|20
1650252740000|2022-04-18 03:32:20|88158.9|88108.9|88157.8|88107.8|88160.2|88110.2|88157.2|88107.2|28
1650252750000|2022-04-18 03:32:30|88157.6|88107.6|88157.2|88107.2|88157.9|88107.9|88155.4|88105.4|19
1650252760000|2022-04-18 03:32:40|88157|88107|88154.6|88104.6|88158.1|88108.1|88153.3|88103.3|40
1650252770000|2022-04-18 03:32:50|88154.4|88104.4|88153.9|88103.9|88155|88105|88152.8|88102.8|14
1650252780000|2022-04-18 03:33:00|88154|88104|88154.4|88104.4|88154.4|88104.4|88151.9|88101.9|21
1650252790000|2022-04-18 03:33:10|88154.3|88104.3|88157|88107|88157.3|88107.3|88152.7|88102.7|24
1650252800000|2022-04-18 03:33:20|88156.6|88106.6|88144.4|88094.4|88156.6|88106.6|88144.4|88094.4|34
1650252810000|2022-04-18 03:33:30|88145.1|88095.1|88142.5|88092.5|88145.1|88095.1|88142|88092|41
1650252820000|2022-04-18 03:33:40|88142.4|88092.4|88142.9|88092.9|88144|88094|88141.9|88091.9|32
1650252830000|2022-04-18 03:33:50|88142.8|88092.8|88145.9|88095.9|88146|88096|88142.7|88092.7|19
1650252840000|2022-04-18 03:34:00|88146.1|88096.1|88158.4|88108.4|88158.7|88108.7|88144.8|88094.8|46
1650252850000|2022-04-18 03:34:10|88158.2|88108.2|88162.9|88112.9|88163.8|88113.8|88158.2|88108.2|48
1650252860000|2022-04-18 03:34:20|88162.7|88112.7|88162.3|88112.3|88163.2|88113.2|88161|88111|30
1650252870000|2022-04-18 03:34:30|88162.2|88112.2|88164.6|88114.6|88165|88115|88160.9|88110.9|44
1650252880000|2022-04-18 03:34:40|88164.5|88114.5|88169|88119|88169.1|88119.1|88164.5|88114.5|38
1650252890000|2022-04-18 03:34:50|88168.7|88118.7|88170|88120|88170.8|88120.8|88168.7|88118.7|36
1650252900000|2022-04-18 03:35:00|88170.8|88120.8|88167.2|88117.2|88170.8|88120.8|88167.2|88117.2|24
1650252910000|2022-04-18 03:35:10|88167.3|88117.3|88162.6|88112.6|88167.3|88117.3|88160.5|88110.5|44
1650252920000|2022-04-18 03:35:20|88162.5|88112.5|88161.7|88111.7|88162.7|88112.7|88161.4|88111.4|28
1650252930000|2022-04-18 03:35:30|88161.4|88111.4|88161.4|88111.4|88164.2|88114.2|88161|88111|33
1650252940000|2022-04-18 03:35:40|88161.3|88111.3|88161.5|88111.5|88161.9|88111.9|88160.2|88110.2|30
1650252950000|2022-04-18 03:35:50|88161.3|88111.3|88163.3|88113.3|88163.5|88113.5|88161.2|88111.2|32
1650252960000|2022-04-18 03:36:00|88163.2|88113.2|88166.4|88116.4|88166.4|88116.4|88162.6|88112.6|33
1650252970000|2022-04-18 03:36:10|88166.2|88116.2|88167.4|88117.4|88167.7|88117.7|88165.1|88115.1|30
1650252980000|2022-04-18 03:36:20|88167.6|88117.6|88167.6|88117.6|88169.7|88119.7|88167.5|88117.5|25
1650252990000|2022-04-18 03:36:30|88167.4|88117.4|88166.2|88116.2|88167.4|88117.4|88165.7|88115.7|19
1650253000000|2022-04-18 03:36:40|88167.5|88117.5|88168.5|88118.5|88169|88119|88167.4|88117.4|24
1650253010000|2022-04-18 03:36:50|88168.4|88118.4|88169.1|88119.1|88171.6|88121.6|88166|88116|36
1650253020000|2022-04-18 03:37:00|88168.9|88118.9|88175.8|88125.8|88176.4|88126.4|88168.5|88118.5|32
1650253030000|2022-04-18 03:37:10|88174.2|88124.2|88172.8|88122.8|88175.6|88125.6|88170.8|88120.8|40
1650253040000|2022-04-18 03:37:20|88172.9|88122.9|88174.5|88124.5|88175.8|88125.8|88172|88122|39
1650253050000|2022-04-18 03:37:30|88175|88125|88178.5|88128.5|88179.6|88129.6|88172.7|88122.7|35
1650253060000|2022-04-18 03:37:40|88177.5|88127.5|88177|88127|88178.1|88128.1|88176.1|88126.1|26
1650253070000|2022-04-18 03:37:50|88175.8|88125.8|88178.9|88128.9|88178.9|88128.9|88175.8|88125.8|14
1650253080000|2022-04-18 03:38:00|88178.8|88128.8|88177.8|88127.8|88180.3|88130.3|88177.7|88127.7|19
1650253090000|2022-04-18 03:38:10|88178|88128|88178.6|88128.6|88179|88129|88176.9|88126.9|13
1650253100000|2022-04-18 03:38:20|88178.5|88128.5|88179.9|88129.9|88184.8|88134.8|88177.1|88127.1|46
1650253110000|2022-04-18 03:38:30|88178.8|88128.8|88179.8|88129.8|88182.7|88132.7|88178.3|88128.3|34
1650253120000|2022-04-18 03:38:40|88180.3|88130.3|88179.4|88129.4|88180.3|88130.3|88178.6|88128.6|29
1650253130000|2022-04-18 03:38:50|88179.5|88129.5|88181.7|88131.7|88184|88134|88178.4|88128.4|40
1650253140000|2022-04-18 03:39:00|88182.6|88132.6|88184.4|88134.4|88185.3|88135.3|88180.8|88130.8|56
1650253150000|2022-04-18 03:39:10|88184.3|88134.3|88182.5|88132.5|88186.7|88136.7|88180.7|88130.7|64
1650253160000|2022-04-18 03:39:20|88182.4|88132.4|88184.2|88134.2|88184.3|88134.3|88181.8|88131.8|65
1650253170000|2022-04-18 03:39:30|88183.7|88133.7|88184.9|88134.9|88187.7|88137.7|88183.7|88133.7|48
1650253180000|2022-04-18 03:39:40|88185.6|88135.6|88184.2|88134.2|88185.6|88135.6|88183.8|88133.8|22
1650253190000|2022-04-18 03:39:50|88185.7|88135.7|88180.3|88130.3|88185.7|88135.7|88177.5|88127.5|33
1650253200000|2022-04-18 03:40:00|88180.8|88130.8|88180.3|88130.3|88181|88131|88179.7|88129.7|31
1650253210000|2022-04-18 03:40:10|88179.9|88129.9|88182.6|88132.6|88183.2|88133.2|88179.7|88129.7|19
1650253220000|2022-04-18 03:40:20|88182.2|88132.2|88169.2|88119.2|88182.2|88132.2|88168.4|88118.4|46
1650253230000|2022-04-18 03:40:30|88168.8|88118.8|88173.9|88123.9|88173.9|88123.9|88167.3|88117.3|40
1650253240000|2022-04-18 03:40:40|88174.2|88124.2|88170.3|88120.3|88174.2|88124.2|88170|88120|30
1650253250000|2022-04-18 03:40:50|88170|88120|88169.2|88119.2|88170|88120|88168.2|88118.2|24
1650253260000|2022-04-18 03:41:00|88171.2|88121.2|88167.7|88117.7|88171.2|88121.2|88167.1|88117.1|28
1650253270000|2022-04-18 03:41:10|88168.1|88118.1|88169|88119|88169.6|88119.6|88166.2|88116.2|34
1650253280000|2022-04-18 03:41:20|88168.7|88118.7|88167.7|88117.7|88168.9|88118.9|88167.7|88117.7|14
1650253290000|2022-04-18 03:41:30|88170|88120|88177.2|88127.2|88177.2|88127.2|88168.2|88118.2|30
1650253300000|2022-04-18 03:41:40|88177|88127|88173.5|88123.5|88178.6|88128.6|88173.3|88123.3|35
1650253310000|2022-04-18 03:41:50|88173.4|88123.4|88179.7|88129.7|88180|88130|88173.4|88123.4|44
1650253320000|2022-04-18 03:42:00|88180.1|88130.1|88180.2|88130.2|88180.6|88130.6|88179.4|88129.4|19
1650253330000|2022-04-18 03:42:10|88180|88130|88179|88129|88180|88130|88179|88129|11
1650253340000|2022-04-18 03:42:20|88179.2|88129.2|88181.9|88131.9|88184.4|88134.4|88179.1|88129.1|25
1650253350000|2022-04-18 03:42:30|88181.8|88131.8|88185.4|88135.4|88187.6|88137.6|88181.8|88131.8|33
1650253360000|2022-04-18 03:42:40|88185.2|88135.2|88184.4|88134.4|88185.9|88135.9|88183.8|88133.8|33
1650253370000|2022-04-18 03:42:50|88184.3|88134.3|88185.7|88135.7|88186.7|88136.7|88183.4|88133.4|32
1650253380000|2022-04-18 03:43:00|88186|88136|88183.7|88133.7|88186|88136|88182.6|88132.6|21
1650253390000|2022-04-18 03:43:10|88183.6|88133.6|88185.8|88135.8|88187.7|88137.7|88183.2|88133.2|18
1650253400000|2022-04-18 03:43:20|88185.7|88135.7|88185.2|88135.2|88187.3|88137.3|88184.2|88134.2|26
1650253410000|2022-04-18 03:43:30|88186.4|88136.4|88186.3|88136.3|88186.5|88136.5|88184.2|88134.2|16
1650253420000|2022-04-18 03:43:40|88185.9|88135.9|88185.4|88135.4|88186.2|88136.2|88184|88134|27
1650253430000|2022-04-18 03:43:50|88185.6|88135.6|88183.9|88133.9|88187.2|88137.2|88183.9|88133.9|27
1650253440000|2022-04-18 03:44:00|88185.4|88135.4|88181.7|88131.7|88185.8|88135.8|88181.7|88131.7|19
1650253450000|2022-04-18 03:44:10|88183.8|88133.8|88183.8|88133.8|88185.4|88135.4|88181.2|88131.2|31
1650253460000|2022-04-18 03:44:20|88183.2|88133.2|88185.2|88135.2|88185.2|88135.2|88181.2|88131.2|30
1650253470000|2022-04-18 03:44:30|88183.2|88133.2|88184|88134|88184.7|88134.7|88182.2|88132.2|29
1650253480000|2022-04-18 03:44:40|88184.3|88134.3|88182.4|88132.4|88184.3|88134.3|88181.8|88131.8|21
1650253490000|2022-04-18 03:44:50|88182.6|88132.6|88187.8|88137.8|88188.1|88138.1|88182.3|88132.3|30
1650253500000|2022-04-18 03:45:00|88188.2|88138.2|88192|88142|88192|88142|88185.5|88135.5|43
1650253510000|2022-04-18 03:45:10|88192.5|88142.5|88188.9|88138.9|88193|88143|88188.1|88138.1|41
1650253520000|2022-04-18 03:45:20|88188.7|88138.7|88189.9|88139.9|88190.4|88140.4|88188.3|88138.3|23
1650253530000|2022-04-18 03:45:30|88190.1|88140.1|88188.2|88138.2|88191|88141|88187.3|88137.3|30
1650253540000|2022-04-18 03:45:40|88187|88137|88179.8|88129.8|88187.5|88137.5|88178.9|88128.9|44
1650253550000|2022-04-18 03:45:50|88180.2|88130.2|88181.5|88131.5|88182.4|88132.4|88180.1|88130.1|23
1650253560000|2022-04-18 03:46:00|88181.6|88131.6|88190.8|88140.8|88191.4|88141.4|88181.3|88131.3|27
1650253570000|2022-04-18 03:46:10|88190.7|88140.7|88193.9|88143.9|88196|88146|88188.6|88138.6|26
1650253580000|2022-04-18 03:46:20|88194.4|88144.4|88193.4|88143.4|88194.4|88144.4|88192.7|88142.7|26
1650253590000|2022-04-18 03:46:30|88193.3|88143.3|88193.7|88143.7|88193.7|88143.7|88191.8|88141.8|20
1650253600000|2022-04-18 03:46:40|88194.2|88144.2|88193.5|88143.5|88195.2|88145.2|88192.6|88142.6|19
1650253610000|2022-04-18 03:46:50|88193.2|88143.2|88197.6|88147.6|88198|88148|88192.9|88142.9|17
1650253620000|2022-04-18 03:47:00|88197.2|88147.2|88194.3|88144.3|88197.2|88147.2|88193.4|88143.4|47
1650253630000|2022-04-18 03:47:10|88194.4|88144.4|88191.6|88141.6|88195|88145|88191.6|88141.6|18
1650253640000|2022-04-18 03:47:20|88192|88142|88192.4|88142.4|88192.4|88142.4|88190.2|88140.2|19
1650253650000|2022-04-18 03:47:30|88193.5|88143.5|88196.8|88146.8|88198.1|88148.1|88193.5|88143.5|23
1650253660000|2022-04-18 03:47:40|88196.6|88146.6|88192.3|88142.3|88197|88147|88192.3|88142.3|18
1650253670000|2022-04-18 03:47:50|88194|88144|88192.5|88142.5|88197.9|88147.9|88191.1|88141.1|39
1650253680000|2022-04-18 03:48:00|88192.2|88142.2|88188.9|88138.9|88192.2|88142.2|88187.5|88137.5|29
1650253690000|2022-04-18 03:48:10|88189.1|88139.1|88193.2|88143.2|88194|88144|88188.1|88138.1|28
1650253700000|2022-04-18 03:48:20|88192.9|88142.9|88204.8|88154.8|88208.2|88158.2|88191.4|88141.4|47
1650253710000|2022-04-18 03:48:30|88204.9|88154.9|88196.8|88146.8|88207|88157|88196.8|88146.8|28
1650253720000|2022-04-18 03:48:40|88196.7|88146.7|88198.8|88148.8|88201|88151|88196.7|88146.7|30
1650253730000|2022-04-18 03:48:50|88198.7|88148.7|88207.3|88157.3|88207.3|88157.3|88198.6|88148.6|10
1650253740000|2022-04-18 03:49:00|88207.5|88157.5|88206.1|88156.1|88208.6|88158.6|88203.3|88153.3|33
1650253750000|2022-04-18 03:49:10|88206.2|88156.2|88194.6|88144.6|88206.2|88156.2|88194.6|88144.6|36
1650253760000|2022-04-18 03:49:20|88194.7|88144.7|88193.6|88143.6|88194.7|88144.7|88192.6|88142.6|17
1650253770000|2022-04-18 03:49:30|88193.4|88143.4|88194.1|88144.1|88194.8|88144.8|88193.1|88143.1|20
1650253780000|2022-04-18 03:49:40|88194.4|88144.4|88193.9|88143.9|88197.8|88147.8|88193.4|88143.4|25
1650253790000|2022-04-18 03:49:50|88196.2|88146.2|88194.8|88144.8|88196.2|88146.2|88193.7|88143.7|10
1650253800000|2022-04-18 03:50:00|88194.9|88144.9|88194.4|88144.4|88194.9|88144.9|88193.4|88143.4|40
1650253810000|2022-04-18 03:50:10|88194.2|88144.2|88192.7|88142.7|88195.6|88145.6|88192.7|88142.7|31
1650253820000|2022-04-18 03:50:20|88192.8|88142.8|88189.6|88139.6|88195.6|88145.6|88188.3|88138.3|37
1650253830000|2022-04-18 03:50:30|88189.5|88139.5|88193.4|88143.4|88193.7|88143.7|88189.1|88139.1|37
1650253840000|2022-04-18 03:50:40|88193.5|88143.5|88195.1|88145.1|88195.8|88145.8|88193.5|88143.5|36
1650253850000|2022-04-18 03:50:50|88195.3|88145.3|88196.9|88146.9|88196.9|88146.9|88194.8|88144.8|33
1650253860000|2022-04-18 03:51:00|88197.1|88147.1|88195|88145|88197.7|88147.7|88195|88145|29
1650253870000|2022-04-18 03:51:10|88194.1|88144.1|88194.8|88144.8|88195.4|88145.4|88191.4|88141.4|31
1650253880000|2022-04-18 03:51:20|88195|88145|88193.1|88143.1|88197.8|88147.8|88192.6|88142.6|22
1650253890000|2022-04-18 03:51:30|88192.3|88142.3|88188.5|88138.5|88194.2|88144.2|88187.7|88137.7|38
1650253900000|2022-04-18 03:51:40|88188.6|88138.6|88186.4|88136.4|88188.6|88138.6|88186.1|88136.1|34
1650253910000|2022-04-18 03:51:50|88186.7|88136.7|88188.8|88138.8|88188.8|88138.8|88185.9|88135.9|29
1650253920000|2022-04-18 03:52:00|88188.9|88138.9|88193.9|88143.9|88194.1|88144.1|88187.5|88137.5|38
1650253930000|2022-04-18 03:52:10|88193.7|88143.7|88191.1|88141.1|88193.9|88143.9|88190.7|88140.7|31
1650253940000|2022-04-18 03:52:20|88190.9|88140.9|88191|88141|88192.1|88142.1|88190.4|88140.4|29
1650253950000|2022-04-18 03:52:30|88190.9|88140.9|88190.6|88140.6|88191.7|88141.7|88189.8|88139.8|21
1650253960000|2022-04-18 03:52:40|88190.3|88140.3|88187.3|88137.3|88190.3|88140.3|88187.1|88137.1|30
1650253970000|2022-04-18 03:52:50|88187.5|88137.5|88189.2|88139.2|88189.2|88139.2|88187.1|88137.1|29
1650253980000|2022-04-18 03:53:00|88189.1|88139.1|88187.7|88137.7|88189.2|88139.2|88187.4|88137.4|23
1650253990000|2022-04-18 03:53:10|88188.8|88138.8|88184.2|88134.2|88188.8|88138.8|88184.2|88134.2|26
1650254000000|2022-04-18 03:53:20|88184|88134|88183.5|88133.5|88184.3|88134.3|88183.2|88133.2|15
1650254010000|2022-04-18 03:53:30|88186.8|88136.8|88187|88137|88187.5|88137.5|88185|88135|26
1650254020000|2022-04-18 03:53:40|88186.9|88136.9|88182.8|88132.8|88186.9|88136.9|88182.8|88132.8|22
1650254030000|2022-04-18 03:53:50|88183|88133|88182.7|88132.7|88186|88136|88181.4|88131.4|30
1650254040000|2022-04-18 03:54:00|88182.6|88132.6|88182.5|88132.5|88183.5|88133.5|88181.9|88131.9|37
1650254050000|2022-04-18 03:54:10|88182.4|88132.4|88179.3|88129.3|88184|88134|88179.3|88129.3|42
1650254060000|2022-04-18 03:54:20|88179.8|88129.8|88185.8|88135.8|88187.9|88137.9|88177.5|88127.5|34
1650254070000|2022-04-18 03:54:30|88186.2|88136.2|88189.3|88139.3|88189.9|88139.9|88186|88136|18
1650254080000|2022-04-18 03:54:40|88189|88139|88186.1|88136.1|88189.3|88139.3|88186|88136|13
1650254090000|2022-04-18 03:54:50|88186.6|88136.6|88187.7|88137.7|88188.6|88138.6|88186.6|88136.6|17
1650254100000|2022-04-18 03:55:00|88186.6|88136.6|88189.6|88139.6|88189.6|88139.6|88186.6|88136.6|28
1650254110000|2022-04-18 03:55:10|88190|88140|88188.4|88138.4|88191.6|88141.6|88185.7|88135.7|23
1650254120000|2022-04-18 03:55:20|88188.2|88138.2|88183|88133|88188.2|88138.2|88178.7|88128.7|35
1650254130000|2022-04-18 03:55:30|88183.6|88133.6|88183.5|88133.5|88183.7|88133.7|88181.4|88131.4|29
1650254140000|2022-04-18 03:55:40|88183.6|88133.6|88182.4|88132.4|88183.9|88133.9|88181.9|88131.9|17
1650254150000|2022-04-18 03:55:50|88182.5|88132.5|88184|88134|88184.1|88134.1|88181.4|88131.4|22
1650254160000|2022-04-18 03:56:00|88185.6|88135.6|88186.7|88136.7|88186.7|88136.7|88183.3|88133.3|36
1650254170000|2022-04-18 03:56:10|88186.1|88136.1|88185.7|88135.7|88187.7|88137.7|88184.4|88134.4|23
1650254180000|2022-04-18 03:56:20|88186.1|88136.1|88188.7|88138.7|88188.9|88138.9|88185.3|88135.3|24
1650254190000|2022-04-18 03:56:30|88188.8|88138.8|88188.6|88138.6|88189.3|88139.3|88188.1|88138.1|23
1650254200000|2022-04-18 03:56:40|88188.8|88138.8|88187.1|88137.1|88188.8|88138.8|88187.1|88137.1|18
1650254210000|2022-04-18 03:56:50|88187|88137|88189.7|88139.7|88191.2|88141.2|88186.5|88136.5|16
1650254220000|2022-04-18 03:57:00|88189.8|88139.8|88185.9|88135.9|88190.4|88140.4|88185.9|88135.9|26
1650254230000|2022-04-18 03:57:10|88187.3|88137.3|88188.6|88138.6|88190.7|88140.7|88186.1|88136.1|23
1650254240000|2022-04-18 03:57:20|88188.2|88138.2|88188.9|88138.9|88189.5|88139.5|88187.7|88137.7|25
1650254250000|2022-04-18 03:57:30|88188.8|88138.8|88189.5|88139.5|88189.9|88139.9|88187.8|88137.8|21
1650254260000|2022-04-18 03:57:40|88191.6|88141.6|88189.4|88139.4|88191.6|88141.6|88187.9|88137.9|29
1650254270000|2022-04-18 03:57:50|88191.1|88141.1|88192.8|88142.8|88194.7|88144.7|88186.8|88136.8|37
1650254280000|2022-04-18 03:58:00|88192.2|88142.2|88192.1|88142.1|88193.7|88143.7|88191.1|88141.1|28
1650254290000|2022-04-18 03:58:10|88192.4|88142.4|88193|88143|88194.8|88144.8|88190.2|88140.2|27
1650254300000|2022-04-18 03:58:20|88192.9|88142.9|88190.3|88140.3|88195.3|88145.3|88190.2|88140.2|28
1650254310000|2022-04-18 03:58:30|88190|88140|88189.2|88139.2|88190.9|88140.9|88187.5|88137.5|19
1650254320000|2022-04-18 03:58:40|88188.5|88138.5|88187.5|88137.5|88189.4|88139.4|88187.5|88137.5|20
1650254330000|2022-04-18 03:58:50|88187.8|88137.8|88187.5|88137.5|88191.2|88141.2|88187.5|88137.5|24
1650254340000|2022-04-18 03:59:00|88187.3|88137.3|88184.5|88134.5|88187.3|88137.3|88183.7|88133.7|29
1650254350000|2022-04-18 03:59:10|88185.1|88135.1|88187.9|88137.9|88189|88139|88184.7|88134.7|37
1650254360000|2022-04-18 03:59:20|88188|88138|88190.8|88140.8|88190.8|88140.8|88185.4|88135.4|31
1650254370000|2022-04-18 03:59:30|88190.9|88140.9|88189.2|88139.2|88190.9|88140.9|88187.1|88137.1|46
1650254380000|2022-04-18 03:59:40|88188.8|88138.8|88189.3|88139.3|88190.8|88140.8|88188.6|88138.6|28
1650254390000|2022-04-18 03:59:50|88189.2|88139.2|88191|88141|88192.7|88142.7|88188.9|88138.9|39
1650254400000|2022-04-18 04:00:00|88191.1|88141.1|88191.8|88141.8|88195.9|88145.9|88189.5|88139.5|47
1650254410000|2022-04-18 04:00:10|88192.4|88142.4|88201.7|88151.7|88201.7|88151.7|88192.1|88142.1|48
1650254420000|2022-04-18 04:00:20|88202|88152|88197|88147|88202.7|88152.7|88195.7|88145.7|39
1650254430000|2022-04-18 04:00:30|88197.1|88147.1|88190.1|88140.1|88200.7|88150.7|88189.6|88139.6|38
1650254440000|2022-04-18 04:00:40|88190.5|88140.5|88192.4|88142.4|88192.7|88142.7|88188.8|88138.8|30
1650254450000|2022-04-18 04:00:50|88192.1|88142.1|88189|88139|88192.8|88142.8|88187.6|88137.6|21
1650254460000|2022-04-18 04:01:00|88189.2|88139.2|88189.8|88139.8|88192.3|88142.3|88189.2|88139.2|33
1650254470000|2022-04-18 04:01:10|88189.6|88139.6|88185.3|88135.3|88189.6|88139.6|88182.9|88132.9|12
1650254480000|2022-04-18 04:01:20|88184.8|88134.8|88187|88137|88188.1|88138.1|88183.8|88133.8|16
1650254490000|2022-04-18 04:01:30|88186.3|88136.3|88185.3|88135.3|88186.9|88136.9|88185.1|88135.1|28
1650254500000|2022-04-18 04:01:40|88185.4|88135.4|88188|88138|88192.3|88142.3|88185|88135|20
1650254510000|2022-04-18 04:01:50|88187.9|88137.9|88187.7|88137.7|88189|88139|88187.2|88137.2|14
1650254520000|2022-04-18 04:02:00|88187.6|88137.6|88185.4|88135.4|88188.6|88138.6|88184.6|88134.6|27
1650254530000|2022-04-18 04:02:10|88185.9|88135.9|88181.3|88131.3|88187.3|88137.3|88180.5|88130.5|29
1650254540000|2022-04-18 04:02:20|88182.8|88132.8|88180.3|88130.3|88188.9|88138.9|88180.3|88130.3|38
1650254550000|2022-04-18 04:02:30|88181|88131|88182.8|88132.8|88184.6|88134.6|88176.9|88126.9|34
1650254560000|2022-04-18 04:02:40|88182.7|88132.7|88183.1|88133.1|88184.3|88134.3|88181.9|88131.9|21
1650254570000|2022-04-18 04:02:50|88183.2|88133.2|88186.1|88136.1|88188.1|88138.1|88182.4|88132.4|35
1650254580000|2022-04-18 04:03:00|88182.6|88132.6|88180.5|88130.5|88188.2|88138.2|88179.5|88129.5|56
1650254590000|2022-04-18 04:03:10|88180.6|88130.6|88178.9|88128.9|88181|88131|88178.9|88128.9|24
1650254600000|2022-04-18 04:03:20|88179.5|88129.5|88177.7|88127.7|88179.6|88129.6|88176.9|88126.9|20
1650254610000|2022-04-18 04:03:30|88178.4|88128.4|88186.1|88136.1|88188.2|88138.2|88178.3|88128.3|41
1650254620000|2022-04-18 04:03:40|88186.2|88136.2|88185.5|88135.5|88186.8|88136.8|88185|88135|28
1650254630000|2022-04-18 04:03:50|88184.8|88134.8|88183.6|88133.6|88186.2|88136.2|88181.3|88131.3|31
1650254640000|2022-04-18 04:04:00|88182.3|88132.3|88182.1|88132.1|88184.2|88134.2|88181.4|88131.4|32
1650254650000|2022-04-18 04:04:10|88182.7|88132.7|88184.3|88134.3|88184.8|88134.8|88181.7|88131.7|24
1650254660000|2022-04-18 04:04:20|88184.5|88134.5|88181.9|88131.9|88184.6|88134.6|88179.2|88129.2|27
1650254670000|2022-04-18 04:04:30|88181.7|88131.7|88177.8|88127.8|88181.9|88131.9|88177.2|88127.2|31
1650254680000|2022-04-18 04:04:40|88177.7|88127.7|88180.6|88130.6|88181.1|88131.1|88176.4|88126.4|30
1650254690000|2022-04-18 04:04:50|88183.4|88133.4|88182.5|88132.5|88188.1|88138.1|88180.4|88130.4|59
1650254700000|2022-04-18 04:05:00|88183.4|88133.4|88179.9|88129.9|88189.1|88139.1|88179.9|88129.9|43
1650254710000|2022-04-18 04:05:10|88180|88130|88183.3|88133.3|88184.6|88134.6|88180|88130|31
1650254720000|2022-04-18 04:05:20|88181.6|88131.6|88183.4|88133.4|88185.9|88135.9|88181|88131|20
1650254730000|2022-04-18 04:05:30|88183.6|88133.6|88185.7|88135.7|88186|88136|88182.5|88132.5|31
1650254740000|2022-04-18 04:05:40|88185.1|88135.1|88182.7|88132.7|88186.5|88136.5|88180.7|88130.7|25
1650254750000|2022-04-18 04:05:50|88181.5|88131.5|88186.6|88136.6|88189.6|88139.6|88177.5|88127.5|32
1650254760000|2022-04-18 04:06:00|88186.9|88136.9|88184.3|88134.3|88187.7|88137.7|88182.1|88132.1|42
1650254770000|2022-04-18 04:06:10|88184.2|88134.2|88182.9|88132.9|88186.1|88136.1|88178.3|88128.3|48
1650254780000|2022-04-18 04:06:20|88182.2|88132.2|88180.7|88130.7|88182.3|88132.3|88177.7|88127.7|33
1650254790000|2022-04-18 04:06:30|88179.9|88129.9|88178.2|88128.2|88180.3|88130.3|88175|88125|34
1650254800000|2022-04-18 04:06:40|88177.2|88127.2|88178.7|88128.7|88182.2|88132.2|88169.5|88119.5|39
1650254810000|2022-04-18 04:06:50|88179.5|88129.5|88174.2|88124.2|88179.6|88129.6|88173.5|88123.5|38
1650254820000|2022-04-18 04:07:00|88173.7|88123.7|88175.5|88125.5|88178.9|88128.9|88173.7|88123.7|30
1650254830000|2022-04-18 04:07:10|88175.6|88125.6|88174.9|88124.9|88176.6|88126.6|88174|88124|24
1650254840000|2022-04-18 04:07:20|88174.5|88124.5|88177.2|88127.2|88179.6|88129.6|88174.1|88124.1|34
1650254850000|2022-04-18 04:07:30|88177.1|88127.1|88176.3|88126.3|88180.4|88130.4|88173.6|88123.6|36
1650254860000|2022-04-18 04:07:40|88178.9|88128.9|88181.3|88131.3|88189|88139|88178.7|88128.7|52
1650254870000|2022-04-18 04:07:50|88182.9|88132.9|88181.7|88131.7|88182.9|88132.9|88180.6|88130.6|13
1650254880000|2022-04-18 04:08:00|88181.5|88131.5|88177.6|88127.6|88184.1|88134.1|88176.6|88126.6|31
1650254890000|2022-04-18 04:08:10|88177.4|88127.4|88174.1|88124.1|88177.4|88127.4|88174.1|88124.1|22
1650254900000|2022-04-18 04:08:20|88174.9|88124.9|88177.2|88127.2|88178.3|88128.3|88174.5|88124.5|16
1650254910000|2022-04-18 04:08:30|88177.3|88127.3|88175.4|88125.4|88177.5|88127.5|88174.2|88124.2|16
1650254920000|2022-04-18 04:08:40|88175.3|88125.3|88177.9|88127.9|88185.1|88135.1|88175.3|88125.3|27
1650254930000|2022-04-18 04:08:50|88178|88128|88177.9|88127.9|88180|88130|88177.8|88127.8|21
1650254940000|2022-04-18 04:09:00|88177.8|88127.8|88179.9|88129.9|88181|88131|88177.4|88127.4|23
1650254950000|2022-04-18 04:09:10|88179|88129|88178.3|88128.3|88180.8|88130.8|88176.7|88126.7|33
1650254960000|2022-04-18 04:09:20|88178.9|88128.9|88179.6|88129.6|88179.9|88129.9|88176.7|88126.7|23
1650254970000|2022-04-18 04:09:30|88180|88130|88178.4|88128.4|88183.9|88133.9|88176.7|88126.7|32
1650254980000|2022-04-18 04:09:40|88176.8|88126.8|88179.5|88129.5|88182.5|88132.5|88170.4|88120.4|48
1650254990000|2022-04-18 04:09:50|88179.3|88129.3|88169.7|88119.7|88179.3|88129.3|88169.6|88119.6|38
1650255000000|2022-04-18 04:10:00|88170.5|88120.5|88174.2|88124.2|88174.3|88124.3|88170.1|88120.1|37
1650255010000|2022-04-18 04:10:10|88173.8|88123.8|88175.2|88125.2|88175.6|88125.6|88173|88123|29
1650255020000|2022-04-18 04:10:20|88175.1|88125.1|88172.1|88122.1|88175.1|88125.1|88171.7|88121.7|23
1650255030000|2022-04-18 04:10:30|88172.4|88122.4|88169.5|88119.5|88175.4|88125.4|88168.8|88118.8|43
1650255040000|2022-04-18 04:10:40|88169.8|88119.8|88172.8|88122.8|88173|88123|88169|88119|24
1650255050000|2022-04-18 04:10:50|88171.8|88121.8|88172.5|88122.5|88173.4|88123.4|88170.3|88120.3|21
1650255060000|2022-04-18 04:11:00|88172.7|88122.7|88173.3|88123.3|88175.1|88125.1|88171.8|88121.8|34
1650255070000|2022-04-18 04:11:10|88173.5|88123.5|88174.3|88124.3|88174.3|88124.3|88169.3|88119.3|22
1650255080000|2022-04-18 04:11:20|88174.2|88124.2|88170.4|88120.4|88174.2|88124.2|88169|88119|29
1650255090000|2022-04-18 04:11:30|88170.3|88120.3|88176.9|88126.9|88178.2|88128.2|88170|88120|31
1650255100000|2022-04-18 04:11:40|88176.8|88126.8|88179.8|88129.8|88179.8|88129.8|88174.8|88124.8|39
1650255110000|2022-04-18 04:11:50|88179.3|88129.3|88182.7|88132.7|88182.8|88132.8|88177.1|88127.1|32
1650255120000|2022-04-18 04:12:00|88182.8|88132.8|88181.9|88131.9|88183.3|88133.3|88179.1|88129.1|34
1650255130000|2022-04-18 04:12:10|88181.7|88131.7|88176.3|88126.3|88181.7|88131.7|88173|88123|33
1650255140000|2022-04-18 04:12:20|88176.2|88126.2|88175|88125|88177.1|88127.1|88172.6|88122.6|35
1650255150000|2022-04-18 04:12:30|88174.9|88124.9|88180.9|88130.9|88182.9|88132.9|88174|88124|27
1650255160000|2022-04-18 04:12:40|88181.1|88131.1|88178.9|88128.9|88181.5|88131.5|88178.9|88128.9|25
1650255170000|2022-04-18 04:12:50|88178.7|88128.7|88178.6|88128.6|88179.6|88129.6|88177.3|88127.3|29
1650255180000|2022-04-18 04:13:00|88178.4|88128.4|88178.9|88128.9|88180.4|88130.4|88177.2|88127.2|17
1650255190000|2022-04-18 04:13:10|88179.4|88129.4|88182.3|88132.3|88182.5|88132.5|88178.3|88128.3|26
1650255200000|2022-04-18 04:13:20|88181.4|88131.4|88172|88122|88188|88138|88171.4|88121.4|41
1650255210000|2022-04-18 04:13:30|88171.9|88121.9|88168.5|88118.5|88173.3|88123.3|88168.5|88118.5|28
1650255220000|2022-04-18 04:13:40|88168.8|88118.8|88168.3|88118.3|88169.9|88119.9|88168.1|88118.1|19
1650255230000|2022-04-18 04:13:50|88168.1|88118.1|88172.9|88122.9|88172.9|88122.9|88168.1|88118.1|21
1650255240000|2022-04-18 04:14:00|88176.1|88126.1|88172.4|88122.4|88176.2|88126.2|88170.5|88120.5|35
1650255250000|2022-04-18 04:14:10|88172.5|88122.5|88169.8|88119.8|88172.5|88122.5|88169.4|88119.4|33
1650255260000|2022-04-18 04:14:20|88169.6|88119.6|88168.3|88118.3|88170.6|88120.6|88168.3|88118.3|21
1650255270000|2022-04-18 04:14:30|88167.3|88117.3|88170.1|88120.1|88171.3|88121.3|88166.6|88116.6|30
1650255280000|2022-04-18 04:14:40|88171.3|88121.3|88167.1|88117.1|88171.3|88121.3|88166.4|88116.4|30
1650255290000|2022-04-18 04:14:50|88167|88117|88167.9|88117.9|88169.9|88119.9|88166.6|88116.6|25
1650255300000|2022-04-18 04:15:00|88168|88118|88164.6|88114.6|88168.5|88118.5|88164.5|88114.5|26
1650255310000|2022-04-18 04:15:10|88164.5|88114.5|88160.6|88110.6|88167.9|88117.9|88160.6|88110.6|21
1650255320000|2022-04-18 04:15:20|88159.6|88109.6|88169.7|88119.7|88173.9|88123.9|88159.6|88109.6|30
1650255330000|2022-04-18 04:15:30|88169.8|88119.8|88168.3|88118.3|88171.1|88121.1|88168|88118|22
1650255340000|2022-04-18 04:15:40|88168.7|88118.7|88164.3|88114.3|88171.4|88121.4|88163.4|88113.4|33
1650255350000|2022-04-18 04:15:50|88163.8|88113.8|88160.1|88110.1|88164.8|88114.8|88160.1|88110.1|36
1650255360000|2022-04-18 04:16:00|88159.5|88109.5|88157.3|88107.3|88160|88110|88156.3|88106.3|32
1650255370000|2022-04-18 04:16:10|88156.2|88106.2|88174.9|88124.9|88175.7|88125.7|88156.2|88106.2|55
1650255380000|2022-04-18 04:16:20|88174|88124|88174.8|88124.8|88180.4|88130.4|88172.4|88122.4|30
1650255390000|2022-04-18 04:16:30|88174.7|88124.7|88179.5|88129.5|88183.1|88133.1|88174.3|88124.3|27
1650255400000|2022-04-18 04:16:40|88179.7|88129.7|88173.9|88123.9|88182.6|88132.6|88172.4|88122.4|38
1650255410000|2022-04-18 04:16:50|88173.5|88123.5|88172.8|88122.8|88174.6|88124.6|88172.5|88122.5|26
1650255420000|2022-04-18 04:17:00|88173.1|88123.1|88180.5|88130.5|88183.9|88133.9|88166.6|88116.6|48
1650255430000|2022-04-18 04:17:10|88179.3|88129.3|88185.2|88135.2|88188.5|88138.5|88177.6|88127.6|35
1650255440000|2022-04-18 04:17:20|88185.7|88135.7|88184.9|88134.9|88185.7|88135.7|88182.9|88132.9|22
1650255450000|2022-04-18 04:17:30|88184.6|88134.6|88186|88136|88186.8|88136.8|88183|88133|28
1650255460000|2022-04-18 04:17:40|88185.8|88135.8|88183.2|88133.2|88185.8|88135.8|88181.2|88131.2|27
1650255470000|2022-04-18 04:17:50|88182.3|88132.3|88182.9|88132.9|88188.1|88138.1|88173.8|88123.8|66
1650255480000|2022-04-18 04:18:00|88183.1|88133.1|88182.3|88132.3|88183.7|88133.7|88181.7|88131.7|52
1650255490000|2022-04-18 04:18:10|88182.4|88132.4|88183|88133|88183.9|88133.9|88181.8|88131.8|35
1650255500000|2022-04-18 04:18:20|88183.6|88133.6|88184.5|88134.5|88186.3|88136.3|88183.6|88133.6|25
1650255510000|2022-04-18 04:18:30|88185.1|88135.1|88184.8|88134.8|88185.2|88135.2|88182.9|88132.9|22
1650255520000|2022-04-18 04:18:40|88183.6|88133.6|88186.5|88136.5|88186.5|88136.5|88183|88133|19
1650255530000|2022-04-18 04:18:50|88185.9|88135.9|88186.8|88136.8|88191.9|88141.9|88184.1|88134.1|29
1650255540000|2022-04-18 04:19:00|88188.2|88138.2|88191.4|88141.4|88191.6|88141.6|88184.2|88134.2|40
1650255550000|2022-04-18 04:19:10|88190.4|88140.4|88187.9|88137.9|88190.6|88140.6|88185.9|88135.9|43
1650255560000|2022-04-18 04:19:20|88187.8|88137.8|88186.2|88136.2|88189.1|88139.1|88185.8|88135.8|36
1650255570000|2022-04-18 04:19:30|88186.1|88136.1|88183.9|88133.9|88188|88138|88183|88133|34
1650255580000|2022-04-18 04:19:40|88185.2|88135.2|88183.5|88133.5|88185.2|88135.2|88182.4|88132.4|46
1650255590000|2022-04-18 04:19:50|88182.6|88132.6|88185.7|88135.7|88185.7|88135.7|88182.6|88132.6|38
1650255600000|2022-04-18 04:20:00|88185.5|88135.5|88184.7|88134.7|88186.5|88136.5|88183.2|88133.2|37
1650255610000|2022-04-18 04:20:10|88184.9|88134.9|88185.5|88135.5|88185.8|88135.8|88183.5|88133.5|38
1650255620000|2022-04-18 04:20:20|88185.3|88135.3|88185.5|88135.5|88185.6|88135.6|88182.6|88132.6|24
1650255630000|2022-04-18 04:20:30|88186.2|88136.2|88186.6|88136.6|88187.8|88137.8|88183.8|88133.8|28
1650255640000|2022-04-18 04:20:40|88186.5|88136.5|88186.8|88136.8|88192.2|88142.2|88183.8|88133.8|32
1650255650000|2022-04-18 04:20:50|88186.7|88136.7|88184|88134|88186.7|88136.7|88183.4|88133.4|30
1650255660000|2022-04-18 04:21:00|88184.4|88134.4|88184.2|88134.2|88184.5|88134.5|88183.2|88133.2|36
1650255670000|2022-04-18 04:21:10|88184.3|88134.3|88184.4|88134.4|88185.3|88135.3|88183.7|88133.7|25
1650255680000|2022-04-18 04:21:20|88185.9|88135.9|88180.9|88130.9|88186.3|88136.3|88180.7|88130.7|24
1650255690000|2022-04-18 04:21:30|88181|88131|88180.5|88130.5|88181|88131|88180.3|88130.3|16
1650255700000|2022-04-18 04:21:40|88180.3|88130.3|88180.4|88130.4|88182.5|88132.5|88180|88130|35
1650255710000|2022-04-18 04:21:50|88180.2|88130.2|88183|88133|88185.4|88135.4|88180.2|88130.2|19
1650255720000|2022-04-18 04:22:00|88183.2|88133.2|88180.9|88130.9|88185.7|88135.7|88180.7|88130.7|33
1650255730000|2022-04-18 04:22:10|88181.1|88131.1|88180.8|88130.8|88181.1|88131.1|88179.2|88129.2|22
1650255740000|2022-04-18 04:22:20|88180.5|88130.5|88181.5|88131.5|88181.6|88131.6|88179|88129|22
1650255750000|2022-04-18 04:22:30|88181.6|88131.6|88182.5|88132.5|88184.3|88134.3|88180.4|88130.4|12
1650255760000|2022-04-18 04:22:40|88182.2|88132.2|88180.7|88130.7|88183.2|88133.2|88180.7|88130.7|23
1650255770000|2022-04-18 04:22:50|88180.5|88130.5|88181.7|88131.7|88184|88134|88179.3|88129.3|20
1650255780000|2022-04-18 04:23:00|88181.6|88131.6|88173.8|88123.8|88181.6|88131.6|88173.1|88123.1|41
1650255790000|2022-04-18 04:23:10|88174|88124|88179.4|88129.4|88186.6|88136.6|88173.9|88123.9|40
1650255800000|2022-04-18 04:23:20|88181.6|88131.6|88167.3|88117.3|88182.2|88132.2|88167.1|88117.1|41
1650255810000|2022-04-18 04:23:30|88167.5|88117.5|88171.6|88121.6|88173.7|88123.7|88161.2|88111.2|49
1650255820000|2022-04-18 04:23:40|88171.5|88121.5|88168.8|88118.8|88171.5|88121.5|88168.8|88118.8|20
1650255830000|2022-04-18 04:23:50|88168.9|88118.9|88169.5|88119.5|88169.7|88119.7|88168.2|88118.2|19
1650255840000|2022-04-18 04:24:00|88169.4|88119.4|88170.9|88120.9|88171.6|88121.6|88169.1|88119.1|23
1650255850000|2022-04-18 04:24:10|88171.8|88121.8|88170.7|88120.7|88172.4|88122.4|88170.7|88120.7|25
1650255860000|2022-04-18 04:24:20|88170.9|88120.9|88168.7|88118.7|88172.1|88122.1|88167.4|88117.4|20
1650255870000|2022-04-18 04:24:30|88168.8|88118.8|88168.1|88118.1|88168.8|88118.8|88167.1|88117.1|27
1650255880000|2022-04-18 04:24:40|88167.9|88117.9|88168.5|88118.5|88168.6|88118.6|88166.9|88116.9|23
1650255890000|2022-04-18 04:24:50|88167.9|88117.9|88169.2|88119.2|88170|88120|88167.9|88117.9|12
1650255900000|2022-04-18 04:25:00|88169.3|88119.3|88173|88123|88176.6|88126.6|88169.1|88119.1|26
1650255910000|2022-04-18 04:25:10|88173.2|88123.2|88172.7|88122.7|88173.2|88123.2|88172.6|88122.6|8
1650255920000|2022-04-18 04:25:20|88172.8|88122.8|88175.8|88125.8|88175.9|88125.9|88172.4|88122.4|31
1650255930000|2022-04-18 04:25:30|88176.3|88126.3|88174.5|88124.5|88176.3|88126.3|88173.9|88123.9|29
1650255940000|2022-04-18 04:25:40|88175.5|88125.5|88173.9|88123.9|88175.5|88125.5|88173.9|88123.9|15
1650255950000|2022-04-18 04:25:50|88174.2|88124.2|88176.5|88126.5|88176.5|88126.5|88173.5|88123.5|9
1650255960000|2022-04-18 04:26:00|88176.2|88126.2|88176.5|88126.5|88176.6|88126.6|88175.5|88125.5|25
1650255970000|2022-04-18 04:26:10|88176.3|88126.3|88175.4|88125.4|88180.1|88130.1|88175.4|88125.4|26
1650255980000|2022-04-18 04:26:20|88175.7|88125.7|88178.5|88128.5|88178.5|88128.5|88174.9|88124.9|10
1650255990000|2022-04-18 04:26:30|88178.4|88128.4|88175.9|88125.9|88179.5|88129.5|88175.9|88125.9|22
1650256000000|2022-04-18 04:26:40|88176.4|88126.4|88176.7|88126.7|88176.7|88126.7|88175.2|88125.2|11
1650256010000|2022-04-18 04:26:50|88178.9|88128.9|88178.4|88128.4|88179.2|88129.2|88175.3|88125.3|24
1650256020000|2022-04-18 04:27:00|88178.5|88128.5|88174.4|88124.4|88178.5|88128.5|88172.4|88122.4|32
1650256030000|2022-04-18 04:27:10|88174.8|88124.8|88173.4|88123.4|88175.8|88125.8|88172.8|88122.8|17
1650256040000|2022-04-18 04:27:20|88173.5|88123.5|88171.9|88121.9|88173.5|88123.5|88171.9|88121.9|8
1650256050000|2022-04-18 04:27:30|88170.8|88120.8|88178.7|88128.7|88181.8|88131.8|88170.8|88120.8|36
1650256060000|2022-04-18 04:27:40|88178.4|88128.4|88183.2|88133.2|88184.3|88134.3|88177.7|88127.7|32
1650256070000|2022-04-18 04:27:50|88183.3|88133.3|88183.6|88133.6|88183.6|88133.6|88178.8|88128.8|24
1650256080000|2022-04-18 04:28:00|88184|88134|88186.2|88136.2|88189.4|88139.4|88178.9|88128.9|39
1650256090000|2022-04-18 04:28:10|88186.3|88136.3|88185.9|88135.9|88186.3|88136.3|88182.8|88132.8|33
1650256100000|2022-04-18 04:28:20|88186.1|88136.1|88183.4|88133.4|88186.4|88136.4|88182.8|88132.8|22
1650256110000|2022-04-18 04:28:30|88183.5|88133.5|88184.6|88134.6|88185.6|88135.6|88183.2|88133.2|10
1650256120000|2022-04-18 04:28:40|88185.1|88135.1|88184.2|88134.2|88185.1|88135.1|88183|88133|18
1650256130000|2022-04-18 04:28:50|88184|88134|88185.6|88135.6|88186.2|88136.2|88182.6|88132.6|21
1650256140000|2022-04-18 04:29:00|88185.9|88135.9|88187|88137|88187.2|88137.2|88183.9|88133.9|22
1650256150000|2022-04-18 04:29:10|88186.6|88136.6|88186.4|88136.4|88189.5|88139.5|88185.5|88135.5|29
1650256160000|2022-04-18 04:29:20|88186.6|88136.6|88191.6|88141.6|88197.4|88147.4|88186.5|88136.5|36
1650256170000|2022-04-18 04:29:30|88191|88141|88188.1|88138.1|88193.5|88143.5|88186.6|88136.6|32
1650256180000|2022-04-18 04:29:40|88188.2|88138.2|88187.3|88137.3|88189.8|88139.8|88183.8|88133.8|35
1650256190000|2022-04-18 04:29:50|88188|88138|88183.6|88133.6|88188|88138|88183.2|88133.2|23
1650256200000|2022-04-18 04:30:00|88182.9|88132.9|88185.7|88135.7|88186.2|88136.2|88182.8|88132.8|24
1650256210000|2022-04-18 04:30:10|88186.3|88136.3|88184.9|88134.9|88186.3|88136.3|88184.8|88134.8|14
1650256220000|2022-04-18 04:30:20|88185.3|88135.3|88183.3|88133.3|88186|88136|88183.3|88133.3|28
1650256230000|2022-04-18 04:30:30|88183.2|88133.2|88186.7|88136.7|88186.7|88136.7|88183.2|88133.2|24
1650256240000|2022-04-18 04:30:40|88186.4|88136.4|88185.6|88135.6|88187.3|88137.3|88184.9|88134.9|26
1650256250000|2022-04-18 04:30:50|88185.9|88135.9|88185.3|88135.3|88185.9|88135.9|88184.8|88134.8|13
1650256260000|2022-04-18 04:31:00|88185.1|88135.1|88185.5|88135.5|88185.7|88135.7|88183.8|88133.8|20
1650256270000|2022-04-18 04:31:10|88184.8|88134.8|88184.5|88134.5|88185.1|88135.1|88184.3|88134.3|13
1650256280000|2022-04-18 04:31:20|88183.7|88133.7|88182.7|88132.7|88186.2|88136.2|88182.6|88132.6|28
1650256290000|2022-04-18 04:31:30|88182.6|88132.6|88183.6|88133.6|88187.3|88137.3|88182.6|88132.6|21
1650256300000|2022-04-18 04:31:40|88183.7|88133.7|88184.1|88134.1|88187|88137|88183.6|88133.6|19
1650256310000|2022-04-18 04:31:50|88184.3|88134.3|88183.1|88133.1|88184.7|88134.7|88183.1|88133.1|18
1650256320000|2022-04-18 04:32:00|88183.2|88133.2|88182.8|88132.8|88186.2|88136.2|88181.8|88131.8|23
1650256330000|2022-04-18 04:32:10|88182.7|88132.7|88182.7|88132.7|88183|88133|88182.4|88132.4|23
1650256340000|2022-04-18 04:32:20|88182.9|88132.9|88184.9|88134.9|88187.1|88137.1|88181.9|88131.9|26
1650256350000|2022-04-18 04:32:30|88185.1|88135.1|88184.6|88134.6|88185.7|88135.7|88184.6|88134.6|15
1650256360000|2022-04-18 04:32:40|88183.7|88133.7|88185.4|88135.4|88185.8|88135.8|88183.3|88133.3|9
1650256370000|2022-04-18 04:32:50|88185.1|88135.1|88184.9|88134.9|88185.1|88135.1|88183.9|88133.9|16
1650256380000|2022-04-18 04:33:00|88185|88135|88188.2|88138.2|88192.2|88142.2|88184.2|88134.2|32
1650256390000|2022-04-18 04:33:10|88188.1|88138.1|88194.5|88144.5|88198.8|88148.8|88187.3|88137.3|46
1650256400000|2022-04-18 04:33:20|88194.2|88144.2|88194|88144|88197.4|88147.4|88192.8|88142.8|60
1650256410000|2022-04-18 04:33:30|88194.2|88144.2|88191.1|88141.1|88194.2|88144.2|88191.1|88141.1|22
1650256420000|2022-04-18 04:33:40|88191.3|88141.3|88194.3|88144.3|88194.4|88144.4|88191|88141|22
1650256430000|2022-04-18 04:33:50|88194|88144|88192.8|88142.8|88194.8|88144.8|88191.8|88141.8|29
1650256440000|2022-04-18 04:34:00|88192.5|88142.5|88191.3|88141.3|88192.8|88142.8|88190.9|88140.9|15
1650256450000|2022-04-18 04:34:10|88190.4|88140.4|88191.3|88141.3|88191.5|88141.5|88187|88137|27
1650256460000|2022-04-18 04:34:20|88190.9|88140.9|88189.3|88139.3|88191.2|88141.2|88189.2|88139.2|18
1650256470000|2022-04-18 04:34:30|88189.5|88139.5|88189.8|88139.8|88190.6|88140.6|88187.9|88137.9|28
1650256480000|2022-04-18 04:34:40|88191.4|88141.4|88193|88143|88194.5|88144.5|88189.4|88139.4|26
1650256490000|2022-04-18 04:34:50|88194.3|88144.3|88197.2|88147.2|88197.3|88147.3|88191|88141|39
1650256500000|2022-04-18 04:35:00|88196.3|88146.3|88205|88155|88214.4|88164.4|88196|88146|47
1650256510000|2022-04-18 04:35:10|88205.1|88155.1|88205.8|88155.8|88206.3|88156.3|88204.6|88154.6|28
1650256520000|2022-04-18 04:35:20|88205.7|88155.7|88207.6|88157.6|88207.9|88157.9|88205.7|88155.7|27
1650256530000|2022-04-18 04:35:30|88207.5|88157.5|88207|88157|88208.7|88158.7|88206.9|88156.9|25
1650256540000|2022-04-18 04:35:40|88207.1|88157.1|88206.9|88156.9|88207.4|88157.4|88206.5|88156.5|24
1650256550000|2022-04-18 04:35:50|88206.8|88156.8|88221.7|88171.7|88229.6|88179.6|88206.4|88156.4|41
1650256560000|2022-04-18 04:36:00|88222|88172|88220.4|88170.4|88222|88172|88219.1|88169.1|34
1650256570000|2022-04-18 04:36:10|88220.5|88170.5|88221.6|88171.6|88222.5|88172.5|88219.8|88169.8|18
1650256580000|2022-04-18 04:36:20|88220.7|88170.7|88223.3|88173.3|88223.5|88173.5|88220.7|88170.7|20
1650256590000|2022-04-18 04:36:30|88222.7|88172.7|88223.2|88173.2|88223.6|88173.6|88220.5|88170.5|22
1650256600000|2022-04-18 04:36:40|88223.8|88173.8|88222.8|88172.8|88224.7|88174.7|88222.3|88172.3|23
1650256610000|2022-04-18 04:36:50|88223.8|88173.8|88222|88172|88230.4|88180.4|88221.6|88171.6|20
1650256620000|2022-04-18 04:37:00|88222.7|88172.7|88212.9|88162.9|88222.7|88172.7|88212.7|88162.7|40
1650256630000|2022-04-18 04:37:10|88213.2|88163.2|88207.3|88157.3|88213.2|88163.2|88205.3|88155.3|48
1650256640000|2022-04-18 04:37:20|88207.6|88157.6|88213.1|88163.1|88215.6|88165.6|88203.9|88153.9|58
1650256650000|2022-04-18 04:37:30|88213|88163|88213.8|88163.8|88214.1|88164.1|88209.1|88159.1|49
1650256660000|2022-04-18 04:37:40|88213.7|88163.7|88217.2|88167.2|88218.3|88168.3|88212.2|88162.2|34
1650256670000|2022-04-18 04:37:50|88216.8|88166.8|88214.5|88164.5|88217.1|88167.1|88214.2|88164.2|31
1650256680000|2022-04-18 04:38:00|88214.4|88164.4|88214.8|88164.8|88216.3|88166.3|88211|88161|49
1650256690000|2022-04-18 04:38:10|88214.9|88164.9|88215|88165|88216.5|88166.5|88213.7|88163.7|47
1650256700000|2022-04-18 04:38:20|88215.1|88165.1|88214.6|88164.6|88215.4|88165.4|88213.4|88163.4|28
1650256710000|2022-04-18 04:38:30|88214.2|88164.2|88216.2|88166.2|88218.2|88168.2|88211.6|88161.6|28
1650256720000|2022-04-18 04:38:40|88215.3|88165.3|88215.8|88165.8|88215.8|88165.8|88215.3|88165.3|4
1650256730000|2022-04-18 04:38:50|88216.8|88166.8|88218.9|88168.9|88219.1|88169.1|88214|88164|16
1650256740000|2022-04-18 04:39:00|88216.9|88166.9|88213.1|88163.1|88218.8|88168.8|88212.8|88162.8|22
1650256750000|2022-04-18 04:39:10|88212.9|88162.9|88213.8|88163.8|88213.8|88163.8|88212.6|88162.6|16
1650256760000|2022-04-18 04:39:20|88214|88164|88212.7|88162.7|88214.3|88164.3|88212.5|88162.5|8
1650256770000|2022-04-18 04:39:30|88213.5|88163.5|88210.9|88160.9|88213.7|88163.7|88210.9|88160.9|13
1650256780000|2022-04-18 04:39:40|88210.8|88160.8|88212.1|88162.1|88212.7|88162.7|88210.8|88160.8|15
1650256790000|2022-04-18 04:39:50|88214.2|88164.2|88212.5|88162.5|88214.2|88164.2|88212.5|88162.5|15
1650256800000|2022-04-18 04:40:00|88212.7|88162.7|88214.1|88164.1|88214.4|88164.4|88212.1|88162.1|18
1650256810000|2022-04-18 04:40:10|88214.2|88164.2|88217.2|88167.2|88217.9|88167.9|88214.2|88164.2|14
1650256820000|2022-04-18 04:40:20|88216.9|88166.9|88218|88168|88222.4|88172.4|88213.3|88163.3|12
1650256830000|2022-04-18 04:40:30|88217.9|88167.9|88213.1|88163.1|88217.9|88167.9|88213.1|88163.1|15
1650256840000|2022-04-18 04:40:40|88214|88164|88211.8|88161.8|88214.5|88164.5|88210.6|88160.6|25
1650256850000|2022-04-18 04:40:50|88212.4|88162.4|88211.5|88161.5|88213.3|88163.3|88211.5|88161.5|11
1650256860000|2022-04-18 04:41:00|88210.9|88160.9|88211|88161|88211.8|88161.8|88210.4|88160.4|10
1650256870000|2022-04-18 04:41:10|88210.8|88160.8|88214.6|88164.6|88214.8|88164.8|88210.7|88160.7|6
1650256880000|2022-04-18 04:41:20|88214.4|88164.4|88213.1|88163.1|88214.7|88164.7|88211.6|88161.6|23
1650256890000|2022-04-18 04:41:30|88211.8|88161.8|88211.4|88161.4|88212.5|88162.5|88211|88161|13
1650256900000|2022-04-18 04:41:40|88214.3|88164.3|88215.1|88165.1|88218.2|88168.2|88214.1|88164.1|5
1650256910000|2022-04-18 04:41:50|88214|88164|88212.3|88162.3|88214.3|88164.3|88211|88161|14
1650256920000|2022-04-18 04:42:00|88211.4|88161.4|88212.4|88162.4|88214.5|88164.5|88210.1|88160.1|14
1650256930000|2022-04-18 04:42:10|88213.3|88163.3|88213.2|88163.2|88213.6|88163.6|88213.2|88163.2|6
1650256940000|2022-04-18 04:42:20|88211.8|88161.8|88214.6|88164.6|88215.7|88165.7|88211.8|88161.8|6
1650256950000|2022-04-18 04:42:30|88214|88164|88211.7|88161.7|88214|88164|88211.1|88161.1|6
1650256960000|2022-04-18 04:42:40|88212|88162|88215.5|88165.5|88216.8|88166.8|88211.9|88161.9|5
1650256970000|2022-04-18 04:42:50|88214.2|88164.2|88212.7|88162.7|88214.7|88164.7|88212.7|88162.7|7
1650256980000|2022-04-18 04:43:00|88213|88163|88211.4|88161.4|88214.5|88164.5|88211.4|88161.4|13
1650256990000|2022-04-18 04:43:10|88210.1|88160.1|88209.6|88159.6|88210.1|88160.1|88208.8|88158.8|23
1650257000000|2022-04-18 04:43:20|88210.1|88160.1|88209.9|88159.9|88210.1|88160.1|88209.7|88159.7|5
1650257010000|2022-04-18 04:43:30|88212.4|88162.4|88211.3|88161.3|88212.4|88162.4|88211.3|88161.3|5
1650257020000|2022-04-18 04:43:40|88211|88161|88210.8|88160.8|88211.1|88161.1|88210.7|88160.7|4
1650257030000|2022-04-18 04:43:50|88210.7|88160.7|88209.1|88159.1|88210.8|88160.8|88209.1|88159.1|12
1650257040000|2022-04-18 04:44:00|88209.3|88159.3|88208.6|88158.6|88209.3|88159.3|88208.5|88158.5|6
1650257050000|2022-04-18 04:44:10|88208.5|88158.5|88208.4|88158.4|88208.7|88158.7|88208|88158|5
1650257060000|2022-04-18 04:44:20|88208.6|88158.6|88206.6|88156.6|88210.8|88160.8|88206.4|88156.4|16
1650257070000|2022-04-18 04:44:30|88206.5|88156.5|88207.4|88157.4|88207.8|88157.8|88206.4|88156.4|9
1650257080000|2022-04-18 04:44:40|88207.1|88157.1|88206.3|88156.3|88207.5|88157.5|88206.1|88156.1|8
1650257090000|2022-04-18 04:44:50|88209.5|88159.5|88209.4|88159.4|88210|88160|88208.6|88158.6|7
1650257100000|2022-04-18 04:45:00|88208.7|88158.7|88209.8|88159.8|88209.8|88159.8|88208|88158|8
1650257110000|2022-04-18 04:45:10|88209.6|88159.6|88208.5|88158.5|88209.6|88159.6|88208.1|88158.1|7
1650257120000|2022-04-18 04:45:20|88209.3|88159.3|88209.7|88159.7|88210.8|88160.8|88208.5|88158.5|17
1650257130000|2022-04-18 04:45:30|88209.6|88159.6|88206.6|88156.6|88209.8|88159.8|88206.6|88156.6|10
1650257140000|2022-04-18 04:45:40|88206.8|88156.8|88208|88158|88208.9|88158.9|88206.8|88156.8|6
1650257150000|2022-04-18 04:45:50|88208.2|88158.2|88209.2|88159.2|88209.5|88159.5|88208.2|88158.2|6
1650257160000|2022-04-18 04:46:00|88207.7|88157.7|88209.9|88159.9|88210.3|88160.3|88207.7|88157.7|12
1650257170000|2022-04-18 04:46:10|88209.8|88159.8|88210.9|88160.9|88211.9|88161.9|88209.8|88159.8|9
1650257180000|2022-04-18 04:46:20|88211.7|88161.7|88215.6|88165.6|88216.2|88166.2|88211.7|88161.7|21
1650257190000|2022-04-18 04:46:30|88215.8|88165.8|88216.8|88166.8|88216.8|88166.8|88215.8|88165.8|12
1650257200000|2022-04-18 04:46:40|88216.4|88166.4|88216.1|88166.1|88217.1|88167.1|88216.1|88166.1|12
1650257210000|2022-04-18 04:46:50|88214.3|88164.3|88213.6|88163.6|88214.3|88164.3|88213.6|88163.6|10
1650257220000|2022-04-18 04:47:00|88216.9|88166.9|88214.4|88164.4|88216.9|88166.9|88214.1|88164.1|17
1650257230000|2022-04-18 04:47:10|88214.7|88164.7|88214.6|88164.6|88215.4|88165.4|88214.4|88164.4|12
1650257240000|2022-04-18 04:47:20|88217.2|88167.2|88216.3|88166.3|88217.2|88167.2|88215.7|88165.7|11
1650257250000|2022-04-18 04:47:30|88215.9|88165.9|88215.6|88165.6|88216.1|88166.1|88215.6|88165.6|8
1650257260000|2022-04-18 04:47:40|88215.5|88165.5|88212.1|88162.1|88215.6|88165.6|88212.1|88162.1|9
1650257270000|2022-04-18 04:47:50|88212.6|88162.6|88208.2|88158.2|88212.6|88162.6|88207.9|88157.9|16
1650257280000|2022-04-18 04:48:00|88208.4|88158.4|88209.2|88159.2|88209.2|88159.2|88208.1|88158.1|13
1650257290000|2022-04-18 04:48:10|88209.1|88159.1|88210.5|88160.5|88211|88161|88209.1|88159.1|7
1650257300000|2022-04-18 04:48:20|88210.6|88160.6|88212.4|88162.4|88212.5|88162.5|88210.1|88160.1|12
1650257310000|2022-04-18 04:48:30|88212.3|88162.3|88211.5|88161.5|88212.6|88162.6|88210.4|88160.4|16
1650257320000|2022-04-18 04:48:40|88211.3|88161.3|88211|88161|88211.4|88161.4|88211|88161|4
1650257330000|2022-04-18 04:48:50|88210.9|88160.9|88212.9|88162.9|88214.3|88164.3|88210.9|88160.9|10
1650257340000|2022-04-18 04:49:00|88212.6|88162.6|88212.3|88162.3|88213|88163|88211.5|88161.5|17
1650257350000|2022-04-18 04:49:10|88214.6|88164.6|88214.3|88164.3|88214.6|88164.6|88213.7|88163.7|14
1650257360000|2022-04-18 04:49:20|88214.5|88164.5|88214.3|88164.3|88214.7|88164.7|88214.3|88164.3|7
1650257370000|2022-04-18 04:49:30|88214.4|88164.4|88213.3|88163.3|88216.2|88166.2|88213.2|88163.2|13
1650257380000|2022-04-18 04:49:40|88213.1|88163.1|88213.6|88163.6|88213.8|88163.8|88213|88163|7
1650257390000|2022-04-18 04:49:50|88213.2|88163.2|88216|88166|88216|88166|88213.2|88163.2|3
1650257400000|2022-04-18 04:50:00|88215.4|88165.4|88212.8|88162.8|88215.4|88165.4|88212.8|88162.8|16
1650257410000|2022-04-18 04:50:10|88213.1|88163.1|88213.1|88163.1|88213.5|88163.5|88212.8|88162.8|12
1650257420000|2022-04-18 04:50:20|88213.2|88163.2|88214.6|88164.6|88216.4|88166.4|88213.1|88163.1|16
1650257430000|2022-04-18 04:50:30|88215.3|88165.3|88213.1|88163.1|88215.3|88165.3|88212.6|88162.6|10
1650257440000|2022-04-18 04:50:40|88213.2|88163.2|88216.1|88166.1|88216.1|88166.1|88212.9|88162.9|15
1650257450000|2022-04-18 04:50:50|88216.2|88166.2|88216.1|88166.1|88216.8|88166.8|88216|88166|7
1650257460000|2022-04-18 04:51:00|88216|88166|88216.5|88166.5|88216.7|88166.7|88215.1|88165.1|10
1650257470000|2022-04-18 04:51:10|88216.4|88166.4|88216|88166|88216.6|88166.6|88215.3|88165.3|7
1650257480000|2022-04-18 04:51:20|88215.7|88165.7|88215.9|88165.9|88216.4|88166.4|88215.2|88165.2|8
1650257490000|2022-04-18 04:51:30|88215.6|88165.6|88218|88168|88218.6|88168.6|88215.5|88165.5|4
1650257500000|2022-04-18 04:51:40|88217.5|88167.5|88217|88167|88217.5|88167.5|88216.9|88166.9|4
1650257510000|2022-04-18 04:51:50|88214.4|88164.4|88216.6|88166.6|88217.1|88167.1|88214.4|88164.4|10
1650257520000|2022-04-18 04:52:00|88216.4|88166.4|88215.6|88165.6|88218.1|88168.1|88215.1|88165.1|22
1650257530000|2022-04-18 04:52:10|88215.4|88165.4|88216.3|88166.3|88216.3|88166.3|88214.1|88164.1|9
1650257540000|2022-04-18 04:52:20|88216|88166|88215.9|88165.9|88216|88166|88215.5|88165.5|6
1650257550000|2022-04-18 04:52:30|88218.6|88168.6|88217.9|88167.9|88218.6|88168.6|88217.6|88167.6|9
1650257560000|2022-04-18 04:52:40|88217.5|88167.5|88215.5|88165.5|88217.6|88167.6|88215.3|88165.3|16
1650257570000|2022-04-18 04:52:50|88215.4|88165.4|88215.9|88165.9|88216|88166|88215.4|88165.4|13
1650257580000|2022-04-18 04:53:00|88215.8|88165.8|88210.4|88160.4|88216.4|88166.4|88210|88160|21
1650257590000|2022-04-18 04:53:10|88210|88160|88209|88159|88210|88160|88206.8|88156.8|16
1650257600000|2022-04-18 04:53:20|88208.9|88158.9|88212.1|88162.1|88212.3|88162.3|88208.5|88158.5|13
1650257610000|2022-04-18 04:53:30|88211.5|88161.5|88213.8|88163.8|88215.9|88165.9|88211.5|88161.5|25
1650257620000|2022-04-18 04:53:40|88213.9|88163.9|88214.4|88164.4|88214.8|88164.8|88213.9|88163.9|12
1650257630000|2022-04-18 04:53:50|88214.7|88164.7|88218.1|88168.1|88218.1|88168.1|88214.7|88164.7|22
1650257640000|2022-04-18 04:54:00|88218|88168|88218.5|88168.5|88218.5|88168.5|88217.7|88167.7|11
1650257650000|2022-04-18 04:54:10|88218.9|88168.9|88220|88170|88220.8|88170.8|88218.6|88168.6|12
1650257660000|2022-04-18 04:54:20|88219.9|88169.9|88219.4|88169.4|88220.5|88170.5|88219.3|88169.3|11
1650257670000|2022-04-18 04:54:30|88219.3|88169.3|88224.7|88174.7|88228.3|88178.3|88219.3|88169.3|21
1650257680000|2022-04-18 04:54:40|88225.1|88175.1|88228.2|88178.2|88228.3|88178.3|88224.9|88174.9|9
1650257690000|2022-04-18 04:54:50|88227.9|88177.9|88225.4|88175.4|88228.3|88178.3|88225.4|88175.4|14
1650257700000|2022-04-18 04:55:00|88223.3|88173.3|88221.6|88171.6|88224.6|88174.6|88220.9|88170.9|29
1650257710000|2022-04-18 04:55:10|88221.8|88171.8|88219.7|88169.7|88221.8|88171.8|88219.6|88169.6|15
1650257720000|2022-04-18 04:55:20|88219|88169|88217.9|88167.9|88220.6|88170.6|88217.6|88167.6|26
1650257730000|2022-04-18 04:55:30|88218.2|88168.2|88215.5|88165.5|88219|88169|88215.4|88165.4|17
1650257740000|2022-04-18 04:55:40|88215.6|88165.6|88211.6|88161.6|88216.2|88166.2|88211.6|88161.6|28
1650257750000|2022-04-18 04:55:50|88211.7|88161.7|88209.8|88159.8|88211.8|88161.8|88209.8|88159.8|13
1650257760000|2022-04-18 04:56:00|88209.3|88159.3|88209|88159|88210.7|88160.7|88208.8|88158.8|28
1650257770000|2022-04-18 04:56:10|88209.1|88159.1|88206.5|88156.5|88209.1|88159.1|88206.3|88156.3|12
1650257780000|2022-04-18 04:56:20|88208.1|88158.1|88207.4|88157.4|88208.4|88158.4|88206.5|88156.5|27
1650257790000|2022-04-18 04:56:30|88207.3|88157.3|88207.6|88157.6|88207.6|88157.6|88207.1|88157.1|11
1650257800000|2022-04-18 04:56:40|88207.7|88157.7|88206.5|88156.5|88207.7|88157.7|88206.3|88156.3|13
1650257810000|2022-04-18 04:56:50|88207.9|88157.9|88206.7|88156.7|88208|88158|88206.1|88156.1|13
1650257820000|2022-04-18 04:57:00|88207.1|88157.1|88199.8|88149.8|88207.1|88157.1|88199.4|88149.4|35
1650257830000|2022-04-18 04:57:10|88199.9|88149.9|88198.6|88148.6|88200.2|88150.2|88198.6|88148.6|23
1650257840000|2022-04-18 04:57:20|88198.7|88148.7|88197.3|88147.3|88199.6|88149.6|88197.3|88147.3|12
1650257850000|2022-04-18 04:57:30|88197.2|88147.2|88195.7|88145.7|88197.2|88147.2|88195.7|88145.7|9
1650257860000|2022-04-18 04:57:40|88195.8|88145.8|88199.6|88149.6|88200.7|88150.7|88195.6|88145.6|27
1650257870000|2022-04-18 04:57:50|88199.4|88149.4|88195.5|88145.5|88199.4|88149.4|88195.5|88145.5|27
1650257880000|2022-04-18 04:58:00|88195.3|88145.3|88196.6|88146.6|88196.6|88146.6|88195|88145|12
1650257890000|2022-04-18 04:58:10|88196.7|88146.7|88198|88148|88199.4|88149.4|88196.7|88146.7|25
1650257900000|2022-04-18 04:58:20|88197.7|88147.7|88188.6|88138.6|88198.3|88148.3|88186.2|88136.2|13
1650257910000|2022-04-18 04:58:30|88186.7|88136.7|88179.5|88129.5|88187.5|88137.5|88179.5|88129.5|54
1650257920000|2022-04-18 04:58:40|88179.4|88129.4|88204.1|88154.1|88205|88155|88179.4|88129.4|58
1650257930000|2022-04-18 04:58:50|88203.7|88153.7|88195|88145|88207.3|88157.3|88194.8|88144.8|28
1650257940000|2022-04-18 04:59:00|88194.6|88144.6|88191.5|88141.5|88194.6|88144.6|88191.2|88141.2|42
1650257950000|2022-04-18 04:59:10|88191.4|88141.4|88190.5|88140.5|88193.1|88143.1|88188.4|88138.4|33
1650257960000|2022-04-18 04:59:20|88190.3|88140.3|88203.7|88153.7|88205.2|88155.2|88189.8|88139.8|42
1650257970000|2022-04-18 04:59:30|88203.8|88153.8|88203.4|88153.4|88205.6|88155.6|88201.3|88151.3|38
1650257980000|2022-04-18 04:59:40|88203.6|88153.6|88202.4|88152.4|88204.6|88154.6|88201.1|88151.1|36
1650257990000|2022-04-18 04:59:50|88203.5|88153.5|88197.1|88147.1|88204.2|88154.2|88197.1|88147.1|24
1650258000000|2022-04-18 05:00:00|88197.8|88147.8|88197|88147|88199.6|88149.6|88195.8|88145.8|48
1650258010000|2022-04-18 05:00:10|88196.2|88146.2|88198|88148|88198.7|88148.7|88195.2|88145.2|29
1650258020000|2022-04-18 05:00:20|88198.1|88148.1|88195.7|88145.7|88199.1|88149.1|88195.6|88145.6|23
1650258030000|2022-04-18 05:00:30|88195.8|88145.8|88195.9|88145.9|88197.2|88147.2|88194.3|88144.3|15
1650258040000|2022-04-18 05:00:40|88193.2|88143.2|88193.5|88143.5|88196.1|88146.1|88191.6|88141.6|44
1650258050000|2022-04-18 05:00:50|88193.9|88143.9|88200.5|88150.5|88200.6|88150.6|88193.9|88143.9|27
1650258060000|2022-04-18 05:01:00|88199.5|88149.5|88195.4|88145.4|88201.3|88151.3|88194.9|88144.9|25
1650258070000|2022-04-18 05:01:10|88195.3|88145.3|88194.5|88144.5|88196|88146|88194.3|88144.3|18
1650258080000|2022-04-18 05:01:20|88194.8|88144.8|88189.6|88139.6|88194.8|88144.8|88184.2|88134.2|34
1650258090000|2022-04-18 05:01:30|88188.4|88138.4|88187.4|88137.4|88188.9|88138.9|88186.1|88136.1|23
1650258100000|2022-04-18 05:01:40|88187.2|88137.2|88186.2|88136.2|88188.3|88138.3|88185.5|88135.5|26
1650258110000|2022-04-18 05:01:50|88186.9|88136.9|88184.5|88134.5|88189.2|88139.2|88181.7|88131.7|31
1650258120000|2022-04-18 05:02:00|88185.3|88135.3|88181|88131|88185.3|88135.3|88180.3|88130.3|20
1650258130000|2022-04-18 05:02:10|88180.8|88130.8|88175.6|88125.6|88180.8|88130.8|88173.4|88123.4|20
1650258140000|2022-04-18 05:02:20|88175.4|88125.4|88175.2|88125.2|88175.5|88125.5|88173.1|88123.1|23
1650258150000|2022-04-18 05:02:30|88175.4|88125.4|88175.5|88125.5|88176.2|88126.2|88175.2|88125.2|12
1650258160000|2022-04-18 05:02:40|88173.8|88123.8|88175.6|88125.6|88176.1|88126.1|88172.9|88122.9|24
1650258170000|2022-04-18 05:02:50|88175.7|88125.7|88174.8|88124.8|88176.1|88126.1|88174.8|88124.8|6
1650258180000|2022-04-18 05:03:00|88175.3|88125.3|88179.6|88129.6|88179.6|88129.6|88174.5|88124.5|10
1650258190000|2022-04-18 05:03:10|88180.1|88130.1|88183.1|88133.1|88183.1|88133.1|88180.1|88130.1|21
1650258200000|2022-04-18 05:03:20|88183.4|88133.4|88184.3|88134.3|88184.8|88134.8|88182.9|88132.9|12
1650258210000|2022-04-18 05:03:30|88184.4|88134.4|88181.9|88131.9|88184.4|88134.4|88180.7|88130.7|19
1650258220000|2022-04-18 05:03:40|88182.4|88132.4|88182.9|88132.9|88183.7|88133.7|88182.4|88132.4|7
1650258230000|2022-04-18 05:03:50|88182.8|88132.8|88181.6|88131.6|88182.9|88132.9|88181|88131|25
1650258240000|2022-04-18 05:04:00|88181.1|88131.1|88182.2|88132.2|88183.5|88133.5|88179.4|88129.4|27
1650258250000|2022-04-18 05:04:10|88181.8|88131.8|88183.1|88133.1|88183.5|88133.5|88181.8|88131.8|14
1650258260000|2022-04-18 05:04:20|88183.5|88133.5|88183.2|88133.2|88183.5|88133.5|88183.2|88133.2|2
1650258270000|2022-04-18 05:04:30|88183.7|88133.7|88177.7|88127.7|88183.7|88133.7|88172|88122|34
1650258280000|2022-04-18 05:04:40|88176.7|88126.7|88177.7|88127.7|88177.7|88127.7|88176.4|88126.4|10
1650258290000|2022-04-18 05:04:50|88178|88128|88178.3|88128.3|88178.5|88128.5|88177.8|88127.8|9
1650258300000|2022-04-18 05:05:00|88177.9|88127.9|88176.1|88126.1|88177.9|88127.9|88176.1|88126.1|3
1650258310000|2022-04-18 05:05:10|88176.2|88126.2|88176|88126|88178.9|88128.9|88175.2|88125.2|20
1650258320000|2022-04-18 05:05:20|88176.2|88126.2|88175.5|88125.5|88176.7|88126.7|88174|88124|20
1650258330000|2022-04-18 05:05:30|88175.4|88125.4|88172.8|88122.8|88175.4|88125.4|88172.1|88122.1|30
1650258340000|2022-04-18 05:05:40|88172.5|88122.5|88173.1|88123.1|88177.5|88127.5|88169.6|88119.6|49
1650258350000|2022-04-18 05:05:50|88172.3|88122.3|88176|88126|88176.6|88126.6|88172.3|88122.3|29
1650258360000|2022-04-18 05:06:00|88175.9|88125.9|88177.8|88127.8|88178.1|88128.1|88174.5|88124.5|38
1650258370000|2022-04-18 05:06:10|88177.7|88127.7|88180.2|88130.2|88183.6|88133.6|88177.7|88127.7|26
1650258380000|2022-04-18 05:06:20|88179.7|88129.7|88181.8|88131.8|88181.9|88131.9|88179.6|88129.6|19
1650258390000|2022-04-18 05:06:30|88180.9|88130.9|88182.5|88132.5|88183.2|88133.2|88180.3|88130.3|40
1650258400000|2022-04-18 05:06:40|88182.7|88132.7|88181|88131|88182.7|88132.7|88179.8|88129.8|22
1650258410000|2022-04-18 05:06:50|88180.5|88130.5|88180.8|88130.8|88181.9|88131.9|88180.1|88130.1|17
1650258420000|2022-04-18 05:07:00|88181.2|88131.2|88179.2|88129.2|88181.2|88131.2|88179|88129|19
1650258430000|2022-04-18 05:07:10|88179.5|88129.5|88179.1|88129.1|88180.3|88130.3|88178.6|88128.6|13
1650258440000|2022-04-18 05:07:20|88178.8|88128.8|88179.9|88129.9|88181.2|88131.2|88178.4|88128.4|30
1650258450000|2022-04-18 05:07:30|88179.8|88129.8|88162.9|88112.9|88180.4|88130.4|88162|88112|31
1650258460000|2022-04-18 05:07:40|88164.3|88114.3|88161.8|88111.8|88164.3|88114.3|88161.4|88111.4|21
1650258470000|2022-04-18 05:07:50|88161.1|88111.1|88162.4|88112.4|88162.4|88112.4|88160.7|88110.7|10
1650258480000|2022-04-18 05:08:00|88162.3|88112.3|88164.6|88114.6|88167|88117|88161.9|88111.9|20
1650258490000|2022-04-18 05:08:10|88165.3|88115.3|88166.2|88116.2|88167|88117|88164.8|88114.8|23
1650258500000|2022-04-18 05:08:20|88166.7|88116.7|88165.4|88115.4|88166.7|88116.7|88165.4|88115.4|7
1650258510000|2022-04-18 05:08:30|88165.6|88115.6|88167|88117|88168.6|88118.6|88165.6|88115.6|18
1650258520000|2022-04-18 05:08:40|88166.6|88116.6|88166.4|88116.4|88167.8|88117.8|88165.7|88115.7|15
1650258530000|2022-04-18 05:08:50|88166.5|88116.5|88167.6|88117.6|88167.8|88117.8|88165.4|88115.4|17
1650258540000|2022-04-18 05:09:00|88168.3|88118.3|88168.8|88118.8|88169.3|88119.3|88167.3|88117.3|14
1650258550000|2022-04-18 05:09:10|88166.6|88116.6|88166.1|88116.1|88169.1|88119.1|88165.9|88115.9|13
1650258560000|2022-04-18 05:09:20|88168.7|88118.7|88176.7|88126.7|88178.6|88128.6|88168.3|88118.3|13
1650258570000|2022-04-18 05:09:30|88177.3|88127.3|88175.4|88125.4|88177.3|88127.3|88174.7|88124.7|21
1650258580000|2022-04-18 05:09:40|88174.9|88124.9|88176|88126|88176.6|88126.6|88174.9|88124.9|8
1650258590000|2022-04-18 05:09:50|88175.8|88125.8|88176.5|88126.5|88177.3|88127.3|88175.8|88125.8|8
1650258600000|2022-04-18 05:10:00|88176.6|88126.6|88177.9|88127.9|88178.1|88128.1|88176.6|88126.6|14
1650258610000|2022-04-18 05:10:10|88178.4|88128.4|88176.9|88126.9|88178.4|88128.4|88174.9|88124.9|29
1650258620000|2022-04-18 05:10:20|88178|88128|88175.7|88125.7|88178|88128|88175.7|88125.7|12
1650258630000|2022-04-18 05:10:30|88175.8|88125.8|88177.8|88127.8|88179.4|88129.4|88175.5|88125.5|31
1650258640000|2022-04-18 05:10:40|88178.1|88128.1|88179.6|88129.6|88180.1|88130.1|88178.1|88128.1|12
1650258650000|2022-04-18 05:10:50|88179.9|88129.9|88177.8|88127.8|88179.9|88129.9|88177.8|88127.8|10
1650258660000|2022-04-18 05:11:00|88177.2|88127.2|88176.8|88126.8|88177.5|88127.5|88176.2|88126.2|16
1650258670000|2022-04-18 05:11:10|88177.4|88127.4|88176.9|88126.9|88177.8|88127.8|88175.6|88125.6|11
1650258680000|2022-04-18 05:11:20|88177.4|88127.4|88171.3|88121.3|88177.4|88127.4|88170.4|88120.4|17
1650258690000|2022-04-18 05:11:30|88170.8|88120.8|88173.5|88123.5|88175.1|88125.1|88170.3|88120.3|25
1650258700000|2022-04-18 05:11:40|88173.8|88123.8|88174.6|88124.6|88174.6|88124.6|88172.2|88122.2|20
1650258710000|2022-04-18 05:11:50|88174.4|88124.4|88178.7|88128.7|88178.9|88128.9|88174.4|88124.4|19
1650258720000|2022-04-18 05:12:00|88179.5|88129.5|88179.5|88129.5|88182.9|88132.9|88178.3|88128.3|28
1650258730000|2022-04-18 05:12:10|88178.8|88128.8|88180.2|88130.2|88181.2|88131.2|88178.8|88128.8|18
1650258740000|2022-04-18 05:12:20|88179.9|88129.9|88180.3|88130.3|88180.5|88130.5|88178.7|88128.7|20
1650258750000|2022-04-18 05:12:30|88180.8|88130.8|88179.3|88129.3|88181.9|88131.9|88176.7|88126.7|23
1650258760000|2022-04-18 05:12:40|88179.6|88129.6|88177.5|88127.5|88180.7|88130.7|88177.1|88127.1|16
1650258770000|2022-04-18 05:12:50|88177.2|88127.2|88178.3|88128.3|88184.7|88134.7|88177|88127|42
1650258780000|2022-04-18 05:13:00|88178.9|88128.9|88180.1|88130.1|88181.8|88131.8|88177.4|88127.4|16
1650258790000|2022-04-18 05:13:10|88179.2|88129.2|88180|88130|88180.7|88130.7|88179.2|88129.2|21
1650258800000|2022-04-18 05:13:20|88179.6|88129.6|88175.3|88125.3|88179.7|88129.7|88174.7|88124.7|30
1650258810000|2022-04-18 05:13:30|88174.5|88124.5|88175.8|88125.8|88177.8|88127.8|88174.4|88124.4|19
1650258820000|2022-04-18 05:13:40|88176.4|88126.4|88179.9|88129.9|88179.9|88129.9|88176|88126|27
1650258830000|2022-04-18 05:13:50|88180.5|88130.5|88178.6|88128.6|88180.5|88130.5|88177.8|88127.8|18
1650258840000|2022-04-18 05:14:00|88177.8|88127.8|88180.1|88130.1|88180.2|88130.2|88176.9|88126.9|19
1650258850000|2022-04-18 05:14:10|88179.8|88129.8|88178.7|88128.7|88180.3|88130.3|88178.5|88128.5|15
1650258860000|2022-04-18 05:14:20|88178.3|88128.3|88179.3|88129.3|88179.6|88129.6|88178.2|88128.2|21
1650258870000|2022-04-18 05:14:30|88178.5|88128.5|88179.3|88129.3|88179.9|88129.9|88177.9|88127.9|16
1650258880000|2022-04-18 05:14:40|88179.7|88129.7|88172.8|88122.8|88180|88130|88172.8|88122.8|22
1650258890000|2022-04-18 05:14:50|88171.9|88121.9|88173.8|88123.8|88173.9|88123.9|88171.8|88121.8|17
1650258900000|2022-04-18 05:15:00|88173.4|88123.4|88178.3|88128.3|88179.6|88129.6|88172.5|88122.5|32
1650258910000|2022-04-18 05:15:10|88178.1|88128.1|88179.4|88129.4|88180.8|88130.8|88178.1|88128.1|19
1650258920000|2022-04-18 05:15:20|88179.6|88129.6|88177.8|88127.8|88179.9|88129.9|88176.2|88126.2|22
1650258930000|2022-04-18 05:15:30|88177.7|88127.7|88173.8|88123.8|88178.2|88128.2|88173.1|88123.1|41
1650258940000|2022-04-18 05:15:40|88174.1|88124.1|88179.9|88129.9|88180.4|88130.4|88173|88123|38
1650258950000|2022-04-18 05:15:50|88179.5|88129.5|88173.4|88123.4|88180.2|88130.2|88172.6|88122.6|36
1650258960000|2022-04-18 05:16:00|88173.7|88123.7|88174.6|88124.6|88175.2|88125.2|88173.7|88123.7|24
1650258970000|2022-04-18 05:16:10|88174.8|88124.8|88175.8|88125.8|88177.4|88127.4|88174.4|88124.4|21
1650258980000|2022-04-18 05:16:20|88175.9|88125.9|88177.1|88127.1|88177.4|88127.4|88174|88124|13
1650258990000|2022-04-18 05:16:30|88176.3|88126.3|88179|88129|88180.4|88130.4|88176.3|88126.3|28
1650259000000|2022-04-18 05:16:40|88179.4|88129.4|88178.4|88128.4|88179.8|88129.8|88177.6|88127.6|23
1650259010000|2022-04-18 05:16:50|88178.6|88128.6|88180|88130|88180|88130|88177.7|88127.7|20
1650259020000|2022-04-18 05:17:00|88180.2|88130.2|88180.8|88130.8|88181.5|88131.5|88178.9|88128.9|15
1650259030000|2022-04-18 05:17:10|88181|88131|88185.2|88135.2|88185.2|88135.2|88178.7|88128.7|40
1650259040000|2022-04-18 05:17:20|88183.6|88133.6|88183.8|88133.8|88185.1|88135.1|88180.2|88130.2|39
1650259050000|2022-04-18 05:17:30|88183.9|88133.9|88185.2|88135.2|88188.4|88138.4|88183.1|88133.1|29
1650259060000|2022-04-18 05:17:40|88185.5|88135.5|88184.8|88134.8|88186.2|88136.2|88184.8|88134.8|16
1650259070000|2022-04-18 05:17:50|88185.4|88135.4|88186.4|88136.4|88186.4|88136.4|88185.4|88135.4|8
1650259080000|2022-04-18 05:18:00|88185.4|88135.4|88188.2|88138.2|88192.1|88142.1|88185.4|88135.4|28
1650259090000|2022-04-18 05:18:10|88186.7|88136.7|88187.7|88137.7|88188.8|88138.8|88184.6|88134.6|11
1650259100000|2022-04-18 05:18:20|88190.2|88140.2|88188.7|88138.7|88191.2|88141.2|88188.1|88138.1|18
1650259110000|2022-04-18 05:18:30|88188.5|88138.5|88186.6|88136.6|88189.3|88139.3|88185.6|88135.6|28
1650259120000|2022-04-18 05:18:40|88189.5|88139.5|88188.1|88138.1|88190.9|88140.9|88187.7|88137.7|12
1650259130000|2022-04-18 05:18:50|88188|88138|88185.4|88135.4|88188.8|88138.8|88184.9|88134.9|20
1650259140000|2022-04-18 05:19:00|88185.5|88135.5|88183.8|88133.8|88185.9|88135.9|88183.4|88133.4|18
1650259150000|2022-04-18 05:19:10|88184.3|88134.3|88185.4|88135.4|88186.8|88136.8|88183.5|88133.5|15
1650259160000|2022-04-18 05:19:20|88185.2|88135.2|88187.8|88137.8|88187.8|88137.8|88184.9|88134.9|7
1650259170000|2022-04-18 05:19:30|88187.6|88137.6|88184.4|88134.4|88187.6|88137.6|88184.4|88134.4|28
1650259180000|2022-04-18 05:19:40|88185|88135|88189|88139|88189.1|88139.1|88184.7|88134.7|17
1650259190000|2022-04-18 05:19:50|88188.5|88138.5|88188.8|88138.8|88191.4|88141.4|88187.4|88137.4|22
1650259200000|2022-04-18 05:20:00|88187.5|88137.5|88192.7|88142.7|88194.9|88144.9|88185.7|88135.7|30
1650259210000|2022-04-18 05:20:10|88192.9|88142.9|88193.3|88143.3|88194.4|88144.4|88190.1|88140.1|17
1650259220000|2022-04-18 05:20:20|88194.5|88144.5|88193.3|88143.3|88194.5|88144.5|88192.7|88142.7|13
1650259230000|2022-04-18 05:20:30|88193.5|88143.5|88244.1|88194.1|88244.1|88194.1|88193.1|88143.1|17
1650259240000|2022-04-18 05:20:40|88244.7|88194.7|88257.6|88207.6|88265.1|88215.1|88241.1|88191.1|43
1650259250000|2022-04-18 05:20:50|88256.3|88206.3|88260.1|88210.1|88260.7|88210.7|88255.5|88205.5|33
1650259260000|2022-04-18 05:21:00|88260.3|88210.3|88263.4|88213.4|88263.4|88213.4|88257.2|88207.2|35
1650259270000|2022-04-18 05:21:10|88262.8|88212.8|88259.3|88209.3|88262.8|88212.8|88259.2|88209.2|23
1650259280000|2022-04-18 05:21:20|88259.5|88209.5|88257.2|88207.2|88261.8|88211.8|88255|88205|19
1650259290000|2022-04-18 05:21:30|88256.8|88206.8|88257.4|88207.4|88257.9|88207.9|88256.7|88206.7|13
1650259300000|2022-04-18 05:21:40|88257.7|88207.7|88264.5|88214.5|88265.9|88215.9|88257.3|88207.3|36
1650259310000|2022-04-18 05:21:50|88264.3|88214.3|88268.6|88218.6|88272.3|88222.3|88263.3|88213.3|30
1650259320000|2022-04-18 05:22:00|88268.5|88218.5|88268.6|88218.6|88270.1|88220.1|88267.8|88217.8|26
1650259330000|2022-04-18 05:22:10|88268.5|88218.5|88269.5|88219.5|88269.5|88219.5|88267.9|88217.9|16
1650259340000|2022-04-18 05:22:20|88269.6|88219.6|88263.2|88213.2|88269.6|88219.6|88263.2|88213.2|22
1650259350000|2022-04-18 05:22:30|88263.5|88213.5|88259.1|88209.1|88264.2|88214.2|88259.1|88209.1|29
1650259360000|2022-04-18 05:22:40|88260.9|88210.9|88261.3|88211.3|88263.2|88213.2|88257.8|88207.8|30
1650259370000|2022-04-18 05:22:50|88261.1|88211.1|88260.9|88210.9|88262.1|88212.1|88260.9|88210.9|23
1650259380000|2022-04-18 05:23:00|88260.8|88210.8|88255.5|88205.5|88262|88212|88255|88205|25
1650259390000|2022-04-18 05:23:10|88254.9|88204.9|88259.3|88209.3|88261.4|88211.4|88254.9|88204.9|11
1650259400000|2022-04-18 05:23:20|88259.7|88209.7|88259.3|88209.3|88259.7|88209.7|88254.8|88204.8|38
1650259410000|2022-04-18 05:23:30|88259.4|88209.4|88256.3|88206.3|88259.9|88209.9|88256.1|88206.1|18
1650259420000|2022-04-18 05:23:40|88256.7|88206.7|88256.9|88206.9|88258.7|88208.7|88256.2|88206.2|10
1650259430000|2022-04-18 05:23:50|88256.3|88206.3|88253.7|88203.7|88258.2|88208.2|88251.8|88201.8|16
1650259440000|2022-04-18 05:24:00|88254|88204|88251.1|88201.1|88259.2|88209.2|88251.1|88201.1|24
1650259450000|2022-04-18 05:24:10|88251.5|88201.5|88252.6|88202.6|88253.3|88203.3|88251.5|88201.5|21
1650259460000|2022-04-18 05:24:20|88252.4|88202.4|88256.4|88206.4|88257.6|88207.6|88251.4|88201.4|26
1650259470000|2022-04-18 05:24:30|88256.9|88206.9|88255.6|88205.6|88258|88208|88255.6|88205.6|7
1650259480000|2022-04-18 05:24:40|88257.1|88207.1|88257.4|88207.4|88258.1|88208.1|88256.6|88206.6|20
1650259490000|2022-04-18 05:24:50|88256.9|88206.9|88250.6|88200.6|88256.9|88206.9|88249.3|88199.3|42
1650259500000|2022-04-18 05:25:00|88250.8|88200.8|88251|88201|88252.3|88202.3|88250|88200|27
1650259510000|2022-04-18 05:25:10|88251.2|88201.2|88257.1|88207.1|88257.1|88207.1|88251.2|88201.2|12
1650259520000|2022-04-18 05:25:20|88257.5|88207.5|88255.4|88205.4|88261|88211|88253.4|88203.4|29
1650259530000|2022-04-18 05:25:30|88255.3|88205.3|88257.2|88207.2|88257.2|88207.2|88254.6|88204.6|21
1650259540000|2022-04-18 05:25:40|88257.5|88207.5|88257.2|88207.2|88258|88208|88255|88205|12
1650259550000|2022-04-18 05:25:50|88257.3|88207.3|88256.5|88206.5|88257.4|88207.4|88256.4|88206.4|16
1650259560000|2022-04-18 05:26:00|88256.9|88206.9|88262.5|88212.5|88263.4|88213.4|88256.6|88206.6|38
1650259570000|2022-04-18 05:26:10|88262.9|88212.9|88262.1|88212.1|88264.3|88214.3|88260.7|88210.7|23
1650259580000|2022-04-18 05:26:20|88261.7|88211.7|88263.8|88213.8|88265.7|88215.7|88261.7|88211.7|32
1650259590000|2022-04-18 05:26:30|88264.5|88214.5|88255.4|88205.4|88264.6|88214.6|88255.4|88205.4|22
1650259600000|2022-04-18 05:26:40|88256.1|88206.1|88257|88207|88258.8|88208.8|88256.1|88206.1|27
1650259610000|2022-04-18 05:26:50|88256.5|88206.5|88254.9|88204.9|88257.3|88207.3|88254.8|88204.8|14
1650259620000|2022-04-18 05:27:00|88254.7|88204.7|88258.9|88208.9|88258.9|88208.9|88254.4|88204.4|20
1650259630000|2022-04-18 05:27:10|88259.3|88209.3|88257.9|88207.9|88260.8|88210.8|88256.3|88206.3|15
1650259640000|2022-04-18 05:27:20|88258.8|88208.8|88259.7|88209.7|88259.9|88209.9|88257.2|88207.2|21
1650259650000|2022-04-18 05:27:30|88259.6|88209.6|88264.4|88214.4|88265.9|88215.9|88258.7|88208.7|41
1650259660000|2022-04-18 05:27:40|88264|88214|88262.7|88212.7|88265.5|88215.5|88262.7|88212.7|19
1650259670000|2022-04-18 05:27:50|88263|88213|88265.3|88215.3|88266|88216|88263|88213|19
1650259680000|2022-04-18 05:28:00|88265.6|88215.6|88261|88211|88265.9|88215.9|88260.2|88210.2|25
1650259690000|2022-04-18 05:28:10|88260.1|88210.1|88260.8|88210.8|88264.6|88214.6|88258.5|88208.5|42
1650259700000|2022-04-18 05:28:20|88261.8|88211.8|88263.8|88213.8|88263.8|88213.8|88259.6|88209.6|19
1650259710000|2022-04-18 05:28:30|88264.3|88214.3|88266.3|88216.3|88269.9|88219.9|88264.1|88214.1|20
1650259720000|2022-04-18 05:28:40|88265.9|88215.9|88264.8|88214.8|88266.6|88216.6|88263.4|88213.4|26
1650259730000|2022-04-18 05:28:50|88264.7|88214.7|88261.5|88211.5|88266.2|88216.2|88259.7|88209.7|37
1650259740000|2022-04-18 05:29:00|88261.1|88211.1|88262.1|88212.1|88262.6|88212.6|88260.3|88210.3|38
1650259750000|2022-04-18 05:29:10|88262.3|88212.3|88262.2|88212.2|88264.9|88214.9|88261.5|88211.5|39
1650259760000|2022-04-18 05:29:20|88263.8|88213.8|88264.8|88214.8|88268.3|88218.3|88262.1|88212.1|37
1650259770000|2022-04-18 05:29:30|88264.5|88214.5|88258.3|88208.3|88265.5|88215.5|88258.3|88208.3|35
1650259780000|2022-04-18 05:29:40|88258.1|88208.1|88258.7|88208.7|88259.3|88209.3|88258.1|88208.1|18
1650259790000|2022-04-18 05:29:50|88258.4|88208.4|88257.1|88207.1|88259.3|88209.3|88255|88205|15
1650259800000|2022-04-18 05:30:00|88257.3|88207.3|88256.6|88206.6|88258.5|88208.5|88255.9|88205.9|32
1650259810000|2022-04-18 05:30:10|88257|88207|88257.8|88207.8|88258.9|88208.9|88256.9|88206.9|19
1650259820000|2022-04-18 05:30:20|88257.6|88207.6|88254.2|88204.2|88257.9|88207.9|88254.2|88204.2|31
1650259830000|2022-04-18 05:30:30|88254.6|88204.6|88252|88202|88255.7|88205.7|88251.8|88201.8|24
1650259840000|2022-04-18 05:30:40|88251.6|88201.6|88254.6|88204.6|88257.4|88207.4|88251.5|88201.5|21
1650259850000|2022-04-18 05:30:50|88254.9|88204.9|88255.5|88205.5|88257.7|88207.7|88254.7|88204.7|27
1650259860000|2022-04-18 05:31:00|88255.8|88205.8|88257.2|88207.2|88257.9|88207.9|88255.7|88205.7|26
1650259870000|2022-04-18 05:31:10|88257.3|88207.3|88250.9|88200.9|88257.3|88207.3|88250.3|88200.3|30
1650259880000|2022-04-18 05:31:20|88251|88201|88246|88196|88251.1|88201.1|88245.4|88195.4|30
1650259890000|2022-04-18 05:31:30|88246.4|88196.4|88247.8|88197.8|88248.6|88198.6|88245.8|88195.8|35
1650259900000|2022-04-18 05:31:40|88246.1|88196.1|88248|88198|88248.2|88198.2|88246.1|88196.1|14
1650259910000|2022-04-18 05:31:50|88247|88197|88247.1|88197.1|88248.3|88198.3|88246.6|88196.6|19
1650259920000|2022-04-18 05:32:00|88246.9|88196.9|88241.3|88191.3|88247.2|88197.2|88240.8|88190.8|19
1650259930000|2022-04-18 05:32:10|88241.2|88191.2|88241.6|88191.6|88242.3|88192.3|88239.9|88189.9|19
1650259940000|2022-04-18 05:32:20|88241.7|88191.7|88247.5|88197.5|88248.3|88198.3|88240.7|88190.7|26
1650259950000|2022-04-18 05:32:30|88247.4|88197.4|88248.1|88198.1|88248.1|88198.1|88246.5|88196.5|29
1650259960000|2022-04-18 05:32:40|88247.3|88197.3|88246.5|88196.5|88247.5|88197.5|88244.5|88194.5|28
1650259970000|2022-04-18 05:32:50|88245.9|88195.9|88242.1|88192.1|88245.9|88195.9|88241.7|88191.7|6
1650259980000|2022-04-18 05:33:00|88242.3|88192.3|88236.8|88186.8|88242.3|88192.3|88236.3|88186.3|35
1650259990000|2022-04-18 05:33:10|88237.6|88187.6|88243.7|88193.7|88244|88194|88234.2|88184.2|37
1650260000000|2022-04-18 05:33:20|88244.8|88194.8|88242.7|88192.7|88246.3|88196.3|88242.7|88192.7|12
1650260010000|2022-04-18 05:33:30|88244.8|88194.8|88244.3|88194.3|88244.8|88194.8|88242.3|88192.3|26
1650260020000|2022-04-18 05:33:40|88244.4|88194.4|88236.8|88186.8|88244.4|88194.4|88235.5|88185.5|26
1650260030000|2022-04-18 05:33:50|88236.7|88186.7|88238.1|88188.1|88238.2|88188.2|88235.9|88185.9|17
1650260040000|2022-04-18 05:34:00|88238.5|88188.5|88242.6|88192.6|88243.6|88193.6|88238.2|88188.2|38
1650260050000|2022-04-18 05:34:10|88242.8|88192.8|88242.9|88192.9|88246.6|88196.6|88242|88192|32
1650260060000|2022-04-18 05:34:20|88243.4|88193.4|88243.7|88193.7|88243.8|88193.8|88242.7|88192.7|24
1650260070000|2022-04-18 05:34:30|88243.4|88193.4|88244.5|88194.5|88244.8|88194.8|88242.5|88192.5|20
1650260080000|2022-04-18 05:34:40|88245.2|88195.2|88241.5|88191.5|88245.2|88195.2|88240.5|88190.5|21
1650260090000|2022-04-18 05:34:50|88241.6|88191.6|88235.7|88185.7|88241.6|88191.6|88235.6|88185.6|24
1650260100000|2022-04-18 05:35:00|88235.4|88185.4|88243.5|88193.5|88246.8|88196.8|88235.4|88185.4|39
1650260110000|2022-04-18 05:35:10|88243.6|88193.6|88243.9|88193.9|88245|88195|88243.6|88193.6|8
1650260120000|2022-04-18 05:35:20|88243.8|88193.8|88241.5|88191.5|88245.2|88195.2|88241.5|88191.5|26
1650260130000|2022-04-18 05:35:30|88241.4|88191.4|88236.1|88186.1|88243.4|88193.4|88232.1|88182.1|37
1650260140000|2022-04-18 05:35:40|88235.6|88185.6|88238|88188|88238|88188|88234.8|88184.8|13
1650260150000|2022-04-18 05:35:50|88238.1|88188.1|88236.9|88186.9|88238.1|88188.1|88233.3|88183.3|20
1650260160000|2022-04-18 05:36:00|88236.4|88186.4|88238.6|88188.6|88239.7|88189.7|88235.3|88185.3|23
1650260170000|2022-04-18 05:36:10|88238.5|88188.5|88236.6|88186.6|88240.4|88190.4|88236.3|88186.3|29
1650260180000|2022-04-18 05:36:20|88237.2|88187.2|88239.5|88189.5|88240|88190|88237.2|88187.2|14
1650260190000|2022-04-18 05:36:30|88238|88188|88239.3|88189.3|88240.4|88190.4|88238|88188|14
1650260200000|2022-04-18 05:36:40|88238.8|88188.8|88239.7|88189.7|88241.1|88191.1|88238.3|88188.3|20
1650260210000|2022-04-18 05:36:50|88239.6|88189.6|88242.4|88192.4|88244.3|88194.3|88239.6|88189.6|26
1650260220000|2022-04-18 05:37:00|88241.9|88191.9|88241.2|88191.2|88244.4|88194.4|88240.7|88190.7|24
1650260230000|2022-04-18 05:37:10|88241.3|88191.3|88241.9|88191.9|88241.9|88191.9|88240.2|88190.2|22
1650260240000|2022-04-18 05:37:20|88242.3|88192.3|88235.8|88185.8|88242.9|88192.9|88235.8|88185.8|15
1650260250000|2022-04-18 05:37:30|88237|88187|88237.4|88187.4|88241.7|88191.7|88234.8|88184.8|16
1650260260000|2022-04-18 05:37:40|88237.5|88187.5|88241.1|88191.1|88243.6|88193.6|88237.5|88187.5|21
1650260270000|2022-04-18 05:37:50|88242.7|88192.7|88242.2|88192.2|88243.9|88193.9|88240.6|88190.6|13
1650260280000|2022-04-18 05:38:00|88242.6|88192.6|88240.5|88190.5|88242.6|88192.6|88240.3|88190.3|23
1650260290000|2022-04-18 05:38:10|88240.6|88190.6|88238.3|88188.3|88241.8|88191.8|88237.5|88187.5|19
1650260300000|2022-04-18 05:38:20|88238.5|88188.5|88238.1|88188.1|88238.6|88188.6|88238|88188|14
1650260310000|2022-04-18 05:38:30|88238.6|88188.6|88239.1|88189.1|88239.7|88189.7|88238.4|88188.4|14
1650260320000|2022-04-18 05:38:40|88238.9|88188.9|88240.6|88190.6|88241.7|88191.7|88235.7|88185.7|25
1650260330000|2022-04-18 05:38:50|88241.9|88191.9|88241.4|88191.4|88243.6|88193.6|88240.3|88190.3|18
1650260340000|2022-04-18 05:39:00|88240.7|88190.7|88245.4|88195.4|88246.3|88196.3|88240.7|88190.7|43
1650260350000|2022-04-18 05:39:10|88245.8|88195.8|88246.4|88196.4|88250|88200|88244|88194|27
1650260360000|2022-04-18 05:39:20|88246.9|88196.9|88243.3|88193.3|88248.8|88198.8|88242.9|88192.9|29
1650260370000|2022-04-18 05:39:30|88243.1|88193.1|88241.1|88191.1|88245|88195|88241|88191|45
1650260380000|2022-04-18 05:39:40|88240.9|88190.9|88241.3|88191.3|88243.6|88193.6|88240.2|88190.2|32
1650260390000|2022-04-18 05:39:50|88241.7|88191.7|88241.3|88191.3|88242.8|88192.8|88240.5|88190.5|15
1650260400000|2022-04-18 05:40:00|88241.5|88191.5|88243.3|88193.3|88244.3|88194.3|88239.5|88189.5|29
1650260410000|2022-04-18 05:40:10|88243.2|88193.2|88243.3|88193.3|88244.2|88194.2|88241.7|88191.7|16
1650260420000|2022-04-18 05:40:20|88242|88192|88242.7|88192.7|88245.9|88195.9|88241.3|88191.3|13
1650260430000|2022-04-18 05:40:30|88242.6|88192.6|88239.1|88189.1|88243.1|88193.1|88237.9|88187.9|27
1650260440000|2022-04-18 05:40:40|88238.9|88188.9|88239.1|88189.1|88241.2|88191.2|88238.3|88188.3|28
1650260450000|2022-04-18 05:40:50|88239.2|88189.2|88240|88190|88240.7|88190.7|88238.1|88188.1|18
1650260460000|2022-04-18 05:41:00|88239.5|88189.5|88233.8|88183.8|88241.2|88191.2|88233|88183|23
1650260470000|2022-04-18 05:41:10|88233.9|88183.9|88231|88181|88234.8|88184.8|88230.7|88180.7|13
1650260480000|2022-04-18 05:41:20|88230.7|88180.7|88231.9|88181.9|88231.9|88181.9|88228.9|88178.9|26
1650260490000|2022-04-18 05:41:30|88231.6|88181.6|88231|88181|88232.8|88182.8|88229|88179|27
1650260500000|2022-04-18 05:41:40|88231.4|88181.4|88235.6|88185.6|88237.5|88187.5|88227.7|88177.7|17
1650260510000|2022-04-18 05:41:50|88236|88186|88237.9|88187.9|88238.4|88188.4|88235.5|88185.5|15
1650260520000|2022-04-18 05:42:00|88238.3|88188.3|88239.6|88189.6|88241.1|88191.1|88238.2|88188.2|36
1650260530000|2022-04-18 05:42:10|88239.1|88189.1|88237.5|88187.5|88240.4|88190.4|88237.2|88187.2|15
1650260540000|2022-04-18 05:42:20|88237.7|88187.7|88241|88191|88242.1|88192.1|88237.2|88187.2|20
1650260550000|2022-04-18 05:42:30|88240.9|88190.9|88240.8|88190.8|88240.9|88190.9|88240.1|88190.1|10
1650260560000|2022-04-18 05:42:40|88240.5|88190.5|88241.6|88191.6|88242|88192|88239.8|88189.8|17
1650260570000|2022-04-18 05:42:50|88241.5|88191.5|88243.4|88193.4|88244.4|88194.4|88241.2|88191.2|10
1650260580000|2022-04-18 05:43:00|88244|88194|88242.9|88192.9|88244.4|88194.4|88242.1|88192.1|10
1650260590000|2022-04-18 05:43:10|88242.2|88192.2|88238.2|88188.2|88242.3|88192.3|88237.3|88187.3|16
1650260600000|2022-04-18 05:43:20|88237.6|88187.6|88236.8|88186.8|88238.4|88188.4|88234.6|88184.6|33
1650260610000|2022-04-18 05:43:30|88237.1|88187.1|88241.5|88191.5|88241.9|88191.9|88237|88187|21
1650260620000|2022-04-18 05:43:40|88241.4|88191.4|88237.6|88187.6|88242.4|88192.4|88237.2|88187.2|25
1650260630000|2022-04-18 05:43:50|88237.8|88187.8|88238.1|88188.1|88241.3|88191.3|88237.4|88187.4|22
1650260640000|2022-04-18 05:44:00|88238.4|88188.4|88242.4|88192.4|88242.4|88192.4|88238|88188|14
1650260650000|2022-04-18 05:44:10|88242.3|88192.3|88249|88199|88250|88200|88242.2|88192.2|21
1650260660000|2022-04-18 05:44:20|88249.2|88199.2|88251.5|88201.5|88256.6|88206.6|88249.2|88199.2|30
1650260670000|2022-04-18 05:44:30|88252.4|88202.4|88252.4|88202.4|88252.8|88202.8|88249.9|88199.9|25
1650260680000|2022-04-18 05:44:40|88252.7|88202.7|88245.6|88195.6|88252.7|88202.7|88245.2|88195.2|28
1650260690000|2022-04-18 05:44:50|88246.4|88196.4|88245|88195|88246.4|88196.4|88243.6|88193.6|23
1650260700000|2022-04-18 05:45:00|88245.6|88195.6|88245|88195|88245.9|88195.9|88244.1|88194.1|20
1650260710000|2022-04-18 05:45:10|88245.1|88195.1|88247.9|88197.9|88247.9|88197.9|88244.9|88194.9|20
1650260720000|2022-04-18 05:45:20|88247.3|88197.3|88241.7|88191.7|88247.4|88197.4|88241.7|88191.7|24
1650260730000|2022-04-18 05:45:30|88241.6|88191.6|88246.2|88196.2|88246.2|88196.2|88241.6|88191.6|22
1650260740000|2022-04-18 05:45:40|88245.2|88195.2|88244.2|88194.2|88246|88196|88243.7|88193.7|19
1650260750000|2022-04-18 05:45:50|88244.7|88194.7|88246.3|88196.3|88246.3|88196.3|88244.3|88194.3|16
1650260760000|2022-04-18 05:46:00|88246.6|88196.6|88246.2|88196.2|88246.9|88196.9|88246.1|88196.1|16
1650260770000|2022-04-18 05:46:10|88246.3|88196.3|88249.4|88199.4|88250.3|88200.3|88245.9|88195.9|16
1650260780000|2022-04-18 05:46:20|88249.1|88199.1|88248.4|88198.4|88250|88200|88247.6|88197.6|11
1650260790000|2022-04-18 05:46:30|88244.3|88194.3|88243.8|88193.8|88246.7|88196.7|88243.1|88193.1|24
1650260800000|2022-04-18 05:46:40|88244.4|88194.4|88248.3|88198.3|88248.6|88198.6|88244.1|88194.1|17
1650260810000|2022-04-18 05:46:50|88248.1|88198.1|88246.3|88196.3|88248.6|88198.6|88244.7|88194.7|30
1650260820000|2022-04-18 05:47:00|88245.1|88195.1|88248.3|88198.3|88250|88200|88244.8|88194.8|31
1650260830000|2022-04-18 05:47:10|88245.8|88195.8|88245.9|88195.9|88249.4|88199.4|88245.8|88195.8|29
1650260840000|2022-04-18 05:47:20|88246.3|88196.3|88249.7|88199.7|88250.8|88200.8|88246.3|88196.3|22
1650260850000|2022-04-18 05:47:30|88249.5|88199.5|88248.6|88198.6|88249.7|88199.7|88246.7|88196.7|23
1650260860000|2022-04-18 05:47:40|88248.5|88198.5|88249.7|88199.7|88250.7|88200.7|88248.5|88198.5|15
1650260870000|2022-04-18 05:47:50|88249.2|88199.2|88246.8|88196.8|88249.2|88199.2|88243.1|88193.1|30
1650260880000|2022-04-18 05:48:00|88246.9|88196.9|88249.7|88199.7|88249.9|88199.9|88245.3|88195.3|36
1650260890000|2022-04-18 05:48:10|88249.5|88199.5|88248.8|88198.8|88249.5|88199.5|88246.9|88196.9|31
1650260900000|2022-04-18 05:48:20|88249|88199|88248.6|88198.6|88250|88200|88247.5|88197.5|23
1650260910000|2022-04-18 05:48:30|88247.9|88197.9|88250.5|88200.5|88250.5|88200.5|88247.9|88197.9|12
1650260920000|2022-04-18 05:48:40|88250.3|88200.3|88250.8|88200.8|88252|88202|88245.8|88195.8|24
1650260930000|2022-04-18 05:48:50|88250|88200|88248.4|88198.4|88250.3|88200.3|88246.3|88196.3|28
1650260940000|2022-04-18 05:49:00|88248.3|88198.3|88250.2|88200.2|88251.9|88201.9|88245.7|88195.7|20
1650260950000|2022-04-18 05:49:10|88249.9|88199.9|88250.8|88200.8|88253.9|88203.9|88249.3|88199.3|9
1650260960000|2022-04-18 05:49:20|88253.7|88203.7|88255.9|88205.9|88257.8|88207.8|88253.7|88203.7|32
1650260970000|2022-04-18 05:49:30|88253.7|88203.7|88257|88207|88257.4|88207.4|88253.7|88203.7|39
1650260980000|2022-04-18 05:49:40|88256.9|88206.9|88254.1|88204.1|88259.3|88209.3|88254|88204|21
1650260990000|2022-04-18 05:49:50|88253.9|88203.9|88253.7|88203.7|88256.3|88206.3|88253.4|88203.4|20
1650261000000|2022-04-18 05:50:00|88253.5|88203.5|88250.7|88200.7|88253.5|88203.5|88243.1|88193.1|46
1650261010000|2022-04-18 05:50:10|88255.1|88205.1|88253.3|88203.3|88255.3|88205.3|88249.3|88199.3|16
1650261020000|2022-04-18 05:50:20|88255.9|88205.9|88256.6|88206.6|88256.6|88206.6|88253|88203|12
1650261030000|2022-04-18 05:50:30|88258.1|88208.1|88269|88219|88272.2|88222.2|88255.7|88205.7|57
1650261040000|2022-04-18 05:50:40|88267.7|88217.7|88271.9|88221.9|88273.2|88223.2|88266.1|88216.1|53
1650261050000|2022-04-18 05:50:50|88271.8|88221.8|88269.3|88219.3|88272.1|88222.1|88267.7|88217.7|31
1650261060000|2022-04-18 05:51:00|88269.2|88219.2|88274|88224|88274.6|88224.6|88267.9|88217.9|42
1650261070000|2022-04-18 05:51:10|88273.3|88223.3|88277.8|88227.8|88281.7|88231.7|88273.1|88223.1|37
1650261080000|2022-04-18 05:51:20|88278.1|88228.1|88277.6|88227.6|88278.1|88228.1|88272.7|88222.7|43
1650261090000|2022-04-18 05:51:30|88277.4|88227.4|88267.9|88217.9|88277.8|88227.8|88267.3|88217.3|42
1650261100000|2022-04-18 05:51:40|88268.4|88218.4|88269.3|88219.3|88270.8|88220.8|88268.4|88218.4|19
1650261110000|2022-04-18 05:51:50|88268.8|88218.8|88271.4|88221.4|88272.6|88222.6|88268.1|88218.1|25
1650261120000|2022-04-18 05:52:00|88271.3|88221.3|88270.9|88220.9|88274.8|88224.8|88270.3|88220.3|42
1650261130000|2022-04-18 05:52:10|88271.2|88221.2|88267.1|88217.1|88271.2|88221.2|88267.1|88217.1|34
1650261140000|2022-04-18 05:52:20|88267.2|88217.2|88267|88217|88268.1|88218.1|88266.1|88216.1|30
1650261150000|2022-04-18 05:52:30|88267.4|88217.4|88264.8|88214.8|88268.8|88218.8|88263|88213|15
1650261160000|2022-04-18 05:52:40|88266|88216|88259.8|88209.8|88266.6|88216.6|88257.1|88207.1|23
1650261170000|2022-04-18 05:52:50|88260.2|88210.2|88255.8|88205.8|88261.1|88211.1|88255.6|88205.6|32
1650261180000|2022-04-18 05:53:00|88256.1|88206.1|88258.6|88208.6|88258.7|88208.7|88254.6|88204.6|32
1650261190000|2022-04-18 05:53:10|88255.4|88205.4|88255.2|88205.2|88256.3|88206.3|88250.5|88200.5|28
1650261200000|2022-04-18 05:53:20|88255.9|88205.9|88259.9|88209.9|88262.1|88212.1|88253.5|88203.5|26
1650261210000|2022-04-18 05:53:30|88259.6|88209.6|88259.4|88209.4|88260.3|88210.3|88258.9|88208.9|10
1650261220000|2022-04-18 05:53:40|88259|88209|88258.8|88208.8|88259|88209|88256.9|88206.9|12
1650261230000|2022-04-18 05:53:50|88258.2|88208.2|88253.8|88203.8|88260.6|88210.6|88251.5|88201.5|21
1650261240000|2022-04-18 05:54:00|88254.3|88204.3|88248.3|88198.3|88256.6|88206.6|88248|88198|30
1650261250000|2022-04-18 05:54:10|88247.6|88197.6|88247.9|88197.9|88248.6|88198.6|88246|88196|29
1650261260000|2022-04-18 05:54:20|88246.3|88196.3|88246.7|88196.7|88248.2|88198.2|88245.5|88195.5|18
1650261270000|2022-04-18 05:54:30|88246.9|88196.9|88241.8|88191.8|88247.9|88197.9|88241.5|88191.5|29
1650261280000|2022-04-18 05:54:40|88241.9|88191.9|88239.6|88189.6|88242.9|88192.9|88238.8|88188.8|37
1650261290000|2022-04-18 05:54:50|88239.7|88189.7|88240.4|88190.4|88243.5|88193.5|88239.7|88189.7|34
1650261300000|2022-04-18 05:55:00|88241|88191|88246.8|88196.8|88254|88204|88241|88191|51
1650261310000|2022-04-18 05:55:10|88246.1|88196.1|88242.9|88192.9|88247.1|88197.1|88242.9|88192.9|46
1650261320000|2022-04-18 05:55:20|88242.8|88192.8|88244|88194|88244|88194|88241.8|88191.8|32
1650261330000|2022-04-18 05:55:30|88244.3|88194.3|88243.5|88193.5|88244.3|88194.3|88240.6|88190.6|23
1650261340000|2022-04-18 05:55:40|88245.8|88195.8|88241.1|88191.1|88245.8|88195.8|88240.6|88190.6|28
1650261350000|2022-04-18 05:55:50|88242|88192|88240.6|88190.6|88243.4|88193.4|88240|88190|25
1650261360000|2022-04-18 05:56:00|88241.2|88191.2|88240.7|88190.7|88244.5|88194.5|88240.7|88190.7|44
1650261370000|2022-04-18 05:56:10|88244.8|88194.8|88234.9|88184.9|88244.8|88194.8|88234.2|88184.2|55
1650261380000|2022-04-18 05:56:20|88234.7|88184.7|88233.9|88183.9|88236|88186|88233.1|88183.1|38
1650261390000|2022-04-18 05:56:30|88234.4|88184.4|88234|88184|88236.6|88186.6|88233.5|88183.5|34
1650261400000|2022-04-18 05:56:40|88234.1|88184.1|88236.4|88186.4|88236.4|88186.4|88233.6|88183.6|23
1650261410000|2022-04-18 05:56:50|88236.5|88186.5|88233.2|88183.2|88239.8|88189.8|88231.1|88181.1|52
1650261420000|2022-04-18 05:57:00|88231.7|88181.7|88233.3|88183.3|88235.7|88185.7|88231.7|88181.7|36
1650261430000|2022-04-18 05:57:10|88233.4|88183.4|88233.9|88183.9|88234.6|88184.6|88229.5|88179.5|28
1650261440000|2022-04-18 05:57:20|88233|88183|88228.9|88178.9|88233|88183|88228.5|88178.5|26
1650261450000|2022-04-18 05:57:30|88229.1|88179.1|88235.6|88185.6|88239.1|88189.1|88228.7|88178.7|28
1650261460000|2022-04-18 05:57:40|88238.1|88188.1|88236|88186|88238.1|88188.1|88234.2|88184.2|24
1650261470000|2022-04-18 05:57:50|88237.8|88187.8|88240|88190|88243.5|88193.5|88234.7|88184.7|25
1650261480000|2022-04-18 05:58:00|88239.5|88189.5|88240.4|88190.4|88243.2|88193.2|88237.3|88187.3|55
1650261490000|2022-04-18 05:58:10|88240.2|88190.2|88238.5|88188.5|88242.9|88192.9|88238.5|88188.5|27
1650261500000|2022-04-18 05:58:20|88238.6|88188.6|88238.2|88188.2|88239|88189|88237.7|88187.7|20
1650261510000|2022-04-18 05:58:30|88238.1|88188.1|88238|88188|88238.5|88188.5|88237.6|88187.6|25
1650261520000|2022-04-18 05:58:40|88237.6|88187.6|88238.3|88188.3|88238.3|88188.3|88236.7|88186.7|19
1650261530000|2022-04-18 05:58:50|88238.6|88188.6|88236.9|88186.9|88240.3|88190.3|88236.4|88186.4|33
1650261540000|2022-04-18 05:59:00|88236.7|88186.7|88236.5|88186.5|88237.9|88187.9|88235|88185|37
1650261550000|2022-04-18 05:59:10|88236.3|88186.3|88233.5|88183.5|88238.2|88188.2|88232.3|88182.3|34
1650261560000|2022-04-18 05:59:20|88233.3|88183.3|88236.7|88186.7|88237.1|88187.1|88233.3|88183.3|44
1650261570000|2022-04-18 05:59:30|88236.4|88186.4|88239|88189|88240|88190|88236.1|88186.1|35
1650261580000|2022-04-18 05:59:40|88238.9|88188.9|88234.1|88184.1|88238.9|88188.9|88233.6|88183.6|38
1650261590000|2022-04-18 05:59:50|88233.6|88183.6|88233.2|88183.2|88233.9|88183.9|88232.9|88182.9|36
1650261600000|2022-04-18 06:00:00|88234.3|88184.3|88237.4|88187.4|88237.6|88187.6|88232|88182|40
1650261610000|2022-04-18 06:00:10|88237.7|88187.7|88235.6|88185.6|88238.3|88188.3|88235.6|88185.6|36
1650261620000|2022-04-18 06:00:20|88235.5|88185.5|88244.1|88194.1|88244.7|88194.7|88235.5|88185.5|50
1650261630000|2022-04-18 06:00:30|88244.3|88194.3|88240.8|88190.8|88244.3|88194.3|88240.4|88190.4|39
1650261640000|2022-04-18 06:00:40|88241.3|88191.3|88241.2|88191.2|88242.1|88192.1|88240.4|88190.4|34
1650261650000|2022-04-18 06:00:50|88241.4|88191.4|88232.5|88182.5|88241.4|88191.4|88232.5|88182.5|40
1650261660000|2022-04-18 06:01:00|88232.4|88182.4|88233.3|88183.3|88233.3|88183.3|88230.4|88180.4|41
1650261670000|2022-04-18 06:01:10|88233.5|88183.5|88233.2|88183.2|88235|88185|88233.1|88183.1|28
1650261680000|2022-04-18 06:01:20|88233.1|88183.1|88230.9|88180.9|88233.5|88183.5|88230|88180|27
1650261690000|2022-04-18 06:01:30|88230.2|88180.2|88236.7|88186.7|88236.8|88186.8|88230.2|88180.2|29
1650261700000|2022-04-18 06:01:40|88236.9|88186.9|88238.3|88188.3|88238.8|88188.8|88235.9|88185.9|29
1650261710000|2022-04-18 06:01:50|88237.6|88187.6|88229.6|88179.6|88237.6|88193.3|88217.9|88179|28
1650261720000|2022-04-18 06:02:00|88229.5|88179.5|88239.1|88189.1|88239.7|88202.6|88224.1|88179.5|38
1650261730000|2022-04-18 06:02:10|88239|88189|88237.6|88187.6|88239|88201.3|88226.3|88186.4|32
1650261740000|2022-04-18 06:02:20|88237.7|88187.7|88234.4|88184.4|88238.1|88196.6|88221.4|88183.7|32
1650261750000|2022-04-18 06:02:30|88235|88185|88236.2|88186.2|88236.4|88197.9|88222.8|88184.4|27
1650261760000|2022-04-18 06:02:40|88235.9|88185.9|88237|88187|88237|88187|88235.9|88185.9|21
1650261770000|2022-04-18 06:02:50|88237.4|88187.4|88234.2|88184.2|88237.4|88198.2|88223.2|88184.1|20
1650261780000|2022-04-18 06:03:00|88234.9|88184.9|88229.2|88179.2|88236.1|88196.7|88216.1|88177.8|39
1650261790000|2022-04-18 06:03:10|88228.4|88178.4|88228.2|88178.2|88228.5|88189.9|88214.9|88177.1|19
1650261800000|2022-04-18 06:03:20|88228.5|88178.5|88228.3|88178.3|88228.9|88178.9|88226|88176|30
1650261810000|2022-04-18 06:03:30|88228.7|88178.7|88232.6|88182.6|88233.7|88194.9|88219.4|88178.5|28
1650261820000|2022-04-18 06:03:40|88232.4|88182.4|88227.5|88177.5|88232.4|88189.6|88213|88176.1|17
1650261830000|2022-04-18 06:03:50|88227.1|88177.1|88226.6|88176.6|88227.6|88177.6|88221.6|88171.6|28
1650261840000|2022-04-18 06:04:00|88226.7|88176.7|88225.4|88175.4|88227.2|88177.2|88223.1|88173.1|21
1650261850000|2022-04-18 06:04:10|88225.3|88175.3|88235|88185|88236.3|88194.5|88213|88175.3|43
1650261860000|2022-04-18 06:04:20|88235.1|88185.1|88232|88182|88236|88186|88231.1|88181.1|20
1650261870000|2022-04-18 06:04:30|88231.6|88181.6|88226.3|88176.3|88232.8|88193.5|88212.3|88174.5|25
1650261880000|2022-04-18 06:04:40|88227.4|88177.4|88222.5|88172.5|88227.4|88177.4|88221.2|88171.2|24
1650261890000|2022-04-18 06:04:50|88223.4|88173.4|88197.5|88172.5|88223.4|88174.3|88197.1|88164.2|22
1650261900000|2022-04-18 06:05:00|88207.9|88157.9|88212.2|88162.2|88216|88174.6|88193.4|88156.4|47
1650261910000|2022-04-18 06:05:10|88211.9|88161.9|88214.9|88164.9|88215.4|88165.4|88211.1|88161.1|34
1650261920000|2022-04-18 06:05:20|88215|88165|88216.7|88166.7|88217.7|88178.6|88200.5|88165|31
1650261930000|2022-04-18 06:05:30|88216.6|88166.6|88216.1|88166.1|88216.6|88166.6|88213.7|88163.7|32
1650261940000|2022-04-18 06:05:40|88215.8|88165.8|88217.6|88167.6|88218|88168|88214.7|88164.7|28
1650261950000|2022-04-18 06:05:50|88217.2|88167.2|88223.1|88173.1|88224|88174|88217|88167|24
1650261960000|2022-04-18 06:06:00|88221|88171|88223.9|88173.9|88223.9|88173.9|88219.4|88169.4|38
1650261970000|2022-04-18 06:06:10|88224|88174|88224.3|88174.3|88225|88175|88223.8|88173.8|28
1650261980000|2022-04-18 06:06:20|88224.1|88174.1|88221.4|88171.4|88224.1|88174.1|88219.5|88169.5|21
1650261990000|2022-04-18 06:06:30|88221.8|88171.8|88222.1|88172.1|88222.5|88172.5|88219.2|88169.2|20
1650262000000|2022-04-18 06:06:40|88222.6|88172.6|88226.1|88176.1|88227.1|88177.1|88222.6|88172.6|24
1650262010000|2022-04-18 06:06:50|88226.3|88176.3|88226.2|88176.2|88226.4|88176.4|88223.1|88173.1|19
1650262020000|2022-04-18 06:07:00|88226.3|88176.3|88226.5|88176.5|88229.8|88179.8|88225.9|88175.9|16
1650262030000|2022-04-18 06:07:10|88226.6|88176.6|88226.2|88176.2|88229.3|88179.3|88226|88176|13
1650262040000|2022-04-18 06:07:20|88225.9|88175.9|88228.1|88178.1|88232.8|88182.8|88225.7|88175.7|40
1650262050000|2022-04-18 06:07:30|88227.7|88177.7|88228.7|88178.7|88231.2|88194.7|88214.8|88177.1|29
1650262060000|2022-04-18 06:07:40|88228.4|88178.4|88230.4|88180.4|88232.4|88182.4|88227.6|88177.6|30
1650262070000|2022-04-18 06:07:50|88230|88180|88228.7|88178.7|88230.9|88180.9|88225.9|88175.9|24
1650262080000|2022-04-18 06:08:00|88227.8|88177.8|88229.2|88179.2|88230.1|88180.1|88226.5|88176.5|18
1650262090000|2022-04-18 06:08:10|88230.9|88180.9|88231.7|88181.7|88234.1|88184.1|88229|88179|32
1650262100000|2022-04-18 06:08:20|88231.8|88181.8|88231.6|88181.6|88232.7|88182.7|88230.6|88180.6|19
1650262110000|2022-04-18 06:08:30|88231.7|88181.7|88229.8|88179.8|88232|88193.7|88218.7|88179.8|28
1650262120000|2022-04-18 06:08:40|88229.9|88179.9|88218.7|88193.7|88231.1|88194.2|88216.8|88179.7|18
1650262130000|2022-04-18 06:08:50|88218.3|88193.3|88218.4|88193.4|88219.6|88194.6|88218.1|88193.1|15
1650262140000|2022-04-18 06:09:00|88217.3|88192.3|88232.3|88182.3|88233.4|88195.2|88216.2|88182.3|19
1650262150000|2022-04-18 06:09:10|88232.2|88182.2|88232.4|88182.4|88236.1|88186.1|88232.2|88182.2|25
1650262160000|2022-04-18 06:09:20|88231.9|88181.9|88233.3|88183.3|88233.8|88196.5|88221.5|88181.9|14
1650262170000|2022-04-18 06:09:30|88233|88183|88232.9|88182.9|88233.5|88195.6|88220.6|88182.1|9
1650262180000|2022-04-18 06:09:40|88232.6|88182.6|88235|88185|88237.2|88187.2|88232.1|88182.1|19
1650262190000|2022-04-18 06:09:50|88235.6|88185.6|88235|88185|88238.3|88199.8|88224.8|88180.1|35
1650262200000|2022-04-18 06:10:00|88235.3|88185.3|88237.9|88187.9|88239.1|88189.1|88234.9|88184.9|25
1650262210000|2022-04-18 06:10:10|88238.6|88188.6|88238.9|88188.9|88240.1|88190.1|88238.6|88188.6|13
1650262220000|2022-04-18 06:10:20|88239|88189|88238.9|88188.9|88240.7|88190.7|88238.6|88188.6|8
1650262230000|2022-04-18 06:10:30|88238.8|88188.8|88239|88189|88241.6|88191.6|88238.5|88188.5|15
1650262240000|2022-04-18 06:10:40|88238.7|88188.7|88230.5|88180.5|88238.9|88198.3|88218.1|88180.2|37
1650262250000|2022-04-18 06:10:50|88230|88180|88228|88178|88230|88192.6|88217.2|88177.5|24
1650262260000|2022-04-18 06:11:00|88227.6|88177.6|88221.2|88171.2|88227.6|88186.2|88208.4|88170.3|48
1650262270000|2022-04-18 06:11:10|88220|88170|88204.5|88179.5|88220.3|88180.2|88200.9|88163.3|36
1650262280000|2022-04-18 06:11:20|88214.8|88164.8|88214.3|88164.3|88215.1|88165.1|88214.2|88164.2|23
1650262290000|2022-04-18 06:11:30|88214.1|88164.1|88214.6|88164.6|88215.2|88177.2|88202.2|88164|21
1650262300000|2022-04-18 06:11:40|88214.4|88164.4|88213.8|88163.8|88214.8|88173.7|88198.7|88159.8|35
1650262310000|2022-04-18 06:11:50|88201.9|88176.9|88211.2|88161.2|88214.9|88176.9|88201|88160.7|31
1650262320000|2022-04-18 06:12:00|88211.3|88161.3|88200.3|88150.3|88211.3|88168.6|88187.4|88149.6|42
1650262330000|2022-04-18 06:12:10|88200.4|88150.4|88204.2|88154.2|88204.7|88166.4|88191.4|88149.8|30
1650262340000|2022-04-18 06:12:20|88203.9|88153.9|88203.1|88153.1|88204.7|88154.7|88202.4|88152.4|27
1650262350000|2022-04-18 06:12:30|88202.9|88152.9|88201.2|88151.2|88203.2|88153.2|88201.2|88151.2|13
1650262360000|2022-04-18 06:12:40|88202.6|88152.6|88206.9|88156.9|88208.5|88166.6|88191.3|88152.6|23
1650262370000|2022-04-18 06:12:50|88207.1|88157.1|88206.8|88156.8|88207.1|88157.1|88206.2|88156.2|21
1650262380000|2022-04-18 06:13:00|88208|88158|88209.3|88159.3|88209.3|88159.3|88206.7|88156.7|28
1650262390000|2022-04-18 06:13:10|88209|88159|88209.5|88159.5|88209.5|88159.5|88208.4|88158.4|18
1650262400000|2022-04-18 06:13:20|88210|88160|88208.7|88158.7|88210.3|88160.3|88208.7|88158.7|13
1650262410000|2022-04-18 06:13:30|88209.4|88159.4|88195.3|88170.3|88209.5|88170.3|88195.3|88158.1|4
1650262420000|2022-04-18 06:13:40|88195.5|88170.5|88211.7|88161.7|88212.8|88170.5|88195.5|88159.6|24
1650262430000|2022-04-18 06:13:50|88211|88161|88211.5|88161.5|88211.5|88161.5|88208.6|88158.6|20
1650262440000|2022-04-18 06:14:00|88209.7|88159.7|88202.6|88152.6|88209.7|88165.7|88190.5|88152.4|26
1650262450000|2022-04-18 06:14:10|88202.4|88152.4|88212.9|88162.9|88218.1|88173.1|88197.5|88152.3|27
1650262460000|2022-04-18 06:14:20|88212.8|88162.8|88207.7|88157.7|88213.3|88170.4|88194.8|88155.9|20
1650262470000|2022-04-18 06:14:30|88207.5|88157.5|88209.7|88159.7|88209.9|88159.9|88207.1|88157.1|15
1650262480000|2022-04-18 06:14:40|88210.3|88160.3|88212.3|88162.3|88213.9|88163.9|88210.3|88160.3|25
1650262490000|2022-04-18 06:14:50|88212.7|88162.7|88212.7|88162.7|88212.7|88162.7|88212.2|88162.2|9
1650262500000|2022-04-18 06:15:00|88212.2|88162.2|88215|88165|88215.2|88165.2|88211.5|88161.5|23
1650262510000|2022-04-18 06:15:10|88215.1|88165.1|88218|88168|88219|88169|88215.1|88165.1|24
1650262520000|2022-04-18 06:15:20|88218.5|88168.5|88222|88172|88223.7|88183.3|88207.9|88166.5|39
1650262530000|2022-04-18 06:15:30|88222.1|88172.1|88212.1|88187.1|88225.2|88188.8|88211.3|88171.1|34
1650262540000|2022-04-18 06:15:40|88212.2|88187.2|88209.8|88184.8|88213|88188|88209.8|88184.8|17
1650262550000|2022-04-18 06:15:50|88210.5|88185.5|88216|88191|88229.8|88191.9|88209.7|88178.7|35
1650262560000|2022-04-18 06:16:00|88215.8|88190.8|88231.6|88181.6|88232|88192.4|88214.6|88175|46
1650262570000|2022-04-18 06:16:10|88231.8|88181.8|88228.5|88178.5|88232.5|88182.5|88228.5|88178.5|26
1650262580000|2022-04-18 06:16:20|88229|88179|88228.4|88178.4|88232.2|88182.2|88228.1|88178.1|23
1650262590000|2022-04-18 06:16:30|88228.8|88178.8|88237.4|88187.4|88244|88194|88228.6|88178.6|36
1650262600000|2022-04-18 06:16:40|88237.2|88187.2|88225.9|88200.9|88243.9|88202.9|88225.9|88187|53
1650262610000|2022-04-18 06:16:50|88226.7|88201.7|88232.6|88207.6|88246.7|88208.4|88226.7|88190.7|57
1650262620000|2022-04-18 06:17:00|88231.5|88206.5|88244|88194|88245.9|88207.2|88231.2|88192.6|30
1650262630000|2022-04-18 06:17:10|88241.5|88191.5|88235|88185|88241.5|88198.2|88222.7|88185|27
1650262640000|2022-04-18 06:17:20|88235.4|88185.4|88236.7|88186.7|88237.6|88187.6|88235.4|88185.4|18
1650262650000|2022-04-18 06:17:30|88236.9|88186.9|88233.3|88183.3|88237.2|88194.8|88217.4|88180.9|43
1650262660000|2022-04-18 06:17:40|88233.7|88183.7|88220|88195|88234|88195.7|88219.9|88182.4|22
1650262670000|2022-04-18 06:17:50|88220.2|88195.2|88212|88187|88232|88195.6|88211.2|88176.9|21
1650262680000|2022-04-18 06:18:00|88211.9|88186.9|88227|88177|88230.2|88187.7|88210|88172.7|41
1650262690000|2022-04-18 06:18:10|88225.4|88175.4|88216.1|88191.1|88225.4|88191.8|88213.1|88174.9|27
1650262700000|2022-04-18 06:18:20|88216.3|88191.3|88217.2|88192.2|88233.4|88193.6|88215.9|88180.5|24
1650262710000|2022-04-18 06:18:30|88230.5|88180.5|88223.6|88173.6|88230.5|88187.6|88208.8|88173.6|28
1650262720000|2022-04-18 06:18:40|88223.4|88173.4|88226.6|88176.6|88227.9|88177.9|88223.4|88173.4|32
1650262730000|2022-04-18 06:18:50|88228.6|88178.6|88232.4|88182.4|88233.4|88183.4|88226.4|88176.4|13
1650262740000|2022-04-18 06:19:00|88231.4|88181.4|88229.3|88179.3|88231.9|88181.9|88229.1|88179.1|14
1650262750000|2022-04-18 06:19:10|88229.4|88179.4|88224.9|88174.9|88229.4|88179.4|88223.6|88173.6|21
1650262760000|2022-04-18 06:19:20|88226.8|88176.8|88223.3|88173.3|88226.8|88176.8|88223.3|88173.3|4
1650262770000|2022-04-18 06:19:30|88225.9|88175.9|88224.4|88174.4|88227|88177|88223.9|88173.9|20
1650262780000|2022-04-18 06:19:40|88224.2|88174.2|88222.9|88172.9|88227.5|88188.3|88211|88172.9|17
1650262790000|2022-04-18 06:19:50|88223.3|88173.3|88224.9|88174.9|88225.1|88175.1|88223.3|88173.3|19
1650262800000|2022-04-18 06:20:00|88224.3|88174.3|88223.8|88173.8|88225.7|88175.7|88223.8|88173.8|25
1650262810000|2022-04-18 06:20:10|88223.9|88173.9|88216.2|88166.2|88224.2|88174.2|88214.9|88164.9|36
1650262820000|2022-04-18 06:20:20|88216.3|88166.3|88213.2|88163.2|88216.8|88166.8|88211.9|88161.9|38
1650262830000|2022-04-18 06:20:30|88213.1|88163.1|88213.1|88163.1|88213.8|88163.8|88212.8|88162.8|22
1650262840000|2022-04-18 06:20:40|88213.3|88163.3|88207.5|88157.5|88213.4|88163.4|88207.2|88157.2|25
1650262850000|2022-04-18 06:20:50|88207.4|88157.4|88207|88157|88208.4|88158.4|88206.9|88156.9|24
1650262860000|2022-04-18 06:21:00|88206.2|88156.2|88222.8|88172.8|88223.7|88173.7|88206.2|88156.2|30
1650262870000|2022-04-18 06:21:10|88223.1|88173.1|88218.1|88168.1|88223.1|88173.1|88218.1|88168.1|45
1650262880000|2022-04-18 06:21:20|88218.4|88168.4|88217.8|88167.8|88218.4|88168.4|88217.1|88167.1|17
1650262890000|2022-04-18 06:21:30|88217.5|88167.5|88205.2|88180.2|88217.9|88180.4|88205.2|88165.9|19
1650262900000|2022-04-18 06:21:40|88205.4|88180.4|88204.6|88179.6|88206.3|88181.3|88203.8|88178.8|10
1650262910000|2022-04-18 06:21:50|88204.2|88179.2|88219.7|88169.7|88221.6|88179.9|88202.7|88168.9|22
1650262920000|2022-04-18 06:22:00|88220|88170|88206.9|88181.9|88222|88182.6|88206.7|88168.4|35
1650262930000|2022-04-18 06:22:10|88207.3|88182.3|88222.9|88172.9|88231.1|88191.1|88206.1|88168.2|45
1650262940000|2022-04-18 06:22:20|88223.1|88173.1|88212.4|88162.4|88223.3|88180.8|88200.8|88162.4|34
1650262950000|2022-04-18 06:22:30|88211.6|88161.6|88199.2|88174.2|88211.6|88175|88197.8|88161.1|22
1650262960000|2022-04-18 06:22:40|88199.5|88174.5|88198.4|88173.4|88199.5|88174.5|88198.4|88173.4|15
1650262970000|2022-04-18 06:22:50|88198|88173|88203.7|88153.7|88212.8|88174.6|88198|88153.7|37
1650262980000|2022-04-18 06:23:00|88191.9|88166.9|88207.8|88157.8|88207.9|88166.9|88190.9|88155.6|27
1650262990000|2022-04-18 06:23:10|88207.1|88157.1|88209.3|88159.3|88213.1|88163.1|88205.6|88155.6|19
1650263000000|2022-04-18 06:23:20|88209.7|88159.7|88207.9|88157.9|88210.2|88160.2|88207.9|88157.9|16
1650263010000|2022-04-18 06:23:30|88195.7|88170.7|88210.7|88160.7|88212.1|88173.4|88195.7|88160.4|17
1650263020000|2022-04-18 06:23:40|88210.9|88160.9|88211.5|88161.5|88213.6|88163.6|88210.8|88160.8|8
1650263030000|2022-04-18 06:23:50|88211.8|88161.8|88199.8|88174.8|88214|88175.1|88199|88161.8|8
1650263040000|2022-04-18 06:24:00|88198.9|88173.9|88194.6|88169.6|88208.5|88175.2|88194.5|88155.7|28
1650263050000|2022-04-18 06:24:10|88194.1|88169.1|88209.6|88159.6|88209.7|88171.5|88193.6|88159.4|25
1650263060000|2022-04-18 06:24:20|88209.5|88159.5|88211.1|88161.1|88214.3|88164.3|88209.5|88159.5|23
1650263070000|2022-04-18 06:24:30|88210.9|88160.9|88209.5|88159.5|88212|88173.1|88196.8|88159.5|22
1650263080000|2022-04-18 06:24:40|88209.2|88159.2|88196.1|88171.1|88209.6|88171.7|88196|88157.6|23
1650263090000|2022-04-18 06:24:50|88195|88170|88208.4|88158.4|88211.7|88170|88195|88158.4|8
1650263100000|2022-04-18 06:25:00|88209.3|88159.3|88211.5|88161.5|88214.4|88171.7|88195.5|88158|27
1650263110000|2022-04-18 06:25:10|88211.9|88161.9|88198.9|88173.9|88211.9|88175.5|88198|88161.9|11
1650263120000|2022-04-18 06:25:20|88199.1|88174.1|88198.4|88173.4|88214.4|88177.2|88198.4|88164.4|28
1650263130000|2022-04-18 06:25:30|88198.6|88173.6|88215.5|88165.5|88216.8|88178.4|88198.6|88162.7|22
1650263140000|2022-04-18 06:25:40|88215.3|88165.3|88214.2|88164.2|88217.4|88167.4|88214.2|88164.2|14
1650263150000|2022-04-18 06:25:50|88214.3|88164.3|88216.5|88166.5|88216.5|88166.5|88214.3|88164.3|3
1650263160000|2022-04-18 06:26:00|88202.7|88177.7|88201.7|88176.7|88203.6|88178.6|88201.4|88176.4|9
1650263170000|2022-04-18 06:26:10|88201.1|88176.1|88202.8|88177.8|88224.6|88177.8|88201.1|88169|9
1650263180000|2022-04-18 06:26:20|88200.9|88175.9|88203.6|88178.6|88203.9|88178.9|88200.9|88175.9|7
1650263190000|2022-04-18 06:26:30|88203.8|88178.8|88197.9|88172.9|88213.5|88178.8|88194.4|88157.5|25
1650263200000|2022-04-18 06:26:40|88198|88173|88193.8|88168.8|88198|88173|88190.2|88165.2|25
1650263210000|2022-04-18 06:26:50|88193.4|88168.4|88194.5|88169.5|88195.6|88170.6|88193.4|88168.4|17
1650263220000|2022-04-18 06:27:00|88194.3|88169.3|88197.9|88172.9|88210.3|88172.9|88194.3|88159.4|22
1650263230000|2022-04-18 06:27:10|88197.7|88172.7|88198.5|88173.5|88201.9|88176.9|88197.7|88172.7|12
1650263240000|2022-04-18 06:27:20|88197.7|88172.7|88193.6|88168.6|88214.6|88172.7|88193.6|88154.1|19
1650263250000|2022-04-18 06:27:30|88195.6|88170.6|88195.2|88170.2|88195.8|88170.8|88192.9|88167.9|15
1650263260000|2022-04-18 06:27:40|88195.1|88170.1|88194.5|88169.5|88195.1|88170.1|88193.2|88168.2|12
1650263270000|2022-04-18 06:27:50|88217.7|88167.7|88197.9|88147.9|88217.7|88167.7|88185.5|88147.6|16
1650263280000|2022-04-18 06:28:00|88201.3|88151.3|88190.2|88165.2|88204.9|88168.2|88189.8|88150.8|22
1650263290000|2022-04-18 06:28:10|88190.1|88165.1|88205.6|88155.6|88207.5|88170|88190.1|88155.6|27
1650263300000|2022-04-18 06:28:20|88206.1|88156.1|88210.7|88160.7|88210.8|88172.7|88195.2|88155.7|20
1650263310000|2022-04-18 06:28:30|88210.4|88160.4|88204.9|88179.9|88217|88180.3|88197.1|88159.2|29
1650263320000|2022-04-18 06:28:40|88203.2|88178.2|88205.3|88180.3|88206|88181|88202.9|88177.9|27
1650263330000|2022-04-18 06:28:50|88206|88181|88204.7|88179.7|88206.1|88181.1|88203.7|88178.7|16
1650263340000|2022-04-18 06:29:00|88204.4|88179.4|88205.2|88180.2|88205.2|88180.2|88203.7|88178.7|11
1650263350000|2022-04-18 06:29:10|88206.1|88181.1|88209.5|88184.5|88218.6|88184.5|88202.5|88168.6|17
1650263360000|2022-04-18 06:29:20|88211|88186|88225.9|88175.9|88225.9|88186.3|88210.2|88172.3|13
1650263370000|2022-04-18 06:29:30|88213.9|88188.9|88227.2|88177.2|88228.1|88188.9|88211.4|88175.6|26
1650263380000|2022-04-18 06:29:40|88214|88189|88204.9|88179.9|88223|88190.7|88204.9|88166.5|23
1650263390000|2022-04-18 06:29:50|88204.7|88179.7|88224.3|88174.3|88225.4|88185.1|88204.6|88173.1|29
1650263400000|2022-04-18 06:30:00|88224|88174|88215.5|88190.5|88228.4|88191|88211.9|88174|31
1650263410000|2022-04-18 06:30:10|88214.7|88189.7|88216.5|88191.5|88235.8|88195.6|88214.7|88178.1|40
1650263420000|2022-04-18 06:30:20|88216.7|88191.7|88235.7|88185.7|88235.7|88198.2|88215.6|88180.8|28
1650263430000|2022-04-18 06:30:30|88235.3|88185.3|88234.1|88184.1|88239|88198.5|88221.7|88181.9|27
1650263440000|2022-04-18 06:30:40|88233.4|88183.4|88219.8|88194.8|88233.4|88195.6|88219.2|88181.8|21
1650263450000|2022-04-18 06:30:50|88220.3|88195.3|88227.6|88177.6|88229.1|88195.3|88213.8|88176.6|23
1650263460000|2022-04-18 06:31:00|88227.1|88177.1|88223.7|88173.7|88228.1|88178.1|88219.9|88169.9|22
1650263470000|2022-04-18 06:31:10|88224.7|88174.7|88224.2|88174.2|88226.2|88176.2|88223.2|88173.2|10
1650263480000|2022-04-18 06:31:20|88225|88175|88225.4|88175.4|88226.1|88176.1|88224.7|88174.7|9
1650263490000|2022-04-18 06:31:30|88224.6|88174.6|88211.8|88186.8|88224.6|88187.8|88211.3|88174|14
1650263500000|2022-04-18 06:31:40|88210|88185|88208.3|88183.3|88227.1|88185|88208.3|88171|15
1650263510000|2022-04-18 06:31:50|88208.9|88183.9|88203.6|88178.6|88216.7|88183.9|88201.3|88163.3|27
1650263520000|2022-04-18 06:32:00|88203.3|88178.3|88215.7|88165.7|88215.7|88178.3|88201.9|88164.1|21
1650263530000|2022-04-18 06:32:10|88201.9|88176.9|88201.8|88176.8|88202.2|88177.2|88201.5|88176.5|7
1650263540000|2022-04-18 06:32:20|88202.5|88177.5|88210.3|88160.3|88216.1|88177.5|88199|88160.1|33
1650263550000|2022-04-18 06:32:30|88210.4|88160.4|88220.6|88170.6|88220.7|88180.4|88196.6|88160.4|33
1650263560000|2022-04-18 06:32:40|88214.1|88164.1|88212.9|88162.9|88221.1|88179.7|88200.7|88162.9|37
1650263570000|2022-04-18 06:32:50|88214.7|88164.7|88215.5|88165.5|88217.5|88167.5|88211.6|88161.6|21
1650263580000|2022-04-18 06:33:00|88216.4|88166.4|88214.6|88164.6|88218.4|88168.4|88212|88162|26
1650263590000|2022-04-18 06:33:10|88211.2|88161.2|88207|88157|88215.1|88165.1|88205.1|88155.1|22
1650263600000|2022-04-18 06:33:20|88209.4|88159.4|88226.1|88176.1|88226.1|88186.7|88204.2|88154.2|48
1650263610000|2022-04-18 06:33:30|88226.2|88176.2|88223.9|88173.9|88226.2|88176.2|88221.1|88171.1|15
1650263620000|2022-04-18 06:33:40|88224.4|88174.4|88226.1|88176.1|88226.1|88176.1|88220.1|88170.1|19
1650263630000|2022-04-18 06:33:50|88226.2|88176.2|88216.8|88166.8|88226.2|88176.2|88216.8|88166.8|10
1650263640000|2022-04-18 06:34:00|88219.6|88169.6|88217.8|88167.8|88223.8|88173.8|88217.8|88167.8|17
1650263650000|2022-04-18 06:34:10|88221.7|88171.7|88218.8|88168.8|88221.7|88181.8|88204.2|88164.6|19
1650263660000|2022-04-18 06:34:20|88218.4|88168.4|88220.3|88170.3|88222.7|88183.9|88206.6|88167|17
1650263670000|2022-04-18 06:34:30|88220.4|88170.4|88226.1|88176.1|88226.4|88188.3|88212.7|88169|29
1650263680000|2022-04-18 06:34:40|88213.6|88188.6|88225.2|88175.2|88225.2|88189.1|88208.9|88170.8|17
1650263690000|2022-04-18 06:34:50|88225.1|88175.1|88216.9|88166.9|88225.4|88175.4|88216.7|88166.7|29
1650263700000|2022-04-18 06:35:00|88217.2|88167.2|88218.9|88168.9|88226.5|88186.5|88210.1|88167.2|35
1650263710000|2022-04-18 06:35:10|88222.4|88172.4|88226.9|88176.9|88231.6|88181.6|88220.9|88170.9|31
1650263720000|2022-04-18 06:35:20|88226|88176|88227.9|88177.9|88229.2|88179.2|88224.3|88174.3|18
1650263730000|2022-04-18 06:35:30|88228.9|88178.9|88222.2|88172.2|88228.9|88178.9|88222.2|88172.2|36
1650263740000|2022-04-18 06:35:40|88222.1|88172.1|88225.5|88175.5|88225.5|88175.5|88219.6|88169.6|12
1650263750000|2022-04-18 06:35:50|88225.4|88175.4|88224.1|88174.1|88226.5|88185.1|88209.6|88170.6|19
1650263760000|2022-04-18 06:36:00|88210.7|88185.7|88220.4|88170.4|88225.4|88185.7|88210.6|88169.6|23
1650263770000|2022-04-18 06:36:10|88220.3|88170.3|88217.9|88167.9|88220.3|88170.3|88216.9|88166.9|16
1650263780000|2022-04-18 06:36:20|88220.8|88170.8|88219.1|88169.1|88220.8|88170.8|88218.9|88168.9|7
1650263790000|2022-04-18 06:36:30|88218.9|88168.9|88218.1|88168.1|88219.1|88169.1|88218|88168|15
1650263800000|2022-04-18 06:36:40|88218.5|88168.5|88218.6|88168.6|88220.2|88170.2|88218.5|88168.5|4
1650263810000|2022-04-18 06:36:50|88219.4|88169.4|88223.2|88173.2|88223.2|88183.5|88208.5|88168.1|26
1650263820000|2022-04-18 06:37:00|88222.2|88172.2|88220.6|88170.6|88222.2|88183.1|88207.5|88169|15
1650263830000|2022-04-18 06:37:10|88220.8|88170.8|88221.3|88171.3|88221.3|88171.3|88219.7|88169.7|11
1650263840000|2022-04-18 06:37:20|88221.2|88171.2|88221.8|88171.8|88223.1|88173.1|88216.8|88166.8|19
1650263850000|2022-04-18 06:37:30|88218.7|88168.7|88213.6|88163.6|88219.1|88176.9|88200.3|88163.2|14
1650263860000|2022-04-18 06:37:40|88213.5|88163.5|88211.9|88161.9|88213.8|88163.8|88211.1|88161.1|31
1650263870000|2022-04-18 06:37:50|88212.8|88162.8|88209.6|88159.6|88213.5|88167.8|88192.8|88159.6|27
1650263880000|2022-04-18 06:38:00|88209.3|88159.3|88209|88159|88212.7|88162.7|88208.3|88158.3|34
1650263890000|2022-04-18 06:38:10|88208.8|88158.8|88208.3|88158.3|88209|88159|88207.9|88157.9|16
1650263900000|2022-04-18 06:38:20|88208.6|88158.6|88208.8|88158.8|88212.5|88162.5|88208.1|88158.1|12
1650263910000|2022-04-18 06:38:30|88209|88159|88208.2|88158.2|88210|88160|88206.6|88156.6|25
1650263920000|2022-04-18 06:38:40|88208|88158|88206.9|88156.9|88210.4|88160.4|88206.6|88156.6|13
1650263930000|2022-04-18 06:38:50|88207.1|88157.1|88207.2|88157.2|88210.1|88160.1|88207.1|88157.1|19
1650263940000|2022-04-18 06:39:00|88207.1|88157.1|88209.5|88159.5|88210.2|88160.2|88207.1|88157.1|8
1650263950000|2022-04-18 06:39:10|88197.5|88172.5|88210.2|88160.2|88216.1|88173.9|88196|88160.2|20
1650263960000|2022-04-18 06:39:20|88210.5|88160.5|88206.6|88156.6|88211.7|88169.3|88194.3|88156.4|19
1650263970000|2022-04-18 06:39:30|88206.7|88156.7|88208.2|88158.2|88210.2|88160.2|88203|88153|33
1650263980000|2022-04-18 06:39:40|88208.5|88158.5|88210|88160|88213.7|88163.7|88208.5|88158.5|21
1650263990000|2022-04-18 06:39:50|88209.9|88159.9|88205.7|88155.7|88210.1|88170.3|88189.9|88150.8|41
1650264000000|2022-04-18 06:40:00|88207.6|88157.6|88213.4|88163.4|88213.4|88172.7|88194.6|88156|38
1650264010000|2022-04-18 06:40:10|88212.4|88162.4|88212.6|88162.6|88214.1|88173.8|88197.7|88157.7|31
1650264020000|2022-04-18 06:40:20|88213.7|88163.7|88211.7|88161.7|88213.8|88174.9|88199.1|88160.7|19
1650264030000|2022-04-18 06:40:30|88212.7|88162.7|88214.2|88164.2|88214.2|88164.2|88211.3|88161.3|25
1650264040000|2022-04-18 06:40:40|88214.8|88164.8|88210.8|88160.8|88214.8|88174.2|88193.1|88155|28
1650264050000|2022-04-18 06:40:50|88210.9|88160.9|88212.5|88162.5|88212.5|88162.5|88208.9|88158.9|40
1650264060000|2022-04-18 06:41:00|88210.5|88160.5|88209.1|88159.1|88214.5|88164.5|88209|88159|32
1650264070000|2022-04-18 06:41:10|88209.4|88159.4|88213.6|88163.6|88214.4|88164.4|88209.4|88159.4|19
1650264080000|2022-04-18 06:41:20|88213.1|88163.1|88213.7|88163.7|88219|88178.5|88203.5|88160.7|28
1650264090000|2022-04-18 06:41:30|88214|88164|88215.3|88165.3|88219.5|88169.5|88213.6|88163.6|29
1650264100000|2022-04-18 06:41:40|88215.5|88165.5|88218|88168|88218.5|88180.5|88196.6|88158|35
1650264110000|2022-04-18 06:41:50|88217.8|88167.8|88224.4|88174.4|88224.6|88174.6|88217.1|88167.1|33
1650264120000|2022-04-18 06:42:00|88223.6|88173.6|88225|88175|88225|88175|88222|88172|27
1650264130000|2022-04-18 06:42:10|88225.4|88175.4|88224.9|88174.9|88227.3|88177.3|88224.9|88174.9|21
1650264140000|2022-04-18 06:42:20|88225|88175|88225.1|88175.1|88228.7|88178.7|88221.9|88171.9|16
1650264150000|2022-04-18 06:42:30|88226.7|88176.7|88224.1|88174.1|88227.4|88177.4|88224.1|88174.1|11
1650264160000|2022-04-18 06:42:40|88223.2|88173.2|88214.3|88189.3|88223.2|88189.3|88209.6|88173.2|14
1650264170000|2022-04-18 06:42:50|88227.1|88177.1|88223.3|88173.3|88227.1|88177.1|88215.4|88165.4|23
1650264180000|2022-04-18 06:43:00|88222.7|88172.7|88238.4|88188.4|88238.4|88198.5|88214.4|88172.7|41
1650264190000|2022-04-18 06:43:10|88238.6|88188.6|88235.1|88185.1|88239.7|88189.7|88235.1|88185.1|16
1650264200000|2022-04-18 06:43:20|88232.5|88182.5|88236.2|88186.2|88239.8|88189.8|88232.3|88182.3|17
1650264210000|2022-04-18 06:43:30|88236.7|88186.7|88227|88177|88236.7|88193.1|88213.3|88177|31
1650264220000|2022-04-18 06:43:40|88227.9|88177.9|88210.3|88185.3|88228.3|88189.2|88210.3|88174.9|21
1650264230000|2022-04-18 06:43:50|88210.8|88185.8|88227.4|88177.4|88228.1|88190.9|88210.7|88173.2|18
1650264240000|2022-04-18 06:44:00|88227.5|88177.5|88215.3|88190.3|88227.5|88191.6|88213.7|88176.9|10
1650264250000|2022-04-18 06:44:10|88216.7|88191.7|88239.9|88189.9|88240.3|88197.9|88216.2|88181.6|35
1650264260000|2022-04-18 06:44:20|88239.7|88189.7|88239|88189|88239.8|88189.8|88238.8|88188.8|22
1650264270000|2022-04-18 06:44:30|88239.9|88189.9|88246.8|88196.8|88247|88197|88239.9|88189.9|18
1650264280000|2022-04-18 06:44:40|88247.1|88197.1|88247.8|88197.8|88249.6|88209.5|88230.5|88190.7|24
1650264290000|2022-04-18 06:44:50|88248.5|88198.5|88243.5|88193.5|88248.5|88198.5|88236.5|88186.5|18
1650264300000|2022-04-18 06:45:00|88243.6|88193.6|88234|88184|88243.6|88194.5|88219.5|88182.6|25
1650264310000|2022-04-18 06:45:10|88233.6|88183.6|88222.5|88197.5|88235.9|88197.5|88218.7|88178.8|25
1650264320000|2022-04-18 06:45:20|88222.6|88197.6|88235.4|88185.4|88237.8|88197.6|88222.6|88181.8|11
1650264330000|2022-04-18 06:45:30|88236|88186|88235.3|88185.3|88236.1|88198.9|88220.7|88182.1|16
1650264340000|2022-04-18 06:45:40|88222.6|88197.6|88222.4|88197.4|88222.9|88197.9|88220.5|88195.5|17
1650264350000|2022-04-18 06:45:50|88222.7|88197.7|88238|88188|88238|88197.7|88222.2|88188|3
1650264360000|2022-04-18 06:46:00|88237.4|88187.4|88221.7|88196.7|88237.4|88199.4|88221.7|88187.4|16
1650264370000|2022-04-18 06:46:10|88221.8|88196.8|88234.4|88184.4|88237.5|88198.7|88221.8|88184.4|14
1650264380000|2022-04-18 06:46:20|88235.1|88185.1|88218.6|88168.6|88235.1|88196.5|88204.5|88168.4|35
1650264390000|2022-04-18 06:46:30|88217.6|88167.6|88217.8|88167.8|88223.3|88173.3|88215.8|88165.8|39
1650264400000|2022-04-18 06:46:40|88223.1|88173.1|88220.1|88170.1|88226.2|88176.2|88219.4|88169.4|14
1650264410000|2022-04-18 06:46:50|88219.9|88169.9|88222.9|88172.9|88223.3|88173.3|88219.5|88169.5|18
1650264420000|2022-04-18 06:47:00|88219.9|88169.9|88219|88169|88221.6|88171.6|88219|88169|13
1650264430000|2022-04-18 06:47:10|88218.2|88168.2|88217|88167|88218.2|88179.9|88203.9|88166.7|14
1650264440000|2022-04-18 06:47:20|88216.8|88166.8|88217.9|88167.9|88221.2|88182.4|88205.1|88166.8|18
1650264450000|2022-04-18 06:47:30|88218.3|88168.3|88208.3|88183.3|88219.9|88184.3|88199.9|88168.3|24
1650264460000|2022-04-18 06:47:40|88207.6|88182.6|88210.5|88160.5|88220.8|88182.6|88203.4|88159.3|39
1650264470000|2022-04-18 06:47:50|88209.3|88159.3|88201.6|88151.6|88211.2|88163.8|88187.9|88149.1|33
1650264480000|2022-04-18 06:48:00|88199.8|88149.8|88187.8|88162.8|88202.1|88164.6|88186.4|88149.8|15
1650264490000|2022-04-18 06:48:10|88188.1|88163.1|88200.4|88150.4|88202.7|88163.1|88184|88150|27
1650264500000|2022-04-18 06:48:20|88200.6|88150.6|88200.7|88150.7|88202.9|88152.9|88200.6|88150.6|6
1650264510000|2022-04-18 06:48:30|88200.1|88150.1|88197.6|88147.6|88202.8|88152.8|88195|88145|22
1650264520000|2022-04-18 06:48:40|88196.9|88146.9|88196.5|88146.5|88201.4|88151.4|88192.4|88142.4|38
1650264530000|2022-04-18 06:48:50|88196.4|88146.4|88202.6|88152.6|88205.2|88163|88187.6|88146.4|33
1650264540000|2022-04-18 06:49:00|88202.8|88152.8|88186.2|88161.2|88202.8|88161.9|88186.2|88148|20
1650264550000|2022-04-18 06:49:10|88185.9|88160.9|88185.9|88160.9|88204|88165.7|88185.7|88149.3|35
1650264560000|2022-04-18 06:49:20|88201.1|88151.1|88200|88150|88203.3|88165.3|88186.1|88147.8|22
1650264570000|2022-04-18 06:49:30|88199.3|88149.3|88195.7|88145.7|88200.3|88164.3|88183.8|88143.3|36
1650264580000|2022-04-18 06:49:40|88191.6|88141.6|88192.7|88142.7|88195.3|88145.3|88189.6|88139.6|32
1650264590000|2022-04-18 06:49:50|88195.1|88145.1|88191.6|88141.6|88196.9|88146.9|88190.4|88140.4|25
1650264600000|2022-04-18 06:50:00|88194.2|88144.2|88187|88137|88194.8|88154.2|88179|88133.5|34
1650264610000|2022-04-18 06:50:10|88186.3|88136.3|88173.6|88148.6|88186.3|88149|88172|88135.2|11
1650264620000|2022-04-18 06:50:20|88173.5|88148.5|88188|88138|88188|88149.4|88173.3|88136.3|13
1650264630000|2022-04-18 06:50:30|88188.4|88138.4|88188.2|88138.2|88190.5|88140.5|88185.8|88135.8|38
1650264640000|2022-04-18 06:50:40|88188.3|88138.3|88190.9|88140.9|88190.9|88152.5|88175.5|88138.1|19
1650264650000|2022-04-18 06:50:50|88190.6|88140.6|88191.1|88141.1|88191.4|88141.4|88190.2|88140.2|9
1650264660000|2022-04-18 06:51:00|88190.6|88140.6|88189.8|88139.8|88190.7|88140.7|88188.6|88138.6|19
1650264670000|2022-04-18 06:51:10|88189.6|88139.6|88188.2|88138.2|88189.7|88139.7|88188.1|88138.1|13
1650264680000|2022-04-18 06:51:20|88187.5|88137.5|88187.5|88137.5|88187.8|88137.8|88187.3|88137.3|12
1650264690000|2022-04-18 06:51:30|88186.9|88136.9|88174.4|88149.4|88187.7|88149.5|88173.8|88136.9|9
1650264700000|2022-04-18 06:51:40|88173.8|88148.8|88175.2|88150.2|88176|88151|88173.8|88148.8|15
1650264710000|2022-04-18 06:51:50|88175.9|88150.9|88172.2|88147.2|88176|88151|88172.1|88147.1|12
1650264720000|2022-04-18 06:52:00|88172.1|88147.1|88175.7|88150.7|88175.7|88150.7|88171.8|88146.8|8
1650264730000|2022-04-18 06:52:10|88174.9|88149.9|88174.9|88149.9|88175.4|88150.4|88174.9|88149.9|14
1650264740000|2022-04-18 06:52:20|88174.4|88149.4|88191.1|88141.1|88191.1|88149.4|88172|88132.8|18
1650264750000|2022-04-18 06:52:30|88188.3|88138.3|88183.7|88133.7|88189|88144.1|88169.1|88129.9|21
1650264760000|2022-04-18 06:52:40|88186.9|88136.9|88181.3|88131.3|88186.9|88136.9|88181.2|88131.2|7
1650264770000|2022-04-18 06:52:50|88181.1|88131.1|88178|88128|88181.6|88131.6|88176.4|88126.4|14
1650264780000|2022-04-18 06:53:00|88178.3|88128.3|88171.3|88121.3|88182.9|88140.3|88162.3|88117.2|39
1650264790000|2022-04-18 06:53:10|88169.5|88119.5|88176.1|88126.1|88176.1|88126.1|88166.8|88116.8|23
1650264800000|2022-04-18 06:53:20|88175.9|88125.9|88153.7|88128.7|88175.9|88129.3|88152.6|88114.9|25
1650264810000|2022-04-18 06:53:30|88153.8|88128.8|88172.6|88122.6|88173|88129.1|88153.8|88119.7|23
1650264820000|2022-04-18 06:53:40|88173.2|88123.2|88189.2|88139.2|88189.3|88139.3|88172.2|88122.2|52
1650264830000|2022-04-18 06:53:50|88189.8|88139.8|88188.3|88138.3|88194.2|88144.2|88186.5|88136.5|21
1650264840000|2022-04-18 06:54:00|88188.4|88138.4|88188.6|88138.6|88188.6|88146.5|88171|88131.3|24
1650264850000|2022-04-18 06:54:10|88184.2|88134.2|88190.4|88140.4|88193.5|88143.5|88183|88133|26
1650264860000|2022-04-18 06:54:20|88190.6|88140.6|88191.9|88141.9|88192.2|88142.2|88189.8|88139.8|22
1650264870000|2022-04-18 06:54:30|88191.8|88141.8|88191.1|88141.1|88192.1|88142.1|88190|88140|12
1650264880000|2022-04-18 06:54:40|88190|88140|88194.1|88144.1|88194.7|88144.7|88190|88140|18
1650264890000|2022-04-18 06:54:50|88190.9|88140.9|88193.3|88143.3|88197|88147|88190.9|88140.9|23
1650264900000|2022-04-18 06:55:00|88193.1|88143.1|88188.6|88163.6|88202.2|88163.7|88188.6|88139.8|41
1650264910000|2022-04-18 06:55:10|88203.1|88153.1|88201.4|88151.4|88205.6|88165.9|88190.9|88151.2|37
1650264920000|2022-04-18 06:55:20|88201.6|88151.6|88207.5|88157.5|88208|88170.8|88195.3|88150.8|36
1650264930000|2022-04-18 06:55:30|88207.7|88157.7|88201.6|88151.6|88207.7|88157.7|88199.6|88149.6|25
1650264940000|2022-04-18 06:55:40|88201.7|88151.7|88205.4|88155.4|88205.6|88155.6|88201.7|88151.7|18
1650264950000|2022-04-18 06:55:50|88204.8|88154.8|88204.7|88154.7|88205.2|88155.2|88204.7|88154.7|10
1650264960000|2022-04-18 06:56:00|88204.4|88154.4|88202.5|88152.5|88207.2|88157.2|88202.5|88152.5|25
1650264970000|2022-04-18 06:56:10|88205.2|88155.2|88208|88158|88208|88158|88203.8|88153.8|24
1650264980000|2022-04-18 06:56:20|88208.1|88158.1|88208.7|88158.7|88210.7|88171.4|88195.5|88158.1|30
1650264990000|2022-04-18 06:56:30|88208.6|88158.6|88207.1|88157.1|88209.6|88159.6|88205.8|88155.8|24
1650265000000|2022-04-18 06:56:40|88207.7|88157.7|88207.1|88157.1|88208.1|88158.1|88206.2|88156.2|16
1650265010000|2022-04-18 06:56:50|88207.2|88157.2|88194.9|88169.9|88207.5|88171.2|88194.8|88157.2|7
1650265020000|2022-04-18 06:57:00|88195.1|88170.1|88208.7|88158.7|88209.5|88170.1|88195.1|88157.6|14
1650265030000|2022-04-18 06:57:10|88208.9|88158.9|88209|88159|88210.5|88160.5|88207.9|88157.9|20
1650265040000|2022-04-18 06:57:20|88209.1|88159.1|88216.7|88166.7|88217.1|88178.7|88195.7|88159.1|34
1650265050000|2022-04-18 06:57:30|88216.6|88166.6|88219.5|88169.5|88220|88170|88216.6|88166.6|55
1650265060000|2022-04-18 06:57:40|88219.8|88169.8|88224.4|88174.4|88225.8|88175.8|88219.4|88169.4|45
1650265070000|2022-04-18 06:57:50|88224.6|88174.6|88229.4|88179.4|88229.5|88179.5|88223.7|88173.7|34
1650265080000|2022-04-18 06:58:00|88229.7|88179.7|88226.5|88176.5|88229.7|88179.7|88226|88176|34
1650265090000|2022-04-18 06:58:10|88226.7|88176.7|88225.6|88175.6|88226.9|88176.9|88223.1|88173.1|34
1650265100000|2022-04-18 06:58:20|88225.7|88175.7|88230.4|88180.4|88231|88190.6|88214.9|88175.4|49
1650265110000|2022-04-18 06:58:30|88229.9|88179.9|88224.1|88174.1|88230.5|88186.1|88211.1|88173.8|34
1650265120000|2022-04-18 06:58:40|88224|88174|88224.4|88174.4|88225.4|88182.1|88206.4|88168.9|44
1650265130000|2022-04-18 06:58:50|88224.5|88174.5|88225.3|88175.3|88225.8|88175.8|88223.8|88173.8|18
1650265140000|2022-04-18 06:59:00|88225.4|88175.4|88226.9|88176.9|88227.4|88177.4|88225.1|88175.1|33
1650265150000|2022-04-18 06:59:10|88227.3|88177.3|88237.1|88187.1|88237.8|88197.6|88222.6|88177.3|47
1650265160000|2022-04-18 06:59:20|88236.8|88186.8|88237.7|88187.7|88241.7|88199.5|88224.2|88186.5|45
1650265170000|2022-04-18 06:59:30|88237.2|88187.2|88236.1|88186.1|88237.7|88187.7|88235.7|88185.7|35
1650265180000|2022-04-18 06:59:40|88236|88186|88235.5|88185.5|88236.7|88186.7|88235.5|88185.5|35
1650265190000|2022-04-18 06:59:50|88235.4|88185.4|88239.7|88189.7|88241.9|88191.9|88234.9|88184.9|40
1650265200000|2022-04-18 07:00:00|88239.8|88189.8|88230|88180|88240.9|88190.9|88220.2|88170.2|52
1650265210000|2022-04-18 07:00:10|88230.3|88180.3|88218.4|88168.4|88230.3|88180.3|88207.8|88157.8|62
1650265220000|2022-04-18 07:00:20|88218.5|88168.5|88219|88169|88219|88169|88216.6|88166.6|31
1650265230000|2022-04-18 07:00:30|88219.1|88169.1|88222.6|88172.6|88223|88173|88217.7|88167.7|35
1650265240000|2022-04-18 07:00:40|88222.4|88172.4|88219.9|88169.9|88223|88180.7|88205.7|88167.6|41
1650265250000|2022-04-18 07:00:50|88220.3|88170.3|88217|88167|88220.3|88170.3|88215.7|88165.7|34
1650265260000|2022-04-18 07:01:00|88216.4|88166.4|88228.9|88178.9|88228.9|88178.9|88216.3|88166.3|44
1650265270000|2022-04-18 07:01:10|88228|88178|88228.6|88178.6|88229.7|88179.7|88228|88178|28
1650265280000|2022-04-18 07:01:20|88228.7|88178.7|88212.7|88187.7|88228.8|88188.8|88212.7|88174|36
1650265290000|2022-04-18 07:01:30|88212.6|88187.6|88226.1|88176.1|88228.8|88188.2|88212.5|88175.8|27
1650265300000|2022-04-18 07:01:40|88226.2|88176.2|88224.1|88174.1|88227.4|88177.4|88224.1|88174.1|26
1650265310000|2022-04-18 07:01:50|88224|88174|88219.5|88169.5|88226.6|88176.6|88215.5|88165.5|39
1650265320000|2022-04-18 07:02:00|88219.6|88169.6|88219.6|88169.6|88220.6|88184.4|88201.7|88165.2|34
1650265330000|2022-04-18 07:02:10|88222.1|88172.1|88201.3|88176.3|88222.2|88181|88200.9|88163.9|47
1650265340000|2022-04-18 07:02:20|88202.1|88177.1|88214.3|88164.3|88217.8|88177.7|88200|88163.2|28
1650265350000|2022-04-18 07:02:30|88214.2|88164.2|88210.4|88160.4|88214.2|88175|88198.6|88158.1|21
1650265360000|2022-04-18 07:02:40|88210.5|88160.5|88208.6|88158.6|88210.5|88173.4|88198.4|88153.3|25
1650265370000|2022-04-18 07:02:50|88208.2|88158.2|88204.5|88154.5|88208.4|88158.4|88204.3|88154.3|19
1650265380000|2022-04-18 07:03:00|88205.4|88155.4|88210.6|88160.6|88215.8|88165.8|88205.4|88155.4|23
1650265390000|2022-04-18 07:03:10|88210|88160|88210.9|88160.9|88214|88164|88209.6|88159.6|26
1650265400000|2022-04-18 07:03:20|88211.5|88161.5|88214.7|88164.7|88218.2|88168.2|88209.7|88159.7|37
1650265410000|2022-04-18 07:03:30|88212.2|88162.2|88204.4|88154.4|88215.2|88168.9|88191.6|88154.4|41
1650265420000|2022-04-18 07:03:40|88204.7|88154.7|88201.4|88151.4|88209.2|88162.2|88185.3|88146|40
1650265430000|2022-04-18 07:03:50|88201.2|88151.2|88200|88150|88201.8|88151.8|88198.7|88148.7|14
1650265440000|2022-04-18 07:04:00|88200.2|88150.2|88200.5|88150.5|88203.6|88153.6|88198.4|88148.4|30
1650265450000|2022-04-18 07:04:10|88199.6|88149.6|88176.6|88126.6|88202|88157|88176.2|88126.2|43
1650265460000|2022-04-18 07:04:20|88176.8|88126.8|88179.9|88129.9|88182.1|88132.1|88176.1|88126.1|31
1650265470000|2022-04-18 07:04:30|88178.4|88128.4|88176.6|88126.6|88179.7|88129.7|88176.5|88126.5|26
1650265480000|2022-04-18 07:04:40|88176.5|88126.5|88174.3|88124.3|88177|88127|88173.4|88123.4|18
1650265490000|2022-04-18 07:04:50|88173.8|88123.8|88176.5|88126.5|88177.5|88127.5|88173.1|88123.1|30
1650265500000|2022-04-18 07:05:00|88176.6|88126.6|88181.6|88131.6|88182.7|88132.7|88176.3|88126.3|41
1650265510000|2022-04-18 07:05:10|88181.5|88131.5|88191.2|88141.2|88194.5|88144.5|88181.4|88131.4|30
1650265520000|2022-04-18 07:05:20|88190.2|88140.2|88191.5|88141.5|88191.5|88141.5|88188.8|88138.8|26
1650265530000|2022-04-18 07:05:30|88191|88141|88188.4|88138.4|88191|88141|88188.3|88138.3|22
1650265540000|2022-04-18 07:05:40|88188.3|88138.3|88190.5|88140.5|88190.8|88140.8|88188.2|88138.2|22
1650265550000|2022-04-18 07:05:50|88190.7|88140.7|88193.6|88143.6|88194.5|88144.5|88190.3|88140.3|23
1650265560000|2022-04-18 07:06:00|88193.7|88143.7|88193.6|88143.6|88197.3|88155.4|88180.2|88142.6|27
1650265570000|2022-04-18 07:06:10|88193.1|88143.1|88193.5|88143.5|88197.5|88147.5|88193|88143|28
1650265580000|2022-04-18 07:06:20|88193.8|88143.8|88194.7|88144.7|88194.8|88144.8|88193.8|88143.8|12
1650265590000|2022-04-18 07:06:30|88194.8|88144.8|88188.5|88138.5|88194.8|88151.4|88176.1|88137.5|23
1650265600000|2022-04-18 07:06:40|88188.6|88138.6|88181.9|88131.9|88192.3|88142.3|88178.4|88128.4|26
1650265610000|2022-04-18 07:06:50|88181.6|88131.6|88179.8|88129.8|88182|88132|88179.7|88129.7|29
1650265620000|2022-04-18 07:07:00|88180.6|88130.6|88170.9|88145.9|88184.3|88146.5|88170.7|88130.6|22
1650265630000|2022-04-18 07:07:10|88171.5|88146.5|88170.9|88145.9|88171.6|88146.6|88170|88145|21
1650265640000|2022-04-18 07:07:20|88171|88146|88170.7|88145.7|88171|88146|88170|88145|4
1650265650000|2022-04-18 07:07:30|88171.4|88146.4|88194.2|88144.2|88194.9|88150.4|88170.8|88131.3|39
1650265660000|2022-04-18 07:07:40|88193.9|88143.9|88192.4|88142.4|88194.8|88154.6|88176.9|88135.5|44
1650265670000|2022-04-18 07:07:50|88192.3|88142.3|88190.2|88140.2|88192.3|88142.3|88188.7|88138.7|39
1650265680000|2022-04-18 07:08:00|88190.3|88140.3|88189.8|88139.8|88193.2|88143.2|88189.8|88139.8|24
1650265690000|2022-04-18 07:08:10|88190|88140|88186.1|88136.1|88190.3|88140.3|88184.2|88134.2|17
1650265700000|2022-04-18 07:08:20|88182|88132|88184.3|88134.3|88185|88135|88179.8|88129.8|40
1650265710000|2022-04-18 07:08:30|88182.9|88132.9|88183.1|88133.1|88183.2|88133.2|88182.1|88132.1|17
1650265720000|2022-04-18 07:08:40|88182.2|88132.2|88182.2|88132.2|88184|88134|88181.1|88131.1|20
1650265730000|2022-04-18 07:08:50|88184.1|88134.1|88188.1|88138.1|88193.2|88143.2|88184.1|88134.1|42
1650265740000|2022-04-18 07:09:00|88187.7|88137.7|88188.8|88138.8|88191.4|88141.4|88187.7|88137.7|28
1650265750000|2022-04-18 07:09:10|88188.9|88138.9|88188.9|88138.9|88192.3|88142.3|88188.1|88138.1|20
1650265760000|2022-04-18 07:09:20|88188.7|88138.7|88199|88149|88201.6|88151.6|88188.7|88138.7|18
1650265770000|2022-04-18 07:09:30|88198.4|88148.4|88202|88152|88202.4|88152.4|88198.4|88148.4|15
1650265780000|2022-04-18 07:09:40|88201.8|88151.8|88200.5|88150.5|88201.8|88151.8|88200.5|88150.5|14
1650265790000|2022-04-18 07:09:50|88200.6|88150.6|88199.6|88149.6|88200.6|88150.6|88199.6|88149.6|11
1650265800000|2022-04-18 07:10:00|88199.7|88149.7|88189.8|88139.8|88199.9|88149.9|88188.4|88138.4|36
1650265810000|2022-04-18 07:10:10|88189.9|88139.9|88192.6|88142.6|88193.8|88143.8|88188.8|88138.8|22
1650265820000|2022-04-18 07:10:20|88192.3|88142.3|88190.6|88140.6|88192.3|88142.3|88189.3|88139.3|28
1650265830000|2022-04-18 07:10:30|88189.9|88139.9|88189.1|88139.1|88191.2|88141.2|88188.4|88138.4|23
1650265840000|2022-04-18 07:10:40|88189.3|88139.3|88188.3|88138.3|88189.3|88139.3|88187.5|88137.5|22
1650265850000|2022-04-18 07:10:50|88188.4|88138.4|88188.9|88138.9|88189.5|88139.5|88188.4|88138.4|9
1650265860000|2022-04-18 07:11:00|88188.3|88138.3|88186.9|88136.9|88189.4|88139.4|88186.8|88136.8|18
1650265870000|2022-04-18 07:11:10|88187.4|88137.4|88188.3|88138.3|88189|88139|88184.5|88134.5|14
1650265880000|2022-04-18 07:11:20|88188|88138|88172.2|88122.2|88188.4|88139.9|88162.2|88120.8|29
1650265890000|2022-04-18 07:11:30|88172.6|88122.6|88176.3|88126.3|88177.8|88127.8|88171.3|88121.3|20
1650265900000|2022-04-18 07:11:40|88176.2|88126.2|88175|88125|88176.6|88126.6|88173.2|88123.2|28
1650265910000|2022-04-18 07:11:50|88174.7|88124.7|88170.9|88120.9|88174.7|88124.7|88170.9|88120.9|18
1650265920000|2022-04-18 07:12:00|88170.8|88120.8|88171.4|88121.4|88171.6|88121.6|88170.7|88120.7|24
1650265930000|2022-04-18 07:12:10|88171.3|88121.3|88170.8|88120.8|88173.8|88123.8|88170.5|88120.5|21
1650265940000|2022-04-18 07:12:20|88170.9|88120.9|88173.6|88123.6|88174.1|88124.1|88170.8|88120.8|6
1650265950000|2022-04-18 07:12:30|88173|88123|88174.4|88124.4|88174.4|88124.4|88170.7|88120.7|9
1650265960000|2022-04-18 07:12:40|88174.6|88124.6|88170.3|88120.3|88175.6|88125.6|88170.3|88120.3|6
1650265970000|2022-04-18 07:12:50|88170.5|88120.5|88170.3|88120.3|88177.5|88127.5|88170.2|88120.2|6
1650265980000|2022-04-18 07:13:00|88171|88121|88161.7|88111.7|88171|88121|88161.3|88111.3|29
1650265990000|2022-04-18 07:13:10|88161.9|88111.9|88170.8|88120.8|88171.8|88121.8|88161.9|88111.9|33
1650266000000|2022-04-18 07:13:20|88173.8|88123.8|88167.6|88117.6|88173.8|88123.8|88166.8|88116.8|22
1650266010000|2022-04-18 07:13:30|88167.9|88117.9|88176.7|88126.7|88177.9|88127.9|88167.6|88117.6|31
1650266020000|2022-04-18 07:13:40|88176.3|88126.3|88180|88130|88183|88133|88176|88126|26
1650266030000|2022-04-18 07:13:50|88178.7|88128.7|88175.5|88125.5|88180|88130|88174.9|88124.9|29
1650266040000|2022-04-18 07:14:00|88175.7|88125.7|88176.5|88126.5|88179.3|88129.3|88175.7|88125.7|22
1650266050000|2022-04-18 07:14:10|88176.6|88126.6|88176.7|88126.7|88176.7|88126.7|88176.6|88126.6|4
1650266060000|2022-04-18 07:14:20|88176.1|88126.1|88177.3|88127.3|88181.5|88142.8|88163.1|88125.8|24
1650266070000|2022-04-18 07:14:30|88181.2|88131.2|88168.4|88118.4|88182.4|88132.4|88167.6|88117.6|36
1650266080000|2022-04-18 07:14:40|88168.3|88118.3|88168|88118|88171.7|88121.7|88166.4|88116.4|33
1650266090000|2022-04-18 07:14:50|88168.3|88118.3|88167.7|88117.7|88168.3|88118.3|88167|88117|9
1650266100000|2022-04-18 07:15:00|88167.5|88117.5|88166.6|88116.6|88169.9|88119.9|88163.8|88113.8|35
1650266110000|2022-04-18 07:15:10|88166.4|88116.4|88164.5|88114.5|88167.7|88117.7|88164.1|88114.1|19
1650266120000|2022-04-18 07:15:20|88164.9|88114.9|88170.7|88120.7|88170.7|88120.7|88164.1|88114.1|37
1650266130000|2022-04-18 07:15:30|88168.2|88118.2|88165.5|88115.5|88169.6|88119.6|88165.5|88115.5|41
1650266140000|2022-04-18 07:15:40|88167|88117|88161.6|88111.6|88167|88117|88161.2|88111.2|34
1650266150000|2022-04-18 07:15:50|88161.5|88111.5|88164.9|88114.9|88166.8|88116.8|88161.3|88111.3|32
1650266160000|2022-04-18 07:16:00|88164.6|88114.6|88163.1|88113.1|88165.2|88115.2|88161.6|88111.6|26
1650266170000|2022-04-18 07:16:10|88163.2|88113.2|88158.5|88108.5|88166.2|88116.2|88158.1|88108.1|21
1650266180000|2022-04-18 07:16:20|88158.9|88108.9|88156.6|88106.6|88163.3|88113.3|88152.6|88102.6|25
1650266190000|2022-04-18 07:16:30|88155.7|88105.7|88156.4|88106.4|88158.1|88108.1|88152.9|88102.9|36
1650266200000|2022-04-18 07:16:40|88155.7|88105.7|88158.4|88108.4|88158.4|88108.4|88152.1|88102.1|45
1650266210000|2022-04-18 07:16:50|88158.3|88108.3|88158.1|88108.1|88159.8|88109.8|88154.9|88104.9|36
1650266220000|2022-04-18 07:17:00|88158.3|88108.3|88145.7|88120.7|88160.1|88121.4|88143.4|88107|28
1650266230000|2022-04-18 07:17:10|88159.8|88109.8|88143.4|88118.4|88159.8|88118.4|88143.4|88104.4|24
1650266240000|2022-04-18 07:17:20|88143.3|88118.3|88158.7|88108.7|88159|88118.3|88143.3|88104.1|23
1650266250000|2022-04-18 07:17:30|88156.9|88106.9|88155.3|88105.3|88158.4|88108.4|88151.1|88101.1|26
1650266260000|2022-04-18 07:17:40|88155.7|88105.7|88145|88095|88159.5|88109.5|88144.4|88094.4|42
1650266270000|2022-04-18 07:17:50|88144.3|88094.3|88142.5|88092.5|88144.8|88108.5|88129|88091.1|29
1650266280000|2022-04-18 07:18:00|88141.6|88091.6|88143.2|88093.2|88143.5|88093.5|88141.6|88091.6|19
1650266290000|2022-04-18 07:18:10|88144.7|88094.7|88143.1|88093.1|88144.7|88094.7|88142.8|88092.8|14
1650266300000|2022-04-18 07:18:20|88143|88093|88143.2|88093.2|88144.6|88094.6|88142.9|88092.9|17
1650266310000|2022-04-18 07:18:30|88143.3|88093.3|88142.3|88092.3|88143.6|88093.6|88142.3|88092.3|14
1650266320000|2022-04-18 07:18:40|88129.7|88104.7|88142.5|88092.5|88147.2|88105.9|88128.8|88092.4|26
1650266330000|2022-04-18 07:18:50|88142.7|88092.7|88138.3|88088.3|88142.7|88092.7|88137.9|88087.9|22
1650266340000|2022-04-18 07:19:00|88138.5|88088.5|88140.3|88090.3|88142.6|88092.6|88138.5|88088.5|28
1650266350000|2022-04-18 07:19:10|88140.4|88090.4|88114.6|88064.6|88140.4|88090.4|88109.6|88059.6|34
1650266360000|2022-04-18 07:19:20|88114.1|88064.1|88114.6|88064.6|88114.6|88064.6|88109.2|88059.2|32
1650266370000|2022-04-18 07:19:30|88113.8|88063.8|88109.8|88059.8|88116.9|88066.9|88109.7|88059.7|49
1650266380000|2022-04-18 07:19:40|88110.1|88060.1|88111|88061|88111.1|88061.1|88109.8|88059.8|19
1650266390000|2022-04-18 07:19:50|88110.3|88060.3|88104.4|88054.4|88110.7|88060.7|88104|88054|28
1650266400000|2022-04-18 07:20:00|88104.6|88054.6|88115.1|88065.1|88115.4|88065.4|88103.9|88053.9|31
1650266410000|2022-04-18 07:20:10|88115.7|88065.7|88112.8|88062.8|88115.7|88065.7|88109.9|88059.9|37
1650266420000|2022-04-18 07:20:20|88112.3|88062.3|88108.4|88058.4|88112.3|88062.3|88103.3|88053.3|29
1650266430000|2022-04-18 07:20:30|88110.4|88060.4|88109.8|88059.8|88110.8|88060.8|88105.8|88055.8|29
1650266440000|2022-04-18 07:20:40|88109.9|88059.9|88114.3|88064.3|88114.7|88064.7|88109.3|88059.3|29
1650266450000|2022-04-18 07:20:50|88114.1|88064.1|88106.8|88056.8|88117.3|88067.3|88105.3|88055.3|40
1650266460000|2022-04-18 07:21:00|88108.5|88058.5|88106.3|88056.3|88108.5|88058.5|88102.5|88052.5|37
1650266470000|2022-04-18 07:21:10|88106.4|88056.4|88103|88053|88107.4|88057.4|88103|88053|22
1650266480000|2022-04-18 07:21:20|88106.3|88056.3|88115.5|88065.5|88115.5|88065.5|88105.5|88055.5|30
1650266490000|2022-04-18 07:21:30|88118.9|88068.9|88123|88073|88123.3|88073.3|88114.9|88064.9|34
1650266500000|2022-04-18 07:21:40|88122.8|88072.8|88119.7|88069.7|88124|88074|88116.6|88066.6|42
1650266510000|2022-04-18 07:21:50|88120|88070|88123.9|88073.9|88123.9|88073.9|88118.3|88068.3|25
1650266520000|2022-04-18 07:22:00|88123.1|88073.1|88121.8|88071.8|88123.1|88073.1|88117.7|88067.7|43
1650266530000|2022-04-18 07:22:10|88121.5|88071.5|88119.7|88069.7|88122.5|88072.5|88118.7|88068.7|24
1650266540000|2022-04-18 07:22:20|88119.6|88069.6|88119.9|88069.9|88120.1|88070.1|88118.4|88068.4|26
1650266550000|2022-04-18 07:22:30|88120|88070|88129.8|88079.8|88129.8|88079.8|88116.7|88066.7|44
1650266560000|2022-04-18 07:22:40|88126.5|88076.5|88125.7|88075.7|88128.5|88078.5|88121|88071|43
1650266570000|2022-04-18 07:22:50|88123.1|88073.1|88121.9|88071.9|88128|88078|88118.5|88068.5|32
1650266580000|2022-04-18 07:23:00|88120.9|88070.9|88121.8|88071.8|88123.5|88073.5|88119.9|88069.9|23
1650266590000|2022-04-18 07:23:10|88121|88071|88121.5|88071.5|88121.8|88071.8|88120.9|88070.9|6
1650266600000|2022-04-18 07:23:20|88121.4|88071.4|88113.2|88063.2|88123.9|88073.9|88113.2|88063.2|26
1650266610000|2022-04-18 07:23:30|88112.7|88062.7|88116.8|88066.8|88118.3|88068.3|88111.9|88061.9|29
1650266620000|2022-04-18 07:23:40|88117.8|88067.8|88112.6|88062.6|88118|88068|88109|88059|42
1650266630000|2022-04-18 07:23:50|88112.3|88062.3|88111.2|88061.2|88112.7|88062.7|88109.5|88059.5|36
1650266640000|2022-04-18 07:24:00|88111|88061|88108.5|88058.5|88111.9|88061.9|88108.5|88058.5|26
1650266650000|2022-04-18 07:24:10|88108.8|88058.8|88119.5|88069.5|88121.3|88071.3|88108.8|88058.8|38
1650266660000|2022-04-18 07:24:20|88119|88069|88118.4|88068.4|88120.9|88070.9|88117.2|88067.2|23
1650266670000|2022-04-18 07:24:30|88118.8|88068.8|88119.8|88069.8|88120|88070|88117.9|88067.9|21
1650266680000|2022-04-18 07:24:40|88116.5|88066.5|88112.3|88062.3|88117.1|88067.1|88112.2|88062.2|29
1650266690000|2022-04-18 07:24:50|88112.7|88062.7|88117.7|88067.7|88117.7|88067.7|88111.2|88061.2|25
1650266700000|2022-04-18 07:25:00|88117.6|88067.6|88115.4|88065.4|88117.7|88067.7|88114|88064|24
1650266710000|2022-04-18 07:25:10|88115.7|88065.7|88107.4|88057.4|88116.1|88066.1|88107.3|88057.3|28
1650266720000|2022-04-18 07:25:20|88107.2|88057.2|88112.8|88062.8|88113.3|88063.3|88106.7|88056.7|18
1650266730000|2022-04-18 07:25:30|88113.1|88063.1|88113.2|88063.2|88113.2|88063.2|88112.8|88062.8|12
1650266740000|2022-04-18 07:25:40|88114.6|88064.6|88113.3|88063.3|88114.7|88064.7|88113.3|88063.3|9
1650266750000|2022-04-18 07:25:50|88113.1|88063.1|88115.1|88065.1|88119.3|88080.8|88100.3|88062.8|23
1650266760000|2022-04-18 07:26:00|88113.7|88063.7|88112.8|88062.8|88114.5|88075.7|88098.1|88059.4|41
1650266770000|2022-04-18 07:26:10|88112.7|88062.7|88112.8|88062.8|88114.9|88064.9|88110.9|88060.9|22
1650266780000|2022-04-18 07:26:20|88112.6|88062.6|88119.9|88069.9|88120.8|88070.8|88112|88062|29
1650266790000|2022-04-18 07:26:30|88122.2|88072.2|88125.5|88075.5|88130.3|88080.3|88120|88070|36
1650266800000|2022-04-18 07:26:40|88125.4|88075.4|88128.7|88078.7|88130.5|88080.5|88123.9|88073.9|33
1650266810000|2022-04-18 07:26:50|88129.8|88079.8|88128.2|88078.2|88129.8|88089.6|88114.5|88075.3|39
1650266820000|2022-04-18 07:27:00|88127.8|88077.8|88123.2|88073.2|88128.6|88078.6|88123.1|88073.1|31
1650266830000|2022-04-18 07:27:10|88123.1|88073.1|88128.1|88078.1|88128.9|88078.9|88123.1|88073.1|31
1650266840000|2022-04-18 07:27:20|88127.8|88077.8|88124.8|88074.8|88131.3|88081.3|88119.9|88069.9|39
1650266850000|2022-04-18 07:27:30|88124.3|88074.3|88125|88075|88126.4|88076.4|88121.6|88071.6|34
1650266860000|2022-04-18 07:27:40|88124.3|88074.3|88115.3|88065.3|88125.2|88075.2|88113.5|88063.5|35
1650266870000|2022-04-18 07:27:50|88114.9|88064.9|88112.6|88062.6|88116.8|88066.8|88112.2|88062.2|32
1650266880000|2022-04-18 07:28:00|88112.5|88062.5|88111.8|88061.8|88116.3|88066.3|88108.8|88058.8|29
1650266890000|2022-04-18 07:28:10|88110.5|88060.5|88112|88062|88113.3|88063.3|88108.1|88058.1|25
1650266900000|2022-04-18 07:28:20|88111.2|88061.2|88109.3|88059.3|88113.9|88063.9|88109|88059|27
1650266910000|2022-04-18 07:28:30|88109.2|88059.2|88121.8|88071.8|88125.2|88075.2|88107.9|88057.9|43
1650266920000|2022-04-18 07:28:40|88121.5|88071.5|88118.8|88068.8|88121.5|88071.5|88118.2|88068.2|34
1650266930000|2022-04-18 07:28:50|88118.9|88068.9|88116.8|88066.8|88119.3|88069.3|88113.6|88063.6|45
1650266940000|2022-04-18 07:29:00|88116.2|88066.2|88115.1|88065.1|88117.5|88067.5|88114.7|88064.7|35
1650266950000|2022-04-18 07:29:10|88115.7|88065.7|88120.6|88070.6|88120.6|88070.6|88113.9|88063.9|13
1650266960000|2022-04-18 07:29:20|88119.2|88069.2|88123.4|88073.4|88125.4|88075.4|88116.2|88066.2|26
1650266970000|2022-04-18 07:29:30|88125.1|88075.1|88128.1|88078.1|88128.3|88078.3|88118.3|88068.3|43
1650266980000|2022-04-18 07:29:40|88128.2|88078.2|88135.1|88085.1|88136.1|88086.1|88127.3|88077.3|26
1650266990000|2022-04-18 07:29:50|88135.3|88085.3|88131.8|88081.8|88135.6|88085.6|88131.8|88081.8|34
1650267000000|2022-04-18 07:30:00|88131.9|88081.9|88136.7|88086.7|88136.8|88086.8|88131.9|88081.9|41
1650267010000|2022-04-18 07:30:10|88135.4|88085.4|88145.7|88095.7|88149|88099|88135.4|88085.4|41
1650267020000|2022-04-18 07:30:20|88145.8|88095.8|88144.6|88094.6|88145.8|88095.8|88142.7|88092.7|36
1650267030000|2022-04-18 07:30:30|88144.7|88094.7|88147|88097|88148.1|88098.1|88143.7|88093.7|23
1650267040000|2022-04-18 07:30:40|88146.4|88096.4|88149.6|88099.6|88150.7|88100.7|88146.4|88096.4|23
1650267050000|2022-04-18 07:30:50|88149.7|88099.7|88149.4|88099.4|88152.8|88102.8|88149.2|88099.2|22
1650267060000|2022-04-18 07:31:00|88149.2|88099.2|88150.7|88100.7|88151.4|88101.4|88149.1|88099.1|16
1650267070000|2022-04-18 07:31:10|88151|88101|88150.7|88100.7|88151.2|88101.2|88150.1|88100.1|10
1650267080000|2022-04-18 07:31:20|88150.9|88100.9|88150.4|88100.4|88151.1|88101.1|88150.1|88100.1|12
1650267090000|2022-04-18 07:31:30|88150.7|88100.7|88157.6|88107.6|88158.7|88108.7|88150.7|88100.7|34
1650267100000|2022-04-18 07:31:40|88157.4|88107.4|88158|88108|88159.6|88121.1|88146.1|88103.9|27
1650267110000|2022-04-18 07:31:50|88158.1|88108.1|88159.9|88109.9|88161.7|88111.7|88158.1|88108.1|15
1650267120000|2022-04-18 07:32:00|88160.1|88110.1|88159.6|88109.6|88160.3|88110.3|88157|88107|36
1650267130000|2022-04-18 07:32:10|88160.4|88110.4|88156.5|88106.5|88160.4|88110.4|88155|88105|31
1650267140000|2022-04-18 07:32:20|88156.3|88106.3|88164.6|88114.6|88164.6|88114.6|88155.9|88105.9|18
1650267150000|2022-04-18 07:32:30|88162.2|88112.2|88164.3|88114.3|88168.4|88118.4|88160|88110|26
1650267160000|2022-04-18 07:32:40|88164.2|88114.2|88168|88118|88168|88118|88161.7|88111.7|36
1650267170000|2022-04-18 07:32:50|88167.6|88117.6|88165.5|88115.5|88168.1|88118.1|88164|88114|23
1650267180000|2022-04-18 07:33:00|88164.8|88114.8|88178.1|88153.1|88190.1|88153.5|88164.2|88114.2|31
1650267190000|2022-04-18 07:33:10|88178.3|88153.3|88188.5|88138.5|88191.8|88153.3|88175|88131.2|27
1650267200000|2022-04-18 07:33:20|88188.4|88138.4|88195.8|88145.8|88195.8|88157|88174|88138.1|39
1650267210000|2022-04-18 07:33:30|88195.1|88145.1|88196.8|88146.8|88198.6|88148.6|88194.3|88144.3|43
1650267220000|2022-04-18 07:33:40|88197.1|88147.1|88187.3|88137.3|88197.1|88147.1|88186.3|88136.3|33
1650267230000|2022-04-18 07:33:50|88188.8|88138.8|88174.9|88149.9|88188.9|88150|88172.2|88137.1|26
1650267240000|2022-04-18 07:34:00|88174.8|88149.8|88177.1|88152.1|88177.5|88152.5|88174.8|88149.8|31
1650267250000|2022-04-18 07:34:10|88177.4|88152.4|88203.7|88153.7|88203.7|88153.7|88177.4|88152.4|4
1650267260000|2022-04-18 07:34:20|88178.1|88153.1|88203.7|88153.7|88207.9|88165.3|88178.1|88152.8|26
1650267270000|2022-04-18 07:34:30|88203.9|88153.9|88191.3|88166.3|88205.4|88167.2|88191.3|88152.4|19
1650267280000|2022-04-18 07:34:40|88191.5|88166.5|88218.1|88168.1|88218.1|88168.6|88191.4|88154.3|48
1650267290000|2022-04-18 07:34:50|88218.6|88168.6|88212.5|88162.5|88218.6|88168.6|88212.5|88162.5|16
1650267300000|2022-04-18 07:35:00|88212.9|88162.9|88240.6|88190.6|88240.8|88200.8|88212.7|88162.7|35
1650267310000|2022-04-18 07:35:10|88240.4|88190.4|88239.1|88189.1|88241.2|88191.2|88238.6|88188.6|22
1650267320000|2022-04-18 07:35:20|88238.9|88188.9|88238.6|88188.6|88240.5|88190.5|88238.3|88188.3|19
1650267330000|2022-04-18 07:35:30|88238.2|88188.2|88239.7|88189.7|88240.5|88201.2|88226.2|88188.1|15
1650267340000|2022-04-18 07:35:40|88239.2|88189.2|88237.5|88187.5|88239.5|88189.5|88234.1|88184.1|28
1650267350000|2022-04-18 07:35:50|88238.1|88188.1|88240.5|88190.5|88241.1|88202.4|88225.5|88187|42
1650267360000|2022-04-18 07:36:00|88240.4|88190.4|88245.4|88195.4|88245.4|88203|88225.6|88186.6|38
1650267370000|2022-04-18 07:36:10|88246.5|88196.5|88251.4|88201.4|88254.7|88213.2|88236.8|88190.1|27
1650267380000|2022-04-18 07:36:20|88251.3|88201.3|88270.9|88220.9|88275.9|88234.5|88250.5|88200.5|43
1650267390000|2022-04-18 07:36:30|88273.1|88223.1|88270.5|88220.5|88274.1|88224.1|88270.3|88220.3|18
1650267400000|2022-04-18 07:36:40|88269.6|88219.6|88263.4|88213.4|88270.4|88225|88246.7|88212.4|31
1650267410000|2022-04-18 07:36:50|88263.3|88213.3|88252.3|88202.3|88264.2|88214.4|88239.1|88199.4|28
1650267420000|2022-04-18 07:37:00|88252.2|88202.2|88288.3|88238.3|88292.3|88242.3|88251.4|88201.4|44
1650267430000|2022-04-18 07:37:10|88288.6|88238.6|88294.3|88244.3|88294.6|88244.6|88288.5|88238.5|21
1650267440000|2022-04-18 07:37:20|88295|88245|88306.6|88256.6|88309.2|88259.2|88293.7|88243.7|40
1650267450000|2022-04-18 07:37:30|88306.5|88256.5|88306.4|88256.4|88307.1|88257.1|88306.1|88256.1|12
1650267460000|2022-04-18 07:37:40|88306.5|88256.5|88311.9|88261.9|88311.9|88261.9|88306|88256|26
1650267470000|2022-04-18 07:37:50|88312.7|88262.7|88312.3|88262.3|88313.1|88263.1|88311.7|88261.7|26
1650267480000|2022-04-18 07:38:00|88312.4|88262.4|88312.1|88262.1|88313|88263|88312.1|88262.1|16
1650267490000|2022-04-18 07:38:10|88311.8|88261.8|88315.9|88265.9|88316.1|88266.1|88311.8|88261.8|19
1650267500000|2022-04-18 07:38:20|88316|88266|88313.7|88263.7|88316.4|88266.4|88313.4|88263.4|16
1650267510000|2022-04-18 07:38:30|88313.5|88263.5|88311.1|88261.1|88313.9|88263.9|88310.3|88260.3|20
1650267520000|2022-04-18 07:38:40|88310.7|88260.7|88312.4|88262.4|88312.5|88262.5|88310.7|88260.7|15
1650267530000|2022-04-18 07:38:50|88312|88262|88320.5|88270.5|88321.1|88271.1|88309.7|88259.7|52
1650267540000|2022-04-18 07:39:00|88319.8|88269.8|88333.4|88283.4|88334.6|88284.6|88319.4|88269.4|33
1650267550000|2022-04-18 07:39:10|88333.3|88283.3|88332.3|88282.3|88333.5|88283.5|88331.8|88281.8|20
1650267560000|2022-04-18 07:39:20|88333.2|88283.2|88332|88282|88333.2|88283.2|88331.3|88281.3|13
1650267570000|2022-04-18 07:39:30|88332.1|88282.1|88331.4|88281.4|88332.1|88282.1|88330.3|88280.3|17
1650267580000|2022-04-18 07:39:40|88331.2|88281.2|88333.3|88283.3|88333.3|88283.3|88330.2|88280.2|12
1650267590000|2022-04-18 07:39:50|88333.2|88283.2|88332.8|88282.8|88333.3|88296.5|88318.2|88279|21
1650267600000|2022-04-18 07:40:00|88332.9|88282.9|88331.7|88281.7|88332.9|88282.9|88330.7|88280.7|22
1650267610000|2022-04-18 07:40:10|88331.1|88281.1|88331.3|88281.3|88332.8|88282.8|88331|88281|23
1650267620000|2022-04-18 07:40:20|88330.5|88280.5|88329.9|88279.9|88330.9|88280.9|88329.7|88279.7|11
1650267630000|2022-04-18 07:40:30|88329.1|88279.1|88325|88275|88331.9|88281.9|88323.7|88273.7|24
1650267640000|2022-04-18 07:40:40|88324.8|88274.8|88328.8|88278.8|88332.4|88282.4|88324.1|88274.1|35
1650267650000|2022-04-18 07:40:50|88329.2|88279.2|88350.7|88300.7|88350.9|88300.9|88328.2|88278.2|34
1650267660000|2022-04-18 07:41:00|88350.2|88300.2|88361.8|88311.8|88361.8|88311.8|88348.2|88298.2|45
1650267670000|2022-04-18 07:41:10|88360.2|88310.2|88363.6|88313.6|88366.3|88328.6|88347.9|88304.2|56
1650267680000|2022-04-18 07:41:20|88363.4|88313.4|88352.2|88302.2|88363.4|88313.4|88347.1|88297.1|38
1650267690000|2022-04-18 07:41:30|88356.9|88306.9|88354.3|88304.3|88357.5|88307.5|88345.8|88295.8|36
1650267700000|2022-04-18 07:41:40|88352.3|88302.3|88350.9|88300.9|88354.7|88304.7|88345.2|88295.2|39
1650267710000|2022-04-18 07:41:50|88351|88301|88350.4|88300.4|88354.5|88314.5|88339.5|88294.3|49
1650267720000|2022-04-18 07:42:00|88350.2|88300.2|88342.8|88292.8|88350.2|88300.2|88338.8|88288.8|47
1650267730000|2022-04-18 07:42:10|88342.6|88292.6|88340.8|88290.8|88344.9|88294.9|88340.6|88290.6|29
1650267740000|2022-04-18 07:42:20|88340.7|88290.7|88340.3|88290.3|88340.9|88290.9|88339|88289|30
1650267750000|2022-04-18 07:42:30|88340.2|88290.2|88339.9|88289.9|88340.3|88290.3|88339.3|88289.3|12
1650267760000|2022-04-18 07:42:40|88339.8|88289.8|88340.3|88290.3|88340.6|88290.6|88338.9|88288.9|23
1650267770000|2022-04-18 07:42:50|88340.5|88290.5|88340.2|88290.2|88341.2|88291.2|88339.3|88289.3|20
1650267780000|2022-04-18 07:43:00|88340.4|88290.4|88338.5|88288.5|88340.5|88290.5|88338.5|88288.5|18
1650267790000|2022-04-18 07:43:10|88338.4|88288.4|88334.5|88284.5|88338.5|88288.5|88334.2|88284.2|23
1650267800000|2022-04-18 07:43:20|88335.1|88285.1|88340.8|88290.8|88343.4|88304.6|88328.3|88282.9|29
1650267810000|2022-04-18 07:43:30|88341.2|88291.2|88340.5|88290.5|88343|88293|88340.5|88290.5|26
1650267820000|2022-04-18 07:43:40|88340.2|88290.2|88339.3|88289.3|88340.2|88290.2|88336.2|88286.2|17
1650267830000|2022-04-18 07:43:50|88339.2|88289.2|88338.4|88288.4|88339.2|88289.2|88337.2|88287.2|15
1650267840000|2022-04-18 07:44:00|88339.6|88289.6|88341.9|88291.9|88343.2|88293.2|88339.6|88289.6|21
1650267850000|2022-04-18 07:44:10|88342.3|88292.3|88347.3|88297.3|88348.6|88298.6|88340.6|88290.6|27
1650267860000|2022-04-18 07:44:20|88347.5|88297.5|88353.8|88303.8|88355.2|88305.2|88346.1|88296.1|39
1650267870000|2022-04-18 07:44:30|88354|88304|88355.5|88305.5|88355.6|88305.6|88353.8|88303.8|24
1650267880000|2022-04-18 07:44:40|88355.4|88305.4|88357|88307|88357.5|88307.5|88354.8|88304.8|28
1650267890000|2022-04-18 07:44:50|88356.7|88306.7|88353.5|88303.5|88357|88307|88353.5|88303.5|21
1650267900000|2022-04-18 07:45:00|88353.6|88303.6|88374|88324|88375.6|88333.2|88353.6|88303.6|45
1650267910000|2022-04-18 07:45:10|88373.9|88323.9|88368.9|88318.9|88374.1|88324.1|88366.9|88316.9|34
1650267920000|2022-04-18 07:45:20|88368.7|88318.7|88385.9|88335.9|88387.7|88337.7|88365.2|88315.2|51
1650267930000|2022-04-18 07:45:30|88386.1|88336.1|88388.1|88338.1|88390.4|88340.4|88386.1|88336.1|39
1650267940000|2022-04-18 07:45:40|88388.2|88338.2|88393|88343|88393.4|88343.4|88385.1|88335.1|29
1650267950000|2022-04-18 07:45:50|88393.4|88343.4|88392.3|88342.3|88394|88344|88391.9|88341.9|28
1650267960000|2022-04-18 07:46:00|88392.1|88342.1|88391.1|88341.1|88392.1|88342.1|88385|88335|34
1650267970000|2022-04-18 07:46:10|88391.6|88341.6|88400.5|88350.5|88403.2|88353.2|88391.4|88341.4|28
1650267980000|2022-04-18 07:46:20|88400.2|88350.2|88395.3|88345.3|88400.7|88350.7|88395.3|88345.3|36
1650267990000|2022-04-18 07:46:30|88396.1|88346.1|88394.5|88344.5|88397.1|88347.1|88394|88344|38
1650268000000|2022-04-18 07:46:40|88395.2|88345.2|88383.2|88358.2|88397|88358.9|88382.6|88345.2|35
1650268010000|2022-04-18 07:46:50|88384|88359|88373.4|88323.4|88393.5|88359|88361.6|88323.4|46
1650268020000|2022-04-18 07:47:00|88372.2|88322.2|88359.8|88334.8|88372.2|88335|88358.1|88322.2|12
1650268030000|2022-04-18 07:47:10|88359.5|88334.5|88358|88308|88373.3|88334.5|88346|88303.4|34
1650268040000|2022-04-18 07:47:20|88358.5|88308.5|88358.5|88308.5|88359.9|88309.9|88352.1|88302.1|43
1650268050000|2022-04-18 07:47:30|88357.2|88307.2|88356.6|88306.6|88358.3|88308.3|88355.7|88305.7|44
1650268060000|2022-04-18 07:47:40|88356.1|88306.1|88350.9|88300.9|88356.5|88306.5|88349.7|88299.7|50
1650268070000|2022-04-18 07:47:50|88351.2|88301.2|88299.4|88249.4|88352|88302|88287.3|88237.3|74
1650268080000|2022-04-18 07:48:00|88301.1|88251.1|88283.1|88233.1|88301.2|88251.2|88283.1|88233.1|41
1650268090000|2022-04-18 07:48:10|88281.9|88231.9|88285|88235|88290|88240|88251.2|88201.2|68
1650268100000|2022-04-18 07:48:20|88284.4|88234.4|88289.3|88239.3|88294.6|88253.3|88276|88233.6|36
1650268110000|2022-04-18 07:48:30|88291.2|88241.2|88289.4|88239.4|88292.2|88242.2|88287.5|88237.5|28
1650268120000|2022-04-18 07:48:40|88289|88239|88288.9|88238.9|88290.5|88240.5|88288.9|88238.9|21
1650268130000|2022-04-18 07:48:50|88289.1|88239.1|88282.2|88232.2|88289.5|88239.5|88279.8|88229.8|38
1650268140000|2022-04-18 07:49:00|88281.8|88231.8|88283.4|88233.4|88291.7|88250.3|88271.1|88231.8|49
1650268150000|2022-04-18 07:49:10|88283.9|88233.9|88285.2|88235.2|88285.9|88235.9|88280.8|88230.8|30
1650268160000|2022-04-18 07:49:20|88283.9|88233.9|88279.4|88229.4|88283.9|88233.9|88279.4|88229.4|27
1650268170000|2022-04-18 07:49:30|88279.6|88229.6|88282.1|88232.1|88283.4|88233.4|88278.8|88228.8|22
1650268180000|2022-04-18 07:49:40|88281.6|88231.6|88283|88233|88285.8|88235.8|88279.6|88229.6|30
1650268190000|2022-04-18 07:49:50|88282.9|88232.9|88286.9|88236.9|88287|88237|88281.4|88231.4|29
1650268200000|2022-04-18 07:50:00|88287.5|88237.5|88284.3|88234.3|88287.6|88237.6|88282.5|88232.5|26
1650268210000|2022-04-18 07:50:10|88284.2|88234.2|88288.6|88238.6|88289.8|88239.8|88283.9|88233.9|39
1650268220000|2022-04-18 07:50:20|88288.8|88238.8|88290.9|88240.9|88291|88241|88284.8|88234.8|25
1650268230000|2022-04-18 07:50:30|88291.6|88241.6|88291.6|88241.6|88291.7|88241.7|88288.2|88238.2|25
1650268240000|2022-04-18 07:50:40|88291.1|88241.1|88293.4|88243.4|88295.1|88245.1|88290.3|88240.3|16
1650268250000|2022-04-18 07:50:50|88293.9|88243.9|88291.1|88241.1|88294.6|88244.6|88285.8|88235.8|22
1650268260000|2022-04-18 07:51:00|88290.7|88240.7|88285.7|88235.7|88291.4|88241.4|88283.1|88233.1|21
1650268270000|2022-04-18 07:51:10|88286.1|88236.1|88283.8|88233.8|88286.7|88236.7|88280.5|88230.5|31
1650268280000|2022-04-18 07:51:20|88284.5|88234.5|88276.5|88226.5|88285|88235|88275.4|88225.4|31
1650268290000|2022-04-18 07:51:30|88276.7|88226.7|88272|88222|88277.1|88227.1|88269.7|88219.7|33
1650268300000|2022-04-18 07:51:40|88272.5|88222.5|88261.5|88211.5|88272.5|88222.5|88259.6|88209.6|56
1650268310000|2022-04-18 07:51:50|88261.4|88211.4|88271.8|88221.8|88272.8|88222.8|88261.1|88211.1|36
1650268320000|2022-04-18 07:52:00|88271.5|88221.5|88272.3|88222.3|88272.8|88222.8|88269.9|88219.9|27
1650268330000|2022-04-18 07:52:10|88270.9|88220.9|88270.8|88220.8|88271.1|88221.1|88270.2|88220.2|13
1650268340000|2022-04-18 07:52:20|88270.7|88220.7|88270.6|88220.6|88270.9|88220.9|88270.3|88220.3|11
1650268350000|2022-04-18 07:52:30|88269.4|88219.4|88269.5|88219.5|88270.7|88220.7|88269.4|88219.4|14
1650268360000|2022-04-18 07:52:40|88269.9|88219.9|88270.3|88220.3|88270.7|88220.7|88268|88218|12
1650268370000|2022-04-18 07:52:50|88269.8|88219.8|88276.5|88226.5|88276.6|88226.6|88269.8|88219.8|41
1650268380000|2022-04-18 07:53:00|88276.4|88226.4|88276.5|88226.5|88277|88227|88274.7|88224.7|36
1650268390000|2022-04-18 07:53:10|88276.2|88226.2|88275.5|88225.5|88276.9|88226.9|88275.1|88225.1|37
1650268400000|2022-04-18 07:53:20|88275.7|88225.7|88272.5|88222.5|88278.2|88228.2|88271.6|88221.6|44
1650268410000|2022-04-18 07:53:30|88273.4|88223.4|88262.5|88212.5|88274.6|88224.6|88262.4|88212.4|48
1650268420000|2022-04-18 07:53:40|88263|88213|88245.4|88195.4|88263.1|88213.1|88243.4|88193.4|56
1650268430000|2022-04-18 07:53:50|88244.5|88194.5|88246.6|88196.6|88246.6|88196.6|88243.8|88193.8|33
1650268440000|2022-04-18 07:54:00|88245.9|88195.9|88245.8|88195.8|88246.7|88196.7|88244.6|88194.6|17
1650268450000|2022-04-18 07:54:10|88246.1|88196.1|88245.4|88195.4|88246.5|88196.5|88241.8|88191.8|28
1650268460000|2022-04-18 07:54:20|88245.1|88195.1|88247|88197|88248.6|88198.6|88243.4|88193.4|23
1650268470000|2022-04-18 07:54:30|88248.4|88198.4|88235.6|88185.6|88248.4|88198.4|88233.5|88183.5|52
1650268480000|2022-04-18 07:54:40|88235.5|88185.5|88270.3|88220.3|88270.8|88220.8|88233.8|88183.8|43
1650268490000|2022-04-18 07:54:50|88270.6|88220.6|88265.3|88215.3|88270.6|88220.6|88264.9|88214.9|20
1650268500000|2022-04-18 07:55:00|88267.8|88217.8|88269.7|88219.7|88272.8|88222.8|88267.2|88217.2|53
1650268510000|2022-04-18 07:55:10|88269.2|88219.2|88264.4|88214.4|88270.2|88220.2|88264|88214|27
1650268520000|2022-04-18 07:55:20|88264.7|88214.7|88261.3|88211.3|88266.2|88216.2|88259.9|88209.9|45
1650268530000|2022-04-18 07:55:30|88260.9|88210.9|88256.9|88206.9|88261.5|88211.5|88255.6|88205.6|49
1650268540000|2022-04-18 07:55:40|88257.6|88207.6|88257.4|88207.4|88258.1|88208.1|88255.8|88205.8|12
1650268550000|2022-04-18 07:55:50|88257.3|88207.3|88258.8|88208.8|88259.9|88209.9|88257.3|88207.3|36
1650268560000|2022-04-18 07:56:00|88259|88209|88258.7|88208.7|88259|88209|88254.5|88204.5|49
1650268570000|2022-04-18 07:56:10|88258.9|88208.9|88253.6|88203.6|88258.9|88208.9|88251.7|88201.7|48
1650268580000|2022-04-18 07:56:20|88251.7|88201.7|88250.9|88200.9|88251.9|88201.9|88249.4|88199.4|46
1650268590000|2022-04-18 07:56:30|88250.8|88200.8|88251.3|88201.3|88251.6|88201.6|88250.5|88200.5|49
1650268600000|2022-04-18 07:56:40|88251|88201|88253.6|88203.6|88253.6|88203.6|88249.6|88199.6|39
1650268610000|2022-04-18 07:56:50|88254.9|88204.9|88271.3|88221.3|88276.9|88226.9|88254.7|88204.7|66
1650268620000|2022-04-18 07:57:00|88271.4|88221.4|88272|88222|88272.3|88222.3|88268.5|88218.5|55
1650268630000|2022-04-18 07:57:10|88272.1|88222.1|88275.6|88225.6|88277.9|88227.9|88272|88222|46
1650268640000|2022-04-18 07:57:20|88275.5|88225.5|88278.4|88228.4|88279.5|88229.5|88275.5|88225.5|31
1650268650000|2022-04-18 07:57:30|88278.1|88228.1|88274.8|88224.8|88283.9|88233.9|88273.7|88223.7|52
1650268660000|2022-04-18 07:57:40|88274.9|88224.9|88273|88223|88275.4|88225.4|88269.3|88219.3|62
1650268670000|2022-04-18 07:57:50|88272.7|88222.7|88272.1|88222.1|88274.4|88224.4|88270.3|88220.3|43
1650268680000|2022-04-18 07:58:00|88272.9|88222.9|88272.6|88222.6|88279.6|88229.6|88272.6|88222.6|56
1650268690000|2022-04-18 07:58:10|88270.9|88220.9|88272.2|88222.2|88272.6|88222.6|88269.3|88219.3|37
1650268700000|2022-04-18 07:58:20|88272.4|88222.4|88276.5|88226.5|88280|88230|88269.8|88219.8|33
1650268710000|2022-04-18 07:58:30|88276.1|88226.1|88283.1|88233.1|88283.4|88233.4|88276.1|88226.1|29
1650268720000|2022-04-18 07:58:40|88282.7|88232.7|88289.2|88239.2|88289.2|88239.2|88282.6|88232.6|31
1650268730000|2022-04-18 07:58:50|88287.6|88237.6|88288.9|88238.9|88289.9|88239.9|88286.8|88236.8|24
1650268740000|2022-04-18 07:59:00|88288.5|88238.5|88282.8|88232.8|88288.7|88238.7|88281.1|88231.1|31
1650268750000|2022-04-18 07:59:10|88282.7|88232.7|88285.7|88235.7|88285.7|88235.7|88282.4|88232.4|24
1650268760000|2022-04-18 07:59:20|88285.4|88235.4|88272.9|88222.9|88285.4|88235.4|88271.8|88221.8|33
1650268770000|2022-04-18 07:59:30|88273.4|88223.4|88276.9|88226.9|88276.9|88226.9|88271.8|88221.8|34
1650268780000|2022-04-18 07:59:40|88277.1|88227.1|88281.3|88231.3|88284.4|88234.4|88275.7|88225.7|32
1650268790000|2022-04-18 07:59:50|88281.6|88231.6|88288|88238|88294.2|88244.2|88280.2|88230.2|43
1650268800000|2022-04-18 08:00:00|88287.7|88237.7|88303.2|88253.2|88304.2|88254.2|88286.6|88236.6|47
1650268810000|2022-04-18 08:00:10|88303.1|88253.1|88302.5|88252.5|88308.7|88258.7|88301.6|88251.6|33
1650268820000|2022-04-18 08:00:20|88302.1|88252.1|88301.6|88251.6|88303.6|88253.6|88301.2|88251.2|35
1650268830000|2022-04-18 08:00:30|88301.8|88251.8|88300.7|88250.7|88303|88253|88299.5|88249.5|27
1650268840000|2022-04-18 08:00:40|88302.8|88252.8|88303.6|88253.6|88303.9|88253.9|88302|88252|28
1650268850000|2022-04-18 08:00:50|88303.7|88253.7|88303.1|88253.1|88303.7|88253.7|88302.2|88252.2|33
1650268860000|2022-04-18 08:01:00|88303.3|88253.3|88302.1|88252.1|88304.1|88254.1|88302.1|88252.1|21
1650268870000|2022-04-18 08:01:10|88301.5|88251.5|88300.8|88250.8|88301.7|88263.6|88287.3|88249.5|25
1650268880000|2022-04-18 08:01:20|88301.4|88251.4|88291.8|88241.8|88301.6|88251.6|88288.1|88238.1|38
1650268890000|2022-04-18 08:01:30|88291.3|88241.3|88293.2|88243.2|88296|88246|88290.8|88240.8|43
1650268900000|2022-04-18 08:01:40|88293|88243|88292.8|88242.8|88295|88245|88292.4|88242.4|36
1650268910000|2022-04-18 08:01:50|88293|88243|88293.6|88243.6|88293.6|88243.6|88292.7|88242.7|21
1650268920000|2022-04-18 08:02:00|88293.4|88243.4|88293.8|88243.8|88294.7|88244.7|88292.8|88242.8|34
1650268930000|2022-04-18 08:02:10|88294.3|88244.3|88297.4|88247.4|88297.6|88247.6|88294.3|88244.3|17
1650268940000|2022-04-18 08:02:20|88296.3|88246.3|88296|88246|88298|88248|88292.8|88242.8|22
1650268950000|2022-04-18 08:02:30|88295.9|88245.9|88294|88244|88296|88246|88292.6|88242.6|35
1650268960000|2022-04-18 08:02:40|88293.7|88243.7|88290.4|88240.4|88294.7|88244.7|88288.5|88238.5|32
1650268970000|2022-04-18 08:02:50|88291|88241|88287.8|88237.8|88291|88241|88286.9|88236.9|43
1650268980000|2022-04-18 08:03:00|88287.4|88237.4|88281.1|88231.1|88287.9|88237.9|88276.5|88226.5|46
1650268990000|2022-04-18 08:03:10|88281.9|88231.9|88282|88232|88283.1|88233.1|88280.9|88230.9|26
1650269000000|2022-04-18 08:03:20|88282.3|88232.3|88276.9|88226.9|88282.3|88232.3|88276.9|88226.9|20
1650269010000|2022-04-18 08:03:30|88277|88227|88273.2|88223.2|88278.2|88228.2|88272|88222|46
1650269020000|2022-04-18 08:03:40|88271|88221|88269.9|88219.9|88272.4|88222.4|88267.7|88217.7|42
1650269030000|2022-04-18 08:03:50|88269.3|88219.3|88269.3|88219.3|88270|88220|88268.3|88218.3|17
1650269040000|2022-04-18 08:04:00|88269.4|88219.4|88271.5|88221.5|88271.5|88221.5|88269.4|88219.4|27
1650269050000|2022-04-18 08:04:10|88271.2|88221.2|88284.2|88234.2|88284.2|88234.2|88271.2|88221.2|43
1650269060000|2022-04-18 08:04:20|88284|88234|88288.9|88238.9|88290.9|88240.9|88283|88233|36
1650269070000|2022-04-18 08:04:30|88288.2|88238.2|88291.2|88241.2|88292.7|88242.7|88288|88238|39
1650269080000|2022-04-18 08:04:40|88290.7|88240.7|88293.3|88243.3|88294.4|88244.4|88290.5|88240.5|25
1650269090000|2022-04-18 08:04:50|88294|88244|88292|88242|88294|88244|88289.9|88239.9|39
1650269100000|2022-04-18 08:05:00|88292.3|88242.3|88290.5|88240.5|88294.3|88244.3|88290.5|88240.5|44
1650269110000|2022-04-18 08:05:10|88291.7|88241.7|88288.9|88238.9|88292.1|88242.1|88287|88237|34
1650269120000|2022-04-18 08:05:20|88289|88239|88293.6|88243.6|88293.6|88243.6|88287.5|88237.5|30
1650269130000|2022-04-18 08:05:30|88292.5|88242.5|88294|88244|88294.8|88244.8|88291.5|88241.5|25
1650269140000|2022-04-18 08:05:40|88293.3|88243.3|88293.4|88243.4|88293.9|88243.9|88292.6|88242.6|23
1650269150000|2022-04-18 08:05:50|88293.7|88243.7|88294.8|88244.8|88294.8|88244.8|88291.8|88241.8|7
1650269160000|2022-04-18 08:06:00|88294.7|88244.7|88296.5|88246.5|88296.5|88246.5|88294.5|88244.5|21
1650269170000|2022-04-18 08:06:10|88296.3|88246.3|88295.5|88245.5|88298.1|88248.1|88295.1|88245.1|19
1650269180000|2022-04-18 08:06:20|88295.1|88245.1|88295.7|88245.7|88297|88247|88295.1|88245.1|28
1650269190000|2022-04-18 08:06:30|88295.6|88245.6|88294.5|88244.5|88296.3|88246.3|88293.6|88243.6|25
1650269200000|2022-04-18 08:06:40|88295.5|88245.5|88290.5|88240.5|88296|88246|88290.5|88240.5|37
1650269210000|2022-04-18 08:06:50|88291.7|88241.7|88293.7|88243.7|88294.1|88244.1|88290.8|88240.8|23
1650269220000|2022-04-18 08:07:00|88294|88244|88294.1|88244.1|88294.6|88244.6|88292.7|88242.7|20
1650269230000|2022-04-18 08:07:10|88295.6|88245.6|88296.4|88246.4|88297.8|88247.8|88294.9|88244.9|31
1650269240000|2022-04-18 08:07:20|88295.7|88245.7|88295.1|88245.1|88298.3|88248.3|88294.7|88244.7|16
1650269250000|2022-04-18 08:07:30|88295.2|88245.2|88302.4|88252.4|88302.6|88252.6|88294.7|88244.7|34
1650269260000|2022-04-18 08:07:40|88303.1|88253.1|88302.4|88252.4|88305.1|88255.1|88299.2|88249.2|28
1650269270000|2022-04-18 08:07:50|88302.7|88252.7|88302|88252|88302.7|88252.7|88301.4|88251.4|18
1650269280000|2022-04-18 08:08:00|88302.3|88252.3|88305.1|88255.1|88306.1|88256.1|88302|88252|23
1650269290000|2022-04-18 08:08:10|88305.3|88255.3|88305.9|88255.9|88305.9|88255.9|88304.2|88254.2|23
1650269300000|2022-04-18 08:08:20|88305.7|88255.7|88307.2|88257.2|88312.9|88262.9|88305.5|88255.5|36
1650269310000|2022-04-18 08:08:30|88306.7|88256.7|88311.1|88261.1|88311.1|88261.1|88306.5|88256.5|27
1650269320000|2022-04-18 08:08:40|88311|88261|88310.8|88260.8|88311.6|88261.6|88309.1|88259.1|17
1650269330000|2022-04-18 08:08:50|88309.5|88259.5|88310.2|88260.2|88311.2|88261.2|88308.5|88258.5|17
1650269340000|2022-04-18 08:09:00|88309.3|88259.3|88309.5|88259.5|88310.7|88260.7|88305.3|88255.3|39
1650269350000|2022-04-18 08:09:10|88309.8|88259.8|88309.6|88259.6|88310.5|88260.5|88309.1|88259.1|15
1650269360000|2022-04-18 08:09:20|88309.9|88259.9|88312.3|88262.3|88314|88264|88309.9|88259.9|33
1650269370000|2022-04-18 08:09:30|88312.7|88262.7|88303.1|88253.1|88312.7|88262.7|88303.1|88253.1|28
1650269380000|2022-04-18 08:09:40|88303.4|88253.4|88306.8|88256.8|88307|88257|88301.6|88251.6|31
1650269390000|2022-04-18 08:09:50|88306.2|88256.2|88316.5|88266.5|88317|88267|88305.7|88255.7|32
1650269400000|2022-04-18 08:10:00|88316.4|88266.4|88318.1|88268.1|88318.1|88268.1|88315.2|88265.2|41
1650269410000|2022-04-18 08:10:10|88318.6|88268.6|88324.1|88274.1|88328.3|88278.3|88318.6|88268.6|40
1650269420000|2022-04-18 08:10:20|88323|88273|88321.7|88271.7|88324.4|88274.4|88321.7|88271.7|33
1650269430000|2022-04-18 08:10:30|88321.9|88271.9|88311|88261|88323.6|88273.6|88311|88261|37
1650269440000|2022-04-18 08:10:40|88311.3|88261.3|88315.8|88265.8|88315.8|88265.8|88310.5|88260.5|24
1650269450000|2022-04-18 08:10:50|88315.6|88265.6|88314.7|88264.7|88316|88266|88314.7|88264.7|23
1650269460000|2022-04-18 08:11:00|88314.6|88264.6|88313|88263|88315.1|88265.1|88313|88263|18
1650269470000|2022-04-18 08:11:10|88313.1|88263.1|88294.5|88244.5|88313.3|88263.3|88293.4|88243.4|41
1650269480000|2022-04-18 08:11:20|88293.3|88243.3|88299.1|88249.1|88299.8|88249.8|88292.6|88242.6|37
1650269490000|2022-04-18 08:11:30|88299|88249|88307|88257|88307|88257|88298.4|88248.4|47
1650269500000|2022-04-18 08:11:40|88307.1|88257.1|88304.5|88254.5|88307.1|88257.1|88304|88254|21
1650269510000|2022-04-18 08:11:50|88304.1|88254.1|88298.3|88248.3|88304.1|88258.5|88283.5|88247|38
1650269520000|2022-04-18 08:12:00|88298.1|88248.1|88296.9|88246.9|88299.1|88249.1|88296|88246|30
1650269530000|2022-04-18 08:12:10|88297.4|88247.4|88298.7|88248.7|88298.7|88248.7|88297.1|88247.1|18
1650269540000|2022-04-18 08:12:20|88300.3|88250.3|88298.8|88248.8|88300.9|88250.9|88298|88248|28
1650269550000|2022-04-18 08:12:30|88299.3|88249.3|88297.7|88247.7|88299.3|88249.3|88296.5|88246.5|33
1650269560000|2022-04-18 08:12:40|88297.3|88247.3|88299.2|88249.2|88299.6|88249.6|88296.5|88246.5|24
1650269570000|2022-04-18 08:12:50|88299.3|88249.3|88299.8|88249.8|88300.2|88250.2|88297.5|88247.5|17
1650269580000|2022-04-18 08:13:00|88299.4|88249.4|88296.1|88246.1|88300.9|88250.9|88294.4|88244.4|28
1650269590000|2022-04-18 08:13:10|88294.9|88244.9|88300.2|88250.2|88300.8|88250.8|88294.9|88244.9|15
1650269600000|2022-04-18 08:13:20|88282.8|88257.8|88300.5|88250.5|88301.1|88258.5|88282.8|88247.9|11
1650269610000|2022-04-18 08:13:30|88299.9|88249.9|88296.7|88246.7|88300.5|88250.5|88296.1|88246.1|28
1650269620000|2022-04-18 08:13:40|88296.2|88246.2|88292.9|88242.9|88296.5|88246.5|88291.6|88241.6|17
1650269630000|2022-04-18 08:13:50|88291.2|88241.2|88292.6|88242.6|88293.7|88243.7|88291.2|88241.2|41
1650269640000|2022-04-18 08:14:00|88292.7|88242.7|88292.9|88242.9|88293|88243|88291.8|88241.8|20
1650269650000|2022-04-18 08:14:10|88291.8|88241.8|88292.5|88242.5|88293.1|88243.1|88291.8|88241.8|15
1650269660000|2022-04-18 08:14:20|88293|88243|88299.5|88249.5|88300.5|88250.5|88287.8|88237.8|34
1650269670000|2022-04-18 08:14:30|88299.1|88249.1|88301.4|88251.4|88302.7|88252.7|88299.1|88249.1|26
1650269680000|2022-04-18 08:14:40|88301.8|88251.8|88299.4|88249.4|88301.8|88251.8|88298.2|88248.2|20
1650269690000|2022-04-18 08:14:50|88299.7|88249.7|88303.6|88253.6|88307.8|88257.8|88296.2|88246.2|37
1650269700000|2022-04-18 08:15:00|88303.1|88253.1|88300.6|88250.6|88306.9|88256.9|88300.6|88250.6|36
1650269710000|2022-04-18 08:15:10|88303.6|88253.6|88305.9|88255.9|88307.1|88257.1|88302.1|88252.1|19
1650269720000|2022-04-18 08:15:20|88306.4|88256.4|88306.4|88256.4|88306.7|88256.7|88301.4|88251.4|17
1650269730000|2022-04-18 08:15:30|88307.1|88257.1|88303.2|88253.2|88307.7|88257.7|88303|88253|19
1650269740000|2022-04-18 08:15:40|88302.8|88252.8|88292.2|88242.2|88303|88257.2|88282.1|88242.2|39
1650269750000|2022-04-18 08:15:50|88296.5|88246.5|88302.1|88252.1|88302.8|88252.8|88292|88242|25
1650269760000|2022-04-18 08:16:00|88302.2|88252.2|88300.9|88250.9|88302.6|88252.6|88297.4|88247.4|21
1650269770000|2022-04-18 08:16:10|88301.4|88251.4|88308.9|88258.9|88310.1|88260.1|88297.4|88247.4|45
1650269780000|2022-04-18 08:16:20|88308.8|88258.8|88303.3|88253.3|88309.4|88259.4|88302.1|88252.1|34
1650269790000|2022-04-18 08:16:30|88303.9|88253.9|88302.5|88252.5|88307.7|88257.7|88302.5|88252.5|30
1650269800000|2022-04-18 08:16:40|88301.8|88251.8|88306.1|88256.1|88307.5|88257.5|88301.8|88251.8|9
1650269810000|2022-04-18 08:16:50|88304.3|88254.3|88306.8|88256.8|88306.8|88256.8|88304.1|88254.1|15
1650269820000|2022-04-18 08:17:00|88307.1|88257.1|88301.2|88251.2|88307.6|88257.6|88300.4|88250.4|21
1650269830000|2022-04-18 08:17:10|88301|88251|88305.2|88255.2|88307.1|88257.1|88301|88251|12
1650269840000|2022-04-18 08:17:20|88305.3|88255.3|88309.7|88259.7|88309.7|88259.7|88305.3|88255.3|18
1650269850000|2022-04-18 08:17:30|88309.3|88259.3|88307.3|88257.3|88309.9|88259.9|88305.2|88255.2|28
1650269860000|2022-04-18 08:17:40|88307.6|88257.6|88307.1|88257.1|88307.6|88257.6|88306.2|88256.2|20
1650269870000|2022-04-18 08:17:50|88306.9|88256.9|88303.7|88253.7|88307.5|88257.5|88303.5|88253.5|8
1650269880000|2022-04-18 08:18:00|88304.4|88254.4|88314.7|88264.7|88316.7|88272.7|88294.6|88252.1|28
1650269890000|2022-04-18 08:18:10|88314|88264|88318.5|88268.5|88321.5|88283.7|88307.4|88262.5|30
1650269900000|2022-04-18 08:18:20|88319.3|88269.3|88318.9|88268.9|88319.5|88269.5|88316.8|88266.8|18
1650269910000|2022-04-18 08:18:30|88319|88269|88317.7|88267.7|88319|88269|88317.1|88267.1|17
1650269920000|2022-04-18 08:18:40|88317.9|88267.9|88313.3|88263.3|88318.4|88268.4|88313.3|88263.3|14
1650269930000|2022-04-18 08:18:50|88315.1|88265.1|88315.1|88265.1|88316.5|88266.5|88314.4|88264.4|28
1650269940000|2022-04-18 08:19:00|88314.7|88264.7|88315.9|88265.9|88316.8|88266.8|88314.6|88264.6|26
1650269950000|2022-04-18 08:19:10|88315.1|88265.1|88311|88261|88315.1|88265.1|88308|88258|38
1650269960000|2022-04-18 08:19:20|88312.9|88262.9|88312.8|88262.8|88314.3|88264.3|88312.2|88262.2|10
1650269970000|2022-04-18 08:19:30|88313.6|88263.6|88313.4|88263.4|88314.4|88264.4|88312.2|88262.2|19
1650269980000|2022-04-18 08:19:40|88313.3|88263.3|88310.2|88260.2|88313.3|88263.3|88308.9|88258.9|26
1650269990000|2022-04-18 08:19:50|88308.9|88258.9|88311.7|88261.7|88312.6|88262.6|88308.7|88258.7|25
1650270000000|2022-04-18 08:20:00|88311.8|88261.8|88316.1|88266.1|88317.7|88267.7|88311.5|88261.5|40
1650270010000|2022-04-18 08:20:10|88316.2|88266.2|88315.8|88265.8|88316.3|88266.3|88314.9|88264.9|15
1650270020000|2022-04-18 08:20:20|88315.7|88265.7|88313.1|88263.1|88316.1|88266.1|88310.2|88260.2|22
1650270030000|2022-04-18 08:20:30|88316.3|88266.3|88320.3|88270.3|88320.3|88270.3|88308.3|88258.3|35
1650270040000|2022-04-18 08:20:40|88320.5|88270.5|88318.7|88268.7|88321.8|88271.8|88318.4|88268.4|27
1650270050000|2022-04-18 08:20:50|88318.4|88268.4|88321.2|88271.2|88321.5|88271.5|88317|88267|29
1650270060000|2022-04-18 08:21:00|88320.8|88270.8|88320.2|88270.2|88321.9|88271.9|88317.5|88267.5|22
1650270070000|2022-04-18 08:21:10|88319.9|88269.9|88320.8|88270.8|88322.9|88272.9|88319.1|88269.1|21
1650270080000|2022-04-18 08:21:20|88319.7|88269.7|88306.7|88256.7|88320|88278.5|88303.5|88256.7|39
1650270090000|2022-04-18 08:21:30|88307|88257|88305.3|88255.3|88308.1|88258.1|88304.3|88254.3|36
1650270100000|2022-04-18 08:21:40|88305.4|88255.4|88304.8|88254.8|88306.7|88256.7|88304.8|88254.8|19
1650270110000|2022-04-18 08:21:50|88306.5|88256.5|88305.9|88255.9|88307.2|88257.2|88303.9|88253.9|34
1650270120000|2022-04-18 08:22:00|88306.5|88256.5|88313|88263|88316.7|88266.7|88305|88255|47
1650270130000|2022-04-18 08:22:10|88313.7|88263.7|88303.2|88253.2|88313.7|88263.7|88303.2|88253.2|31
1650270140000|2022-04-18 08:22:20|88307.8|88257.8|88301.8|88251.8|88307.8|88257.8|88298.6|88248.6|35
1650270150000|2022-04-18 08:22:30|88301.6|88251.6|88301.2|88251.2|88304.4|88254.4|88300.1|88250.1|22
1650270160000|2022-04-18 08:22:40|88304.5|88254.5|88301|88251|88304.5|88254.5|88299.8|88249.8|20
1650270170000|2022-04-18 08:22:50|88300.8|88250.8|88303.6|88253.6|88305.3|88255.3|88298.6|88248.6|31
1650270180000|2022-04-18 08:23:00|88301.8|88251.8|88301.4|88251.4|88304.7|88254.7|88297.1|88247.1|29
1650270190000|2022-04-18 08:23:10|88298.3|88248.3|88302.6|88252.6|88303|88253|88298.3|88248.3|17
1650270200000|2022-04-18 08:23:20|88302.7|88252.7|88300.7|88250.7|88302.7|88252.7|88296|88246|32
1650270210000|2022-04-18 08:23:30|88301.1|88251.1|88305.5|88255.5|88306.4|88256.4|88300|88250|31
1650270220000|2022-04-18 08:23:40|88306.4|88256.4|88305|88255|88307.2|88257.2|88302.8|88252.8|23
1650270230000|2022-04-18 08:23:50|88305.4|88255.4|88304.4|88254.4|88305.6|88255.6|88302.7|88252.7|17
1650270240000|2022-04-18 08:24:00|88303.9|88253.9|88312|88262|88312.8|88262.8|88303.7|88253.7|42
1650270250000|2022-04-18 08:24:10|88313.4|88263.4|88316.6|88266.6|88316.6|88266.6|88308.8|88258.8|26
1650270260000|2022-04-18 08:24:20|88317.3|88267.3|88312.7|88262.7|88322.2|88272.2|88309.9|88259.9|42
1650270270000|2022-04-18 08:24:30|88312.5|88262.5|88313.6|88263.6|88315|88265|88306|88256|23
1650270280000|2022-04-18 08:24:40|88315|88265|88317.6|88267.6|88318|88268|88310.3|88260.3|31
1650270290000|2022-04-18 08:24:50|88316.6|88266.6|88316.3|88266.3|88318|88268|88315.3|88265.3|25
1650270300000|2022-04-18 08:25:00|88315.7|88265.7|88313.1|88263.1|88316.4|88266.4|88311.5|88261.5|31
1650270310000|2022-04-18 08:25:10|88313|88263|88312.8|88262.8|88313.6|88263.6|88309.1|88259.1|30
1650270320000|2022-04-18 08:25:20|88313.5|88263.5|88317.9|88267.9|88319.2|88269.2|88310.2|88260.2|24
1650270330000|2022-04-18 08:25:30|88317.3|88267.3|88318.2|88268.2|88320|88270|88315.5|88265.5|37
1650270340000|2022-04-18 08:25:40|88317.6|88267.6|88318.3|88268.3|88320|88270|88316.9|88266.9|26
1650270350000|2022-04-18 08:25:50|88318.6|88268.6|88316.7|88266.7|88320.3|88270.3|88316.7|88266.7|19
1650270360000|2022-04-18 08:26:00|88316.4|88266.4|88322.3|88272.3|88323.5|88273.5|88316.4|88266.4|35
1650270370000|2022-04-18 08:26:10|88322.6|88272.6|88317.7|88267.7|88323.1|88273.1|88317.7|88267.7|28
1650270380000|2022-04-18 08:26:20|88318.6|88268.6|88323.9|88273.9|88325.4|88275.4|88317.7|88267.7|31
1650270390000|2022-04-18 08:26:30|88321.1|88271.1|88320.8|88270.8|88322.1|88272.1|88315.6|88265.6|22
1650270400000|2022-04-18 08:26:40|88321.2|88271.2|88321.5|88271.5|88322.6|88272.6|88318.6|88268.6|22
1650270410000|2022-04-18 08:26:50|88322.2|88272.2|88322.1|88272.1|88327|88277|88321.1|88271.1|28
1650270420000|2022-04-18 08:27:00|88321.8|88271.8|88325.6|88275.6|88327.1|88277.1|88320.9|88270.9|36
1650270430000|2022-04-18 08:27:10|88326.3|88276.3|88332.9|88282.9|88334.5|88284.5|88323.8|88273.8|41
1650270440000|2022-04-18 08:27:20|88332.6|88282.6|88325.5|88275.5|88332.6|88282.6|88325.5|88275.5|38
1650270450000|2022-04-18 08:27:30|88329|88279|88326.1|88276.1|88332|88282|88325|88275|27
1650270460000|2022-04-18 08:27:40|88325.7|88275.7|88326|88276|88327|88277|88325.2|88275.2|20
1650270470000|2022-04-18 08:27:50|88326.2|88276.2|88330.5|88280.5|88330.9|88291.1|88313.6|88276|21
1650270480000|2022-04-18 08:28:00|88329.9|88279.9|88316.9|88291.9|88329.9|88292.8|88315.7|88277.8|23
1650270490000|2022-04-18 08:28:10|88330.5|88280.5|88329.2|88279.2|88330.5|88280.5|88328.5|88278.5|29
1650270500000|2022-04-18 08:28:20|88329.1|88279.1|88343|88293|88344.4|88303.8|88326.8|88279.1|44
1650270510000|2022-04-18 08:28:30|88342.9|88292.9|88337.5|88287.5|88344.1|88305.2|88329.9|88285.4|39
1650270520000|2022-04-18 08:28:40|88336.2|88286.2|88337.7|88287.7|88339|88289|88336.2|88286.2|22
1650270530000|2022-04-18 08:28:50|88337.9|88287.9|88337.1|88287.1|88337.9|88287.9|88336.6|88286.6|10
1650270540000|2022-04-18 08:29:00|88337.5|88287.5|88324.6|88274.6|88337.5|88291.1|88311.1|88274.3|26
1650270550000|2022-04-18 08:29:10|88325.6|88275.6|88324.9|88274.9|88327.7|88277.7|88323|88273|31
1650270560000|2022-04-18 08:29:20|88324.8|88274.8|88325|88275|88326.5|88276.5|88324.5|88274.5|22
1650270570000|2022-04-18 08:29:30|88324.7|88274.7|88326.2|88276.2|88327.6|88277.6|88323.6|88273.6|21
1650270580000|2022-04-18 08:29:40|88326.3|88276.3|88324.9|88274.9|88326.9|88276.9|88324.8|88274.8|17
1650270590000|2022-04-18 08:29:50|88325.3|88275.3|88326.5|88276.5|88326.5|88276.5|88324.6|88274.6|20
1650270600000|2022-04-18 08:30:00|88325.7|88275.7|88323.7|88273.7|88326.2|88276.2|88323.7|88273.7|30
1650270610000|2022-04-18 08:30:10|88323.2|88273.2|88325.6|88275.6|88328.9|88278.9|88323.2|88273.2|34
1650270620000|2022-04-18 08:30:20|88325.3|88275.3|88323.3|88273.3|88327.2|88277.2|88322.2|88272.2|52
1650270630000|2022-04-18 08:30:30|88322.6|88272.6|88317.3|88267.3|88325|88275|88315.4|88265.4|49
1650270640000|2022-04-18 08:30:40|88315.8|88265.8|88313.1|88263.1|88317.8|88267.8|88312.9|88262.9|34
1650270650000|2022-04-18 08:30:50|88313.2|88263.2|88311.1|88261.1|88313.2|88263.2|88309.7|88259.7|31
1650270660000|2022-04-18 08:31:00|88311.2|88261.2|88303.7|88253.7|88313|88263|88303.7|88253.7|34
1650270670000|2022-04-18 08:31:10|88305.1|88255.1|88298.5|88248.5|88306.1|88256.1|88293.5|88243.5|54
1650270680000|2022-04-18 08:31:20|88298.6|88248.6|88294.5|88244.5|88299.2|88249.2|88294.5|88244.5|26
1650270690000|2022-04-18 08:31:30|88296.8|88246.8|88297.7|88247.7|88301.8|88251.8|88295.2|88245.2|43
1650270700000|2022-04-18 08:31:40|88297.3|88247.3|88304.7|88254.7|88304.7|88264.4|88288.1|88247.3|44
1650270710000|2022-04-18 08:31:50|88305.5|88255.5|88298.1|88248.1|88305.5|88255.5|88296.6|88246.6|49
1650270720000|2022-04-18 08:32:00|88298.8|88248.8|88297.5|88247.5|88300.1|88250.1|88296.6|88246.6|28
1650270730000|2022-04-18 08:32:10|88297.8|88247.8|88298.5|88248.5|88298.9|88248.9|88296.5|88246.5|16
1650270740000|2022-04-18 08:32:20|88299.7|88249.7|88294.6|88244.6|88300|88250|88292.5|88242.5|25
1650270750000|2022-04-18 08:32:30|88294.1|88244.1|88303.3|88253.3|88303.3|88263.9|88287.1|88241.6|27
1650270760000|2022-04-18 08:32:40|88304.3|88254.3|88301.4|88251.4|88304.3|88254.3|88300.9|88250.9|17
1650270770000|2022-04-18 08:32:50|88302.4|88252.4|88297.2|88247.2|88303.2|88253.2|88297.2|88247.2|23
1650270780000|2022-04-18 08:33:00|88296.4|88246.4|88298.5|88248.5|88299.8|88249.8|88296.4|88246.4|33
1650270790000|2022-04-18 08:33:10|88297.4|88247.4|88295|88245|88297.6|88247.6|88294.3|88244.3|25
1650270800000|2022-04-18 08:33:20|88294|88244|88297.2|88247.2|88299.8|88249.8|88292.4|88242.4|30
1650270810000|2022-04-18 08:33:30|88298.1|88248.1|88298|88248|88299.8|88249.8|88296.2|88246.2|16
1650270820000|2022-04-18 08:33:40|88299.8|88249.8|88299.3|88249.3|88299.9|88249.9|88298.2|88248.2|19
1650270830000|2022-04-18 08:33:50|88299.5|88249.5|88302.1|88252.1|88303.1|88253.1|88297.9|88247.9|34
1650270840000|2022-04-18 08:34:00|88301.6|88251.6|88296.3|88246.3|88302.5|88252.5|88295.3|88245.3|25
1650270850000|2022-04-18 08:34:10|88296|88246|88293.4|88243.4|88296.1|88246.1|88293.1|88243.1|34
1650270860000|2022-04-18 08:34:20|88294.1|88244.1|88293.3|88243.3|88295.4|88245.4|88293.3|88243.3|17
1650270870000|2022-04-18 08:34:30|88294.4|88244.4|88293.5|88243.5|88294.4|88244.4|88293.2|88243.2|13
1650270880000|2022-04-18 08:34:40|88293.9|88243.9|88295.3|88245.3|88296.1|88246.1|88293.2|88243.2|21
1650270890000|2022-04-18 08:34:50|88295.6|88245.6|88294.6|88244.6|88295.6|88245.6|88292.9|88242.9|21
1650270900000|2022-04-18 08:35:00|88295.3|88245.3|88290.4|88240.4|88296.2|88254.1|88277|88240.1|28
1650270910000|2022-04-18 08:35:10|88289.5|88239.5|88265.1|88240.1|88290.9|88240.9|88264.9|88228.8|44
1650270920000|2022-04-18 08:35:20|88279.6|88229.6|88279|88229|88281.8|88231.8|88277.8|88227.8|17
1650270930000|2022-04-18 08:35:30|88279.8|88229.8|88272|88222|88280.2|88230.2|88269.7|88219.7|35
1650270940000|2022-04-18 08:35:40|88271|88221|88272.1|88222.1|88273.7|88223.7|88269.2|88219.2|28
1650270950000|2022-04-18 08:35:50|88273.2|88223.2|88273.2|88223.2|88273.2|88223.2|88271.2|88221.2|23
1650270960000|2022-04-18 08:36:00|88273.1|88223.1|88272.6|88222.6|88273.8|88223.8|88270.8|88220.8|36
1650270970000|2022-04-18 08:36:10|88272.5|88222.5|88271.8|88221.8|88276.7|88226.7|88268.8|88218.8|52
1650270980000|2022-04-18 08:36:20|88272|88222|88271.4|88221.4|88272|88222|88270.7|88220.7|27
1650270990000|2022-04-18 08:36:30|88271.5|88221.5|88271.7|88221.7|88271.8|88221.8|88270.2|88220.2|28
1650271000000|2022-04-18 08:36:40|88271.2|88221.2|88272|88222|88272|88222|88270|88220|23
1650271010000|2022-04-18 08:36:50|88271.6|88221.6|88262|88212|88272.6|88222.6|88262|88212|27
1650271020000|2022-04-18 08:37:00|88262.2|88212.2|88265.2|88215.2|88267.5|88217.5|88259.6|88209.6|42
1650271030000|2022-04-18 08:37:10|88266.6|88216.6|88261.9|88211.9|88266.7|88216.7|88260.6|88210.6|35
1650271040000|2022-04-18 08:37:20|88262.2|88212.2|88265.4|88215.4|88266.5|88216.5|88261|88211|38
1650271050000|2022-04-18 08:37:30|88265.8|88215.8|88277.1|88227.1|88277.1|88227.1|88261.8|88211.8|35
1650271060000|2022-04-18 08:37:40|88276.4|88226.4|88272.7|88222.7|88276.6|88226.6|88270.9|88220.9|33
1650271070000|2022-04-18 08:37:50|88272.3|88222.3|88273.1|88223.1|88276.1|88226.1|88271.6|88221.6|40
1650271080000|2022-04-18 08:38:00|88273.4|88223.4|88267.7|88217.7|88273.4|88223.4|88266.1|88216.1|46
1650271090000|2022-04-18 08:38:10|88267.5|88217.5|88263.6|88213.6|88267.7|88217.7|88263.6|88213.6|29
1650271100000|2022-04-18 08:38:20|88264.6|88214.6|88263.9|88213.9|88265.1|88215.1|88261.7|88211.7|28
1650271110000|2022-04-18 08:38:30|88262.7|88212.7|88262.7|88212.7|88263.6|88213.6|88262.1|88212.1|17
1650271120000|2022-04-18 08:38:40|88263.1|88213.1|88258|88208|88263.1|88213.1|88255.9|88205.9|36
1650271130000|2022-04-18 08:38:50|88257.2|88207.2|88258.1|88208.1|88258.9|88208.9|88257.1|88207.1|23
1650271140000|2022-04-18 08:39:00|88257.7|88207.7|88262.1|88212.1|88263|88213|88257.7|88207.7|44
1650271150000|2022-04-18 08:39:10|88261.3|88211.3|88262.4|88212.4|88262.8|88212.8|88261.3|88211.3|18
1650271160000|2022-04-18 08:39:20|88261.8|88211.8|88260.9|88210.9|88262.9|88212.9|88260.9|88210.9|20
1650271170000|2022-04-18 08:39:30|88260.6|88210.6|88259.1|88209.1|88260.6|88220.4|88245.4|88208.3|12
1650271180000|2022-04-18 08:39:40|88258.9|88208.9|88259.2|88209.2|88259.9|88209.9|88258.3|88208.3|15
1650271190000|2022-04-18 08:39:50|88258.9|88208.9|88263.1|88213.1|88263.1|88213.1|88258.9|88208.9|11
1650271200000|2022-04-18 08:40:00|88262.7|88212.7|88260.1|88210.1|88262.7|88212.7|88260|88210|22
1650271210000|2022-04-18 08:40:10|88260|88210|88261.3|88211.3|88263.3|88213.3|88259.7|88209.7|15
1650271220000|2022-04-18 08:40:20|88261|88211|88254.6|88204.6|88261|88211|88254.6|88204.6|33
1650271230000|2022-04-18 08:40:30|88254.7|88204.7|88261.4|88211.4|88262.7|88223.1|88248.1|88204.1|32
1650271240000|2022-04-18 08:40:40|88261.8|88211.8|88261|88211|88262.5|88212.5|88259.8|88209.8|25
1650271250000|2022-04-18 08:40:50|88261.1|88211.1|88262.1|88212.1|88265.6|88224.6|88249.3|88210.3|18
1650271260000|2022-04-18 08:41:00|88263.1|88213.1|88262.3|88212.3|88265.7|88215.7|88262.3|88212.3|31
1650271270000|2022-04-18 08:41:10|88262.8|88212.8|88262.9|88212.9|88263.5|88213.5|88262.2|88212.2|20
1650271280000|2022-04-18 08:41:20|88263|88213|88264.1|88214.1|88264.2|88214.2|88263|88213|14
1650271290000|2022-04-18 08:41:30|88264|88214|88263.9|88213.9|88265.5|88215.5|88263.2|88213.2|22
1650271300000|2022-04-18 08:41:40|88264.4|88214.4|88264.3|88214.3|88264.4|88214.4|88263.7|88213.7|6
1650271310000|2022-04-18 08:41:50|88263.5|88213.5|88263.3|88213.3|88263.6|88226.4|88250.3|88212.4|16
1650271320000|2022-04-18 08:42:00|88263.4|88213.4|88268.6|88218.6|88270.6|88231.6|88250.6|88212.3|27
1650271330000|2022-04-18 08:42:10|88268.4|88218.4|88267.7|88217.7|88270.6|88220.6|88267.7|88217.7|38
1650271340000|2022-04-18 08:42:20|88267.2|88217.2|88268.5|88218.5|88270.3|88220.3|88267.2|88217.2|24
1650271350000|2022-04-18 08:42:30|88268.9|88218.9|88268.8|88218.8|88269.7|88219.7|88267.1|88217.1|34
1650271360000|2022-04-18 08:42:40|88268.7|88218.7|88269.3|88219.3|88270.1|88220.1|88266.1|88216.1|31
1650271370000|2022-04-18 08:42:50|88269.4|88219.4|88269.7|88219.7|88269.9|88219.9|88267.6|88217.6|20
1650271380000|2022-04-18 08:43:00|88269.2|88219.2|88270.1|88220.1|88270.1|88220.1|88268.5|88218.5|12
1650271390000|2022-04-18 08:43:10|88269.8|88219.8|88267.9|88217.9|88269.8|88219.8|88267.9|88217.9|10
1650271400000|2022-04-18 08:43:20|88268.8|88218.8|88270.9|88220.9|88270.9|88231.7|88255.1|88215.8|40
1650271410000|2022-04-18 08:43:30|88272|88222|88269.9|88219.9|88273.9|88232.2|88256.9|88219.2|20
1650271420000|2022-04-18 08:43:40|88269.7|88219.7|88258|88233|88269.7|88233.4|88255.9|88218.5|24
1650271430000|2022-04-18 08:43:50|88258.2|88233.2|88268.5|88218.5|88271.2|88233.2|88257.9|88217.5|26
1650271440000|2022-04-18 08:44:00|88268.6|88218.6|88274.7|88224.7|88276.7|88226.7|88268.6|88218.6|26
1650271450000|2022-04-18 08:44:10|88275.1|88225.1|88275.3|88225.3|88276.4|88226.4|88274.2|88224.2|23
1650271460000|2022-04-18 08:44:20|88275.2|88225.2|88275.5|88225.5|88276.1|88226.1|88275|88225|21
1650271470000|2022-04-18 08:44:30|88275.6|88225.6|88274.9|88224.9|88276.3|88226.3|88274.5|88224.5|17
1650271480000|2022-04-18 08:44:40|88275|88225|88263.9|88238.9|88276.1|88238.9|88259.8|88224.5|10
1650271490000|2022-04-18 08:44:50|88277|88227|88254.9|88229.9|88277|88233.9|88253|88215.7|27
1650271500000|2022-04-18 08:45:00|88254.5|88229.5|88271.9|88221.9|88272.2|88233.7|88252.9|88215.1|25
1650271510000|2022-04-18 08:45:10|88267.4|88217.4|88270|88220|88271.9|88233.3|88254.5|88216.7|22
1650271520000|2022-04-18 08:45:20|88270.8|88220.8|88271.8|88221.8|88271.9|88221.9|88269.6|88219.6|19
1650271530000|2022-04-18 08:45:30|88272.4|88222.4|88272.4|88222.4|88273.4|88235.4|88260.4|88219.4|10
1650271540000|2022-04-18 08:45:40|88271.8|88221.8|88270.5|88220.5|88272.2|88222.2|88270.5|88220.5|17
1650271550000|2022-04-18 08:45:50|88270.9|88220.9|88265.9|88215.9|88270.9|88230.6|88253.2|88214.8|25
1650271560000|2022-04-18 08:46:00|88265.6|88215.6|88265.6|88215.6|88268.4|88230.5|88250.6|88213.9|33
1650271570000|2022-04-18 08:46:10|88265.3|88215.3|88261.1|88211.1|88266.8|88216.8|88261.1|88211.1|30
1650271580000|2022-04-18 08:46:20|88261.6|88211.6|88248.5|88223.5|88262.2|88225.8|88247.8|88210.8|36
1650271590000|2022-04-18 08:46:30|88259.1|88209.1|88258.3|88208.3|88260.2|88210.2|88257.6|88207.6|20
1650271600000|2022-04-18 08:46:40|88258.2|88208.2|88262.2|88212.2|88264.8|88214.8|88257.2|88207.2|26
1650271610000|2022-04-18 08:46:50|88262.1|88212.1|88261.6|88211.6|88262.1|88212.1|88258.9|88208.9|16
1650271620000|2022-04-18 08:47:00|88259.5|88209.5|88264.6|88214.6|88265.5|88224.6|88248.3|88209.5|21
1650271630000|2022-04-18 08:47:10|88264.5|88214.5|88265.3|88215.3|88266.2|88216.2|88264.5|88214.5|22
1650271640000|2022-04-18 08:47:20|88264.5|88214.5|88263.8|88213.8|88264.8|88214.8|88263.5|88213.5|24
1650271650000|2022-04-18 08:47:30|88263.9|88213.9|88263.8|88213.8|88267.3|88225.4|88250.4|88213.2|24
1650271660000|2022-04-18 08:47:40|88264|88214|88264.4|88214.4|88264.4|88214.4|88262.5|88212.5|10
1650271670000|2022-04-18 08:47:50|88264.5|88214.5|88263.5|88213.5|88265|88215|88263.1|88213.1|14
1650271680000|2022-04-18 08:48:00|88263.4|88213.4|88263.4|88213.4|88263.8|88213.8|88262.6|88212.6|14
1650271690000|2022-04-18 08:48:10|88262.4|88212.4|88255.8|88205.8|88263.6|88219.5|88238.2|88200.6|26
1650271700000|2022-04-18 08:48:20|88256|88206|88258.6|88208.6|88258.9|88221.1|88243.5|88206|23
1650271710000|2022-04-18 08:48:30|88250.5|88225.5|88264.6|88214.6|88265.5|88227.4|88247.8|88211.1|29
1650271720000|2022-04-18 08:48:40|88264.3|88214.3|88259.6|88209.6|88264.3|88222.1|88247|88207.5|26
1650271730000|2022-04-18 08:48:50|88259.5|88209.5|88257.9|88207.9|88262.1|88221.2|88245|88207.8|39
1650271740000|2022-04-18 08:49:00|88257.4|88207.4|88260.1|88210.1|88260.9|88210.9|88257.4|88207.4|31
1650271750000|2022-04-18 08:49:10|88260.2|88210.2|88262.8|88212.8|88263.5|88213.5|88259.3|88209.3|42
1650271760000|2022-04-18 08:49:20|88263.7|88213.7|88257.7|88207.7|88264.9|88214.9|88254.8|88204.8|39
1650271770000|2022-04-18 08:49:30|88258.7|88208.7|88258.2|88208.2|88259.9|88209.9|88257.3|88207.3|23
1650271780000|2022-04-18 08:49:40|88257.7|88207.7|88260|88210|88260.5|88210.5|88257.7|88207.7|12
1650271790000|2022-04-18 08:49:50|88259.8|88209.8|88261.8|88211.8|88264.2|88214.2|88258.4|88208.4|26
1650271800000|2022-04-18 08:50:00|88260.9|88210.9|88261|88211|88264|88224.8|88245.9|88207.6|38
1650271810000|2022-04-18 08:50:10|88261.6|88211.6|88260.6|88210.6|88261.7|88211.7|88260.4|88210.4|12
1650271820000|2022-04-18 08:50:20|88260.7|88210.7|88255.8|88205.8|88261.9|88220.4|88245.1|88205.4|22
1650271830000|2022-04-18 08:50:30|88254.7|88204.7|88256.9|88206.9|88259.1|88216.8|88240.9|88204.7|33
1650271840000|2022-04-18 08:50:40|88257.1|88207.1|88256.7|88206.7|88257.5|88207.5|88256.7|88206.7|9
1650271850000|2022-04-18 08:50:50|88257.1|88207.1|88257.9|88207.9|88258.3|88208.3|88256|88206|19
1650271860000|2022-04-18 08:51:00|88257.6|88207.6|88252.2|88202.2|88258.4|88216.2|88241.2|88201.2|28
1650271870000|2022-04-18 08:51:10|88252.1|88202.1|88254.4|88204.4|88255.6|88205.6|88251.3|88201.3|23
1650271880000|2022-04-18 08:51:20|88254.6|88204.6|88254.3|88204.3|88255.1|88205.1|88253.3|88203.3|12
1650271890000|2022-04-18 08:51:30|88253.1|88203.1|88260.3|88210.3|88261.3|88211.3|88252.8|88202.8|29
1650271900000|2022-04-18 08:51:40|88260.4|88210.4|88255.2|88205.2|88260.4|88210.4|88255.2|88205.2|38
1650271910000|2022-04-18 08:51:50|88256.4|88206.4|88258.7|88208.7|88259.3|88209.3|88255.7|88205.7|24
1650271920000|2022-04-18 08:52:00|88258.6|88208.6|88256|88206|88259.3|88209.3|88254.6|88204.6|41
1650271930000|2022-04-18 08:52:10|88255.8|88205.8|88255.3|88205.3|88256.1|88206.1|88252.8|88202.8|19
1650271940000|2022-04-18 08:52:20|88255.8|88205.8|88257|88207|88257.5|88218.9|88238.4|88200.9|21
1650271950000|2022-04-18 08:52:30|88256.5|88206.5|88256.4|88206.4|88257.2|88219.2|88241.4|88203.2|46
1650271960000|2022-04-18 08:52:40|88256.2|88206.2|88258.2|88208.2|88259.1|88209.1|88254.7|88204.7|43
1650271970000|2022-04-18 08:52:50|88258.3|88208.3|88256.7|88206.7|88258.3|88208.3|88255.3|88205.3|49
1650271980000|2022-04-18 08:53:00|88256.5|88206.5|88258|88208|88258.9|88221.2|88244.4|88204.8|48
1650271990000|2022-04-18 08:53:10|88258.3|88208.3|88257|88207|88259.8|88209.8|88254.2|88204.2|47
1650272000000|2022-04-18 08:53:20|88256.7|88206.7|88258.5|88208.5|88258.5|88208.5|88255.7|88205.7|27
1650272010000|2022-04-18 08:53:30|88255.9|88205.9|88255.8|88205.8|88257.4|88207.4|88254.8|88204.8|21
1650272020000|2022-04-18 08:53:40|88255|88205|88256.4|88206.4|88258.1|88208.1|88254.1|88204.1|16
1650272030000|2022-04-18 08:53:50|88256.5|88206.5|88255.1|88205.1|88258|88208|88255.1|88205.1|20
1650272040000|2022-04-18 08:54:00|88255.2|88205.2|88257.5|88207.5|88257.5|88218.3|88243.1|88205.1|23
1650272050000|2022-04-18 08:54:10|88256.3|88206.3|88258.6|88208.6|88259.2|88209.2|88256.3|88206.3|42
1650272060000|2022-04-18 08:54:20|88259.3|88209.3|88261.8|88211.8|88261.8|88211.8|88259|88209|38
1650272070000|2022-04-18 08:54:30|88261.6|88211.6|88263.3|88213.3|88264.4|88214.4|88261.6|88211.6|20
1650272080000|2022-04-18 08:54:40|88263.2|88213.2|88264.5|88214.5|88264.5|88214.5|88261.7|88211.7|23
1650272090000|2022-04-18 08:54:50|88264.8|88214.8|88263.2|88213.2|88264.8|88214.8|88263|88213|17
1650272100000|2022-04-18 08:55:00|88263|88213|88264.8|88214.8|88266.8|88216.8|88262.9|88212.9|34
1650272110000|2022-04-18 08:55:10|88265.2|88215.2|88263.5|88213.5|88265.8|88215.8|88262.7|88212.7|29
1650272120000|2022-04-18 08:55:20|88263.4|88213.4|88263.9|88213.9|88264.4|88214.4|88261.7|88211.7|33
1650272130000|2022-04-18 08:55:30|88263.7|88213.7|88264.8|88214.8|88266.3|88216.3|88261.5|88211.5|30
1650272140000|2022-04-18 08:55:40|88264.6|88214.6|88263.5|88213.5|88265.1|88215.1|88263.5|88213.5|15
1650272150000|2022-04-18 08:55:50|88263.9|88213.9|88267.4|88217.4|88268.6|88218.6|88263.9|88213.9|30
1650272160000|2022-04-18 08:56:00|88267.1|88217.1|88268.3|88218.3|88268.7|88218.7|88267|88217|21
1650272170000|2022-04-18 08:56:10|88267.4|88217.4|88269.3|88219.3|88269.3|88219.3|88267.4|88217.4|13
1650272180000|2022-04-18 08:56:20|88269.1|88219.1|88273|88223|88278|88234.4|88259.4|88219.1|31
1650272190000|2022-04-18 08:56:30|88274.4|88224.4|88272.6|88222.6|88274.6|88224.6|88271.8|88221.8|21
1650272200000|2022-04-18 08:56:40|88272.8|88222.8|88272.4|88222.4|88273.4|88223.4|88271.7|88221.7|11
1650272210000|2022-04-18 08:56:50|88271.9|88221.9|88275.5|88225.5|88275.5|88225.5|88271.7|88221.7|20
1650272220000|2022-04-18 08:57:00|88274.8|88224.8|88276.4|88226.4|88276.4|88226.4|88273.1|88223.1|25
1650272230000|2022-04-18 08:57:10|88276.2|88226.2|88275.7|88225.7|88276.8|88226.8|88275.2|88225.2|17
1650272240000|2022-04-18 08:57:20|88276|88226|88276.7|88226.7|88277.3|88227.3|88275.2|88225.2|20
1650272250000|2022-04-18 08:57:30|88276.4|88226.4|88270.7|88220.7|88276.4|88226.4|88268.8|88218.8|46
1650272260000|2022-04-18 08:57:40|88270.9|88220.9|88271.1|88221.1|88271.3|88221.3|88269.8|88219.8|17
1650272270000|2022-04-18 08:57:50|88270.7|88220.7|88272.2|88222.2|88272.2|88222.2|88270|88220|12
1650272280000|2022-04-18 08:58:00|88272.8|88222.8|88281.7|88231.7|88281.7|88240.4|88261.8|88222.8|42
1650272290000|2022-04-18 08:58:10|88280.7|88230.7|88282.2|88232.2|88282.6|88232.6|88279.3|88229.3|32
1650272300000|2022-04-18 08:58:20|88282.4|88232.4|88269.2|88244.2|88283.7|88244.2|88269.1|88229.6|33
1650272310000|2022-04-18 08:58:30|88269.1|88244.1|88281.7|88231.7|88283.3|88244.6|88269.1|88231.6|24
1650272320000|2022-04-18 08:58:40|88281.9|88231.9|88281.9|88231.9|88282.4|88232.4|88280.3|88230.3|22
1650272330000|2022-04-18 08:58:50|88281.6|88231.6|88278.1|88228.1|88283|88233|88278.1|88228.1|23
1650272340000|2022-04-18 08:59:00|88281.1|88231.1|88280.8|88230.8|88282.6|88243.5|88267.7|88229.8|29
1650272350000|2022-04-18 08:59:10|88281.3|88231.3|88279.6|88229.6|88282.2|88232.2|88279.6|88229.6|25
1650272360000|2022-04-18 08:59:20|88279.4|88229.4|88279.9|88229.9|88282.9|88232.9|88278.8|88228.8|33
1650272370000|2022-04-18 08:59:30|88280.2|88230.2|88281.8|88231.8|88282.6|88232.6|88279.4|88229.4|44
1650272380000|2022-04-18 08:59:40|88281.4|88231.4|88280.9|88230.9|88283.5|88233.5|88279.8|88229.8|23
1650272390000|2022-04-18 08:59:50|88281.7|88231.7|88273.4|88223.4|88282.9|88234.8|88259.7|88221.3|49
1650272400000|2022-04-18 09:00:00|88273|88223|88268.9|88218.9|88273|88223|88266.3|88216.3|34
1650272410000|2022-04-18 09:00:10|88269.2|88219.2|88268.1|88218.1|88269.4|88219.4|88267.9|88217.9|32
1650272420000|2022-04-18 09:00:20|88267.7|88217.7|88267|88217|88269.4|88219.4|88267|88217|28
1650272430000|2022-04-18 09:00:30|88268.3|88218.3|88257.1|88232.1|88268.3|88232.7|88254.9|88216.7|32
1650272440000|2022-04-18 09:00:40|88256.4|88231.4|88259.2|88234.2|88260.2|88235.2|88256|88231|37
1650272450000|2022-04-18 09:00:50|88258.8|88233.8|88267.8|88217.8|88269.6|88233.8|88255.2|88217.8|37
1650272460000|2022-04-18 09:01:00|88268|88218|88250.8|88225.8|88269.1|88230.6|88250.8|88218|56
1650272470000|2022-04-18 09:01:10|88250.5|88225.5|88253|88228|88253.5|88228.5|88250.3|88225.3|30
1650272480000|2022-04-18 09:01:20|88253.4|88228.4|88252.6|88227.6|88253.7|88228.7|88252.1|88227.1|18
1650272490000|2022-04-18 09:01:30|88252.5|88227.5|88263.2|88213.2|88264.7|88227.7|88252|88212.8|25
1650272500000|2022-04-18 09:01:40|88264.7|88214.7|88258.9|88208.9|88264.7|88214.7|88258.2|88208.2|30
1650272510000|2022-04-18 09:01:50|88258.3|88208.3|88263.8|88213.8|88264.6|88214.6|88258.3|88208.3|36
1650272520000|2022-04-18 09:02:00|88263.6|88213.6|88262|88212|88263.6|88213.6|88261.7|88211.7|25
1650272530000|2022-04-18 09:02:10|88261.6|88211.6|88260.3|88210.3|88266.3|88216.3|88258.5|88208.5|26
1650272540000|2022-04-18 09:02:20|88259.9|88209.9|88262|88212|88262.9|88212.9|88259.6|88209.6|26
1650272550000|2022-04-18 09:02:30|88261.8|88211.8|88260|88210|88261.8|88211.8|88260|88210|20
1650272560000|2022-04-18 09:02:40|88259.9|88209.9|88256.9|88206.9|88260.3|88210.3|88256.9|88206.9|26
1650272570000|2022-04-18 09:02:50|88256.7|88206.7|88258|88208|88260.2|88210.2|88256|88206|20
1650272580000|2022-04-18 09:03:00|88256.6|88206.6|88252.4|88202.4|88256.8|88206.8|88251.9|88201.9|30
1650272590000|2022-04-18 09:03:10|88251.5|88201.5|88252.9|88202.9|88253.7|88203.7|88251.3|88201.3|16
1650272600000|2022-04-18 09:03:20|88252|88202|88239.6|88189.6|88252|88202|88223.5|88186.1|39
1650272610000|2022-04-18 09:03:30|88240.2|88190.2|88244.7|88194.7|88249.5|88204|88229|88189.9|35
1650272620000|2022-04-18 09:03:40|88245.5|88195.5|88246|88196|88247.4|88197.4|88244.1|88194.1|27
1650272630000|2022-04-18 09:03:50|88245.8|88195.8|88246.2|88196.2|88248|88198|88245.5|88195.5|9
1650272640000|2022-04-18 09:04:00|88246.6|88196.6|88246.3|88196.3|88249.2|88199.2|88244.2|88194.2|22
1650272650000|2022-04-18 09:04:10|88248|88198|88247.7|88197.7|88248|88198|88244.5|88194.5|18
1650272660000|2022-04-18 09:04:20|88248.1|88198.1|88245.3|88195.3|88249.8|88209.3|88233.3|88194.5|42
1650272670000|2022-04-18 09:04:30|88245.6|88195.6|88243.9|88193.9|88247.8|88197.8|88243.9|88193.9|33
1650272680000|2022-04-18 09:04:40|88244|88194|88247|88197|88247.1|88197.1|88243.2|88193.2|17
1650272690000|2022-04-18 09:04:50|88246.4|88196.4|88246.1|88196.1|88247.5|88210.9|88233.8|88194.7|23
1650272700000|2022-04-18 09:05:00|88246.5|88196.5|88242|88192|88249.2|88199.2|88240.9|88190.9|36
1650272710000|2022-04-18 09:05:10|88241.5|88191.5|88242.1|88192.1|88243.1|88193.1|88239.6|88189.6|23
1650272720000|2022-04-18 09:05:20|88240.1|88190.1|88236.1|88186.1|88241.3|88191.3|88230.6|88180.6|34
1650272730000|2022-04-18 09:05:30|88236.3|88186.3|88236.9|88186.9|88237.4|88187.4|88235.3|88185.3|20
1650272740000|2022-04-18 09:05:40|88236.2|88186.2|88237.6|88187.6|88237.9|88187.9|88235.2|88185.2|21
1650272750000|2022-04-18 09:05:50|88238.2|88188.2|88243.2|88193.2|88243.2|88193.2|88236.5|88186.5|20
1650272760000|2022-04-18 09:06:00|88229.6|88204.6|88224.7|88199.7|88243.1|88204.6|88224.7|88185.6|41
1650272770000|2022-04-18 09:06:10|88224.3|88199.3|88242.2|88192.2|88242.2|88202.9|88224.3|88189.6|14
1650272780000|2022-04-18 09:06:20|88240.1|88190.1|88236|88186|88241.3|88191.3|88236|88186|18
1650272790000|2022-04-18 09:06:30|88221.3|88196.3|88232.5|88182.5|88236.5|88199.1|88220.5|88182|29
1650272800000|2022-04-18 09:06:40|88232.1|88182.1|88231.8|88181.8|88232.5|88182.5|88227.8|88177.8|29
1650272810000|2022-04-18 09:06:50|88231.4|88181.4|88231.7|88181.7|88233|88183|88229.9|88179.9|16
1650272820000|2022-04-18 09:07:00|88231|88181|88234.2|88184.2|88235.7|88185.7|88229.8|88179.8|41
1650272830000|2022-04-18 09:07:10|88234|88184|88228.3|88178.3|88240.4|88190.4|88226.6|88176.6|43
1650272840000|2022-04-18 09:07:20|88227.8|88177.8|88228.6|88178.6|88231.6|88181.6|88225.5|88175.5|23
1650272850000|2022-04-18 09:07:30|88228.7|88178.7|88228.7|88178.7|88229.9|88179.9|88227.9|88177.9|25
1650272860000|2022-04-18 09:07:40|88227.9|88177.9|88226.2|88176.2|88229.4|88179.4|88226.2|88176.2|19
1650272870000|2022-04-18 09:07:50|88226.8|88176.8|88215.8|88190.8|88228.7|88190.8|88212.2|88173.7|32
1650272880000|2022-04-18 09:08:00|88213.8|88188.8|88216.9|88166.9|88232|88189|88205.3|88166.7|43
1650272890000|2022-04-18 09:08:10|88217.4|88167.4|88209.2|88184.2|88218.5|88185.1|88204.7|88164.2|27
1650272900000|2022-04-18 09:08:20|88211.8|88186.8|88225.5|88175.5|88227.6|88186.9|88209.5|88170.1|22
1650272910000|2022-04-18 09:08:30|88222.9|88172.9|88217.5|88167.5|88222.9|88172.9|88217.2|88167.2|38
1650272920000|2022-04-18 09:08:40|88217.8|88167.8|88220|88170|88220.8|88170.8|88216.9|88166.9|23
1650272930000|2022-04-18 09:08:50|88219.9|88169.9|88215.6|88165.6|88221.9|88171.9|88215.6|88165.6|18
1650272940000|2022-04-18 09:09:00|88216.6|88166.6|88220.8|88170.8|88221.4|88171.4|88216.3|88166.3|23
1650272950000|2022-04-18 09:09:10|88216.8|88166.8|88219.5|88169.5|88221.8|88171.8|88214.1|88164.1|14
1650272960000|2022-04-18 09:09:20|88215.2|88165.2|88206.5|88156.5|88219|88169.7|88192.2|88154.9|36
1650272970000|2022-04-18 09:09:30|88206.6|88156.6|88213.2|88163.2|88214.6|88164.6|88204.5|88154.5|30
1650272980000|2022-04-18 09:09:40|88213.4|88163.4|88218.8|88168.8|88223.1|88173.1|88206.5|88156.5|47
1650272990000|2022-04-18 09:09:50|88218|88168|88217.8|88167.8|88221.9|88180.8|88203.9|88165.8|50
1650273000000|2022-04-18 09:10:00|88217.3|88167.3|88217.4|88167.4|88218.7|88168.7|88205.5|88155.5|41
1650273010000|2022-04-18 09:10:10|88213.4|88163.4|88227.7|88177.7|88227.7|88186.3|88207.7|88162.8|48
1650273020000|2022-04-18 09:10:20|88232|88182|88221.5|88171.5|88232|88182|88221.5|88171.5|13
1650273030000|2022-04-18 09:10:30|88222.3|88172.3|88216.7|88166.7|88225.4|88175.4|88216.7|88166.7|45
1650273040000|2022-04-18 09:10:40|88216.1|88166.1|88217.7|88167.7|88218.7|88168.7|88211.6|88161.6|31
1650273050000|2022-04-18 09:10:50|88217.2|88167.2|88198.9|88173.9|88217.2|88176.3|88198.8|88163.2|33
1650273060000|2022-04-18 09:11:00|88199.2|88174.2|88211.5|88161.5|88212.8|88174.4|88196.3|88159.3|34
1650273070000|2022-04-18 09:11:10|88211.4|88161.4|88201.6|88176.6|88214.2|88180.6|88198.9|88161.4|29
1650273080000|2022-04-18 09:11:20|88201.4|88176.4|88203.3|88178.3|88205.1|88180.1|88199.9|88174.9|13
1650273090000|2022-04-18 09:11:30|88202|88177|88223.2|88173.2|88225|88177.8|88202|88164.6|29
1650273100000|2022-04-18 09:11:40|88212.7|88187.7|88222.4|88172.4|88229.9|88187.7|88211.8|88171.9|22
1650273110000|2022-04-18 09:11:50|88222.3|88172.3|88205.6|88180.6|88222.3|88183.6|88205.2|88168.6|48
1650273120000|2022-04-18 09:12:00|88207.7|88182.7|88222.4|88172.4|88223.6|88184.6|88207.4|88170.7|52
1650273130000|2022-04-18 09:12:10|88223.7|88173.7|88221.5|88171.5|88223.7|88173.7|88219.6|88169.6|35
1650273140000|2022-04-18 09:12:20|88221.6|88171.6|88221.7|88171.7|88223.3|88173.3|88221.1|88171.1|32
1650273150000|2022-04-18 09:12:30|88222|88172|88220.7|88170.7|88222|88183.5|88204.9|88168.8|41
1650273160000|2022-04-18 09:12:40|88219.8|88169.8|88209|88184|88221|88185.2|88205.6|88167.8|35
1650273170000|2022-04-18 09:12:50|88209.7|88184.7|88226.3|88176.3|88227.2|88186|88208|88175.1|37
1650273180000|2022-04-18 09:13:00|88226.2|88176.2|88229.5|88179.5|88231.4|88181.4|88226.2|88176.2|34
1650273190000|2022-04-18 09:13:10|88232.1|88182.1|88229.2|88179.2|88232.1|88182.1|88229.2|88179.2|13
1650273200000|2022-04-18 09:13:20|88230.2|88180.2|88229.7|88179.7|88231.3|88181.3|88229.6|88179.6|20
1650273210000|2022-04-18 09:13:30|88230.9|88180.9|88235|88185|88236.5|88194.2|88219.2|88179|34
1650273220000|2022-04-18 09:13:40|88234.8|88184.8|88234.3|88184.3|88239.3|88201.3|88221.4|88182.9|30
1650273230000|2022-04-18 09:13:50|88234.4|88184.4|88221.8|88196.8|88236.5|88196.9|88220.4|88184.4|18
1650273240000|2022-04-18 09:14:00|88222.7|88197.7|88233.4|88183.4|88236.5|88197.7|88220.3|88181|36
1650273250000|2022-04-18 09:14:10|88239.3|88189.3|88233.6|88183.6|88239.7|88189.7|88233.3|88183.3|16
1650273260000|2022-04-18 09:14:20|88233.7|88183.7|88234|88184|88236.1|88196.5|88220.5|88182.8|13
1650273270000|2022-04-18 09:14:30|88234.9|88184.9|88235.3|88185.3|88237.2|88187.2|88234.6|88184.6|26
1650273280000|2022-04-18 09:14:40|88235.6|88185.6|88226.4|88201.4|88241.8|88201.4|88224.8|88185|17
1650273290000|2022-04-18 09:14:50|88225.2|88200.2|88240.9|88190.9|88241.1|88202.9|88225|88189.4|21
1650273300000|2022-04-18 09:15:00|88240.5|88190.5|88243.5|88193.5|88247.5|88197.5|88240.5|88190.5|20
1650273310000|2022-04-18 09:15:10|88243.3|88193.3|88242.6|88192.6|88244.1|88205.5|88226.7|88189.3|23
1650273320000|2022-04-18 09:15:20|88242.7|88192.7|88228.9|88203.9|88242.7|88204.7|88227.8|88188.3|21
1650273330000|2022-04-18 09:15:30|88229.2|88204.2|88227.9|88202.9|88229.3|88204.3|88227.7|88202.7|15
1650273340000|2022-04-18 09:15:40|88228.1|88203.1|88227.4|88202.4|88229|88204|88227.1|88202.1|9
1650273350000|2022-04-18 09:15:50|88227.7|88202.7|88229.2|88204.2|88229.2|88204.2|88227.3|88202.3|7
1650273360000|2022-04-18 09:16:00|88241.7|88191.7|88239|88189|88243.1|88193.1|88238.4|88188.4|16
1650273370000|2022-04-18 09:16:10|88242.1|88192.1|88241.3|88191.3|88243.7|88193.7|88239.8|88189.8|17
1650273380000|2022-04-18 09:16:20|88241.4|88191.4|88243|88193|88245|88195|88241.4|88191.4|13
1650273390000|2022-04-18 09:16:30|88242.8|88192.8|88242.7|88192.7|88245.5|88195.5|88242.7|88192.7|4
1650273400000|2022-04-18 09:16:40|88242.8|88192.8|88230.3|88205.3|88244.3|88205.3|88229.4|88191.7|17
1650273410000|2022-04-18 09:16:50|88230.5|88205.5|88242.4|88192.4|88243.7|88205.5|88230.5|88191.8|14
1650273420000|2022-04-18 09:17:00|88244|88194|88243.9|88193.9|88244.9|88206.4|88229|88193.5|12
1650273430000|2022-04-18 09:17:10|88243.7|88193.7|88243.9|88193.9|88245.1|88195.1|88243.1|88193.1|10
1650273440000|2022-04-18 09:17:20|88243.7|88193.7|88246.3|88196.3|88251.5|88201.5|88242.8|88192.8|16
1650273450000|2022-04-18 09:17:30|88246.5|88196.5|88249.5|88199.5|88251.2|88201.2|88246.4|88196.4|9
1650273460000|2022-04-18 09:17:40|88249.3|88199.3|88229.8|88204.8|88249.3|88206.3|88229.7|88192.1|18
1650273470000|2022-04-18 09:17:50|88231.3|88206.3|88230.5|88205.5|88244.3|88206.3|88229.9|88192.3|16
1650273480000|2022-04-18 09:18:00|88230.2|88205.2|88229.7|88204.7|88230.2|88205.2|88229.1|88204.1|13
1650273490000|2022-04-18 09:18:10|88231.1|88206.1|88243.1|88193.1|88243.6|88207.2|88230.1|88192.1|13
1650273500000|2022-04-18 09:18:20|88243.8|88193.8|88233.3|88208.3|88243.8|88208.3|88231|88193.8|12
1650273510000|2022-04-18 09:18:30|88234.5|88209.5|88248.1|88198.1|88248.1|88210.2|88231.7|88196.2|17
1650273520000|2022-04-18 09:18:40|88247.5|88197.5|88233.3|88208.3|88250.2|88208.9|88232.4|88196.6|12
1650273530000|2022-04-18 09:18:50|88233.4|88208.4|88235.5|88210.5|88235.5|88210.5|88233.1|88208.1|19
1650273540000|2022-04-18 09:19:00|88236.6|88211.6|88241|88216|88250.8|88216.5|88234.6|88199.7|36
1650273550000|2022-04-18 09:19:10|88240.9|88215.9|88258.8|88208.8|88259.9|88216.4|88240.9|88203.1|35
1650273560000|2022-04-18 09:19:20|88258.7|88208.7|88247.7|88222.7|88259.9|88223.5|88247.7|88207.8|15
1650273570000|2022-04-18 09:19:30|88247.4|88222.4|88261.6|88211.6|88261.6|88222.4|88247.1|88210.1|19
1650273580000|2022-04-18 09:19:40|88261.5|88211.5|88260.4|88210.4|88261.9|88211.9|88259.9|88209.9|14
1650273590000|2022-04-18 09:19:50|88260.8|88210.8|88244.8|88219.8|88260.8|88220.1|88243.8|88205|28
1650273600000|2022-04-18 09:20:00|88245.3|88220.3|88245.3|88220.3|88246.7|88221.7|88244.7|88219.7|15
1650273610000|2022-04-18 09:20:10|88245.5|88220.5|88247.4|88197.4|88256.5|88220.5|88235.4|88196.6|31
1650273620000|2022-04-18 09:20:20|88247.5|88197.5|88247.2|88197.2|88247.8|88210.1|88233.2|88196.8|32
1650273630000|2022-04-18 09:20:30|88247.3|88197.3|88236.2|88211.2|88248.8|88211.2|88236.2|88196.4|11
1650273640000|2022-04-18 09:20:40|88235.5|88210.5|88231.2|88206.2|88249.1|88210.5|88231.2|88192.9|24
1650273650000|2022-04-18 09:20:50|88231|88206|88233.4|88208.4|88235|88210|88230.9|88205.9|25
1650273660000|2022-04-18 09:21:00|88233.8|88208.8|88235.4|88210.4|88235.4|88210.4|88232.4|88207.4|26
1650273670000|2022-04-18 09:21:10|88235.2|88210.2|88235.9|88210.9|88235.9|88210.9|88234.7|88209.7|14
1650273680000|2022-04-18 09:21:20|88237.6|88212.6|88233.3|88208.3|88237.6|88212.6|88233.3|88208.3|20
1650273690000|2022-04-18 09:21:30|88233.5|88208.5|88233.6|88208.6|88235.8|88210.8|88233.5|88208.5|19
1650273700000|2022-04-18 09:21:40|88232.7|88207.7|88236.8|88211.8|88248.6|88212.1|88232.5|88197.5|23
1650273710000|2022-04-18 09:21:50|88235.6|88210.6|88251|88201|88251|88213.5|88235.4|88201|16
1650273720000|2022-04-18 09:22:00|88250.3|88200.3|88252.5|88202.5|88253.9|88203.9|88248|88198|23
1650273730000|2022-04-18 09:22:10|88251.8|88201.8|88295.9|88245.9|88297.2|88254.5|88249.9|88200.2|35
1650273740000|2022-04-18 09:22:20|88295.4|88245.4|88293.3|88243.3|88295.4|88245.4|88291.7|88241.7|26
1650273750000|2022-04-18 09:22:30|88294.4|88244.4|88293|88243|88297.2|88247.2|88292.1|88242.1|15
1650273760000|2022-04-18 09:22:40|88293.2|88243.2|88305.3|88255.3|88308|88258|88293.2|88243.2|26
1650273770000|2022-04-18 09:22:50|88308.6|88258.6|88316|88266|88321.9|88283.6|88303|88253|41
1650273780000|2022-04-18 09:23:00|88316.1|88266.1|88294.1|88244.1|88316.1|88266.1|88293.2|88243.2|61
1650273790000|2022-04-18 09:23:10|88294.7|88244.7|88312.6|88262.6|88314.2|88264.2|88294.6|88244.6|37
1650273800000|2022-04-18 09:23:20|88311.6|88261.6|88309.1|88259.1|88314.4|88264.4|88307.8|88257.8|27
1650273810000|2022-04-18 09:23:30|88310.1|88260.1|88303.7|88253.7|88311.4|88261.4|88303|88253|36
1650273820000|2022-04-18 09:23:40|88304.2|88254.2|88304|88254|88305.3|88255.3|88303.3|88253.3|19
1650273830000|2022-04-18 09:23:50|88303.8|88253.8|88303.6|88253.6|88304.3|88254.3|88302.8|88252.8|16
1650273840000|2022-04-18 09:24:00|88303.7|88253.7|88308.4|88258.4|88310.2|88266.2|88291.2|88253.2|31
1650273850000|2022-04-18 09:24:10|88308.5|88258.5|88303.4|88253.4|88308.5|88258.5|88302.6|88252.6|25
1650273860000|2022-04-18 09:24:20|88303.6|88253.6|88309.8|88259.8|88312.4|88262.4|88300.1|88250.1|36
1650273870000|2022-04-18 09:24:30|88310.1|88260.1|88298.6|88248.6|88310.1|88260.1|88279.5|88237.4|49
1650273880000|2022-04-18 09:24:40|88296.3|88246.3|88313.9|88263.9|88314.4|88272.5|88286.2|88246.2|36
1650273890000|2022-04-18 09:24:50|88314.3|88264.3|88312.5|88262.5|88314.3|88264.3|88311.5|88261.5|19
1650273900000|2022-04-18 09:25:00|88296.5|88271.5|88311.5|88261.5|88312.7|88273.6|88296.1|88258.7|20
1650273910000|2022-04-18 09:25:10|88312.8|88262.8|88307|88257|88312.8|88272.4|88296.1|88255.5|33
1650273920000|2022-04-18 09:25:20|88296.9|88271.9|88299.3|88274.3|88299.5|88274.5|88293|88268|33
1650273930000|2022-04-18 09:25:30|88299.7|88274.7|88297.5|88272.5|88299.7|88274.7|88297|88272|12
1650273940000|2022-04-18 09:25:40|88298.5|88273.5|88313|88263|88314.7|88275|88297.1|88261.9|17
1650273950000|2022-04-18 09:25:50|88314.7|88264.7|88302.8|88277.8|88314.7|88278|88302.2|88264.7|5
1650273960000|2022-04-18 09:26:00|88303.9|88278.9|88302.5|88277.5|88303.9|88278.9|88301.5|88276.5|7
1650273970000|2022-04-18 09:26:10|88302.6|88277.6|88307.5|88257.5|88314.6|88277.6|88302.6|88256.9|17
1650273980000|2022-04-18 09:26:20|88310.4|88260.4|88311|88261|88311.3|88261.3|88308.6|88258.6|11
1650273990000|2022-04-18 09:26:30|88310.7|88260.7|88300.1|88275.1|88315|88275.3|88299.9|88259.7|26
1650274000000|2022-04-18 09:26:40|88299.6|88274.6|88308.8|88258.8|88310.6|88274.7|88299.6|88257|10
1650274010000|2022-04-18 09:26:50|88309|88259|88307.1|88257.1|88309|88270.8|88294.8|88254.2|28
1650274020000|2022-04-18 09:27:00|88306.9|88256.9|88307|88257|88312|88262|88304.6|88254.6|17
1650274030000|2022-04-18 09:27:10|88307.5|88257.5|88307.5|88257.5|88307.7|88257.7|88307.1|88257.1|7
1650274040000|2022-04-18 09:27:20|88310|88260|88303.8|88253.8|88310|88260|88301.2|88251.2|19
1650274050000|2022-04-18 09:27:30|88299.7|88249.7|88303.4|88253.4|88303.5|88253.5|88299.7|88249.7|19
1650274060000|2022-04-18 09:27:40|88304|88254|88303.5|88253.5|88304.3|88254.3|88302.1|88252.1|12
1650274070000|2022-04-18 09:27:50|88303|88253|88307.2|88257.2|88311.5|88261.5|88303|88253|22
1650274080000|2022-04-18 09:28:00|88304.4|88254.4|88302.6|88252.6|88306.7|88256.7|88299.7|88249.7|33
1650274090000|2022-04-18 09:28:10|88301.3|88251.3|88303.1|88253.1|88305|88255|88301.3|88251.3|24
1650274100000|2022-04-18 09:28:20|88302.5|88252.5|88304.7|88254.7|88305.5|88255.5|88302.4|88252.4|23
1650274110000|2022-04-18 09:28:30|88304.6|88254.6|88304|88254|88305.3|88255.3|88303.4|88253.4|13
1650274120000|2022-04-18 09:28:40|88303.7|88253.7|88304.1|88254.1|88304.1|88254.1|88303.3|88253.3|8
1650274130000|2022-04-18 09:28:50|88303.9|88253.9|88305.4|88255.4|88306.7|88256.7|88303.9|88253.9|11
1650274140000|2022-04-18 09:29:00|88306|88256|88304.8|88254.8|88306.3|88256.3|88303.2|88253.2|19
1650274150000|2022-04-18 09:29:10|88304.5|88254.5|88300.1|88250.1|88304.7|88265.4|88285.6|88247.3|35
1650274160000|2022-04-18 09:29:20|88299.1|88249.1|88298.4|88248.4|88300.9|88250.9|88298.1|88248.1|17
1650274170000|2022-04-18 09:29:30|88299|88249|88297.7|88247.7|88302|88252|88297.3|88247.3|30
1650274180000|2022-04-18 09:29:40|88297.3|88247.3|88299.2|88249.2|88302.2|88252.2|88297.3|88247.3|26
1650274190000|2022-04-18 09:29:50|88299.9|88249.9|88302.9|88252.9|88303.9|88253.9|88299.8|88249.8|25
1650274200000|2022-04-18 09:30:00|88303.1|88253.1|88319.4|88269.4|88322|88272|88300.9|88250.9|38
1650274210000|2022-04-18 09:30:10|88319.6|88269.6|88318.3|88268.3|88322|88272|88317.3|88267.3|24
1650274220000|2022-04-18 09:30:20|88317.9|88267.9|88317.6|88267.6|88318.1|88279.3|88303.9|88265.5|15
1650274230000|2022-04-18 09:30:30|88317.7|88267.7|88318.3|88268.3|88318.7|88268.7|88316.2|88266.2|17
1650274240000|2022-04-18 09:30:40|88318.6|88268.6|88318.8|88268.8|88320.3|88270.3|88313.6|88263.6|21
1650274250000|2022-04-18 09:30:50|88318.1|88268.1|88319.4|88269.4|88320.1|88270.1|88317|88267|9
1650274260000|2022-04-18 09:31:00|88317.9|88267.9|88322.7|88272.7|88323|88273|88317.9|88267.9|40
1650274270000|2022-04-18 09:31:10|88322.4|88272.4|88322.5|88272.5|88323|88273|88321.8|88271.8|11
1650274280000|2022-04-18 09:31:20|88322.4|88272.4|88322.7|88272.7|88322.9|88272.9|88320.3|88270.3|10
1650274290000|2022-04-18 09:31:30|88322.8|88272.8|88320.9|88270.9|88324.2|88274.2|88319.5|88269.5|23
1650274300000|2022-04-18 09:31:40|88321.5|88271.5|88322.1|88272.1|88324.8|88274.8|88320.4|88270.4|14
1650274310000|2022-04-18 09:31:50|88324|88274|88321.1|88271.1|88324|88274|88320.9|88270.9|13
1650274320000|2022-04-18 09:32:00|88321|88271|88316.7|88266.7|88326.5|88276.5|88315.6|88265.6|27
1650274330000|2022-04-18 09:32:10|88315.7|88265.7|88314.9|88264.9|88317.2|88267.2|88312.5|88262.5|14
1650274340000|2022-04-18 09:32:20|88315.9|88265.9|88315.6|88265.6|88316.1|88266.1|88315.1|88265.1|6
1650274350000|2022-04-18 09:32:30|88316.1|88266.1|88315.8|88265.8|88316.1|88266.1|88314.9|88264.9|3
1650274360000|2022-04-18 09:32:40|88318.4|88268.4|88315.2|88265.2|88318.4|88268.4|88314.8|88264.8|8
1650274370000|2022-04-18 09:32:50|88315.3|88265.3|88317.1|88267.1|88318.7|88268.7|88315.3|88265.3|25
1650274380000|2022-04-18 09:33:00|88317|88267|88315.6|88265.6|88318|88268|88315.5|88265.5|18
1650274390000|2022-04-18 09:33:10|88316.3|88266.3|88315.9|88265.9|88316.3|88266.3|88315.5|88265.5|11
1650274400000|2022-04-18 09:33:20|88316.2|88266.2|88317.4|88267.4|88317.4|88267.4|88316.1|88266.1|5
1650274410000|2022-04-18 09:33:30|88317.7|88267.7|88316.2|88266.2|88317.7|88267.7|88314.5|88264.5|18
1650274420000|2022-04-18 09:33:40|88316.3|88266.3|88318.3|88268.3|88319.5|88269.5|88313.6|88263.6|19
1650274430000|2022-04-18 09:33:50|88318.7|88268.7|88317.9|88267.9|88321.3|88271.3|88315.2|88265.2|14
1650274440000|2022-04-18 09:34:00|88318.7|88268.7|88324.5|88274.5|88325|88275|88316.5|88266.5|36
1650274450000|2022-04-18 09:34:10|88324.3|88274.3|88325.1|88275.1|88326.5|88276.5|88324.3|88274.3|9
1650274460000|2022-04-18 09:34:20|88325.7|88275.7|88324.2|88274.2|88326.7|88276.7|88324|88274|19
1650274470000|2022-04-18 09:34:30|88324.1|88274.1|88326.3|88276.3|88326.5|88276.5|88324.1|88274.1|18
1650274480000|2022-04-18 09:34:40|88326.4|88276.4|88325.9|88275.9|88326.7|88276.7|88325.8|88275.8|9
1650274490000|2022-04-18 09:34:50|88326.1|88276.1|88321.4|88271.4|88326.6|88276.6|88321.4|88271.4|6
1650274500000|2022-04-18 09:35:00|88322.1|88272.1|88324|88274|88324.1|88274.1|88321.7|88271.7|11
1650274510000|2022-04-18 09:35:10|88325.9|88275.9|88325.1|88275.1|88326|88276|88325.1|88275.1|5
1650274520000|2022-04-18 09:35:20|88325.3|88275.3|88324.2|88274.2|88327.3|88277.3|88324.2|88274.2|16
1650274530000|2022-04-18 09:35:30|88324.6|88274.6|88319.1|88269.1|88325.3|88275.3|88317.2|88267.2|21
1650274540000|2022-04-18 09:35:40|88319.8|88269.8|88321.3|88271.3|88321.8|88271.8|88317.8|88267.8|23
1650274550000|2022-04-18 09:35:50|88321.5|88271.5|88320.6|88270.6|88321.7|88271.7|88319.8|88269.8|14
1650274560000|2022-04-18 09:36:00|88320.2|88270.2|88320.3|88270.3|88320.7|88270.7|88320.1|88270.1|6
1650274570000|2022-04-18 09:36:10|88320|88270|88318.8|88268.8|88320|88270|88318.3|88268.3|7
1650274580000|2022-04-18 09:36:20|88321.3|88271.3|88320.9|88270.9|88321.4|88271.4|88318.2|88268.2|11
1650274590000|2022-04-18 09:36:30|88305.6|88280.6|88322.3|88272.3|88325.5|88283.2|88305.6|88272.3|21
1650274600000|2022-04-18 09:36:40|88322.8|88272.8|88323.1|88273.1|88323.7|88273.7|88322.8|88272.8|6
1650274610000|2022-04-18 09:36:50|88323.2|88273.2|88323.5|88273.5|88324.5|88274.5|88323|88273|14
1650274620000|2022-04-18 09:37:00|88323.3|88273.3|88324.5|88274.5|88325.8|88275.8|88323.3|88273.3|8
1650274630000|2022-04-18 09:37:10|88324.6|88274.6|88321.7|88271.7|88325|88275|88321.7|88271.7|10
1650274640000|2022-04-18 09:37:20|88322.7|88272.7|88323.5|88273.5|88323.6|88273.6|88322.7|88272.7|5
1650274650000|2022-04-18 09:37:30|88324.6|88274.6|88334.4|88284.4|88336.3|88286.3|88322.9|88272.9|42
1650274660000|2022-04-18 09:37:40|88335|88285|88334.7|88284.7|88335.1|88285.1|88334|88284|5
1650274670000|2022-04-18 09:37:50|88334.6|88284.6|88316.9|88266.9|88335.7|88285.7|88315.4|88265.4|41
1650274680000|2022-04-18 09:38:00|88317.6|88267.6|88310.4|88260.4|88317.7|88267.7|88308.8|88258.8|38
1650274690000|2022-04-18 09:38:10|88310.1|88260.1|88309.8|88259.8|88311.3|88261.3|88309.3|88259.3|19
1650274700000|2022-04-18 09:38:20|88310|88260|88313.4|88263.4|88313.7|88263.7|88310|88260|17
1650274710000|2022-04-18 09:38:30|88313.2|88263.2|88316|88266|88316.1|88266.1|88313.2|88263.2|15
1650274720000|2022-04-18 09:38:40|88314.6|88264.6|88312|88262|88315.1|88265.1|88311.1|88261.1|38
1650274730000|2022-04-18 09:38:50|88312.1|88262.1|88306.6|88256.6|88312.1|88262.1|88306.3|88256.3|48
1650274740000|2022-04-18 09:39:00|88306.5|88256.5|88292.8|88242.8|88309.9|88259.9|88281.5|88234.4|38
1650274750000|2022-04-18 09:39:10|88292.6|88242.6|88291.1|88241.1|88292.6|88242.6|88290.5|88240.5|20
1650274760000|2022-04-18 09:39:20|88290.9|88240.9|88289.7|88239.7|88295.6|88245.6|88288.4|88238.4|29
1650274770000|2022-04-18 09:39:30|88290.4|88240.4|88289.1|88239.1|88290.4|88240.4|88286.9|88236.9|17
1650274780000|2022-04-18 09:39:40|88288.5|88238.5|88290.3|88240.3|88290.3|88240.3|88288|88238|12
1650274790000|2022-04-18 09:39:50|88290.2|88240.2|88292.3|88242.3|88292.9|88254.3|88278.2|88237.2|18
1650274800000|2022-04-18 09:40:00|88289.4|88239.4|88291.1|88241.1|88291.1|88241.1|88289.1|88239.1|17
1650274810000|2022-04-18 09:40:10|88289.9|88239.9|88289|88239|88289.9|88239.9|88288|88238|14
1650274820000|2022-04-18 09:40:20|88288.7|88238.7|88287.7|88237.7|88289.1|88239.1|88283.4|88233.4|22
1650274830000|2022-04-18 09:40:30|88288.1|88238.1|88286.8|88236.8|88288.2|88238.2|88286.8|88236.8|20
1650274840000|2022-04-18 09:40:40|88286.9|88236.9|88280.8|88230.8|88287.3|88237.3|88279.7|88229.7|25
1650274850000|2022-04-18 09:40:50|88280.6|88230.6|88280.1|88230.1|88280.6|88230.6|88278.2|88228.2|18
1650274860000|2022-04-18 09:41:00|88279.7|88229.7|88277.6|88227.6|88280.5|88230.5|88277.1|88227.1|17
1650274870000|2022-04-18 09:41:10|88278.1|88228.1|88278.3|88228.3|88279.9|88229.9|88277.9|88227.9|13
1650274880000|2022-04-18 09:41:20|88279.2|88229.2|88278.3|88228.3|88279.4|88229.4|88277.3|88227.3|18
1650274890000|2022-04-18 09:41:30|88278.4|88228.4|88280.4|88230.4|88280.6|88230.6|88278.4|88228.4|6
1650274900000|2022-04-18 09:41:40|88280.5|88230.5|88276.9|88226.9|88281.8|88231.8|88276.7|88226.7|12
1650274910000|2022-04-18 09:41:50|88277.3|88227.3|88277.1|88227.1|88277.7|88227.7|88276.4|88226.4|12
1650274920000|2022-04-18 09:42:00|88277.5|88227.5|88277.8|88227.8|88277.8|88227.8|88276.9|88226.9|12
1650274930000|2022-04-18 09:42:10|88277.7|88227.7|88284.3|88234.3|88285.3|88242.2|88265.4|88227.6|26
1650274940000|2022-04-18 09:42:20|88284.4|88234.4|88281|88231|88285.4|88235.4|88280.9|88230.9|20
1650274950000|2022-04-18 09:42:30|88282.8|88232.8|88283.2|88233.2|88283.2|88233.2|88281.9|88231.9|15
1650274960000|2022-04-18 09:42:40|88282.9|88232.9|88282.3|88232.3|88283.3|88233.3|88282.3|88232.3|13
1650274970000|2022-04-18 09:42:50|88282.2|88232.2|88279.1|88229.1|88283.3|88239.6|88263.8|88226.8|29
1650274980000|2022-04-18 09:43:00|88278.9|88228.9|88277.8|88227.8|88280|88230|88277.4|88227.4|21
1650274990000|2022-04-18 09:43:10|88277.7|88227.7|88274.8|88224.8|88280.2|88230.2|88273.5|88223.5|25
1650275000000|2022-04-18 09:43:20|88274.5|88224.5|88281|88231|88284.2|88234.2|88273.9|88223.9|33
1650275010000|2022-04-18 09:43:30|88281.1|88231.1|88282.2|88232.2|88282.3|88232.3|88280.9|88230.9|17
1650275020000|2022-04-18 09:43:40|88281.5|88231.5|88281.5|88231.5|88281.9|88231.9|88280.8|88230.8|13
1650275030000|2022-04-18 09:43:50|88281.4|88231.4|88279.2|88229.2|88282.2|88232.2|88278.6|88228.6|18
1650275040000|2022-04-18 09:44:00|88280|88230|88279.4|88229.4|88282.7|88241.9|88266.2|88229.4|21
1650275050000|2022-04-18 09:44:10|88278.9|88228.9|88278.9|88228.9|88283|88233|88278|88228|24
1650275060000|2022-04-18 09:44:20|88279.2|88229.2|88278.7|88228.7|88280.1|88230.1|88277|88227|20
1650275070000|2022-04-18 09:44:30|88279.1|88229.1|88279.2|88229.2|88279.7|88229.7|88278.7|88228.7|10
1650275080000|2022-04-18 09:44:40|88279.1|88229.1|88278.7|88228.7|88280.2|88230.2|88278.4|88228.4|12
1650275090000|2022-04-18 09:44:50|88278.4|88228.4|88279|88229|88279.6|88229.6|88278.4|88228.4|6
1650275100000|2022-04-18 09:45:00|88279.4|88229.4|88293.4|88243.4|88300.3|88250.3|88279|88229|50
1650275110000|2022-04-18 09:45:10|88293.5|88243.5|88294.7|88244.7|88294.7|88244.7|88293.2|88243.2|11
1650275120000|2022-04-18 09:45:20|88294.3|88244.3|88293.5|88243.5|88294.5|88244.5|88291.7|88241.7|23
1650275130000|2022-04-18 09:45:30|88293.1|88243.1|88292.1|88242.1|88293.1|88253.7|88278.7|88241.1|14
1650275140000|2022-04-18 09:45:40|88293.2|88243.2|88290.5|88240.5|88294.1|88244.1|88289.5|88239.5|31
1650275150000|2022-04-18 09:45:50|88290.6|88240.6|88289.8|88239.8|88291.1|88241.1|88288.8|88238.8|32
1650275160000|2022-04-18 09:46:00|88289.7|88239.7|88292.2|88242.2|88292.4|88242.4|88289.7|88239.7|17
1650275170000|2022-04-18 09:46:10|88292.6|88242.6|88290.1|88240.1|88292.7|88242.7|88290.1|88240.1|11
1650275180000|2022-04-18 09:46:20|88290.7|88240.7|88290.6|88240.6|88291.5|88241.5|88290.6|88240.6|12
1650275190000|2022-04-18 09:46:30|88290.9|88240.9|88291|88241|88291.8|88241.8|88289.1|88239.1|13
1650275200000|2022-04-18 09:46:40|88290.5|88240.5|88291.5|88241.5|88291.7|88241.7|88289.9|88239.9|18
1650275210000|2022-04-18 09:46:50|88290.9|88240.9|88291|88241|88292|88242|88290.9|88240.9|14
1650275220000|2022-04-18 09:47:00|88290.9|88240.9|88291.3|88241.3|88291.4|88241.4|88290.8|88240.8|6
1650275230000|2022-04-18 09:47:10|88292.1|88242.1|88277.7|88252.7|88292.4|88252.7|88277.3|88238.8|18
1650275240000|2022-04-18 09:47:20|88277.9|88252.9|88278.3|88253.3|88278.6|88253.6|88276.3|88251.3|16
1650275250000|2022-04-18 09:47:30|88278|88253|88291.1|88241.1|88291.4|88253.5|88277.2|88240.4|14
1650275260000|2022-04-18 09:47:40|88291.5|88241.5|88291.4|88241.4|88293.9|88243.9|88291.3|88241.3|9
1650275270000|2022-04-18 09:47:50|88278.8|88253.8|88293.3|88243.3|88294.1|88254.3|88278.8|88243|12
1650275280000|2022-04-18 09:48:00|88292.6|88242.6|88279.1|88254.1|88292.8|88254.4|88276.6|88242|19
1650275290000|2022-04-18 09:48:10|88292|88242|88291.1|88241.1|88292.2|88242.2|88290.4|88240.4|14
1650275300000|2022-04-18 09:48:20|88291.2|88241.2|88290.5|88240.5|88292.1|88242.1|88289.7|88239.7|20
1650275310000|2022-04-18 09:48:30|88291.1|88241.1|88290.8|88240.8|88291.4|88241.4|88289.7|88239.7|10
1650275320000|2022-04-18 09:48:40|88290.1|88240.1|88291.8|88241.8|88291.8|88241.8|88290.1|88240.1|13
1650275330000|2022-04-18 09:48:50|88292|88242|88292.9|88242.9|88293.1|88243.1|88291.9|88241.9|12
1650275340000|2022-04-18 09:49:00|88293.1|88243.1|88290.6|88240.6|88294.2|88244.2|88285.6|88235.6|24
1650275350000|2022-04-18 09:49:10|88290.3|88240.3|88295.4|88245.4|88295.4|88245.4|88290.3|88240.3|24
1650275360000|2022-04-18 09:49:20|88295.8|88245.8|88297|88247|88297.2|88247.2|88295.6|88245.6|28
1650275370000|2022-04-18 09:49:30|88296.6|88246.6|88299|88249|88299.1|88249.1|88296.3|88246.3|18
1650275380000|2022-04-18 09:49:40|88298.9|88248.9|88298.4|88248.4|88299.2|88249.2|88294.8|88244.8|20
1650275390000|2022-04-18 09:49:50|88298.7|88248.7|88298.1|88248.1|88299.3|88249.3|88295.3|88245.3|11
1650275400000|2022-04-18 09:50:00|88298|88248|88298.7|88248.7|88298.7|88248.7|88297.9|88247.9|15
1650275410000|2022-04-18 09:50:10|88298.8|88248.8|88296.1|88246.1|88299|88249|88296.1|88246.1|23
1650275420000|2022-04-18 09:50:20|88296|88246|88295.7|88245.7|88296.4|88246.4|88295.3|88245.3|12
1650275430000|2022-04-18 09:50:30|88295.9|88245.9|88297.6|88247.6|88297.6|88247.6|88295.4|88245.4|13
1650275440000|2022-04-18 09:50:40|88298.1|88248.1|88297.8|88247.8|88298.1|88248.1|88297.5|88247.5|8
1650275450000|2022-04-18 09:50:50|88297.6|88247.6|88298.4|88248.4|88298.9|88248.9|88297.6|88247.6|7
1650275460000|2022-04-18 09:51:00|88298.1|88248.1|88299.7|88249.7|88299.8|88249.8|88297.6|88247.6|18
1650275470000|2022-04-18 09:51:10|88299.8|88249.8|88294.5|88244.5|88299.8|88249.8|88292.9|88242.9|20
1650275480000|2022-04-18 09:51:20|88293.9|88243.9|88297.7|88247.7|88297.7|88247.7|88293.9|88243.9|11
1650275490000|2022-04-18 09:51:30|88298.1|88248.1|88298.1|88248.1|88298.2|88248.2|88297.7|88247.7|5
1650275500000|2022-04-18 09:51:40|88297.9|88247.9|88295.4|88245.4|88298.8|88248.8|88295.2|88245.2|9
1650275510000|2022-04-18 09:51:50|88294.5|88244.5|88294.9|88244.9|88295.1|88253.1|88277.9|88238|28
1650275520000|2022-04-18 09:52:00|88295.3|88245.3|88302.3|88252.3|88302.5|88252.5|88294.9|88244.9|26
1650275530000|2022-04-18 09:52:10|88303|88253|88304|88254|88304.3|88254.3|88302.2|88252.2|18
1650275540000|2022-04-18 09:52:20|88304.1|88254.1|88302.9|88252.9|88304.1|88254.1|88302.8|88252.8|10
1650275550000|2022-04-18 09:52:30|88303.1|88253.1|88302.1|88252.1|88303.1|88253.1|88301.9|88251.9|18
1650275560000|2022-04-18 09:52:40|88302.2|88252.2|88302.9|88252.9|88302.9|88252.9|88301.6|88251.6|17
1650275570000|2022-04-18 09:52:50|88303.5|88253.5|88302.5|88252.5|88303.7|88253.7|88302.5|88252.5|11
1650275580000|2022-04-18 09:53:00|88302.4|88252.4|88302.8|88252.8|88302.8|88252.8|88302.4|88252.4|7
1650275590000|2022-04-18 09:53:10|88302.7|88252.7|88300.6|88250.6|88303|88263.3|88285.8|88247.8|22
1650275600000|2022-04-18 09:53:20|88300.9|88250.9|88302.4|88252.4|88302.9|88252.9|88300.5|88250.5|25
1650275610000|2022-04-18 09:53:30|88302|88252|88306.3|88256.3|88306.3|88256.3|88300.3|88250.3|20
1650275620000|2022-04-18 09:53:40|88306.5|88256.5|88308.7|88258.7|88309.9|88270.5|88291.4|88252.1|31
1650275630000|2022-04-18 09:53:50|88308.3|88258.3|88310.3|88260.3|88310.3|88260.3|88305.3|88255.3|26
1650275640000|2022-04-18 09:54:00|88310.2|88260.2|88315.5|88265.5|88317.3|88279.3|88302.7|88257.8|29
1650275650000|2022-04-18 09:54:10|88313.1|88263.1|88315.7|88265.7|88317|88267|88310.8|88260.8|37
1650275660000|2022-04-18 09:54:20|88315.3|88265.3|88316.7|88266.7|88320|88270|88314|88264|34
1650275670000|2022-04-18 09:54:30|88316.5|88266.5|88320.4|88270.4|88321.6|88271.6|88316.5|88266.5|28
1650275680000|2022-04-18 09:54:40|88319.3|88269.3|88319|88269|88319.8|88269.8|88318.6|88268.6|18
1650275690000|2022-04-18 09:54:50|88318.9|88268.9|88320.3|88270.3|88320.3|88270.3|88318.6|88268.6|8
1650275700000|2022-04-18 09:55:00|88319.9|88269.9|88318.5|88268.5|88319.9|88269.9|88312.9|88262.9|32
1650275710000|2022-04-18 09:55:10|88318.3|88268.3|88318.4|88268.4|88318.7|88268.7|88318.2|88268.2|6
1650275720000|2022-04-18 09:55:20|88318.5|88268.5|88318.5|88268.5|88318.9|88268.9|88315|88265|4
1650275730000|2022-04-18 09:55:30|88317.7|88267.7|88317.6|88267.6|88317.9|88267.9|88313.7|88263.7|22
1650275740000|2022-04-18 09:55:40|88312.9|88262.9|88317.2|88267.2|88317.2|88267.2|88312.7|88262.7|6
1650275750000|2022-04-18 09:55:50|88317.4|88267.4|88305.4|88255.4|88317.4|88267.4|88304.1|88254.1|34
1650275760000|2022-04-18 09:56:00|88305.3|88255.3|88305.3|88255.3|88306.7|88256.7|88304.5|88254.5|31
1650275770000|2022-04-18 09:56:10|88305.2|88255.2|88307.2|88257.2|88308.1|88258.1|88305.1|88255.1|29
1650275780000|2022-04-18 09:56:20|88306.4|88256.4|88307.5|88257.5|88309.4|88269.8|88291.4|88256.4|14
1650275790000|2022-04-18 09:56:30|88307.1|88257.1|88305.9|88255.9|88307.5|88257.5|88303.5|88253.5|31
1650275800000|2022-04-18 09:56:40|88306.3|88256.3|88301.3|88251.3|88306.3|88256.3|88299.9|88249.9|14
1650275810000|2022-04-18 09:56:50|88301.1|88251.1|88303.1|88253.1|88304.3|88254.3|88301.1|88251.1|10
1650275820000|2022-04-18 09:57:00|88303.7|88253.7|88292.7|88242.7|88306.8|88256.8|88291.5|88241.5|39
1650275830000|2022-04-18 09:57:10|88292.6|88242.6|88285.4|88235.4|88292.8|88246.8|88271.8|88233.7|34
1650275840000|2022-04-18 09:57:20|88285.3|88235.3|88285.2|88235.2|88285.7|88235.7|88283.6|88233.6|25
1650275850000|2022-04-18 09:57:30|88285.6|88235.6|88283.6|88233.6|88287.4|88237.4|88282.9|88232.9|32
1650275860000|2022-04-18 09:57:40|88283.9|88233.9|88280.2|88230.2|88284.6|88234.6|88279.9|88229.9|28
1650275870000|2022-04-18 09:57:50|88281|88231|88279|88229|88281.3|88231.3|88278|88228|34
1650275880000|2022-04-18 09:58:00|88278.9|88228.9|88275.4|88225.4|88279.6|88229.6|88275.4|88225.4|23
1650275890000|2022-04-18 09:58:10|88275.3|88225.3|88274.8|88224.8|88275.9|88225.9|88270.6|88220.6|25
1650275900000|2022-04-18 09:58:20|88274.6|88224.6|88252.6|88202.6|88275|88225|88245.7|88195.7|39
1650275910000|2022-04-18 09:58:30|88252.7|88202.7|88245.6|88195.6|88253.2|88203.2|88244.4|88194.4|34
1650275920000|2022-04-18 09:58:40|88248.8|88198.8|88248.1|88198.1|88259.1|88209.1|88236.8|88186.8|61
1650275930000|2022-04-18 09:58:50|88252.4|88202.4|88247.9|88197.9|88255.1|88205.1|88244|88194|40
1650275940000|2022-04-18 09:59:00|88247.8|88197.8|88231.9|88206.9|88248.5|88206.9|88231.3|88193|29
1650275950000|2022-04-18 09:59:10|88231.7|88206.7|88258.1|88208.1|88258.1|88216.6|88230.8|88199.6|30
1650275960000|2022-04-18 09:59:20|88258.2|88208.2|88257.2|88207.2|88259.6|88209.6|88251|88201|28
1650275970000|2022-04-18 09:59:30|88258.5|88208.5|88257.6|88207.6|88258.5|88208.5|88252.4|88202.4|22
1650275980000|2022-04-18 09:59:40|88257.1|88207.1|88250.3|88200.3|88261.7|88211.7|88244.9|88194.9|29
1650275990000|2022-04-18 09:59:50|88249.4|88199.4|88249.6|88199.6|88256.1|88206.1|88246.5|88196.5|45
1650276000000|2022-04-18 10:00:00|88249.5|88199.5|88266.4|88216.4|88267.4|88217.4|88249.5|88199.5|54
1650276010000|2022-04-18 10:00:10|88267.6|88217.6|88267.2|88217.2|88274.9|88224.9|88263.4|88213.4|51
1650276020000|2022-04-18 10:00:20|88265.4|88215.4|88275.7|88225.7|88277.8|88239.7|88263.7|88214.7|31
1650276030000|2022-04-18 10:00:30|88276.2|88226.2|88277.1|88227.1|88278.5|88228.5|88270.9|88220.9|36
1650276040000|2022-04-18 10:00:40|88272.9|88222.9|88274.2|88224.2|88274.2|88224.2|88269.6|88219.6|8
1650276050000|2022-04-18 10:00:50|88275|88225|88256.8|88206.8|88280.8|88230.8|88238.4|88188.4|50
1650276060000|2022-04-18 10:01:00|88255.5|88205.5|88235.9|88185.9|88264.6|88214.6|88216.7|88178|64
1650276070000|2022-04-18 10:01:10|88236.6|88186.6|88246.4|88196.4|88246.8|88196.8|88235.8|88185.8|41
1650276080000|2022-04-18 10:01:20|88247.1|88197.1|88244.2|88194.2|88248.1|88198.1|88239.8|88189.8|28
1650276090000|2022-04-18 10:01:30|88239.6|88189.6|88236.1|88186.1|88242.2|88192.2|88236|88186|38
1650276100000|2022-04-18 10:01:40|88236.8|88186.8|88242.8|88192.8|88246.5|88196.5|88236.8|88186.8|28
1650276110000|2022-04-18 10:01:50|88243.4|88193.4|88253.5|88203.5|88256.2|88206.2|88240.2|88190.2|42
1650276120000|2022-04-18 10:02:00|88252.4|88202.4|88243.8|88193.8|88255.2|88205.2|88243.1|88193.1|51
1650276130000|2022-04-18 10:02:10|88243.6|88193.6|88229.8|88179.8|88245.5|88195.5|88226.4|88176.4|46
1650276140000|2022-04-18 10:02:20|88229|88179|88228|88178|88231.9|88181.9|88226.3|88176.3|41
1650276150000|2022-04-18 10:02:30|88227.7|88177.7|88225.6|88175.6|88230.2|88180.2|88220.6|88170.6|39
1650276160000|2022-04-18 10:02:40|88224.1|88174.1|88226.7|88176.7|88227.1|88177.1|88224.1|88174.1|37
1650276170000|2022-04-18 10:02:50|88226.9|88176.9|88223.9|88173.9|88227.7|88177.7|88220.7|88170.7|35
1650276180000|2022-04-18 10:03:00|88222.8|88172.8|88222.2|88172.2|88223|88173|88217.3|88167.3|31
1650276190000|2022-04-18 10:03:10|88221.7|88171.7|88217.9|88167.9|88223|88173|88217.8|88167.8|28
1650276200000|2022-04-18 10:03:20|88218.4|88168.4|88221|88171|88221.7|88171.7|88218.4|88168.4|23
1650276210000|2022-04-18 10:03:30|88220.8|88170.8|88214.3|88164.3|88221.8|88171.8|88210.9|88160.9|38
1650276220000|2022-04-18 10:03:40|88213.6|88163.6|88214.4|88164.4|88223.3|88173.3|88213.6|88163.6|35
1650276230000|2022-04-18 10:03:50|88213.7|88163.7|88218.6|88168.6|88222.6|88172.6|88213.7|88163.7|22
1650276240000|2022-04-18 10:04:00|88218.4|88168.4|88227.3|88177.3|88228.3|88178.3|88218.4|88168.4|43
1650276250000|2022-04-18 10:04:10|88227.5|88177.5|88216.4|88166.4|88227.5|88177.5|88215.8|88165.8|36
1650276260000|2022-04-18 10:04:20|88216.1|88166.1|88219.4|88169.4|88220|88170|88212.2|88162.2|33
1650276270000|2022-04-18 10:04:30|88198.7|88173.7|88215.5|88165.5|88217.1|88173.7|88198.7|88159.3|31
1650276280000|2022-04-18 10:04:40|88214.8|88164.8|88211|88161|88215.8|88165.8|88210.1|88160.1|28
1650276290000|2022-04-18 10:04:50|88210.8|88160.8|88221.2|88171.2|88223|88173|88209.3|88159.3|37
1650276300000|2022-04-18 10:05:00|88220.7|88170.7|88224.5|88174.5|88224.6|88174.6|88219.6|88169.6|26
1650276310000|2022-04-18 10:05:10|88224.3|88174.3|88223.3|88173.3|88224.6|88174.6|88223.1|88173.1|15
1650276320000|2022-04-18 10:05:20|88223.2|88173.2|88222.6|88172.6|88224|88174|88222|88172|17
1650276330000|2022-04-18 10:05:30|88222.5|88172.5|88226.9|88176.9|88228.9|88186.4|88211.4|88172.1|29
1650276340000|2022-04-18 10:05:40|88224.1|88174.1|88221.8|88171.8|88225|88184.4|88208.7|88168.4|20
1650276350000|2022-04-18 10:05:50|88221.9|88171.9|88203.2|88178.2|88222.4|88178.2|88203.2|88165.8|32
1650276360000|2022-04-18 10:06:00|88203.3|88178.3|88231.5|88181.5|88232.8|88182.8|88202.9|88175.7|35
1650276370000|2022-04-18 10:06:10|88231.6|88181.6|88229.9|88179.9|88231.9|88181.9|88229.1|88179.1|19
1650276380000|2022-04-18 10:06:20|88229.8|88179.8|88220.9|88170.9|88231.4|88185.8|88210.8|88170.7|41
1650276390000|2022-04-18 10:06:30|88220.8|88170.8|88219.1|88169.1|88222.5|88184.5|88205.8|88168.3|25
1650276400000|2022-04-18 10:06:40|88219|88169|88219.4|88169.4|88220.1|88170.1|88218.5|88168.5|25
1650276410000|2022-04-18 10:06:50|88219.1|88169.1|88216.6|88166.6|88219.4|88169.4|88216.4|88166.4|24
1650276420000|2022-04-18 10:07:00|88216.7|88166.7|88215.3|88165.3|88217.3|88167.3|88215|88165|19
1650276430000|2022-04-18 10:07:10|88215.6|88165.6|88216|88166|88216.9|88166.9|88213.1|88163.1|23
1650276440000|2022-04-18 10:07:20|88215.8|88165.8|88206|88156|88216.2|88173.4|88193.3|88155.9|37
1650276450000|2022-04-18 10:07:30|88205.9|88155.9|88203.7|88153.7|88207.3|88157.3|88202.8|88152.8|22
1650276460000|2022-04-18 10:07:40|88204.2|88154.2|88204.7|88154.7|88205.5|88166.5|88191|88151.8|29
1650276470000|2022-04-18 10:07:50|88204.9|88154.9|88205.5|88155.5|88205.7|88155.7|88203.4|88153.4|24
1650276480000|2022-04-18 10:08:00|88204.8|88154.8|88204.8|88154.8|88208.8|88158.8|88204.4|88154.4|31
1650276490000|2022-04-18 10:08:10|88204.7|88154.7|88194.6|88169.6|88207|88169.6|88194.5|88154.3|32
1650276500000|2022-04-18 10:08:20|88194.4|88169.4|88192.9|88167.9|88207.2|88169.5|88190.8|88153.6|33
1650276510000|2022-04-18 10:08:30|88193.7|88168.7|88211.1|88161.1|88215.5|88169.1|88192.5|88154.4|30
1650276520000|2022-04-18 10:08:40|88211.9|88161.9|88208.4|88158.4|88218.3|88168.3|88207.9|88157.9|33
1650276530000|2022-04-18 10:08:50|88209.1|88159.1|88215.8|88165.8|88216.8|88166.8|88209.1|88159.1|47
1650276540000|2022-04-18 10:09:00|88215.6|88165.6|88207.8|88157.8|88215.7|88165.7|88206.4|88156.4|38
1650276550000|2022-04-18 10:09:10|88207.3|88157.3|88207.3|88157.3|88208|88158|88206.7|88156.7|22
1650276560000|2022-04-18 10:09:20|88207.4|88157.4|88219.4|88169.4|88219.4|88169.4|88205.6|88155.6|34
1650276570000|2022-04-18 10:09:30|88221.1|88171.1|88216.5|88166.5|88223.2|88173.2|88215.7|88165.7|38
1650276580000|2022-04-18 10:09:40|88216.1|88166.1|88216.3|88166.3|88216.9|88166.9|88216.1|88166.1|16
1650276590000|2022-04-18 10:09:50|88216.2|88166.2|88216.5|88166.5|88220.9|88170.9|88215.4|88165.4|16
1650276600000|2022-04-18 10:10:00|88216.4|88166.4|88214.9|88164.9|88218.6|88179.9|88204.9|88161.6|31
1650276610000|2022-04-18 10:10:10|88215.4|88165.4|88216.5|88166.5|88217.1|88167.1|88214|88164|28
1650276620000|2022-04-18 10:10:20|88216.3|88166.3|88215.5|88165.5|88216.6|88166.6|88213.2|88163.2|16
1650276630000|2022-04-18 10:10:30|88213.1|88163.1|88211.7|88161.7|88217.2|88167.2|88209.7|88159.7|17
1650276640000|2022-04-18 10:10:40|88213|88163|88211|88161|88218|88168|88211|88161|22
1650276650000|2022-04-18 10:10:50|88210.9|88160.9|88213.9|88163.9|88214.5|88164.5|88209.6|88159.6|20
1650276660000|2022-04-18 10:11:00|88213.7|88163.7|88216.4|88166.4|88216.5|88175.5|88200.5|88161|40
1650276670000|2022-04-18 10:11:10|88216.1|88166.1|88215.9|88165.9|88220|88170|88210.8|88160.8|40
1650276680000|2022-04-18 10:11:20|88216.1|88166.1|88215|88165|88219.2|88169.2|88214.3|88164.3|32
1650276690000|2022-04-18 10:11:30|88214.1|88164.1|88219.1|88169.1|88220|88170|88214.1|88164.1|24
1650276700000|2022-04-18 10:11:40|88216.8|88166.8|88215.5|88165.5|88217.9|88167.9|88214.1|88164.1|24
1650276710000|2022-04-18 10:11:50|88215.6|88165.6|88215.3|88165.3|88220.8|88170.8|88213.1|88163.1|40
1650276720000|2022-04-18 10:12:00|88214.8|88164.8|88212.8|88162.8|88215.2|88167.5|88192.5|88158.5|49
1650276730000|2022-04-18 10:12:10|88212.5|88162.5|88208.7|88158.7|88212.5|88162.5|88207.1|88157.1|35
1650276740000|2022-04-18 10:12:20|88208.5|88158.5|88220.9|88170.9|88221.1|88171.1|88204.9|88154.9|56
1650276750000|2022-04-18 10:12:30|88220.5|88170.5|88205.3|88180.3|88222.6|88181.9|88204.7|88169.5|39
1650276760000|2022-04-18 10:12:40|88205.2|88180.2|88203.7|88178.7|88205.7|88180.7|88203.6|88178.6|55
1650276770000|2022-04-18 10:12:50|88203.6|88178.6|88203.7|88178.7|88204.7|88179.7|88203.4|88178.4|39
1650276780000|2022-04-18 10:13:00|88203.5|88178.5|88204.4|88179.4|88204.7|88179.7|88202.9|88177.9|34
1650276790000|2022-04-18 10:13:10|88204.3|88179.3|88202.8|88177.8|88221.5|88179.8|88200.4|88164.6|34
1650276800000|2022-04-18 10:13:20|88203.2|88178.2|88201.5|88176.5|88203.4|88178.4|88201.2|88176.2|24
1650276810000|2022-04-18 10:13:30|88202.2|88177.2|88202.4|88177.4|88205.2|88180.2|88202|88177|32
1650276820000|2022-04-18 10:13:40|88202.6|88177.6|88197.2|88172.2|88213.3|88177.6|88197.2|88161.3|35
1650276830000|2022-04-18 10:13:50|88211.3|88161.3|88217.7|88167.7|88218.5|88179.3|88204.3|88160.6|39
1650276840000|2022-04-18 10:14:00|88216.8|88166.8|88204.2|88179.2|88221|88180.6|88203.4|88165.6|47
1650276850000|2022-04-18 10:14:10|88204.7|88179.7|88218.4|88168.4|88221.8|88183.1|88203.7|88167.3|39
1650276860000|2022-04-18 10:14:20|88218.1|88168.1|88221.3|88171.3|88222.1|88183.2|88204.1|88166.5|35
1650276870000|2022-04-18 10:14:30|88218|88168|88215.8|88165.8|88219.4|88169.4|88215.3|88165.3|47
1650276880000|2022-04-18 10:14:40|88216.4|88166.4|88217.5|88167.5|88218.5|88168.5|88215.7|88165.7|45
1650276890000|2022-04-18 10:14:50|88217.7|88167.7|88221.8|88171.8|88225.8|88175.8|88217.7|88167.7|57
1650276900000|2022-04-18 10:15:00|88221.3|88171.3|88221.6|88171.6|88224.7|88174.7|88220.9|88170.9|49
1650276910000|2022-04-18 10:15:10|88221.5|88171.5|88222.8|88172.8|88223.9|88173.9|88221.2|88171.2|32
1650276920000|2022-04-18 10:15:20|88222.2|88172.2|88218.6|88168.6|88222.5|88172.5|88218.5|88168.5|25
1650276930000|2022-04-18 10:15:30|88219.4|88169.4|88221.2|88171.2|88223.5|88173.5|88219.4|88169.4|28
1650276940000|2022-04-18 10:15:40|88221.1|88171.1|88220.8|88170.8|88222.5|88172.5|88220.2|88170.2|18
1650276950000|2022-04-18 10:15:50|88220.1|88170.1|88220.3|88170.3|88221.7|88171.7|88220.1|88170.1|11
1650276960000|2022-04-18 10:16:00|88219.9|88169.9|88220.5|88170.5|88225.4|88183.4|88206.7|88169.7|27
1650276970000|2022-04-18 10:16:10|88220.2|88170.2|88226.6|88176.6|88231.2|88184.3|88208.1|88170.2|27
1650276980000|2022-04-18 10:16:20|88227.1|88177.1|88223.8|88173.8|88228|88178|88223.7|88173.7|28
1650276990000|2022-04-18 10:16:30|88224|88174|88209.9|88184.9|88225.1|88185.9|88208.5|88171.7|14
1650277000000|2022-04-18 10:16:40|88209.6|88184.6|88217.3|88167.3|88220.6|88184.8|88209.6|88166.7|19
1650277010000|2022-04-18 10:16:50|88216.9|88166.9|88222.6|88172.6|88223.2|88173.2|88216.8|88166.8|25
1650277020000|2022-04-18 10:17:00|88213.1|88188.1|88235.1|88185.1|88235.8|88188.1|88213.1|88174.9|49
1650277030000|2022-04-18 10:17:10|88235|88185|88236.9|88186.9|88238|88201.4|88223.1|88184.3|23
1650277040000|2022-04-18 10:17:20|88237.1|88187.1|88245.3|88195.3|88245.5|88200.5|88223.8|88186.4|18
1650277050000|2022-04-18 10:17:30|88244.8|88194.8|88253.3|88203.3|88258|88208|88243.6|88193.6|38
1650277060000|2022-04-18 10:17:40|88256.6|88206.6|88269.5|88219.5|88272.4|88222.4|88254.7|88204.7|45
1650277070000|2022-04-18 10:17:50|88269.7|88219.7|88270.4|88220.4|88272.9|88222.9|88269.6|88219.6|23
1650277080000|2022-04-18 10:18:00|88269.3|88219.3|88265.9|88215.9|88271.5|88226.7|88251.7|88213.8|25
1650277090000|2022-04-18 10:18:10|88265.7|88215.7|88257.1|88207.1|88267|88217|88253.1|88203.1|36
1650277100000|2022-04-18 10:18:20|88256.2|88206.2|88258.7|88208.7|88259.5|88209.5|88254.5|88204.5|20
1650277110000|2022-04-18 10:18:30|88258|88208|88247.5|88222.5|88263.2|88227.3|88244|88207.5|25
1650277120000|2022-04-18 10:18:40|88246.8|88221.8|88247.2|88222.2|88248.9|88223.9|88246.3|88221.3|24
1650277130000|2022-04-18 10:18:50|88246.8|88221.8|88255.9|88205.9|88261.6|88221.8|88245.8|88204.8|30
1650277140000|2022-04-18 10:19:00|88256.1|88206.1|88243.1|88193.1|88259|88209|88239.9|88189.9|38
1650277150000|2022-04-18 10:19:10|88242.4|88192.4|88243.2|88193.2|88246.4|88196.4|88241.1|88191.1|27
1650277160000|2022-04-18 10:19:20|88244.2|88194.2|88236.7|88211.7|88254.5|88214.4|88236.7|88193.6|32
1650277170000|2022-04-18 10:19:30|88242.1|88217.1|88261.1|88211.1|88261.1|88218|88239.6|88204.3|31
1650277180000|2022-04-18 10:19:40|88259.4|88209.4|88254.8|88204.8|88259.7|88209.7|88254.8|88204.8|22
1650277190000|2022-04-18 10:19:50|88255.9|88205.9|88256.3|88206.3|88258.3|88208.3|88254.8|88204.8|16
1650277200000|2022-04-18 10:20:00|88256.6|88206.6|88253.2|88203.2|88256.6|88220.1|88242.7|88202.1|24
1650277210000|2022-04-18 10:20:10|88252.4|88202.4|88252.6|88202.6|88254.5|88204.5|88252.4|88202.4|13
1650277220000|2022-04-18 10:20:20|88252.7|88202.7|88255.8|88205.8|88257|88207|88252.6|88202.6|23
1650277230000|2022-04-18 10:20:30|88257.4|88207.4|88255.5|88205.5|88260.4|88210.4|88255.5|88205.5|13
1650277240000|2022-04-18 10:20:40|88256.4|88206.4|88258.1|88208.1|88259.1|88220.7|88241.7|88202.2|15
1650277250000|2022-04-18 10:20:50|88257.3|88207.3|88256.2|88206.2|88259.5|88209.5|88256.1|88206.1|18
1650277260000|2022-04-18 10:21:00|88256.4|88206.4|88241.8|88191.8|88257.1|88207.1|88240.7|88190.7|31
1650277270000|2022-04-18 10:21:10|88242.4|88192.4|88243.6|88193.6|88247.8|88197.8|88237.2|88187.2|42
1650277280000|2022-04-18 10:21:20|88243.5|88193.5|88230.8|88205.8|88243.8|88206.2|88228.2|88192.8|18
1650277290000|2022-04-18 10:21:30|88230.6|88205.6|88242.4|88192.4|88243.3|88206.4|88229.8|88192.2|16
1650277300000|2022-04-18 10:21:40|88242.5|88192.5|88245|88195|88245|88195|88242|88192|16
1650277310000|2022-04-18 10:21:50|88245.6|88195.6|88230.6|88205.6|88245.8|88205.6|88230.6|88193.4|9
1650277320000|2022-04-18 10:22:00|88232.3|88207.3|88241.1|88191.1|88241.1|88207.3|88230.5|88189.1|19
1650277330000|2022-04-18 10:22:10|88241|88191|88243.9|88193.9|88243.9|88193.9|88239.9|88189.9|17
1650277340000|2022-04-18 10:22:20|88243.8|88193.8|88231.3|88206.3|88243.8|88206.3|88228.9|88193|33
1650277350000|2022-04-18 10:22:30|88231.2|88206.2|88246.2|88196.2|88246.3|88208|88228.9|88194.9|25
1650277360000|2022-04-18 10:22:40|88246.5|88196.5|88234|88209|88249.8|88209.9|88232.2|88195.6|20
1650277370000|2022-04-18 10:22:50|88233.9|88208.9|88235.6|88210.6|88237.5|88212.5|88233.2|88208.2|11
1650277380000|2022-04-18 10:23:00|88234.9|88209.9|88236.8|88211.8|88237.5|88212.5|88234.9|88209.9|16
1650277390000|2022-04-18 10:23:10|88238|88213|88268.2|88218.2|88272.4|88232.7|88234.6|88198.2|49
1650277400000|2022-04-18 10:23:20|88268.8|88218.8|88271.7|88221.7|88272.9|88222.9|88268.5|88218.5|29
1650277410000|2022-04-18 10:23:30|88270.1|88220.1|88256.5|88206.5|88271.5|88221.5|88244.8|88202.3|30
1650277420000|2022-04-18 10:23:40|88261.4|88211.4|88259.6|88209.6|88261.4|88211.4|88258.1|88208.1|19
1650277430000|2022-04-18 10:23:50|88261.7|88211.7|88257.1|88207.1|88261.7|88211.7|88255.9|88205.9|22
1650277440000|2022-04-18 10:24:00|88256.3|88206.3|88244.2|88194.2|88259|88209.3|88230|88188.8|31
1650277450000|2022-04-18 10:24:10|88241.2|88191.2|88243.8|88193.8|88246.9|88196.9|88241|88191|17
1650277460000|2022-04-18 10:24:20|88244.9|88194.9|88247|88197|88247.5|88197.5|88243.7|88193.7|16
1650277470000|2022-04-18 10:24:30|88246.7|88196.7|88247|88197|88249.3|88199.3|88244.9|88194.9|32
1650277480000|2022-04-18 10:24:40|88232.8|88207.8|88233.4|88208.4|88237.2|88212.2|88232.8|88207.8|13
1650277490000|2022-04-18 10:24:50|88232.8|88207.8|88235.4|88210.4|88236.2|88211.2|88231.5|88206.5|23
1650277500000|2022-04-18 10:25:00|88235.9|88210.9|88244.2|88194.2|88244.2|88211.4|88229.8|88194.2|17
1650277510000|2022-04-18 10:25:10|88243|88193|88228|88203|88243.5|88204.6|88226.5|88189.6|33
1650277520000|2022-04-18 10:25:20|88228.1|88203.1|88263.1|88213.1|88263.6|88222|88227.9|88196.9|40
1650277530000|2022-04-18 10:25:30|88262|88212|88277.5|88227.5|88281.1|88231.1|88262|88212|45
1650277540000|2022-04-18 10:25:40|88276|88226|88271.3|88221.3|88285.6|88235.6|88271.3|88221.3|45
1650277550000|2022-04-18 10:25:50|88272.1|88222.1|88296.4|88246.4|88300.1|88250.1|88271.6|88222.1|64
1650277560000|2022-04-18 10:26:00|88295.8|88245.8|88291.1|88241.1|88298.7|88258.9|88272.5|88229.5|41
1650277570000|2022-04-18 10:26:10|88290.7|88240.7|88290.8|88240.8|88299.3|88256.1|88280.6|88240.4|40
1650277580000|2022-04-18 10:26:20|88299.1|88249.1|88300.5|88250.5|88304.5|88254.5|88290|88240|32
1650277590000|2022-04-18 10:26:30|88301.7|88251.7|88304.6|88254.6|88304.6|88265.2|88290.2|88247.7|30
1650277600000|2022-04-18 10:26:40|88299.1|88249.1|88302|88252|88314.9|88272.4|88295.7|88246.6|54
1650277610000|2022-04-18 10:26:50|88302.9|88252.9|88302.7|88252.7|88304.2|88254.2|88300.6|88250.6|27
1650277620000|2022-04-18 10:27:00|88303.6|88253.6|88304.3|88254.3|88304.3|88254.3|88302.5|88252.5|14
1650277630000|2022-04-18 10:27:10|88303.1|88253.1|88307.8|88257.8|88308.3|88271.7|88292.6|88251.4|25
1650277640000|2022-04-18 10:27:20|88306.8|88256.8|88297.2|88272.2|88313.2|88274.2|88291.6|88256.8|24
1650277650000|2022-04-18 10:27:30|88297.1|88272.1|88293.5|88268.5|88298.1|88273.1|88290.6|88265.6|15
1650277660000|2022-04-18 10:27:40|88299.3|88274.3|88298|88273|88299.7|88274.7|88296.9|88271.9|9
1650277670000|2022-04-18 10:27:50|88298.9|88273.9|88295.6|88270.6|88298.9|88273.9|88295.5|88270.5|8
1650277680000|2022-04-18 10:28:00|88295.5|88270.5|88297.6|88272.6|88298|88273|88293.7|88268.7|9
1650277690000|2022-04-18 10:28:10|88297.9|88272.9|88278.3|88253.3|88299|88272.9|88264.6|88231.4|47
1650277700000|2022-04-18 10:28:20|88279.4|88254.4|88281.1|88256.1|88283.6|88258.6|88279.4|88254.4|31
1650277710000|2022-04-18 10:28:30|88280.7|88255.7|88283.7|88258.7|88293.4|88259.3|88277|88240.5|22
1650277720000|2022-04-18 10:28:40|88283.8|88258.8|88299.6|88249.6|88302.6|88258.8|88278.3|88242.5|40
1650277730000|2022-04-18 10:28:50|88296.8|88246.8|88306.7|88256.7|88309.7|88273.7|88284.1|88246.5|56
1650277740000|2022-04-18 10:29:00|88306.4|88256.4|88284.1|88259.1|88306.4|88271.5|88282.6|88249|55
1650277750000|2022-04-18 10:29:10|88284.6|88259.6|88293.1|88243.1|88296.7|88265.3|88284.6|88242.7|29
1650277760000|2022-04-18 10:29:20|88293.4|88243.4|88295.8|88245.8|88297.6|88247.6|88292.5|88242.5|30
1650277770000|2022-04-18 10:29:30|88295.7|88245.7|88283|88258|88296.7|88260.8|88282.4|88245.3|20
1650277780000|2022-04-18 10:29:40|88284.6|88259.6|88286|88261|88286|88261|88282.2|88257.2|18
1650277790000|2022-04-18 10:29:50|88286.3|88261.3|88304.3|88254.3|88304.3|88268|88284.2|88249|37
1650277800000|2022-04-18 10:30:00|88302.4|88252.4|88289.5|88264.5|88303.2|88265.8|88285.2|88249.5|38
1650277810000|2022-04-18 10:30:10|88300.9|88250.9|88286.3|88261.3|88301.1|88264.6|88286.1|88250.5|30
1650277820000|2022-04-18 10:30:20|88286.6|88261.6|88289|88264|88302.9|88264.3|88286.4|88248.5|35
1650277830000|2022-04-18 10:30:30|88288.9|88263.9|88304.6|88254.6|88305.3|88269.2|88288.1|88254.6|22
1650277840000|2022-04-18 10:30:40|88303.7|88253.7|88302.1|88252.1|88304.6|88267.2|88287.6|88252.1|26
1650277850000|2022-04-18 10:30:50|88289.6|88264.6|88288.6|88263.6|88290.3|88265.3|88286.6|88261.6|20
1650277860000|2022-04-18 10:31:00|88288.5|88263.5|88289.2|88264.2|88289.6|88264.6|88287.8|88262.8|21
1650277870000|2022-04-18 10:31:10|88291.2|88266.2|88288.6|88263.6|88291.2|88266.2|88287.5|88262.5|15
1650277880000|2022-04-18 10:31:20|88301.4|88251.4|88295.3|88245.3|88301.4|88264.3|88282.7|88244.6|27
1650277890000|2022-04-18 10:31:30|88297.6|88247.6|88283.7|88258.7|88297.6|88262.2|88281.4|88247.4|28
1650277900000|2022-04-18 10:31:40|88285.4|88260.4|88279.2|88254.2|88297.9|88261.1|88279.2|88243.7|24
1650277910000|2022-04-18 10:31:50|88278.6|88253.6|88279.1|88254.1|88295.3|88254.2|88277.2|88239.9|28
1650277920000|2022-04-18 10:32:00|88279.9|88254.9|88283.5|88258.5|88285.3|88260.3|88279|88254|21
1650277930000|2022-04-18 10:32:10|88282.7|88257.7|88290.8|88240.8|88290.8|88259|88278.1|88240.8|22
1650277940000|2022-04-18 10:32:20|88289.9|88239.9|88291.8|88241.8|88292.4|88252.2|88277.2|88239.6|18
1650277950000|2022-04-18 10:32:30|88292.2|88242.2|88291.7|88241.7|88292.2|88242.2|88290.4|88240.4|8
1650277960000|2022-04-18 10:32:40|88291|88241|88293.7|88243.7|88296|88246|88291|88241|8
1650277970000|2022-04-18 10:32:50|88292.7|88242.7|88281.7|88256.7|88294.5|88259|88278.9|88240.7|32
1650277980000|2022-04-18 10:33:00|88281.4|88256.4|88284.2|88259.2|88296.5|88262.3|88281.4|88246|25
1650277990000|2022-04-18 10:33:10|88284|88259|88291.3|88241.3|88293.5|88259|88273.4|88228|42
1650278000000|2022-04-18 10:33:20|88291.4|88241.4|88272.6|88247.6|88292.1|88251.9|88272.6|88236.4|27
1650278010000|2022-04-18 10:33:30|88272.7|88247.7|88271.1|88246.1|88284.7|88247.7|88271.1|88232.2|21
1650278020000|2022-04-18 10:33:40|88271|88246|88285.3|88235.3|88288.2|88253.2|88271|88234.2|48
1650278030000|2022-04-18 10:33:50|88284.7|88234.7|88287.1|88237.1|88289.4|88239.4|88283.9|88233.9|31
1650278040000|2022-04-18 10:34:00|88287.9|88237.9|88286.8|88236.8|88288.4|88238.4|88285.9|88235.9|13
1650278050000|2022-04-18 10:34:10|88288.3|88238.3|88274.3|88249.3|88290|88252.9|88274.3|88236.8|13
1650278060000|2022-04-18 10:34:20|88274.6|88249.6|88284.1|88234.1|88287.1|88249.6|88270.8|88232.5|27
1650278070000|2022-04-18 10:34:30|88284.4|88234.4|88283.6|88233.6|88284.4|88234.4|88283.5|88233.5|15
1650278080000|2022-04-18 10:34:40|88282.7|88232.7|88281|88231|88283.2|88233.2|88280.8|88230.8|20
1650278090000|2022-04-18 10:34:50|88281.3|88231.3|88282.8|88232.8|88283|88233|88280.6|88230.6|22
1650278100000|2022-04-18 10:35:00|88283.2|88233.2|88280.7|88230.7|88283.3|88233.3|88280.2|88230.2|29
1650278110000|2022-04-18 10:35:10|88280.6|88230.6|88282.9|88232.9|88283.1|88233.1|88280.4|88230.4|21
1650278120000|2022-04-18 10:35:20|88282.8|88232.8|88282.8|88232.8|88283.9|88233.9|88282.7|88232.7|11
1650278130000|2022-04-18 10:35:30|88282.6|88232.6|88276.1|88226.1|88283.3|88233.3|88276|88226|20
1650278140000|2022-04-18 10:35:40|88276.2|88226.2|88272.4|88222.4|88277.4|88238.7|88262.4|88221|38
1650278150000|2022-04-18 10:35:50|88271.9|88221.9|88272.2|88222.2|88273.3|88223.3|88271.4|88221.4|29
1650278160000|2022-04-18 10:36:00|88273|88223|88272.6|88222.6|88273|88223|88269.9|88219.9|33
1650278170000|2022-04-18 10:36:10|88273|88223|88259.4|88234.4|88273.1|88235.5|88259.4|88220.4|31
1650278180000|2022-04-18 10:36:20|88259.7|88234.7|88270.2|88220.2|88273.2|88234.7|88259.7|88219.5|21
1650278190000|2022-04-18 10:36:30|88270.1|88220.1|88271.5|88221.5|88272.3|88222.3|88270.1|88220.1|26
1650278200000|2022-04-18 10:36:40|88271.7|88221.7|88272.2|88222.2|88272.5|88222.5|88270.3|88220.3|13
1650278210000|2022-04-18 10:36:50|88272|88222|88272.4|88222.4|88272.4|88222.4|88271.6|88221.6|12
1650278220000|2022-04-18 10:37:00|88272.2|88222.2|88271.8|88221.8|88272.9|88222.9|88271.6|88221.6|18
1650278230000|2022-04-18 10:37:10|88271.9|88221.9|88271.6|88221.6|88271.9|88221.9|88270.4|88220.4|16
1650278240000|2022-04-18 10:37:20|88271.5|88221.5|88269.1|88219.1|88272.3|88222.3|88269.1|88219.1|27
1650278250000|2022-04-18 10:37:30|88269.3|88219.3|88268.8|88218.8|88269.8|88219.8|88266.6|88216.6|39
1650278260000|2022-04-18 10:37:40|88268.9|88218.9|88269.1|88219.1|88269.6|88219.6|88268.6|88218.6|16
1650278270000|2022-04-18 10:37:50|88269.2|88219.2|88267.9|88217.9|88269.2|88219.2|88267.6|88217.6|21
1650278280000|2022-04-18 10:38:00|88267.8|88217.8|88253.9|88228.9|88268.4|88230.5|88253.4|88217|26
1650278290000|2022-04-18 10:38:10|88254.3|88229.3|88267.5|88217.5|88268.6|88231|88252.6|88216.4|30
1650278300000|2022-04-18 10:38:20|88267.9|88217.9|88264.2|88214.2|88268.1|88230.5|88253|88213.2|40
1650278310000|2022-04-18 10:38:30|88264.1|88214.1|88264.4|88214.4|88264.5|88214.5|88263.6|88213.6|20
1650278320000|2022-04-18 10:38:40|88264.7|88214.7|88264.9|88214.9|88265|88215|88263.9|88213.9|10
1650278330000|2022-04-18 10:38:50|88264.4|88214.4|88265.4|88215.4|88268.2|88218.2|88264.4|88214.4|22
1650278340000|2022-04-18 10:39:00|88264.7|88214.7|88261.5|88211.5|88265.5|88215.5|88261.5|88211.5|35
1650278350000|2022-04-18 10:39:10|88261.2|88211.2|88258.9|88208.9|88262.2|88212.2|88258.9|88208.9|19
1650278360000|2022-04-18 10:39:20|88259.4|88209.4|88260.9|88210.9|88260.9|88210.9|88259.3|88209.3|32
1650278370000|2022-04-18 10:39:30|88261|88211|88266.1|88216.1|88266.6|88216.6|88261|88211|30
1650278380000|2022-04-18 10:39:40|88266|88216|88268|88218|88269|88219|88265.1|88215.1|21
1650278390000|2022-04-18 10:39:50|88267.9|88217.9|88273.8|88223.8|88274.9|88224.9|88267.6|88217.6|42
1650278400000|2022-04-18 10:40:00|88273.7|88223.7|88267.6|88217.6|88275.3|88225.3|88266.2|88216.2|43
1650278410000|2022-04-18 10:40:10|88267.7|88217.7|88267.9|88217.9|88268.4|88218.4|88266.9|88216.9|20
1650278420000|2022-04-18 10:40:20|88267.7|88217.7|88266.6|88216.6|88268|88218|88266.4|88216.4|15
1650278430000|2022-04-18 10:40:30|88266.7|88216.7|88265.8|88215.8|88268.8|88218.8|88264.3|88214.3|27
1650278440000|2022-04-18 10:40:40|88265.3|88215.3|88264.4|88214.4|88265.8|88215.8|88262.8|88212.8|24
1650278450000|2022-04-18 10:40:50|88264.6|88214.6|88263.9|88213.9|88264.8|88214.8|88262.9|88212.9|18
1650278460000|2022-04-18 10:41:00|88263.3|88213.3|88259.2|88209.2|88263.8|88213.8|88257.7|88207.7|37
1650278470000|2022-04-18 10:41:10|88259.4|88209.4|88259.3|88209.3|88259.9|88209.9|88258.8|88208.8|12
1650278480000|2022-04-18 10:41:20|88259.2|88209.2|88259.9|88209.9|88260.7|88210.7|88259|88209|20
1650278490000|2022-04-18 10:41:30|88259.8|88209.8|88257.5|88207.5|88260.4|88210.4|88257.3|88207.3|32
1650278500000|2022-04-18 10:41:40|88258.7|88208.7|88258.5|88208.5|88258.7|88208.7|88256.9|88206.9|31
1650278510000|2022-04-18 10:41:50|88258.7|88208.7|88258.3|88208.3|88260.8|88210.8|88257.5|88207.5|18
1650278520000|2022-04-18 10:42:00|88257.3|88207.3|88259.1|88209.1|88259.4|88209.4|88257.3|88207.3|20
1650278530000|2022-04-18 10:42:10|88259.2|88209.2|88257.1|88207.1|88259.6|88209.6|88257.1|88207.1|16
1650278540000|2022-04-18 10:42:20|88256.9|88206.9|88257.1|88207.1|88257.9|88219.3|88243.4|88205.9|16
1650278550000|2022-04-18 10:42:30|88257.4|88207.4|88243.9|88218.9|88257.4|88218.9|88242.8|88206.5|24
1650278560000|2022-04-18 10:42:40|88244.1|88219.1|88257.6|88207.6|88257.6|88219.1|88243.8|88204.4|27
1650278570000|2022-04-18 10:42:50|88257.9|88207.9|88258.7|88208.7|88259.1|88209.1|88257.8|88207.8|23
1650278580000|2022-04-18 10:43:00|88246.6|88221.6|88260.3|88210.3|88260.3|88222.2|88246.5|88209.7|21
1650278590000|2022-04-18 10:43:10|88260.2|88210.2|88260.3|88210.3|88262.2|88212.2|88260|88210|26
1650278600000|2022-04-18 10:43:20|88260.4|88210.4|88259.8|88209.8|88260.4|88210.4|88259.7|88209.7|16
1650278610000|2022-04-18 10:43:30|88259.7|88209.7|88259.7|88209.7|88260.9|88210.9|88259.7|88209.7|16
1650278620000|2022-04-18 10:43:40|88259.3|88209.3|88259.9|88209.9|88259.9|88223|88246.3|88208.2|27
1650278630000|2022-04-18 10:43:50|88260.2|88210.2|88261.3|88211.3|88262.2|88212.2|88260|88210|19
1650278640000|2022-04-18 10:44:00|88261.9|88211.9|88266.9|88216.9|88266.9|88216.9|88260.5|88210.5|31
1650278650000|2022-04-18 10:44:10|88265.8|88215.8|88267.9|88217.9|88268.6|88218.6|88265.7|88215.7|39
1650278660000|2022-04-18 10:44:20|88268.2|88218.2|88267.6|88217.6|88268.3|88218.3|88266.3|88216.3|21
1650278670000|2022-04-18 10:44:30|88267.7|88217.7|88266.8|88216.8|88267.8|88217.8|88266.4|88216.4|18
1650278680000|2022-04-18 10:44:40|88266.4|88216.4|88266.9|88216.9|88266.9|88216.9|88266.4|88216.4|5
1650278690000|2022-04-18 10:44:50|88266.5|88216.5|88268.4|88218.4|88268.4|88218.4|88266.2|88216.2|9
1650278700000|2022-04-18 10:45:00|88267.9|88217.9|88267.3|88217.3|88268.8|88218.8|88266|88216|38
1650278710000|2022-04-18 10:45:10|88267.1|88217.1|88268.5|88218.5|88269.1|88219.1|88266.8|88216.8|26
1650278720000|2022-04-18 10:45:20|88268.4|88218.4|88269.1|88219.1|88269.3|88219.3|88267.5|88217.5|30
1650278730000|2022-04-18 10:45:30|88271|88221|88270.2|88220.2|88272|88222|88269.1|88219.1|28
1650278740000|2022-04-18 10:45:40|88270|88220|88270.4|88220.4|88271.2|88221.2|88269.9|88219.9|29
1650278750000|2022-04-18 10:45:50|88270.3|88220.3|88270.3|88220.3|88270.5|88220.5|88269.8|88219.8|16
1650278760000|2022-04-18 10:46:00|88269.9|88219.9|88266.2|88216.2|88269.9|88231.5|88256.1|88216.1|28
1650278770000|2022-04-18 10:46:10|88254.1|88229.1|88267.4|88217.4|88267.8|88230.5|88254.1|88217.2|11
1650278780000|2022-04-18 10:46:20|88267.5|88217.5|88267|88217|88268.7|88218.7|88267|88217|19
1650278790000|2022-04-18 10:46:30|88266|88216|88266.4|88216.4|88266.6|88216.6|88265.9|88215.9|8
1650278800000|2022-04-18 10:46:40|88265.7|88215.7|88265.8|88215.8|88265.8|88215.8|88265.1|88215.1|4
1650278810000|2022-04-18 10:46:50|88265.9|88215.9|88266.3|88216.3|88267.6|88217.6|88265.3|88215.3|10
1650278820000|2022-04-18 10:47:00|88266.5|88216.5|88255|88230|88267.7|88230.2|88254.5|88215.9|21
1650278830000|2022-04-18 10:47:10|88265.6|88215.6|88268.9|88218.9|88268.9|88218.9|88265.6|88215.6|12
1650278840000|2022-04-18 10:47:20|88266.8|88216.8|88269.4|88219.4|88269.4|88219.4|88266.2|88216.2|37
1650278850000|2022-04-18 10:47:30|88269.3|88219.3|88270.4|88220.4|88270.4|88220.4|88268.9|88218.9|21
1650278860000|2022-04-18 10:47:40|88270.2|88220.2|88270.1|88220.1|88271.6|88221.6|88268.4|88218.4|21
1650278870000|2022-04-18 10:47:50|88269.8|88219.8|88269.7|88219.7|88270.4|88220.4|88269|88219|13
1650278880000|2022-04-18 10:48:00|88268.9|88218.9|88269.1|88219.1|88269.1|88219.1|88268.8|88218.8|6
1650278890000|2022-04-18 10:48:10|88270.2|88220.2|88269.6|88219.6|88270.2|88220.2|88268.1|88218.1|12
1650278900000|2022-04-18 10:48:20|88269.2|88219.2|88261.2|88211.2|88269.2|88231.3|88253.8|88211.2|24
1650278910000|2022-04-18 10:48:30|88261.9|88211.9|88263.5|88213.5|88264.6|88224.5|88249.5|88211.6|17
1650278920000|2022-04-18 10:48:40|88263.9|88213.9|88262.6|88212.6|88264.1|88214.1|88262.6|88212.6|20
1650278930000|2022-04-18 10:48:50|88262.5|88212.5|88263.3|88213.3|88264.8|88214.8|88262|88212|25
1650278940000|2022-04-18 10:49:00|88262.8|88212.8|88262.8|88212.8|88264.6|88225.5|88248.7|88209.4|27
1650278950000|2022-04-18 10:49:10|88263.6|88213.6|88245.4|88220.4|88267|88228.3|88245.4|88207.8|49
1650278960000|2022-04-18 10:49:20|88245.6|88220.6|88248.3|88223.3|88261.1|88223.9|88245.6|88208.3|41
1650278970000|2022-04-18 10:49:30|88248.4|88223.4|88268.8|88218.8|88269.8|88227|88247.1|88215.7|43
1650278980000|2022-04-18 10:49:40|88268.7|88218.7|88254.9|88229.9|88270.1|88230.2|88254.9|88217.4|20
1650278990000|2022-04-18 10:49:50|88255.2|88230.2|88255.6|88230.6|88255.9|88230.9|88254.9|88229.9|9
1650279000000|2022-04-18 10:50:00|88255.3|88230.3|88249.1|88224.1|88255.3|88230.3|88248.5|88223.5|36
1650279010000|2022-04-18 10:50:10|88248.8|88223.8|88247.6|88222.6|88260.1|88224.3|88247.4|88209.7|18
1650279020000|2022-04-18 10:50:20|88248.5|88223.5|88247.1|88222.1|88248.5|88223.5|88247.1|88222.1|5
1650279030000|2022-04-18 10:50:30|88247.7|88222.7|88247.3|88222.3|88248.9|88223.9|88247.2|88222.2|14
1650279040000|2022-04-18 10:50:40|88247.5|88222.5|88238.7|88213.7|88253|88222.7|88238.7|88198.9|28
1650279050000|2022-04-18 10:50:50|88238.6|88213.6|88234.4|88209.4|88239.2|88214.2|88233.1|88208.1|27
1650279060000|2022-04-18 10:51:00|88234.6|88209.6|88241.3|88216.3|88242.3|88217.3|88234.6|88209.6|16
1650279070000|2022-04-18 10:51:10|88240.7|88215.7|88242.4|88217.4|88255.1|88217.9|88237.2|88205.1|23
1650279080000|2022-04-18 10:51:20|88242|88217|88242.6|88217.6|88243.1|88218.1|88241.4|88216.4|24
1650279090000|2022-04-18 10:51:30|88242.4|88217.4|88253.8|88203.8|88254.3|88217.4|88242.4|88203.2|24
1650279100000|2022-04-18 10:51:40|88254.1|88204.1|88242.5|88217.5|88255.8|88217.5|88242.3|88204.1|17
1650279110000|2022-04-18 10:51:50|88242.7|88217.7|88244.3|88219.3|88244.3|88219.3|88242.3|88217.3|13
1650279120000|2022-04-18 10:52:00|88254.9|88204.9|88250.8|88225.8|88261.7|88226.2|88246.7|88204.1|32
1650279130000|2022-04-18 10:52:10|88251|88226|88251|88226|88251.3|88226.3|88250.3|88225.3|5
1650279140000|2022-04-18 10:52:20|88250.9|88225.9|88263.4|88213.4|88263.6|88226.8|88250.8|88213.4|9
1650279150000|2022-04-18 10:52:30|88263.1|88213.1|88250|88225|88263.3|88225.3|88249.5|88212.1|18
1650279160000|2022-04-18 10:52:40|88250.3|88225.3|88248.8|88223.8|88250.4|88225.4|88248.6|88223.6|16
1650279170000|2022-04-18 10:52:50|88248.9|88223.9|88246.6|88221.6|88259.2|88224.2|88245.4|88207.7|23
1650279180000|2022-04-18 10:53:00|88245.7|88220.7|88245.6|88220.6|88246.8|88221.8|88244.7|88219.7|25
1650279190000|2022-04-18 10:53:10|88245.9|88220.9|88245.9|88220.9|88246.8|88221.8|88245.5|88220.5|26
1650279200000|2022-04-18 10:53:20|88245.7|88220.7|88246.7|88221.7|88246.8|88221.8|88245.3|88220.3|24
1650279210000|2022-04-18 10:53:30|88246.8|88221.8|88247.7|88222.7|88248|88223|88245.5|88220.5|27
1650279220000|2022-04-18 10:53:40|88248.9|88223.9|88249.7|88224.7|88250.2|88225.2|88246.9|88221.9|14
1650279230000|2022-04-18 10:53:50|88248.2|88223.2|88250.1|88225.1|88250.1|88225.1|88248|88223|16
1650279240000|2022-04-18 10:54:00|88249.7|88224.7|88249.9|88224.9|88251.3|88226.3|88249.7|88224.7|11
1650279250000|2022-04-18 10:54:10|88250.2|88225.2|88251.2|88226.2|88251.4|88226.4|88249.4|88224.4|13
1650279260000|2022-04-18 10:54:20|88251.4|88226.4|88252.1|88227.1|88252.1|88227.1|88251.3|88226.3|7
1650279270000|2022-04-18 10:54:30|88265.8|88215.8|88252.3|88227.3|88265.8|88227.4|88251|88215.8|12
1650279280000|2022-04-18 10:54:40|88251.6|88226.6|88230.8|88205.8|88258|88226.6|88230.6|88192.3|24
1650279290000|2022-04-18 10:54:50|88230.6|88205.6|88236.4|88211.4|88247.1|88211.5|88230.6|88193.6|43
1650279300000|2022-04-18 10:55:00|88235.8|88210.8|88234.5|88209.5|88247.6|88211|88234.1|88196.1|18
1650279310000|2022-04-18 10:55:10|88234.3|88209.3|88231.3|88206.3|88245.7|88209.3|88231.3|88194|21
1650279320000|2022-04-18 10:55:20|88231.9|88206.9|88228.9|88203.9|88231.9|88206.9|88227.8|88202.8|33
1650279330000|2022-04-18 10:55:30|88228.4|88203.4|88227.9|88202.9|88228.5|88203.5|88227.1|88202.1|30
1650279340000|2022-04-18 10:55:40|88227.7|88202.7|88226.6|88201.6|88228.4|88203.4|88226.4|88201.4|33
1650279350000|2022-04-18 10:55:50|88226.7|88201.7|88226.6|88201.6|88227.4|88202.4|88226.2|88201.2|21
1650279360000|2022-04-18 10:56:00|88226.7|88201.7|88230.3|88205.3|88230.4|88205.4|88226.7|88201.7|27
1650279370000|2022-04-18 10:56:10|88229.3|88204.3|88227.2|88202.2|88229.3|88204.3|88225.7|88200.7|25
1650279380000|2022-04-18 10:56:20|88227.9|88202.9|88226.3|88201.3|88227.9|88202.9|88225.7|88200.7|12
1650279390000|2022-04-18 10:56:30|88226.4|88201.4|88227.9|88202.9|88228.8|88203.8|88226.3|88201.3|17
1650279400000|2022-04-18 10:56:40|88227.8|88202.8|88238|88188|88238|88202.9|88223.4|88185.7|41
1650279410000|2022-04-18 10:56:50|88237.9|88187.9|88239.1|88189.1|88239.1|88189.1|88236.5|88186.5|39
1650279420000|2022-04-18 10:57:00|88239|88189|88223.5|88198.5|88239|88199.2|88221.8|88187.2|29
1650279430000|2022-04-18 10:57:10|88222.9|88197.9|88223.2|88198.2|88223.6|88198.6|88221.6|88196.6|8
1650279440000|2022-04-18 10:57:20|88223|88198|88222.6|88197.6|88223.5|88198.5|88222.1|88197.1|21
1650279450000|2022-04-18 10:57:30|88221.1|88196.1|88216.7|88191.7|88235.7|88196.1|88216|88178.6|42
1650279460000|2022-04-18 10:57:40|88218|88193|88218.9|88193.9|88219.5|88194.5|88216.7|88191.7|35
1650279470000|2022-04-18 10:57:50|88219|88194|88219.5|88194.5|88219.5|88194.5|88217.8|88192.8|18
1650279480000|2022-04-18 10:58:00|88219.4|88194.4|88218.3|88193.3|88219.5|88194.5|88215.3|88190.3|40
1650279490000|2022-04-18 10:58:10|88218.4|88193.4|88217.7|88192.7|88219|88194|88217.2|88192.2|35
1650279500000|2022-04-18 10:58:20|88218.4|88193.4|88229.5|88204.5|88242.4|88204.6|88218|88188|32
1650279510000|2022-04-18 10:58:30|88229|88204|88250.3|88200.3|88250.6|88211.7|88228.6|88198.2|41
1650279520000|2022-04-18 10:58:40|88249|88199|88255.1|88205.1|88255.6|88205.6|88249|88199|39
1650279530000|2022-04-18 10:58:50|88253.9|88203.9|88256.5|88206.5|88256.9|88206.9|88253.7|88203.7|24
1650279540000|2022-04-18 10:59:00|88256.4|88206.4|88259|88209|88259.1|88209.1|88255|88205|30
1650279550000|2022-04-18 10:59:10|88258.8|88208.8|88258.1|88208.1|88259|88209|88257.3|88207.3|21
1650279560000|2022-04-18 10:59:20|88257.7|88207.7|88249.3|88199.3|88258.8|88219.7|88236.4|88197.9|41
1650279570000|2022-04-18 10:59:30|88248.9|88198.9|88252.1|88202.1|88252.1|88202.1|88248.6|88198.6|34
1650279580000|2022-04-18 10:59:40|88252|88202|88254.8|88204.8|88255.7|88217.4|88238.9|88201.5|32
1650279590000|2022-04-18 10:59:50|88255.3|88205.3|88255.6|88205.6|88256.9|88206.9|88255.3|88205.3|9
1650279600000|2022-04-18 11:00:00|88255.7|88205.7|88255.9|88205.9|88256.3|88206.3|88255.2|88205.2|13
1650279610000|2022-04-18 11:00:10|88255.8|88205.8|88250.9|88200.9|88255.9|88218|88241.7|88199.6|20
1650279620000|2022-04-18 11:00:20|88251.4|88201.4|88240|88215|88252.7|88215.6|88238.7|88199.9|28
1650279630000|2022-04-18 11:00:30|88239.8|88214.8|88239.1|88214.1|88253.9|88216.3|88238.8|88202.8|21
1650279640000|2022-04-18 11:00:40|88249.9|88199.9|88243.7|88193.7|88250.2|88200.2|88242.5|88192.5|46
1650279650000|2022-04-18 11:00:50|88244|88194|88229.8|88204.8|88244|88204.8|88226|88188.5|34
1650279660000|2022-04-18 11:01:00|88235.6|88210.6|88251.7|88201.7|88254.6|88214.3|88235.6|88200.7|45
1650279670000|2022-04-18 11:01:10|88252.3|88202.3|88252.9|88202.9|88253.2|88203.2|88252|88202|13
1650279680000|2022-04-18 11:01:20|88253.2|88203.2|88259.4|88209.4|88262.8|88212.8|88251.4|88201.4|43
1650279690000|2022-04-18 11:01:30|88259|88209|88257.6|88207.6|88260|88210|88256.1|88206.1|42
1650279700000|2022-04-18 11:01:40|88257.3|88207.3|88256.3|88206.3|88259.2|88209.2|88256.3|88206.3|27
1650279710000|2022-04-18 11:01:50|88256.2|88206.2|88255.6|88205.6|88257|88207|88254.6|88204.6|32
1650279720000|2022-04-18 11:02:00|88255.7|88205.7|88252.9|88202.9|88257.1|88207.1|88252.5|88202.5|21
1650279730000|2022-04-18 11:02:10|88253.2|88203.2|88255.1|88205.1|88255.2|88205.2|88253.2|88203.2|30
1650279740000|2022-04-18 11:02:20|88255|88205|88254.5|88204.5|88255.6|88205.6|88254.2|88204.2|9
1650279750000|2022-04-18 11:02:30|88254.4|88204.4|88253.4|88203.4|88254.7|88204.7|88253.4|88203.4|23
1650279760000|2022-04-18 11:02:40|88252.6|88202.6|88252.9|88202.9|88255.2|88205.2|88251.4|88201.4|26
1650279770000|2022-04-18 11:02:50|88252.6|88202.6|88253.1|88203.1|88254.2|88204.2|88252.6|88202.6|21
1650279780000|2022-04-18 11:03:00|88253.5|88203.5|88253.9|88203.9|88254.7|88215.7|88232|88196.7|47
1650279790000|2022-04-18 11:03:10|88253.8|88203.8|88257|88207|88257.2|88207.2|88253.7|88203.7|17
1650279800000|2022-04-18 11:03:20|88257.1|88207.1|88262|88212|88262.6|88212.6|88257.1|88207.1|32
1650279810000|2022-04-18 11:03:30|88262.4|88212.4|88263.3|88213.3|88263.3|88213.3|88262|88212|18
1650279820000|2022-04-18 11:03:40|88263.9|88213.9|88265.2|88215.2|88265.2|88215.2|88261.9|88211.9|24
1650279830000|2022-04-18 11:03:50|88265.7|88215.7|88264.2|88214.2|88267.3|88217.3|88261.9|88211.9|33
1650279840000|2022-04-18 11:04:00|88264.3|88214.3|88269.2|88219.2|88269.2|88219.2|88264.3|88214.3|26
1650279850000|2022-04-18 11:04:10|88268.6|88218.6|88269.4|88219.4|88271.5|88221.5|88267.8|88217.8|33
1650279860000|2022-04-18 11:04:20|88269.9|88219.9|88270.2|88220.2|88270.4|88220.4|88269.3|88219.3|15
1650279870000|2022-04-18 11:04:30|88270|88220|88269.7|88219.7|88270|88220|88269|88219|17
1650279880000|2022-04-18 11:04:40|88269.5|88219.5|88269.8|88219.8|88270|88220|88269.2|88219.2|13
1650279890000|2022-04-18 11:04:50|88269.4|88219.4|88256.9|88231.9|88270.1|88232.3|88255.7|88217.9|16
1650279900000|2022-04-18 11:05:00|88256.6|88231.6|88269.6|88219.6|88270|88232.2|88256|88219.4|20
1650279910000|2022-04-18 11:05:10|88269.7|88219.7|88269.9|88219.9|88270.6|88220.6|88269.2|88219.2|17
1650279920000|2022-04-18 11:05:20|88269.7|88219.7|88270.8|88220.8|88271.1|88221.1|88269.7|88219.7|22
1650279930000|2022-04-18 11:05:30|88271.1|88221.1|88258|88233|88271.1|88234.3|88257.1|88220.3|19
1650279940000|2022-04-18 11:05:40|88258.6|88233.6|88258.4|88233.4|88259.2|88234.2|88257.7|88232.7|16
1650279950000|2022-04-18 11:05:50|88257.8|88232.8|88255.5|88230.5|88258.1|88233.1|88255.5|88230.5|22
1650279960000|2022-04-18 11:06:00|88255.4|88230.4|88267.3|88217.3|88268.3|88230.4|88255.4|88215.3|35
1650279970000|2022-04-18 11:06:10|88268|88218|88268.9|88218.9|88269.7|88219.7|88266.2|88216.2|21
1650279980000|2022-04-18 11:06:20|88268.6|88218.6|88267.3|88217.3|88268.6|88218.6|88267.3|88217.3|11
1650279990000|2022-04-18 11:06:30|88267.7|88217.7|88267.4|88217.4|88267.7|88217.7|88265.2|88215.2|8
1650280000000|2022-04-18 11:06:40|88267.1|88217.1|88265.9|88215.9|88267.1|88229.9|88253.9|88213.7|31
1650280010000|2022-04-18 11:06:50|88264.2|88214.2|88249.8|88224.8|88264.2|88226.6|88248.6|88210.7|32
1650280020000|2022-04-18 11:07:00|88249.4|88224.4|88250.1|88225.1|88250.6|88225.6|88249.1|88224.1|16
1650280030000|2022-04-18 11:07:10|88250.3|88225.3|88248.9|88223.9|88262.5|88225.4|88247.7|88210.2|30
1650280040000|2022-04-18 11:07:20|88248.7|88223.7|88261.8|88211.8|88261.8|88226.1|88247.7|88211.8|19
1650280050000|2022-04-18 11:07:30|88263.3|88213.3|88261.5|88211.5|88263.5|88213.5|88260.4|88210.4|23
1650280060000|2022-04-18 11:07:40|88261.2|88211.2|88261.6|88211.6|88262.6|88212.6|88261.1|88211.1|23
1650280070000|2022-04-18 11:07:50|88261.9|88211.9|88261.7|88211.7|88263.2|88213.2|88261.5|88211.5|19
1650280080000|2022-04-18 11:08:00|88261.5|88211.5|88245.3|88220.3|88261.5|88223.4|88245.3|88209.7|30
1650280090000|2022-04-18 11:08:10|88244.9|88219.9|88246.9|88221.9|88247.6|88222.6|88244.5|88219.5|15
1650280100000|2022-04-18 11:08:20|88246.7|88221.7|88260.5|88210.5|88261.1|88222.1|88246.3|88208.6|21
1650280110000|2022-04-18 11:08:30|88260.2|88210.2|88259.1|88209.1|88260.5|88210.5|88259.1|88209.1|14
1650280120000|2022-04-18 11:08:40|88258.8|88208.8|88259.9|88209.9|88260.6|88210.6|88258.8|88208.8|15
1650280130000|2022-04-18 11:08:50|88260|88210|88258.4|88208.4|88260.7|88210.7|88258.4|88208.4|10
1650280140000|2022-04-18 11:09:00|88259.5|88209.5|88248.2|88223.2|88261|88223.7|88248.2|88208.7|19
1650280150000|2022-04-18 11:09:10|88248.8|88223.8|88248.5|88223.5|88250.1|88225.1|88248.2|88223.2|16
1650280160000|2022-04-18 11:09:20|88248.4|88223.4|88245.4|88220.4|88248.5|88223.5|88244.8|88219.8|20
1650280170000|2022-04-18 11:09:30|88245.3|88220.3|88247.1|88222.1|88247.1|88222.1|88245.1|88220.1|23
1650280180000|2022-04-18 11:09:40|88247.5|88222.5|88249.2|88224.2|88261.6|88224.2|88247.1|88208.7|34
1650280190000|2022-04-18 11:09:50|88248.5|88223.5|88249|88224|88249.1|88224.1|88248.1|88223.1|16
1650280200000|2022-04-18 11:10:00|88248.8|88223.8|88260.2|88210.2|88260.2|88224.1|88248.4|88209.1|18
1650280210000|2022-04-18 11:10:10|88260.4|88210.4|88262.1|88212.1|88262.1|88212.1|88260.1|88210.1|23
1650280220000|2022-04-18 11:10:20|88262|88212|88263.1|88213.1|88263.9|88213.9|88261.6|88211.6|20
1650280230000|2022-04-18 11:10:30|88262.5|88212.5|88262.7|88212.7|88263.1|88226.4|88250.4|88212.5|19
1650280240000|2022-04-18 11:10:40|88262.5|88212.5|88262.6|88212.6|88263.1|88213.1|88262.5|88212.5|13
1650280250000|2022-04-18 11:10:50|88263.2|88213.2|88262.3|88212.3|88263.7|88213.7|88262|88212|7
1650280260000|2022-04-18 11:11:00|88262.2|88212.2|88250|88225|88262.7|88226.1|88249.5|88212.1|13
1650280270000|2022-04-18 11:11:10|88250.4|88225.4|88263|88213|88263.3|88225.4|88248.5|88209.5|15
1650280280000|2022-04-18 11:11:20|88262.9|88212.9|88256.2|88206.2|88263.2|88224.2|88243.3|88204.3|24
1650280290000|2022-04-18 11:11:30|88255.4|88205.4|88255.9|88205.9|88256.2|88206.2|88254.7|88204.7|15
1650280300000|2022-04-18 11:11:40|88255.7|88205.7|88257.8|88207.8|88258.4|88208.4|88255.3|88205.3|17
1650280310000|2022-04-18 11:11:50|88258.2|88208.2|88257.8|88207.8|88260.3|88210.3|88257.1|88207.1|28
1650280320000|2022-04-18 11:12:00|88257.6|88207.6|88254.6|88204.6|88258.4|88208.4|88253.7|88203.7|32
1650280330000|2022-04-18 11:12:10|88255.6|88205.6|88256|88206|88256.7|88206.7|88253.4|88203.4|32
1650280340000|2022-04-18 11:12:20|88256.3|88206.3|88255|88205|88256.6|88206.6|88255|88205|19
1650280350000|2022-04-18 11:12:30|88255.4|88205.4|88255.4|88205.4|88255.5|88205.5|88254.5|88204.5|27
1650280360000|2022-04-18 11:12:40|88255.2|88205.2|88255.7|88205.7|88256.3|88206.3|88255.1|88205.1|26
1650280370000|2022-04-18 11:12:50|88255.9|88205.9|88259.2|88209.2|88259.7|88209.7|88255.4|88205.4|24
1650280380000|2022-04-18 11:13:00|88258|88208|88256.9|88206.9|88258|88221.4|88244.8|88206.7|21
1650280390000|2022-04-18 11:13:10|88257.3|88207.3|88258.8|88208.8|88259.2|88209.2|88257.3|88207.3|17
1650280400000|2022-04-18 11:13:20|88258.7|88208.7|88266.8|88216.8|88266.9|88230.1|88250.8|88208.7|31
1650280410000|2022-04-18 11:13:30|88266.6|88216.6|88266.4|88216.4|88266.8|88216.8|88265.4|88215.4|22
1650280420000|2022-04-18 11:13:40|88266.8|88216.8|88267.1|88217.1|88267.7|88217.7|88265.8|88215.8|18
1650280430000|2022-04-18 11:13:50|88267.4|88217.4|88271|88221|88271|88232.3|88257.3|88216.6|22
1650280440000|2022-04-18 11:14:00|88270.3|88220.3|88270.7|88220.7|88271.4|88221.4|88269.1|88219.1|28
1650280450000|2022-04-18 11:14:10|88270.4|88220.4|88272.6|88222.6|88273.6|88223.6|88270.4|88220.4|35
1650280460000|2022-04-18 11:14:20|88272.5|88222.5|88267.3|88217.3|88272.9|88222.9|88266|88216|26
1650280470000|2022-04-18 11:14:30|88266.3|88216.3|88265.2|88215.2|88266.3|88231.8|88251|88212|33
1650280480000|2022-04-18 11:14:40|88264.4|88214.4|88261.4|88211.4|88264.4|88214.4|88261|88211|25
1650280490000|2022-04-18 11:14:50|88261.2|88211.2|88256.8|88206.8|88261.5|88211.5|88256.8|88206.8|22
1650280500000|2022-04-18 11:15:00|88258|88208|88246.7|88221.7|88258|88222.6|88242|88204.7|46
1650280510000|2022-04-18 11:15:10|88247.1|88222.1|88258.2|88208.2|88263.3|88223.2|88246.1|88208.2|32
1650280520000|2022-04-18 11:15:20|88258|88208|88245.4|88220.4|88258|88221.3|88244.4|88207.1|30
1650280530000|2022-04-18 11:15:30|88245.3|88220.3|88255.6|88205.6|88257.5|88220.4|88245|88205.1|35
1650280540000|2022-04-18 11:15:40|88255.4|88205.4|88260.3|88210.3|88260.6|88210.6|88255.4|88205.4|33
1650280550000|2022-04-18 11:15:50|88260.2|88210.2|88264.5|88214.5|88264.5|88214.5|88259.8|88209.8|16
1650280560000|2022-04-18 11:16:00|88265.3|88215.3|88270.8|88220.8|88270.9|88220.9|88263.8|88213.8|34
1650280570000|2022-04-18 11:16:10|88268.7|88218.7|88267|88217|88270.6|88233.4|88256.6|88216.7|22
1650280580000|2022-04-18 11:16:20|88266.8|88216.8|88268.8|88218.8|88269.8|88219.8|88266|88216|35
1650280590000|2022-04-18 11:16:30|88269.8|88219.8|88269.7|88219.7|88270.5|88220.5|88269.3|88219.3|21
1650280600000|2022-04-18 11:16:40|88269.9|88219.9|88272|88222|88272|88222|88268.6|88218.6|22
1650280610000|2022-04-18 11:16:50|88272.2|88222.2|88275.3|88225.3|88275.5|88240.6|88265.6|88221.9|32
1650280620000|2022-04-18 11:17:00|88274.5|88224.5|88281.5|88231.5|88284.4|88234.4|88273.3|88223.3|39
1650280630000|2022-04-18 11:17:10|88282.2|88232.2|88284.8|88234.8|88288.1|88238.1|88281.8|88231.8|35
1650280640000|2022-04-18 11:17:20|88284.9|88234.9|88277.8|88227.8|88286.3|88241.5|88265.6|88224|36
1650280650000|2022-04-18 11:17:30|88278.3|88228.3|88276.9|88226.9|88278.3|88228.3|88276.9|88226.9|18
1650280660000|2022-04-18 11:17:40|88277.2|88227.2|88276.1|88226.1|88278.1|88228.1|88275.8|88225.8|21
1650280670000|2022-04-18 11:17:50|88275.8|88225.8|88272.7|88222.7|88276.3|88226.3|88272.3|88222.3|25
1650280680000|2022-04-18 11:18:00|88272.2|88222.2|88274.2|88224.2|88274.2|88224.2|88272.2|88222.2|20
1650280690000|2022-04-18 11:18:10|88274.4|88224.4|88276.1|88226.1|88276.3|88226.3|88273.4|88223.4|23
1650280700000|2022-04-18 11:18:20|88277.1|88227.1|88274.7|88224.7|88277.1|88227.1|88274.2|88224.2|9
1650280710000|2022-04-18 11:18:30|88274.9|88224.9|88271.4|88221.4|88274.9|88234.9|88259.9|88219|28
1650280720000|2022-04-18 11:18:40|88270.6|88220.6|88265.6|88215.6|88271.4|88221.4|88265.2|88215.2|38
1650280730000|2022-04-18 11:18:50|88266.8|88216.8|88266.8|88216.8|88268.3|88218.3|88266|88216|25
1650280740000|2022-04-18 11:19:00|88266.7|88216.7|88256.8|88206.8|88267.4|88217.4|88255.8|88205.8|37
1650280750000|2022-04-18 11:19:10|88257.2|88207.2|88257|88207|88260.4|88210.4|88255.2|88205.2|45
1650280760000|2022-04-18 11:19:20|88257.5|88207.5|88260.1|88210.1|88260.9|88210.9|88257.5|88207.5|18
1650280770000|2022-04-18 11:19:30|88260.3|88210.3|88261.1|88211.1|88261.8|88211.8|88259.3|88209.3|31
1650280780000|2022-04-18 11:19:40|88261|88211|88259.7|88209.7|88261|88211|88258.5|88208.5|32
1650280790000|2022-04-18 11:19:50|88259.8|88209.8|88258.7|88208.7|88260.1|88210.1|88258.2|88208.2|26
1650280800000|2022-04-18 11:20:00|88258.8|88208.8|88258|88208|88258.9|88208.9|88256.7|88206.7|20
1650280810000|2022-04-18 11:20:10|88257.7|88207.7|88258.4|88208.4|88258.9|88208.9|88256.7|88206.7|37
1650280820000|2022-04-18 11:20:20|88257.6|88207.6|88245.6|88220.6|88258.8|88221.7|88244.8|88207.6|31
1650280830000|2022-04-18 11:20:30|88245.9|88220.9|88245.6|88220.6|88257.6|88221.6|88243.3|88206.9|36
1650280840000|2022-04-18 11:20:40|88247|88222|88245.2|88220.2|88247.2|88222.2|88244.3|88219.3|14
1650280850000|2022-04-18 11:20:50|88245.5|88220.5|88259|88209|88260.3|88222.5|88244.6|88209|14
1650280860000|2022-04-18 11:21:00|88259.2|88209.2|88249.4|88224.4|88264.2|88224.4|88249.1|88208.9|28
1650280870000|2022-04-18 11:21:10|88250.8|88225.8|88247.2|88222.2|88264|88225.8|88247.2|88210.9|26
1650280880000|2022-04-18 11:21:20|88247.3|88222.3|88256.2|88206.2|88261.8|88224|88244.6|88202.7|40
1650280890000|2022-04-18 11:21:30|88256.5|88206.5|88259.3|88209.3|88260.5|88220.1|88241.1|88205|34
1650280900000|2022-04-18 11:21:40|88259.7|88209.7|88243.8|88218.8|88260.5|88219.7|88243.8|88208.8|27
1650280910000|2022-04-18 11:21:50|88260|88210|88250.5|88200.5|88260.3|88221.7|88242.7|88200|32
1650280920000|2022-04-18 11:22:00|88249.8|88199.8|88256.4|88206.4|88257.6|88224|88242.7|88199.8|28
1650280930000|2022-04-18 11:22:10|88254.9|88204.9|88265.2|88215.2|88265.6|88215.6|88254.9|88204.9|11
1650280940000|2022-04-18 11:22:20|88252.4|88227.4|88263.6|88213.6|88267.7|88231.4|88252.4|88210.9|42
1650280950000|2022-04-18 11:22:30|88264.3|88214.3|88265.5|88215.5|88266|88216|88260.9|88210.9|20
1650280960000|2022-04-18 11:22:40|88265.4|88215.4|88271.3|88221.3|88271.3|88221.3|88262.6|88212.6|23
1650280970000|2022-04-18 11:22:50|88272.6|88222.6|88255.9|88230.9|88272.6|88232.5|88251.8|88215.3|28
1650280980000|2022-04-18 11:23:00|88256.2|88231.2|88257.7|88207.7|88266.3|88231.3|88256.2|88207.7|31
1650280990000|2022-04-18 11:23:10|88258.4|88208.4|88256.6|88206.6|88260.4|88223.2|88243.4|88205.7|20
1650281000000|2022-04-18 11:23:20|88254.7|88204.7|88253.7|88203.7|88258.3|88208.3|88252.3|88202.3|38
1650281010000|2022-04-18 11:23:30|88253.9|88203.9|88259.2|88209.2|88259.4|88209.4|88253.3|88203.3|22
1650281020000|2022-04-18 11:23:40|88258.4|88208.4|88258.7|88208.7|88258.9|88208.9|88257.4|88207.4|16
1650281030000|2022-04-18 11:23:50|88259|88209|88258|88208|88259|88209|88258|88208|14
1650281040000|2022-04-18 11:24:00|88258.4|88208.4|88257.5|88207.5|88259.1|88209.1|88257.1|88207.1|19
1650281050000|2022-04-18 11:24:10|88257.6|88207.6|88254.6|88204.6|88258.5|88218.4|88243.4|88203.4|20
1650281060000|2022-04-18 11:24:20|88255.2|88205.2|88255.5|88205.5|88256.3|88206.3|88254.9|88204.9|11
1650281070000|2022-04-18 11:24:30|88255.8|88205.8|88259.4|88209.4|88261.2|88211.2|88255.8|88205.8|29
1650281080000|2022-04-18 11:24:40|88259.2|88209.2|88255.3|88205.3|88260.5|88210.5|88255.3|88205.3|34
1650281090000|2022-04-18 11:24:50|88255.4|88205.4|88251.1|88201.1|88255.4|88212.1|88235.9|88198.2|33
1650281100000|2022-04-18 11:25:00|88249.2|88199.2|88247.8|88197.8|88250.6|88200.6|88247.8|88197.8|12
1650281110000|2022-04-18 11:25:10|88247.6|88197.6|88248.3|88198.3|88248.9|88198.9|88247.3|88197.3|13
1650281120000|2022-04-18 11:25:20|88248.9|88198.9|88244.7|88194.7|88249.2|88209.6|88232.3|88194.6|27
1650281130000|2022-04-18 11:25:30|88245.3|88195.3|88245.3|88195.3|88248|88198|88244.8|88194.8|17
1650281140000|2022-04-18 11:25:40|88245.4|88195.4|88246.7|88196.7|88248.3|88198.3|88244.9|88194.9|18
1650281150000|2022-04-18 11:25:50|88247|88197|88235.2|88210.2|88248.9|88210.5|88233.6|88195.6|31
1650281160000|2022-04-18 11:26:00|88235|88210|88248.7|88198.7|88250.2|88210|88235|88195.3|36
1650281170000|2022-04-18 11:26:10|88248.5|88198.5|88248.5|88198.5|88249.2|88199.2|88247.4|88197.4|30
1650281180000|2022-04-18 11:26:20|88248.6|88198.6|88248|88198|88248.6|88198.6|88246.9|88196.9|18
1650281190000|2022-04-18 11:26:30|88247.8|88197.8|88245.4|88195.4|88248|88198|88243.9|88193.9|25
1650281200000|2022-04-18 11:26:40|88245.1|88195.1|88245.8|88195.8|88248.1|88198.1|88244.1|88194.1|28
1650281210000|2022-04-18 11:26:50|88245.2|88195.2|88237.3|88212.3|88247.2|88216.1|88235.4|88195.2|24
1650281220000|2022-04-18 11:27:00|88241.2|88191.2|88251.1|88201.1|88257.9|88216.7|88235.5|88191.2|35
1650281230000|2022-04-18 11:27:10|88250.7|88200.7|88256.3|88206.3|88263.8|88213.8|88250.7|88200.7|30
1650281240000|2022-04-18 11:27:20|88257.2|88207.2|88254.3|88204.3|88257.6|88207.6|88254.3|88204.3|28
1650281250000|2022-04-18 11:27:30|88254.4|88204.4|88257.2|88207.2|88258.9|88208.9|88250.8|88200.8|26
1650281260000|2022-04-18 11:27:40|88257.6|88207.6|88259.6|88209.6|88262.3|88222.7|88244.6|88207.3|43
1650281270000|2022-04-18 11:27:50|88258.5|88208.5|88259.4|88209.4|88260|88210|88258.4|88208.4|23
1650281280000|2022-04-18 11:28:00|88259.5|88209.5|88261.7|88211.7|88265.6|88228.2|88247|88209.5|27
1650281290000|2022-04-18 11:28:10|88261.9|88211.9|88257.6|88207.6|88266.8|88220.4|88241.1|88203.1|20
1650281300000|2022-04-18 11:28:20|88257|88207|88252.9|88202.9|88260.7|88210.7|88252.9|88202.9|16
1650281310000|2022-04-18 11:28:30|88253|88203|88257.3|88207.3|88257.3|88207.3|88253|88203|17
1650281320000|2022-04-18 11:28:40|88257.1|88207.1|88256.2|88206.2|88257.3|88207.3|88253.7|88203.7|24
1650281330000|2022-04-18 11:28:50|88256.6|88206.6|88259.2|88209.2|88261.2|88211.2|88255.5|88205.5|25
1650281340000|2022-04-18 11:29:00|88259.8|88209.8|88263.7|88213.7|88263.7|88213.7|88259.5|88209.5|31
1650281350000|2022-04-18 11:29:10|88264.1|88214.1|88261.1|88211.1|88264.1|88214.1|88260.1|88210.1|17
1650281360000|2022-04-18 11:29:20|88261.7|88211.7|88262.5|88212.5|88263.3|88213.3|88261.7|88211.7|17
1650281370000|2022-04-18 11:29:30|88262.4|88212.4|88250.3|88200.3|88263.2|88217.2|88241.6|88200.2|46
1650281380000|2022-04-18 11:29:40|88251.2|88201.2|88250.9|88200.9|88251.5|88201.5|88247.1|88197.1|47
1650281390000|2022-04-18 11:29:50|88250.1|88200.1|88248.1|88198.1|88250.1|88208.6|88233.5|88194.9|30
1650281400000|2022-04-18 11:30:00|88248.2|88198.2|88251.2|88201.2|88253.7|88216.1|88234|88194.1|54
1650281410000|2022-04-18 11:30:10|88251.6|88201.6|88250.4|88200.4|88251.6|88201.6|88248.5|88198.5|17
1650281420000|2022-04-18 11:30:20|88249.7|88199.7|88251.2|88201.2|88251.4|88201.4|88249.5|88199.5|13
1650281430000|2022-04-18 11:30:30|88251.6|88201.6|88249.3|88199.3|88252.1|88202.1|88249.3|88199.3|16
1650281440000|2022-04-18 11:30:40|88249.2|88199.2|88249.8|88199.8|88251.1|88201.1|88248.8|88198.8|17
1650281450000|2022-04-18 11:30:50|88251.2|88201.2|88257.4|88207.4|88257.4|88207.4|88251.2|88201.2|31
1650281460000|2022-04-18 11:31:00|88256.3|88206.3|88256.2|88206.2|88259.3|88209.3|88256|88206|41
1650281470000|2022-04-18 11:31:10|88256.5|88206.5|88256.5|88206.5|88258.4|88208.4|88256|88206|28
1650281480000|2022-04-18 11:31:20|88256.8|88206.8|88258.2|88208.2|88258.2|88208.2|88256.8|88206.8|17
1650281490000|2022-04-18 11:31:30|88258.7|88208.7|88257.4|88207.4|88258.9|88218.1|88243.1|88206.3|29
1650281500000|2022-04-18 11:31:40|88257.2|88207.2|88256.3|88206.3|88258.1|88208.1|88255.5|88205.5|32
1650281510000|2022-04-18 11:31:50|88256.9|88206.9|88256.9|88206.9|88260.3|88210.3|88256.4|88206.4|31
1650281520000|2022-04-18 11:32:00|88256.3|88206.3|88256.2|88206.2|88256.8|88218|88241|88203.4|30
1650281530000|2022-04-18 11:32:10|88255.9|88205.9|88267.8|88217.8|88271.8|88232.5|88255.9|88205.9|34
1650281540000|2022-04-18 11:32:20|88266.8|88216.8|88264.9|88214.9|88266.8|88216.8|88264.4|88214.4|30
1650281550000|2022-04-18 11:32:30|88265.9|88215.9|88265.5|88215.5|88266.3|88216.3|88265.3|88215.3|12
1650281560000|2022-04-18 11:32:40|88265.6|88215.6|88267.5|88217.5|88269|88219|88265.6|88215.6|27
1650281570000|2022-04-18 11:32:50|88267.3|88217.3|88267.7|88217.7|88269.8|88219.8|88266.9|88216.9|28
1650281580000|2022-04-18 11:33:00|88267.6|88217.6|88274.3|88224.3|88274.6|88237.2|88262.2|88217.6|25
1650281590000|2022-04-18 11:33:10|88275.2|88225.2|88271|88221|88275.2|88225.2|88270.7|88220.7|26
1650281600000|2022-04-18 11:33:20|88270.6|88220.6|88267.3|88217.3|88272.2|88222.2|88267.2|88217.2|17
1650281610000|2022-04-18 11:33:30|88268.1|88218.1|88268.9|88218.9|88270.4|88233.2|88256.8|88218.1|27
1650281620000|2022-04-18 11:33:40|88268.7|88218.7|88269.5|88219.5|88270|88220|88267.8|88217.8|18
1650281630000|2022-04-18 11:33:50|88269.3|88219.3|88269.9|88219.9|88270.3|88220.3|88268.8|88218.8|11
1650281640000|2022-04-18 11:34:00|88268.4|88218.4|88266.1|88216.1|88268.9|88218.9|88263.3|88213.3|41
1650281650000|2022-04-18 11:34:10|88266.7|88216.7|88265.1|88215.1|88266.7|88216.7|88260.5|88210.5|27
1650281660000|2022-04-18 11:34:20|88265.5|88215.5|88266.7|88216.7|88266.7|88216.7|88264.9|88214.9|23
1650281670000|2022-04-18 11:34:30|88266.4|88216.4|88270.8|88220.8|88271.3|88221.3|88265.1|88215.1|26
1650281680000|2022-04-18 11:34:40|88271.1|88221.1|88273.2|88223.2|88274|88224|88269.3|88219.3|34
1650281690000|2022-04-18 11:34:50|88273.4|88223.4|88272.7|88222.7|88273.4|88223.4|88272|88222|29
1650281700000|2022-04-18 11:35:00|88272.6|88222.6|88277.3|88227.3|88277.9|88227.9|88272.6|88222.6|27
1650281710000|2022-04-18 11:35:10|88277.4|88227.4|88276.5|88226.5|88277.5|88227.5|88276.3|88226.3|9
1650281720000|2022-04-18 11:35:20|88276.8|88226.8|88276.8|88226.8|88277.8|88227.8|88275.8|88225.8|14
1650281730000|2022-04-18 11:35:30|88276.6|88226.6|88274.9|88224.9|88276.6|88226.6|88274.9|88224.9|6
1650281740000|2022-04-18 11:35:40|88275.7|88225.7|88276.8|88226.8|88277.2|88227.2|88274.7|88224.7|22
1650281750000|2022-04-18 11:35:50|88277|88227|88277.6|88227.6|88279.6|88229.6|88276.4|88226.4|28
1650281760000|2022-04-18 11:36:00|88277.7|88227.7|88277.9|88227.9|88278.4|88228.4|88277.7|88227.7|19
1650281770000|2022-04-18 11:36:10|88278.1|88228.1|88282.3|88232.3|88283.7|88246.6|88271.6|88228|21
1650281780000|2022-04-18 11:36:20|88283.1|88233.1|88282.1|88232.1|88283.1|88242.4|88267.4|88227.6|37
1650281790000|2022-04-18 11:36:30|88281.8|88231.8|88280.1|88230.1|88282.2|88232.2|88279.9|88229.9|12
1650281800000|2022-04-18 11:36:40|88279.9|88229.9|88279.1|88229.1|88280.7|88230.7|88279.1|88229.1|18
1650281810000|2022-04-18 11:36:50|88279.3|88229.3|88277.5|88227.5|88279.7|88229.7|88277.4|88227.4|14
1650281820000|2022-04-18 11:37:00|88279.4|88229.4|88286.2|88236.2|88286.2|88242.9|88267.9|88225.4|34
1650281830000|2022-04-18 11:37:10|88285.7|88235.7|88284.5|88234.5|88289.1|88239.1|88282.1|88232.1|20
1650281840000|2022-04-18 11:37:20|88285.4|88235.4|88284.4|88234.4|88286.4|88236.4|88284.1|88234.1|15
1650281850000|2022-04-18 11:37:30|88284.3|88234.3|88282.8|88232.8|88289.7|88239.7|88282.3|88232.3|28
1650281860000|2022-04-18 11:37:40|88282.4|88232.4|88281.9|88231.9|88284.5|88234.5|88281.5|88231.5|18
1650281870000|2022-04-18 11:37:50|88281.6|88231.6|88280.9|88230.9|88282|88247.7|88269.5|88230.8|9
1650281880000|2022-04-18 11:38:00|88280.7|88230.7|88288.7|88238.7|88288.7|88249.6|88274.6|88230.7|27
1650281890000|2022-04-18 11:38:10|88288|88238|88285|88235|88289.3|88239.3|88284.9|88234.9|25
1650281900000|2022-04-18 11:38:20|88284.5|88234.5|88286.4|88236.4|88287.6|88237.6|88284.1|88234.1|23
1650281910000|2022-04-18 11:38:30|88286.5|88236.5|88288|88238|88290.9|88240.9|88286|88236|19
1650281920000|2022-04-18 11:38:40|88287.4|88237.4|88290|88240|88290.4|88240.4|88286.3|88236.3|15
1650281930000|2022-04-18 11:38:50|88290.1|88240.1|88286.8|88236.8|88291.8|88249.9|88273.3|88234.8|28
1650281940000|2022-04-18 11:39:00|88275.2|88250.2|88285.5|88235.5|88289.7|88253.4|88275.2|88235.5|36
1650281950000|2022-04-18 11:39:10|88285.8|88235.8|88286.7|88236.7|88288|88238|88285.6|88235.6|22
1650281960000|2022-04-18 11:39:20|88286.5|88236.5|88277.8|88227.8|88289.1|88239.1|88277.3|88227.3|35
1650281970000|2022-04-18 11:39:30|88277.7|88227.7|88277.6|88227.6|88281.2|88231.2|88277.3|88227.3|13
1650281980000|2022-04-18 11:39:40|88277.7|88227.7|88277.9|88227.9|88281|88231|88277.4|88227.4|12
1650281990000|2022-04-18 11:39:50|88278.1|88228.1|88277.9|88227.9|88281.3|88231.3|88277.5|88227.5|19
1650282000000|2022-04-18 11:40:00|88278.1|88228.1|88278|88228|88281.1|88231.1|88277.7|88227.7|11
1650282010000|2022-04-18 11:40:10|88281|88231|88270.4|88220.4|88281|88233.4|88258.4|88216.7|30
1650282020000|2022-04-18 11:40:20|88270.2|88220.2|88272.7|88222.7|88273.7|88223.7|88269.9|88219.9|29
1650282030000|2022-04-18 11:40:30|88273.1|88223.1|88277|88227|88279.6|88229.6|88272.2|88222.2|30
1650282040000|2022-04-18 11:40:40|88276.8|88226.8|88277.5|88227.5|88280|88230|88276.7|88226.7|22
1650282050000|2022-04-18 11:40:50|88276.6|88226.6|88279.7|88229.7|88279.7|88229.7|88276.5|88226.5|9
1650282060000|2022-04-18 11:41:00|88278.4|88228.4|88293.2|88243.2|88294.5|88257.7|88264|88226.1|43
1650282070000|2022-04-18 11:41:10|88294.5|88244.5|88289.6|88239.6|88296.6|88246.6|88289|88239|30
1650282080000|2022-04-18 11:41:20|88289.1|88239.1|88286.8|88236.8|88293.6|88248.9|88273.9|88233.8|28
1650282090000|2022-04-18 11:41:30|88283.9|88233.9|88284.8|88234.8|88288|88238|88283.7|88233.7|34
1650282100000|2022-04-18 11:41:40|88285|88235|88284.9|88234.9|88288.4|88238.4|88284.3|88234.3|21
1650282110000|2022-04-18 11:41:50|88287.6|88237.6|88289.8|88239.8|88290.2|88240.2|88284.6|88234.6|17
1650282120000|2022-04-18 11:42:00|88289.7|88239.7|88287.9|88237.9|88292.3|88242.3|88285.6|88235.6|17
1650282130000|2022-04-18 11:42:10|88289.4|88239.4|88291|88241|88292.1|88253.3|88278.2|88233.4|30
1650282140000|2022-04-18 11:42:20|88290.6|88240.6|88294.7|88244.7|88296.5|88254.4|88273.9|88235.7|53
1650282150000|2022-04-18 11:42:30|88297.2|88247.2|88305.5|88255.5|88305.5|88255.5|88289.9|88239.9|47
1650282160000|2022-04-18 11:42:40|88305.9|88255.9|88300.4|88250.4|88306.7|88256.7|88298.2|88248.2|45
1650282170000|2022-04-18 11:42:50|88296.6|88246.6|88299.7|88249.7|88300.7|88250.7|88296.6|88246.6|25
1650282180000|2022-04-18 11:43:00|88299.6|88249.6|88300.8|88250.8|88302.9|88252.9|88297.3|88247.3|22
1650282190000|2022-04-18 11:43:10|88300.7|88250.7|88300.8|88250.8|88300.9|88250.9|88297.4|88247.4|18
1650282200000|2022-04-18 11:43:20|88300.9|88250.9|88297.5|88247.5|88300.9|88250.9|88294.8|88244.8|21
1650282210000|2022-04-18 11:43:30|88297.9|88247.9|88298.4|88248.4|88298.6|88248.6|88297.1|88247.1|13
1650282220000|2022-04-18 11:43:40|88298.3|88248.3|88299.2|88249.2|88302.7|88252.7|88298|88248|18
1650282230000|2022-04-18 11:43:50|88299.4|88249.4|88299.2|88249.2|88300.5|88250.5|88299.2|88249.2|15
1650282240000|2022-04-18 11:44:00|88299.5|88249.5|88298.7|88248.7|88300|88250|88298|88248|12
1650282250000|2022-04-18 11:44:10|88298.4|88248.4|88299.2|88249.2|88299.6|88249.6|88294.5|88244.5|16
1650282260000|2022-04-18 11:44:20|88299.1|88249.1|88297.3|88247.3|88299.3|88258|88281.3|88242.2|31
1650282270000|2022-04-18 11:44:30|88296.4|88246.4|88293.4|88243.4|88296.4|88246.4|88292.9|88242.9|8
1650282280000|2022-04-18 11:44:40|88293.3|88243.3|88272.5|88222.5|88293.3|88243.3|88260.1|88222|36
1650282290000|2022-04-18 11:44:50|88272.1|88222.1|88264.6|88239.6|88276.9|88239.6|88262.6|88221.6|36
1650282300000|2022-04-18 11:45:00|88265|88240|88270.7|88220.7|88275.9|88240|88259|88219.4|32
1650282310000|2022-04-18 11:45:10|88270.1|88220.1|88274.8|88224.8|88275.5|88236.5|88261.5|88220.1|31
1650282320000|2022-04-18 11:45:20|88273.1|88223.1|88274.5|88224.5|88274.5|88224.5|88273.1|88223.1|18
1650282330000|2022-04-18 11:45:30|88274|88224|88275.1|88225.1|88275.6|88225.6|88274|88224|12
1650282340000|2022-04-18 11:45:40|88275|88225|88263|88238|88275.4|88239.3|88262.2|88223.9|22
1650282350000|2022-04-18 11:45:50|88263.3|88238.3|88266.4|88241.4|88278.4|88241.8|88263.3|88227.4|29
1650282360000|2022-04-18 11:46:00|88265.8|88240.8|88275.8|88225.8|88281.8|88241.6|88265.8|88224.2|35
1650282370000|2022-04-18 11:46:10|88275.6|88225.6|88275.8|88225.8|88276.5|88226.5|88274.9|88224.9|28
1650282380000|2022-04-18 11:46:20|88275.2|88225.2|88276.8|88226.8|88277.3|88227.3|88275|88225|24
1650282390000|2022-04-18 11:46:30|88276.7|88226.7|88278.1|88228.1|88278.1|88228.1|88276.5|88226.5|27
1650282400000|2022-04-18 11:46:40|88277.8|88227.8|88274.2|88224.2|88277.8|88227.8|88269.6|88219.6|41
1650282410000|2022-04-18 11:46:50|88272.9|88222.9|88271.9|88221.9|88272.9|88222.9|88270.9|88220.9|27
1650282420000|2022-04-18 11:47:00|88271.8|88221.8|88271.6|88221.6|88272.3|88222.3|88271.4|88221.4|13
1650282430000|2022-04-18 11:47:10|88271.5|88221.5|88273|88223|88273|88223|88271.3|88221.3|14
1650282440000|2022-04-18 11:47:20|88272.9|88222.9|88272|88222|88273.2|88223.2|88271.9|88221.9|18
1650282450000|2022-04-18 11:47:30|88271.7|88221.7|88272|88222|88272.7|88222.7|88270.9|88220.9|9
1650282460000|2022-04-18 11:47:40|88271.9|88221.9|88271.4|88221.4|88272.8|88222.8|88271.1|88221.1|11
1650282470000|2022-04-18 11:47:50|88271.7|88221.7|88272.5|88222.5|88272.6|88222.6|88270.5|88220.5|15
1650282480000|2022-04-18 11:48:00|88272|88222|88265.4|88215.4|88272.1|88233.5|88258.5|88213.9|23
1650282490000|2022-04-18 11:48:10|88265.5|88215.5|88265.6|88215.6|88265.7|88215.7|88264.8|88214.8|20
1650282500000|2022-04-18 11:48:20|88265|88215|88259.5|88209.5|88265.1|88215.1|88258.6|88208.6|27
1650282510000|2022-04-18 11:48:30|88259.4|88209.4|88259|88209|88260.3|88210.3|88258.3|88208.3|24
1650282520000|2022-04-18 11:48:40|88259.1|88209.1|88259.3|88209.3|88259.7|88209.7|88258.6|88208.6|11
1650282530000|2022-04-18 11:48:50|88259.1|88209.1|88259.4|88209.4|88259.4|88222.4|88246.1|88208.2|20
1650282540000|2022-04-18 11:49:00|88259.5|88209.5|88259.9|88209.9|88260.4|88210.4|88256.9|88206.9|27
1650282550000|2022-04-18 11:49:10|88260.4|88210.4|88261.5|88211.5|88261.5|88211.5|88259.5|88209.5|17
1650282560000|2022-04-18 11:49:20|88261.4|88211.4|88257.3|88207.3|88261.7|88211.7|88257.3|88207.3|11
1650282570000|2022-04-18 11:49:30|88256.5|88206.5|88247|88222|88256.5|88222.8|88247|88206.5|7
1650282580000|2022-04-18 11:49:40|88247.3|88222.3|88261.5|88211.5|88261.5|88225.8|88247.3|88211.4|14
1650282590000|2022-04-18 11:49:50|88249.9|88224.9|88253.5|88228.5|88265.6|88228.8|88249.6|88211.3|18
1650282600000|2022-04-18 11:50:00|88253.7|88228.7|88266.2|88216.2|88267.7|88231.6|88250.9|88211.8|37
1650282610000|2022-04-18 11:50:10|88263.8|88213.8|88267.9|88217.9|88270.7|88227.1|88250.5|88213.2|27
1650282620000|2022-04-18 11:50:20|88268.2|88218.2|88273.2|88223.2|88273.2|88223.2|88267.9|88217.9|36
1650282630000|2022-04-18 11:50:30|88274.8|88224.8|88273.5|88223.5|88275.6|88236.2|88261.2|88221.8|26
1650282640000|2022-04-18 11:50:40|88274.2|88224.2|88271.7|88221.7|88274.5|88224.5|88270.8|88220.8|14
1650282650000|2022-04-18 11:50:50|88271.8|88221.8|88274|88224|88275.3|88225.3|88270.1|88220.1|26
1650282660000|2022-04-18 11:51:00|88273.6|88223.6|88274.3|88224.3|88274.3|88224.3|88273.3|88223.3|15
1650282670000|2022-04-18 11:51:10|88271.1|88221.1|88272.9|88222.9|88276.4|88234.6|88255.8|88219.2|22
1650282680000|2022-04-18 11:51:20|88271|88221|88267.8|88217.8|88271.6|88232.1|88252.6|88217.8|32
1650282690000|2022-04-18 11:51:30|88264.9|88214.9|88267.9|88217.9|88270.7|88227.8|88252.7|88213.9|37
1650282700000|2022-04-18 11:51:40|88264.7|88214.7|88265.4|88215.4|88269.9|88232.3|88252|88213.9|32
1650282710000|2022-04-18 11:51:50|88265.6|88215.6|88255.7|88230.7|88268.5|88233.6|88254.5|88215.6|27
1650282720000|2022-04-18 11:52:00|88255.1|88230.1|88257.4|88232.4|88272.4|88234|88254.3|88216.1|50
1650282730000|2022-04-18 11:52:10|88257.3|88232.3|88267.8|88217.8|88272.5|88235.5|88256.5|88217.2|43
1650282740000|2022-04-18 11:52:20|88267|88217|88255.7|88230.7|88271.3|88233.8|88253.1|88217|43
1650282750000|2022-04-18 11:52:30|88254.5|88229.5|88260.2|88235.2|88270.3|88235.6|88253.7|88218.2|24
1650282760000|2022-04-18 11:52:40|88260.8|88235.8|88260.5|88235.5|88275.6|88236.3|88256.9|88222.9|43
1650282770000|2022-04-18 11:52:50|88257.9|88232.9|88268.2|88218.2|88270.7|88234.2|88253.9|88214.3|52
1650282780000|2022-04-18 11:53:00|88269.5|88219.5|88250.4|88225.4|88271.7|88227.3|88249.1|88212.4|39
1650282790000|2022-04-18 11:53:10|88249.9|88224.9|88248.1|88223.1|88249.9|88224.9|88247.8|88222.8|15
1650282800000|2022-04-18 11:53:20|88260|88210|88261.3|88211.3|88262.5|88212.5|88260|88210|10
1650282810000|2022-04-18 11:53:30|88261.1|88211.1|88249.9|88224.9|88261.1|88225|88247.8|88208.6|29
1650282820000|2022-04-18 11:53:40|88249.5|88224.5|88249.4|88224.4|88250.8|88225.8|88248.5|88223.5|33
1650282830000|2022-04-18 11:53:50|88249.3|88224.3|88247|88222|88249.3|88224.3|88247|88222|26
1650282840000|2022-04-18 11:54:00|88247.2|88222.2|88245.6|88220.6|88259.7|88224|88245|88208|28
1650282850000|2022-04-18 11:54:10|88245|88220|88242.9|88217.9|88254.2|88221.4|88238.1|88202.3|40
1650282860000|2022-04-18 11:54:20|88242.7|88217.7|88243.3|88218.3|88243.3|88218.3|88241.4|88216.4|29
1650282870000|2022-04-18 11:54:30|88243.2|88218.2|88239.7|88214.7|88245.5|88220.5|88239.7|88214.7|37
1650282880000|2022-04-18 11:54:40|88245.7|88220.7|88242|88217|88254.9|88221.9|88237.3|88204.9|27
1650282890000|2022-04-18 11:54:50|88242.6|88217.6|88243.2|88218.2|88255.6|88218.3|88239.8|88201.5|27
1650282900000|2022-04-18 11:55:00|88242.6|88217.6|88245.5|88220.5|88253.4|88220.5|88237.9|88200.8|45
1650282910000|2022-04-18 11:55:10|88245.3|88220.3|88247.1|88222.1|88247.9|88222.9|88244.7|88219.7|40
1650282920000|2022-04-18 11:55:20|88247|88222|88247.8|88222.8|88249.1|88224.1|88246.7|88221.7|26
1650282930000|2022-04-18 11:55:30|88248.4|88223.4|88255.9|88230.9|88267.3|88231.9|88247.2|88214.3|39
1650282940000|2022-04-18 11:55:40|88256|88231|88256.1|88231.1|88256.8|88231.8|88254.9|88229.9|27
1650282950000|2022-04-18 11:55:50|88256.3|88231.3|88259.2|88234.2|88259.9|88234.9|88255.5|88230.5|31
1650282960000|2022-04-18 11:56:00|88259.4|88234.4|88255|88230|88259.4|88234.4|88253.7|88228.7|27
1650282970000|2022-04-18 11:56:10|88255.6|88230.6|88256.5|88231.5|88267.1|88232.6|88255|88215.5|31
1650282980000|2022-04-18 11:56:20|88257.8|88232.8|88285.7|88235.7|88285.9|88245.2|88257.8|88221.3|43
1650282990000|2022-04-18 11:56:30|88285.2|88235.2|88272.1|88247.1|88286.8|88251.4|88271.9|88235.2|37
1650283000000|2022-04-18 11:56:40|88271.4|88246.4|88273.2|88248.2|88273.5|88248.5|88271.3|88246.3|27
1650283010000|2022-04-18 11:56:50|88273.3|88248.3|88283.4|88233.4|88283.6|88248.3|88271.8|88231.3|22
1650283020000|2022-04-18 11:57:00|88281.1|88231.1|88280.3|88255.3|88288.7|88256|88272.2|88231.1|38
1650283030000|2022-04-18 11:57:10|88280.5|88255.5|88285.9|88260.9|88296|88261.8|88280|88242.6|38
1650283040000|2022-04-18 11:57:20|88285.4|88260.4|88285.3|88260.3|88287.4|88262.4|88284.8|88259.8|40
1650283050000|2022-04-18 11:57:30|88285.2|88260.2|88283.3|88258.3|88286|88261|88283.3|88258.3|36
1650283060000|2022-04-18 11:57:40|88293.1|88243.1|88279.4|88254.4|88293.2|88254.7|88277.1|88238|37
1650283070000|2022-04-18 11:57:50|88279.3|88254.3|88278.8|88253.8|88279.3|88254.3|88278|88253|24
1650283080000|2022-04-18 11:58:00|88278.9|88253.9|88277.1|88252.1|88278.9|88253.9|88277.1|88252.1|22
1650283090000|2022-04-18 11:58:10|88276.7|88251.7|88279|88254|88282.2|88257.2|88275.2|88250.2|42
1650283100000|2022-04-18 11:58:20|88278.8|88253.8|88280.8|88255.8|88290.5|88255.9|88278.5|88238.8|32
1650283110000|2022-04-18 11:58:30|88280.1|88255.1|88285.1|88260.1|88300.5|88260.1|88280.1|88244.8|41
1650283120000|2022-04-18 11:58:40|88285|88260|88287.9|88262.9|88289.7|88264.7|88284.2|88259.2|37
1650283130000|2022-04-18 11:58:50|88288.1|88263.1|88313.3|88263.3|88316|88276.5|88286.9|88253.2|53
1650283140000|2022-04-18 11:59:00|88313.2|88263.2|88328.3|88278.3|88328.3|88292.5|88300.2|88263.2|51
1650283150000|2022-04-18 11:59:10|88329.5|88279.5|88328.2|88278.2|88330.9|88293.9|88316.1|88278|45
1650283160000|2022-04-18 11:59:20|88328.6|88278.6|88320.9|88295.9|88333.4|88297.7|88317|88278.5|41
1650283170000|2022-04-18 11:59:30|88321.2|88296.2|88344.6|88294.6|88347.5|88308.2|88321.2|88289.2|42
1650283180000|2022-04-18 11:59:40|88344.8|88294.8|88325|88300|88346|88310.2|88324|88286.7|59
1650283190000|2022-04-18 11:59:50|88325.4|88300.4|88327.6|88277.6|88335.1|88300.4|88319.2|88270.4|61
1650283200000|2022-04-18 12:00:00|88326.1|88276.1|88348.9|88298.9|88351.2|88309.9|88316.6|88276.1|66
1650283210000|2022-04-18 12:00:10|88348.7|88298.7|88359.2|88309.2|88376.6|88332.7|88346.6|88298.7|65
1650283220000|2022-04-18 12:00:20|88358.4|88308.4|88353.3|88303.3|88363|88313|88353.3|88303.3|51
1650283230000|2022-04-18 12:00:30|88353.2|88303.2|88342.5|88292.5|88353.5|88303.5|88341.3|88291.3|49
1650283240000|2022-04-18 12:00:40|88342.6|88292.6|88349.1|88299.1|88349.1|88299.1|88341.4|88291.4|25
1650283250000|2022-04-18 12:00:50|88352|88302|88349.4|88299.4|88355.5|88305.5|88346.7|88296.7|36
1650283260000|2022-04-18 12:01:00|88349.6|88299.6|88343.7|88293.7|88349.6|88305.8|88330.8|88290.9|47
1650283270000|2022-04-18 12:01:10|88343.4|88293.4|88353.7|88303.7|88353.7|88303.7|88340.3|88290.3|35
1650283280000|2022-04-18 12:01:20|88335.2|88310.2|88340.4|88290.4|88350.3|88310.2|88335.2|88288.9|47
1650283290000|2022-04-18 12:01:30|88339.8|88289.8|88340.7|88290.7|88341.2|88291.2|88336|88286|35
1650283300000|2022-04-18 12:01:40|88340.1|88290.1|88339.6|88289.6|88341.8|88291.8|88339.2|88289.2|20
1650283310000|2022-04-18 12:01:50|88339.3|88289.3|88340.9|88290.9|88340.9|88290.9|88339.3|88289.3|22
1650283320000|2022-04-18 12:02:00|88340.8|88290.8|88343.3|88293.3|88344.6|88303.5|88325.3|88287.3|34
1650283330000|2022-04-18 12:02:10|88344.3|88294.3|88349.6|88299.6|88351|88301|88343.6|88293.6|34
1650283340000|2022-04-18 12:02:20|88350.8|88300.8|88339.6|88289.6|88350.8|88300.8|88338.1|88288.1|39
1650283350000|2022-04-18 12:02:30|88339.3|88289.3|88339|88289|88342.2|88292.2|88337.6|88287.6|26
1650283360000|2022-04-18 12:02:40|88338.6|88288.6|88339.4|88289.4|88339.4|88289.4|88338.4|88288.4|21
1650283370000|2022-04-18 12:02:50|88339.3|88289.3|88338.8|88288.8|88339.4|88289.4|88338.5|88288.5|13
1650283380000|2022-04-18 12:03:00|88338.9|88288.9|88339.4|88289.4|88339.6|88289.6|88338.5|88288.5|16
1650283390000|2022-04-18 12:03:10|88339.3|88289.3|88341.1|88291.1|88341.4|88303|88327.2|88286.7|34
1650283400000|2022-04-18 12:03:20|88341.2|88291.2|88341.3|88291.3|88344.7|88294.7|88340.7|88290.7|18
1650283410000|2022-04-18 12:03:30|88341.6|88291.6|88341.2|88291.2|88341.8|88291.8|88340.9|88290.9|9
1650283420000|2022-04-18 12:03:40|88340.7|88290.7|88325|88300|88342.3|88300|88322.2|88285.4|17
1650283430000|2022-04-18 12:03:50|88334.7|88284.7|88315.5|88290.5|88334.7|88291.9|88312.7|88275.4|68
1650283440000|2022-04-18 12:04:00|88313.6|88288.6|88309.5|88284.5|88314.3|88289.3|88307|88282|61
1650283450000|2022-04-18 12:04:10|88309.4|88284.4|88311.4|88286.4|88324|88289|88297.8|88264|67
1650283460000|2022-04-18 12:04:20|88311.6|88286.6|88310.8|88285.8|88320.5|88289.2|88305.6|88270.5|68
1650283470000|2022-04-18 12:04:30|88310.6|88285.6|88316.1|88291.1|88329|88295|88298.4|88268.2|62
1650283480000|2022-04-18 12:04:40|88315.2|88290.2|88313.4|88288.4|88316.6|88291.6|88304.9|88279.9|49
1650283490000|2022-04-18 12:04:50|88311.9|88286.9|88320.7|88295.7|88320.7|88295.7|88306.7|88281.7|61
1650283500000|2022-04-18 12:05:00|88320.5|88295.5|88323.9|88298.9|88323.9|88298.9|88312.7|88287.7|58
1650283510000|2022-04-18 12:05:10|88323.5|88298.5|88324.6|88299.6|88325.5|88300.5|88321.8|88296.8|23
1650283520000|2022-04-18 12:05:20|88325.1|88300.1|88322.3|88297.3|88342.3|88302.6|88316|88272.4|61
1650283530000|2022-04-18 12:05:30|88326.1|88276.1|88313.9|88288.9|88330|88293.1|88311.7|88274.7|55
1650283540000|2022-04-18 12:05:40|88313.5|88288.5|88321.2|88271.2|88324.4|88289.7|88308|88271.2|47
1650283550000|2022-04-18 12:05:50|88308|88283|88309.5|88284.5|88311.4|88286.4|88307|88282|39
1650283560000|2022-04-18 12:06:00|88309.4|88284.4|88295.3|88245.3|88317.2|88285|88281.7|88245.3|50
1650283570000|2022-04-18 12:06:10|88295.2|88245.2|88227.2|88177.2|88295.2|88245.2|88208.9|88158.9|57
1650283580000|2022-04-18 12:06:20|88227.8|88177.8|88237.6|88187.6|88238.9|88188.9|88219.6|88169.6|64
1650283590000|2022-04-18 12:06:30|88233.2|88183.2|88254.6|88204.6|88256.8|88206.8|88229.9|88179.9|60
1650283600000|2022-04-18 12:06:40|88254|88204|88265.8|88215.8|88268.6|88218.6|88253.3|88203.3|41
1650283610000|2022-04-18 12:06:50|88266|88216|88270.1|88220.1|88270.8|88220.8|88266|88216|35
1650283620000|2022-04-18 12:07:00|88270.2|88220.2|88271.7|88221.7|88275.3|88225.3|88267.4|88217.4|34
1650283630000|2022-04-18 12:07:10|88270.9|88220.9|88290.5|88240.5|88290.5|88240.5|88270.9|88220.9|41
1650283640000|2022-04-18 12:07:20|88290|88240|88292.7|88242.7|88295.5|88250.4|88275.4|88236.1|62
1650283650000|2022-04-18 12:07:30|88292.6|88242.6|88290.9|88240.9|88295.6|88245.6|88287.2|88237.2|52
1650283660000|2022-04-18 12:07:40|88289.8|88239.8|88291.6|88241.6|88295|88245|88287.2|88237.2|45
1650283670000|2022-04-18 12:07:50|88291.4|88241.4|88294.9|88244.9|88295.4|88245.4|88290.5|88240.5|24
1650283680000|2022-04-18 12:08:00|88294.7|88244.7|88296.5|88246.5|88306.6|88256.6|88290.9|88240.9|54
1650283690000|2022-04-18 12:08:10|88294.6|88244.6|88293.3|88243.3|88295.7|88245.7|88292|88242|33
1650283700000|2022-04-18 12:08:20|88294.6|88244.6|88288.9|88238.9|88294.6|88244.6|88284.7|88234.7|45
1650283710000|2022-04-18 12:08:30|88289.1|88239.1|88287.9|88237.9|88290.8|88251.1|88275.8|88236.4|36
1650283720000|2022-04-18 12:08:40|88288.4|88238.4|88291|88241|88291|88241|88288.1|88238.1|43
1650283730000|2022-04-18 12:08:50|88291.3|88241.3|88291.5|88241.5|88292.7|88242.7|88290.6|88240.6|23
1650283740000|2022-04-18 12:09:00|88299|88249|88324|88274|88328|88278|88299|88249|70
1650283750000|2022-04-18 12:09:10|88324.7|88274.7|88327.5|88277.5|88327.5|88277.5|88322.8|88272.8|46
1650283760000|2022-04-18 12:09:20|88328.4|88278.4|88334.2|88284.2|88335.9|88285.9|88328.4|88278.4|59
1650283770000|2022-04-18 12:09:30|88333.6|88283.6|88340.9|88290.9|88354.4|88308.8|88331.5|88283.6|71
1650283780000|2022-04-18 12:09:40|88338.3|88288.3|88342.6|88292.6|88346.2|88296.2|88337.3|88287.3|68
1650283790000|2022-04-18 12:09:50|88343.1|88293.1|88343.8|88293.8|88344.7|88294.7|88338.2|88288.2|44
1650283800000|2022-04-18 12:10:00|88342.2|88292.2|88341.3|88291.3|88344.7|88294.7|88338|88288|57
1650283810000|2022-04-18 12:10:10|88341.4|88291.4|88340.5|88290.5|88341.5|88291.5|88338.1|88288.1|47
1650283820000|2022-04-18 12:10:20|88340.1|88290.1|88341.1|88291.1|88341.8|88291.8|88338.5|88288.5|27
1650283830000|2022-04-18 12:10:30|88341.3|88291.3|88347.3|88297.3|88349|88310.1|88335.1|88291.3|33
1650283840000|2022-04-18 12:10:40|88347.1|88297.1|88345|88295|88348.1|88298.1|88342.3|88292.3|42
1650283850000|2022-04-18 12:10:50|88344.8|88294.8|88341.4|88291.4|88344.9|88294.9|88341.2|88291.2|46
1650283860000|2022-04-18 12:11:00|88341.3|88291.3|88333.1|88283.1|88343.8|88298.7|88323.7|88279.2|63
1650283870000|2022-04-18 12:11:10|88334|88284|88336.1|88286.1|88336.1|88286.1|88332|88282|63
1650283880000|2022-04-18 12:11:20|88335.4|88285.4|88334.1|88284.1|88335.7|88285.7|88333.7|88283.7|52
1650283890000|2022-04-18 12:11:30|88334.7|88284.7|88333.6|88283.6|88334.8|88284.8|88333.3|88283.3|45
1650283900000|2022-04-18 12:11:40|88333.5|88283.5|88332.8|88282.8|88334.8|88284.8|88332.2|88282.2|41
1650283910000|2022-04-18 12:11:50|88333|88283|88338.9|88288.9|88341.9|88291.9|88332.7|88282.7|36
1650283920000|2022-04-18 12:12:00|88340.1|88290.1|88343.9|88293.9|88345.2|88295.2|88339.6|88289.6|38
1650283930000|2022-04-18 12:12:10|88344|88294|88347.7|88297.7|88348.8|88298.8|88344|88294|34
1650283940000|2022-04-18 12:12:20|88351.9|88301.9|88350|88300|88351.9|88301.9|88347.4|88297.4|42
1650283950000|2022-04-18 12:12:30|88349.9|88299.9|88349|88299|88356.7|88306.7|88348.8|88298.8|48
1650283960000|2022-04-18 12:12:40|88347.3|88297.3|88351.1|88301.1|88351.2|88313.9|88337.9|88296.3|54
1650283970000|2022-04-18 12:12:50|88350.8|88300.8|88341.8|88291.8|88351.2|88305.3|88327.7|88291|48
1650283980000|2022-04-18 12:13:00|88341.4|88291.4|88339.3|88289.3|88341.4|88291.4|88337.8|88287.8|45
1650283990000|2022-04-18 12:13:10|88339.5|88289.5|88342.8|88292.8|88343.7|88293.7|88336.1|88286.1|57
1650284000000|2022-04-18 12:13:20|88342.1|88292.1|88346.2|88296.2|88349.3|88309.9|88334.3|88291.7|53
1650284010000|2022-04-18 12:13:30|88346.4|88296.4|88344.5|88294.5|88347.2|88297.2|88344|88294|48
1650284020000|2022-04-18 12:13:40|88345.1|88295.1|88343.5|88293.5|88345.4|88295.4|88342|88292|41
1650284030000|2022-04-18 12:13:50|88343.2|88293.2|88342.3|88292.3|88344.5|88294.5|88341.9|88291.9|37
1650284040000|2022-04-18 12:14:00|88342.2|88292.2|88343.8|88293.8|88345.4|88295.4|88342|88292|47
1650284050000|2022-04-18 12:14:10|88343.9|88293.9|88342.5|88292.5|88345.1|88295.1|88338.5|88288.5|42
1650284060000|2022-04-18 12:14:20|88341.9|88291.9|88343.2|88293.2|88345.1|88295.1|88341.2|88291.2|35
1650284070000|2022-04-18 12:14:30|88342.5|88292.5|88343.9|88293.9|88347.5|88297.5|88342.5|88292.5|47
1650284080000|2022-04-18 12:14:40|88346.4|88296.4|88347.9|88297.9|88348.8|88298.8|88346.1|88296.1|33
1650284090000|2022-04-18 12:14:50|88347.1|88297.1|88345.4|88295.4|88348.8|88298.8|88344.9|88294.9|29
1650284100000|2022-04-18 12:15:00|88345.6|88295.6|88355.9|88305.9|88359.4|88314|88338.9|88295.5|63
1650284110000|2022-04-18 12:15:10|88356.1|88306.1|88348.3|88323.3|88361.9|88324.1|88341.2|88302.3|65
1650284120000|2022-04-18 12:15:20|88348.7|88323.7|88360.7|88310.7|88363.7|88327.1|88347.5|88309.3|51
1650284130000|2022-04-18 12:15:30|88347.2|88322.2|88357.5|88307.5|88360.7|88323.7|88346.4|88306.8|53
1650284140000|2022-04-18 12:15:40|88357.7|88307.7|88358.3|88308.3|88361.8|88324.4|88345.8|88306.7|49
1650284150000|2022-04-18 12:15:50|88358.9|88308.9|88359.6|88309.6|88361.9|88311.9|88358.6|88308.6|35
1650284160000|2022-04-18 12:16:00|88361.9|88311.9|88341.7|88316.7|88362.2|88319.9|88338|88302.3|46
1650284170000|2022-04-18 12:16:10|88341.8|88316.8|88349.2|88299.2|88357.7|88316.8|88335.5|88298.3|29
1650284180000|2022-04-18 12:16:20|88353.8|88303.8|88354.1|88304.1|88365.3|88317.5|88334.3|88292|53
1650284190000|2022-04-18 12:16:30|88354.3|88304.3|88366.8|88316.8|88370.4|88329.8|88347.7|88302.2|52
1650284200000|2022-04-18 12:16:40|88355.2|88330.2|88350.5|88325.5|88369.6|88330.3|88346.7|88315.3|40
1650284210000|2022-04-18 12:16:50|88349.1|88324.1|88373.5|88323.5|88374.3|88332.8|88348.4|88316|45
1650284220000|2022-04-18 12:17:00|88372.3|88322.3|88362.7|88337.7|88372.3|88337.9|88354|88322.3|51
1650284230000|2022-04-18 12:17:10|88362.2|88337.2|88358.7|88333.7|88375.2|88337.2|88355.8|88323.6|46
1650284240000|2022-04-18 12:17:20|88358.8|88333.8|88372.5|88322.5|88374.6|88340.3|88358.7|88321.9|42
1650284250000|2022-04-18 12:17:30|88372.4|88322.4|88352.6|88327.6|88372.4|88335.8|88348.2|88312.1|44
1650284260000|2022-04-18 12:17:40|88352.4|88327.4|88350.7|88325.7|88352.7|88327.7|88350.4|88325.4|36
1650284270000|2022-04-18 12:17:50|88350.8|88325.8|88349|88324|88351.9|88326.9|88347.7|88322.7|29
1650284280000|2022-04-18 12:18:00|88349.6|88324.6|88350.2|88325.2|88350.4|88325.4|88348.5|88323.5|34
1650284290000|2022-04-18 12:18:10|88350|88325|88349.8|88324.8|88351.3|88326.3|88349.4|88324.4|20
1650284300000|2022-04-18 12:18:20|88349.9|88324.9|88349.2|88324.2|88350.4|88325.4|88348.2|88323.2|18
1650284310000|2022-04-18 12:18:30|88350.5|88325.5|88354.1|88329.1|88354.1|88329.1|88348.1|88323.1|25
1650284320000|2022-04-18 12:18:40|88353.3|88328.3|88353.6|88328.6|88366|88329.9|88351.2|88316|28
1650284330000|2022-04-18 12:18:50|88356.9|88331.9|88344.2|88319.2|88356.9|88331.9|88342.3|88317.3|45
1650284340000|2022-04-18 12:19:00|88343.7|88318.7|88346.1|88321.1|88346.1|88321.1|88343.7|88318.7|28
1650284350000|2022-04-18 12:19:10|88345|88320|88353.7|88328.7|88354.2|88329.2|88343.4|88318.4|36
1650284360000|2022-04-18 12:19:20|88353.5|88328.5|88348.8|88323.8|88354.4|88329.4|88348.8|88323.8|38
1650284370000|2022-04-18 12:19:30|88350.2|88325.2|88347.3|88322.3|88350.2|88325.2|88344.7|88319.7|32
1650284380000|2022-04-18 12:19:40|88346.5|88321.5|88349.3|88324.3|88352.8|88327.8|88346.5|88321.5|39
1650284390000|2022-04-18 12:19:50|88349.1|88324.1|88354.6|88329.6|88356.5|88331.5|88346.7|88321.7|37
1650284400000|2022-04-18 12:20:00|88356.8|88331.8|88329.7|88304.7|88356.8|88331.8|88329.7|88291.9|56
1650284410000|2022-04-18 12:20:10|88330.2|88305.2|88333|88283|88333.5|88306.5|88319.9|88282.7|49
1650284420000|2022-04-18 12:20:20|88333.4|88283.4|88331.2|88306.2|88343.7|88306.2|88318.1|88282|42
1650284430000|2022-04-18 12:20:30|88331.4|88306.4|88327.4|88302.4|88333.1|88308.1|88327.4|88302.4|44
1650284440000|2022-04-18 12:20:40|88327.8|88302.8|88329.8|88279.8|88333.1|88304.3|88318.3|88279.2|48
1650284450000|2022-04-18 12:20:50|88330.1|88280.1|88317.1|88292.1|88330.2|88293.1|88315|88279.4|42
1650284460000|2022-04-18 12:21:00|88316.8|88291.8|88324.2|88299.2|88324.2|88299.2|88315.4|88290.4|41
1650284470000|2022-04-18 12:21:10|88323.9|88298.9|88323.3|88298.3|88323.9|88298.9|88322|88297|21
1650284480000|2022-04-18 12:21:20|88323.2|88298.2|88316|88291|88327.5|88298.3|88315.4|88277.5|19
1650284490000|2022-04-18 12:21:30|88316.1|88291.1|88312.5|88287.5|88325.7|88291.1|88309.2|88273.6|34
1650284500000|2022-04-18 12:21:40|88312.6|88287.6|88302.3|88277.3|88317.4|88288.5|88302.3|88265.6|43
1650284510000|2022-04-18 12:21:50|88302.7|88277.7|88317.6|88267.6|88318|88279.7|88298.2|88267.6|34
1650284520000|2022-04-18 12:22:00|88305.2|88280.2|88312.1|88287.1|88318.1|88287.5|88303.6|88267|53
1650284530000|2022-04-18 12:22:10|88311.2|88286.2|88332.8|88282.8|88334.7|88295.4|88310.1|88281.5|40
1650284540000|2022-04-18 12:22:20|88332.4|88282.4|88318.1|88293.1|88335.7|88298.3|88317.7|88282.4|32
1650284550000|2022-04-18 12:22:30|88317.8|88292.8|88323.4|88273.4|88323.4|88293.8|88313.6|88273.4|40
1650284560000|2022-04-18 12:22:40|88326.6|88276.6|88313.3|88288.3|88326.6|88291.2|88311.4|88273.5|31
1650284570000|2022-04-18 12:22:50|88313.5|88288.5|88309.9|88284.9|88322.1|88288.7|88309.2|88271.7|27
1650284580000|2022-04-18 12:23:00|88311.9|88286.9|88312.3|88287.3|88313.9|88288.9|88311.8|88286.8|53
1650284590000|2022-04-18 12:23:10|88312.4|88287.4|88301.9|88276.9|88318.9|88288.3|88301.6|88268.9|46
1650284600000|2022-04-18 12:23:20|88302.9|88277.9|88292|88267|88310.9|88278.9|88291|88252.6|56
1650284610000|2022-04-18 12:23:30|88292.2|88267.2|88312.3|88262.3|88312.8|88276.1|88291.9|88251.6|46
1650284620000|2022-04-18 12:23:40|88312.2|88262.2|88298.2|88273.2|88312.2|88274.2|88297.3|88260.4|30
1650284630000|2022-04-18 12:23:50|88298.5|88273.5|88299.5|88274.5|88313.7|88280.6|88296.2|88262.2|52
1650284640000|2022-04-18 12:24:00|88299.1|88274.1|88315.8|88265.8|88315.8|88281.7|88298.1|88258|52
1650284650000|2022-04-18 12:24:10|88315.4|88265.4|88304.7|88279.7|88322.9|88286.1|88303.1|88264.2|45
1650284660000|2022-04-18 12:24:20|88304|88279|88303.3|88278.3|88315.5|88279|88298.4|88262.4|36
1650284670000|2022-04-18 12:24:30|88303.5|88278.5|88308.2|88283.2|88308.5|88283.5|88302.6|88277.6|30
1650284680000|2022-04-18 12:24:40|88308.3|88283.3|88310.7|88285.7|88310.9|88285.9|88307.7|88282.7|31
1650284690000|2022-04-18 12:24:50|88310.9|88285.9|88310.3|88285.3|88311.5|88286.5|88309.6|88284.6|31
1650284700000|2022-04-18 12:25:00|88310|88285|88306.7|88281.7|88311|88286|88306.4|88281.4|32
1650284710000|2022-04-18 12:25:10|88318.8|88268.8|88282.7|88232.7|88318.8|88268.8|88271.8|88232.7|44
1650284720000|2022-04-18 12:25:20|88268.2|88243.2|88283.8|88233.8|88283.9|88243.2|88264.3|88226.3|53
1650284730000|2022-04-18 12:25:30|88284.2|88234.2|88287|88237|88287.4|88237.4|88282|88232|51
1650284740000|2022-04-18 12:25:40|88287.1|88237.1|88284.9|88234.9|88288.3|88238.3|88284.3|88234.3|40
1650284750000|2022-04-18 12:25:50|88285.1|88235.1|88286.6|88236.6|88289.8|88250.4|88274.6|88235|36
1650284760000|2022-04-18 12:26:00|88287.1|88237.1|88298.5|88248.5|88299.9|88249.9|88287.1|88237.1|50
1650284770000|2022-04-18 12:26:10|88299.1|88249.1|88300.4|88250.4|88306.2|88256.2|88299|88249|44
1650284780000|2022-04-18 12:26:20|88300.7|88250.7|88302.6|88252.6|88302.8|88264.6|88287.7|88250.7|30
1650284790000|2022-04-18 12:26:30|88302.7|88252.7|88303|88253|88304.3|88254.3|88302.1|88252.1|30
1650284800000|2022-04-18 12:26:40|88304|88254|88302.4|88252.4|88304.2|88254.2|88301.3|88251.3|28
1650284810000|2022-04-18 12:26:50|88302.7|88252.7|88304.7|88254.7|88304.7|88254.7|88302|88252|23
1650284820000|2022-04-18 12:27:00|88304.6|88254.6|88304.5|88254.5|88304.9|88265.9|88288.7|88249.6|42
1650284830000|2022-04-18 12:27:10|88304.2|88254.2|88303.6|88253.6|88304.2|88254.2|88303.1|88253.1|20
1650284840000|2022-04-18 12:27:20|88303.4|88253.4|88302.5|88252.5|88303.9|88253.9|88302.4|88252.4|17
1650284850000|2022-04-18 12:27:30|88302.6|88252.6|88302.9|88252.9|88303.5|88253.5|88302|88252|16
1650284860000|2022-04-18 12:27:40|88302.5|88252.5|88283.8|88258.8|88302.6|88259.4|88277.7|88239.2|35
1650284870000|2022-04-18 12:27:50|88283.7|88258.7|88284.1|88234.1|88296.1|88258.7|88272.7|88233.3|45
1650284880000|2022-04-18 12:28:00|88284|88234|88282.2|88232.2|88284.5|88245.7|88268.3|88230.9|53
1650284890000|2022-04-18 12:28:10|88282.3|88232.3|88272.2|88222.2|88282.6|88239.9|88260.1|88221.3|60
1650284900000|2022-04-18 12:28:20|88272.1|88222.1|88271.8|88221.8|88272.8|88222.8|88267.8|88217.8|45
1650284910000|2022-04-18 12:28:30|88272.1|88222.1|88270.9|88220.9|88273.6|88233.9|88258.1|88220.1|44
1650284920000|2022-04-18 12:28:40|88270.7|88220.7|88272|88222|88272.3|88230.7|88254.1|88217.9|36
1650284930000|2022-04-18 12:28:50|88272.5|88222.5|88271.7|88221.7|88274|88236.8|88260.9|88221.7|23
1650284940000|2022-04-18 12:29:00|88272.4|88222.4|88272.7|88222.7|88273.3|88223.3|88272.4|88222.4|20
1650284950000|2022-04-18 12:29:10|88272.3|88222.3|88273.1|88223.1|88273.5|88223.5|88272.2|88222.2|16
1650284960000|2022-04-18 12:29:20|88272.9|88222.9|88258.2|88233.2|88273.2|88235.2|88257.1|88218.3|22
1650284970000|2022-04-18 12:29:30|88257.3|88232.3|88281.8|88231.8|88283.3|88241.2|88255.1|88227|54
1650284980000|2022-04-18 12:29:40|88282|88232|88282.6|88232.6|88284.5|88246.3|88267.6|88232|42
1650284990000|2022-04-18 12:29:50|88282.5|88232.5|88281.9|88231.9|88283.5|88233.5|88281.3|88231.3|28
1650285000000|2022-04-18 12:30:00|88281.4|88231.4|88269.1|88244.1|88282.1|88244.3|88268.7|88229.4|40
1650285010000|2022-04-18 12:30:10|88269|88244|88269.3|88244.3|88283.2|88245.9|88267.4|88230|49
1650285020000|2022-04-18 12:30:20|88269.4|88244.4|88283.9|88233.9|88285.4|88249.4|88269.3|88233.9|35
1650285030000|2022-04-18 12:30:30|88283.8|88233.8|88290.5|88240.5|88290.5|88252.8|88271|88233.6|36
1650285040000|2022-04-18 12:30:40|88290.4|88240.4|88273.6|88223.6|88290.4|88253.8|88264.2|88223.2|49
1650285050000|2022-04-18 12:30:50|88273.3|88223.3|88276.2|88226.2|88277.7|88227.7|88273.3|88223.3|28
1650285060000|2022-04-18 12:31:00|88276.7|88226.7|88268.4|88218.4|88277.2|88235|88258.6|88218|48
1650285070000|2022-04-18 12:31:10|88267.8|88217.8|88268.4|88218.4|88269.6|88219.6|88267.3|88217.3|24
1650285080000|2022-04-18 12:31:20|88268.8|88218.8|88276.7|88226.7|88276.7|88238|88257.9|88217.9|47
1650285090000|2022-04-18 12:31:30|88277.4|88227.4|88270.4|88220.4|88277.4|88236|88257|88218.3|34
1650285100000|2022-04-18 12:31:40|88270.7|88220.7|88257.2|88232.2|88270.9|88234.3|88256.6|88214.4|37
1650285110000|2022-04-18 12:31:50|88257.7|88232.7|88257.5|88207.5|88265.1|88234.5|88253.2|88206.7|45
1650285120000|2022-04-18 12:32:00|88257.4|88207.4|88259.2|88209.2|88260|88210|88257.3|88207.3|37
1650285130000|2022-04-18 12:32:10|88259|88209|88258.2|88208.2|88259|88209|88257|88207|38
1650285140000|2022-04-18 12:32:20|88257.9|88207.9|88259.3|88209.3|88260.3|88223.1|88248.1|88207.8|37
1650285150000|2022-04-18 12:32:30|88258.6|88208.6|88192.4|88142.4|88259.7|88217.1|88175|88137.5|50
1650285160000|2022-04-18 12:32:40|88191.8|88141.8|88245|88195|88261.4|88211.4|88191.8|88141.8|67
1650285170000|2022-04-18 12:32:50|88243.1|88193.1|88235.3|88185.3|88245.1|88195.1|88234.2|88184.2|53
1650285180000|2022-04-18 12:33:00|88234.8|88184.8|88251.1|88201.1|88251.4|88216.8|88234.8|88184.8|57
1650285190000|2022-04-18 12:33:10|88249.9|88199.9|88253.1|88203.1|88257.3|88207.3|88249.9|88199.9|55
1650285200000|2022-04-18 12:33:20|88253.6|88203.6|88246.6|88196.6|88254.4|88204.4|88242.5|88192.5|54
1650285210000|2022-04-18 12:33:30|88246.2|88196.2|88246.1|88196.1|88248.7|88198.7|88242.2|88192.2|49
1650285220000|2022-04-18 12:33:40|88246.4|88196.4|88240.3|88190.3|88247.6|88203.7|88228.7|88190.3|47
1650285230000|2022-04-18 12:33:50|88241.7|88191.7|88235.6|88185.6|88243.3|88193.3|88234.9|88184.9|47
1650285240000|2022-04-18 12:34:00|88235.4|88185.4|88234.1|88184.1|88237.4|88187.4|88234|88184|40
1650285250000|2022-04-18 12:34:10|88234.5|88184.5|88228.8|88178.8|88234.6|88184.6|88226|88176|54
1650285260000|2022-04-18 12:34:20|88229|88179|88238.2|88188.2|88238.4|88199.2|88218.7|88178.1|57
1650285270000|2022-04-18 12:34:30|88227.8|88202.8|88241.8|88191.8|88244.5|88204.5|88227.6|88188.5|43
1650285280000|2022-04-18 12:34:40|88242.6|88192.6|88243.4|88193.4|88244.2|88194.2|88241.6|88191.6|22
1650285290000|2022-04-18 12:34:50|88243.2|88193.2|88241.3|88191.3|88243.7|88193.7|88241.3|88191.3|26
1650285300000|2022-04-18 12:35:00|88241.4|88191.4|88253.3|88203.3|88255.5|88206.6|88231.3|88190.2|55
1650285310000|2022-04-18 12:35:10|88252.9|88202.9|88248.9|88198.9|88257.7|88214.1|88230.8|88193.5|61
1650285320000|2022-04-18 12:35:20|88248.4|88198.4|88244.1|88194.1|88250.1|88210.2|88227.9|88190.9|57
1650285330000|2022-04-18 12:35:30|88244|88194|88246.8|88221.8|88263.7|88225.2|88244|88194|66
1650285340000|2022-04-18 12:35:40|88246.7|88221.7|88264.2|88214.2|88266|88228.4|88246.2|88209.1|48
1650285350000|2022-04-18 12:35:50|88264.6|88214.6|88271.3|88221.3|88271.3|88231.6|88256|88214.1|35
1650285360000|2022-04-18 12:36:00|88271.2|88221.2|88274.9|88224.9|88274.9|88232.7|88257.5|88215.8|59
1650285370000|2022-04-18 12:36:10|88276.3|88226.3|88277.9|88227.9|88283.4|88233.4|88275.9|88225.9|46
1650285380000|2022-04-18 12:36:20|88277.4|88227.4|88289.6|88239.6|88289.8|88252.2|88273.9|88226.3|62
1650285390000|2022-04-18 12:36:30|88289.1|88239.1|88286|88236|88292.7|88242.7|88285.7|88235.7|52
1650285400000|2022-04-18 12:36:40|88285.8|88235.8|88287.2|88237.2|88287.6|88237.6|88285.8|88235.8|42
1650285410000|2022-04-18 12:36:50|88287.9|88237.9|88300.5|88250.5|88302|88252|88287.7|88237.7|55
1650285420000|2022-04-18 12:37:00|88299.6|88249.6|88295.7|88245.7|88299.6|88249.6|88292.8|88242.8|38
1650285430000|2022-04-18 12:37:10|88295.5|88245.5|88293.7|88243.7|88295.7|88245.7|88293.3|88243.3|41
1650285440000|2022-04-18 12:37:20|88293.8|88243.8|88294.2|88244.2|88295.5|88245.5|88293.4|88243.4|24
1650285450000|2022-04-18 12:37:30|88294.6|88244.6|88301|88251|88301.2|88251.2|88294.4|88244.4|41
1650285460000|2022-04-18 12:37:40|88300.2|88250.2|88305.5|88255.5|88306.4|88256.4|88300.2|88250.2|52
1650285470000|2022-04-18 12:37:50|88305.4|88255.4|88300.7|88250.7|88306.7|88256.7|88298.2|88248.2|44
1650285480000|2022-04-18 12:38:00|88299.9|88249.9|88308.7|88258.7|88309.1|88259.1|88299.9|88249.9|42
1650285490000|2022-04-18 12:38:10|88309.1|88259.1|88305.5|88255.5|88309.2|88259.2|88301.6|88251.6|36
1650285500000|2022-04-18 12:38:20|88305.3|88255.3|88304.4|88254.4|88306.8|88256.8|88303.3|88253.3|38
1650285510000|2022-04-18 12:38:30|88304.6|88254.6|88301.4|88251.4|88304.7|88254.7|88300.7|88250.7|38
1650285520000|2022-04-18 12:38:40|88300.7|88250.7|88290|88265|88300.7|88265.1|88288.7|88250.1|27
1650285530000|2022-04-18 12:38:50|88289.5|88264.5|88305.8|88255.8|88305.8|88267.6|88288.7|88255.1|28
1650285540000|2022-04-18 12:39:00|88305.5|88255.5|88303.7|88253.7|88306|88256|88302.8|88252.8|23
1650285550000|2022-04-18 12:39:10|88303.4|88253.4|88312.3|88262.3|88312.5|88262.5|88303.2|88253.2|37
1650285560000|2022-04-18 12:39:20|88311.9|88261.9|88310|88260|88311.9|88261.9|88310|88260|22
1650285570000|2022-04-18 12:39:30|88309.9|88259.9|88304.6|88254.6|88310.2|88260.2|88304.2|88254.2|36
1650285580000|2022-04-18 12:39:40|88304.8|88254.8|88302.5|88252.5|88305.8|88265|88289.5|88251.7|37
1650285590000|2022-04-18 12:39:50|88302.4|88252.4|88301.7|88251.7|88305.4|88264.7|88289.4|88251.2|43
1650285600000|2022-04-18 12:40:00|88302|88252|88302.6|88252.6|88304.9|88254.9|88300.8|88250.8|50
1650285610000|2022-04-18 12:40:10|88303.1|88253.1|88292.6|88267.6|88303.3|88267.6|88291.3|88252.3|22
1650285620000|2022-04-18 12:40:20|88292.4|88267.4|88295.8|88270.8|88297.2|88272.2|88292.1|88267.1|27
1650285630000|2022-04-18 12:40:30|88296.2|88271.2|88313.4|88263.4|88314.2|88275.7|88295.1|88262.4|40
1650285640000|2022-04-18 12:40:40|88312.4|88262.4|88299.3|88274.3|88314.2|88277.9|88299|88261.7|45
1650285650000|2022-04-18 12:40:50|88299.2|88274.2|88299.4|88274.4|88312.2|88274.6|88298.7|88260.1|29
1650285660000|2022-04-18 12:41:00|88299.5|88274.5|88306.4|88281.4|88318.9|88281.6|88299.1|88264.8|43
1650285670000|2022-04-18 12:41:10|88306.7|88281.7|88307.8|88282.8|88307.9|88282.9|88305.5|88280.5|28
1650285680000|2022-04-18 12:41:20|88307.4|88282.4|88311.7|88261.7|88319.9|88282.6|88302.4|88261.7|27
1650285690000|2022-04-18 12:41:30|88311.6|88261.6|88300.2|88275.2|88311.6|88275.6|88298.9|88261.6|35
1650285700000|2022-04-18 12:41:40|88299.6|88274.6|88306.1|88256.1|88308.1|88274.9|88296.5|88256.1|24
1650285710000|2022-04-18 12:41:50|88306.3|88256.3|88293.3|88268.3|88306.3|88268.8|88291.8|88255.5|42
1650285720000|2022-04-18 12:42:00|88293.1|88268.1|88293.1|88268.1|88293.9|88268.9|88292.8|88267.8|29
1650285730000|2022-04-18 12:42:10|88293.3|88268.3|88315.9|88265.9|88316.9|88275|88292.9|88256|45
1650285740000|2022-04-18 12:42:20|88316.5|88266.5|88320.1|88270.1|88320.2|88270.2|88316|88266|25
1650285750000|2022-04-18 12:42:30|88320.2|88270.2|88321.7|88271.7|88322.4|88272.4|88319.9|88269.9|33
1650285760000|2022-04-18 12:42:40|88321.3|88271.3|88323|88273|88323|88273|88321|88271|13
1650285770000|2022-04-18 12:42:50|88322.5|88272.5|88322|88272|88322.8|88272.8|88322|88272|19
1650285780000|2022-04-18 12:43:00|88322.1|88272.1|88331.8|88281.8|88331.8|88281.8|88322.1|88272.1|32
1650285790000|2022-04-18 12:43:10|88329.6|88279.6|88330.5|88280.5|88331.7|88294.1|88318.9|88279.5|39
1650285800000|2022-04-18 12:43:20|88330.3|88280.3|88333.7|88283.7|88334.6|88297.3|88322.1|88280.3|26
1650285810000|2022-04-18 12:43:30|88334|88284|88331.7|88281.7|88334.2|88284.2|88331.4|88281.4|27
1650285820000|2022-04-18 12:43:40|88331.8|88281.8|88324.9|88274.9|88331.9|88290|88315|88273.7|26
1650285830000|2022-04-18 12:43:50|88324.5|88274.5|88324.2|88274.2|88327.8|88277.8|88322.4|88272.4|26
1650285840000|2022-04-18 12:44:00|88324.4|88274.4|88330.7|88280.7|88331.3|88292.8|88317.4|88274.4|30
1650285850000|2022-04-18 12:44:10|88330.4|88280.4|88332.5|88282.5|88333.9|88283.9|88330.1|88280.1|23
1650285860000|2022-04-18 12:44:20|88333.2|88283.2|88333|88283|88333.7|88296.2|88319.7|88282.4|24
1650285870000|2022-04-18 12:44:30|88332.8|88282.8|88336.7|88286.7|88336.7|88286.7|88332.6|88282.6|13
1650285880000|2022-04-18 12:44:40|88336.4|88286.4|88337.9|88287.9|88337.9|88287.9|88336.2|88286.2|16
1650285890000|2022-04-18 12:44:50|88340.5|88290.5|88333|88308|88347.4|88308|88332.2|88290.5|32
1650285900000|2022-04-18 12:45:00|88333.4|88308.4|88347.5|88297.5|88348.4|88308.8|88333.4|88295|25
1650285910000|2022-04-18 12:45:10|88348.6|88298.6|88347.1|88297.1|88349.3|88299.3|88342.7|88292.7|26
1650285920000|2022-04-18 12:45:20|88346.2|88296.2|88348.5|88298.5|88348.8|88310.9|88332.9|88293.6|27
1650285930000|2022-04-18 12:45:30|88348.2|88298.2|88352.1|88302.1|88352.1|88302.1|88348.2|88298.2|18
1650285940000|2022-04-18 12:45:40|88352.3|88302.3|88356.5|88306.5|88357.8|88319.8|88344.8|88301.6|26
1650285950000|2022-04-18 12:45:50|88356.7|88306.7|88358.5|88308.5|88358.6|88321.4|88345|88305.7|26
1650285960000|2022-04-18 12:46:00|88358.1|88308.1|88373.2|88323.2|88375.3|88325.3|88358.1|88308.1|38
1650285970000|2022-04-18 12:46:10|88372.3|88322.3|88361.2|88336.2|88372.7|88337.5|88357.1|88322.3|19
1650285980000|2022-04-18 12:46:20|88359.5|88334.5|88356.7|88331.7|88359.6|88334.6|88356|88331|26
1650285990000|2022-04-18 12:46:30|88357.4|88332.4|88364.6|88314.6|88364.6|88332.7|88353.7|88314.4|22
1650286000000|2022-04-18 12:46:40|88364.4|88314.4|88348.2|88323.2|88366.3|88327.6|88348.2|88314.4|30
1650286010000|2022-04-18 12:46:50|88349|88324|88363.2|88313.2|88363.2|88325.1|88347.6|88309.2|23
1650286020000|2022-04-18 12:47:00|88362.9|88312.9|88346.8|88321.8|88362.9|88325.5|88346.7|88312.1|30
1650286030000|2022-04-18 12:47:10|88346.9|88321.9|88342.6|88317.6|88357.2|88325|88340.9|88305|21
1650286040000|2022-04-18 12:47:20|88342.1|88317.1|88357.2|88307.2|88358.7|88318.4|88341.5|88303.9|27
1650286050000|2022-04-18 12:47:30|88357|88307|88365.4|88315.4|88366|88324.4|88349.4|88306.7|28
1650286060000|2022-04-18 12:47:40|88364.7|88314.7|88366.2|88316.2|88366.4|88328.7|88351.5|88314.4|20
1650286070000|2022-04-18 12:47:50|88366.3|88316.3|88352.6|88327.6|88370|88327.9|88352.6|88314.8|39
1650286080000|2022-04-18 12:48:00|88364.4|88314.4|88348.6|88323.6|88365.7|88323.9|88348.6|88310.2|27
1650286090000|2022-04-18 12:48:10|88349.2|88324.2|88361.7|88311.7|88361.9|88324.2|88348.9|88310.6|25
1650286100000|2022-04-18 12:48:20|88361.5|88311.5|88365.5|88315.5|88367.3|88317.3|88361.2|88311.2|24
1650286110000|2022-04-18 12:48:30|88365.4|88315.4|88369.7|88319.7|88369.7|88319.7|88365.1|88315.1|31
1650286120000|2022-04-18 12:48:40|88369.8|88319.8|88370|88320|88375.7|88325.7|88369.5|88319.5|34
1650286130000|2022-04-18 12:48:50|88369.7|88319.7|88359.9|88309.9|88369.7|88330.3|88349.3|88309.8|30
1650286140000|2022-04-18 12:49:00|88360.4|88310.4|88360.1|88310.1|88360.6|88317.8|88342.8|88306.1|38
1650286150000|2022-04-18 12:49:10|88359.8|88309.8|88361.7|88311.7|88363.1|88325.5|88349.7|88308.7|30
1650286160000|2022-04-18 12:49:20|88361.4|88311.4|88358.7|88308.7|88362.5|88319.7|88344.7|88306.4|30
1650286170000|2022-04-18 12:49:30|88358.4|88308.4|88359.4|88309.4|88360.3|88320.9|88344.5|88306.5|22
1650286180000|2022-04-18 12:49:40|88360.1|88310.1|88358.5|88308.5|88360.1|88310.1|88356.7|88306.7|26
1650286190000|2022-04-18 12:49:50|88358.1|88308.1|88358.9|88308.9|88361.2|88311.2|88357.3|88307.3|22
1650286200000|2022-04-18 12:50:00|88343.6|88318.6|88363.9|88313.9|88364.1|88325.5|88343.6|88310|23
1650286210000|2022-04-18 12:50:10|88363.8|88313.8|88363|88313|88364.1|88314.1|88362.4|88312.4|29
1650286220000|2022-04-18 12:50:20|88363.1|88313.1|88363.8|88313.8|88364.6|88314.6|88362.4|88312.4|23
1650286230000|2022-04-18 12:50:30|88363.9|88313.9|88361.8|88311.8|88364.4|88314.4|88359.8|88309.8|34
1650286240000|2022-04-18 12:50:40|88362|88312|88363.1|88313.1|88363.5|88326.1|88350.4|88312|17
1650286250000|2022-04-18 12:50:50|88362.7|88312.7|88367.3|88317.3|88367.4|88317.4|88362.7|88312.7|13
1650286260000|2022-04-18 12:51:00|88367.5|88317.5|88375.2|88325.2|88375.6|88337.9|88360|88317.5|23
1650286270000|2022-04-18 12:51:10|88363|88338|88363.6|88338.6|88363.6|88338.6|88362.4|88337.4|22
1650286280000|2022-04-18 12:51:20|88363.7|88338.7|88378.5|88328.5|88378.9|88340.4|88363.5|88325.2|39
1650286290000|2022-04-18 12:51:30|88378.8|88328.8|88380.1|88330.1|88380.5|88330.5|88377.9|88327.9|18
1650286300000|2022-04-18 12:51:40|88379.8|88329.8|88365.5|88340.5|88381.8|88345.5|88365|88329.4|31
1650286310000|2022-04-18 12:51:50|88365.6|88340.6|88366|88341|88377.6|88341|88364.2|88326.5|20
1650286320000|2022-04-18 12:52:00|88365.3|88340.3|88368.6|88343.6|88380.7|88344.6|88365|88330.5|25
1650286330000|2022-04-18 12:52:10|88369|88344|88369.9|88344.9|88385.2|88348.6|88367.9|88330|28
1650286340000|2022-04-18 12:52:20|88370.4|88345.4|88382.6|88332.6|88384.3|88345.9|88368.7|88330.5|32
1650286350000|2022-04-18 12:52:30|88383.3|88333.3|88383.3|88333.3|88387.6|88351.6|88371.2|88333|44
1650286360000|2022-04-18 12:52:40|88384.1|88334.1|88387.4|88337.4|88387.7|88337.7|88383.5|88333.5|27
1650286370000|2022-04-18 12:52:50|88387.5|88337.5|88392.7|88342.7|88392.7|88354.7|88375.6|88337.1|36
1650286380000|2022-04-18 12:53:00|88392.2|88342.2|88381.5|88356.5|88394.2|88356.6|88380|88342.2|20
1650286390000|2022-04-18 12:53:10|88381.9|88356.9|88378.8|88353.8|88381.9|88356.9|88378.5|88353.5|33
1650286400000|2022-04-18 12:53:20|88379.6|88354.6|88387.1|88337.1|88389.2|88354.8|88375.9|88336.3|34
1650286410000|2022-04-18 12:53:30|88387|88337|88383.1|88333.1|88387|88337|88382.9|88332.9|29
1650286420000|2022-04-18 12:53:40|88384.6|88334.6|88372.2|88347.2|88385.4|88347.3|88370.7|88334.1|28
1650286430000|2022-04-18 12:53:50|88372.1|88347.1|88372.8|88347.8|88374.8|88349.8|88370.9|88345.9|27
1650286440000|2022-04-18 12:54:00|88372.9|88347.9|88373.5|88348.5|88374.6|88349.6|88372.9|88347.9|19
1650286450000|2022-04-18 12:54:10|88373.8|88348.8|88436.9|88386.9|88436.9|88386.9|88373.7|88348.7|44
1650286460000|2022-04-18 12:54:20|88437.4|88387.4|88438.9|88388.9|88441|88391|88437.4|88387.4|43
1650286470000|2022-04-18 12:54:30|88438.5|88388.5|88432.7|88382.7|88443.1|88393.1|88431.7|88381.7|36
1650286480000|2022-04-18 12:54:40|88433.4|88383.4|88429.6|88379.6|88433.7|88383.7|88429.5|88379.5|42
1650286490000|2022-04-18 12:54:50|88430.4|88380.4|88429.8|88379.8|88430.4|88380.4|88429.5|88379.5|20
1650286500000|2022-04-18 12:55:00|88430|88380|88435.7|88385.7|88436|88386|88430|88380|46
1650286510000|2022-04-18 12:55:10|88435.4|88385.4|88434.6|88384.6|88435.4|88385.4|88433.3|88383.3|28
1650286520000|2022-04-18 12:55:20|88434.5|88384.5|88435.9|88385.9|88435.9|88385.9|88434.2|88384.2|13
1650286530000|2022-04-18 12:55:30|88437.1|88387.1|88437.3|88387.3|88438|88388|88436|88386|26
1650286540000|2022-04-18 12:55:40|88437.1|88387.1|88432|88382|88437.2|88387.2|88432|88382|37
1650286550000|2022-04-18 12:55:50|88432.2|88382.2|88429.1|88379.1|88440.7|88390.7|88425.7|88375.7|51
1650286560000|2022-04-18 12:56:00|88428.9|88378.9|88433.4|88383.4|88434.3|88384.3|88426.8|88376.8|40
1650286570000|2022-04-18 12:56:10|88432|88382|88428.5|88378.5|88433.4|88383.4|88428.4|88378.4|35
1650286580000|2022-04-18 12:56:20|88428.6|88378.6|88424.5|88374.5|88430.5|88380.5|88424.5|88374.5|35
1650286590000|2022-04-18 12:56:30|88424.3|88374.3|88427.4|88377.4|88428.4|88378.4|88424.3|88374.3|30
1650286600000|2022-04-18 12:56:40|88427.3|88377.3|88425.7|88375.7|88427.4|88377.4|88425.6|88375.6|21
1650286610000|2022-04-18 12:56:50|88426|88376|88425.7|88375.7|88426.1|88376.1|88425.7|88375.7|9
1650286620000|2022-04-18 12:57:00|88428.2|88378.2|88433.4|88383.4|88435.4|88385.4|88425.9|88375.9|49
1650286630000|2022-04-18 12:57:10|88433.5|88383.5|88433.6|88383.6|88435.8|88385.8|88433.1|88383.1|37
1650286640000|2022-04-18 12:57:20|88433.8|88383.8|88442.3|88392.3|88442.3|88392.3|88433.8|88383.8|44
1650286650000|2022-04-18 12:57:30|88441.6|88391.6|88442.7|88392.7|88444.3|88394.3|88440.3|88390.3|31
1650286660000|2022-04-18 12:57:40|88442.3|88392.3|88442.2|88392.2|88443.4|88393.4|88441.4|88391.4|23
1650286670000|2022-04-18 12:57:50|88442.3|88392.3|88440.9|88390.9|88442.7|88392.7|88440.7|88390.7|16
1650286680000|2022-04-18 12:58:00|88441.2|88391.2|88434.8|88384.8|88443.4|88393.4|88434.6|88384.6|33
1650286690000|2022-04-18 12:58:10|88434.5|88384.5|88430.2|88380.2|88434.5|88384.5|88430.1|88380.1|30
1650286700000|2022-04-18 12:58:20|88425.9|88375.9|88429.2|88379.2|88429.3|88379.3|88425.9|88375.9|28
1650286710000|2022-04-18 12:58:30|88429.4|88379.4|88431.5|88381.5|88432.6|88393.2|88416.1|88379|23
1650286720000|2022-04-18 12:58:40|88431.6|88381.6|88425.8|88375.8|88431.6|88381.6|88424.4|88374.4|29
1650286730000|2022-04-18 12:58:50|88428.9|88378.9|88426.9|88376.9|88428.9|88378.9|88421.8|88371.8|36
1650286740000|2022-04-18 12:59:00|88427.9|88377.9|88414.6|88364.6|88427.9|88377.9|88414.5|88364.5|38
1650286750000|2022-04-18 12:59:10|88414.5|88364.5|88418.4|88368.4|88422.5|88372.5|88413.1|88363.1|58
1650286760000|2022-04-18 12:59:20|88417.8|88367.8|88414.3|88364.3|88418.3|88368.3|88413.1|88363.1|49
1650286770000|2022-04-18 12:59:30|88414.5|88364.5|88388.7|88338.7|88415.8|88365.8|88376.9|88326.9|49
1650286780000|2022-04-18 12:59:40|88389.5|88339.5|88375.3|88350.3|88390.2|88351.6|88373.1|88335.3|41
1650286790000|2022-04-18 12:59:50|88375.2|88350.2|88388|88338|88388|88350.3|88373.1|88338|23
1650286800000|2022-04-18 13:00:00|88386.9|88336.9|88382.3|88332.3|88390.1|88340.1|88381.3|88331.3|48
1650286810000|2022-04-18 13:00:10|88382.9|88332.9|88379.8|88329.8|88382.9|88332.9|88377.1|88327.1|40
1650286820000|2022-04-18 13:00:20|88380|88330|88387.2|88337.2|88387.8|88348.1|88372.9|88327.1|38
1650286830000|2022-04-18 13:00:30|88387.9|88337.9|88386.3|88336.3|88389.5|88339.5|88384.5|88334.5|34
1650286840000|2022-04-18 13:00:40|88386.5|88336.5|88391.2|88341.2|88394|88344|88386.5|88336.5|42
1650286850000|2022-04-18 13:00:50|88391.4|88341.4|88391.6|88341.6|88393.3|88343.3|88389.4|88339.4|36
1650286860000|2022-04-18 13:01:00|88392|88342|88391.8|88341.8|88394.7|88344.7|88388.7|88338.7|48
1650286870000|2022-04-18 13:01:10|88392|88342|88393.4|88343.4|88397.1|88347.1|88392|88342|35
1650286880000|2022-04-18 13:01:20|88393.2|88343.2|88392.8|88342.8|88394|88344|88388.4|88338.4|44
1650286890000|2022-04-18 13:01:30|88393|88343|88387.1|88337.1|88393.1|88343.1|88387.1|88337.1|31
1650286900000|2022-04-18 13:01:40|88387.2|88337.2|88383.8|88333.8|88387.6|88337.6|88382.7|88332.7|26
1650286910000|2022-04-18 13:01:50|88384.2|88334.2|88382.8|88332.8|88384.5|88334.5|88381.2|88331.2|29
1650286920000|2022-04-18 13:02:00|88383.4|88333.4|88385.7|88335.7|88385.9|88335.9|88383|88333|27
1650286930000|2022-04-18 13:02:10|88385.8|88335.8|88384.5|88334.5|88386.2|88336.2|88382.7|88332.7|29
1650286940000|2022-04-18 13:02:20|88384.6|88334.6|88374.4|88324.4|88384.8|88334.8|88373.1|88323.1|22
1650286950000|2022-04-18 13:02:30|88374.6|88324.6|88361.4|88311.4|88374.6|88324.6|88360.5|88310.5|50
1650286960000|2022-04-18 13:02:40|88361.5|88311.5|88314|88264|88361.5|88311.5|88311.8|88261.8|67
1650286970000|2022-04-18 13:02:50|88313.2|88263.2|88337.2|88287.2|88338.5|88288.5|88313|88263|53
1650286980000|2022-04-18 13:03:00|88338.4|88288.4|88327.7|88277.7|88338.6|88288.6|88326|88276|58
1650286990000|2022-04-18 13:03:10|88327.4|88277.4|88326.8|88276.8|88329.6|88287.3|88312.1|88273.4|49
1650287000000|2022-04-18 13:03:20|88327.2|88277.2|88317.5|88267.5|88328.4|88278.4|88317.5|88267.5|40
1650287010000|2022-04-18 13:03:30|88318|88268|88323.8|88298.8|88336.4|88298.8|88317.8|88267.8|49
1650287020000|2022-04-18 13:03:40|88324|88299|88334.2|88284.2|88334.3|88300.4|88320.7|88283.5|54
1650287030000|2022-04-18 13:03:50|88334.1|88284.1|88339.3|88289.3|88339.3|88289.3|88334.1|88284.1|35
1650287040000|2022-04-18 13:04:00|88339.6|88289.6|88339.6|88289.6|88341.7|88291.7|88337.5|88287.5|44
1650287050000|2022-04-18 13:04:10|88339|88289|88325.5|88300.5|88339.1|88301.3|88325.3|88286.9|43
1650287060000|2022-04-18 13:04:20|88325.3|88300.3|88324.6|88299.6|88326.6|88301.6|88323.8|88298.8|36
1650287070000|2022-04-18 13:04:30|88323.4|88298.4|88304.6|88279.6|88335.7|88299.6|88304.6|88273.4|36
1650287080000|2022-04-18 13:04:40|88300.2|88275.2|88314|88264|88316|88275.8|88289.2|88253.5|50
1650287090000|2022-04-18 13:04:50|88313.4|88263.4|88327.2|88277.2|88327.2|88282.2|88307.2|88262.2|43
1650287100000|2022-04-18 13:05:00|88326.8|88276.8|88360|88310|88360|88310|88322.5|88272.5|53
1650287110000|2022-04-18 13:05:10|88364.8|88314.8|88402.7|88352.7|88404.5|88354.5|88364.8|88314.8|71
1650287120000|2022-04-18 13:05:20|88404.3|88354.3|88406.1|88356.1|88407.5|88357.5|88398.5|88348.5|47
1650287130000|2022-04-18 13:05:30|88406.2|88356.2|88407.7|88357.7|88409.4|88359.4|88406.2|88356.2|30
1650287140000|2022-04-18 13:05:40|88407.3|88357.3|88407.1|88357.1|88407.9|88357.9|88406.2|88356.2|21
1650287150000|2022-04-18 13:05:50|88406.4|88356.4|88407.9|88357.9|88409.3|88359.3|88404.9|88354.9|33
1650287160000|2022-04-18 13:06:00|88407.3|88357.3|88385.4|88360.4|88408.1|88360.4|88383.6|88346.7|45
1650287170000|2022-04-18 13:06:10|88384.5|88359.5|88399.6|88349.6|88404.6|88363.5|88384.5|88346.3|52
1650287180000|2022-04-18 13:06:20|88397.8|88347.8|88401.7|88351.7|88402|88352|88396.8|88346.8|36
1650287190000|2022-04-18 13:06:30|88401.2|88351.2|88402.7|88352.7|88402.9|88352.9|88401.2|88351.2|19
1650287200000|2022-04-18 13:06:40|88402.8|88352.8|88402.3|88352.3|88403.9|88353.9|88401.4|88351.4|25
1650287210000|2022-04-18 13:06:50|88402.5|88352.5|88401.4|88351.4|88403.5|88353.5|88397.9|88347.9|37
1650287220000|2022-04-18 13:07:00|88401.1|88351.1|88396.6|88371.6|88407.6|88371.7|88392.8|88350.3|35
1650287230000|2022-04-18 13:07:10|88395.8|88370.8|88397|88372|88412.5|88372.8|88393.5|88360.2|18
1650287240000|2022-04-18 13:07:20|88396.8|88371.8|88398.8|88373.8|88399.2|88374.2|88396.8|88371.8|21
1650287250000|2022-04-18 13:07:30|88398.9|88373.9|88399.4|88374.4|88400|88375|88398.1|88373.1|27
1650287260000|2022-04-18 13:07:40|88399.5|88374.5|88409.8|88359.8|88410.1|88374.9|88397.8|88359.8|16
1650287270000|2022-04-18 13:07:50|88410.1|88360.1|88419.1|88369.1|88419.1|88369.1|88409.9|88359.9|34
1650287280000|2022-04-18 13:08:00|88419.3|88369.3|88416.8|88366.8|88419.3|88369.3|88413.8|88363.8|20
1650287290000|2022-04-18 13:08:10|88417|88367|88416.2|88366.2|88418.2|88368.2|88415.9|88365.9|21
1650287300000|2022-04-18 13:08:20|88416.9|88366.9|88416.9|88366.9|88418|88368|88416.3|88366.3|21
1650287310000|2022-04-18 13:08:30|88415.9|88365.9|88408.2|88383.2|88416.8|88383.6|88405.4|88365.7|27
1650287320000|2022-04-18 13:08:40|88408.9|88383.9|88409.6|88384.6|88410.1|88385.1|88408.2|88383.2|15
1650287330000|2022-04-18 13:08:50|88409.7|88384.7|88409.9|88384.9|88409.9|88384.9|88408.6|88383.6|10
1650287340000|2022-04-18 13:09:00|88409.8|88384.8|88437|88387|88437.8|88389.2|88409.8|88373.5|35
1650287350000|2022-04-18 13:09:10|88436.3|88386.3|88431.9|88381.9|88436.3|88386.3|88429.1|88379.1|47
1650287360000|2022-04-18 13:09:20|88432.2|88382.2|88423.4|88373.4|88434.2|88384.2|88423.1|88373.1|34
1650287370000|2022-04-18 13:09:30|88423|88373|88426.2|88376.2|88426.4|88386.2|88408.5|88370.3|32
1650287380000|2022-04-18 13:09:40|88426.4|88376.4|88423.5|88373.5|88426.4|88376.4|88421.4|88371.4|36
1650287390000|2022-04-18 13:09:50|88423.6|88373.6|88433.9|88383.9|88436.1|88394.5|88417.4|88373.6|47
1650287400000|2022-04-18 13:10:00|88433.8|88383.8|88435.1|88385.1|88438.5|88388.5|88433.8|88383.8|34
1650287410000|2022-04-18 13:10:10|88434.9|88384.9|88420.6|88395.6|88434.9|88399|88417.8|88384.4|34
1650287420000|2022-04-18 13:10:20|88422.7|88397.7|88434.9|88384.9|88435.8|88398.9|88416.6|88380.4|46
1650287430000|2022-04-18 13:10:30|88434.1|88384.1|88423.9|88373.9|88435.2|88387.2|88411.2|88373.9|44
1650287440000|2022-04-18 13:10:40|88424.8|88374.8|88421.3|88396.3|88433.4|88396.5|88414.9|88371.5|46
1650287450000|2022-04-18 13:10:50|88422.6|88397.6|88431.5|88381.5|88435.9|88397.6|88420.7|88379.1|46
1650287460000|2022-04-18 13:11:00|88431.3|88381.3|88437.5|88387.5|88437.5|88395.4|88416|88378.6|40
1650287470000|2022-04-18 13:11:10|88438|88388|88422.9|88397.9|88438|88398|88419.5|88380.6|31
1650287480000|2022-04-18 13:11:20|88423.1|88398.1|88437.4|88387.4|88437.4|88398.4|88422.9|88385.8|18
1650287490000|2022-04-18 13:11:30|88436.6|88386.6|88423.3|88398.3|88437.5|88399.2|88421.1|88384.9|33
1650287500000|2022-04-18 13:11:40|88423.2|88398.2|88441.5|88391.5|88443.6|88404.9|88423.2|88391|43
1650287510000|2022-04-18 13:11:50|88441|88391|88431.6|88406.6|88445.2|88408.1|88429.4|88391|45
1650287520000|2022-04-18 13:12:00|88431.5|88406.5|88446.9|88396.9|88453.7|88412.2|88431.5|88396.4|61
1650287530000|2022-04-18 13:12:10|88434.3|88409.3|88437.7|88412.7|88453.7|88415.4|88433.9|88397.3|55
1650287540000|2022-04-18 13:12:20|88448.2|88398.2|88428.6|88403.6|88450.1|88406.8|88428.6|88391.6|52
1650287550000|2022-04-18 13:12:30|88429|88404|88442.3|88392.3|88443.7|88405.1|88429|88391.1|25
1650287560000|2022-04-18 13:12:40|88442|88392|88446.3|88396.3|88448.5|88412.6|88434.8|88392|53
1650287570000|2022-04-18 13:12:50|88447|88397|88446.6|88396.6|88447.6|88397.6|88445.4|88395.4|25
1650287580000|2022-04-18 13:13:00|88446.3|88396.3|88447.7|88397.7|88450.4|88400.4|88445.7|88395.7|28
1650287590000|2022-04-18 13:13:10|88447.3|88397.3|88452.9|88427.9|88469.1|88427.9|88441.1|88396.8|55
1650287600000|2022-04-18 13:13:20|88452.5|88427.5|88468.4|88418.4|88469.7|88431.7|88452.5|88418.2|55
1650287610000|2022-04-18 13:13:30|88468.2|88418.2|88470.3|88420.3|88472.3|88435|88457|88417.8|36
1650287620000|2022-04-18 13:13:40|88470.5|88420.5|88466.5|88416.5|88470.7|88431.9|88454.7|88411.4|44
1650287630000|2022-04-18 13:13:50|88465.8|88415.8|88465.1|88415.1|88466.2|88427|88450.8|88413.7|40
1650287640000|2022-04-18 13:14:00|88465|88415|88468.1|88418.1|88468.7|88431.7|88454.4|88413.8|49
1650287650000|2022-04-18 13:14:10|88468.2|88418.2|88468.5|88418.5|88473.8|88423.8|88467.6|88417.6|41
1650287660000|2022-04-18 13:14:20|88468.7|88418.7|88466.5|88416.5|88470.2|88420.2|88463.8|88413.8|51
1650287670000|2022-04-18 13:14:30|88467.4|88417.4|88465.2|88415.2|88467.6|88417.6|88465.1|88415.1|37
1650287680000|2022-04-18 13:14:40|88465.7|88415.7|88465.3|88415.3|88465.7|88415.7|88464|88414|28
1650287690000|2022-04-18 13:14:50|88465.6|88415.6|88457|88407|88466.1|88416.1|88456.9|88406.9|33
1650287700000|2022-04-18 13:15:00|88456.8|88406.8|88456.6|88406.6|88458.6|88408.6|88453.6|88403.6|47
1650287710000|2022-04-18 13:15:10|88456.5|88406.5|88453.7|88403.7|88459.8|88409.8|88453.7|88403.7|39
1650287720000|2022-04-18 13:15:20|88453.9|88403.9|88446.4|88396.4|88454.8|88411.1|88436.1|88395.8|46
1650287730000|2022-04-18 13:15:30|88445.5|88395.5|88445.4|88395.4|88448.7|88405.7|88430.7|88392.6|53
1650287740000|2022-04-18 13:15:40|88445.3|88395.3|88444.4|88394.4|88450.1|88408.3|88432.8|88392.7|52
1650287750000|2022-04-18 13:15:50|88444.3|88394.3|88444.8|88394.8|88447.3|88397.3|88443.9|88393.9|38
1650287760000|2022-04-18 13:16:00|88444.5|88394.5|88441.3|88391.3|88445.2|88395.2|88441.2|88391.2|33
1650287770000|2022-04-18 13:16:10|88441.9|88391.9|88435.6|88385.6|88441.9|88394.9|88417.9|88382.2|50
1650287780000|2022-04-18 13:16:20|88435.3|88385.3|88438.5|88388.5|88445.3|88402.2|88426.7|88384.4|42
1650287790000|2022-04-18 13:16:30|88437.9|88387.9|88433.3|88383.3|88439.4|88395.5|88417.7|88380|47
1650287800000|2022-04-18 13:16:40|88433.2|88383.2|88432.3|88382.3|88437|88387|88431.1|88381.1|34
1650287810000|2022-04-18 13:16:50|88432.5|88382.5|88482.6|88432.6|88487.2|88437.2|88432.3|88382.3|57
1650287820000|2022-04-18 13:17:00|88482.5|88432.5|88489.7|88439.7|88492.7|88452.4|88472.4|88430.3|54
1650287830000|2022-04-18 13:17:10|88490|88440|88498.7|88448.7|88499.1|88461.3|88484.9|88439.8|42
1650287840000|2022-04-18 13:17:20|88499|88449|88497.1|88447.1|88499.1|88462.9|88484.9|88445.4|36
1650287850000|2022-04-18 13:17:30|88497.4|88447.4|88508.7|88458.7|88508.7|88458.7|88496.3|88446.3|58
1650287860000|2022-04-18 13:17:40|88508.3|88458.3|88501|88451|88508.3|88471.5|88493.3|88450.5|44
1650287870000|2022-04-18 13:17:50|88501.1|88451.1|88486.7|88436.7|88502.2|88452.2|88486.7|88436.7|53
1650287880000|2022-04-18 13:18:00|88487|88437|88479.3|88429.3|88489|88450.2|88475.2|88429.3|60
1650287890000|2022-04-18 13:18:10|88480.4|88430.4|88477.7|88427.7|88480.4|88430.4|88474|88424|43
1650287900000|2022-04-18 13:18:20|88478.5|88428.5|88473.8|88423.8|88481.8|88431.8|88473.4|88423.4|62
1650287910000|2022-04-18 13:18:30|88473.3|88423.3|88485.1|88435.1|88485.1|88438.2|88462.7|88420.8|58
1650287920000|2022-04-18 13:18:40|88485.8|88435.8|88484.2|88434.2|88488.2|88448.8|88473.1|88429.5|39
1650287930000|2022-04-18 13:18:50|88484|88434|88475.2|88425.2|88485.5|88435.5|88474.8|88424.8|54
1650287940000|2022-04-18 13:19:00|88475.5|88425.5|88489.8|88439.8|88491.3|88441.3|88475.5|88425.5|55
1650287950000|2022-04-18 13:19:10|88489.9|88439.9|88486.7|88436.7|88491.1|88441.1|88485.6|88435.6|38
1650287960000|2022-04-18 13:19:20|88487.5|88437.5|88478.3|88428.3|88491.3|88444.3|88469.3|88426.4|55
1650287970000|2022-04-18 13:19:30|88478.2|88428.2|88472.1|88422.1|88478.9|88441.9|88462.3|88421.2|36
1650287980000|2022-04-18 13:19:40|88473.9|88423.9|88467.8|88417.8|88475|88434.4|88458.9|88416|44
1650287990000|2022-04-18 13:19:50|88456.7|88431.7|88493.6|88443.6|88494.1|88450.6|88456.7|88419|62
1650288000000|2022-04-18 13:20:00|88493.7|88443.7|88458.3|88408.3|88493.7|88443.7|88445.9|88404|60
1650288010000|2022-04-18 13:20:10|88458|88408|88453.2|88403.2|88462.8|88412.8|88453.2|88403.2|49
1650288020000|2022-04-18 13:20:20|88453.5|88403.5|88434.7|88384.7|88453.5|88403.5|88425.1|88381.2|54
1650288030000|2022-04-18 13:20:30|88434.6|88384.6|88443.7|88393.7|88444.8|88403.4|88428.4|88384.6|33
1650288040000|2022-04-18 13:20:40|88443.3|88393.3|88457.8|88407.8|88457.8|88407.8|88443.3|88393.3|37
1650288050000|2022-04-18 13:20:50|88458.9|88408.9|88454|88404|88458.9|88408.9|88453.8|88403.8|35
1650288060000|2022-04-18 13:21:00|88453.8|88403.8|88441.1|88391.1|88453.8|88403.8|88440.8|88390.8|39
1650288070000|2022-04-18 13:21:10|88439.8|88389.8|88451.5|88401.5|88452.9|88402.9|88439.3|88389.3|38
1650288080000|2022-04-18 13:21:20|88450.8|88400.8|88450.4|88400.4|88451.4|88401.4|88449.6|88399.6|19
1650288090000|2022-04-18 13:21:30|88450.7|88400.7|88447.9|88397.9|88450.7|88400.7|88447.9|88397.9|20
1650288100000|2022-04-18 13:21:40|88447.7|88397.7|88438.4|88388.4|88448|88405.8|88428.6|88388.4|41
1650288110000|2022-04-18 13:21:50|88438.5|88388.5|88437.1|88387.1|88439.2|88389.2|88426.5|88376.5|46
1650288120000|2022-04-18 13:22:00|88437.2|88387.2|88447.9|88397.9|88449.5|88399.5|88437.1|88387.1|42
1650288130000|2022-04-18 13:22:10|88448|88398|88461.2|88411.2|88462.5|88413.2|88434|88395.9|47
1650288140000|2022-04-18 13:22:20|88460.4|88410.4|88468.2|88418.2|88469|88419|88460.4|88410.4|28
1650288150000|2022-04-18 13:22:30|88466.3|88416.3|88470.5|88420.5|88470.5|88431.6|88455.3|88411.2|42
1650288160000|2022-04-18 13:22:40|88467.5|88417.5|88483.3|88433.3|88487.6|88448.5|88466.8|88417.5|47
1650288170000|2022-04-18 13:22:50|88483.9|88433.9|88487.1|88437.1|88487.8|88451.2|88472.9|88432.1|32
1650288180000|2022-04-18 13:23:00|88486.8|88436.8|88469.1|88444.1|88486.8|88445.3|88469|88431|29
1650288190000|2022-04-18 13:23:10|88469.2|88444.2|88480.9|88430.9|88482.8|88444.2|88469.2|88428.1|40
1650288200000|2022-04-18 13:23:20|88481.6|88431.6|88478.1|88428.1|88481.7|88431.7|88473.8|88423.8|45
1650288210000|2022-04-18 13:23:30|88478.3|88428.3|88474.8|88424.8|88478.6|88428.6|88474.8|88424.8|35
1650288220000|2022-04-18 13:23:40|88475.4|88425.4|88474.6|88424.6|88475.4|88425.4|88471|88421|31
1650288230000|2022-04-18 13:23:50|88462.7|88437.7|88467.8|88442.8|88481.6|88443.3|88462|88426.6|43
1650288240000|2022-04-18 13:24:00|88468.3|88443.3|88505.8|88455.8|88506.5|88467.5|88468|88433.9|57
1650288250000|2022-04-18 13:24:10|88505.5|88455.5|88510.7|88460.7|88517.4|88472|88496.7|88454.8|64
1650288260000|2022-04-18 13:24:20|88510.9|88460.9|88508.9|88458.9|88511|88461|88508.7|88458.7|37
1650288270000|2022-04-18 13:24:30|88510|88460|88506.9|88456.9|88511.3|88471|88495.5|88456|40
1650288280000|2022-04-18 13:24:40|88507.1|88457.1|88502.6|88452.6|88507.1|88457.1|88502.5|88452.5|31
1650288290000|2022-04-18 13:24:50|88500.7|88450.7|88502|88452|88502.4|88464.5|88489.5|88449|34
1650288300000|2022-04-18 13:25:00|88502.6|88452.6|88512.4|88462.4|88516.2|88472.6|88493.1|88451.3|42
1650288310000|2022-04-18 13:25:10|88512.5|88462.5|88514.7|88464.7|88518.5|88481|88502.4|88461.7|37
1650288320000|2022-04-18 13:25:20|88514.3|88464.3|88521.7|88471.7|88521.7|88471.7|88512.3|88462.3|29
1650288330000|2022-04-18 13:25:30|88521.1|88471.1|88504.7|88479.7|88521.5|88481.8|88504.7|88467.8|21
1650288340000|2022-04-18 13:25:40|88519.2|88469.2|88527.7|88477.7|88536.9|88495.7|88514.1|88464.1|49
1650288350000|2022-04-18 13:25:50|88527.8|88477.8|88520.2|88495.2|88529.4|88497.5|88516.4|88477.3|36
1650288360000|2022-04-18 13:26:00|88519.7|88494.7|88511.7|88486.7|88525.8|88496.4|88508.1|88471.4|57
1650288370000|2022-04-18 13:26:10|88511.8|88486.8|88513.6|88488.6|88514.3|88489.3|88510.7|88485.7|28
1650288380000|2022-04-18 13:26:20|88512.9|88487.9|88512.5|88462.5|88521|88488.3|88504.7|88459.9|48
1650288390000|2022-04-18 13:26:30|88511.8|88461.8|88517.8|88467.8|88518.2|88468.2|88511.8|88461.8|38
1650288400000|2022-04-18 13:26:40|88516.7|88466.7|88518.2|88468.2|88518.2|88468.2|88515|88465|33
1650288410000|2022-04-18 13:26:50|88517.8|88467.8|88517.9|88467.9|88519.4|88469.4|88517.7|88467.7|26
1650288420000|2022-04-18 13:27:00|88518.5|88468.5|88523.7|88473.7|88526|88487.9|88512.4|88468.1|36
1650288430000|2022-04-18 13:27:10|88523|88473|88524.5|88474.5|88524.5|88474.5|88521.9|88471.9|24
1650288440000|2022-04-18 13:27:20|88524.3|88474.3|88503.8|88478.8|88524.5|88479|88503.8|88468.5|28
1650288450000|2022-04-18 13:27:30|88502.7|88477.7|88516.9|88466.9|88517.1|88477.7|88502.7|88463.9|32
1650288460000|2022-04-18 13:27:40|88516.5|88466.5|88514.1|88464.1|88517|88478.3|88502.8|88463.1|30
1650288470000|2022-04-18 13:27:50|88513.3|88463.3|88513.7|88463.7|88513.8|88478.3|88500.3|88461.8|30
1650288480000|2022-04-18 13:28:00|88513.6|88463.6|88509|88459|88513.6|88463.6|88507.8|88457.8|24
1650288490000|2022-04-18 13:28:10|88508.7|88458.7|88499.9|88449.9|88509.7|88472.9|88494.6|88449.2|23
1650288500000|2022-04-18 13:28:20|88501.7|88451.7|88503.1|88453.1|88503.8|88453.8|88499.1|88449.1|34
1650288510000|2022-04-18 13:28:30|88503.4|88453.4|88500.4|88450.4|88505.1|88455.1|88499.6|88449.6|34
1650288520000|2022-04-18 13:28:40|88500.7|88450.7|88499.9|88449.9|88502.7|88464.9|88485.7|88446.2|50
1650288530000|2022-04-18 13:28:50|88500.4|88450.4|88500.8|88450.8|88501.1|88451.1|88498.5|88448.5|24
1650288540000|2022-04-18 13:29:00|88500.7|88450.7|88503.4|88453.4|88507.9|88457.9|88500.2|88450.2|38
1650288550000|2022-04-18 13:29:10|88504.1|88454.1|88502.9|88452.9|88504.9|88454.9|88498.2|88448.2|36
1650288560000|2022-04-18 13:29:20|88503.1|88453.1|88504.9|88454.9|88506.7|88456.7|88503.1|88453.1|34
1650288570000|2022-04-18 13:29:30|88504.5|88454.5|88487.8|88462.8|88505.9|88466.2|88486.8|88450|39
1650288580000|2022-04-18 13:29:40|88486.4|88461.4|88490.4|88465.4|88498.4|88465.4|88484.5|88447.6|28
1650288590000|2022-04-18 13:29:50|88490.3|88465.3|88491.2|88466.2|88506.8|88469.2|88488.7|88452.9|45
1650288600000|2022-04-18 13:30:00|88491.8|88466.8|88486.2|88461.2|88503.3|88466.8|88486.1|88448.7|66
1650288610000|2022-04-18 13:30:10|88486.9|88461.9|88480.7|88455.7|88500.9|88463.1|88479|88440.7|62
1650288620000|2022-04-18 13:30:20|88481|88456|88491|88441|88494.5|88456|88470.3|88431.1|67
1650288630000|2022-04-18 13:30:30|88475.8|88450.8|88489.3|88439.3|88490|88454.7|88474.4|88436.1|56
1650288640000|2022-04-18 13:30:40|88489.4|88439.4|88460.2|88410.2|88491.3|88453.6|88441.6|88403.3|55
1650288650000|2022-04-18 13:30:50|88460.8|88410.8|88454.8|88404.8|88462.9|88425.3|88447.1|88404.8|50
1650288660000|2022-04-18 13:31:00|88454.9|88404.9|88468.8|88418.8|88471.4|88424.7|88449.6|88404.9|55
1650288670000|2022-04-18 13:31:10|88468.2|88418.2|88442.2|88392.2|88468.4|88418.4|88435.7|88385.7|72
1650288680000|2022-04-18 13:31:20|88440.7|88390.7|88428.8|88378.8|88442.3|88392.3|88427.9|88377.9|72
1650288690000|2022-04-18 13:31:30|88430.2|88380.2|88431.3|88381.3|88437.9|88387.9|88429.6|88379.6|68
1650288700000|2022-04-18 13:31:40|88419.7|88369.7|88418.1|88368.1|88426.3|88376.3|88414.8|88364.8|67
1650288710000|2022-04-18 13:31:50|88417.8|88367.8|88426.6|88376.6|88426.9|88376.9|88412.2|88362.2|66
1650288720000|2022-04-18 13:32:00|88425.2|88375.2|88432.2|88382.2|88442.1|88392.1|88421.3|88371.3|66
1650288730000|2022-04-18 13:32:10|88431.8|88381.8|88435|88385|88436.1|88386.1|88423.8|88373.8|73
1650288740000|2022-04-18 13:32:20|88434.2|88384.2|88429.9|88379.9|88437|88394.8|88417.1|88376.2|66
1650288750000|2022-04-18 13:32:30|88430|88380|88431.9|88381.9|88434.6|88384.6|88428.4|88378.4|55
1650288760000|2022-04-18 13:32:40|88432.1|88382.1|88431.5|88381.5|88433.9|88392.2|88417.2|88378.6|55
1650288770000|2022-04-18 13:32:50|88430.3|88380.3|88422|88372|88430.3|88380.3|88411.9|88361.9|67
1650288780000|2022-04-18 13:33:00|88421.4|88371.4|88421.1|88371.1|88428.3|88378.3|88416.9|88366.9|70
1650288790000|2022-04-18 13:33:10|88421|88371|88365.9|88315.9|88421|88371|88365.9|88315.9|67
1650288800000|2022-04-18 13:33:20|88363.2|88313.2|88381.4|88331.4|88381.4|88331.4|88359.2|88309.2|53
1650288810000|2022-04-18 13:33:30|88381.1|88331.1|88386.3|88336.3|88391.1|88341.1|88377.8|88327.8|53
1650288820000|2022-04-18 13:33:40|88386.4|88336.4|88382.5|88332.5|88386.4|88336.4|88380.1|88330.1|45
1650288830000|2022-04-18 13:33:50|88382|88332|88382.4|88332.4|88382.6|88339.7|88364.7|88326.4|56
1650288840000|2022-04-18 13:34:00|88382.3|88332.3|88378|88328|88382.3|88332.3|88375.4|88325.4|51
1650288850000|2022-04-18 13:34:10|88378.5|88328.5|88377.7|88327.7|88379.6|88329.6|88374.9|88324.9|41
1650288860000|2022-04-18 13:34:20|88377.5|88327.5|88381.7|88331.7|88384.9|88334.9|88377.5|88327.5|50
1650288870000|2022-04-18 13:34:30|88381.9|88331.9|88384.8|88334.8|88384.8|88334.8|88379.1|88329.1|42
1650288880000|2022-04-18 13:34:40|88384.7|88334.7|88395.9|88345.9|88400.6|88352|88377|88334.7|64
1650288890000|2022-04-18 13:34:50|88381.2|88356.2|88394.2|88344.2|88396.9|88356.6|88380.2|88341.6|55
1650288900000|2022-04-18 13:35:00|88394.1|88344.1|88390.4|88340.4|88395.4|88352.4|88375.9|88336.5|60
1650288910000|2022-04-18 13:35:10|88390.2|88340.2|88393.2|88343.2|88404.8|88360.4|88385.4|88339.7|64
1650288920000|2022-04-18 13:35:20|88393.9|88343.9|88396.2|88346.2|88396.2|88346.2|88390.8|88340.8|42
1650288930000|2022-04-18 13:35:30|88396.4|88346.4|88399.1|88349.1|88402.5|88361.6|88382.4|88345.1|59
1650288940000|2022-04-18 13:35:40|88398.8|88348.8|88399.1|88349.1|88399.9|88349.9|88397.7|88347.7|30
1650288950000|2022-04-18 13:35:50|88399|88349|88396.7|88346.7|88399.1|88349.1|88396.2|88346.2|28
1650288960000|2022-04-18 13:36:00|88396.2|88346.2|88389.8|88339.8|88396.2|88346.2|88389.4|88339.4|40
1650288970000|2022-04-18 13:36:10|88389.7|88339.7|88396.8|88346.8|88396.9|88350|88375|88336.8|44
1650288980000|2022-04-18 13:36:20|88397.2|88347.2|88397.9|88347.9|88397.9|88347.9|88395.5|88345.5|33
1650288990000|2022-04-18 13:36:30|88398.5|88348.5|88400.3|88350.3|88400.5|88362.7|88387.5|88348.5|22
1650289000000|2022-04-18 13:36:40|88387.6|88362.6|88377.4|88352.4|88398.4|88362.6|88377.4|88339.7|40
1650289010000|2022-04-18 13:36:50|88376.4|88351.4|88384.8|88359.8|88398.6|88359.8|88376.1|88342.4|46
1650289020000|2022-04-18 13:37:00|88384.9|88359.9|88399.5|88349.5|88399.7|88360.3|88384.7|88346.2|38
1650289030000|2022-04-18 13:37:10|88399.4|88349.4|88396.3|88346.3|88400|88350|88395.3|88345.3|33
1650289040000|2022-04-18 13:37:20|88395.5|88345.5|88390.4|88340.4|88395.9|88345.9|88389.7|88339.7|39
1650289050000|2022-04-18 13:37:30|88390.6|88340.6|88387.2|88337.2|88399.3|88357.7|88378.5|88337.2|39
1650289060000|2022-04-18 13:37:40|88373.9|88348.9|88384.4|88334.4|88386.6|88348.9|88373.8|88330.5|37
1650289070000|2022-04-18 13:37:50|88384.2|88334.2|88393|88343|88396.1|88353.8|88377.2|88334.2|38
1650289080000|2022-04-18 13:38:00|88392.9|88342.9|88393.2|88343.2|88395.4|88355.8|88375.2|88338|45
1650289090000|2022-04-18 13:38:10|88393|88343|88398.8|88348.8|88402.7|88363.9|88382|88342.3|43
1650289100000|2022-04-18 13:38:20|88399|88349|88394.9|88344.9|88399|88359.5|88380.9|88343.2|43
1650289110000|2022-04-18 13:38:30|88395|88345|88392.9|88342.9|88395.4|88345.4|88392.9|88342.9|24
1650289120000|2022-04-18 13:38:40|88393.1|88343.1|88383.1|88358.1|88397.3|88358.1|88382.7|88342.9|10
1650289130000|2022-04-18 13:38:50|88383.2|88358.2|88403.8|88353.8|88404.6|88366.6|88383.2|88346.7|36
1650289140000|2022-04-18 13:39:00|88403.7|88353.7|88412.7|88362.7|88416.3|88366.3|88403.7|88353.7|43
1650289150000|2022-04-18 13:39:10|88413|88363|88409|88359|88413|88363|88405|88355|43
1650289160000|2022-04-18 13:39:20|88410.2|88360.2|88412.2|88362.2|88412.2|88373.9|88398.2|88360|44
1650289170000|2022-04-18 13:39:30|88412.3|88362.3|88411.6|88361.6|88412.6|88372.5|88397.1|88356.4|43
1650289180000|2022-04-18 13:39:40|88411.8|88361.8|88424.9|88374.9|88425.2|88382|88405.1|88361.8|50
1650289190000|2022-04-18 13:39:50|88425.4|88375.4|88429.7|88379.7|88429.8|88379.8|88424.4|88374.4|36
1650289200000|2022-04-18 13:40:00|88429.6|88379.6|88437.1|88387.1|88437.1|88397.2|88420.1|88379.5|56
1650289210000|2022-04-18 13:40:10|88435.5|88385.5|88431.1|88381.1|88442.4|88402.9|88427.8|88381.1|45
1650289220000|2022-04-18 13:40:20|88430.5|88380.5|88421.6|88371.6|88431.8|88394.1|88418.4|88371.6|37
1650289230000|2022-04-18 13:40:30|88421.1|88371.1|88428.9|88378.9|88429.8|88379.8|88420.5|88370.5|36
1650289240000|2022-04-18 13:40:40|88431.1|88381.1|88436|88386|88442.2|88401.3|88423.6|88381.1|54
1650289250000|2022-04-18 13:40:50|88436.1|88386.1|88445.8|88395.8|88452.8|88403.6|88428.6|88384|56
1650289260000|2022-04-18 13:41:00|88445.7|88395.7|88430.7|88380.7|88446.2|88405.9|88418.7|88379.3|67
1650289270000|2022-04-18 13:41:10|88430.8|88380.8|88431.2|88381.2|88435.6|88398|88417.7|88380.2|57
1650289280000|2022-04-18 13:41:20|88430.7|88380.7|88436.2|88386.2|88436.5|88393.7|88418.3|88380.7|44
1650289290000|2022-04-18 13:41:30|88436.1|88386.1|88425.6|88400.6|88436.3|88400.6|88418.7|88380.6|45
1650289300000|2022-04-18 13:41:40|88425.2|88400.2|88442.1|88392.1|88442.4|88404.6|88425.2|88390.2|42
1650289310000|2022-04-18 13:41:50|88442.3|88392.3|88437.6|88387.6|88442.3|88401.5|88425.8|88387.6|50
1650289320000|2022-04-18 13:42:00|88424.6|88399.6|88437.5|88387.5|88437.5|88400.1|88422.1|88384|40
1650289330000|2022-04-18 13:42:10|88437.4|88387.4|88427.5|88377.5|88437.4|88399.5|88413.9|88374.2|41
1650289340000|2022-04-18 13:42:20|88426.6|88376.6|88418|88393|88432.3|88393|88412.2|88374.8|56
1650289350000|2022-04-18 13:42:30|88430.4|88380.4|88417|88392|88431.5|88393.2|88416.5|88378.9|47
1650289360000|2022-04-18 13:42:40|88417.1|88392.1|88425.6|88375.6|88426.2|88394.3|88416|88375.6|42
1650289370000|2022-04-18 13:42:50|88425.8|88375.8|88424.6|88374.6|88427.9|88386.4|88410.5|88373.4|40
1650289380000|2022-04-18 13:43:00|88424.9|88374.9|88418.2|88368.2|88424.9|88385.5|88406|88366.9|47
1650289390000|2022-04-18 13:43:10|88418.4|88368.4|88411.8|88361.8|88418.6|88377|88402|88361.8|31
1650289400000|2022-04-18 13:43:20|88411.5|88361.5|88407|88357|88413.9|88373.5|88397.8|88357|49
1650289410000|2022-04-18 13:43:30|88407.1|88357.1|88391.5|88341.5|88407.9|88357.9|88379.4|88340.8|50
1650289420000|2022-04-18 13:43:40|88392.9|88342.9|88373.4|88348.4|88393.5|88348.4|88373.4|88336.2|42
1650289430000|2022-04-18 13:43:50|88373.6|88348.6|88385.2|88335.2|88386.4|88348.9|88371.8|88333.3|41
1650289440000|2022-04-18 13:44:00|88385.1|88335.1|88331.6|88281.6|88385.8|88335.8|88329.1|88279.1|73
1650289450000|2022-04-18 13:44:10|88330.5|88280.5|88330.6|88280.6|88331.4|88281.4|88327.8|88277.8|38
1650289460000|2022-04-18 13:44:20|88330.7|88280.7|88317|88267|88338.4|88288.4|88315|88265|70
1650289470000|2022-04-18 13:44:30|88316|88266|88321|88271|88321|88271|88316|88266|56
1650289480000|2022-04-18 13:44:40|88322.9|88272.9|88323.8|88273.8|88325.7|88275.7|88317.9|88267.9|63
1650289490000|2022-04-18 13:44:50|88325|88275|88319.8|88269.8|88325.3|88275.3|88318.8|88268.8|56
1650289500000|2022-04-18 13:45:00|88320.4|88270.4|88323.2|88298.2|88338.6|88298.2|88318|88268|74
1650289510000|2022-04-18 13:45:10|88323.8|88298.8|88347.4|88297.4|88347.4|88298.8|88321.7|88284.8|66
1650289520000|2022-04-18 13:45:20|88348|88298|88390.9|88340.9|88399.2|88349.2|88347.4|88297.4|68
1650289530000|2022-04-18 13:45:30|88390.3|88340.3|88400.8|88350.8|88401.6|88351.6|88390.3|88340.3|69
1650289540000|2022-04-18 13:45:40|88400.9|88350.9|88386.7|88336.7|88402.9|88355.3|88380.3|88336.7|66
1650289550000|2022-04-18 13:45:50|88386.9|88336.9|88386.8|88336.8|88388.2|88338.2|88385.8|88335.8|46
1650289560000|2022-04-18 13:46:00|88387|88337|88381.9|88331.9|88387.9|88337.9|88381.7|88331.7|59
1650289570000|2022-04-18 13:46:10|88381.5|88331.5|88377.9|88327.9|88386.4|88336.4|88377.3|88327.3|60
1650289580000|2022-04-18 13:46:20|88379.7|88329.7|88377.6|88327.6|88380.1|88330.1|88376.9|88326.9|45
1650289590000|2022-04-18 13:46:30|88377.5|88327.5|88381.9|88331.9|88381.9|88331.9|88377.3|88327.3|33
1650289600000|2022-04-18 13:46:40|88380.9|88330.9|88379.7|88329.7|88383.4|88333.4|88379.7|88329.7|55
1650289610000|2022-04-18 13:46:50|88380.5|88330.5|88381|88331|88381.1|88342.1|88363.4|88323.6|54
1650289620000|2022-04-18 13:47:00|88380.9|88330.9|88381.3|88331.3|88382.2|88344|88368.8|88330.4|54
1650289630000|2022-04-18 13:47:10|88380.8|88330.8|88366.7|88341.7|88381.2|88342.3|88365.5|88325.2|57
1650289640000|2022-04-18 13:47:20|88379.4|88329.4|88376.3|88326.3|88379.8|88340.1|88362.5|88324.6|38
1650289650000|2022-04-18 13:47:30|88376.7|88326.7|88374.8|88324.8|88377.4|88327.4|88374.8|88324.8|25
1650289660000|2022-04-18 13:47:40|88374.7|88324.7|88370.8|88320.8|88374.7|88324.7|88370.4|88320.4|22
1650289670000|2022-04-18 13:47:50|88371.4|88321.4|88370.3|88320.3|88372.6|88333.7|88357.5|88319.9|38
1650289680000|2022-04-18 13:48:00|88370.6|88320.6|88368.5|88318.5|88371|88329.5|88353.5|88316.2|51
1650289690000|2022-04-18 13:48:10|88370.3|88320.3|88370.4|88320.4|88374.9|88335.8|88357.4|88318.3|55
1650289700000|2022-04-18 13:48:20|88370.5|88320.5|88358.1|88333.1|88372|88334.2|88357.8|88320.4|39
1650289710000|2022-04-18 13:48:30|88359.3|88334.3|88367.7|88317.7|88373.4|88337|88353.7|88315.8|64
1650289720000|2022-04-18 13:48:40|88368.2|88318.2|88367|88317|88369.1|88319.1|88366.3|88316.3|44
1650289730000|2022-04-18 13:48:50|88366.5|88316.5|88348.2|88298.2|88366.5|88316.5|88346.7|88296.7|54
1650289740000|2022-04-18 13:49:00|88347.6|88297.6|88344.8|88294.8|88352.8|88308.8|88333.8|88294.8|51
1650289750000|2022-04-18 13:49:10|88345.4|88295.4|88339.3|88289.3|88345.4|88304.1|88328.3|88285.3|53
1650289760000|2022-04-18 13:49:20|88338.8|88288.8|88316.8|88291.8|88338.8|88293.8|88316.8|88278.7|60
1650289770000|2022-04-18 13:49:30|88316.6|88291.6|88324.6|88274.6|88334.9|88296.2|88316.6|88274.6|56
1650289780000|2022-04-18 13:49:40|88324.5|88274.5|88316.8|88266.8|88324.5|88286.7|88309.6|88266.1|63
1650289790000|2022-04-18 13:49:50|88316.3|88266.3|88313.2|88263.2|88317.4|88267.4|88311.4|88261.4|48
1650289800000|2022-04-18 13:50:00|88311.9|88261.9|88293.9|88243.9|88311.9|88261.9|88293.9|88243.9|60
1650289810000|2022-04-18 13:50:10|88293|88243|88286.9|88236.9|88298.6|88250|88274.7|88236.9|51
1650289820000|2022-04-18 13:50:20|88288.4|88238.4|88297|88247|88298.3|88248.3|88271.4|88233.7|46
1650289830000|2022-04-18 13:50:30|88297.3|88247.3|88292.2|88242.2|88297.5|88247.5|88287.2|88237.2|48
1650289840000|2022-04-18 13:50:40|88292.3|88242.3|88292.7|88242.7|88292.7|88255.1|88279.2|88240.9|32
1650289850000|2022-04-18 13:50:50|88292.8|88242.8|88293|88243|88293.3|88243.3|88291.8|88241.8|26
1650289860000|2022-04-18 13:51:00|88292.4|88242.4|88296.5|88246.5|88305.4|88263.1|88285|88242.4|42
1650289870000|2022-04-18 13:51:10|88296.8|88246.8|88297.8|88247.8|88297.9|88247.9|88296.4|88246.4|28
1650289880000|2022-04-18 13:51:20|88298.5|88248.5|88304.7|88254.7|88310.3|88269.5|88293.9|88248.4|55
1650289890000|2022-04-18 13:51:30|88304.6|88254.6|88294.1|88269.1|88308.6|88269.1|88293.6|88247|53
1650289900000|2022-04-18 13:51:40|88305.5|88255.5|88297.8|88247.8|88306|88265.9|88290.3|88247.5|42
1650289910000|2022-04-18 13:51:50|88297.7|88247.7|88304.6|88254.6|88304.6|88254.6|88297|88247|42
1650289920000|2022-04-18 13:52:00|88305.1|88255.1|88307.8|88257.8|88312.3|88262.3|88305.1|88255.1|44
1650289930000|2022-04-18 13:52:10|88307.9|88257.9|88307.9|88257.9|88308.7|88258.7|88306.8|88256.8|28
1650289940000|2022-04-18 13:52:20|88308|88258|88305.3|88255.3|88308|88258|88303.9|88253.9|29
1650289950000|2022-04-18 13:52:30|88305.2|88255.2|88299.6|88249.6|88305.2|88255.2|88297.8|88247.8|40
1650289960000|2022-04-18 13:52:40|88299.7|88249.7|88295.4|88245.4|88299.8|88249.8|88291.9|88241.9|47
1650289970000|2022-04-18 13:52:50|88296.2|88246.2|88294.3|88244.3|88300.6|88250.6|88288.6|88238.6|67
1650289980000|2022-04-18 13:53:00|88294.5|88244.5|88298|88248|88298|88248|88294.5|88244.5|47
1650289990000|2022-04-18 13:53:10|88297.5|88247.5|88302.2|88252.2|88306.9|88267.1|88292.1|88246.4|54
1650290000000|2022-04-18 13:53:20|88302.4|88252.4|88306.5|88256.5|88306.5|88264.1|88288.1|88248.7|57
1650290010000|2022-04-18 13:53:30|88306.3|88256.3|88304.9|88254.9|88307.8|88257.8|88304|88254|57
1650290020000|2022-04-18 13:53:40|88305.1|88255.1|88304.5|88254.5|88307.1|88257.1|88303.7|88253.7|42
1650290030000|2022-04-18 13:53:50|88304.4|88254.4|88300.6|88250.6|88304.7|88254.7|88300|88250|40
1650290040000|2022-04-18 13:54:00|88300|88250|88307.5|88257.5|88307.8|88257.8|88300|88250|59
1650290050000|2022-04-18 13:54:10|88307.3|88257.3|88311.2|88261.2|88311.9|88261.9|88307.1|88257.1|51
1650290060000|2022-04-18 13:54:20|88311.1|88261.1|88312|88262|88314.2|88264.2|88310.9|88260.9|41
1650290070000|2022-04-18 13:54:30|88312.2|88262.2|88310.5|88260.5|88314.8|88264.8|88308.5|88258.5|44
1650290080000|2022-04-18 13:54:40|88310.9|88260.9|88306.7|88256.7|88310.9|88269.6|88293.8|88254.9|47
1650290090000|2022-04-18 13:54:50|88306.6|88256.6|88308.1|88258.1|88309|88259|88306|88256|38
1650290100000|2022-04-18 13:55:00|88307.9|88257.9|88318.5|88268.5|88318.5|88268.5|88307.9|88257.9|38
1650290110000|2022-04-18 13:55:10|88318.4|88268.4|88317.4|88267.4|88324.6|88285|88309.1|88264|54
1650290120000|2022-04-18 13:55:20|88317.5|88267.5|88326.5|88276.5|88328.2|88288.5|88312.4|88265.5|36
1650290130000|2022-04-18 13:55:30|88326.3|88276.3|88328.1|88278.1|88330.8|88280.8|88326.1|88276.1|37
1650290140000|2022-04-18 13:55:40|88327.9|88277.9|88338.1|88288.1|88338.3|88288.3|88326.3|88276.3|40
1650290150000|2022-04-18 13:55:50|88338.4|88288.4|88323.2|88273.2|88339.3|88289.3|88311.6|88273.2|39
1650290160000|2022-04-18 13:56:00|88323|88273|88313.8|88263.8|88326.3|88278.5|88303.5|88263.8|56
1650290170000|2022-04-18 13:56:10|88314.7|88264.7|88307|88257|88314.8|88264.8|88306.2|88256.2|46
1650290180000|2022-04-18 13:56:20|88307.1|88257.1|88309.6|88259.6|88314.6|88277.4|88300.7|88256.5|40
1650290190000|2022-04-18 13:56:30|88310.9|88260.9|88316.4|88266.4|88317.5|88275.2|88299.9|88256.6|36
1650290200000|2022-04-18 13:56:40|88316.5|88266.5|88318.5|88268.5|88320.9|88281|88305.6|88265|33
1650290210000|2022-04-18 13:56:50|88319.5|88269.5|88325.7|88275.7|88326.6|88291.2|88313.5|88269.5|39
1650290220000|2022-04-18 13:57:00|88325.8|88275.8|88319.2|88269.2|88325.8|88275.8|88317.5|88267.5|50
1650290230000|2022-04-18 13:57:10|88319.7|88269.7|88318.9|88268.9|88321.2|88271.2|88318.1|88268.1|34
1650290240000|2022-04-18 13:57:20|88319.3|88269.3|88322.2|88272.2|88322.3|88272.3|88318.9|88268.9|50
1650290250000|2022-04-18 13:57:30|88321.9|88271.9|88325.3|88275.3|88326.8|88276.8|88321.9|88271.9|40
1650290260000|2022-04-18 13:57:40|88325.9|88275.9|88335.4|88285.4|88339.7|88289.7|88324.2|88274.2|38
1650290270000|2022-04-18 13:57:50|88338.4|88288.4|88347|88297|88347.5|88304.7|88329.7|88286|51
1650290280000|2022-04-18 13:58:00|88346.3|88296.3|88352.6|88302.6|88352.6|88315.7|88337.6|88296.3|63
1650290290000|2022-04-18 13:58:10|88354.1|88304.1|88351|88301|88354.7|88304.7|88350.6|88300.6|49
1650290300000|2022-04-18 13:58:20|88351.2|88301.2|88359.5|88309.5|88359.6|88318.9|88338.6|88300.4|42
1650290310000|2022-04-18 13:58:30|88359.3|88309.3|88359.1|88309.1|88363.5|88322.9|88347.9|88305.2|41
1650290320000|2022-04-18 13:58:40|88358.8|88308.8|88363.5|88338.5|88368.5|88341.9|88358.8|88308.8|39
1650290330000|2022-04-18 13:58:50|88372.5|88322.5|88361.5|88311.5|88372.5|88322.5|88342.1|88305.4|49
1650290340000|2022-04-18 13:59:00|88362.2|88312.2|88368.6|88318.6|88369.5|88319.5|88361.3|88311.3|47
1650290350000|2022-04-18 13:59:10|88365.3|88315.3|88370.3|88320.3|88372.7|88322.7|88364.9|88314.9|40
1650290360000|2022-04-18 13:59:20|88369.9|88319.9|88367.3|88317.3|88370.6|88320.6|88367|88317|31
1650290370000|2022-04-18 13:59:30|88367.4|88317.4|88372.1|88322.1|88376.7|88326.7|88366.8|88316.8|53
1650290380000|2022-04-18 13:59:40|88369.7|88319.7|88371.2|88321.2|88375.8|88325.8|88369.5|88319.5|51
1650290390000|2022-04-18 13:59:50|88374.2|88324.2|88381.5|88331.5|88389|88339|88374.2|88324.2|56
1650290400000|2022-04-18 14:00:00|88380.8|88330.8|88385.5|88335.5|88386.9|88336.9|88378.9|88328.9|55
1650290410000|2022-04-18 14:00:10|88385.4|88335.4|88385.5|88335.5|88387.1|88337.1|88376.3|88326.3|62
1650290420000|2022-04-18 14:00:20|88382.4|88332.4|88389.3|88339.3|88396.5|88346.5|88382.4|88332.4|58
1650290430000|2022-04-18 14:00:30|88389|88339|88395.4|88345.4|88397|88347|88380.8|88330.8|60
1650290440000|2022-04-18 14:00:40|88396|88346|88450|88400|88450.6|88400.6|88393.9|88343.9|61
1650290450000|2022-04-18 14:00:50|88451.3|88401.3|88473.5|88423.5|88482.6|88432.6|88449.4|88399.4|60
1650290460000|2022-04-18 14:01:00|88473.7|88423.7|88465.3|88415.3|88474.2|88424.2|88464.3|88414.3|48
1650290470000|2022-04-18 14:01:10|88464.7|88414.7|88456|88406|88464.7|88414.7|88454.1|88404.1|48
1650290480000|2022-04-18 14:01:20|88455.4|88405.4|88457.9|88407.9|88462.5|88412.5|88453.3|88403.3|37
1650290490000|2022-04-18 14:01:30|88457.7|88407.7|88457.4|88407.4|88459|88419.9|88443.1|88406.6|37
1650290500000|2022-04-18 14:01:40|88457.6|88407.6|88457|88407|88458.1|88408.1|88456|88406|31
1650290510000|2022-04-18 14:01:50|88457.2|88407.2|88449.3|88424.3|88462.3|88424.5|88447.1|88406.9|36
1650290520000|2022-04-18 14:02:00|88450|88425|88470.9|88420.9|88475.3|88436.8|88450|88420.2|42
1650290530000|2022-04-18 14:02:10|88471|88421|88469.8|88419.8|88472.4|88422.4|88465.3|88415.3|51
1650290540000|2022-04-18 14:02:20|88470|88420|88454.9|88404.9|88472.4|88424.3|88447|88404.4|65
1650290550000|2022-04-18 14:02:30|88455.3|88405.3|88446.6|88421.6|88459.6|88421.8|88443.7|88405|49
1650290560000|2022-04-18 14:02:40|88446.9|88421.9|88454.2|88404.2|88460.1|88422.4|88443.1|88404.1|49
1650290570000|2022-04-18 14:02:50|88453.9|88403.9|88455.8|88405.8|88458.9|88408.9|88450.3|88400.3|50
1650290580000|2022-04-18 14:03:00|88455.7|88405.7|88446.2|88396.2|88456.4|88406.4|88445.9|88395.9|58
1650290590000|2022-04-18 14:03:10|88446.6|88396.6|88435.3|88385.3|88446.6|88396.6|88435.3|88385.3|47
1650290600000|2022-04-18 14:03:20|88436.4|88386.4|88432.5|88382.5|88437.7|88387.7|88430.8|88380.8|49
1650290610000|2022-04-18 14:03:30|88432.7|88382.7|88435.1|88385.1|88438|88388|88432|88382|47
1650290620000|2022-04-18 14:03:40|88435.3|88385.3|88418.2|88368.2|88435.5|88385.7|88407.2|88367.1|50
1650290630000|2022-04-18 14:03:50|88418.8|88368.8|88410.6|88360.6|88418.8|88376.9|88397|88356.5|64
1650290640000|2022-04-18 14:04:00|88410.5|88360.5|88393.3|88343.3|88410.5|88360.5|88381.6|88336.6|59
1650290650000|2022-04-18 14:04:10|88393.1|88343.1|88370.4|88320.4|88394.9|88344.9|88357.9|88320.4|61
1650290660000|2022-04-18 14:04:20|88371.5|88321.5|88377.6|88327.6|88379.5|88337.4|88362.4|88319.5|60
1650290670000|2022-04-18 14:04:30|88377.4|88327.4|88379|88329|88380.4|88330.4|88376.2|88326.2|47
1650290680000|2022-04-18 14:04:40|88379.1|88329.1|88373.3|88323.3|88379.1|88329.1|88371.9|88321.9|42
1650290690000|2022-04-18 14:04:50|88373.8|88323.8|88372.5|88322.5|88374.4|88334.3|88359.3|88320.5|41
1650290700000|2022-04-18 14:05:00|88372.6|88322.6|88380|88330|88383.2|88333.2|88371.9|88321.9|52
1650290710000|2022-04-18 14:05:10|88380.1|88330.1|88374.2|88324.2|88381.3|88331.3|88373.9|88323.9|45
1650290720000|2022-04-18 14:05:20|88374.1|88324.1|88376.6|88326.6|88377.2|88327.2|88370.9|88320.9|49
1650290730000|2022-04-18 14:05:30|88376.5|88326.5|88372.5|88322.5|88377.1|88327.1|88371.1|88321.1|40
1650290740000|2022-04-18 14:05:40|88372.7|88322.7|88374.2|88324.2|88374.9|88324.9|88372|88322|34
1650290750000|2022-04-18 14:05:50|88374.6|88324.6|88378.6|88328.6|88383.8|88341.5|88365.4|88324.3|40
1650290760000|2022-04-18 14:06:00|88378.8|88328.8|88385.7|88335.7|88386|88336|88378.8|88328.8|35
1650290770000|2022-04-18 14:06:10|88385.3|88335.3|88384.9|88334.9|88385.9|88335.9|88381.1|88331.1|44
1650290780000|2022-04-18 14:06:20|88383.8|88333.8|88375.9|88325.9|88384.7|88334.7|88373.5|88323.5|47
1650290790000|2022-04-18 14:06:30|88375.5|88325.5|88389.3|88339.3|88390.8|88340.8|88375.5|88325.5|50
1650290800000|2022-04-18 14:06:40|88389.1|88339.1|88387.9|88337.9|88389.1|88339.1|88387.6|88337.6|31
1650290810000|2022-04-18 14:06:50|88387.6|88337.6|88393.8|88343.8|88393.8|88343.8|88386.7|88336.7|25
1650290820000|2022-04-18 14:07:00|88397.9|88347.9|88398.6|88348.6|88401.7|88351.7|88397.6|88347.6|49
1650290830000|2022-04-18 14:07:10|88398.5|88348.5|88408.9|88358.9|88409.6|88359.6|88398.4|88348.4|50
1650290840000|2022-04-18 14:07:20|88408.8|88358.8|88416.7|88366.7|88417.9|88367.9|88408.1|88358.1|60
1650290850000|2022-04-18 14:07:30|88417.1|88367.1|88440.4|88390.4|88441.6|88391.6|88416.5|88366.5|54
1650290860000|2022-04-18 14:07:40|88439.7|88389.7|88443.8|88393.8|88443.9|88393.9|88439.2|88389.2|41
1650290870000|2022-04-18 14:07:50|88444.1|88394.1|88486.6|88436.6|88491.4|88455.9|88443.7|88393.7|53
1650290880000|2022-04-18 14:08:00|88484.9|88434.9|88474.8|88424.8|88485.5|88435.5|88472.1|88422.1|71
1650290890000|2022-04-18 14:08:10|88473.9|88423.9|88476.4|88426.4|88477.5|88427.5|88471.2|88421.2|48
1650290900000|2022-04-18 14:08:20|88476.3|88426.3|88467.8|88417.8|88476.7|88426.7|88464.8|88414.8|47
1650290910000|2022-04-18 14:08:30|88467.9|88417.9|88473.5|88423.5|88475.6|88425.6|88464.1|88414.1|50
1650290920000|2022-04-18 14:08:40|88473.1|88423.1|88469|88419|88473.6|88423.6|88468.5|88418.5|28
1650290930000|2022-04-18 14:08:50|88469.1|88419.1|88457.1|88432.1|88477.3|88432.1|88457.1|88413.3|41
1650290940000|2022-04-18 14:09:00|88471.8|88421.8|88476.6|88426.6|88479.6|88441|88465.4|88421.4|48
1650290950000|2022-04-18 14:09:10|88476.7|88426.7|88470.6|88420.6|88477.3|88427.3|88468|88418|50
1650290960000|2022-04-18 14:09:20|88470.7|88420.7|88472.1|88422.1|88472.1|88422.1|88469.5|88419.5|34
1650290970000|2022-04-18 14:09:30|88472.2|88422.2|88478.8|88428.8|88479.6|88429.6|88468.8|88418.8|29
1650290980000|2022-04-18 14:09:40|88479.2|88429.2|88472.7|88422.7|88480.4|88435.5|88460.4|88422.7|47
1650290990000|2022-04-18 14:09:50|88472.2|88422.2|88477.7|88427.7|88478.9|88428.9|88472.2|88422.2|56
1650291000000|2022-04-18 14:10:00|88478.1|88428.1|88478.9|88428.9|88479.3|88429.3|88477|88427|26
1650291010000|2022-04-18 14:10:10|88478.8|88428.8|88480.2|88430.2|88483|88433|88477.7|88427.7|33
1650291020000|2022-04-18 14:10:20|88480.4|88430.4|88480.2|88430.2|88484.7|88446.5|88471.2|88428.8|45
1650291030000|2022-04-18 14:10:30|88480|88430|88481.5|88431.5|88481.5|88431.5|88478.2|88428.2|46
1650291040000|2022-04-18 14:10:40|88484.9|88434.9|88485.3|88435.3|88494|88444|88482.1|88432.1|65
1650291050000|2022-04-18 14:10:50|88483.7|88433.7|88468.4|88418.4|88488|88438|88467.9|88417.9|46
1650291060000|2022-04-18 14:11:00|88469.1|88419.1|88479|88429|88480.3|88441.8|88466.8|88417.3|49
1650291070000|2022-04-18 14:11:10|88478.7|88428.7|88473.5|88423.5|88481.2|88431.2|88473.5|88423.5|46
1650291080000|2022-04-18 14:11:20|88473.2|88423.2|88468.6|88418.6|88474.6|88424.6|88468|88418|47
1650291090000|2022-04-18 14:11:30|88469.2|88419.2|88455.3|88405.3|88470.4|88420.4|88454.6|88404.6|41
1650291100000|2022-04-18 14:11:40|88454.5|88404.5|88468.2|88418.2|88472.9|88422.9|88451.4|88401.4|65
1650291110000|2022-04-18 14:11:50|88468.5|88418.5|88465.1|88415.1|88469.2|88419.2|88465.1|88415.1|35
1650291120000|2022-04-18 14:12:00|88465.4|88415.4|88465.8|88415.8|88474.6|88424.6|88464|88414|62
1650291130000|2022-04-18 14:12:10|88465.7|88415.7|88455.8|88405.8|88465.8|88415.8|88452.1|88402.1|55
1650291140000|2022-04-18 14:12:20|88456.3|88406.3|88452.8|88402.8|88460|88410|88451.7|88401.7|42
1650291150000|2022-04-18 14:12:30|88452.7|88402.7|88460.7|88410.7|88462.8|88412.8|88452.7|88402.7|44
1650291160000|2022-04-18 14:12:40|88461|88411|88459.3|88409.3|88461.5|88411.5|88457|88407|39
1650291170000|2022-04-18 14:12:50|88458.9|88408.9|88455.3|88405.3|88458.9|88408.9|88454|88404|48
1650291180000|2022-04-18 14:13:00|88454.7|88404.7|88454.3|88404.3|88456.3|88406.3|88453.9|88403.9|45
1650291190000|2022-04-18 14:13:10|88453.9|88403.9|88450.4|88400.4|88454.5|88404.5|88449.7|88399.7|38
1650291200000|2022-04-18 14:13:20|88450.9|88400.9|88455.1|88405.1|88455.9|88405.9|88450.9|88400.9|40
1650291210000|2022-04-18 14:13:30|88455.3|88405.3|88464.2|88414.2|88464.3|88414.3|88454.5|88404.5|38
1650291220000|2022-04-18 14:13:40|88464.3|88414.3|88462.6|88412.6|88465|88415|88462.6|88412.6|23
1650291230000|2022-04-18 14:13:50|88462.7|88412.7|88450.9|88400.9|88462.7|88421.5|88440.6|88400.8|52
1650291240000|2022-04-18 14:14:00|88450.8|88400.8|88449.2|88399.2|88451.4|88412.6|88437.1|88398.7|41
1650291250000|2022-04-18 14:14:10|88449.3|88399.3|88451|88401|88451.9|88401.9|88448.3|88398.3|44
1650291260000|2022-04-18 14:14:20|88451.1|88401.1|88443.8|88393.8|88451.1|88411.6|88433.6|88392.2|42
1650291270000|2022-04-18 14:14:30|88443.7|88393.7|88446.1|88396.1|88447.7|88406.9|88431.8|88392.8|50
1650291280000|2022-04-18 14:14:40|88446|88396|88462.1|88437.1|88466.3|88437.3|88439.6|88396|57
1650291290000|2022-04-18 14:14:50|88462|88437|88470|88445|88491|88453.2|88462|88424.5|52
1650291300000|2022-04-18 14:15:00|88471.1|88446.1|88484.2|88434.2|88486.2|88446.1|88469.7|88430.7|37
1650291310000|2022-04-18 14:15:10|88484|88434|88484.1|88434.1|88486.2|88436.2|88484|88434|34
1650291320000|2022-04-18 14:15:20|88484|88434|88491.7|88441.7|88492.2|88442.2|88483.3|88433.3|42
1650291330000|2022-04-18 14:15:30|88492.8|88442.8|88504.9|88454.9|88505.2|88460.8|88481.9|88442.8|53
1650291340000|2022-04-18 14:15:40|88504.6|88454.6|88490|88465|88505.1|88465.4|88487.3|88449.3|47
1650291350000|2022-04-18 14:15:50|88501.9|88451.9|88502.6|88452.6|88504.2|88454.2|88501.2|88451.2|41
1650291360000|2022-04-18 14:16:00|88502.1|88452.1|88502.7|88452.7|88503.4|88465.7|88487.7|88451|44
1650291370000|2022-04-18 14:16:10|88502.1|88452.1|88503.2|88453.2|88503.5|88453.5|88502.1|88452.1|32
1650291380000|2022-04-18 14:16:20|88504.3|88454.3|88496.8|88471.8|88513.1|88475.1|88496.4|88454.3|40
1650291390000|2022-04-18 14:16:30|88496.7|88471.7|88507.2|88457.2|88510.4|88475.5|88496|88456.2|47
1650291400000|2022-04-18 14:16:40|88507|88457|88491.4|88466.4|88507.8|88468.4|88469.1|88431.5|67
1650291410000|2022-04-18 14:16:50|88491.8|88466.8|88502.1|88452.1|88502.8|88469.6|88490|88451.5|60
1650291420000|2022-04-18 14:17:00|88489.4|88464.4|88503|88453|88503|88464.4|88489.2|88451.3|49
1650291430000|2022-04-18 14:17:10|88502.6|88452.6|88489.1|88439.1|88502.6|88452.8|88477.8|88439.1|55
1650291440000|2022-04-18 14:17:20|88487.6|88437.6|88492.1|88442.1|88494.8|88444.8|88487.6|88437.6|56
1650291450000|2022-04-18 14:17:30|88492.3|88442.3|88491.6|88441.6|88492.5|88442.5|88491.1|88441.1|42
1650291460000|2022-04-18 14:17:40|88491.5|88441.5|88491.5|88441.5|88492.8|88442.8|88488.4|88438.4|51
1650291470000|2022-04-18 14:17:50|88489.2|88439.2|88490.1|88440.1|88490.8|88440.8|88489.1|88439.1|25
1650291480000|2022-04-18 14:18:00|88489.7|88439.7|88479.3|88429.3|88493.9|88443.9|88463.6|88427.3|62
1650291490000|2022-04-18 14:18:10|88477.3|88427.3|88474.6|88424.6|88479.5|88429.5|88474.6|88424.6|61
1650291500000|2022-04-18 14:18:20|88475|88425|88470.9|88420.9|88475|88425|88470.8|88420.8|59
1650291510000|2022-04-18 14:18:30|88470.1|88420.1|88477.5|88427.5|88481|88431|88470.1|88420.1|53
1650291520000|2022-04-18 14:18:40|88477.9|88427.9|88459.9|88409.9|88478.6|88428.6|88444.9|88406.6|41
1650291530000|2022-04-18 14:18:50|88459.5|88409.5|88463.9|88413.9|88468.8|88428.7|88447.3|88405.9|62
1650291540000|2022-04-18 14:19:00|88464.1|88414.1|88451.1|88426.1|88471.1|88426.1|88446.2|88403.4|68
1650291550000|2022-04-18 14:19:10|88464.6|88414.6|88470.2|88420.2|88473.5|88433.2|88450.1|88411.9|65
1650291560000|2022-04-18 14:19:20|88471.1|88421.1|88463.9|88413.9|88471.1|88426.5|88447.4|88408.8|64
1650291570000|2022-04-18 14:19:30|88463.6|88413.6|88466.4|88441.4|88477.8|88441.4|88462.4|88412.4|51
1650291580000|2022-04-18 14:19:40|88464.2|88439.2|88469.3|88419.3|88483.7|88439.2|88450.4|88414.7|67
1650291590000|2022-04-18 14:19:50|88467.7|88417.7|88465.5|88415.5|88470.3|88420.3|88465.1|88415.1|60
1650291600000|2022-04-18 14:20:00|88465.8|88415.8|88468.4|88418.4|88472.4|88422.4|88465.8|88415.8|62
1650291610000|2022-04-18 14:20:10|88468.6|88418.6|88451.8|88401.8|88470.3|88420.3|88440.1|88398.5|58
1650291620000|2022-04-18 14:20:20|88451.9|88401.9|88457.9|88407.9|88457.9|88407.9|88450.4|88400.4|56
1650291630000|2022-04-18 14:20:30|88457.1|88407.1|88450.4|88400.4|88458.4|88408.4|88447.8|88397.8|70
1650291640000|2022-04-18 14:20:40|88450.6|88400.6|88451.8|88401.8|88452.5|88402.5|88449.3|88399.3|40
1650291650000|2022-04-18 14:20:50|88452.2|88402.2|88456.4|88406.4|88458.5|88408.5|88452|88402|45
1650291660000|2022-04-18 14:21:00|88457.4|88407.4|88459.3|88409.3|88459.8|88420.9|88444.2|88402.9|54
1650291670000|2022-04-18 14:21:10|88458.3|88408.3|88458.1|88408.1|88459.3|88409.3|88450.9|88400.9|56
1650291680000|2022-04-18 14:21:20|88458.3|88408.3|88458.9|88408.9|88461.7|88411.7|88454.1|88404.1|46
1650291690000|2022-04-18 14:21:30|88458.3|88408.3|88458|88408|88459.2|88409.2|88456.4|88406.4|40
1650291700000|2022-04-18 14:21:40|88458.4|88408.4|88469.1|88419.1|88469.8|88419.8|88457.2|88407.2|53
1650291710000|2022-04-18 14:21:50|88469.2|88419.2|88468.8|88418.8|88469.6|88419.6|88466.2|88416.2|36
1650291720000|2022-04-18 14:22:00|88468.6|88418.6|88470|88420|88471.6|88421.6|88467.3|88417.3|50
1650291730000|2022-04-18 14:22:10|88470.7|88420.7|88471.1|88421.1|88475.9|88425.9|88466.3|88416.3|49
1650291740000|2022-04-18 14:22:20|88469.3|88419.3|88472.7|88422.7|88474.3|88424.3|88469.3|88419.3|44
1650291750000|2022-04-18 14:22:30|88472.5|88422.5|88475.8|88425.8|88477.9|88427.9|88471.3|88421.3|49
1650291760000|2022-04-18 14:22:40|88476.2|88426.2|88476.1|88426.1|88476.8|88426.8|88474.9|88424.9|30
1650291770000|2022-04-18 14:22:50|88476.4|88426.4|88475.4|88425.4|88478|88428|88474.8|88424.8|29
1650291780000|2022-04-18 14:23:00|88474.5|88424.5|88459.5|88434.5|88480.8|88443.5|88456.4|88418.1|56
1650291790000|2022-04-18 14:23:10|88459.7|88434.7|88475.6|88425.6|88475.6|88435.5|88458.4|88419.2|44
1650291800000|2022-04-18 14:23:20|88475.5|88425.5|88473.6|88423.6|88476.4|88426.4|88467.3|88417.3|37
1650291810000|2022-04-18 14:23:30|88473.9|88423.9|88448.6|88398.6|88473.9|88423.9|88439.3|88398.6|45
1650291820000|2022-04-18 14:23:40|88448.5|88398.5|88452.5|88402.5|88457.4|88407.4|88446.4|88396.4|42
1650291830000|2022-04-18 14:23:50|88456.1|88406.1|88447.9|88397.9|88456.3|88406.3|88446.7|88396.7|50
1650291840000|2022-04-18 14:24:00|88448.1|88398.1|88447.7|88397.7|88448.6|88398.6|88446.6|88396.6|39
1650291850000|2022-04-18 14:24:10|88447.3|88397.3|88438.6|88388.6|88447.9|88397.9|88438.2|88388.2|36
1650291860000|2022-04-18 14:24:20|88438.7|88388.7|88441.2|88391.2|88442.3|88392.3|88437.3|88387.3|46
1650291870000|2022-04-18 14:24:30|88441|88391|88434.2|88384.2|88441.1|88391.1|88433.9|88383.9|36
1650291880000|2022-04-18 14:24:40|88435|88385|88419.3|88369.3|88435.9|88385.9|88405.6|88367.1|39
1650291890000|2022-04-18 14:24:50|88419.1|88369.1|88416.4|88366.4|88419.8|88369.8|88415.9|88365.9|32
1650291900000|2022-04-18 14:25:00|88416.2|88366.2|88415.4|88365.4|88418.2|88368.2|88415.4|88365.4|32
1650291910000|2022-04-18 14:25:10|88416.1|88366.1|88414.2|88364.2|88419.8|88369.8|88414.1|88364.1|48
1650291920000|2022-04-18 14:25:20|88416.9|88366.9|88414.3|88364.3|88417.8|88367.8|88414|88364|26
1650291930000|2022-04-18 14:25:30|88414.4|88364.4|88414.7|88364.7|88419.4|88369.4|88414.4|88364.4|27
1650291940000|2022-04-18 14:25:40|88415.3|88365.3|88414.7|88364.7|88420.4|88370.4|88414.2|88364.2|29
1650291950000|2022-04-18 14:25:50|88415.1|88365.1|88415.8|88365.8|88415.8|88365.8|88413.8|88363.8|26
1650291960000|2022-04-18 14:26:00|88415.7|88365.7|88427.4|88377.4|88427.4|88388.7|88406.3|88356.3|51
1650291970000|2022-04-18 14:26:10|88428.7|88378.7|88422.1|88372.1|88428.7|88378.7|88418.4|88368.4|45
1650291980000|2022-04-18 14:26:20|88422.2|88372.2|88424.1|88374.1|88424.1|88374.1|88420.2|88370.2|34
1650291990000|2022-04-18 14:26:30|88424|88374|88426.7|88376.7|88426.7|88376.7|88422.4|88372.4|26
1650292000000|2022-04-18 14:26:40|88426.9|88376.9|88425.6|88375.6|88432|88392.2|88411.3|88373.4|41
1650292010000|2022-04-18 14:26:50|88425.9|88375.9|88436.2|88386.2|88436.2|88396.7|88421.7|88374.9|33
1650292020000|2022-04-18 14:27:00|88436.3|88386.3|88428.7|88403.7|88441|88403.7|88423.4|88384.7|46
1650292030000|2022-04-18 14:27:10|88428.1|88403.1|88438.1|88388.1|88438.8|88405.2|88423.7|88384.5|41
1650292040000|2022-04-18 14:27:20|88438.6|88388.6|88440.3|88390.3|88440.5|88390.5|88436.5|88386.5|30
1650292050000|2022-04-18 14:27:30|88440.2|88390.2|88427.5|88377.5|88445.7|88395.7|88419.7|88375.2|47
1650292060000|2022-04-18 14:27:40|88428.5|88378.5|88430.7|88380.7|88431.2|88381.2|88428.5|88378.5|31
1650292070000|2022-04-18 14:27:50|88429.5|88379.5|88423.6|88373.6|88430.6|88380.6|88423.5|88373.5|31
1650292080000|2022-04-18 14:28:00|88423.7|88373.7|88425.9|88375.9|88428.3|88378.3|88423.1|88373.1|47
1650292090000|2022-04-18 14:28:10|88425.4|88375.4|88429.9|88379.9|88434.4|88384.4|88425.4|88375.4|49
1650292100000|2022-04-18 14:28:20|88430.4|88380.4|88430.2|88380.2|88430.4|88380.4|88428.3|88378.3|35
1650292110000|2022-04-18 14:28:30|88429.9|88379.9|88428.4|88378.4|88430.2|88380.2|88428.4|88378.4|24
1650292120000|2022-04-18 14:28:40|88428.5|88378.5|88425.5|88375.5|88428.5|88378.5|88424.3|88374.3|39
1650292130000|2022-04-18 14:28:50|88425.8|88375.8|88421.7|88371.7|88426.3|88376.3|88421.3|88371.3|39
1650292140000|2022-04-18 14:29:00|88421.9|88371.9|88422.9|88372.9|88422.9|88372.9|88419|88369|32
1650292150000|2022-04-18 14:29:10|88422.7|88372.7|88420.7|88370.7|88423.6|88373.6|88419.6|88369.6|54
1650292160000|2022-04-18 14:29:20|88420.8|88370.8|88410.1|88360.1|88420.8|88370.8|88409|88359|52
1650292170000|2022-04-18 14:29:30|88410.4|88360.4|88413.3|88363.3|88413.3|88363.3|88408.5|88358.5|46
1650292180000|2022-04-18 14:29:40|88413.4|88363.4|88415.7|88365.7|88416|88366|88411.3|88361.3|47
1650292190000|2022-04-18 14:29:50|88415.6|88365.6|88412.9|88362.9|88416.1|88366.1|88412.7|88362.7|33
1650292200000|2022-04-18 14:30:00|88413|88363|88413.7|88363.7|88413.8|88363.8|88413|88363|26
1650292210000|2022-04-18 14:30:10|88412.6|88362.6|88409.5|88359.5|88412.6|88362.6|88409.1|88359.1|31
1650292220000|2022-04-18 14:30:20|88409.6|88359.6|88415.5|88365.5|88419.7|88369.7|88409|88359|36
1650292230000|2022-04-18 14:30:30|88415.7|88365.7|88404.2|88379.2|88418.2|88379.2|88402.4|88364.1|29
1650292240000|2022-04-18 14:30:40|88404.6|88379.6|88420.3|88370.3|88420.8|88379.8|88404.6|88363.3|38
1650292250000|2022-04-18 14:30:50|88425.1|88375.1|88433.1|88383.1|88438.9|88390.1|88414.9|88375.1|37
1650292260000|2022-04-18 14:31:00|88433|88383|88440.2|88390.2|88440.4|88390.4|88431.6|88381.6|46
1650292270000|2022-04-18 14:31:10|88440.7|88390.7|88443|88393|88446.8|88396.8|88440.7|88390.7|50
1650292280000|2022-04-18 14:31:20|88442.9|88392.9|88439.9|88389.9|88443.7|88393.7|88439.9|88389.9|19
1650292290000|2022-04-18 14:31:30|88440.1|88390.1|88430|88405|88440.7|88407|88428.7|88389.7|41
1650292300000|2022-04-18 14:31:40|88430.1|88405.1|88430.2|88405.2|88442.4|88405.2|88429.5|88392.3|20
1650292310000|2022-04-18 14:31:50|88430|88405|88456.3|88406.3|88459.3|88422.9|88429.5|88399.5|37
1650292320000|2022-04-18 14:32:00|88456.2|88406.2|88454.5|88404.5|88456.7|88406.7|88449.8|88399.8|37
1650292330000|2022-04-18 14:32:10|88454.4|88404.4|88439.5|88389.5|88455.4|88415.5|88426.4|88386.6|39
1650292340000|2022-04-18 14:32:20|88438.9|88388.9|88441.6|88391.6|88443.6|88393.6|88436.8|88386.8|32
1650292350000|2022-04-18 14:32:30|88443.4|88393.4|88439.8|88389.8|88446.5|88404.6|88429.6|88388.8|25
1650292360000|2022-04-18 14:32:40|88439.5|88389.5|88440.3|88390.3|88440.3|88390.3|88438.3|88388.3|28
1650292370000|2022-04-18 14:32:50|88440.4|88390.4|88428.5|88378.5|88442.8|88392.8|88425.9|88375.9|40
1650292380000|2022-04-18 14:33:00|88426.3|88376.3|88425.6|88375.6|88426.9|88376.9|88424.6|88374.6|30
1650292390000|2022-04-18 14:33:10|88425|88375|88425.3|88375.3|88426.5|88376.5|88424.1|88374.1|32
1650292400000|2022-04-18 14:33:20|88425|88375|88423.6|88373.6|88425.6|88375.6|88423.6|88373.6|32
1650292410000|2022-04-18 14:33:30|88423.2|88373.2|88424.4|88374.4|88427.2|88377.2|88422.6|88372.6|41
1650292420000|2022-04-18 14:33:40|88424.7|88374.7|88421.5|88371.5|88428|88388.6|88409|88370.5|38
1650292430000|2022-04-18 14:33:50|88422.8|88372.8|88423.4|88373.4|88425.9|88375.9|88422.7|88372.7|23
1650292440000|2022-04-18 14:34:00|88423.3|88373.3|88427.5|88377.5|88428.8|88378.8|88423.3|88373.3|32
1650292450000|2022-04-18 14:34:10|88428|88378|88422.7|88372.7|88428|88386.3|88409.9|88369.9|35
1650292460000|2022-04-18 14:34:20|88426.2|88376.2|88427.4|88377.4|88431.8|88391.2|88412.4|88376.2|40
1650292470000|2022-04-18 14:34:30|88427.5|88377.5|88428|88378|88431.5|88394.1|88417.3|88376.9|44
1650292480000|2022-04-18 14:34:40|88427.9|88377.9|88427.1|88377.1|88428.1|88378.1|88426.5|88376.5|26
1650292490000|2022-04-18 14:34:50|88427.6|88377.6|88411.9|88386.9|88428.1|88386.9|88411.6|88375.7|30
1650292500000|2022-04-18 14:35:00|88411.8|88386.8|88413.1|88363.1|88416.3|88391.3|88398.2|88360.9|53
1650292510000|2022-04-18 14:35:10|88412.7|88362.7|88401.3|88376.3|88416.9|88381.1|88401.1|88362.7|51
1650292520000|2022-04-18 14:35:20|88401.6|88376.6|88398.5|88373.5|88412.5|88376.8|88398.2|88359.7|40
1650292530000|2022-04-18 14:35:30|88398.3|88373.3|88399.9|88374.9|88403|88378|88396.9|88371.9|34
1650292540000|2022-04-18 14:35:40|88400.3|88375.3|88394.7|88369.7|88408.7|88375.3|88391.6|88356|40
1650292550000|2022-04-18 14:35:50|88395|88370|88391.9|88366.9|88395.7|88370.7|88391.7|88366.7|36
1650292560000|2022-04-18 14:36:00|88390.1|88365.1|88382.7|88357.7|88398.3|88368.6|88382.7|88345.9|55
1650292570000|2022-04-18 14:36:10|88382.5|88357.5|88398.1|88348.1|88398.4|88361.9|88381.2|88344|43
1650292580000|2022-04-18 14:36:20|88398.6|88348.6|88412|88362|88412.6|88374.4|88386.6|88348.4|51
1650292590000|2022-04-18 14:36:30|88411.7|88361.7|88399.9|88374.9|88411.7|88376.3|88396.8|88361.7|39
1650292600000|2022-04-18 14:36:40|88400|88375|88395.8|88370.8|88400|88375|88395.6|88370.6|47
1650292610000|2022-04-18 14:36:50|88396.7|88371.7|88408.5|88358.5|88408.5|88371.7|88392.7|88356.7|32
1650292620000|2022-04-18 14:37:00|88408.4|88358.4|88412|88362|88413.3|88375.6|88398.2|88358.1|46
1650292630000|2022-04-18 14:37:10|88411.1|88361.1|88398.2|88373.2|88412.6|88376.1|88397.7|88360.6|27
1650292640000|2022-04-18 14:37:20|88397.9|88372.9|88397.7|88372.7|88398.9|88373.9|88397.6|88372.6|15
1650292650000|2022-04-18 14:37:30|88398|88373|88402.6|88377.6|88402.8|88377.8|88397.5|88372.5|33
1650292660000|2022-04-18 14:37:40|88401.8|88376.8|88413.4|88363.4|88415.1|88376.8|88401.6|88362.5|28
1650292670000|2022-04-18 14:37:50|88413.3|88363.3|88413.9|88363.9|88414.4|88364.4|88412.8|88362.8|21
1650292680000|2022-04-18 14:38:00|88413.7|88363.7|88403.9|88378.9|88418.6|88379.7|88403.9|88363.1|35
1650292690000|2022-04-18 14:38:10|88402.5|88377.5|88399.9|88374.9|88413.6|88377.5|88399.7|88361.7|41
1650292700000|2022-04-18 14:38:20|88400.6|88375.6|88400|88375|88412.3|88376|88399.4|88361.2|32
1650292710000|2022-04-18 14:38:30|88400.2|88375.2|88409.7|88359.7|88413.1|88375.8|88400.2|88359.7|37
1650292720000|2022-04-18 14:38:40|88409.9|88359.9|88409.5|88359.5|88410.5|88360.5|88406.1|88356.1|34
1650292730000|2022-04-18 14:38:50|88408.8|88358.8|88407.9|88357.9|88409.2|88359.2|88405.6|88355.6|37
1650292740000|2022-04-18 14:39:00|88407.6|88357.6|88411|88361|88412.7|88362.7|88407.4|88357.4|39
1650292750000|2022-04-18 14:39:10|88410.7|88360.7|88405.9|88355.9|88410.7|88360.7|88405.9|88355.9|35
1650292760000|2022-04-18 14:39:20|88405.7|88355.7|88402.4|88352.4|88406|88356|88399.8|88349.8|40
1650292770000|2022-04-18 14:39:30|88402.6|88352.6|88400.9|88350.9|88403|88353|88400|88350|31
1650292780000|2022-04-18 14:39:40|88400.8|88350.8|88401.4|88351.4|88402.4|88352.4|88400.5|88350.5|26
1650292790000|2022-04-18 14:39:50|88401.5|88351.5|88406.8|88356.8|88407.9|88357.9|88400.9|88350.9|30
1650292800000|2022-04-18 14:40:00|88407.6|88357.6|88412|88362|88412.2|88362.2|88405|88355|44
1650292810000|2022-04-18 14:40:10|88411.9|88361.9|88405.9|88355.9|88413|88363|88405.5|88355.5|40
1650292820000|2022-04-18 14:40:20|88406.1|88356.1|88406.8|88356.8|88407.1|88357.1|88405|88355|27
1650292830000|2022-04-18 14:40:30|88407.1|88357.1|88417.4|88367.4|88417.4|88367.4|88406.5|88356.5|38
1650292840000|2022-04-18 14:40:40|88418.2|88368.2|88415.4|88365.4|88418.5|88368.5|88414.4|88364.4|41
1650292850000|2022-04-18 14:40:50|88415.6|88365.6|88421.4|88371.4|88422.5|88383.4|88408.3|88365.6|31
1650292860000|2022-04-18 14:41:00|88421.3|88371.3|88420.5|88370.5|88422.3|88372.3|88420.3|88370.3|33
1650292870000|2022-04-18 14:41:10|88420.3|88370.3|88421|88371|88422.3|88372.3|88420|88370|32
1650292880000|2022-04-18 14:41:20|88421.2|88371.2|88422.3|88372.3|88422.3|88372.3|88418.4|88368.4|25
1650292890000|2022-04-18 14:41:30|88422.7|88372.7|88426.4|88376.4|88426.6|88376.6|88422.7|88372.7|34
1650292900000|2022-04-18 14:41:40|88426.5|88376.5|88424.2|88374.2|88426.5|88376.5|88424|88374|18
1650292910000|2022-04-18 14:41:50|88423.8|88373.8|88421.2|88371.2|88423.8|88387.1|88409.2|88370.7|31
1650292920000|2022-04-18 14:42:00|88425.5|88375.5|88414.7|88364.7|88425.5|88375.5|88414.5|88364.5|46
1650292930000|2022-04-18 14:42:10|88414.2|88364.2|88418.7|88368.7|88422.3|88372.3|88413.8|88363.8|33
1650292940000|2022-04-18 14:42:20|88418.6|88368.6|88417.4|88367.4|88420.6|88370.6|88417.4|88367.4|33
1650292950000|2022-04-18 14:42:30|88417.5|88367.5|88418.8|88368.8|88420|88370|88417.2|88367.2|34
1650292960000|2022-04-18 14:42:40|88418.5|88368.5|88419.5|88369.5|88420.9|88370.9|88418.4|88368.4|31
1650292970000|2022-04-18 14:42:50|88419.7|88369.7|88407.8|88382.8|88420.1|88383.4|88406.6|88369.3|31
1650292980000|2022-04-18 14:43:00|88407.9|88382.9|88414.9|88364.9|88418.8|88382.9|88400.3|88364|39
1650292990000|2022-04-18 14:43:10|88415|88365|88414.3|88364.3|88417.1|88367.1|88413.7|88363.7|45
1650293000000|2022-04-18 14:43:20|88402.5|88377.5|88417.4|88367.4|88417.4|88378.3|88401.5|88365.3|37
1650293010000|2022-04-18 14:43:30|88404.9|88379.9|88422.1|88372.1|88422.1|88385.8|88404.7|88368.1|39
1650293020000|2022-04-18 14:43:40|88422.5|88372.5|88419|88369|88423.2|88373.2|88416.7|88366.7|38
1650293030000|2022-04-18 14:43:50|88418.8|88368.8|88421.5|88371.5|88421.7|88384.6|88408.3|88367.8|27
1650293040000|2022-04-18 14:44:00|88423.3|88373.3|88425.2|88375.2|88426.8|88376.8|88423.3|88373.3|35
1650293050000|2022-04-18 14:44:10|88425.3|88375.3|88426|88376|88426|88376|88424.6|88374.6|28
1650293060000|2022-04-18 14:44:20|88425.7|88375.7|88425.4|88375.4|88426.6|88376.6|88425.1|88375.1|25
1650293070000|2022-04-18 14:44:30|88426.4|88376.4|88424.8|88374.8|88427.9|88389.5|88413|88374.7|43
1650293080000|2022-04-18 14:44:40|88424.9|88374.9|88412.5|88387.5|88426.7|88391.5|88412.4|88374.9|43
1650293090000|2022-04-18 14:44:50|88412.6|88387.6|88426|88376|88426.3|88387.6|88412.4|88374.2|32
1650293100000|2022-04-18 14:45:00|88425.9|88375.9|88424.4|88374.4|88432.3|88393.1|88411.6|88374|37
1650293110000|2022-04-18 14:45:10|88411.8|88386.8|88422.2|88372.2|88423.6|88386.8|88405.7|88367.6|56
1650293120000|2022-04-18 14:45:20|88422.7|88372.7|88424.6|88374.6|88425.1|88375.1|88422.3|88372.3|33
1650293130000|2022-04-18 14:45:30|88424.2|88374.2|88414.7|88389.7|88428.3|88392.4|88413.9|88373.1|40
1650293140000|2022-04-18 14:45:40|88426.3|88376.3|88426.5|88376.5|88426.5|88388.9|88411.4|88374.7|37
1650293150000|2022-04-18 14:45:50|88426.4|88376.4|88428.2|88378.2|88428.5|88378.5|88426.4|88376.4|27
1650293160000|2022-04-18 14:46:00|88428|88378|88434.9|88384.9|88436.6|88397.8|88422.8|88378|38
1650293170000|2022-04-18 14:46:10|88435.3|88385.3|88434|88384|88435.6|88385.6|88433.6|88383.6|35
1650293180000|2022-04-18 14:46:20|88433.8|88383.8|88433.6|88383.6|88433.8|88383.8|88432.1|88382.1|37
1650293190000|2022-04-18 14:46:30|88433|88383|88425.8|88375.8|88433.4|88389.7|88412.7|88375.3|40
1650293200000|2022-04-18 14:46:40|88425.1|88375.1|88426.3|88376.3|88427.7|88377.7|88425.1|88375.1|23
1650293210000|2022-04-18 14:46:50|88426.1|88376.1|88427.6|88377.6|88427.9|88377.9|88426|88376|22
1650293220000|2022-04-18 14:47:00|88427.7|88377.7|88427.5|88377.5|88428.3|88378.3|88424|88374|24
1650293230000|2022-04-18 14:47:10|88427.4|88377.4|88432.7|88382.7|88433.1|88396.7|88421.7|88377.4|32
1650293240000|2022-04-18 14:47:20|88432.8|88382.8|88423.2|88398.2|88436.2|88399|88421.4|88380.6|43
1650293250000|2022-04-18 14:47:30|88423|88398|88431.4|88381.4|88436.6|88398.5|88417.8|88379.6|41
1650293260000|2022-04-18 14:47:40|88418.8|88393.8|88414.5|88389.5|88430.8|88393.8|88414.4|88379.8|30
1650293270000|2022-04-18 14:47:50|88414.7|88389.7|88414.5|88389.5|88416.1|88391.1|88414.3|88389.3|24
1650293280000|2022-04-18 14:48:00|88414.6|88389.6|88428.4|88378.4|88428.4|88389.6|88413.9|88377|26
1650293290000|2022-04-18 14:48:10|88428.5|88378.5|88427.9|88377.9|88428.5|88378.5|88427|88377|21
1650293300000|2022-04-18 14:48:20|88427.2|88377.2|88418.6|88393.6|88431.5|88394|88416.2|88377|32
1650293310000|2022-04-18 14:48:30|88418.7|88393.7|88420.1|88370.1|88421.1|88394.5|88404.9|88366.8|44
1650293320000|2022-04-18 14:48:40|88419.5|88369.5|88423.4|88373.4|88423.4|88383.5|88402.7|88365.9|57
1650293330000|2022-04-18 14:48:50|88422.4|88372.4|88420.1|88370.1|88422.4|88372.4|88418.9|88368.9|33
1650293340000|2022-04-18 14:49:00|88420.3|88370.3|88420.8|88370.8|88420.9|88370.9|88418.2|88368.2|34
1650293350000|2022-04-18 14:49:10|88421.4|88371.4|88420|88370|88421.9|88371.9|88419.2|88369.2|25
1650293360000|2022-04-18 14:49:20|88419.9|88369.9|88407.5|88382.5|88420.3|88383.2|88403.8|88369.7|24
1650293370000|2022-04-18 14:49:30|88405.4|88380.4|88420.3|88370.3|88420.4|88380.4|88404.4|88369|21
1650293380000|2022-04-18 14:49:40|88420.7|88370.7|88421.5|88371.5|88424.3|88384.3|88409|88370.7|23
1650293390000|2022-04-18 14:49:50|88420.2|88370.2|88421.2|88371.2|88421.3|88382.9|88407|88368.9|24
1650293400000|2022-04-18 14:50:00|88421.1|88371.1|88421.3|88371.3|88421.9|88371.9|88418.9|88368.9|27
1650293410000|2022-04-18 14:50:10|88421.6|88371.6|88422.3|88372.3|88423.8|88384|88409|88370.9|36
1650293420000|2022-04-18 14:50:20|88422.1|88372.1|88417.2|88392.2|88430|88392.8|88415.7|88372.1|36
1650293430000|2022-04-18 14:50:30|88418|88393|88419.5|88394.5|88432.4|88395.8|88417.4|88381.6|40
1650293440000|2022-04-18 14:50:40|88419.3|88394.3|88436.2|88386.2|88436.8|88398.7|88418.7|88381.7|30
1650293450000|2022-04-18 14:50:50|88435.6|88385.6|88437.5|88387.5|88437.9|88387.9|88435.4|88385.4|27
1650293460000|2022-04-18 14:51:00|88437.7|88387.7|88420.4|88395.4|88438.6|88396.9|88415.7|88378.2|47
1650293470000|2022-04-18 14:51:10|88420.1|88395.1|88414.6|88389.6|88420.4|88395.4|88414.5|88389.5|36
1650293480000|2022-04-18 14:51:20|88415.2|88390.2|88414.7|88389.7|88426.7|88390.2|88414.3|88376.4|18
1650293490000|2022-04-18 14:51:30|88414.9|88389.9|88418.7|88393.7|88429.2|88393.9|88414.8|88377.5|22
1650293500000|2022-04-18 14:51:40|88418.9|88393.9|88435.2|88385.2|88436|88398.1|88418.9|88382.8|29
1650293510000|2022-04-18 14:51:50|88435.1|88385.1|88434.4|88384.4|88435.1|88397.2|88419.4|88382.4|35
1650293520000|2022-04-18 14:52:00|88434.1|88384.1|88444.1|88419.1|88457.3|88420.8|88427.2|88384.1|47
1650293530000|2022-04-18 14:52:10|88444.8|88419.8|88449.9|88424.9|88462.2|88429.8|88444.8|88408.5|53
1650293540000|2022-04-18 14:52:20|88450.3|88425.3|88458.3|88408.3|88465.2|88427.5|88449.9|88408.3|60
1650293550000|2022-04-18 14:52:30|88458.6|88408.6|88466.3|88416.3|88473.5|88434.5|88452.8|88408.6|69
1650293560000|2022-04-18 14:52:40|88466.6|88416.6|88468.8|88418.8|88472.6|88440.2|88453.3|88415.1|61
1650293570000|2022-04-18 14:52:50|88453.4|88428.4|88491.1|88441.1|88491.7|88451.5|88452|88412.7|67
1650293580000|2022-04-18 14:53:00|88490.8|88440.8|88544.9|88494.9|88550.5|88500.5|88481.2|88440.8|69
1650293590000|2022-04-18 14:53:10|88544.4|88494.4|88540.3|88515.3|88554.6|88515.3|88532.1|88493.4|56
1650293600000|2022-04-18 14:53:20|88538.4|88513.4|88577.8|88527.8|88580.5|88530.5|88538.4|88513.4|54
1650293610000|2022-04-18 14:53:30|88577.1|88527.1|88536.8|88486.8|88577.1|88527.1|88526.8|88486.1|69
1650293620000|2022-04-18 14:53:40|88538.8|88488.8|88539.8|88489.8|88541|88491|88535.6|88485.6|49
1650293630000|2022-04-18 14:53:50|88540.3|88490.3|88549.2|88499.2|88550.5|88500.5|88540.3|88490.3|42
1650293640000|2022-04-18 14:54:00|88549.3|88499.3|88545.8|88495.8|88551|88501|88544.8|88494.8|34
1650293650000|2022-04-18 14:54:10|88545.7|88495.7|88559.4|88509.4|88561|88511|88545|88495|51
1650293660000|2022-04-18 14:54:20|88560.4|88510.4|88554.5|88504.5|88564|88514|88553|88503|44
1650293670000|2022-04-18 14:54:30|88553.8|88503.8|88558.9|88508.9|88561.1|88511.1|88553.1|88503.1|52
1650293680000|2022-04-18 14:54:40|88558.6|88508.6|88558.3|88508.3|88560.1|88510.1|88554.6|88504.6|45
1650293690000|2022-04-18 14:54:50|88558.1|88508.1|88555.9|88505.9|88563|88513|88554.9|88504.9|56
1650293700000|2022-04-18 14:55:00|88556.3|88506.3|88563.9|88513.9|88563.9|88513.9|88554.2|88504.2|61
1650293710000|2022-04-18 14:55:10|88564.2|88514.2|88562|88512|88570.7|88520.7|88558.7|88508.7|67
1650293720000|2022-04-18 14:55:20|88561.5|88511.5|88555.4|88505.4|88562.4|88514|88539|88496.1|66
1650293730000|2022-04-18 14:55:30|88553.3|88503.3|88558.1|88508.1|88558.1|88511.3|88536.3|88499.5|58
1650293740000|2022-04-18 14:55:40|88555.6|88505.6|88557|88507|88559.1|88521|88543.9|88504.1|42
1650293750000|2022-04-18 14:55:50|88557.1|88507.1|88550.5|88500.5|88557.6|88507.6|88545.9|88495.9|43
1650293760000|2022-04-18 14:56:00|88550.6|88500.6|88569.1|88519.1|88570.3|88520.3|88537.7|88496.8|64
1650293770000|2022-04-18 14:56:10|88568.8|88518.8|88566.4|88516.4|88570.3|88520.3|88565.6|88515.6|48
1650293780000|2022-04-18 14:56:20|88565.9|88515.9|88568.7|88518.7|88569|88519|88565.4|88515.4|41
1650293790000|2022-04-18 14:56:30|88566.6|88516.6|88566.9|88516.9|88569.4|88519.4|88566.3|88516.3|38
1650293800000|2022-04-18 14:56:40|88565.9|88515.9|88568.1|88518.1|88569.9|88519.9|88565.7|88515.7|37
1650293810000|2022-04-18 14:56:50|88567.9|88517.9|88566.2|88516.2|88572.3|88522.3|88566.2|88516.2|44
1650293820000|2022-04-18 14:57:00|88566.3|88516.3|88570.7|88520.7|88570.8|88520.8|88566.3|88516.3|34
1650293830000|2022-04-18 14:57:10|88570.5|88520.5|88571|88521|88577|88527|88569.2|88519.2|57
1650293840000|2022-04-18 14:57:20|88571.5|88521.5|88573.2|88523.2|88576.5|88526.5|88570.8|88520.8|52
1650293850000|2022-04-18 14:57:30|88573.7|88523.7|88568.1|88518.1|88573.8|88523.8|88566.5|88516.5|35
1650293860000|2022-04-18 14:57:40|88565.3|88515.3|88565.2|88515.2|88568.4|88518.4|88562.8|88512.8|41
1650293870000|2022-04-18 14:57:50|88565|88515|88549.1|88499.1|88567.8|88526.9|88537.7|88496.2|54
1650293880000|2022-04-18 14:58:00|88549|88499|88545.4|88495.4|88549|88499|88542.9|88492.9|48
1650293890000|2022-04-18 14:58:10|88548.2|88498.2|88542|88492|88549.8|88511.4|88536.4|88492|46
1650293900000|2022-04-18 14:58:20|88542.1|88492.1|88522.2|88472.2|88543|88493|88511.2|88471.5|57
1650293910000|2022-04-18 14:58:30|88523.4|88473.4|88526.8|88476.8|88527.7|88490.5|88514.5|88471.7|50
1650293920000|2022-04-18 14:58:40|88526.7|88476.7|88529|88479|88529.7|88479.7|88526|88476|56
1650293930000|2022-04-18 14:58:50|88528.6|88478.6|88523.8|88473.8|88531.7|88487.5|88511.4|88473|54
1650293940000|2022-04-18 14:59:00|88523.4|88473.4|88522.2|88472.2|88524.3|88474.3|88519.8|88469.8|49
1650293950000|2022-04-18 14:59:10|88522.7|88472.7|88518.2|88493.2|88530.9|88493.2|88518.1|88472.4|51
1650293960000|2022-04-18 14:59:20|88518.1|88493.1|88525.7|88475.7|88533.2|88495.8|88517.5|88475.5|54
1650293970000|2022-04-18 14:59:30|88525.2|88475.2|88542.6|88492.6|88542.6|88495.4|88517.4|88474.9|55
1650293980000|2022-04-18 14:59:40|88543.6|88493.6|88547.1|88522.1|88553.5|88522.1|88529.6|88488.4|51
1650293990000|2022-04-18 14:59:50|88544.6|88519.6|88557.7|88507.7|88561.7|88520|88541.2|88506.7|48
1650294000000|2022-04-18 15:00:00|88558.4|88508.4|88558.4|88508.4|88560.2|88510.2|88554.1|88504.1|49
1650294010000|2022-04-18 15:00:10|88558.3|88508.3|88557.5|88507.5|88560|88510|88556.1|88506.1|61
1650294020000|2022-04-18 15:00:20|88559.7|88509.7|88559.1|88509.1|88561.9|88511.9|88554.4|88504.4|54
1650294030000|2022-04-18 15:00:30|88558.6|88508.6|88563.4|88513.4|88566.3|88516.3|88557.2|88507.2|46
1650294040000|2022-04-18 15:00:40|88563.1|88513.1|88576.9|88526.9|88576.9|88526.9|88563.1|88513.1|43
1650294050000|2022-04-18 15:00:50|88576.8|88526.8|88583|88533|88585.2|88535.2|88573.4|88523.4|58
1650294060000|2022-04-18 15:01:00|88584.3|88534.3|88575.3|88525.3|88584.3|88534.3|88574.6|88524.6|52
1650294070000|2022-04-18 15:01:10|88575.2|88525.2|88577.5|88527.5|88582.4|88532.4|88574.6|88524.6|44
1650294080000|2022-04-18 15:01:20|88577.4|88527.4|88599.2|88549.2|88600.1|88550.1|88575.8|88525.8|61
1650294090000|2022-04-18 15:01:30|88599.8|88549.8|88604.7|88554.7|88605.4|88555.4|88599.8|88549.8|41
1650294100000|2022-04-18 15:01:40|88604.1|88554.1|88605.5|88555.5|88606.4|88556.4|88601|88551|40
1650294110000|2022-04-18 15:01:50|88604.6|88554.6|88578.8|88528.8|88606.8|88556.8|88578.8|88528.8|57
1650294120000|2022-04-18 15:02:00|88577.5|88527.5|88568.8|88518.8|88578.8|88528.8|88564.4|88514.4|45
1650294130000|2022-04-18 15:02:10|88568.7|88518.7|88578.8|88528.8|88583.3|88533.3|88549.1|88511.9|58
1650294140000|2022-04-18 15:02:20|88578.2|88528.2|88573|88523|88580.2|88530.2|88568.8|88518.8|52
1650294150000|2022-04-18 15:02:30|88572.7|88522.7|88571.5|88521.5|88573.5|88523.5|88569|88519|55
1650294160000|2022-04-18 15:02:40|88570.8|88520.8|88576.2|88526.2|88577.7|88527.7|88570|88520|40
1650294170000|2022-04-18 15:02:50|88574.8|88524.8|88573.6|88523.6|88576.5|88526.5|88573.3|88523.3|41
1650294180000|2022-04-18 15:03:00|88579.2|88529.2|88553.4|88503.4|88580.9|88530.9|88552.5|88502.5|60
1650294190000|2022-04-18 15:03:10|88553.2|88503.2|88547.4|88497.4|88553.3|88503.3|88545.2|88495.2|48
1650294200000|2022-04-18 15:03:20|88547.3|88497.3|88542|88492|88548.3|88498.3|88542|88492|36
1650294210000|2022-04-18 15:03:30|88541.3|88491.3|88534.2|88484.2|88541.3|88491.3|88533.8|88483.8|48
1650294220000|2022-04-18 15:03:40|88534.5|88484.5|88535.7|88485.7|88535.8|88485.8|88533.6|88483.6|24
1650294230000|2022-04-18 15:03:50|88535.4|88485.4|88538.1|88488.1|88538.5|88488.5|88534.8|88484.8|33
1650294240000|2022-04-18 15:04:00|88537.5|88487.5|88541|88491|88542.3|88492.3|88537.4|88487.4|39
1650294250000|2022-04-18 15:04:10|88540.9|88490.9|88534.5|88484.5|88541.5|88491.5|88533.4|88483.4|36
1650294260000|2022-04-18 15:04:20|88534.8|88484.8|88537.1|88487.1|88539.6|88489.6|88533.1|88483.1|36
1650294270000|2022-04-18 15:04:30|88537.3|88487.3|88535.4|88485.4|88537.4|88487.4|88533.6|88483.6|39
1650294280000|2022-04-18 15:04:40|88535.5|88485.5|88524.5|88474.5|88535.7|88485.7|88524|88474|51
1650294290000|2022-04-18 15:04:50|88524.6|88474.6|88517.1|88467.1|88526.3|88476.3|88517.1|88467.1|46
1650294300000|2022-04-18 15:05:00|88516.9|88466.9|88522.3|88472.3|88522.3|88472.3|88516|88466|40
1650294310000|2022-04-18 15:05:10|88522.4|88472.4|88526.1|88476.1|88529.4|88479.4|88521.9|88471.9|41
1650294320000|2022-04-18 15:05:20|88526.3|88476.3|88520.3|88470.3|88528.7|88478.7|88519.6|88469.6|45
1650294330000|2022-04-18 15:05:30|88520.5|88470.5|88520.2|88470.2|88521.5|88471.5|88518.9|88468.9|35
1650294340000|2022-04-18 15:05:40|88519.6|88469.6|88523.9|88473.9|88527.5|88477.5|88516.6|88466.6|45
1650294350000|2022-04-18 15:05:50|88524.4|88474.4|88553.5|88503.5|88554.5|88504.5|88524.4|88474.4|54
1650294360000|2022-04-18 15:06:00|88554.2|88504.2|88557.5|88507.5|88557.7|88507.7|88552.9|88502.9|25
1650294370000|2022-04-18 15:06:10|88557.6|88507.6|88560.6|88510.6|88560.6|88510.6|88557.6|88507.6|30
1650294380000|2022-04-18 15:06:20|88560.1|88510.1|88576.3|88526.3|88576.8|88526.8|88558.7|88508.7|50
1650294390000|2022-04-18 15:06:30|88575.9|88525.9|88576.4|88526.4|88577.4|88527.4|88574.3|88524.3|44
1650294400000|2022-04-18 15:06:40|88577.2|88527.2|88576.7|88526.7|88581.7|88531.7|88575.8|88525.8|49
1650294410000|2022-04-18 15:06:50|88576.5|88526.5|88576.5|88526.5|88576.9|88526.9|88576.1|88526.1|17
1650294420000|2022-04-18 15:07:00|88576.9|88526.9|88580.4|88530.4|88581.3|88531.3|88574.2|88524.2|60
1650294430000|2022-04-18 15:07:10|88581.3|88531.3|88582|88532|88585.3|88535.3|88579.9|88529.9|43
1650294440000|2022-04-18 15:07:20|88582.5|88532.5|88583.1|88533.1|88583.5|88533.5|88581.3|88531.3|22
1650294450000|2022-04-18 15:07:30|88583.2|88533.2|88582.2|88532.2|88583.2|88533.2|88580|88530|26
1650294460000|2022-04-18 15:07:40|88582.4|88532.4|88580.9|88530.9|88582.4|88532.4|88580.5|88530.5|15
1650294470000|2022-04-18 15:07:50|88580.5|88530.5|88589.4|88539.4|88590.7|88540.7|88580.5|88530.5|31
1650294480000|2022-04-18 15:08:00|88589.1|88539.1|88601.4|88551.4|88603|88553|88588|88538|33
1650294490000|2022-04-18 15:08:10|88601.5|88551.5|88599.8|88549.8|88601.8|88551.8|88599.3|88549.3|30
1650294500000|2022-04-18 15:08:20|88599.9|88549.9|88600|88550|88600.3|88550.3|88599.2|88549.2|21
1650294510000|2022-04-18 15:08:30|88600.1|88550.1|88599.7|88549.7|88605.4|88555.4|88599.7|88549.7|44
1650294520000|2022-04-18 15:08:40|88600.2|88550.2|88599.4|88549.4|88600.4|88550.4|88598.6|88548.6|24
1650294530000|2022-04-18 15:08:50|88598.7|88548.7|88595.5|88545.5|88599.1|88549.1|88594.8|88544.8|36
1650294540000|2022-04-18 15:09:00|88595.3|88545.3|88589.5|88539.5|88595.6|88545.6|88589.3|88539.3|37
1650294550000|2022-04-18 15:09:10|88591.1|88541.1|88593.4|88543.4|88595.9|88545.9|88590|88540|42
1650294560000|2022-04-18 15:09:20|88593.3|88543.3|88592.5|88542.5|88593.3|88543.3|88591.3|88541.3|31
1650294570000|2022-04-18 15:09:30|88592.1|88542.1|88587.3|88537.3|88596.1|88546.1|88586.8|88536.8|28
1650294580000|2022-04-18 15:09:40|88588.1|88538.1|88555.6|88505.6|88588.1|88538.1|88555.6|88505.6|70
1650294590000|2022-04-18 15:09:50|88555.9|88505.9|88558.8|88508.8|88558.8|88508.8|88551.9|88501.9|56
1650294600000|2022-04-18 15:10:00|88558.7|88508.7|88568.7|88518.7|88569.5|88519.5|88555.8|88505.8|54
1650294610000|2022-04-18 15:10:10|88569|88519|88575.3|88525.3|88576|88526|88565.3|88515.3|51
1650294620000|2022-04-18 15:10:20|88575.2|88525.2|88569.4|88519.4|88575.2|88525.2|88568.5|88518.5|41
1650294630000|2022-04-18 15:10:30|88569.5|88519.5|88566.5|88516.5|88572|88522|88565|88515|34
1650294640000|2022-04-18 15:10:40|88565.7|88515.7|88565.6|88515.6|88567.6|88517.6|88563.8|88513.8|44
1650294650000|2022-04-18 15:10:50|88565.4|88515.4|88565.4|88515.4|88566.7|88516.7|88564.5|88514.5|16
1650294660000|2022-04-18 15:11:00|88565.3|88515.3|88562.9|88512.9|88565.3|88515.3|88559.7|88509.7|45
1650294670000|2022-04-18 15:11:10|88563|88513|88569.5|88519.5|88569.7|88519.7|88561.3|88511.3|47
1650294680000|2022-04-18 15:11:20|88569.4|88519.4|88547.6|88497.6|88574.1|88524.1|88543.6|88493.6|57
1650294690000|2022-04-18 15:11:30|88547.2|88497.2|88546.6|88496.6|88550.1|88500.1|88544.7|88494.7|64
1650294700000|2022-04-18 15:11:40|88546.5|88496.5|88552|88502|88552.2|88502.2|88546.5|88496.5|52
1650294710000|2022-04-18 15:11:50|88552.5|88502.5|88556.5|88506.5|88556.7|88506.7|88551.6|88501.6|40
1650294720000|2022-04-18 15:12:00|88556.4|88506.4|88564.5|88514.5|88564.5|88514.5|88555.8|88505.8|42
1650294730000|2022-04-18 15:12:10|88564.4|88514.4|88564.6|88514.6|88566.2|88516.2|88563.8|88513.8|52
1650294740000|2022-04-18 15:12:20|88564.7|88514.7|88565.4|88515.4|88565.5|88515.5|88564.2|88514.2|19
1650294750000|2022-04-18 15:12:30|88565.2|88515.2|88566.2|88516.2|88566.6|88516.6|88564.3|88514.3|20
1650294760000|2022-04-18 15:12:40|88566.5|88516.5|88574.2|88524.2|88578|88528|88566.3|88516.3|32
1650294770000|2022-04-18 15:12:50|88573.1|88523.1|88571.6|88521.6|88574.5|88524.5|88570|88520|41
1650294780000|2022-04-18 15:13:00|88571.3|88521.3|88571.9|88521.9|88591.6|88541.6|88571.3|88521.3|51
1650294790000|2022-04-18 15:13:10|88571.6|88521.6|88571.6|88521.6|88573.9|88523.9|88569.9|88519.9|52
1650294800000|2022-04-18 15:13:20|88571.4|88521.4|88572.2|88522.2|88572.9|88522.9|88571.4|88521.4|43
1650294810000|2022-04-18 15:13:30|88572.9|88522.9|88580.9|88530.9|88582.3|88532.3|88572.9|88522.9|53
1650294820000|2022-04-18 15:13:40|88581.3|88531.3|88577.4|88527.4|88582.3|88532.3|88564.8|88514.8|59
1650294830000|2022-04-18 15:13:50|88577.1|88527.1|88578|88528|88579.8|88529.8|88577.1|88527.1|43
1650294840000|2022-04-18 15:14:00|88578.1|88528.1|88565.8|88515.8|88578.4|88528.4|88565.8|88515.8|37
1650294850000|2022-04-18 15:14:10|88565.7|88515.7|88568.5|88518.5|88569.9|88519.9|88565.4|88515.4|39
1650294860000|2022-04-18 15:14:20|88568.8|88518.8|88568.3|88518.3|88571.7|88521.7|88566.6|88516.6|37
1650294870000|2022-04-18 15:14:30|88568.2|88518.2|88560.4|88510.4|88573.4|88523.4|88556.3|88506.3|55
1650294880000|2022-04-18 15:14:40|88558.6|88508.6|88561.8|88511.8|88562.2|88512.2|88558.6|88508.6|27
1650294890000|2022-04-18 15:14:50|88561.9|88511.9|88561.8|88511.8|88562.5|88512.5|88560.2|88510.2|29
1650294900000|2022-04-18 15:15:00|88562.1|88512.1|88562.5|88512.5|88563.4|88513.4|88559.4|88509.4|33
1650294910000|2022-04-18 15:15:10|88563.1|88513.1|88558.7|88508.7|88563.1|88513.1|88557.9|88507.9|34
1650294920000|2022-04-18 15:15:20|88559.2|88509.2|88570.5|88520.5|88570.8|88520.8|88557.1|88507.1|41
1650294930000|2022-04-18 15:15:30|88568.8|88518.8|88556.3|88506.3|88570.6|88520.6|88556.2|88506.2|60
1650294940000|2022-04-18 15:15:40|88555.4|88505.4|88555.1|88505.1|88556.5|88506.5|88554|88504|45
1650294950000|2022-04-18 15:15:50|88555|88505|88552.2|88502.2|88555.9|88505.9|88551.3|88501.3|45
1650294960000|2022-04-18 15:16:00|88552.3|88502.3|88533.9|88483.9|88558.5|88508.5|88531.9|88481.9|65
1650294970000|2022-04-18 15:16:10|88533.7|88483.7|88532.3|88482.3|88535.6|88485.6|88530.2|88480.2|50
1650294980000|2022-04-18 15:16:20|88532.2|88482.2|88532.9|88482.9|88533.5|88483.5|88529.4|88479.4|38
1650294990000|2022-04-18 15:16:30|88533|88483|88538.6|88488.6|88538.9|88488.9|88525.7|88475.7|69
1650295000000|2022-04-18 15:16:40|88539|88489|88522.5|88472.5|88539|88489|88518.1|88468.1|55
1650295010000|2022-04-18 15:16:50|88521.9|88471.9|88525.1|88475.1|88525.1|88475.1|88517.7|88467.7|53
1650295020000|2022-04-18 15:17:00|88523.3|88473.3|88521|88471|88526.2|88476.2|88519.3|88469.3|57
1650295030000|2022-04-18 15:17:10|88520.5|88470.5|88520.5|88470.5|88535.4|88485.4|88519.1|88469.1|67
1650295040000|2022-04-18 15:17:20|88522.8|88472.8|88524|88474|88525|88475|88520.8|88470.8|41
1650295050000|2022-04-18 15:17:30|88523.8|88473.8|88528.1|88478.1|88528.1|88478.1|88523.8|88473.8|43
1650295060000|2022-04-18 15:17:40|88525|88475|88532|88482|88532.1|88482.1|88524.5|88474.5|66
1650295070000|2022-04-18 15:17:50|88532.1|88482.1|88524.9|88474.9|88532.1|88482.1|88522.8|88472.8|73
1650295080000|2022-04-18 15:18:00|88525.5|88475.5|88532.4|88482.4|88532.4|88482.4|88525|88475|59
1650295090000|2022-04-18 15:18:10|88532.7|88482.7|88541.1|88491.1|88543.4|88493.4|88528.8|88478.8|66
1650295100000|2022-04-18 15:18:20|88541.2|88491.2|88564.3|88514.3|88566.3|88516.3|88541.2|88491.2|52
1650295110000|2022-04-18 15:18:30|88563.7|88513.7|88564.3|88514.3|88565.7|88515.7|88563.3|88513.3|36
1650295120000|2022-04-18 15:18:40|88564.6|88514.6|88565.8|88515.8|88566.2|88516.2|88564|88514|20
1650295130000|2022-04-18 15:18:50|88565.5|88515.5|88567.6|88517.6|88568.5|88518.5|88564.8|88514.8|34
1650295140000|2022-04-18 15:19:00|88567.9|88517.9|88567.6|88517.6|88568.8|88518.8|88566.4|88516.4|33
1650295150000|2022-04-18 15:19:10|88567.3|88517.3|88570.2|88520.2|88570.2|88520.2|88566|88516|20
1650295160000|2022-04-18 15:19:20|88570.1|88520.1|88569|88519|88570.1|88520.1|88568.4|88518.4|15
1650295170000|2022-04-18 15:19:30|88569.3|88519.3|88567.5|88517.5|88569.3|88519.3|88564.5|88514.5|31
1650295180000|2022-04-18 15:19:40|88567.1|88517.1|88568.3|88518.3|88569.2|88519.2|88566.4|88516.4|26
1650295190000|2022-04-18 15:19:50|88568.2|88518.2|88567.8|88517.8|88568.6|88518.6|88567.1|88517.1|21
1650295200000|2022-04-18 15:20:00|88567.7|88517.7|88566.4|88516.4|88568.3|88518.3|88565.6|88515.6|21
1650295210000|2022-04-18 15:20:10|88566.6|88516.6|88565.1|88515.1|88567|88517|88562.4|88512.4|34
1650295220000|2022-04-18 15:20:20|88565.3|88515.3|88565.2|88515.2|88566.4|88516.4|88565.2|88515.2|23
1650295230000|2022-04-18 15:20:30|88565.6|88515.6|88574.1|88524.1|88574.9|88524.9|88565.5|88515.5|39
1650295240000|2022-04-18 15:20:40|88574|88524|88574.1|88524.1|88576.4|88526.4|88574|88524|25
1650295250000|2022-04-18 15:20:50|88574.5|88524.5|88574.7|88524.7|88575|88525|88574.4|88524.4|13
1650295260000|2022-04-18 15:21:00|88575.1|88525.1|88572.8|88522.8|88575.3|88525.3|88569.9|88519.9|27
1650295270000|2022-04-18 15:21:10|88573.1|88523.1|88573.2|88523.2|88575.4|88525.4|88572.8|88522.8|20
1650295280000|2022-04-18 15:21:20|88573.4|88523.4|88572.4|88522.4|88573.5|88523.5|88570.9|88520.9|23
1650295290000|2022-04-18 15:21:30|88572.3|88522.3|88566.5|88516.5|88572.3|88522.3|88566.2|88516.2|38
1650295300000|2022-04-18 15:21:40|88566.2|88516.2|88558.5|88508.5|88566.5|88516.5|88558.5|88508.5|53
1650295310000|2022-04-18 15:21:50|88558.8|88508.8|88561.8|88511.8|88561.8|88511.8|88557.5|88507.5|36
1650295320000|2022-04-18 15:22:00|88560.5|88510.5|88568.4|88518.4|88569|88519|88560.4|88510.4|47
1650295330000|2022-04-18 15:22:10|88568|88518|88565.8|88515.8|88568.7|88518.7|88564.7|88514.7|20
1650295340000|2022-04-18 15:22:20|88565.5|88515.5|88564.8|88514.8|88566.1|88516.1|88564.8|88514.8|17
1650295350000|2022-04-18 15:22:30|88565|88515|88568|88518|88568.8|88518.8|88563.9|88513.9|25
1650295360000|2022-04-18 15:22:40|88567.6|88517.6|88571.4|88521.4|88571.4|88521.4|88567.5|88517.5|37
1650295370000|2022-04-18 15:22:50|88571.3|88521.3|88567.8|88517.8|88571.3|88521.3|88567.3|88517.3|25
1650295380000|2022-04-18 15:23:00|88566.3|88516.3|88571|88521|88572|88522|88566|88516|27
1650295390000|2022-04-18 15:23:10|88570.6|88520.6|88572.5|88522.5|88572.9|88522.9|88570.6|88520.6|17
1650295400000|2022-04-18 15:23:20|88571.9|88521.9|88574.6|88524.6|88575.4|88525.4|88571.9|88521.9|23
1650295410000|2022-04-18 15:23:30|88574.7|88524.7|88577.9|88527.9|88578.9|88528.9|88573.9|88523.9|31
1650295420000|2022-04-18 15:23:40|88578.2|88528.2|88575.4|88525.4|88581|88531|88574.8|88524.8|29
1650295430000|2022-04-18 15:23:50|88575.8|88525.8|88572.5|88522.5|88575.8|88525.8|88572.4|88522.4|20
1650295440000|2022-04-18 15:24:00|88572.8|88522.8|88575.1|88525.1|88578.9|88528.9|88566.6|88516.6|44
1650295450000|2022-04-18 15:24:10|88574.8|88524.8|88573.3|88523.3|88576.4|88526.4|88572.3|88522.3|19
1650295460000|2022-04-18 15:24:20|88573.4|88523.4|88580.5|88530.5|88580.7|88530.7|88572.9|88522.9|37
1650295470000|2022-04-18 15:24:30|88580.4|88530.4|88581.4|88531.4|88582.8|88532.8|88579.5|88529.5|48
1650295480000|2022-04-18 15:24:40|88582.1|88532.1|88581.6|88531.6|88582.6|88532.6|88578.8|88528.8|40
1650295490000|2022-04-18 15:24:50|88581.1|88531.1|88582.7|88532.7|88582.7|88532.7|88581.1|88531.1|22
1650295500000|2022-04-18 15:25:00|88582.3|88532.3|88584.2|88534.2|88585.5|88535.5|88581.6|88531.6|46
1650295510000|2022-04-18 15:25:10|88584.4|88534.4|88581.8|88531.8|88589.4|88539.4|88580.3|88530.3|39
1650295520000|2022-04-18 15:25:20|88582.3|88532.3|88580.8|88530.8|88583.8|88533.8|88580.5|88530.5|21
1650295530000|2022-04-18 15:25:30|88580.7|88530.7|88597.1|88547.1|88597.9|88547.9|88580.3|88530.3|30
1650295540000|2022-04-18 15:25:40|88594.8|88544.8|88603.6|88553.6|88604.9|88554.9|88592.2|88542.2|63
1650295550000|2022-04-18 15:25:50|88602.1|88552.1|88616.6|88566.6|88617.8|88567.8|88600.3|88550.3|46
1650295560000|2022-04-18 15:26:00|88616.8|88566.8|88611.8|88561.8|88619.5|88569.5|88611.5|88561.5|53
1650295570000|2022-04-18 15:26:10|88612.5|88562.5|88617.9|88567.9|88618.1|88568.1|88610.3|88560.3|58
1650295580000|2022-04-18 15:26:20|88617.7|88567.7|88616.9|88566.9|88619.4|88569.4|88614.5|88564.5|42
1650295590000|2022-04-18 15:26:30|88616.8|88566.8|88619.4|88569.4|88619.4|88569.4|88616|88566|32
1650295600000|2022-04-18 15:26:40|88618.7|88568.7|88623.6|88573.6|88623.6|88573.6|88617.2|88567.2|37
1650295610000|2022-04-18 15:26:50|88622.5|88572.5|88624.1|88574.1|88625.8|88575.8|88622|88572|41
1650295620000|2022-04-18 15:27:00|88623.3|88573.3|88625.4|88575.4|88629.3|88579.3|88623.3|88573.3|35
1650295630000|2022-04-18 15:27:10|88625.5|88575.5|88622.3|88572.3|88625.5|88575.5|88621.8|88571.8|37
1650295640000|2022-04-18 15:27:20|88622.7|88572.7|88623|88573|88629|88579|88620.1|88570.1|27
1650295650000|2022-04-18 15:27:30|88628.9|88578.9|88625.1|88575.1|88628.9|88578.9|88624.5|88574.5|40
1650295660000|2022-04-18 15:27:40|88627.6|88577.6|88626.3|88576.3|88627.6|88577.6|88623.8|88573.8|40
1650295670000|2022-04-18 15:27:50|88626.5|88576.5|88624.6|88574.6|88626.5|88576.5|88623.2|88573.2|20
1650295680000|2022-04-18 15:28:00|88624.4|88574.4|88625.9|88575.9|88625.9|88575.9|88624.1|88574.1|29
1650295690000|2022-04-18 15:28:10|88626|88576|88634.7|88584.7|88648.8|88598.8|88601.9|88551.9|53
1650295700000|2022-04-18 15:28:20|88634.8|88584.8|88624.8|88574.8|88635.7|88585.7|88624.7|88574.7|51
1650295710000|2022-04-18 15:28:30|88625|88575|88626.6|88576.6|88627.6|88577.6|88622.3|88572.3|46
1650295720000|2022-04-18 15:28:40|88623.8|88573.8|88628.1|88578.1|88629.6|88579.6|88623.4|88573.4|40
1650295730000|2022-04-18 15:28:50|88628.7|88578.7|88624.9|88574.9|88629|88579|88622.7|88572.7|38
1650295740000|2022-04-18 15:29:00|88625.6|88575.6|88620.8|88570.8|88627.4|88577.4|88620.8|88570.8|43
1650295750000|2022-04-18 15:29:10|88619.1|88569.1|88620.7|88570.7|88623.7|88573.7|88617.7|88567.7|48
1650295760000|2022-04-18 15:29:20|88621.1|88571.1|88617.6|88567.6|88622|88572|88613.9|88563.9|51
1650295770000|2022-04-18 15:29:30|88617.5|88567.5|88611.9|88561.9|88620.5|88570.5|88611.5|88561.5|44
1650295780000|2022-04-18 15:29:40|88611.2|88561.2|88613.2|88563.2|88614.7|88564.7|88610.1|88560.1|50
1650295790000|2022-04-18 15:29:50|88615.3|88565.3|88614.7|88564.7|88616|88566|88613.2|88563.2|41
1650295800000|2022-04-18 15:30:00|88614.9|88564.9|88573|88523|88619.7|88569.7|88570.7|88520.7|51
1650295810000|2022-04-18 15:30:10|88572.9|88522.9|88559|88509|88579.5|88529.5|88559|88509|58
1650295820000|2022-04-18 15:30:20|88553.2|88503.2|88548.8|88498.8|88564.5|88514.5|88507.8|88457.8|62
1650295830000|2022-04-18 15:30:30|88549.3|88499.3|88552.9|88502.9|88556.5|88506.5|88549.2|88499.2|44
1650295840000|2022-04-18 15:30:40|88553.2|88503.2|88547.1|88497.1|88555.3|88505.3|88547.1|88497.1|46
1650295850000|2022-04-18 15:30:50|88549.7|88499.7|88542.8|88492.8|88549.7|88499.7|88541.3|88491.3|43
1650295860000|2022-04-18 15:31:00|88543|88493|88543|88493|88543.9|88493.9|88541.3|88491.3|53
1650295870000|2022-04-18 15:31:10|88543.4|88493.4|88553.2|88503.2|88553.3|88503.3|88542.3|88492.3|44
1650295880000|2022-04-18 15:31:20|88553.3|88503.3|88546.4|88496.4|88553.4|88503.4|88545.2|88495.2|37
1650295890000|2022-04-18 15:31:30|88546.3|88496.3|88547|88497|88547.6|88497.6|88544.4|88494.4|36
1650295900000|2022-04-18 15:31:40|88546.9|88496.9|88530.3|88480.3|88547.1|88497.1|88530.3|88480.3|43
1650295910000|2022-04-18 15:31:50|88531|88481|88519.4|88469.4|88532.9|88482.9|88515.3|88465.3|42
1650295920000|2022-04-18 15:32:00|88509.3|88459.3|88507.8|88457.8|88517.9|88467.9|88486.6|88436.6|45
1650295930000|2022-04-18 15:32:10|88507.6|88457.6|88510.7|88460.7|88514.7|88464.7|88506.1|88456.1|30
1650295940000|2022-04-18 15:32:20|88510.4|88460.4|88509|88459|88512.6|88462.6|88508.5|88458.5|31
1650295950000|2022-04-18 15:32:30|88509.8|88459.8|88512.1|88462.1|88512.1|88462.1|88509.8|88459.8|41
1650295960000|2022-04-18 15:32:40|88512.2|88462.2|88511.1|88461.1|88517.5|88467.5|88509.8|88459.8|42
1650295970000|2022-04-18 15:32:50|88510.9|88460.9|88509.7|88459.7|88511.1|88461.1|88508.3|88458.3|24
1650295980000|2022-04-18 15:33:00|88509.4|88459.4|88514.4|88464.4|88517.2|88467.2|88508.7|88458.7|44
1650295990000|2022-04-18 15:33:10|88512.7|88462.7|88506.2|88456.2|88512.7|88462.7|88505.8|88455.8|33
1650296000000|2022-04-18 15:33:20|88506|88456|88511.8|88461.8|88517.2|88467.2|88506|88456|53
1650296010000|2022-04-18 15:33:30|88511.7|88461.7|88507.1|88457.1|88515|88465|88503.9|88453.9|38
1650296020000|2022-04-18 15:33:40|88506.8|88456.8|88504.2|88454.2|88508.2|88458.2|88504.2|88454.2|40
1650296030000|2022-04-18 15:33:50|88502.3|88452.3|88506|88456|88506|88456|88502.3|88452.3|28
1650296040000|2022-04-18 15:34:00|88506.2|88456.2|88509.1|88459.1|88511.1|88461.1|88506.2|88456.2|44
1650296050000|2022-04-18 15:34:10|88510.7|88460.7|88521.1|88471.1|88529.1|88479.1|88508|88458|67
1650296060000|2022-04-18 15:34:20|88520.3|88470.3|88526.1|88476.1|88530.4|88480.4|88520.1|88470.1|75
1650296070000|2022-04-18 15:34:30|88527.8|88477.8|88530.2|88480.2|88532.4|88482.4|88522.3|88472.3|40
1650296080000|2022-04-18 15:34:40|88531.2|88481.2|88528.4|88478.4|88531.8|88481.8|88524.6|88474.6|52
1650296090000|2022-04-18 15:34:50|88528.1|88478.1|88527.1|88477.1|88530.6|88480.6|88526.6|88476.6|46
1650296100000|2022-04-18 15:35:00|88527|88477|88527.8|88477.8|88529.5|88479.5|88527|88477|33
1650296110000|2022-04-18 15:35:10|88528.1|88478.1|88527.8|88477.8|88528.7|88478.7|88527.1|88477.1|32
1650296120000|2022-04-18 15:35:20|88528.1|88478.1|88522.2|88472.2|88528.6|88478.6|88522.2|88472.2|21
1650296130000|2022-04-18 15:35:30|88522.6|88472.6|88527.5|88477.5|88528|88478|88522.2|88472.2|51
1650296140000|2022-04-18 15:35:40|88527.7|88477.7|88520.4|88470.4|88528.4|88478.4|88519.9|88469.9|46
1650296150000|2022-04-18 15:35:50|88524.4|88474.4|88526.2|88476.2|88526.7|88476.7|88523.5|88473.5|38
1650296160000|2022-04-18 15:36:00|88525.1|88475.1|88522.2|88472.2|88525.1|88475.1|88522.2|88472.2|33
1650296170000|2022-04-18 15:36:10|88522.7|88472.7|88523.2|88473.2|88524.7|88474.7|88522.7|88472.7|33
1650296180000|2022-04-18 15:36:20|88523.6|88473.6|88524.1|88474.1|88524.2|88474.2|88523.6|88473.6|18
1650296190000|2022-04-18 15:36:30|88523.9|88473.9|88525.4|88475.4|88525.9|88475.9|88521.8|88471.8|35
1650296200000|2022-04-18 15:36:40|88525.5|88475.5|88526.5|88476.5|88528.8|88478.8|88525.5|88475.5|33
1650296210000|2022-04-18 15:36:50|88526.2|88476.2|88525.9|88475.9|88526.6|88476.6|88525.5|88475.5|29
1650296220000|2022-04-18 15:37:00|88526.5|88476.5|88527.2|88477.2|88527.2|88477.2|88526|88476|32
1650296230000|2022-04-18 15:37:10|88527|88477|88521.2|88471.2|88527.2|88477.2|88520.4|88470.4|29
1650296240000|2022-04-18 15:37:20|88521.9|88471.9|88518.6|88468.6|88521.9|88471.9|88515.8|88465.8|43
1650296250000|2022-04-18 15:37:30|88518.9|88468.9|88521.7|88471.7|88521.7|88471.7|88518.2|88468.2|33
1650296260000|2022-04-18 15:37:40|88521.6|88471.6|88521.8|88471.8|88522.7|88472.7|88519.2|88469.2|47
1650296270000|2022-04-18 15:37:50|88521.6|88471.6|88522.4|88472.4|88523.3|88473.3|88519.2|88469.2|40
1650296280000|2022-04-18 15:38:00|88522.6|88472.6|88523.1|88473.1|88525.8|88475.8|88521.4|88471.4|48
1650296290000|2022-04-18 15:38:10|88524.1|88474.1|88524.6|88474.6|88527.6|88477.6|88524.1|88474.1|32
1650296300000|2022-04-18 15:38:20|88524.1|88474.1|88517.4|88467.4|88524.3|88474.3|88516.1|88466.1|37
1650296310000|2022-04-18 15:38:30|88518.4|88468.4|88516.7|88466.7|88520.5|88470.5|88515.8|88465.8|46
1650296320000|2022-04-18 15:38:40|88518.1|88468.1|88516.3|88466.3|88519.7|88469.7|88515.9|88465.9|49
1650296330000|2022-04-18 15:38:50|88517|88467|88514.3|88464.3|88518.9|88468.9|88511.2|88461.2|57
1650296340000|2022-04-18 15:39:00|88515.1|88465.1|88516.9|88466.9|88518.8|88468.8|88512.2|88462.2|50
1650296350000|2022-04-18 15:39:10|88517|88467|88516|88466|88519.7|88469.7|88516|88466|51
1650296360000|2022-04-18 15:39:20|88518.3|88468.3|88518.5|88468.5|88520.1|88470.1|88512.9|88462.9|44
1650296370000|2022-04-18 15:39:30|88518.4|88468.4|88517|88467|88520.3|88470.3|88513.3|88463.3|47
1650296380000|2022-04-18 15:39:40|88519.8|88469.8|88516.7|88466.7|88519.8|88469.8|88512.8|88462.8|56
1650296390000|2022-04-18 15:39:50|88516.9|88466.9|88518.2|88468.2|88519.1|88469.1|88513.3|88463.3|59
1650296400000|2022-04-18 15:40:00|88518.4|88468.4|88523|88473|88523.2|88473.2|88517.6|88467.6|47
1650296410000|2022-04-18 15:40:10|88523.1|88473.1|88520.6|88470.6|88523.5|88473.5|88520.4|88470.4|20
1650296420000|2022-04-18 15:40:20|88519.8|88469.8|88519.3|88469.3|88521|88471|88518.8|88468.8|31
1650296430000|2022-04-18 15:40:30|88519.1|88469.1|88520.1|88470.1|88521.6|88471.6|88518.2|88468.2|43
1650296440000|2022-04-18 15:40:40|88520.2|88470.2|88523.5|88473.5|88523.5|88473.5|88519.9|88469.9|19
1650296450000|2022-04-18 15:40:50|88523.9|88473.9|88522.7|88472.7|88524.1|88474.1|88518.8|88468.8|30
1650296460000|2022-04-18 15:41:00|88521.7|88471.7|88521.6|88471.6|88522.7|88472.7|88521|88471|29
1650296470000|2022-04-18 15:41:10|88521.3|88471.3|88520.1|88470.1|88521.4|88471.4|88518.3|88468.3|33
1650296480000|2022-04-18 15:41:20|88520.3|88470.3|88519.8|88469.8|88522.7|88472.7|88518.7|88468.7|36
1650296490000|2022-04-18 15:41:30|88519.9|88469.9|88525|88475|88525|88475|88519.9|88469.9|32
1650296500000|2022-04-18 15:41:40|88525.1|88475.1|88524.4|88474.4|88526.4|88476.4|88522.5|88472.5|42
1650296510000|2022-04-18 15:41:50|88524.3|88474.3|88521.3|88471.3|88524.6|88474.6|88520.9|88470.9|25
1650296520000|2022-04-18 15:42:00|88521.1|88471.1|88519.5|88469.5|88521.4|88471.4|88518.9|88468.9|38
1650296530000|2022-04-18 15:42:10|88520.2|88470.2|88520.1|88470.1|88521|88471|88518.8|88468.8|36
1650296540000|2022-04-18 15:42:20|88520.3|88470.3|88516.6|88466.6|88520.3|88470.3|88513|88463|53
1650296550000|2022-04-18 15:42:30|88516.8|88466.8|88515.4|88465.4|88516.8|88466.8|88514.3|88464.3|41
1650296560000|2022-04-18 15:42:40|88515.7|88465.7|88515.7|88465.7|88518.7|88468.7|88515.3|88465.3|43
1650296570000|2022-04-18 15:42:50|88515.5|88465.5|88515.6|88465.6|88518.3|88468.3|88514|88464|44
1650296580000|2022-04-18 15:43:00|88516.5|88466.5|88522.7|88472.7|88523.8|88473.8|88516.2|88466.2|55
1650296590000|2022-04-18 15:43:10|88523.1|88473.1|88519|88469|88524|88474|88517.4|88467.4|55
1650296600000|2022-04-18 15:43:20|88518.1|88468.1|88518.9|88468.9|88519.8|88469.8|88517.8|88467.8|49
1650296610000|2022-04-18 15:43:30|88518.2|88468.2|88519.9|88469.9|88521.9|88471.9|88517.7|88467.7|54
1650296620000|2022-04-18 15:43:40|88519.7|88469.7|88516.3|88466.3|88519.9|88469.9|88514.9|88464.9|64
1650296630000|2022-04-18 15:43:50|88516.4|88466.4|88512.7|88462.7|88516.6|88466.6|88511.7|88461.7|52
1650296640000|2022-04-18 15:44:00|88511.7|88461.7|88512.8|88462.8|88515.5|88465.5|88511.7|88461.7|47
1650296650000|2022-04-18 15:44:10|88512.9|88462.9|88508.7|88458.7|88513|88463|88506.9|88456.9|56
1650296660000|2022-04-18 15:44:20|88508.6|88458.6|88506.3|88456.3|88509|88459|88506|88456|42
1650296670000|2022-04-18 15:44:30|88506.6|88456.6|88507.8|88457.8|88508|88458|88506.1|88456.1|17
1650296680000|2022-04-18 15:44:40|88507.7|88457.7|88508.8|88458.8|88508.9|88458.9|88507.7|88457.7|17
1650296690000|2022-04-18 15:44:50|88509|88459|88515.6|88465.6|88516.4|88466.4|88508.8|88458.8|39
1650296700000|2022-04-18 15:45:00|88515.8|88465.8|88516.3|88466.3|88516.7|88466.7|88515.1|88465.1|26
1650296710000|2022-04-18 15:45:10|88516|88466|88515.1|88465.1|88516.4|88466.4|88514.4|88464.4|34
1650296720000|2022-04-18 15:45:20|88515|88465|88515|88465|88515.3|88465.3|88514|88464|16
1650296730000|2022-04-18 15:45:30|88515.6|88465.6|88507|88457|88515.9|88465.9|88504.1|88454.1|45
1650296740000|2022-04-18 15:45:40|88507.2|88457.2|88506.2|88456.2|88507.8|88457.8|88505.6|88455.6|34
1650296750000|2022-04-18 15:45:50|88506.3|88456.3|88500.4|88450.4|88506.8|88456.8|88499.8|88449.8|33
1650296760000|2022-04-18 15:46:00|88499.9|88449.9|88503.8|88453.8|88503.8|88453.8|88499.3|88449.3|38
1650296770000|2022-04-18 15:46:10|88503.2|88453.2|88503.2|88453.2|88503.2|88453.2|88500.9|88450.9|27
1650296780000|2022-04-18 15:46:20|88503.5|88453.5|88507|88457|88507.8|88457.8|88501.6|88451.6|22
1650296790000|2022-04-18 15:46:30|88508.2|88458.2|88507.9|88457.9|88508.6|88458.6|88505.1|88455.1|39
1650296800000|2022-04-18 15:46:40|88508|88458|88507.6|88457.6|88509|88459|88506.9|88456.9|32
1650296810000|2022-04-18 15:46:50|88507.7|88457.7|88508.4|88458.4|88509.6|88459.6|88507.3|88457.3|21
1650296820000|2022-04-18 15:47:00|88509.5|88459.5|88512.9|88462.9|88512.9|88462.9|88509.3|88459.3|29
1650296830000|2022-04-18 15:47:10|88512.8|88462.8|88508.7|88458.7|88512.8|88462.8|88506.7|88456.7|34
1650296840000|2022-04-18 15:47:20|88508.8|88458.8|88508.5|88458.5|88508.8|88458.8|88508.2|88458.2|7
1650296850000|2022-04-18 15:47:30|88508.6|88458.6|88509.5|88459.5|88510.6|88460.6|88506.8|88456.8|34
1650296860000|2022-04-18 15:47:40|88508.9|88458.9|88508.1|88458.1|88510|88460|88507.7|88457.7|39
1650296870000|2022-04-18 15:47:50|88507.8|88457.8|88506.3|88456.3|88508.5|88458.5|88506.1|88456.1|16
1650296880000|2022-04-18 15:48:00|88505.8|88455.8|88505.9|88455.9|88506.7|88456.7|88503.6|88453.6|34
1650296890000|2022-04-18 15:48:10|88505.8|88455.8|88510.9|88460.9|88511.6|88461.6|88505.5|88455.5|45
1650296900000|2022-04-18 15:48:20|88510.7|88460.7|88536.9|88486.9|88537|88487|88510.7|88460.7|55
1650296910000|2022-04-18 15:48:30|88536.2|88486.2|88555.1|88505.1|88577.3|88527.3|88535.6|88485.6|46
1650296920000|2022-04-18 15:48:40|88555.9|88505.9|88555.1|88505.1|88559|88509|88551.4|88501.4|51
1650296930000|2022-04-18 15:48:50|88555.5|88505.5|88544.4|88494.4|88566.7|88516.7|88539.6|88489.6|47
1650296940000|2022-04-18 15:49:00|88544.5|88494.5|88543.9|88493.9|88545.2|88495.2|88542.9|88492.9|37
1650296950000|2022-04-18 15:49:10|88543.8|88493.8|88550.3|88500.3|88550.3|88500.3|88543.2|88493.2|27
1650296960000|2022-04-18 15:49:20|88549.9|88499.9|88551.6|88501.6|88551.6|88501.6|88549.6|88499.6|23
1650296970000|2022-04-18 15:49:30|88551.5|88501.5|88550.2|88500.2|88554.1|88504.1|88549.2|88499.2|36
1650296980000|2022-04-18 15:49:40|88549.8|88499.8|88549.4|88499.4|88551.3|88501.3|88546.5|88496.5|33
1650296990000|2022-04-18 15:49:50|88549.5|88499.5|88557.6|88507.6|88558.2|88508.2|88549.3|88499.3|35
1650297000000|2022-04-18 15:50:00|88556.5|88506.5|88552.7|88502.7|88556.5|88506.5|88552.7|88502.7|43
1650297010000|2022-04-18 15:50:10|88552.2|88502.2|88545.5|88495.5|88552.2|88502.2|88542.9|88492.9|42
1650297020000|2022-04-18 15:50:20|88545.3|88495.3|88546.5|88496.5|88547.5|88497.5|88545.2|88495.2|36
1650297030000|2022-04-18 15:50:30|88546.7|88496.7|88545.8|88495.8|88547.4|88497.4|88545.5|88495.5|27
1650297040000|2022-04-18 15:50:40|88546|88496|88546.5|88496.5|88547.4|88497.4|88545.9|88495.9|28
1650297050000|2022-04-18 15:50:50|88546.7|88496.7|88550.3|88500.3|88551.3|88501.3|88546.7|88496.7|30
1650297060000|2022-04-18 15:51:00|88549.6|88499.6|88550.2|88500.2|88551.3|88501.3|88549.5|88499.5|32
1650297070000|2022-04-18 15:51:10|88550|88500|88550.4|88500.4|88551.1|88501.1|88549.5|88499.5|26
1650297080000|2022-04-18 15:51:20|88550.5|88500.5|88551|88501|88551.6|88501.6|88550.3|88500.3|23
1650297090000|2022-04-18 15:51:30|88551.1|88501.1|88550.7|88500.7|88552.5|88502.5|88550.3|88500.3|31
1650297100000|2022-04-18 15:51:40|88549.1|88499.1|88550.1|88500.1|88551.1|88501.1|88548.8|88498.8|25
1650297110000|2022-04-18 15:51:50|88550.4|88500.4|88552|88502|88552.7|88502.7|88548.2|88498.2|27
1650297120000|2022-04-18 15:52:00|88551.7|88501.7|88549.4|88499.4|88551.7|88501.7|88548.4|88498.4|26
1650297130000|2022-04-18 15:52:10|88548.4|88498.4|88528.6|88478.6|88548.4|88498.4|88525.8|88475.8|48
1650297140000|2022-04-18 15:52:20|88528.4|88478.4|88526.4|88476.4|88529.4|88479.4|88526.3|88476.3|42
1650297150000|2022-04-18 15:52:30|88526.2|88476.2|88512.1|88462.1|88526.7|88476.7|88511.7|88461.7|48
1650297160000|2022-04-18 15:52:40|88512.2|88462.2|88513|88463|88515.4|88465.4|88511.4|88461.4|30
1650297170000|2022-04-18 15:52:50|88513.2|88463.2|88512.6|88462.6|88518.2|88468.2|88512.5|88462.5|43
1650297180000|2022-04-18 15:53:00|88512.5|88462.5|88513.5|88463.5|88513.7|88463.7|88509.6|88459.6|18
1650297190000|2022-04-18 15:53:10|88512.6|88462.6|88513.2|88463.2|88513.8|88463.8|88512.6|88462.6|19
1650297200000|2022-04-18 15:53:20|88513.4|88463.4|88506.8|88456.8|88513.4|88463.4|88506.4|88456.4|23
1650297210000|2022-04-18 15:53:30|88509.2|88459.2|88509.1|88459.1|88511.1|88461.1|88507.3|88457.3|38
1650297220000|2022-04-18 15:53:40|88509.3|88459.3|88510.2|88460.2|88510.2|88460.2|88507|88457|17
1650297230000|2022-04-18 15:53:50|88510.3|88460.3|88517.1|88467.1|88517.1|88467.1|88507.7|88457.7|35
1650297240000|2022-04-18 15:54:00|88518|88468|88519.6|88469.6|88520.2|88470.2|88515.1|88465.1|37
1650297250000|2022-04-18 15:54:10|88512.9|88487.9|88531.6|88481.6|88533.3|88487.9|88512.9|88474.6|49
1650297260000|2022-04-18 15:54:20|88532.1|88482.1|88531|88481|88534.4|88484.4|88530.6|88480.6|29
1650297270000|2022-04-18 15:54:30|88530.7|88480.7|88534.5|88484.5|88535.3|88485.3|88530|88480|33
1650297280000|2022-04-18 15:54:40|88534.7|88484.7|88537.4|88487.4|88540.6|88490.6|88534.4|88484.4|35
1650297290000|2022-04-18 15:54:50|88537.9|88487.9|88535.8|88485.8|88538.3|88488.3|88535.1|88485.1|25
1650297300000|2022-04-18 15:55:00|88538.7|88488.7|88527.4|88477.4|88539.1|88489.1|88526|88476|41
1650297310000|2022-04-18 15:55:10|88527|88477|88530.5|88480.5|88534.8|88484.8|88527|88477|37
1650297320000|2022-04-18 15:55:20|88530.9|88480.9|88532.3|88482.3|88534.4|88484.4|88528.9|88478.9|25
1650297330000|2022-04-18 15:55:30|88533.2|88483.2|88537|88487|88537.6|88487.6|88527.1|88477.1|39
1650297340000|2022-04-18 15:55:40|88536.3|88486.3|88533.2|88483.2|88536.3|88486.3|88531.2|88481.2|31
1650297350000|2022-04-18 15:55:50|88532.9|88482.9|88534.3|88484.3|88538.1|88488.1|88527.5|88477.5|43
1650297360000|2022-04-18 15:56:00|88534.1|88484.1|88547.8|88497.8|88550.2|88500.2|88534.1|88484.1|41
1650297370000|2022-04-18 15:56:10|88547.7|88497.7|88553.3|88503.3|88556.2|88506.2|88546.8|88496.8|35
1650297380000|2022-04-18 15:56:20|88553.4|88503.4|88557.7|88507.7|88561.8|88511.8|88549.1|88499.1|38
1650297390000|2022-04-18 15:56:30|88559.6|88509.6|88554.8|88504.8|88561.3|88511.3|88553.5|88503.5|46
1650297400000|2022-04-18 15:56:40|88555.1|88505.1|88556.4|88506.4|88557.3|88507.3|88552.7|88502.7|27
1650297410000|2022-04-18 15:56:50|88556.2|88506.2|88556.8|88506.8|88557.2|88507.2|88554.6|88504.6|25
1650297420000|2022-04-18 15:57:00|88554.5|88504.5|88555.2|88505.2|88558.5|88508.5|88554.5|88504.5|22
1650297430000|2022-04-18 15:57:10|88556.4|88506.4|88561.3|88511.3|88561.3|88511.3|88555|88505|36
1650297440000|2022-04-18 15:57:20|88557.8|88507.8|88559.7|88509.7|88560.8|88510.8|88553|88503|42
1650297450000|2022-04-18 15:57:30|88556.9|88506.9|88556.1|88506.1|88558.9|88508.9|88556.1|88506.1|25
1650297460000|2022-04-18 15:57:40|88556.7|88506.7|88564.3|88514.3|88568.8|88518.8|88556.7|88506.7|40
1650297470000|2022-04-18 15:57:50|88563.1|88513.1|88563|88513|88564.4|88514.4|88561.9|88511.9|30
1650297480000|2022-04-18 15:58:00|88563.1|88513.1|88564.9|88514.9|88565.3|88515.3|88562.9|88512.9|22
1650297490000|2022-04-18 15:58:10|88565.2|88515.2|88560|88510|88565.2|88515.2|88557.3|88507.3|48
1650297500000|2022-04-18 15:58:20|88560.1|88510.1|88562.9|88512.9|88564|88514|88558.8|88508.8|32
1650297510000|2022-04-18 15:58:30|88563.1|88513.1|88565.5|88515.5|88565.5|88515.5|88561.7|88511.7|34
1650297520000|2022-04-18 15:58:40|88565|88515|88557.8|88507.8|88565|88515|88557.8|88507.8|35
1650297530000|2022-04-18 15:58:50|88558.3|88508.3|88560.2|88510.2|88562.5|88512.5|88557.6|88507.6|25
1650297540000|2022-04-18 15:59:00|88560.5|88510.5|88562.9|88512.9|88566.6|88516.6|88558.5|88508.5|41
1650297550000|2022-04-18 15:59:10|88562.8|88512.8|88558.8|88508.8|88564.2|88514.2|88556.1|88506.1|46
1650297560000|2022-04-18 15:59:20|88561.9|88511.9|88565.3|88515.3|88566.3|88516.3|88558.5|88508.5|33
1650297570000|2022-04-18 15:59:30|88564.8|88514.8|88566.9|88516.9|88567.2|88517.2|88564.5|88514.5|25
1650297580000|2022-04-18 15:59:40|88566.7|88516.7|88583|88533|88586.1|88544.6|88566.1|88516.1|41
1650297590000|2022-04-18 15:59:50|88581.3|88531.3|88579.4|88529.4|88583.1|88533.1|88579.3|88529.3|30
1650297600000|2022-04-18 16:00:00|88579.6|88529.6|88585.6|88535.6|88589.1|88539.1|88579.6|88529.6|50
1650297610000|2022-04-18 16:00:10|88588|88538|88583.3|88533.3|88591.3|88541.3|88583.3|88533.3|38
1650297620000|2022-04-18 16:00:20|88582.5|88532.5|88579.9|88529.9|88582.5|88532.5|88577.8|88527.8|40
1650297630000|2022-04-18 16:00:30|88579.8|88529.8|88580.8|88530.8|88581.5|88531.5|88579.7|88529.7|20
1650297640000|2022-04-18 16:00:40|88581|88531|88579.5|88529.5|88581.9|88531.9|88578.8|88528.8|17
1650297650000|2022-04-18 16:00:50|88579.2|88529.2|88586.9|88536.9|88591.3|88541.3|88579|88529|39
1650297660000|2022-04-18 16:01:00|88586.8|88536.8|88589.1|88539.1|88595.8|88545.8|88586|88536|57
1650297670000|2022-04-18 16:01:10|88589.4|88539.4|88593.4|88543.4|88593.7|88543.7|88588.2|88538.2|31
1650297680000|2022-04-18 16:01:20|88592.9|88542.9|88588.7|88538.7|88594.8|88544.8|88586.4|88536.4|30
1650297690000|2022-04-18 16:01:30|88588.5|88538.5|88587.1|88537.1|88590|88540|88585.9|88535.9|34
1650297700000|2022-04-18 16:01:40|88587.3|88537.3|88588.5|88538.5|88588.8|88538.8|88586.6|88536.6|29
1650297710000|2022-04-18 16:01:50|88588.7|88538.7|88582.3|88532.3|88589.1|88539.1|88581.8|88531.8|44
1650297720000|2022-04-18 16:02:00|88582.4|88532.4|88574.3|88524.3|88582.6|88532.6|88566.6|88516.6|48
1650297730000|2022-04-18 16:02:10|88574.2|88524.2|88576.4|88526.4|88579.3|88529.3|88573.9|88523.9|45
1650297740000|2022-04-18 16:02:20|88576.3|88526.3|88574.4|88524.4|88576.6|88526.6|88574.4|88524.4|31
1650297750000|2022-04-18 16:02:30|88574.3|88524.3|88575.8|88525.8|88576.6|88526.6|88574.3|88524.3|31
1650297760000|2022-04-18 16:02:40|88575.6|88525.6|88571.6|88521.6|88576.7|88526.7|88571.6|88521.6|28
1650297770000|2022-04-18 16:02:50|88572.2|88522.2|88573.3|88523.3|88573.9|88523.9|88571.9|88521.9|31
1650297780000|2022-04-18 16:03:00|88573|88523|88578.4|88528.4|88578.4|88528.4|88572.6|88522.6|30
1650297790000|2022-04-18 16:03:10|88578.5|88528.5|88581.5|88531.5|88586.6|88536.6|88577.9|88527.9|39
1650297800000|2022-04-18 16:03:20|88581.3|88531.3|88585.3|88535.3|88585.4|88535.4|88580.6|88530.6|35
1650297810000|2022-04-18 16:03:30|88585.1|88535.1|88582.5|88532.5|88585.8|88535.8|88579.3|88529.3|36
1650297820000|2022-04-18 16:03:40|88582.7|88532.7|88582.7|88532.7|88583.3|88533.3|88581.9|88531.9|29
1650297830000|2022-04-18 16:03:50|88583.4|88533.4|88586.3|88536.3|88586.6|88536.6|88582.9|88532.9|29
1650297840000|2022-04-18 16:04:00|88587.1|88537.1|88594|88544|88594|88544|88587|88537|45
1650297850000|2022-04-18 16:04:10|88594.6|88544.6|88593.6|88543.6|88596.5|88546.5|88593.6|88543.6|36
1650297860000|2022-04-18 16:04:20|88593.7|88543.7|88595|88545|88595.3|88545.3|88593.3|88543.3|32
1650297870000|2022-04-18 16:04:30|88594.9|88544.9|88597|88547|88597|88547|88593.5|88543.5|30
1650297880000|2022-04-18 16:04:40|88600.3|88550.3|88597.6|88547.6|88607.8|88557.8|88596.1|88546.1|47
1650297890000|2022-04-18 16:04:50|88597|88547|88596.5|88546.5|88597.9|88547.9|88596.4|88546.4|26
1650297900000|2022-04-18 16:05:00|88596.3|88546.3|88593.9|88543.9|88596.4|88546.4|88593.7|88543.7|44
1650297910000|2022-04-18 16:05:10|88593.8|88543.8|88589.5|88539.5|88596.3|88546.3|88585.9|88535.9|48
1650297920000|2022-04-18 16:05:20|88590.5|88540.5|88601.7|88551.7|88602.4|88552.4|88590.1|88540.1|55
1650297930000|2022-04-18 16:05:30|88601.9|88551.9|88606.2|88556.2|88607.4|88557.4|88601.4|88551.4|48
1650297940000|2022-04-18 16:05:40|88606.1|88556.1|88607.8|88557.8|88610.6|88560.6|88604.6|88554.6|45
1650297950000|2022-04-18 16:05:50|88608.3|88558.3|88607.8|88557.8|88609.3|88559.3|88607.1|88557.1|30
1650297960000|2022-04-18 16:06:00|88608.2|88558.2|88604.2|88554.2|88608.2|88558.2|88602.9|88552.9|45
1650297970000|2022-04-18 16:06:10|88604.4|88554.4|88603.3|88553.3|88604.4|88554.4|88602.8|88552.8|29
1650297980000|2022-04-18 16:06:20|88602.8|88552.8|88598.1|88548.1|88603.5|88553.5|88594.7|88544.7|48
1650297990000|2022-04-18 16:06:30|88598.2|88548.2|88597.5|88547.5|88598.4|88548.4|88595.2|88545.2|33
1650298000000|2022-04-18 16:06:40|88597.8|88547.8|88597.8|88547.8|88600|88550|88597.4|88547.4|32
1650298010000|2022-04-18 16:06:50|88597.9|88547.9|88600.7|88550.7|88600.7|88550.7|88597.4|88547.4|25
1650298020000|2022-04-18 16:07:00|88600.8|88550.8|88605.3|88555.3|88605.3|88555.3|88600.8|88550.8|47
1650298030000|2022-04-18 16:07:10|88605|88555|88608.1|88558.1|88608.1|88558.1|88605|88555|26
1650298040000|2022-04-18 16:07:20|88607.8|88557.8|88606.7|88556.7|88608|88558|88605.2|88555.2|23
1650298050000|2022-04-18 16:07:30|88606|88556|88607.7|88557.7|88608.5|88558.5|88606|88556|8
1650298060000|2022-04-18 16:07:40|88607.1|88557.1|88613.4|88563.4|88615.3|88565.3|88607.1|88557.1|44
1650298070000|2022-04-18 16:07:50|88612.7|88562.7|88612.9|88562.9|88613.5|88563.5|88611.2|88561.2|34
1650298080000|2022-04-18 16:08:00|88613.3|88563.3|88608.8|88558.8|88617.3|88567.3|88608.8|88558.8|51
1650298090000|2022-04-18 16:08:10|88608.6|88558.6|88608.9|88558.9|88610.6|88560.6|88608.6|88558.6|41
1650298100000|2022-04-18 16:08:20|88609.2|88559.2|88612.6|88562.6|88612.7|88562.7|88608.6|88558.6|47
1650298110000|2022-04-18 16:08:30|88612.4|88562.4|88614.4|88564.4|88614.4|88564.4|88612.2|88562.2|29
1650298120000|2022-04-18 16:08:40|88614.5|88564.5|88612.9|88562.9|88615.4|88565.4|88612.6|88562.6|35
1650298130000|2022-04-18 16:08:50|88612.5|88562.5|88613.1|88563.1|88613.5|88563.5|88612|88562|23
1650298140000|2022-04-18 16:09:00|88613.5|88563.5|88612.4|88562.4|88613.5|88563.5|88611.6|88561.6|25
1650298150000|2022-04-18 16:09:10|88612.6|88562.6|88612.1|88562.1|88612.9|88562.9|88610.7|88560.7|24
1650298160000|2022-04-18 16:09:20|88612.3|88562.3|88609.4|88559.4|88612.3|88562.3|88608.6|88558.6|35
1650298170000|2022-04-18 16:09:30|88609.2|88559.2|88591.3|88541.3|88612.7|88562.7|88587.1|88537.1|51
1650298180000|2022-04-18 16:09:40|88590.9|88540.9|88580.2|88530.2|88592.5|88542.5|88573.7|88523.7|59
1650298190000|2022-04-18 16:09:50|88580.1|88530.1|88635.2|88585.2|88636.3|88586.3|88580.1|88530.1|65
1650298200000|2022-04-18 16:10:00|88634.8|88584.8|88636.4|88586.4|88638.5|88588.5|88631.5|88581.5|59
1650298210000|2022-04-18 16:10:10|88636.6|88586.6|88633.7|88583.7|88644.5|88594.5|88629.8|88579.8|60
1650298220000|2022-04-18 16:10:20|88633.9|88583.9|88647.1|88597.1|88648.3|88598.3|88633.8|88583.8|53
1650298230000|2022-04-18 16:10:30|88647.6|88597.6|88638.7|88588.7|88647.9|88597.9|88629|88579|64
1650298240000|2022-04-18 16:10:40|88638.8|88588.8|88641|88591|88642.2|88592.2|88637.9|88587.9|51
1650298250000|2022-04-18 16:10:50|88641.1|88591.1|88660.9|88610.9|88666.2|88616.2|88639|88589|47
1650298260000|2022-04-18 16:11:00|88661.1|88611.1|88661.5|88611.5|88673.2|88623.2|88660.6|88610.6|64
1650298270000|2022-04-18 16:11:10|88661.7|88611.7|88664.2|88614.2|88667.5|88617.5|88661|88611|50
1650298280000|2022-04-18 16:11:20|88664.5|88614.5|88669.3|88619.3|88673.9|88623.9|88658.3|88608.3|62
1650298290000|2022-04-18 16:11:30|88669|88619|88668.9|88618.9|88672|88622|88668.2|88618.2|43
1650298300000|2022-04-18 16:11:40|88669.3|88619.3|88669.2|88619.2|88669.3|88619.3|88666.7|88616.7|42
1650298310000|2022-04-18 16:11:50|88668.7|88618.7|88656.8|88606.8|88669.6|88619.6|88656.4|88606.4|53
1650298320000|2022-04-18 16:12:00|88656.6|88606.6|88665.3|88615.3|88665.3|88615.3|88656.4|88606.4|48
1650298330000|2022-04-18 16:12:10|88664.8|88614.8|88657.3|88607.3|88666.7|88616.7|88650.4|88600.4|56
1650298340000|2022-04-18 16:12:20|88655.5|88605.5|88652.5|88602.5|88660.1|88610.1|88651|88601|55
1650298350000|2022-04-18 16:12:30|88652.4|88602.4|88649|88599|88652.4|88602.4|88648|88598|41
1650298360000|2022-04-18 16:12:40|88648|88598|88648.6|88598.6|88649.6|88599.6|88647.2|88597.2|33
1650298370000|2022-04-18 16:12:50|88647.9|88597.9|88652.3|88602.3|88655.5|88605.5|88647.8|88597.8|48
1650298380000|2022-04-18 16:13:00|88651.9|88601.9|88652.1|88602.1|88655.3|88605.3|88651.8|88601.8|36
1650298390000|2022-04-18 16:13:10|88652|88602|88650.6|88600.6|88652|88602|88648.2|88598.2|29
1650298400000|2022-04-18 16:13:20|88651.3|88601.3|88650.9|88600.9|88651.3|88601.3|88650.6|88600.6|18
1650298410000|2022-04-18 16:13:30|88650.6|88600.6|88652.8|88602.8|88654.9|88604.9|88650.5|88600.5|25
1650298420000|2022-04-18 16:13:40|88653|88603|88649.2|88599.2|88654.5|88604.5|88645.1|88595.1|44
1650298430000|2022-04-18 16:13:50|88649.4|88599.4|88645|88595|88649.4|88599.4|88641.7|88591.7|43
1650298440000|2022-04-18 16:14:00|88645.2|88595.2|88647.4|88597.4|88647.4|88597.4|88641.9|88591.9|42
1650298450000|2022-04-18 16:14:10|88647.2|88597.2|88664.4|88614.4|88671.4|88621.4|88647|88597|56
1650298460000|2022-04-18 16:14:20|88664.9|88614.9|88650.9|88600.9|88665.1|88615.1|88650.9|88600.9|59
1650298470000|2022-04-18 16:14:30|88651.4|88601.4|88624|88574|88651.9|88601.9|88613.8|88563.8|63
1650298480000|2022-04-18 16:14:40|88624.7|88574.7|88652|88602|88652|88602|88619.3|88569.3|73
1650298490000|2022-04-18 16:14:50|88653.7|88603.7|88649|88599|88656.1|88606.1|88648.4|88598.4|60
1650298500000|2022-04-18 16:15:00|88650.8|88600.8|88650|88600|88654.2|88604.2|88639.6|88589.6|61
1650298510000|2022-04-18 16:15:10|88650.3|88600.3|88661.3|88611.3|88665.5|88615.5|88641.2|88591.2|55
1650298520000|2022-04-18 16:15:20|88662.6|88612.6|88640.7|88590.7|88666.8|88616.8|88639.3|88589.3|66
1650298530000|2022-04-18 16:15:30|88640|88590|88640.6|88590.6|88644.1|88594.1|88639.8|88589.8|39
1650298540000|2022-04-18 16:15:40|88639.6|88589.6|88659.4|88609.4|88667.1|88617.1|88638.6|88588.6|40
1650298550000|2022-04-18 16:15:50|88659.1|88609.1|88661.9|88611.9|88662|88612|88655.7|88605.7|43
1650298560000|2022-04-18 16:16:00|88661.8|88611.8|88659.3|88609.3|88661.9|88611.9|88658.2|88608.2|35
1650298570000|2022-04-18 16:16:10|88659.1|88609.1|88653.2|88603.2|88659.1|88609.1|88648.4|88598.4|61
1650298580000|2022-04-18 16:16:20|88653|88603|88649.8|88599.8|88653.2|88603.2|88648.9|88598.9|48
1650298590000|2022-04-18 16:16:30|88649.7|88599.7|88658.4|88608.4|88658.4|88608.4|88649|88599|42
1650298600000|2022-04-18 16:16:40|88658.3|88608.3|88654.9|88604.9|88658.3|88608.3|88653.4|88603.4|30
1650298610000|2022-04-18 16:16:50|88654.8|88604.8|88650.8|88600.8|88655.6|88605.6|88649.6|88599.6|30
1650298620000|2022-04-18 16:17:00|88652.6|88602.6|88658.5|88608.5|88661|88611|88652.6|88602.6|39
1650298630000|2022-04-18 16:17:10|88658.8|88608.8|88661.7|88611.7|88662.1|88612.1|88658.8|88608.8|41
1650298640000|2022-04-18 16:17:20|88662.3|88612.3|88664.6|88614.6|88665.7|88615.7|88661.4|88611.4|45
1650298650000|2022-04-18 16:17:30|88663.6|88613.6|88655.8|88605.8|88663.8|88613.8|88655.5|88605.5|42
1650298660000|2022-04-18 16:17:40|88656|88606|88657.5|88607.5|88658.3|88608.3|88653.4|88603.4|45
1650298670000|2022-04-18 16:17:50|88658.1|88608.1|88659.2|88609.2|88659.5|88609.5|88654.4|88604.4|34
1650298680000|2022-04-18 16:18:00|88659.3|88609.3|88656.7|88606.7|88659.8|88609.8|88656.6|88606.6|32
1650298690000|2022-04-18 16:18:10|88656.9|88606.9|88665|88615|88665|88615|88656.5|88606.5|33
1650298700000|2022-04-18 16:18:20|88664.5|88614.5|88663.5|88613.5|88666.3|88616.3|88660.2|88610.2|43
1650298710000|2022-04-18 16:18:30|88663.4|88613.4|88662.6|88612.6|88665.2|88615.2|88661.5|88611.5|44
1650298720000|2022-04-18 16:18:40|88662|88612|88665.8|88615.8|88665.8|88615.8|88657.8|88607.8|41
1650298730000|2022-04-18 16:18:50|88665.1|88615.1|88662.2|88612.2|88667.3|88617.3|88660|88610|33
1650298740000|2022-04-18 16:19:00|88661.6|88611.6|88659.5|88609.5|88664.3|88614.3|88659.5|88609.5|41
1650298750000|2022-04-18 16:19:10|88660.2|88610.2|88655.6|88605.6|88660.2|88610.2|88649.9|88599.9|47
1650298760000|2022-04-18 16:19:20|88655.8|88605.8|88652.3|88602.3|88656.2|88606.2|88651.9|88601.9|39
1650298770000|2022-04-18 16:19:30|88652.2|88602.2|88653.4|88603.4|88654.1|88604.1|88652.2|88602.2|30
1650298780000|2022-04-18 16:19:40|88653.5|88603.5|88655.4|88605.4|88655.4|88605.4|88650|88600|49
1650298790000|2022-04-18 16:19:50|88656.4|88606.4|88651.8|88601.8|88656.8|88606.8|88651.4|88601.4|38
1650298800000|2022-04-18 16:20:00|88651.7|88601.7|88651|88601|88656.9|88606.9|88650.2|88600.2|52
1650298810000|2022-04-18 16:20:10|88651.6|88601.6|88653.3|88603.3|88653.7|88603.7|88651.6|88601.6|26
1650298820000|2022-04-18 16:20:20|88653.4|88603.4|88653.5|88603.5|88654.3|88604.3|88653.2|88603.2|26
1650298830000|2022-04-18 16:20:30|88653.6|88603.6|88653.9|88603.9|88654.2|88604.2|88653|88603|22
1650298840000|2022-04-18 16:20:40|88654.7|88604.7|88651.2|88601.2|88654.7|88604.7|88650.6|88600.6|38
1650298850000|2022-04-18 16:20:50|88651.4|88601.4|88651.2|88601.2|88652.6|88602.6|88650.2|88600.2|28
1650298860000|2022-04-18 16:21:00|88651.3|88601.3|88643.1|88593.1|88652.4|88602.4|88643.1|88593.1|39
1650298870000|2022-04-18 16:21:10|88642.8|88592.8|88649.7|88599.7|88651.9|88601.9|88642.8|88592.8|51
1650298880000|2022-04-18 16:21:20|88649.6|88599.6|88648.5|88598.5|88652.9|88602.9|88648.5|88598.5|42
1650298890000|2022-04-18 16:21:30|88649|88599|88630.6|88580.6|88649.6|88599.6|88624|88574|55
1650298900000|2022-04-18 16:21:40|88630.5|88580.5|88636.6|88586.6|88638.1|88588.1|88628.1|88578.1|52
1650298910000|2022-04-18 16:21:50|88635.6|88585.6|88660|88610|88660.6|88610.6|88635.6|88585.6|64
1650298920000|2022-04-18 16:22:00|88659.6|88609.6|88659.7|88609.7|88660.5|88610.5|88658.8|88608.8|34
1650298930000|2022-04-18 16:22:10|88659.8|88609.8|88660.4|88610.4|88660.4|88610.4|88657.5|88607.5|33
1650298940000|2022-04-18 16:22:20|88660.2|88610.2|88659.7|88609.7|88660.9|88610.9|88659.4|88609.4|33
1650298950000|2022-04-18 16:22:30|88659.9|88609.9|88663.2|88613.2|88667.7|88617.7|88659.2|88609.2|46
1650298960000|2022-04-18 16:22:40|88662.5|88612.5|88657.3|88607.3|88663.4|88613.4|88657.3|88607.3|59
1650298970000|2022-04-18 16:22:50|88658.9|88608.9|88659.9|88609.9|88660.3|88610.3|88656.4|88606.4|39
1650298980000|2022-04-18 16:23:00|88660|88610|88654.5|88604.5|88661.4|88611.4|88654.5|88604.5|36
1650298990000|2022-04-18 16:23:10|88654.2|88604.2|88661.5|88611.5|88665.2|88615.2|88653.9|88603.9|48
1650299000000|2022-04-18 16:23:20|88661.2|88611.2|88645.7|88595.7|88661.5|88611.5|88633.5|88583.5|53
1650299010000|2022-04-18 16:23:30|88644.3|88594.3|88663.7|88613.7|88667.7|88617.7|88642.5|88592.5|65
1650299020000|2022-04-18 16:23:40|88664.2|88614.2|88664.6|88614.6|88666|88616|88662.4|88612.4|28
1650299030000|2022-04-18 16:23:50|88664.3|88614.3|88663|88613|88677.5|88627.5|88658.1|88608.1|55
1650299040000|2022-04-18 16:24:00|88663.2|88613.2|88661.5|88611.5|88667|88617|88660.4|88610.4|54
1650299050000|2022-04-18 16:24:10|88661.6|88611.6|88672.8|88622.8|88673.4|88623.4|88656.1|88606.1|60
1650299060000|2022-04-18 16:24:20|88672.3|88622.3|88672.8|88622.8|88674.9|88624.9|88668.7|88618.7|49
1650299070000|2022-04-18 16:24:30|88672.7|88622.7|88669|88619|88672.8|88622.8|88668.5|88618.5|31
1650299080000|2022-04-18 16:24:40|88669.2|88619.2|88667.9|88617.9|88669.8|88619.8|88666.5|88616.5|26
1650299090000|2022-04-18 16:24:50|88668.5|88618.5|88665.8|88615.8|88668.5|88618.5|88663.5|88613.5|49
1650299100000|2022-04-18 16:25:00|88666.7|88616.7|88649.7|88599.7|88667|88617|88640.2|88590.2|58
1650299110000|2022-04-18 16:25:10|88650|88600|88657.4|88607.4|88657.4|88607.4|88647.6|88597.6|51
1650299120000|2022-04-18 16:25:20|88657.6|88607.6|88662.7|88612.7|88677.8|88627.8|88657.6|88607.6|53
1650299130000|2022-04-18 16:25:30|88661.8|88611.8|88633.4|88583.4|88663.5|88613.5|88631.7|88581.7|65
1650299140000|2022-04-18 16:25:40|88634|88584|88634|88584|88636.7|88586.7|88633.7|88583.7|40
1650299150000|2022-04-18 16:25:50|88633.9|88583.9|88633.2|88583.2|88636.8|88586.8|88633.2|88583.2|45
1650299160000|2022-04-18 16:26:00|88633.6|88583.6|88636.3|88586.3|88650.7|88600.7|88632.2|88582.2|62
1650299170000|2022-04-18 16:26:10|88636.9|88586.9|88642|88592|88650.9|88600.9|88636.9|88586.9|62
1650299180000|2022-04-18 16:26:20|88641.1|88591.1|88645.5|88595.5|88645.7|88595.7|88641.1|88591.1|25
1650299190000|2022-04-18 16:26:30|88645.3|88595.3|88643.8|88593.8|88645.6|88595.6|88643.7|88593.7|17
1650299200000|2022-04-18 16:26:40|88644.4|88594.4|88646.8|88596.8|88646.8|88596.8|88642.6|88592.6|22
1650299210000|2022-04-18 16:26:50|88647|88597|88641.3|88591.3|88647.2|88597.2|88641.3|88591.3|40
1650299220000|2022-04-18 16:27:00|88640.8|88590.8|88639.5|88589.5|88644.5|88594.5|88639.2|88589.2|52
1650299230000|2022-04-18 16:27:10|88639.3|88589.3|88643.1|88593.1|88645|88595|88637.3|88587.3|33
1650299240000|2022-04-18 16:27:20|88642.8|88592.8|88644.2|88594.2|88644.2|88594.2|88642|88592|25
1650299250000|2022-04-18 16:27:30|88644|88594|88641.9|88591.9|88644.1|88594.1|88638.9|88588.9|32
1650299260000|2022-04-18 16:27:40|88641.7|88591.7|88640|88590|88642.5|88592.5|88639.6|88589.6|31
1650299270000|2022-04-18 16:27:50|88639.9|88589.9|88634.3|88584.3|88640.6|88590.6|88634.2|88584.2|31
1650299280000|2022-04-18 16:28:00|88634.6|88584.6|88637.8|88587.8|88639.5|88589.5|88634.6|88584.6|35
1650299290000|2022-04-18 16:28:10|88637.4|88587.4|88637.4|88587.4|88638|88588|88637.1|88587.1|19
1650299300000|2022-04-18 16:28:20|88637.1|88587.1|88640.2|88590.2|88640.2|88590.2|88637.1|88587.1|22
1650299310000|2022-04-18 16:28:30|88640.4|88590.4|88629.6|88579.6|88642.7|88592.7|88626.2|88576.2|30
1650299320000|2022-04-18 16:28:40|88629.1|88579.1|88625.7|88575.7|88629.1|88579.1|88624.9|88574.9|43
1650299330000|2022-04-18 16:28:50|88625.6|88575.6|88627.7|88577.7|88629.1|88579.1|88624.6|88574.6|43
1650299340000|2022-04-18 16:29:00|88627.3|88577.3|88634.3|88584.3|88635.3|88585.3|88627.3|88577.3|48
1650299350000|2022-04-18 16:29:10|88634.4|88584.4|88639.3|88589.3|88640.7|88590.7|88634.4|88584.4|42
1650299360000|2022-04-18 16:29:20|88639.2|88589.2|88639.2|88589.2|88640|88590|88638.6|88588.6|21
1650299370000|2022-04-18 16:29:30|88639|88589|88643.4|88593.4|88643.5|88593.5|88638|88588|25
1650299380000|2022-04-18 16:29:40|88643.1|88593.1|88640.1|88590.1|88643.3|88593.3|88640.1|88590.1|32
1650299390000|2022-04-18 16:29:50|88640.4|88590.4|88644.4|88594.4|88647|88597|88639.5|88589.5|46
1650299400000|2022-04-18 16:30:00|88644.3|88594.3|88641.9|88591.9|88647.6|88597.6|88641.7|88591.7|43
1650299410000|2022-04-18 16:30:10|88641.8|88591.8|88640.6|88590.6|88642.4|88592.4|88639|88589|39
1650299420000|2022-04-18 16:30:20|88642.7|88592.7|88640.8|88590.8|88643.2|88593.2|88638.8|88588.8|46
1650299430000|2022-04-18 16:30:30|88640.9|88590.9|88644.1|88594.1|88645.5|88595.5|88638.8|88588.8|45
1650299440000|2022-04-18 16:30:40|88644.4|88594.4|88642.8|88592.8|88645|88595|88642.4|88592.4|38
1650299450000|2022-04-18 16:30:50|88642.4|88592.4|88637.8|88587.8|88643.6|88593.6|88637.8|88587.8|49
1650299460000|2022-04-18 16:31:00|88638.3|88588.3|88634.2|88584.2|88641.3|88591.3|88633.4|88583.4|48
1650299470000|2022-04-18 16:31:10|88634.5|88584.5|88636.4|88586.4|88639.3|88589.3|88633.7|88583.7|51
1650299480000|2022-04-18 16:31:20|88636.3|88586.3|88633.9|88583.9|88636.8|88586.8|88632.6|88582.6|37
1650299490000|2022-04-18 16:31:30|88634.2|88584.2|88636.4|88586.4|88638|88588|88632.8|88582.8|38
1650299500000|2022-04-18 16:31:40|88636.6|88586.6|88637.7|88587.7|88637.7|88587.7|88634.2|88584.2|35
1650299510000|2022-04-18 16:31:50|88637.4|88587.4|88637.9|88587.9|88638.4|88588.4|88637.3|88587.3|29
1650299520000|2022-04-18 16:32:00|88637.6|88587.6|88634.1|88584.1|88637.7|88587.7|88632|88582|57
1650299530000|2022-04-18 16:32:10|88634.8|88584.8|88632.9|88582.9|88637.6|88587.6|88631.3|88581.3|42
1650299540000|2022-04-18 16:32:20|88632.5|88582.5|88636.8|88586.8|88638.5|88588.5|88632.4|88582.4|40
1650299550000|2022-04-18 16:32:30|88636.5|88586.5|88644|88594|88645.1|88595.1|88634.6|88584.6|43
1650299560000|2022-04-18 16:32:40|88642.5|88592.5|88642.7|88592.7|88643.6|88593.6|88641.2|88591.2|35
1650299570000|2022-04-18 16:32:50|88642.4|88592.4|88644.1|88594.1|88646.3|88596.3|88642.4|88592.4|37
1650299580000|2022-04-18 16:33:00|88644.7|88594.7|88647.9|88597.9|88651|88601|88644.7|88594.7|39
1650299590000|2022-04-18 16:33:10|88646.8|88596.8|88646.8|88596.8|88648.4|88598.4|88645.4|88595.4|33
1650299600000|2022-04-18 16:33:20|88647.2|88597.2|88648.9|88598.9|88649.8|88599.8|88647.2|88597.2|27
1650299610000|2022-04-18 16:33:30|88647.1|88597.1|88646.2|88596.2|88648.8|88598.8|88646|88596|20
1650299620000|2022-04-18 16:33:40|88646.4|88596.4|88649|88599|88651.3|88601.3|88646.4|88596.4|37
1650299630000|2022-04-18 16:33:50|88649.2|88599.2|88650.5|88600.5|88650.5|88600.5|88649.1|88599.1|19
1650299640000|2022-04-18 16:34:00|88649.4|88599.4|88641.3|88591.3|88651|88601|88641.3|88591.3|32
1650299650000|2022-04-18 16:34:10|88642.3|88592.3|88644.3|88594.3|88645.2|88595.2|88641.4|88591.4|30
1650299660000|2022-04-18 16:34:20|88644.4|88594.4|88642.1|88592.1|88644.5|88594.5|88632.4|88582.4|35
1650299670000|2022-04-18 16:34:30|88641.8|88591.8|88643.2|88593.2|88643.8|88593.8|88641.1|88591.1|26
1650299680000|2022-04-18 16:34:40|88643|88593|88642.8|88592.8|88643.2|88593.2|88642.2|88592.2|24
1650299690000|2022-04-18 16:34:50|88642.1|88592.1|88642.4|88592.4|88642.5|88592.5|88641.7|88591.7|12
1650299700000|2022-04-18 16:35:00|88640.5|88590.5|88641.8|88591.8|88642.2|88592.2|88638.1|88588.1|36
1650299710000|2022-04-18 16:35:10|88641.9|88591.9|88640.9|88590.9|88642.6|88592.6|88639.7|88589.7|28
1650299720000|2022-04-18 16:35:20|88640.8|88590.8|88639.2|88589.2|88641.5|88591.5|88637.2|88587.2|27
1650299730000|2022-04-18 16:35:30|88639.7|88589.7|88641.3|88591.3|88641.4|88591.4|88637.8|88587.8|32
1650299740000|2022-04-18 16:35:40|88641.4|88591.4|88640.4|88590.4|88641.9|88591.9|88638.7|88588.7|26
1650299750000|2022-04-18 16:35:50|88639.9|88589.9|88639.2|88589.2|88640.2|88590.2|88636.8|88586.8|24
1650299760000|2022-04-18 16:36:00|88639.8|88589.8|88639.3|88589.3|88640.3|88590.3|88639.1|88589.1|18
1650299770000|2022-04-18 16:36:10|88639|88589|88641|88591|88643.5|88593.5|88636.6|88586.6|19
1650299780000|2022-04-18 16:36:20|88642.7|88592.7|88641.2|88591.2|88642.7|88592.7|88630|88580|24
1650299790000|2022-04-18 16:36:30|88641.4|88591.4|88641.2|88591.2|88641.4|88591.4|88638.6|88588.6|8
1650299800000|2022-04-18 16:36:40|88641.5|88591.5|88643.7|88593.7|88644.5|88594.5|88638.7|88588.7|21
1650299810000|2022-04-18 16:36:50|88643.5|88593.5|88642.6|88592.6|88643.9|88593.9|88642.1|88592.1|18
1650299820000|2022-04-18 16:37:00|88643.1|88593.1|88640.1|88590.1|88643.8|88593.8|88638.6|88588.6|22
1650299830000|2022-04-18 16:37:10|88640|88590|88641|88591|88642.4|88592.4|88639.1|88589.1|36
1650299840000|2022-04-18 16:37:20|88641.7|88591.7|88640.3|88590.3|88642.1|88592.1|88640.3|88590.3|15
1650299850000|2022-04-18 16:37:30|88640.9|88590.9|88639.5|88589.5|88642.7|88592.7|88637.9|88587.9|26
1650299860000|2022-04-18 16:37:40|88639.6|88589.6|88637.2|88587.2|88639.6|88589.6|88632.2|88582.2|32
1650299870000|2022-04-18 16:37:50|88637|88587|88631.8|88581.8|88637.6|88587.6|88629.8|88579.8|41
1650299880000|2022-04-18 16:38:00|88631.7|88581.7|88634.1|88584.1|88634.1|88584.1|88631.4|88581.4|30
1650299890000|2022-04-18 16:38:10|88634|88584|88637.2|88587.2|88637.9|88587.9|88634|88584|32
1650299900000|2022-04-18 16:38:20|88637.1|88587.1|88635.2|88585.2|88637.4|88587.4|88634.8|88584.8|26
1650299910000|2022-04-18 16:38:30|88634.9|88584.9|88631.1|88581.1|88635.7|88585.7|88631.1|88581.1|25
1650299920000|2022-04-18 16:38:40|88631.6|88581.6|88631.2|88581.2|88631.6|88581.6|88628.8|88578.8|34
1650299930000|2022-04-18 16:38:50|88631.1|88581.1|88631.1|88581.1|88632.6|88582.6|88630.7|88580.7|22
1650299940000|2022-04-18 16:39:00|88631|88581|88632.9|88582.9|88638.2|88588.2|88631|88581|27
1650299950000|2022-04-18 16:39:10|88632.5|88582.5|88633.3|88583.3|88633.3|88583.3|88631.7|88581.7|21
1650299960000|2022-04-18 16:39:20|88632.8|88582.8|88633.5|88583.5|88633.5|88583.5|88632.7|88582.7|9
1650299970000|2022-04-18 16:39:30|88633.4|88583.4|88637|88587|88640.6|88590.6|88632.9|88582.9|20
1650299980000|2022-04-18 16:39:40|88639.4|88589.4|88636.7|88586.7|88639.4|88589.4|88636|88586|32
1650299990000|2022-04-18 16:39:50|88637|88587|88639.1|88589.1|88640|88590|88637|88587|27
1650300000000|2022-04-18 16:40:00|88639.4|88589.4|88642|88592|88642|88592|88638|88588|15
1650300010000|2022-04-18 16:40:10|88643.3|88593.3|88638.5|88588.5|88643.5|88593.5|88638.5|88588.5|44
1650300020000|2022-04-18 16:40:20|88638.9|88588.9|88640.7|88590.7|88640.7|88590.7|88636.9|88586.9|34
1650300030000|2022-04-18 16:40:30|88640.6|88590.6|88638.2|88588.2|88641.5|88591.5|88636.9|88586.9|42
1650300040000|2022-04-18 16:40:40|88638.3|88588.3|88636.5|88586.5|88638.5|88588.5|88635.9|88585.9|41
1650300050000|2022-04-18 16:40:50|88635.9|88585.9|88636.4|88586.4|88641.6|88591.6|88634.9|88584.9|50
1650300060000|2022-04-18 16:41:00|88635.7|88585.7|88638.8|88588.8|88638.9|88588.9|88633.8|88583.8|54
1650300070000|2022-04-18 16:41:10|88637.9|88587.9|88638.4|88588.4|88639.7|88589.7|88637.5|88587.5|34
1650300080000|2022-04-18 16:41:20|88638.7|88588.7|88638.6|88588.6|88639|88589|88638|88588|24
1650300090000|2022-04-18 16:41:30|88638.3|88588.3|88638.8|88588.8|88638.9|88588.9|88636.1|88586.1|31
1650300100000|2022-04-18 16:41:40|88638.7|88588.7|88639.2|88589.2|88639.6|88589.6|88636.2|88586.2|30
1650300110000|2022-04-18 16:41:50|88638.8|88588.8|88639.6|88589.6|88639.6|88589.6|88637.2|88587.2|28
1650300120000|2022-04-18 16:42:00|88639.5|88589.5|88645.2|88595.2|88648.7|88598.7|88639.4|88589.4|43
1650300130000|2022-04-18 16:42:10|88645.3|88595.3|88643.1|88593.1|88645.6|88595.6|88643.1|88593.1|23
1650300140000|2022-04-18 16:42:20|88642.7|88592.7|88642.1|88592.1|88644.3|88594.3|88639.9|88589.9|41
1650300150000|2022-04-18 16:42:30|88642.4|88592.4|88641.9|88591.9|88643.6|88593.6|88641.6|88591.6|37
1650300160000|2022-04-18 16:42:40|88641.7|88591.7|88636.4|88586.4|88642|88592|88636.3|88586.3|37
1650300170000|2022-04-18 16:42:50|88636.7|88586.7|88634.7|88584.7|88637.2|88587.2|88633.2|88583.2|37
1650300180000|2022-04-18 16:43:00|88634.3|88584.3|88630.6|88580.6|88636.4|88586.4|88630.3|88580.3|53
1650300190000|2022-04-18 16:43:10|88630.7|88580.7|88609.6|88559.6|88631|88581|88605.9|88555.9|57
1650300200000|2022-04-18 16:43:20|88609.4|88559.4|88608.4|88558.4|88609.4|88559.4|88605.3|88555.3|49
1650300210000|2022-04-18 16:43:30|88608.9|88558.9|88609.5|88559.5|88610.3|88560.3|88606.4|88556.4|39
1650300220000|2022-04-18 16:43:40|88609.4|88559.4|88608.6|88558.6|88610.2|88560.2|88607.8|88557.8|30
1650300230000|2022-04-18 16:43:50|88609.3|88559.3|88610.1|88560.1|88614.2|88564.2|88609.1|88559.1|49
1650300240000|2022-04-18 16:44:00|88610.9|88560.9|88613.9|88563.9|88617.3|88567.3|88608.7|88558.7|49
1650300250000|2022-04-18 16:44:10|88614.2|88564.2|88606.5|88556.5|88615.8|88565.8|88606.5|88556.5|26
1650300260000|2022-04-18 16:44:20|88607.1|88557.1|88604.2|88554.2|88607.4|88557.4|88603|88553|48
1650300270000|2022-04-18 16:44:30|88600.6|88550.6|88602.6|88552.6|88602.8|88552.8|88597.5|88547.5|46
1650300280000|2022-04-18 16:44:40|88602.7|88552.7|88602.2|88552.2|88603.8|88553.8|88602.1|88552.1|28
1650300290000|2022-04-18 16:44:50|88601.9|88551.9|88602.2|88552.2|88602.9|88552.9|88601.7|88551.7|22
1650300300000|2022-04-18 16:45:00|88602.1|88552.1|88600.7|88550.7|88602.9|88552.9|88600.7|88550.7|19
1650300310000|2022-04-18 16:45:10|88598.9|88548.9|88605.3|88555.3|88606.9|88556.9|88598.9|88548.9|38
1650300320000|2022-04-18 16:45:20|88603.9|88553.9|88602.6|88552.6|88605.9|88555.9|88602.6|88552.6|36
1650300330000|2022-04-18 16:45:30|88602.3|88552.3|88604.5|88554.5|88605|88555|88600.7|88550.7|24
1650300340000|2022-04-18 16:45:40|88604.8|88554.8|88600.6|88550.6|88604.8|88554.8|88600.6|88550.6|21
1650300350000|2022-04-18 16:45:50|88601|88551|88595.9|88545.9|88601.2|88551.2|88595.9|88545.9|41
1650300360000|2022-04-18 16:46:00|88596.1|88546.1|88598.6|88548.6|88600.8|88550.8|88596.1|88546.1|42
1650300370000|2022-04-18 16:46:10|88599|88549|88601.7|88551.7|88602.9|88552.9|88598.5|88548.5|32
1650300380000|2022-04-18 16:46:20|88602|88552|88602|88552|88602.7|88552.7|88599.1|88549.1|33
1650300390000|2022-04-18 16:46:30|88602.1|88552.1|88601|88551|88603.6|88553.6|88600.2|88550.2|44
1650300400000|2022-04-18 16:46:40|88600.7|88550.7|88598.3|88548.3|88602.3|88552.3|88597.9|88547.9|27
1650300410000|2022-04-18 16:46:50|88597.6|88547.6|88601.1|88551.1|88604|88554|88597.4|88547.4|47
1650300420000|2022-04-18 16:47:00|88600.6|88550.6|88604.9|88554.9|88604.9|88554.9|88600.6|88550.6|31
1650300430000|2022-04-18 16:47:10|88605.1|88555.1|88607.7|88557.7|88608|88558|88604.5|88554.5|43
1650300440000|2022-04-18 16:47:20|88607.8|88557.8|88608.4|88558.4|88609.7|88559.7|88605.6|88555.6|33
1650300450000|2022-04-18 16:47:30|88607.3|88557.3|88620.6|88570.6|88621.1|88571.1|88607.3|88557.3|53
1650300460000|2022-04-18 16:47:40|88620.5|88570.5|88630.9|88580.9|88633.5|88583.5|88619.4|88569.4|47
1650300470000|2022-04-18 16:47:50|88631.2|88581.2|88630.6|88580.6|88632.4|88582.4|88629.7|88579.7|31
1650300480000|2022-04-18 16:48:00|88630.3|88580.3|88651.8|88601.8|88652.6|88602.6|88630.3|88580.3|58
1650300490000|2022-04-18 16:48:10|88651.3|88601.3|88641.2|88591.2|88653.3|88603.3|88636.3|88586.3|52
1650300500000|2022-04-18 16:48:20|88641.7|88591.7|88637.8|88587.8|88641.7|88591.7|88633.7|88583.7|47
1650300510000|2022-04-18 16:48:30|88638.9|88588.9|88642.5|88592.5|88642.7|88592.7|88638|88588|38
1650300520000|2022-04-18 16:48:40|88642.8|88592.8|88642.5|88592.5|88643.6|88593.6|88641.7|88591.7|35
1650300530000|2022-04-18 16:48:50|88642.3|88592.3|88640.7|88590.7|88642.4|88592.4|88640.5|88590.5|29
1650300540000|2022-04-18 16:49:00|88640.8|88590.8|88642.7|88592.7|88644.9|88594.9|88640.2|88590.2|33
1650300550000|2022-04-18 16:49:10|88642.8|88592.8|88641.3|88591.3|88642.8|88592.8|88639|88589|37
1650300560000|2022-04-18 16:49:20|88641.4|88591.4|88641|88591|88641.7|88591.7|88640.3|88590.3|23
1650300570000|2022-04-18 16:49:30|88640.8|88590.8|88639.2|88589.2|88641.5|88591.5|88637.3|88587.3|31
1650300580000|2022-04-18 16:49:40|88639.1|88589.1|88639.6|88589.6|88641.2|88591.2|88638.9|88588.9|41
1650300590000|2022-04-18 16:49:50|88639.5|88589.5|88640.3|88590.3|88641.2|88591.2|88639.5|88589.5|20
1650300600000|2022-04-18 16:50:00|88640.4|88590.4|88620.9|88570.9|88640.5|88590.5|88620.1|88570.1|48
1650300610000|2022-04-18 16:50:10|88621.7|88571.7|88622.5|88572.5|88622.6|88572.6|88620.7|88570.7|28
1650300620000|2022-04-18 16:50:20|88622.4|88572.4|88621.7|88571.7|88622.4|88572.4|88618.6|88568.6|35
1650300630000|2022-04-18 16:50:30|88621.5|88571.5|88618|88568|88621.8|88571.8|88618|88568|25
1650300640000|2022-04-18 16:50:40|88618.1|88568.1|88614.9|88564.9|88618.1|88568.1|88610.2|88560.2|55
1650300650000|2022-04-18 16:50:50|88615.3|88565.3|88614.6|88564.6|88616.7|88566.7|88614.1|88564.1|46
1650300660000|2022-04-18 16:51:00|88614.3|88564.3|88616.1|88566.1|88616.7|88566.7|88611.8|88561.8|40
1650300670000|2022-04-18 16:51:10|88616.3|88566.3|88620.1|88570.1|88620.1|88570.1|88616.3|88566.3|31
1650300680000|2022-04-18 16:51:20|88621.6|88571.6|88629.2|88579.2|88629.2|88579.2|88621.6|88571.6|38
1650300690000|2022-04-18 16:51:30|88628.4|88578.4|88632.4|88582.4|88632.5|88582.5|88628.4|88578.4|43
1650300700000|2022-04-18 16:51:40|88632.2|88582.2|88631.5|88581.5|88632.6|88582.6|88629.7|88579.7|36
1650300710000|2022-04-18 16:51:50|88631.4|88581.4|88631.5|88581.5|88631.6|88581.6|88630.8|88580.8|23
1650300720000|2022-04-18 16:52:00|88630.4|88580.4|88628.4|88578.4|88630.7|88580.7|88628.4|88578.4|22
1650300730000|2022-04-18 16:52:10|88628.6|88578.6|88624.8|88574.8|88628.7|88578.7|88624.8|88574.8|30
1650300740000|2022-04-18 16:52:20|88624.7|88574.7|88625.3|88575.3|88625.8|88575.8|88624.6|88574.6|19
1650300750000|2022-04-18 16:52:30|88625.6|88575.6|88624.5|88574.5|88625.7|88575.7|88624.2|88574.2|20
1650300760000|2022-04-18 16:52:40|88624|88574|88625.7|88575.7|88630.4|88580.4|88624|88574|42
1650300770000|2022-04-18 16:52:50|88625.8|88575.8|88627.2|88577.2|88628.4|88578.4|88625.6|88575.6|38
1650300780000|2022-04-18 16:53:00|88627|88577|88627.7|88577.7|88627.7|88577.7|88625.5|88575.5|35
1650300790000|2022-04-18 16:53:10|88627.6|88577.6|88631.9|88581.9|88633.3|88583.3|88627.4|88577.4|39
1650300800000|2022-04-18 16:53:20|88631.6|88581.6|88632.7|88582.7|88633.4|88583.4|88630.9|88580.9|42
1650300810000|2022-04-18 16:53:30|88632.4|88582.4|88631.8|88581.8|88632.8|88582.8|88631.5|88581.5|38
1650300820000|2022-04-18 16:53:40|88631.7|88581.7|88633.9|88583.9|88637.2|88587.2|88631.5|88581.5|46
1650300830000|2022-04-18 16:53:50|88634.2|88584.2|88634.3|88584.3|88635|88585|88631.8|88581.8|34
1650300840000|2022-04-18 16:54:00|88634.6|88584.6|88637.5|88587.5|88638.3|88588.3|88632.6|88582.6|40
1650300850000|2022-04-18 16:54:10|88637.4|88587.4|88636.6|88586.6|88637.6|88587.6|88634.7|88584.7|36
1650300860000|2022-04-18 16:54:20|88637|88587|88636.8|88586.8|88637.7|88587.7|88636.8|88586.8|18
1650300870000|2022-04-18 16:54:30|88636.9|88586.9|88638.3|88588.3|88639.1|88589.1|88636.5|88586.5|24
1650300880000|2022-04-18 16:54:40|88638.8|88588.8|88637.1|88587.1|88639.3|88589.3|88637.1|88587.1|22
1650300890000|2022-04-18 16:54:50|88636.9|88586.9|88641.4|88591.4|88641.9|88591.9|88636.6|88586.6|31
1650300900000|2022-04-18 16:55:00|88641.7|88591.7|88640.6|88590.6|88642|88592|88639.4|88589.4|32
1650300910000|2022-04-18 16:55:10|88640.5|88590.5|88640.8|88590.8|88641|88591|88639.3|88589.3|28
1650300920000|2022-04-18 16:55:20|88640.6|88590.6|88641.2|88591.2|88641.6|88591.6|88640.1|88590.1|24
1650300930000|2022-04-18 16:55:30|88641.4|88591.4|88640.9|88590.9|88641.4|88591.4|88640.9|88590.9|13
1650300940000|2022-04-18 16:55:40|88640.8|88590.8|88639.3|88589.3|88641.9|88591.9|88639.2|88589.2|35
1650300950000|2022-04-18 16:55:50|88639.2|88589.2|88639.8|88589.8|88640.8|88590.8|88638.4|88588.4|21
1650300960000|2022-04-18 16:56:00|88640|88590|88634.4|88584.4|88640.1|88590.1|88631.8|88581.8|26
1650300970000|2022-04-18 16:56:10|88634.6|88584.6|88632.3|88582.3|88634.6|88584.6|88632.3|88582.3|38
1650300980000|2022-04-18 16:56:20|88632.4|88582.4|88634.3|88584.3|88634.3|88584.3|88632.2|88582.2|25
1650300990000|2022-04-18 16:56:30|88634.2|88584.2|88636.7|88586.7|88637.7|88587.7|88633.7|88583.7|20
1650301000000|2022-04-18 16:56:40|88636.8|88586.8|88634.5|88584.5|88636.8|88586.8|88634.2|88584.2|26
1650301010000|2022-04-18 16:56:50|88634.4|88584.4|88633|88583|88634.7|88584.7|88632.3|88582.3|26
1650301020000|2022-04-18 16:57:00|88632.6|88582.6|88636.5|88586.5|88640.7|88590.7|88631.7|88581.7|50
1650301030000|2022-04-18 16:57:10|88636.6|88586.6|88631.5|88581.5|88637.1|88587.1|88630.5|88580.5|47
1650301040000|2022-04-18 16:57:20|88631.6|88581.6|88630.2|88580.2|88631.7|88581.7|88629.8|88579.8|27
1650301050000|2022-04-18 16:57:30|88630.4|88580.4|88630.5|88580.5|88630.7|88580.7|88629.9|88579.9|20
1650301060000|2022-04-18 16:57:40|88630.6|88580.6|88629.2|88579.2|88630.9|88580.9|88628.9|88578.9|26
1650301070000|2022-04-18 16:57:50|88628.9|88578.9|88625.5|88575.5|88630.4|88580.4|88625.5|88575.5|22
1650301080000|2022-04-18 16:58:00|88626.1|88576.1|88624.2|88574.2|88626.8|88576.8|88623.6|88573.6|45
1650301090000|2022-04-18 16:58:10|88624.3|88574.3|88623|88573|88625.7|88575.7|88621.4|88571.4|32
1650301100000|2022-04-18 16:58:20|88623.2|88573.2|88624.4|88574.4|88625.5|88575.5|88621.3|88571.3|31
1650301110000|2022-04-18 16:58:30|88625.7|88575.7|88629.6|88579.6|88630.8|88580.8|88625.7|88575.7|39
1650301120000|2022-04-18 16:58:40|88629.8|88579.8|88627.8|88577.8|88630.6|88580.6|88627.4|88577.4|22
1650301130000|2022-04-18 16:58:50|88628|88578|88626.5|88576.5|88628|88578|88625.6|88575.6|19
1650301140000|2022-04-18 16:59:00|88626.4|88576.4|88624.3|88574.3|88628|88578|88624.3|88574.3|21
1650301150000|2022-04-18 16:59:10|88624.7|88574.7|88627.3|88577.3|88627.3|88577.3|88620.8|88570.8|39
1650301160000|2022-04-18 16:59:20|88626.5|88576.5|88629|88579|88629|88579|88625.5|88575.5|36
1650301170000|2022-04-18 16:59:30|88629.2|88579.2|88628.9|88578.9|88631.4|88581.4|88628.3|88578.3|27
1650301180000|2022-04-18 16:59:40|88628.7|88578.7|88629.1|88579.1|88634.3|88584.3|88628.4|88578.4|37
1650301190000|2022-04-18 16:59:50|88628.9|88578.9|88629|88579|88630.1|88580.1|88627.5|88577.5|31
1650301200000|2022-04-18 17:00:00|88629.1|88579.1|88627.8|88577.8|88634.2|88584.2|88626.4|88576.4|40
1650301210000|2022-04-18 17:00:10|88628.1|88578.1|88628.1|88578.1|88632.5|88582.5|88627.8|88577.8|37
1650301220000|2022-04-18 17:00:20|88628.2|88578.2|88631.8|88581.8|88631.8|88581.8|88627.6|88577.6|28
1650301230000|2022-04-18 17:00:30|88631.9|88581.9|88632.6|88582.6|88633.7|88583.7|88631.7|88581.7|39
1650301240000|2022-04-18 17:00:40|88632.4|88582.4|88631.1|88581.1|88633.4|88583.4|88631.1|88581.1|22
1650301250000|2022-04-18 17:00:50|88631.4|88581.4|88631.6|88581.6|88632.7|88582.7|88630.9|88580.9|30
1650301260000|2022-04-18 17:01:00|88631.3|88581.3|88623.1|88573.1|88634.3|88584.3|88620.3|88570.3|50
1650301270000|2022-04-18 17:01:10|88623.7|88573.7|88626|88576|88626.5|88576.5|88623.1|88573.1|32
1650301280000|2022-04-18 17:01:20|88626.4|88576.4|88623.4|88573.4|88626.4|88576.4|88622.8|88572.8|34
1650301290000|2022-04-18 17:01:30|88623.6|88573.6|88623.6|88573.6|88626|88576|88623.6|88573.6|28
1650301300000|2022-04-18 17:01:40|88623.7|88573.7|88624.4|88574.4|88625.9|88575.9|88622.9|88572.9|26
1650301310000|2022-04-18 17:01:50|88624.6|88574.6|88625|88575|88629.8|88579.8|88624.1|88574.1|39
1650301320000|2022-04-18 17:02:00|88625.5|88575.5|88624|88574|88625.6|88575.6|88623.9|88573.9|29
1650301330000|2022-04-18 17:02:10|88624.3|88574.3|88624.7|88574.7|88624.9|88574.9|88622.4|88572.4|38
1650301340000|2022-04-18 17:02:20|88624.5|88574.5|88625.8|88575.8|88627.2|88577.2|88624.5|88574.5|26
1650301350000|2022-04-18 17:02:30|88626.2|88576.2|88623.4|88573.4|88626.3|88576.3|88623.1|88573.1|37
1650301360000|2022-04-18 17:02:40|88623.8|88573.8|88621.7|88571.7|88624.3|88574.3|88620.6|88570.6|40
1650301370000|2022-04-18 17:02:50|88621.6|88571.6|88624|88574|88624|88574|88621.6|88571.6|18
1650301380000|2022-04-18 17:03:00|88624.2|88574.2|88625.1|88575.1|88625.2|88575.2|88622.8|88572.8|29
1650301390000|2022-04-18 17:03:10|88625.3|88575.3|88625.3|88575.3|88625.5|88575.5|88624.3|88574.3|30
1650301400000|2022-04-18 17:03:20|88625.2|88575.2|88625.6|88575.6|88625.9|88575.9|88624.1|88574.1|20
1650301410000|2022-04-18 17:03:30|88625.1|88575.1|88627.9|88577.9|88628.5|88578.5|88624.8|88574.8|42
1650301420000|2022-04-18 17:03:40|88628|88578|88627|88577|88628.6|88578.6|88627|88577|21
1650301430000|2022-04-18 17:03:50|88626.8|88576.8|88627.7|88577.7|88627.7|88577.7|88626.6|88576.6|11
1650301440000|2022-04-18 17:04:00|88627.6|88577.6|88623.9|88573.9|88627.8|88577.8|88623.8|88573.8|21
1650301450000|2022-04-18 17:04:10|88623.6|88573.6|88609.1|88559.1|88623.9|88573.9|88609.1|88559.1|45
1650301460000|2022-04-18 17:04:20|88609|88559|88610|88560|88610.1|88560.1|88609|88559|34
1650301470000|2022-04-18 17:04:30|88609.9|88559.9|88611.9|88561.9|88624.4|88574.4|88609.1|88559.1|40
1650301480000|2022-04-18 17:04:40|88611.6|88561.6|88613.2|88563.2|88613.7|88563.7|88611.6|88561.6|35
1650301490000|2022-04-18 17:04:50|88613.4|88563.4|88615.7|88565.7|88616.1|88566.1|88613.4|88563.4|27
1650301500000|2022-04-18 17:05:00|88618.6|88568.6|88616.6|88566.6|88619.5|88569.5|88616.6|88566.6|32
1650301510000|2022-04-18 17:05:10|88617|88567|88617|88567|88617.6|88567.6|88616|88566|18
1650301520000|2022-04-18 17:05:20|88616.8|88566.8|88614.3|88564.3|88616.8|88566.8|88611.7|88561.7|30
1650301530000|2022-04-18 17:05:30|88614.1|88564.1|88616.1|88566.1|88617.4|88567.4|88613.5|88563.5|32
1650301540000|2022-04-18 17:05:40|88616.2|88566.2|88615.8|88565.8|88617.9|88567.9|88615.8|88565.8|20
1650301550000|2022-04-18 17:05:50|88615.6|88565.6|88613.8|88563.8|88615.8|88565.8|88613.2|88563.2|28
1650301560000|2022-04-18 17:06:00|88613.4|88563.4|88614.6|88564.6|88615.3|88565.3|88613.3|88563.3|27
1650301570000|2022-04-18 17:06:10|88614.8|88564.8|88614.5|88564.5|88614.9|88564.9|88613.9|88563.9|26
1650301580000|2022-04-18 17:06:20|88613.5|88563.5|88611.5|88561.5|88613.5|88563.5|88611|88561|30
1650301590000|2022-04-18 17:06:30|88611.6|88561.6|88611.6|88561.6|88611.9|88561.9|88610.9|88560.9|28
1650301600000|2022-04-18 17:06:40|88611.9|88561.9|88612.9|88562.9|88613.1|88563.1|88611.8|88561.8|26
1650301610000|2022-04-18 17:06:50|88612.8|88562.8|88613.4|88563.4|88613.4|88563.4|88612.1|88562.1|27
1650301620000|2022-04-18 17:07:00|88613.1|88563.1|88618|88568|88620.6|88570.6|88613.1|88563.1|47
1650301630000|2022-04-18 17:07:10|88617.2|88567.2|88618.6|88568.6|88618.6|88568.6|88615.8|88565.8|27
1650301640000|2022-04-18 17:07:20|88619|88569|88616|88566|88619.7|88569.7|88615.1|88565.1|41
1650301650000|2022-04-18 17:07:30|88615.8|88565.8|88597.1|88547.1|88617.7|88567.7|88596.8|88546.8|51
1650301660000|2022-04-18 17:07:40|88598.2|88548.2|88594.4|88544.4|88599|88549|88594.4|88544.4|39
1650301670000|2022-04-18 17:07:50|88594.9|88544.9|88592.4|88542.4|88597.6|88547.6|88592.1|88542.1|48
1650301680000|2022-04-18 17:08:00|88592.3|88542.3|88582.6|88532.6|88593.3|88543.3|88579.2|88529.2|52
1650301690000|2022-04-18 17:08:10|88584.5|88534.5|88605.4|88555.4|88605.4|88555.4|88584.5|88534.5|73
1650301700000|2022-04-18 17:08:20|88605|88555|88604.9|88554.9|88605.4|88555.4|88602.8|88552.8|38
1650301710000|2022-04-18 17:08:30|88604.3|88554.3|88610.8|88560.8|88624.3|88574.3|88603|88553|40
1650301720000|2022-04-18 17:08:40|88610.6|88560.6|88596.8|88546.8|88610.6|88560.6|88594.3|88544.3|49
1650301730000|2022-04-18 17:08:50|88596.3|88546.3|88596.8|88546.8|88597.8|88547.8|88595.8|88545.8|38
1650301740000|2022-04-18 17:09:00|88596.7|88546.7|88599.2|88549.2|88599.2|88549.2|88595.1|88545.1|29
1650301750000|2022-04-18 17:09:10|88599.5|88549.5|88593.1|88543.1|88599.8|88549.8|88593|88543|49
1650301760000|2022-04-18 17:09:20|88592|88542|88598.1|88548.1|88598.9|88548.9|88591.7|88541.7|54
1650301770000|2022-04-18 17:09:30|88597.9|88547.9|88594.4|88544.4|88598.1|88548.1|88593.7|88543.7|45
1650301780000|2022-04-18 17:09:40|88594.7|88544.7|88596.6|88546.6|88598.9|88548.9|88594.2|88544.2|38
1650301790000|2022-04-18 17:09:50|88596.8|88546.8|88596.6|88546.6|88598.6|88548.6|88595|88545|32
1650301800000|2022-04-18 17:10:00|88596.7|88546.7|88594|88544|88596.7|88546.7|88593.7|88543.7|42
1650301810000|2022-04-18 17:10:10|88594.3|88544.3|88595.5|88545.5|88595.9|88545.9|88594.3|88544.3|22
1650301820000|2022-04-18 17:10:20|88594.6|88544.6|88589.1|88539.1|88595.1|88545.1|88588|88538|43
1650301830000|2022-04-18 17:10:30|88588.6|88538.6|88582.4|88532.4|88588.6|88538.6|88581.5|88531.5|46
1650301840000|2022-04-18 17:10:40|88582.2|88532.2|88587.4|88537.4|88587.8|88537.8|88582.2|88532.2|38
1650301850000|2022-04-18 17:10:50|88587.5|88537.5|88585.5|88535.5|88587.7|88537.7|88585.5|88535.5|38
1650301860000|2022-04-18 17:11:00|88586.5|88536.5|88584.8|88534.8|88587.4|88537.4|88584.1|88534.1|38
1650301870000|2022-04-18 17:11:10|88583.4|88533.4|88584.3|88534.3|88584.8|88534.8|88582.3|88532.3|34
1650301880000|2022-04-18 17:11:20|88584.4|88534.4|88583.9|88533.9|88585.8|88535.8|88583.9|88533.9|27
1650301890000|2022-04-18 17:11:30|88583.6|88533.6|88582.5|88532.5|88584.6|88534.6|88581.4|88531.4|30
1650301900000|2022-04-18 17:11:40|88582.6|88532.6|88584|88534|88585.9|88535.9|88582.6|88532.6|34
1650301910000|2022-04-18 17:11:50|88584.2|88534.2|88587.5|88537.5|88587.5|88537.5|88583.8|88533.8|25
1650301920000|2022-04-18 17:12:00|88587.7|88537.7|88592.1|88542.1|88593.1|88543.1|88587.7|88537.7|47
1650301930000|2022-04-18 17:12:10|88592.8|88542.8|88594.7|88544.7|88594.7|88544.7|88590.4|88540.4|44
1650301940000|2022-04-18 17:12:20|88594.2|88544.2|88595.2|88545.2|88596|88546|88594.2|88544.2|34
1650301950000|2022-04-18 17:12:30|88594.9|88544.9|88594.7|88544.7|88597.8|88547.8|88593.3|88543.3|26
1650301960000|2022-04-18 17:12:40|88596.9|88546.9|88596.8|88546.8|88598.4|88548.4|88592.9|88542.9|49
1650301970000|2022-04-18 17:12:50|88596.6|88546.6|88594.2|88544.2|88596.6|88546.6|88593|88543|25
1650301980000|2022-04-18 17:13:00|88594.3|88544.3|88593.3|88543.3|88594.3|88544.3|88588.1|88538.1|42
1650301990000|2022-04-18 17:13:10|88592.4|88542.4|88592.9|88542.9|88595.8|88545.8|88592.4|88542.4|36
1650302000000|2022-04-18 17:13:20|88592.7|88542.7|88593|88543|88594.6|88544.6|88592.3|88542.3|35
1650302010000|2022-04-18 17:13:30|88591.9|88541.9|88593.1|88543.1|88594.1|88544.1|88591.9|88541.9|28
1650302020000|2022-04-18 17:13:40|88592.7|88542.7|88589.8|88539.8|88593.4|88543.4|88589.1|88539.1|40
1650302030000|2022-04-18 17:13:50|88589.9|88539.9|88590.6|88540.6|88592|88542|88589.9|88539.9|36
1650302040000|2022-04-18 17:14:00|88590.5|88540.5|88590.4|88540.4|88591.1|88541.1|88588.1|88538.1|40
1650302050000|2022-04-18 17:14:10|88591.2|88541.2|88591.6|88541.6|88591.8|88541.8|88589.1|88539.1|32
1650302060000|2022-04-18 17:14:20|88592|88542|88589.9|88539.9|88592.2|88542.2|88587.6|88537.6|39
1650302070000|2022-04-18 17:14:30|88589.6|88539.6|88588.5|88538.5|88590.1|88540.1|88588.5|88538.5|30
1650302080000|2022-04-18 17:14:40|88588.9|88538.9|88590.8|88540.8|88590.8|88540.8|88588.7|88538.7|35
1650302090000|2022-04-18 17:14:50|88590.9|88540.9|88587|88537|88591.5|88541.5|88586.5|88536.5|38
1650302100000|2022-04-18 17:15:00|88586.9|88536.9|88588.6|88538.6|88588.8|88538.8|88584.5|88534.5|38
1650302110000|2022-04-18 17:15:10|88588.9|88538.9|88587.6|88537.6|88588.9|88538.9|88586|88536|33
1650302120000|2022-04-18 17:15:20|88587.7|88537.7|88587.6|88537.6|88588.9|88538.9|88586.9|88536.9|38
1650302130000|2022-04-18 17:15:30|88587.2|88537.2|88587|88537|88588.6|88538.6|88586.8|88536.8|24
1650302140000|2022-04-18 17:15:40|88587.1|88537.1|88588.8|88538.8|88591.1|88541.1|88587|88537|43
1650302150000|2022-04-18 17:15:50|88588.6|88538.6|88587.9|88537.9|88589.8|88539.8|88587.5|88537.5|23
1650302160000|2022-04-18 17:16:00|88588|88538|88586.2|88536.2|88588|88538|88585.6|88535.6|28
1650302170000|2022-04-18 17:16:10|88586.1|88536.1|88585.1|88535.1|88586.2|88536.2|88584.6|88534.6|25
1650302180000|2022-04-18 17:16:20|88585|88535|88584.7|88534.7|88585.2|88535.2|88583.4|88533.4|26
1650302190000|2022-04-18 17:16:30|88584.2|88534.2|88581|88531|88584.2|88534.2|88580|88530|44
1650302200000|2022-04-18 17:16:40|88581.1|88531.1|88582.3|88532.3|88585.6|88535.6|88580.9|88530.9|48
1650302210000|2022-04-18 17:16:50|88582.2|88532.2|88583.2|88533.2|88584.1|88534.1|88582.2|88532.2|38
1650302220000|2022-04-18 17:17:00|88583.3|88533.3|88572.7|88522.7|88583.3|88533.3|88571.5|88521.5|36
1650302230000|2022-04-18 17:17:10|88572.5|88522.5|88574.2|88524.2|88574.7|88524.7|88571.7|88521.7|18
1650302240000|2022-04-18 17:17:20|88574.1|88524.1|88577.7|88527.7|88579.5|88529.5|88574.1|88524.1|38
1650302250000|2022-04-18 17:17:30|88577.6|88527.6|88578.6|88528.6|88578.7|88528.7|88577.2|88527.2|29
1650302260000|2022-04-18 17:17:40|88578.7|88528.7|88578|88528|88579.1|88529.1|88577.1|88527.1|25
1650302270000|2022-04-18 17:17:50|88577.6|88527.6|88577.2|88527.2|88578.2|88528.2|88573.9|88523.9|52
1650302280000|2022-04-18 17:18:00|88577.1|88527.1|88578.8|88528.8|88579.8|88529.8|88577.1|88527.1|32
1650302290000|2022-04-18 17:18:10|88578.9|88528.9|88576.1|88526.1|88580.2|88530.2|88575.5|88525.5|47
1650302300000|2022-04-18 17:18:20|88576.2|88526.2|88578.3|88528.3|88578.3|88528.3|88575.9|88525.9|35
1650302310000|2022-04-18 17:18:30|88578.1|88528.1|88577.5|88527.5|88579.5|88529.5|88576.9|88526.9|36
1650302320000|2022-04-18 17:18:40|88577.9|88527.9|88580.5|88530.5|88580.8|88530.8|88575.5|88525.5|36
1650302330000|2022-04-18 17:18:50|88580.8|88530.8|88580.3|88530.3|88581.6|88531.6|88579.6|88529.6|39
1650302340000|2022-04-18 17:19:00|88579.6|88529.6|88580|88530|88581.8|88531.8|88578.4|88528.4|41
1650302350000|2022-04-18 17:19:10|88580.3|88530.3|88580.5|88530.5|88581.7|88531.7|88579.6|88529.6|39
1650302360000|2022-04-18 17:19:20|88580.4|88530.4|88580.3|88530.3|88581|88531|88579.6|88529.6|33
1650302370000|2022-04-18 17:19:30|88582.6|88532.6|88579.5|88529.5|88582.6|88532.6|88576.7|88526.7|56
1650302380000|2022-04-18 17:19:40|88579.4|88529.4|88579.3|88529.3|88580.5|88530.5|88578.3|88528.3|38
1650302390000|2022-04-18 17:19:50|88579.5|88529.5|88580.9|88530.9|88582.6|88532.6|88577|88527|44
1650302400000|2022-04-18 17:20:00|88581.1|88531.1|88587.8|88537.8|88588|88538|88579.7|88529.7|47
1650302410000|2022-04-18 17:20:10|88589|88539|88592|88542|88592.5|88542.5|88589|88539|45
1650302420000|2022-04-18 17:20:20|88591.9|88541.9|88594.3|88544.3|88595.2|88545.2|88591.8|88541.8|41
1650302430000|2022-04-18 17:20:30|88595.2|88545.2|88596.8|88546.8|88598|88548|88594.8|88544.8|43
1650302440000|2022-04-18 17:20:40|88596.7|88546.7|88592.7|88542.7|88597.3|88547.3|88592.7|88542.7|35
1650302450000|2022-04-18 17:20:50|88592.5|88542.5|88593.8|88543.8|88594.3|88544.3|88592.4|88542.4|39
1650302460000|2022-04-18 17:21:00|88593.7|88543.7|88595.5|88545.5|88596.5|88546.5|88593.7|88543.7|33
1650302470000|2022-04-18 17:21:10|88595.4|88545.4|88594.1|88544.1|88596.4|88546.4|88593|88543|30
1650302480000|2022-04-18 17:21:20|88593.5|88543.5|88594.7|88544.7|88595.2|88545.2|88593.5|88543.5|32
1650302490000|2022-04-18 17:21:30|88594.6|88544.6|88595.2|88545.2|88596.1|88546.1|88593.4|88543.4|42
1650302500000|2022-04-18 17:21:40|88595.9|88545.9|88593.4|88543.4|88596.1|88546.1|88592.4|88542.4|35
1650302510000|2022-04-18 17:21:50|88594|88544|88590.7|88540.7|88594|88544|88588.3|88538.3|51
1650302520000|2022-04-18 17:22:00|88590.6|88540.6|88588.2|88538.2|88590.6|88540.6|88588.2|88538.2|48
1650302530000|2022-04-18 17:22:10|88588.6|88538.6|88583.2|88533.2|88588.6|88538.6|88583.2|88533.2|28
1650302540000|2022-04-18 17:22:20|88583|88533|88586|88536|88587.5|88537.5|88583|88533|23
1650302550000|2022-04-18 17:22:30|88586.3|88536.3|88581|88531|88589.2|88539.2|88581|88531|48
1650302560000|2022-04-18 17:22:40|88581.7|88531.7|88582.4|88532.4|88583.6|88533.6|88581.1|88531.1|37
1650302570000|2022-04-18 17:22:50|88582.3|88532.3|88589.2|88539.2|88591.6|88541.6|88582.1|88532.1|39
1650302580000|2022-04-18 17:23:00|88588.5|88538.5|88588.8|88538.8|88590.8|88540.8|88587.9|88537.9|47
1650302590000|2022-04-18 17:23:10|88587.8|88537.8|88584|88534|88587.8|88537.8|88581.3|88531.3|51
1650302600000|2022-04-18 17:23:20|88583.7|88533.7|88585.2|88535.2|88585.2|88535.2|88583.5|88533.5|28
1650302610000|2022-04-18 17:23:30|88585.1|88535.1|88585.3|88535.3|88585.5|88535.5|88584.7|88534.7|24
1650302620000|2022-04-18 17:23:40|88585.7|88535.7|88583|88533|88585.7|88535.7|88578.9|88528.9|45
1650302630000|2022-04-18 17:23:50|88584.2|88534.2|88581.9|88531.9|88585|88535|88581.9|88531.9|34
1650302640000|2022-04-18 17:24:00|88582.2|88532.2|88583.5|88533.5|88584.2|88534.2|88581.8|88531.8|32
1650302650000|2022-04-18 17:24:10|88583.4|88533.4|88588.4|88538.4|88590.3|88540.3|88583.3|88533.3|45
1650302660000|2022-04-18 17:24:20|88588.8|88538.8|88588.5|88538.5|88589.5|88539.5|88586.1|88536.1|42
1650302670000|2022-04-18 17:24:30|88588.3|88538.3|88586|88536|88588.3|88538.3|88583.3|88533.3|42
1650302680000|2022-04-18 17:24:40|88586.1|88536.1|88585.7|88535.7|88586.9|88536.9|88585.4|88535.4|37
1650302690000|2022-04-18 17:24:50|88585.3|88535.3|88582.2|88532.2|88585.3|88535.3|88581.4|88531.4|30
1650302700000|2022-04-18 17:25:00|88582.3|88532.3|88585.4|88535.4|88588.6|88538.6|88581.2|88531.2|31
1650302710000|2022-04-18 17:25:10|88587.3|88537.3|88592.3|88542.3|88593.9|88543.9|88586.6|88536.6|57
1650302720000|2022-04-18 17:25:20|88591.8|88541.8|88590.8|88540.8|88594|88544|88588.4|88538.4|61
1650302730000|2022-04-18 17:25:30|88592.1|88542.1|88592.3|88542.3|88594.4|88544.4|88590.6|88540.6|54
1650302740000|2022-04-18 17:25:40|88592.9|88542.9|88593.1|88543.1|88597.2|88547.2|88592.1|88542.1|54
1650302750000|2022-04-18 17:25:50|88593.6|88543.6|88591.3|88541.3|88595.5|88545.5|88591.1|88541.1|36
1650302760000|2022-04-18 17:26:00|88591.6|88541.6|88592.5|88542.5|88592.8|88542.8|88588.1|88538.1|65
1650302770000|2022-04-18 17:26:10|88592.4|88542.4|88589.4|88539.4|88593.5|88543.5|88587.2|88537.2|48
1650302780000|2022-04-18 17:26:20|88589.8|88539.8|88590.3|88540.3|88592|88542|88588|88538|51
1650302790000|2022-04-18 17:26:30|88590.4|88540.4|88590.8|88540.8|88591.6|88541.6|88589.2|88539.2|49
1650302800000|2022-04-18 17:26:40|88590.7|88540.7|88593.1|88543.1|88593.5|88543.5|88590.1|88540.1|53
1650302810000|2022-04-18 17:26:50|88593.2|88543.2|88594.7|88544.7|88595.9|88545.9|88592.9|88542.9|55
1650302820000|2022-04-18 17:27:00|88594.2|88544.2|88588.8|88538.8|88594.8|88544.8|88588.4|88538.4|50
1650302830000|2022-04-18 17:27:10|88588.4|88538.4|88585.9|88535.9|88589.6|88539.6|88585.9|88535.9|21
1650302840000|2022-04-18 17:27:20|88586.9|88536.9|88581.9|88531.9|88586.9|88536.9|88581.8|88531.8|37
1650302850000|2022-04-18 17:27:30|88581.1|88531.1|88582.2|88532.2|88583.3|88533.3|88580.9|88530.9|50
1650302860000|2022-04-18 17:27:40|88582.1|88532.1|88581.6|88531.6|88582.6|88532.6|88580.7|88530.7|32
1650302870000|2022-04-18 17:27:50|88581.7|88531.7|88583.6|88533.6|88585|88535|88581.3|88531.3|39
1650302880000|2022-04-18 17:28:00|88584.7|88534.7|88587.3|88537.3|88588.9|88538.9|88582.6|88532.6|46
1650302890000|2022-04-18 17:28:10|88587.4|88537.4|88585.6|88535.6|88590.5|88540.5|88584.7|88534.7|35
1650302900000|2022-04-18 17:28:20|88585.9|88535.9|88582.9|88532.9|88585.9|88535.9|88582.9|88532.9|37
1650302910000|2022-04-18 17:28:30|88583.2|88533.2|88583.2|88533.2|88583.5|88533.5|88579.7|88529.7|39
1650302920000|2022-04-18 17:28:40|88582.6|88532.6|88584.1|88534.1|88584.6|88534.6|88582.4|88532.4|32
1650302930000|2022-04-18 17:28:50|88583.9|88533.9|88584|88534|88585.7|88535.7|88583.5|88533.5|35
1650302940000|2022-04-18 17:29:00|88583.4|88533.4|88583|88533|88585|88535|88580|88530|38
1650302950000|2022-04-18 17:29:10|88583.1|88533.1|88580.8|88530.8|88586.2|88536.2|88579.3|88529.3|39
1650302960000|2022-04-18 17:29:20|88583.3|88533.3|88581.5|88531.5|88583.8|88533.8|88579.3|88529.3|24
1650302970000|2022-04-18 17:29:30|88581.7|88531.7|88581.7|88531.7|88583.2|88533.2|88581.3|88531.3|31
1650302980000|2022-04-18 17:29:40|88582.1|88532.1|88580.9|88530.9|88584.5|88534.5|88580|88530|34
1650302990000|2022-04-18 17:29:50|88581|88531|88579.7|88529.7|88581.1|88531.1|88579|88529|27
1650303000000|2022-04-18 17:30:00|88580.4|88530.4|88582.7|88532.7|88583.3|88533.3|88580.1|88530.1|25
1650303010000|2022-04-18 17:30:10|88582.6|88532.6|88588.7|88538.7|88589.9|88539.9|88582.1|88532.1|32
1650303020000|2022-04-18 17:30:20|88588.6|88538.6|88588.7|88538.7|88588.8|88538.8|88587.4|88537.4|29
1650303030000|2022-04-18 17:30:30|88588.8|88538.8|88592|88542|88596.6|88546.6|88588.5|88538.5|37
1650303040000|2022-04-18 17:30:40|88592.4|88542.4|88590.3|88540.3|88592.4|88542.4|88589.2|88539.2|45
1650303050000|2022-04-18 17:30:50|88590.7|88540.7|88590|88540|88590.7|88540.7|88588.1|88538.1|34
1650303060000|2022-04-18 17:31:00|88589.8|88539.8|88589.9|88539.9|88592.1|88542.1|88586|88536|39
1650303070000|2022-04-18 17:31:10|88588.7|88538.7|88583.4|88533.4|88588.7|88538.7|88583.4|88533.4|39
1650303080000|2022-04-18 17:31:20|88583.5|88533.5|88583.6|88533.6|88584.4|88534.4|88583.3|88533.3|24
1650303090000|2022-04-18 17:31:30|88583.9|88533.9|88581.7|88531.7|88585.1|88535.1|88581.5|88531.5|28
1650303100000|2022-04-18 17:31:40|88581.9|88531.9|88582.4|88532.4|88583.9|88533.9|88580.1|88530.1|34
1650303110000|2022-04-18 17:31:50|88582.6|88532.6|88583.4|88533.4|88583.4|88533.4|88580.8|88530.8|39
1650303120000|2022-04-18 17:32:00|88583.5|88533.5|88562.9|88512.9|88583.6|88533.6|88559.3|88509.3|42
1650303130000|2022-04-18 17:32:10|88561.9|88511.9|88566.2|88516.2|88569.1|88519.1|88561.9|88511.9|56
1650303140000|2022-04-18 17:32:20|88565.6|88515.6|88563.8|88513.8|88568.1|88518.1|88563|88513|50
1650303150000|2022-04-18 17:32:30|88563.3|88513.3|88563.2|88513.2|88564.7|88514.7|88559.7|88509.7|42
1650303160000|2022-04-18 17:32:40|88563|88513|88565.8|88515.8|88565.8|88515.8|88560|88510|29
1650303170000|2022-04-18 17:32:50|88565.7|88515.7|88566.8|88516.8|88570.2|88520.2|88565.3|88515.3|39
1650303180000|2022-04-18 17:33:00|88566.9|88516.9|88561.5|88511.5|88567.7|88517.7|88558.8|88508.8|54
1650303190000|2022-04-18 17:33:10|88561.4|88511.4|88551.4|88501.4|88571.1|88521.1|88548.2|88498.2|62
1650303200000|2022-04-18 17:33:20|88551.1|88501.1|88555.6|88505.6|88555.9|88505.9|88549.5|88499.5|47
1650303210000|2022-04-18 17:33:30|88555.7|88505.7|88560|88510|88561.1|88511.1|88555.7|88505.7|41
1650303220000|2022-04-18 17:33:40|88560.7|88510.7|88565.8|88515.8|88565.8|88515.8|88559.6|88509.6|41
1650303230000|2022-04-18 17:33:50|88566.6|88516.6|88575.6|88525.6|88575.6|88525.6|88566|88516|41
1650303240000|2022-04-18 17:34:00|88574.7|88524.7|88573.5|88523.5|88577.3|88527.3|88571.3|88521.3|43
1650303250000|2022-04-18 17:34:10|88573.6|88523.6|88574.3|88524.3|88574.9|88524.9|88573.6|88523.6|26
1650303260000|2022-04-18 17:34:20|88573.3|88523.3|88570.1|88520.1|88573.3|88523.3|88567.4|88517.4|36
1650303270000|2022-04-18 17:34:30|88570.4|88520.4|88573|88523|88573|88523|88570.1|88520.1|27
1650303280000|2022-04-18 17:34:40|88573.1|88523.1|88573.3|88523.3|88574.5|88524.5|88573.1|88523.1|39
1650303290000|2022-04-18 17:34:50|88573.2|88523.2|88570.7|88520.7|88573.4|88523.4|88570.7|88520.7|36
1650303300000|2022-04-18 17:35:00|88571|88521|88575.1|88525.1|88576.1|88526.1|88569.4|88519.4|43
1650303310000|2022-04-18 17:35:10|88574.5|88524.5|88573.6|88523.6|88574.8|88524.8|88572.7|88522.7|33
1650303320000|2022-04-18 17:35:20|88573.7|88523.7|88575|88525|88575|88525|88573.4|88523.4|23
1650303330000|2022-04-18 17:35:30|88574.4|88524.4|88573.3|88523.3|88574.8|88524.8|88572.2|88522.2|30
1650303340000|2022-04-18 17:35:40|88573.5|88523.5|88571|88521|88573.5|88523.5|88570.9|88520.9|28
1650303350000|2022-04-18 17:35:50|88570.4|88520.4|88563.5|88513.5|88572.1|88522.1|88561.3|88511.3|45
1650303360000|2022-04-18 17:36:00|88563.4|88513.4|88563.1|88513.1|88563.5|88513.5|88559|88509|37
1650303370000|2022-04-18 17:36:10|88562.9|88512.9|88561.2|88511.2|88563.5|88513.5|88561.2|88511.2|26
1650303380000|2022-04-18 17:36:20|88561.5|88511.5|88563.4|88513.4|88563.7|88513.7|88561.4|88511.4|25
1650303390000|2022-04-18 17:36:30|88563.6|88513.6|88566.9|88516.9|88569.1|88519.1|88562.8|88512.8|50
1650303400000|2022-04-18 17:36:40|88566.4|88516.4|88572.3|88522.3|88576|88526|88565.1|88515.1|52
1650303410000|2022-04-18 17:36:50|88572.4|88522.4|88574.1|88524.1|88577.2|88527.2|88571|88521|42
1650303420000|2022-04-18 17:37:00|88574.8|88524.8|88577|88527|88578.1|88528.1|88574.8|88524.8|36
1650303430000|2022-04-18 17:37:10|88577.1|88527.1|88575.8|88525.8|88577.3|88527.3|88575.5|88525.5|32
1650303440000|2022-04-18 17:37:20|88575.9|88525.9|88575.5|88525.5|88576.1|88526.1|88575.1|88525.1|22
1650303450000|2022-04-18 17:37:30|88575.8|88525.8|88574.8|88524.8|88576.1|88526.1|88574.6|88524.6|33
1650303460000|2022-04-18 17:37:40|88571.7|88521.7|88570.5|88520.5|88577.3|88527.3|88569.2|88519.2|48
1650303470000|2022-04-18 17:37:50|88570.7|88520.7|88570.7|88520.7|88571.7|88521.7|88569.4|88519.4|35
1650303480000|2022-04-18 17:38:00|88569.9|88519.9|88572.1|88522.1|88575|88525|88569.9|88519.9|32
1650303490000|2022-04-18 17:38:10|88572.3|88522.3|88575.8|88525.8|88579.7|88529.7|88572.3|88522.3|36
1650303500000|2022-04-18 17:38:20|88575|88525|88576.2|88526.2|88576.6|88526.6|88575|88525|26
1650303510000|2022-04-18 17:38:30|88575.4|88525.4|88574.8|88524.8|88576.4|88526.4|88574.5|88524.5|29
1650303520000|2022-04-18 17:38:40|88575|88525|88577|88527|88577.6|88527.6|88573|88523|31
1650303530000|2022-04-18 17:38:50|88576.3|88526.3|88574.7|88524.7|88576.6|88526.6|88573.6|88523.6|33
1650303540000|2022-04-18 17:39:00|88574.6|88524.6|88573.5|88523.5|88575.9|88525.9|88573.2|88523.2|26
1650303550000|2022-04-18 17:39:10|88573.1|88523.1|88572.9|88522.9|88575.9|88525.9|88572.4|88522.4|34
1650303560000|2022-04-18 17:39:20|88572.8|88522.8|88570.4|88520.4|88572.8|88522.8|88569.1|88519.1|37
1650303570000|2022-04-18 17:39:30|88570.1|88520.1|88570.3|88520.3|88571|88521|88569.3|88519.3|23
1650303580000|2022-04-18 17:39:40|88570.6|88520.6|88575.3|88525.3|88577|88527|88570.6|88520.6|38
1650303590000|2022-04-18 17:39:50|88575.1|88525.1|88575.4|88525.4|88575.4|88525.4|88574.5|88524.5|19
1650303600000|2022-04-18 17:40:00|88575.5|88525.5|88572.7|88522.7|88575.5|88525.5|88572.6|88522.6|30
1650303610000|2022-04-18 17:40:10|88573.1|88523.1|88573.4|88523.4|88573.6|88523.6|88572.5|88522.5|19
1650303620000|2022-04-18 17:40:20|88573.1|88523.1|88573.5|88523.5|88573.5|88523.5|88572.4|88522.4|21
1650303630000|2022-04-18 17:40:30|88573.6|88523.6|88572.9|88522.9|88574.2|88524.2|88571.7|88521.7|17
1650303640000|2022-04-18 17:40:40|88573.2|88523.2|88573.9|88523.9|88575.1|88525.1|88573.2|88523.2|28
1650303650000|2022-04-18 17:40:50|88574.3|88524.3|88573.6|88523.6|88574.3|88524.3|88573.4|88523.4|15
1650303660000|2022-04-18 17:41:00|88573.4|88523.4|88573.3|88523.3|88574.2|88524.2|88572.2|88522.2|16
1650303670000|2022-04-18 17:41:10|88572.9|88522.9|88572.2|88522.2|88573.9|88523.9|88571.9|88521.9|19
1650303680000|2022-04-18 17:41:20|88572.5|88522.5|88570.4|88520.4|88572.9|88522.9|88570.1|88520.1|15
1650303690000|2022-04-18 17:41:30|88570.9|88520.9|88574.2|88524.2|88575.3|88525.3|88570.9|88520.9|25
1650303700000|2022-04-18 17:41:40|88574.3|88524.3|88577.6|88527.6|88579.9|88529.9|88574|88524|22
1650303710000|2022-04-18 17:41:50|88577.2|88527.2|88581.7|88531.7|88584.8|88534.8|88576.2|88526.2|42
1650303720000|2022-04-18 17:42:00|88581.9|88531.9|88580.5|88530.5|88582.3|88532.3|88580.1|88530.1|26
1650303730000|2022-04-18 17:42:10|88581.1|88531.1|88579.6|88529.6|88582.2|88532.2|88579.3|88529.3|27
1650303740000|2022-04-18 17:42:20|88579.4|88529.4|88580.3|88530.3|88582.1|88532.1|88578.7|88528.7|20
1650303750000|2022-04-18 17:42:30|88579.4|88529.4|88579.9|88529.9|88582|88532|88579.4|88529.4|8
1650303760000|2022-04-18 17:42:40|88580.3|88530.3|88579.4|88529.4|88580.5|88530.5|88578.5|88528.5|20
1650303770000|2022-04-18 17:42:50|88579.6|88529.6|88581.4|88531.4|88583.3|88533.3|88579.6|88529.6|29
1650303780000|2022-04-18 17:43:00|88581.2|88531.2|88581.7|88531.7|88584|88534|88580.8|88530.8|29
1650303790000|2022-04-18 17:43:10|88581.5|88531.5|88580.4|88530.4|88581.5|88531.5|88579.9|88529.9|14
1650303800000|2022-04-18 17:43:20|88580.3|88530.3|88581.8|88531.8|88582|88532|88580.3|88530.3|16
1650303810000|2022-04-18 17:43:30|88582|88532|88582.4|88532.4|88582.4|88532.4|88579.4|88529.4|21
1650303820000|2022-04-18 17:43:40|88582.7|88532.7|88585.3|88535.3|88589.2|88539.2|88582.6|88532.6|31
1650303830000|2022-04-18 17:43:50|88585.7|88535.7|88584.2|88534.2|88585.7|88535.7|88584.2|88534.2|25
1650303840000|2022-04-18 17:44:00|88584.3|88534.3|88584|88534|88587.8|88537.8|88583.6|88533.6|29
1650303850000|2022-04-18 17:44:10|88583.7|88533.7|88586.5|88536.5|88589.1|88539.1|88583.4|88533.4|49
1650303860000|2022-04-18 17:44:20|88587.8|88537.8|88588.7|88538.7|88591.7|88541.7|88586.7|88536.7|31
1650303870000|2022-04-18 17:44:30|88588.9|88538.9|88588.4|88538.4|88589|88539|88586.2|88536.2|26
1650303880000|2022-04-18 17:44:40|88588.1|88538.1|88585.9|88535.9|88588.1|88538.1|88585.4|88535.4|29
1650303890000|2022-04-18 17:44:50|88585.7|88535.7|88581.3|88531.3|88586.6|88536.6|88580.9|88530.9|27
1650303900000|2022-04-18 17:45:00|88581|88531|88581.9|88531.9|88584.2|88534.2|88580|88530|42
1650303910000|2022-04-18 17:45:10|88582.7|88532.7|88581.3|88531.3|88582.9|88532.9|88580.6|88530.6|22
1650303920000|2022-04-18 17:45:20|88581.4|88531.4|88581.6|88531.6|88583.5|88533.5|88580.8|88530.8|28
1650303930000|2022-04-18 17:45:30|88581.2|88531.2|88584.4|88534.4|88587.7|88537.7|88581.2|88531.2|39
1650303940000|2022-04-18 17:45:40|88584|88534|88587.8|88537.8|88587.8|88537.8|88583.7|88533.7|29
1650303950000|2022-04-18 17:45:50|88587.7|88537.7|88583.6|88533.6|88587.7|88537.7|88578|88528|39
1650303960000|2022-04-18 17:46:00|88583.1|88533.1|88581.9|88531.9|88586.4|88536.4|88581.5|88531.5|37
1650303970000|2022-04-18 17:46:10|88582.8|88532.8|88576.6|88526.6|88582.8|88532.8|88575.6|88525.6|33
1650303980000|2022-04-18 17:46:20|88577.3|88527.3|88576.7|88526.7|88577.6|88527.6|88574.4|88524.4|26
1650303990000|2022-04-18 17:46:30|88576.5|88526.5|88576|88526|88582.1|88532.1|88575.6|88525.6|33
1650304000000|2022-04-18 17:46:40|88576.3|88526.3|88578.4|88528.4|88579.2|88529.2|88576.1|88526.1|19
1650304010000|2022-04-18 17:46:50|88577.5|88527.5|88576.6|88526.6|88578.1|88528.1|88576.6|88526.6|15
1650304020000|2022-04-18 17:47:00|88575.9|88525.9|88566.1|88516.1|88575.9|88525.9|88564.4|88514.4|65
1650304030000|2022-04-18 17:47:10|88566.7|88516.7|88568.2|88518.2|88568.8|88518.8|88564.9|88514.9|45
1650304040000|2022-04-18 17:47:20|88568|88518|88568.3|88518.3|88570|88520|88565.5|88515.5|26
1650304050000|2022-04-18 17:47:30|88567.5|88517.5|88569.1|88519.1|88569.1|88519.1|88566.5|88516.5|29
1650304060000|2022-04-18 17:47:40|88569.3|88519.3|88570.9|88520.9|88575.1|88525.1|88567.3|88517.3|35
1650304070000|2022-04-18 17:47:50|88570.7|88520.7|88567.8|88517.8|88570.7|88520.7|88566.6|88516.6|32
1650304080000|2022-04-18 17:48:00|88567.4|88517.4|88569.8|88519.8|88570.4|88520.4|88567.3|88517.3|33
1650304090000|2022-04-18 17:48:10|88569.4|88519.4|88569.9|88519.9|88570.7|88520.7|88568.5|88518.5|42
1650304100000|2022-04-18 17:48:20|88570|88520|88571.5|88521.5|88571.7|88521.7|88570|88520|25
1650304110000|2022-04-18 17:48:30|88570.5|88520.5|88570.3|88520.3|88574|88524|88568.5|88518.5|35
1650304120000|2022-04-18 17:48:40|88570.2|88520.2|88569.2|88519.2|88572.9|88522.9|88569|88519|36
1650304130000|2022-04-18 17:48:50|88569.4|88519.4|88567.2|88517.2|88571.8|88521.8|88565.4|88515.4|15
1650304140000|2022-04-18 17:49:00|88566.9|88516.9|88565.1|88515.1|88567.9|88517.9|88563.8|88513.8|30
1650304150000|2022-04-18 17:49:10|88565.4|88515.4|88560|88510|88566.8|88516.8|88557|88507|34
1650304160000|2022-04-18 17:49:20|88560.2|88510.2|88561.9|88511.9|88562.9|88512.9|88558.6|88508.6|33
1650304170000|2022-04-18 17:49:30|88561.3|88511.3|88554.5|88504.5|88561.6|88511.6|88553.3|88503.3|51
1650304180000|2022-04-18 17:49:40|88555|88505|88554.8|88504.8|88556.7|88506.7|88554.1|88504.1|32
1650304190000|2022-04-18 17:49:50|88554.9|88504.9|88556.9|88506.9|88557.1|88507.1|88553.9|88503.9|32
1650304200000|2022-04-18 17:50:00|88557.4|88507.4|88556.4|88506.4|88562.6|88512.6|88556.4|88506.4|53
1650304210000|2022-04-18 17:50:10|88554.6|88504.6|88553.2|88503.2|88555.9|88505.9|88551.9|88501.9|36
1650304220000|2022-04-18 17:50:20|88552|88502|88557.1|88507.1|88557.2|88507.2|88551.5|88501.5|40
1650304230000|2022-04-18 17:50:30|88557.2|88507.2|88568.4|88518.4|88568.4|88518.4|88556.9|88506.9|51
1650304240000|2022-04-18 17:50:40|88567.9|88517.9|88567.2|88517.2|88568.8|88518.8|88566|88516|32
1650304250000|2022-04-18 17:50:50|88567|88517|88566.1|88516.1|88571.2|88521.2|88565.8|88515.8|33
1650304260000|2022-04-18 17:51:00|88565|88515|88565.7|88515.7|88568.4|88518.4|88562.8|88512.8|42
1650304270000|2022-04-18 17:51:10|88565.9|88515.9|88564.7|88514.7|88569.3|88519.3|88564.4|88514.4|26
1650304280000|2022-04-18 17:51:20|88564.8|88514.8|88566.7|88516.7|88566.7|88516.7|88564.4|88514.4|21
1650304290000|2022-04-18 17:51:30|88565.6|88515.6|88565.3|88515.3|88566.5|88516.5|88563.4|88513.4|27
1650304300000|2022-04-18 17:51:40|88565.4|88515.4|88571.6|88521.6|88571.6|88521.6|88563.9|88513.9|34
1650304310000|2022-04-18 17:51:50|88571.8|88521.8|88570.4|88520.4|88571.8|88521.8|88569.9|88519.9|33
1650304320000|2022-04-18 17:52:00|88570.9|88520.9|88570.8|88520.8|88572.3|88522.3|88570.2|88520.2|24
1650304330000|2022-04-18 17:52:10|88570.3|88520.3|88572.4|88522.4|88573.9|88523.9|88570.3|88520.3|28
1650304340000|2022-04-18 17:52:20|88573.1|88523.1|88572.2|88522.2|88573.6|88523.6|88568.8|88518.8|35
1650304350000|2022-04-18 17:52:30|88572.6|88522.6|88569.7|88519.7|88572.6|88522.6|88568.1|88518.1|27
1650304360000|2022-04-18 17:52:40|88570.1|88520.1|88572.3|88522.3|88572.4|88522.4|88570.1|88520.1|20
1650304370000|2022-04-18 17:52:50|88572.2|88522.2|88572.4|88522.4|88573.6|88523.6|88570.2|88520.2|37
1650304380000|2022-04-18 17:53:00|88572.2|88522.2|88572.1|88522.1|88572.3|88522.3|88571.8|88521.8|16
1650304390000|2022-04-18 17:53:10|88572.3|88522.3|88571.2|88521.2|88573|88523|88570.3|88520.3|19
1650304400000|2022-04-18 17:53:20|88571.1|88521.1|88570.6|88520.6|88571.2|88521.2|88569.5|88519.5|11
1650304410000|2022-04-18 17:53:30|88570.7|88520.7|88571.6|88521.6|88573|88523|88569.5|88519.5|18
1650304420000|2022-04-18 17:53:40|88571.2|88521.2|88566.8|88516.8|88571.2|88521.2|88565.9|88515.9|26
1650304430000|2022-04-18 17:53:50|88566.3|88516.3|88563.8|88513.8|88566.6|88516.6|88563.7|88513.7|25
1650304440000|2022-04-18 17:54:00|88563.7|88513.7|88564.2|88514.2|88566.5|88516.5|88563.7|88513.7|37
1650304450000|2022-04-18 17:54:10|88563.8|88513.8|88564.6|88514.6|88564.7|88514.7|88563.5|88513.5|27
1650304460000|2022-04-18 17:54:20|88564.8|88514.8|88565.8|88515.8|88565.8|88515.8|88564.1|88514.1|28
1650304470000|2022-04-18 17:54:30|88566.8|88516.8|88565.6|88515.6|88566.8|88516.8|88564.9|88514.9|24
1650304480000|2022-04-18 17:54:40|88565.7|88515.7|88566.2|88516.2|88567.1|88517.1|88565.3|88515.3|24
1650304490000|2022-04-18 17:54:50|88565.9|88515.9|88565.6|88515.6|88566.3|88516.3|88565.1|88515.1|20
1650304500000|2022-04-18 17:55:00|88565.4|88515.4|88553.2|88503.2|88565.4|88515.4|88553.2|88503.2|42
1650304510000|2022-04-18 17:55:10|88553.9|88503.9|88550.7|88500.7|88554.8|88504.8|88549.4|88499.4|50
1650304520000|2022-04-18 17:55:20|88550|88500|88550.3|88500.3|88550.6|88500.6|88549.4|88499.4|24
1650304530000|2022-04-18 17:55:30|88550.1|88500.1|88554.9|88504.9|88557.8|88507.8|88549.9|88499.9|48
1650304540000|2022-04-18 17:55:40|88555.2|88505.2|88550.6|88500.6|88555.5|88505.5|88550.4|88500.4|32
1650304550000|2022-04-18 17:55:50|88550.1|88500.1|88549.8|88499.8|88550.4|88500.4|88548.9|88498.9|25
1650304560000|2022-04-18 17:56:00|88549.4|88499.4|88548.8|88498.8|88550.6|88500.6|88548.5|88498.5|31
1650304570000|2022-04-18 17:56:10|88549|88499|88548.8|88498.8|88550.2|88500.2|88548.6|88498.6|29
1650304580000|2022-04-18 17:56:20|88548.6|88498.6|88545.9|88495.9|88548.8|88498.8|88545.3|88495.3|26
1650304590000|2022-04-18 17:56:30|88545.7|88495.7|88549.3|88499.3|88549.6|88499.6|88545.7|88495.7|15
1650304600000|2022-04-18 17:56:40|88550.3|88500.3|88548.8|88498.8|88550.6|88500.6|88545.5|88495.5|36
1650304610000|2022-04-18 17:56:50|88548.6|88498.6|88544.7|88494.7|88548.9|88498.9|88544.4|88494.4|28
1650304620000|2022-04-18 17:57:00|88544.6|88494.6|88546.2|88496.2|88548.9|88498.9|88544.6|88494.6|32
1650304630000|2022-04-18 17:57:10|88546.4|88496.4|88547.9|88497.9|88549.3|88499.3|88545.8|88495.8|33
1650304640000|2022-04-18 17:57:20|88547.7|88497.7|88548.2|88498.2|88550|88500|88542|88492|61
1650304650000|2022-04-18 17:57:30|88547.8|88497.8|88546.9|88496.9|88548.4|88498.4|88546.6|88496.6|28
1650304660000|2022-04-18 17:57:40|88545.5|88495.5|88545.6|88495.6|88545.8|88495.8|88544.1|88494.1|26
1650304670000|2022-04-18 17:57:50|88545.3|88495.3|88550.4|88500.4|88552|88502|88545.3|88495.3|33
1650304680000|2022-04-18 17:58:00|88551|88501|88551.9|88501.9|88552.1|88502.1|88550.3|88500.3|24
1650304690000|2022-04-18 17:58:10|88552|88502|88552.6|88502.6|88555.8|88505.8|88547.1|88497.1|51
1650304700000|2022-04-18 17:58:20|88552.8|88502.8|88551|88501|88552.8|88502.8|88550.8|88500.8|35
1650304710000|2022-04-18 17:58:30|88551.1|88501.1|88552.1|88502.1|88552.1|88502.1|88550.7|88500.7|24
1650304720000|2022-04-18 17:58:40|88552|88502|88551.3|88501.3|88556.3|88506.3|88550.7|88500.7|22
1650304730000|2022-04-18 17:58:50|88551.4|88501.4|88553.6|88503.6|88553.8|88503.8|88551.4|88501.4|38
1650304740000|2022-04-18 17:59:00|88553.3|88503.3|88552.7|88502.7|88554.2|88504.2|88552.2|88502.2|24
1650304750000|2022-04-18 17:59:10|88552.8|88502.8|88556.1|88506.1|88558.2|88508.2|88552.8|88502.8|49
1650304760000|2022-04-18 17:59:20|88556.2|88506.2|88557.7|88507.7|88558.4|88508.4|88555.7|88505.7|30
1650304770000|2022-04-18 17:59:30|88557.5|88507.5|88559.6|88509.6|88559.7|88509.7|88557.3|88507.3|27
1650304780000|2022-04-18 17:59:40|88559.8|88509.8|88558.9|88508.9|88559.8|88509.8|88556.3|88506.3|31
1650304790000|2022-04-18 17:59:50|88558.7|88508.7|88556.4|88506.4|88558.7|88508.7|88552.4|88502.4|58
1650304800000|2022-04-18 18:00:00|88557.1|88507.1|88556.2|88506.2|88557.1|88507.1|88553.4|88503.4|46
1650304810000|2022-04-18 18:00:10|88556.3|88506.3|88555.6|88505.6|88557.5|88507.5|88554.5|88504.5|36
1650304820000|2022-04-18 18:00:20|88555.4|88505.4|88550.5|88500.5|88556|88506|88549|88499|43
1650304830000|2022-04-18 18:00:30|88550.2|88500.2|88552.8|88502.8|88553.2|88503.2|88550.2|88500.2|34
1650304840000|2022-04-18 18:00:40|88552.7|88502.7|88551.6|88501.6|88552.7|88502.7|88551.4|88501.4|17
1650304850000|2022-04-18 18:00:50|88551.5|88501.5|88548.6|88498.6|88551.6|88501.6|88546.6|88496.6|29
1650304860000|2022-04-18 18:01:00|88548.9|88498.9|88553.4|88503.4|88555.2|88505.2|88548.7|88498.7|46
1650304870000|2022-04-18 18:01:10|88553.5|88503.5|88549.2|88499.2|88553.6|88503.6|88548.1|88498.1|51
1650304880000|2022-04-18 18:01:20|88549|88499|88545.3|88495.3|88549.5|88499.5|88544.4|88494.4|48
1650304890000|2022-04-18 18:01:30|88545.5|88495.5|88545.9|88495.9|88545.9|88495.9|88545|88495|23
1650304900000|2022-04-18 18:01:40|88545.6|88495.6|88546.8|88496.8|88546.8|88496.8|88544.8|88494.8|27
1650304910000|2022-04-18 18:01:50|88547.4|88497.4|88542|88492|88547.6|88497.6|88542|88492|34
1650304920000|2022-04-18 18:02:00|88540.6|88490.6|88535.3|88485.3|88541.4|88491.4|88534|88484|63
1650304930000|2022-04-18 18:02:10|88534.8|88484.8|88537.7|88487.7|88539|88489|88534.2|88484.2|39
1650304940000|2022-04-18 18:02:20|88537.8|88487.8|88544.3|88494.3|88544.4|88494.4|88537.4|88487.4|37
1650304950000|2022-04-18 18:02:30|88544.8|88494.8|88543.7|88493.7|88544.8|88494.8|88542.8|88492.8|26
1650304960000|2022-04-18 18:02:40|88543.4|88493.4|88544.8|88494.8|88545.2|88495.2|88543.1|88493.1|23
1650304970000|2022-04-18 18:02:50|88544.5|88494.5|88545.9|88495.9|88550.5|88500.5|88543.2|88493.2|46
1650304980000|2022-04-18 18:03:00|88545.8|88495.8|88549.5|88499.5|88550.4|88500.4|88545.8|88495.8|31
1650304990000|2022-04-18 18:03:10|88549.8|88499.8|88553.3|88503.3|88553.4|88503.4|88548|88498|37
1650305000000|2022-04-18 18:03:20|88553.8|88503.8|88555.7|88505.7|88556.1|88506.1|88553.8|88503.8|37
1650305010000|2022-04-18 18:03:30|88555.5|88505.5|88557.3|88507.3|88557.3|88507.3|88554.7|88504.7|26
1650305020000|2022-04-18 18:03:40|88557.5|88507.5|88556.7|88506.7|88557.9|88507.9|88556.3|88506.3|28
1650305030000|2022-04-18 18:03:50|88557|88507|88557.7|88507.7|88558|88508|88556.9|88506.9|23
1650305040000|2022-04-18 18:04:00|88557.6|88507.6|88556.6|88506.6|88557.6|88507.6|88556|88506|31
1650305050000|2022-04-18 18:04:10|88557|88507|88553.9|88503.9|88557.9|88507.9|88552.9|88502.9|28
1650305060000|2022-04-18 18:04:20|88553.6|88503.6|88551.1|88501.1|88554|88504|88551.1|88501.1|20
1650305070000|2022-04-18 18:04:30|88550.5|88500.5|88548.1|88498.1|88550.5|88500.5|88545.3|88495.3|48
1650305080000|2022-04-18 18:04:40|88548.9|88498.9|88548.7|88498.7|88549.3|88499.3|88547.4|88497.4|46
1650305090000|2022-04-18 18:04:50|88548.8|88498.8|88547.3|88497.3|88549.1|88499.1|88546.5|88496.5|29
1650305100000|2022-04-18 18:05:00|88547.5|88497.5|88547.6|88497.6|88547.6|88497.6|88546.5|88496.5|18
1650305110000|2022-04-18 18:05:10|88547.7|88497.7|88548.1|88498.1|88549.6|88499.6|88547.5|88497.5|23
1650305120000|2022-04-18 18:05:20|88548.4|88498.4|88543.6|88493.6|88548.5|88498.5|88541.5|88491.5|36
1650305130000|2022-04-18 18:05:30|88543.7|88493.7|88547.7|88497.7|88547.7|88497.7|88543.2|88493.2|35
1650305140000|2022-04-18 18:05:40|88547.9|88497.9|88546.3|88496.3|88548|88498|88545.6|88495.6|22
1650305150000|2022-04-18 18:05:50|88545.8|88495.8|88546.4|88496.4|88546.5|88496.5|88545.8|88495.8|10
1650305160000|2022-04-18 18:06:00|88546.2|88496.2|88547.1|88497.1|88547.3|88497.3|88545.6|88495.6|32
1650305170000|2022-04-18 18:06:10|88546.7|88496.7|88547.4|88497.4|88549|88499|88546.1|88496.1|42
1650305180000|2022-04-18 18:06:20|88547.1|88497.1|88547.1|88497.1|88547.9|88497.9|88546.3|88496.3|30
1650305190000|2022-04-18 18:06:30|88548.2|88498.2|88552.4|88502.4|88553.3|88503.3|88548.2|88498.2|48
1650305200000|2022-04-18 18:06:40|88552|88502|88550.4|88500.4|88555.2|88505.2|88549.4|88499.4|36
1650305210000|2022-04-18 18:06:50|88551.1|88501.1|88544.8|88494.8|88551.3|88501.3|88544.8|88494.8|40
1650305220000|2022-04-18 18:07:00|88545.3|88495.3|88541.5|88491.5|88545.3|88495.3|88540.1|88490.1|42
1650305230000|2022-04-18 18:07:10|88541.4|88491.4|88547.7|88497.7|88547.7|88497.7|88541.4|88491.4|33
1650305240000|2022-04-18 18:07:20|88547.4|88497.4|88543.3|88493.3|88547.4|88497.4|88542.8|88492.8|40
1650305250000|2022-04-18 18:07:30|88543|88493|88558.8|88508.8|88560.1|88510.1|88543|88493|39
1650305260000|2022-04-18 18:07:40|88558.6|88508.6|88558|88508|88561.2|88511.2|88557.5|88507.5|28
1650305270000|2022-04-18 18:07:50|88557.7|88507.7|88555.9|88505.9|88559.5|88509.5|88554.1|88504.1|32
1650305280000|2022-04-18 18:08:00|88555.6|88505.6|88558.8|88508.8|88562.9|88512.9|88555.3|88505.3|46
1650305290000|2022-04-18 18:08:10|88558.5|88508.5|88559.3|88509.3|88559.4|88509.4|88557.1|88507.1|30
1650305300000|2022-04-18 18:08:20|88559.1|88509.1|88556.1|88506.1|88559.2|88509.2|88555.2|88505.2|29
1650305310000|2022-04-18 18:08:30|88555.1|88505.1|88555.9|88505.9|88556.7|88506.7|88553.3|88503.3|40
1650305320000|2022-04-18 18:08:40|88556|88506|88557.5|88507.5|88557.5|88507.5|88554.6|88504.6|20
1650305330000|2022-04-18 18:08:50|88557.7|88507.7|88561.1|88511.1|88561.1|88511.1|88557.5|88507.5|30
1650305340000|2022-04-18 18:09:00|88561.3|88511.3|88559.1|88509.1|88561.7|88511.7|88559.1|88509.1|29
1650305350000|2022-04-18 18:09:10|88558.9|88508.9|88561.9|88511.9|88562.6|88512.6|88558.9|88508.9|25
1650305360000|2022-04-18 18:09:20|88561.8|88511.8|88559.8|88509.8|88562.3|88512.3|88559.6|88509.6|22
1650305370000|2022-04-18 18:09:30|88560.4|88510.4|88559.3|88509.3|88560.4|88510.4|88557.8|88507.8|18
1650305380000|2022-04-18 18:09:40|88559.2|88509.2|88558.2|88508.2|88559.9|88509.9|88558.2|88508.2|29
1650305390000|2022-04-18 18:09:50|88558.1|88508.1|88557.5|88507.5|88558.1|88508.1|88557|88507|16
1650305400000|2022-04-18 18:10:00|88557.2|88507.2|88556.3|88506.3|88557.2|88507.2|88553.5|88503.5|41
1650305410000|2022-04-18 18:10:10|88555.8|88505.8|88558.4|88508.4|88558.4|88508.4|88555.1|88505.1|30
1650305420000|2022-04-18 18:10:20|88558.3|88508.3|88558.2|88508.2|88558.7|88508.7|88557|88507|29
1650305430000|2022-04-18 18:10:30|88558|88508|88559.4|88509.4|88560.3|88510.3|88557.8|88507.8|23
1650305440000|2022-04-18 18:10:40|88559.3|88509.3|88555.6|88505.6|88559.8|88509.8|88554|88504|39
1650305450000|2022-04-18 18:10:50|88555.2|88505.2|88552.8|88502.8|88555.8|88505.8|88552.8|88502.8|28
1650305460000|2022-04-18 18:11:00|88552.4|88502.4|88559.6|88509.6|88559.6|88509.6|88552.3|88502.3|27
1650305470000|2022-04-18 18:11:10|88558.5|88508.5|88559.3|88509.3|88561|88511|88558.2|88508.2|36
1650305480000|2022-04-18 18:11:20|88559.2|88509.2|88560.7|88510.7|88561|88511|88558.7|88508.7|25
1650305490000|2022-04-18 18:11:30|88560.9|88510.9|88560.9|88510.9|88563.1|88513.1|88559.1|88509.1|29
1650305500000|2022-04-18 18:11:40|88561.1|88511.1|88565.1|88515.1|88565.1|88515.1|88560.8|88510.8|25
1650305510000|2022-04-18 18:11:50|88565.2|88515.2|88565.1|88515.1|88565.2|88515.2|88564.3|88514.3|18
1650305520000|2022-04-18 18:12:00|88565|88515|88557.3|88507.3|88565.9|88515.9|88556.1|88506.1|29
1650305530000|2022-04-18 18:12:10|88557.2|88507.2|88557.6|88507.6|88558.7|88508.7|88556.2|88506.2|21
1650305540000|2022-04-18 18:12:20|88557.2|88507.2|88556.6|88506.6|88558.2|88508.2|88556.5|88506.5|17
1650305550000|2022-04-18 18:12:30|88556.5|88506.5|88556.9|88506.9|88557.1|88507.1|88555.7|88505.7|22
1650305560000|2022-04-18 18:12:40|88557|88507|88560.8|88510.8|88560.9|88510.9|88557|88507|44
1650305570000|2022-04-18 18:12:50|88559.9|88509.9|88561.1|88511.1|88561.3|88511.3|88559.8|88509.8|39
1650305580000|2022-04-18 18:13:00|88560.8|88510.8|88560.8|88510.8|88561.5|88511.5|88560.4|88510.4|25
1650305590000|2022-04-18 18:13:10|88560.9|88510.9|88561.3|88511.3|88561.5|88511.5|88559.9|88509.9|19
1650305600000|2022-04-18 18:13:20|88561.5|88511.5|88567.9|88517.9|88569.3|88519.3|88560.9|88510.9|46
1650305610000|2022-04-18 18:13:30|88567.6|88517.6|88569.5|88519.5|88569.6|88519.6|88567.6|88517.6|28
1650305620000|2022-04-18 18:13:40|88569.3|88519.3|88569|88519|88569.5|88519.5|88568.4|88518.4|21
1650305630000|2022-04-18 18:13:50|88569.1|88519.1|88569.7|88519.7|88570.3|88520.3|88568.2|88518.2|28
1650305640000|2022-04-18 18:14:00|88569.9|88519.9|88573.4|88523.4|88574.6|88524.6|88569.4|88519.4|39
1650305650000|2022-04-18 18:14:10|88572.7|88522.7|88568.8|88518.8|88573.4|88523.4|88568.8|88518.8|45
1650305660000|2022-04-18 18:14:20|88569.3|88519.3|88568.7|88518.7|88570.1|88520.1|88568.7|88518.7|29
1650305670000|2022-04-18 18:14:30|88568|88518|88572.1|88522.1|88572.2|88522.2|88567.4|88517.4|42
1650305680000|2022-04-18 18:14:40|88571.7|88521.7|88570.2|88520.2|88572.1|88522.1|88570.2|88520.2|31
1650305690000|2022-04-18 18:14:50|88570|88520|88569.4|88519.4|88570.9|88520.9|88568.9|88518.9|31
1650305700000|2022-04-18 18:15:00|88568.9|88518.9|88562.7|88512.7|88569.7|88519.7|88561|88511|48
1650305710000|2022-04-18 18:15:10|88563.2|88513.2|88562.2|88512.2|88565.7|88515.7|88562.1|88512.1|47
1650305720000|2022-04-18 18:15:20|88562.1|88512.1|88551.8|88501.8|88562.6|88512.6|88550.8|88500.8|50
1650305730000|2022-04-18 18:15:30|88551.3|88501.3|88570.4|88520.4|88583.3|88533.3|88551.1|88501.1|46
1650305740000|2022-04-18 18:15:40|88570.6|88520.6|88573.1|88523.1|88577.8|88527.8|88569.1|88519.1|46
1650305750000|2022-04-18 18:15:50|88573.2|88523.2|88576.1|88526.1|88578|88528|88571.4|88521.4|48
1650305760000|2022-04-18 18:16:00|88575.9|88525.9|88578.4|88528.4|88579.2|88529.2|88575.9|88525.9|36
1650305770000|2022-04-18 18:16:10|88578.3|88528.3|88580.5|88530.5|88580.5|88530.5|88578.1|88528.1|25
1650305780000|2022-04-18 18:16:20|88580|88530|88586.5|88536.5|88587|88537|88579.3|88529.3|41
1650305790000|2022-04-18 18:16:30|88586.6|88536.6|88585.4|88535.4|88587.3|88537.3|88584.9|88534.9|33
1650305800000|2022-04-18 18:16:40|88585.7|88535.7|88586.9|88536.9|88586.9|88536.9|88585.6|88535.6|24
1650305810000|2022-04-18 18:16:50|88586.7|88536.7|88592.7|88542.7|88592.7|88542.7|88586.2|88536.2|24
1650305820000|2022-04-18 18:17:00|88592.6|88542.6|88593.5|88543.5|88594.1|88544.1|88592.3|88542.3|33
1650305830000|2022-04-18 18:17:10|88593.1|88543.1|88593.5|88543.5|88594.6|88544.6|88592.5|88542.5|33
1650305840000|2022-04-18 18:17:20|88592.9|88542.9|88605|88555|88617.7|88567.7|88591.4|88541.4|39
1650305850000|2022-04-18 18:17:30|88605.8|88555.8|88607.3|88557.3|88607.3|88557.3|88603.8|88553.8|45
1650305860000|2022-04-18 18:17:40|88607.2|88557.2|88609.3|88559.3|88611.3|88561.3|88606.7|88556.7|45
1650305870000|2022-04-18 18:17:50|88609|88559|88611.7|88561.7|88611.8|88561.8|88605.7|88555.7|32
1650305880000|2022-04-18 18:18:00|88612.1|88562.1|88613|88563|88613.3|88563.3|88611.7|88561.7|33
1650305890000|2022-04-18 18:18:10|88612.9|88562.9|88612.8|88562.8|88613.2|88563.2|88612.1|88562.1|21
1650305900000|2022-04-18 18:18:20|88612.9|88562.9|88611.3|88561.3|88613|88563|88610.8|88560.8|19
1650305910000|2022-04-18 18:18:30|88611.6|88561.6|88606|88556|88611.6|88561.6|88601.7|88551.7|48
1650305920000|2022-04-18 18:18:40|88605.8|88555.8|88598.3|88548.3|88607.2|88557.2|88597.4|88547.4|39
1650305930000|2022-04-18 18:18:50|88598.5|88548.5|88594.2|88544.2|88599.2|88549.2|88594.1|88544.1|40
1650305940000|2022-04-18 18:19:00|88593.9|88543.9|88599|88549|88599|88549|88592.4|88542.4|36
1650305950000|2022-04-18 18:19:10|88598.9|88548.9|88594|88544|88600|88550|88592.3|88542.3|43
1650305960000|2022-04-18 18:19:20|88595|88545|88590.5|88540.5|88595|88545|88590.3|88540.3|43
1650305970000|2022-04-18 18:19:30|88590.6|88540.6|88591.6|88541.6|88591.6|88541.6|88589.9|88539.9|28
1650305980000|2022-04-18 18:19:40|88591.7|88541.7|88590.1|88540.1|88591.7|88541.7|88590.1|88540.1|16
1650305990000|2022-04-18 18:19:50|88590.8|88540.8|88590.6|88540.6|88591.1|88541.1|88590.1|88540.1|26
1650306000000|2022-04-18 18:20:00|88590.3|88540.3|88592|88542|88592.1|88542.1|88589.5|88539.5|23
1650306010000|2022-04-18 18:20:10|88592.3|88542.3|88590.1|88540.1|88592.3|88542.3|88589.1|88539.1|31
1650306020000|2022-04-18 18:20:20|88590.3|88540.3|88584.6|88534.6|88590.8|88540.8|88583|88533|40
1650306030000|2022-04-18 18:20:30|88585|88535|88586.1|88536.1|88586.9|88536.9|88584.6|88534.6|29
1650306040000|2022-04-18 18:20:40|88586.2|88536.2|88584.1|88534.1|88586.2|88536.2|88584|88534|19
1650306050000|2022-04-18 18:20:50|88584.4|88534.4|88586.6|88536.6|88586.6|88536.6|88584.3|88534.3|21
1650306060000|2022-04-18 18:21:00|88586.3|88536.3|88589.7|88539.7|88591.5|88541.5|88586.3|88536.3|36
1650306070000|2022-04-18 18:21:10|88589.8|88539.8|88589|88539|88590.3|88540.3|88589|88539|23
1650306080000|2022-04-18 18:21:20|88589.4|88539.4|88592.5|88542.5|88592.5|88542.5|88589.1|88539.1|24
1650306090000|2022-04-18 18:21:30|88592.4|88542.4|88593.6|88543.6|88594.9|88544.9|88591.4|88541.4|19
1650306100000|2022-04-18 18:21:40|88593.5|88543.5|88593.7|88543.7|88594.9|88544.9|88591.9|88541.9|33
1650306110000|2022-04-18 18:21:50|88594.2|88544.2|88593.7|88543.7|88594.2|88544.2|88590.8|88540.8|25
1650306120000|2022-04-18 18:22:00|88593.9|88543.9|88593.1|88543.1|88594.4|88544.4|88592.4|88542.4|36
1650306130000|2022-04-18 18:22:10|88593.6|88543.6|88592.4|88542.4|88593.9|88543.9|88592.2|88542.2|22
1650306140000|2022-04-18 18:22:20|88592.2|88542.2|88592.8|88542.8|88594.1|88544.1|88591.4|88541.4|29
1650306150000|2022-04-18 18:22:30|88593.8|88543.8|88598.9|88548.9|88599.2|88549.2|88593.5|88543.5|40
1650306160000|2022-04-18 18:22:40|88599.6|88549.6|88597.3|88547.3|88600.5|88550.5|88597.3|88547.3|38
1650306170000|2022-04-18 18:22:50|88597.5|88547.5|88599.3|88549.3|88599.5|88549.5|88597.2|88547.2|34
1650306180000|2022-04-18 18:23:00|88599.1|88549.1|88600.3|88550.3|88601.6|88551.6|88598.2|88548.2|29
1650306190000|2022-04-18 18:23:10|88600.4|88550.4|88601.8|88551.8|88602|88552|88599.7|88549.7|36
1650306200000|2022-04-18 18:23:20|88601.9|88551.9|88602.6|88552.6|88602.7|88552.7|88601.5|88551.5|18
1650306210000|2022-04-18 18:23:30|88602.4|88552.4|88602.7|88552.7|88602.7|88552.7|88601.9|88551.9|19
1650306220000|2022-04-18 18:23:40|88601.8|88551.8|88598.4|88548.4|88601.8|88551.8|88598.1|88548.1|43
1650306230000|2022-04-18 18:23:50|88598.7|88548.7|88593|88543|88598.9|88548.9|88590.9|88540.9|48
1650306240000|2022-04-18 18:24:00|88593.7|88543.7|88591.5|88541.5|88593.7|88543.7|88591.1|88541.1|27
1650306250000|2022-04-18 18:24:10|88591.2|88541.2|88590.2|88540.2|88591.2|88541.2|88589.9|88539.9|22
1650306260000|2022-04-18 18:24:20|88589.9|88539.9|88590|88540|88593.5|88543.5|88588.9|88538.9|41
1650306270000|2022-04-18 18:24:30|88590.6|88540.6|88592.2|88542.2|88593.4|88543.4|88589.3|88539.3|36
1650306280000|2022-04-18 18:24:40|88592.1|88542.1|88592.6|88542.6|88593.6|88543.6|88591.3|88541.3|31
1650306290000|2022-04-18 18:24:50|88594|88544|88593.1|88543.1|88594|88544|88590.6|88540.6|36
1650306300000|2022-04-18 18:25:00|88592.8|88542.8|88578.5|88528.5|88592.9|88542.9|88576.5|88526.5|39
1650306310000|2022-04-18 18:25:10|88580.1|88530.1|88578|88528|88580.1|88530.1|88576.2|88526.2|49
1650306320000|2022-04-18 18:25:20|88578.2|88528.2|88593|88543|88593.5|88543.5|88577.3|88527.3|56
1650306330000|2022-04-18 18:25:30|88593.3|88543.3|88591.2|88541.2|88593.9|88543.9|88590.8|88540.8|36
1650306340000|2022-04-18 18:25:40|88591.1|88541.1|88589.6|88539.6|88592.7|88542.7|88588|88538|30
1650306350000|2022-04-18 18:25:50|88589.7|88539.7|88595.7|88545.7|88595.7|88545.7|88589.5|88539.5|35
1650306360000|2022-04-18 18:26:00|88595.9|88545.9|88583.5|88533.5|88596.5|88546.5|88581.2|88531.2|47
1650306370000|2022-04-18 18:26:10|88583.6|88533.6|88584.8|88534.8|88584.8|88534.8|88575.7|88525.7|37
1650306380000|2022-04-18 18:26:20|88587.2|88537.2|88588.3|88538.3|88589|88539|88585|88535|62
1650306390000|2022-04-18 18:26:30|88588.2|88538.2|88591.8|88541.8|88591.8|88541.8|88586.1|88536.1|45
1650306400000|2022-04-18 18:26:40|88591.7|88541.7|88611.9|88561.9|88613.3|88563.3|88591.7|88541.7|53
1650306410000|2022-04-18 18:26:50|88611.7|88561.7|88611.9|88561.9|88612|88562|88611|88561|16
1650306420000|2022-04-18 18:27:00|88611.5|88561.5|88605.9|88555.9|88611.5|88561.5|88605.9|88555.9|46
1650306430000|2022-04-18 18:27:10|88605.5|88555.5|88604.6|88554.6|88605.9|88555.9|88603.7|88553.7|42
1650306440000|2022-04-18 18:27:20|88604.4|88554.4|88604.7|88554.7|88605|88555|88604.1|88554.1|16
1650306450000|2022-04-18 18:27:30|88604.8|88554.8|88608.3|88558.3|88609.2|88559.2|88604.3|88554.3|47
1650306460000|2022-04-18 18:27:40|88608.4|88558.4|88610.3|88560.3|88610.3|88560.3|88608.1|88558.1|33
1650306470000|2022-04-18 18:27:50|88609.8|88559.8|88611.7|88561.7|88612.4|88562.4|88609.8|88559.8|30
1650306480000|2022-04-18 18:28:00|88611.5|88561.5|88610.4|88560.4|88613.2|88563.2|88610.3|88560.3|30
1650306490000|2022-04-18 18:28:10|88610.5|88560.5|88607.3|88557.3|88610.8|88560.8|88605.8|88555.8|41
1650306500000|2022-04-18 18:28:20|88607.4|88557.4|88603.7|88553.7|88608.5|88558.5|88603.7|88553.7|31
1650306510000|2022-04-18 18:28:30|88603.5|88553.5|88600.8|88550.8|88604.7|88554.7|88600.8|88550.8|38
1650306520000|2022-04-18 18:28:40|88600.7|88550.7|88598.8|88548.8|88600.7|88550.7|88597.9|88547.9|34
1650306530000|2022-04-18 18:28:50|88598.6|88548.6|88602.9|88552.9|88603|88553|88598.4|88548.4|41
1650306540000|2022-04-18 18:29:00|88603.6|88553.6|88603.4|88553.4|88604.8|88554.8|88601.2|88551.2|43
1650306550000|2022-04-18 18:29:10|88603.7|88553.7|88600.5|88550.5|88603.7|88553.7|88598.8|88548.8|31
1650306560000|2022-04-18 18:29:20|88600.6|88550.6|88599.8|88549.8|88602|88552|88599.7|88549.7|44
1650306570000|2022-04-18 18:29:30|88599.5|88549.5|88597|88547|88601.2|88551.2|88596.9|88546.9|39
1650306580000|2022-04-18 18:29:40|88597.2|88547.2|88593.4|88543.4|88597.6|88547.6|88593.1|88543.1|52
1650306590000|2022-04-18 18:29:50|88593.5|88543.5|88593.8|88543.8|88594.9|88544.9|88592.5|88542.5|46
1650306600000|2022-04-18 18:30:00|88594.4|88544.4|88593.5|88543.5|88595.9|88545.9|88593.2|88543.2|54
1650306610000|2022-04-18 18:30:10|88593.4|88543.4|88588.7|88538.7|88594.3|88544.3|88587.9|88537.9|48
1650306620000|2022-04-18 18:30:20|88589|88539|88590.4|88540.4|88591.3|88541.3|88588.8|88538.8|40
1650306630000|2022-04-18 18:30:30|88590.5|88540.5|88593.3|88543.3|88593.3|88543.3|88589.9|88539.9|35
1650306640000|2022-04-18 18:30:40|88593|88543|88598.9|88548.9|88600|88550|88593|88543|37
1650306650000|2022-04-18 18:30:50|88599|88549|88596.6|88546.6|88599.2|88549.2|88595.6|88545.6|28
1650306660000|2022-04-18 18:31:00|88596.7|88546.7|88596.4|88546.4|88596.7|88546.7|88593.4|88543.4|40
1650306670000|2022-04-18 18:31:10|88596.2|88546.2|88595.9|88545.9|88596.7|88546.7|88590|88540|33
1650306680000|2022-04-18 18:31:20|88596.8|88546.8|88598.2|88548.2|88598.6|88548.6|88596.6|88546.6|42
1650306690000|2022-04-18 18:31:30|88598|88548|88597.9|88547.9|88598.1|88548.1|88597.4|88547.4|25
1650306700000|2022-04-18 18:31:40|88597.7|88547.7|88576.9|88526.9|88601.3|88551.3|88573.2|88523.2|52
1650306710000|2022-04-18 18:31:50|88577.1|88527.1|88573.1|88523.1|88577.8|88527.8|88572.7|88522.7|49
1650306720000|2022-04-18 18:32:00|88572|88522|88573.4|88523.4|88581.4|88531.4|88571.5|88521.5|64
1650306730000|2022-04-18 18:32:10|88573.6|88523.6|88549.8|88499.8|88573.8|88523.8|88548.1|88498.1|61
1650306740000|2022-04-18 18:32:20|88550.2|88500.2|88548.9|88498.9|88550.9|88500.9|88548.2|88498.2|41
1650306750000|2022-04-18 18:32:30|88548.8|88498.8|88548.5|88498.5|88549.1|88499.1|88547.5|88497.5|26
1650306760000|2022-04-18 18:32:40|88548.2|88498.2|88549.4|88499.4|88549.4|88499.4|88548|88498|25
1650306770000|2022-04-18 18:32:50|88549.8|88499.8|88552.7|88502.7|88553.9|88503.9|88548.5|88498.5|36
1650306780000|2022-04-18 18:33:00|88552.4|88502.4|88540.7|88490.7|88553.1|88503.1|88536.5|88486.5|47
1650306790000|2022-04-18 18:33:10|88541.2|88491.2|88539.3|88489.3|88542|88492|88538.9|88488.9|30
1650306800000|2022-04-18 18:33:20|88539.7|88489.7|88534.5|88484.5|88539.7|88489.7|88534.5|88484.5|35
1650306810000|2022-04-18 18:33:30|88534.2|88484.2|88532.8|88482.8|88534.5|88484.5|88531.9|88481.9|40
1650306820000|2022-04-18 18:33:40|88532.3|88482.3|88535.1|88485.1|88535.1|88485.1|88531.2|88481.2|36
1650306830000|2022-04-18 18:33:50|88535.3|88485.3|88536|88486|88536.5|88486.5|88533.7|88483.7|36
1650306840000|2022-04-18 18:34:00|88535.9|88485.9|88535.7|88485.7|88536|88486|88534.6|88484.6|30
1650306850000|2022-04-18 18:34:10|88535.6|88485.6|88532.2|88482.2|88535.6|88485.6|88531.7|88481.7|43
1650306860000|2022-04-18 18:34:20|88532.3|88482.3|88531.6|88481.6|88532.3|88482.3|88530|88480|48
1650306870000|2022-04-18 18:34:30|88531.3|88481.3|88530|88480|88531.7|88481.7|88529.5|88479.5|29
1650306880000|2022-04-18 18:34:40|88530.2|88480.2|88529|88479|88530.9|88480.9|88528.4|88478.4|27
1650306890000|2022-04-18 18:34:50|88529.4|88479.4|88528.8|88478.8|88530.7|88480.7|88527.2|88477.2|34
1650306900000|2022-04-18 18:35:00|88529.6|88479.6|88531.1|88481.1|88531.3|88481.3|88528.9|88478.9|37
1650306910000|2022-04-18 18:35:10|88531.2|88481.2|88531.4|88481.4|88531.7|88481.7|88530|88480|39
1650306920000|2022-04-18 18:35:20|88531.3|88481.3|88531.4|88481.4|88531.7|88481.7|88531|88481|13
1650306930000|2022-04-18 18:35:30|88531|88481|88518.1|88468.1|88531.6|88481.6|88518.1|88468.1|41
1650306940000|2022-04-18 18:35:40|88517.8|88467.8|88517.8|88467.8|88518.1|88468.1|88512.1|88462.1|51
1650306950000|2022-04-18 18:35:50|88518.5|88468.5|88517.8|88467.8|88518.5|88468.5|88517.7|88467.7|30
1650306960000|2022-04-18 18:36:00|88517.9|88467.9|88517.8|88467.8|88518.3|88468.3|88517|88467|26
1650306970000|2022-04-18 18:36:10|88518|88468|88517.8|88467.8|88518.4|88468.4|88517.5|88467.5|20
1650306980000|2022-04-18 18:36:20|88517.9|88467.9|88517.8|88467.8|88518.8|88468.8|88516.4|88466.4|35
1650306990000|2022-04-18 18:36:30|88517.9|88467.9|88518.8|88468.8|88518.8|88468.8|88517.2|88467.2|31
1650307000000|2022-04-18 18:36:40|88518.9|88468.9|88518.7|88468.7|88518.9|88468.9|88518.5|88468.5|24
1650307010000|2022-04-18 18:36:50|88518.8|88468.8|88521.3|88471.3|88521.3|88471.3|88517.3|88467.3|27
1650307020000|2022-04-18 18:37:00|88521.4|88471.4|88524.7|88474.7|88524.9|88474.9|88518.6|88468.6|40
1650307030000|2022-04-18 18:37:10|88524.8|88474.8|88522.5|88472.5|88524.9|88474.9|88521.6|88471.6|38
1650307040000|2022-04-18 18:37:20|88522.4|88472.4|88520.1|88470.1|88522.4|88472.4|88520.1|88470.1|33
1650307050000|2022-04-18 18:37:30|88520.2|88470.2|88521.3|88471.3|88522|88472|88520.1|88470.1|29
1650307060000|2022-04-18 18:37:40|88521.6|88471.6|88521|88471|88522.1|88472.1|88520.3|88470.3|28
1650307070000|2022-04-18 18:37:50|88521.1|88471.1|88522.9|88472.9|88522.9|88472.9|88520.5|88470.5|36
1650307080000|2022-04-18 18:38:00|88523|88473|88522.4|88472.4|88524|88474|88522.4|88472.4|48
1650307090000|2022-04-18 18:38:10|88522.6|88472.6|88527.7|88477.7|88529.9|88479.9|88521.9|88471.9|41
1650307100000|2022-04-18 18:38:20|88527.6|88477.6|88532.1|88482.1|88532.1|88482.1|88527.6|88477.6|47
1650307110000|2022-04-18 18:38:30|88529.5|88479.5|88525.2|88475.2|88531.1|88481.1|88525.2|88475.2|47
1650307120000|2022-04-18 18:38:40|88525.5|88475.5|88527.2|88477.2|88529.4|88479.4|88524.9|88474.9|61
1650307130000|2022-04-18 18:38:50|88528.1|88478.1|88526.1|88476.1|88528.9|88478.9|88525.6|88475.6|56
1650307140000|2022-04-18 18:39:00|88525.9|88475.9|88529|88479|88529.1|88479.1|88525.1|88475.1|52
1650307150000|2022-04-18 18:39:10|88528.7|88478.7|88530.7|88480.7|88531.8|88481.8|88528.1|88478.1|62
1650307160000|2022-04-18 18:39:20|88531.4|88481.4|88532.6|88482.6|88532.6|88482.6|88527.9|88477.9|57
1650307170000|2022-04-18 18:39:30|88532.5|88482.5|88531.7|88481.7|88532.6|88482.6|88529.8|88479.8|55
1650307180000|2022-04-18 18:39:40|88531.8|88481.8|88530.3|88480.3|88532.8|88482.8|88528.1|88478.1|53
1650307190000|2022-04-18 18:39:50|88530.4|88480.4|88529.9|88479.9|88531.2|88481.2|88528.9|88478.9|55
1650307200000|2022-04-18 18:40:00|88530.2|88480.2|88529.2|88479.2|88530.6|88480.6|88527.1|88477.1|52
1650307210000|2022-04-18 18:40:10|88529.3|88479.3|88528.3|88478.3|88530|88480|88527.6|88477.6|46
1650307220000|2022-04-18 18:40:20|88528.5|88478.5|88528.1|88478.1|88529.2|88479.2|88527.3|88477.3|59
1650307230000|2022-04-18 18:40:30|88528.4|88478.4|88529.2|88479.2|88529.8|88479.8|88527.3|88477.3|55
1650307240000|2022-04-18 18:40:40|88529.3|88479.3|88529.3|88479.3|88533.5|88483.5|88529|88479|64
1650307250000|2022-04-18 18:40:50|88529.9|88479.9|88532|88482|88533.4|88483.4|88529.2|88479.2|61
1650307260000|2022-04-18 18:41:00|88531.7|88481.7|88531.9|88481.9|88532.5|88482.5|88529.1|88479.1|53
1650307270000|2022-04-18 18:41:10|88531.4|88481.4|88543.9|88493.9|88547|88497|88530.2|88480.2|61
1650307280000|2022-04-18 18:41:20|88544|88494|88540.7|88490.7|88544.1|88494.1|88540.1|88490.1|52
1650307290000|2022-04-18 18:41:30|88540.8|88490.8|88541.6|88491.6|88541.7|88491.7|88540.2|88490.2|44
1650307300000|2022-04-18 18:41:40|88541.8|88491.8|88541.9|88491.9|88542.3|88492.3|88541.2|88491.2|36
1650307310000|2022-04-18 18:41:50|88541.8|88491.8|88541.2|88491.2|88542.2|88492.2|88540.7|88490.7|32
1650307320000|2022-04-18 18:42:00|88541.7|88491.7|88541.4|88491.4|88542|88492|88541|88491|39
1650307330000|2022-04-18 18:42:10|88540.6|88490.6|88561.1|88511.1|88568.9|88518.9|88537.8|88487.8|67
1650307340000|2022-04-18 18:42:20|88561.4|88511.4|88562.1|88512.1|88562.1|88512.1|88558.2|88508.2|57
1650307350000|2022-04-18 18:42:30|88562.2|88512.2|88564.8|88514.8|88565.7|88515.7|88562.1|88512.1|41
1650307360000|2022-04-18 18:42:40|88564.7|88514.7|88564.3|88514.3|88565.1|88515.1|88563.9|88513.9|19
1650307370000|2022-04-18 18:42:50|88564.2|88514.2|88564.1|88514.1|88564.6|88514.6|88563.5|88513.5|18
1650307380000|2022-04-18 18:43:00|88564.2|88514.2|88562|88512|88564.2|88514.2|88560.8|88510.8|41
1650307390000|2022-04-18 18:43:10|88561.8|88511.8|88561.4|88511.4|88562.7|88512.7|88561.4|88511.4|21
1650307400000|2022-04-18 18:43:20|88561.5|88511.5|88558.2|88508.2|88561.5|88511.5|88557.4|88507.4|42
1650307410000|2022-04-18 18:43:30|88558.5|88508.5|88558.5|88508.5|88559.3|88509.3|88558.3|88508.3|22
1650307420000|2022-04-18 18:43:40|88558.6|88508.6|88557.7|88507.7|88559.7|88509.7|88551.9|88501.9|49
1650307430000|2022-04-18 18:43:50|88559.1|88509.1|88566.5|88516.5|88567.9|88517.9|88559.1|88509.1|54
1650307440000|2022-04-18 18:44:00|88566.4|88516.4|88569.8|88519.8|88570.1|88520.1|88565.7|88515.7|46
1650307450000|2022-04-18 18:44:10|88569.3|88519.3|88576|88526|88577.2|88527.2|88568.4|88518.4|42
1650307460000|2022-04-18 18:44:20|88576.8|88526.8|88569.4|88519.4|88587.5|88537.5|88569.1|88519.1|47
1650307470000|2022-04-18 18:44:30|88569.6|88519.6|88578.8|88528.8|88582.8|88532.8|88564.2|88514.2|62
1650307480000|2022-04-18 18:44:40|88579.1|88529.1|88580.1|88530.1|88580.1|88530.1|88577.5|88527.5|38
1650307490000|2022-04-18 18:44:50|88580.5|88530.5|88582.1|88532.1|88583.3|88533.3|88579|88529|28
1650307500000|2022-04-18 18:45:00|88581.7|88531.7|88577.6|88527.6|88581.7|88531.7|88577.6|88527.6|39
1650307510000|2022-04-18 18:45:10|88577.8|88527.8|88581.3|88531.3|88582.1|88532.1|88577.4|88527.4|31
1650307520000|2022-04-18 18:45:20|88581.2|88531.2|88592.8|88542.8|88610.7|88560.7|88581.2|88531.2|58
1650307530000|2022-04-18 18:45:30|88592.9|88542.9|88593.7|88543.7|88595.2|88545.2|88592.5|88542.5|49
1650307540000|2022-04-18 18:45:40|88593.9|88543.9|88597.5|88547.5|88597.8|88547.8|88591.3|88541.3|52
1650307550000|2022-04-18 18:45:50|88597.7|88547.7|88599.3|88549.3|88599.6|88549.6|88597.6|88547.6|30
1650307560000|2022-04-18 18:46:00|88599.1|88549.1|88598.9|88548.9|88601.4|88551.4|88597.6|88547.6|40
1650307570000|2022-04-18 18:46:10|88599.2|88549.2|88600.6|88550.6|88602.5|88552.5|88598.8|88548.8|37
1650307580000|2022-04-18 18:46:20|88600.8|88550.8|88599.6|88549.6|88600.8|88550.8|88598.8|88548.8|35
1650307590000|2022-04-18 18:46:30|88599.5|88549.5|88599.7|88549.7|88600.5|88550.5|88598.4|88548.4|31
1650307600000|2022-04-18 18:46:40|88599.8|88549.8|88599.4|88549.4|88600.6|88550.6|88599.3|88549.3|34
1650307610000|2022-04-18 18:46:50|88599.2|88549.2|88599.9|88549.9|88601.2|88551.2|88599.2|88549.2|41
1650307620000|2022-04-18 18:47:00|88600.8|88550.8|88600.4|88550.4|88601|88551|88600.2|88550.2|22
1650307630000|2022-04-18 18:47:10|88600.2|88550.2|88605.2|88555.2|88605.2|88555.2|88600.2|88550.2|34
1650307640000|2022-04-18 18:47:20|88605.3|88555.3|88605.9|88555.9|88606.2|88556.2|88605.3|88555.3|31
1650307650000|2022-04-18 18:47:30|88605.3|88555.3|88605.9|88555.9|88606.2|88556.2|88604.3|88554.3|24
1650307660000|2022-04-18 18:47:40|88606.5|88556.5|88600.8|88550.8|88606.8|88556.8|88600.8|88550.8|38
1650307670000|2022-04-18 18:47:50|88601.7|88551.7|88606|88556|88606|88556|88599|88549|34
1650307680000|2022-04-18 18:48:00|88605.9|88555.9|88604.3|88554.3|88606.7|88556.7|88603.5|88553.5|33
1650307690000|2022-04-18 18:48:10|88603.7|88553.7|88602.9|88552.9|88604.4|88554.4|88602.8|88552.8|28
1650307700000|2022-04-18 18:48:20|88602.7|88552.7|88606.1|88556.1|88607.4|88557.4|88602.7|88552.7|29
1650307710000|2022-04-18 18:48:30|88606|88556|88608.1|88558.1|88609.1|88559.1|88605.6|88555.6|30
1650307720000|2022-04-18 18:48:40|88609|88559|88607.7|88557.7|88609|88559|88607.3|88557.3|27
1650307730000|2022-04-18 18:48:50|88608.1|88558.1|88604|88554|88608.1|88558.1|88603.1|88553.1|31
1650307740000|2022-04-18 18:49:00|88603.2|88553.2|88602.6|88552.6|88603.2|88553.2|88600.6|88550.6|31
1650307750000|2022-04-18 18:49:10|88602.7|88552.7|88602.6|88552.6|88604.3|88554.3|88601.7|88551.7|18
1650307760000|2022-04-18 18:49:20|88602.5|88552.5|88602.3|88552.3|88604|88554|88602.3|88552.3|18
1650307770000|2022-04-18 18:49:30|88602.1|88552.1|88601|88551|88602.8|88552.8|88600.5|88550.5|19
1650307780000|2022-04-18 18:49:40|88600.7|88550.7|88601.1|88551.1|88601.4|88551.4|88599.7|88549.7|21
1650307790000|2022-04-18 18:49:50|88600.5|88550.5|88600.7|88550.7|88601.3|88551.3|88600.1|88550.1|19
1650307800000|2022-04-18 18:50:00|88600.1|88550.1|88604.4|88554.4|88605.3|88555.3|88600.1|88550.1|24
1650307810000|2022-04-18 18:50:10|88604.3|88554.3|88604.5|88554.5|88606.3|88556.3|88604.2|88554.2|29
1650307820000|2022-04-18 18:50:20|88604.4|88554.4|88604.5|88554.5|88604.5|88554.5|88603.3|88553.3|24
1650307830000|2022-04-18 18:50:30|88604.4|88554.4|88602.5|88552.5|88604.7|88554.7|88602.3|88552.3|27
1650307840000|2022-04-18 18:50:40|88603.6|88553.6|88599.5|88549.5|88603.6|88553.6|88596.2|88546.2|32
1650307850000|2022-04-18 18:50:50|88597.4|88547.4|88599.1|88549.1|88602.6|88552.6|88596.8|88546.8|27
1650307860000|2022-04-18 18:51:00|88599|88549|88598.3|88548.3|88599.3|88549.3|88596|88546|35
1650307870000|2022-04-18 18:51:10|88598.4|88548.4|88599.1|88549.1|88600.3|88550.3|88597.7|88547.7|32
1650307880000|2022-04-18 18:51:20|88598.8|88548.8|88600|88550|88601|88551|88598.6|88548.6|31
1650307890000|2022-04-18 18:51:30|88600.1|88550.1|88601.5|88551.5|88601.8|88551.8|88599.9|88549.9|23
1650307900000|2022-04-18 18:51:40|88601.2|88551.2|88603|88553|88603.6|88553.6|88601.1|88551.1|21
1650307910000|2022-04-18 18:51:50|88602.9|88552.9|88603.2|88553.2|88603.7|88553.7|88602.4|88552.4|16
1650307920000|2022-04-18 18:52:00|88603|88553|88600.9|88550.9|88603|88553|88600.6|88550.6|17
1650307930000|2022-04-18 18:52:10|88601.3|88551.3|88601.4|88551.4|88602.1|88552.1|88600.6|88550.6|27
1650307940000|2022-04-18 18:52:20|88601.1|88551.1|88605.3|88555.3|88609.6|88559.6|88601.1|88551.1|46
1650307950000|2022-04-18 18:52:30|88605.7|88555.7|88603.2|88553.2|88607.8|88557.8|88603.1|88553.1|51
1650307960000|2022-04-18 18:52:40|88603.1|88553.1|88606.2|88556.2|88606.5|88556.5|88602|88552|44
1650307970000|2022-04-18 18:52:50|88606|88556|88604.5|88554.5|88607.1|88557.1|88604.5|88554.5|31
1650307980000|2022-04-18 18:53:00|88607.5|88557.5|88605.7|88555.7|88607.8|88557.8|88601.5|88551.5|53
1650307990000|2022-04-18 18:53:10|88605.5|88555.5|88605.5|88555.5|88605.9|88555.9|88604.7|88554.7|32
1650308000000|2022-04-18 18:53:20|88605.2|88555.2|88606.7|88556.7|88607|88557|88605.1|88555.1|24
1650308010000|2022-04-18 18:53:30|88605.8|88555.8|88605|88555|88606|88556|88604.6|88554.6|32
1650308020000|2022-04-18 18:53:40|88605.2|88555.2|88605.5|88555.5|88607|88557|88605.2|88555.2|21
1650308030000|2022-04-18 18:53:50|88605.4|88555.4|88604.2|88554.2|88605.5|88555.5|88601.9|88551.9|38
1650308040000|2022-04-18 18:54:00|88603.9|88553.9|88603.7|88553.7|88604.8|88554.8|88603.1|88553.1|33
1650308050000|2022-04-18 18:54:10|88604|88554|88604.1|88554.1|88604.8|88554.8|88603.5|88553.5|38
1650308060000|2022-04-18 18:54:20|88603.9|88553.9|88603.8|88553.8|88604.3|88554.3|88602.9|88552.9|25
1650308070000|2022-04-18 18:54:30|88604|88554|88603.2|88553.2|88604|88554|88602.6|88552.6|35
1650308080000|2022-04-18 18:54:40|88603.4|88553.4|88603.6|88553.6|88603.9|88553.9|88603.2|88553.2|13
1650308090000|2022-04-18 18:54:50|88603.7|88553.7|88602.9|88552.9|88603.8|88553.8|88602.2|88552.2|33
1650308100000|2022-04-18 18:55:00|88604.5|88554.5|88602.8|88552.8|88604.5|88554.5|88602.5|88552.5|35
1650308110000|2022-04-18 18:55:10|88602.5|88552.5|88604.2|88554.2|88605.1|88555.1|88602.3|88552.3|31
1650308120000|2022-04-18 18:55:20|88603.9|88553.9|88611.5|88561.5|88611.5|88561.5|88603.7|88553.7|18
1650308130000|2022-04-18 18:55:30|88611.6|88561.6|88620.6|88570.6|88622.5|88572.5|88610.8|88560.8|49
1650308140000|2022-04-18 18:55:40|88620.5|88570.5|88620.1|88570.1|88621.8|88571.8|88619.7|88569.7|32
1650308150000|2022-04-18 18:55:50|88620.2|88570.2|88621.4|88571.4|88622|88572|88620.1|88570.1|25
1650308160000|2022-04-18 18:56:00|88621.5|88571.5|88614.7|88564.7|88621.7|88571.7|88613.8|88563.8|30
1650308170000|2022-04-18 18:56:10|88615|88565|88620.7|88570.7|88623.4|88573.4|88614.6|88564.6|52
1650308180000|2022-04-18 18:56:20|88620.5|88570.5|88622.7|88572.7|88625|88575|88620|88570|45
1650308190000|2022-04-18 18:56:30|88622.8|88572.8|88618.5|88568.5|88622.8|88572.8|88618.5|88568.5|33
1650308200000|2022-04-18 18:56:40|88618.3|88568.3|88620.1|88570.1|88620.1|88570.1|88618.2|88568.2|18
1650308210000|2022-04-18 18:56:50|88620.2|88570.2|88617.6|88567.6|88620.2|88570.2|88616.3|88566.3|34
1650308220000|2022-04-18 18:57:00|88617.5|88567.5|88619.6|88569.6|88620.1|88570.1|88617.2|88567.2|35
1650308230000|2022-04-18 18:57:10|88619.7|88569.7|88619.3|88569.3|88620.4|88570.4|88619.1|88569.1|42
1650308240000|2022-04-18 18:57:20|88618.1|88568.1|88619.9|88569.9|88621.3|88571.3|88617.9|88567.9|31
1650308250000|2022-04-18 18:57:30|88619.8|88569.8|88620.5|88570.5|88620.5|88570.5|88618.9|88568.9|20
1650308260000|2022-04-18 18:57:40|88619.9|88569.9|88619.2|88569.2|88620|88570|88619.2|88569.2|24
1650308270000|2022-04-18 18:57:50|88619.1|88569.1|88618|88568|88619.5|88569.5|88617.9|88567.9|18
1650308280000|2022-04-18 18:58:00|88617.9|88567.9|88618|88568|88618.4|88568.4|88617.7|88567.7|13
1650308290000|2022-04-18 18:58:10|88617.8|88567.8|88575.4|88525.4|88619.4|88569.4|88564.1|88514.1|60
1650308300000|2022-04-18 18:58:20|88575|88525|88580.2|88530.2|88584|88534|88575|88525|60
1650308310000|2022-04-18 18:58:30|88580.4|88530.4|88580.3|88530.3|88581.5|88531.5|88580.2|88530.2|37
1650308320000|2022-04-18 18:58:40|88580.5|88530.5|88581.3|88531.3|88582|88532|88578.3|88528.3|32
1650308330000|2022-04-18 18:58:50|88581.9|88531.9|88577.1|88527.1|88582.2|88532.2|88577.1|88527.1|42
1650308340000|2022-04-18 18:59:00|88577.4|88527.4|88578.1|88528.1|88579.9|88529.9|88575.1|88525.1|56
1650308350000|2022-04-18 18:59:10|88578.8|88528.8|88584.6|88534.6|88585.5|88535.5|88578.2|88528.2|46
1650308360000|2022-04-18 18:59:20|88584.5|88534.5|88584.7|88534.7|88585.9|88535.9|88584|88534|41
1650308370000|2022-04-18 18:59:30|88584.5|88534.5|88584|88534|88587.5|88537.5|88583.1|88533.1|49
1650308380000|2022-04-18 18:59:40|88583.7|88533.7|88587.9|88537.9|88588.1|88538.1|88583.4|88533.4|43
1650308390000|2022-04-18 18:59:50|88588|88538|88587.1|88537.1|88588.2|88538.2|88586.7|88536.7|47
1650308400000|2022-04-18 19:00:00|88586.9|88536.9|88595.1|88545.1|88596.3|88546.3|88586.9|88536.9|43
1650308410000|2022-04-18 19:00:10|88595.2|88545.2|88593.7|88543.7|88595.5|88545.5|88589.6|88539.6|48
1650308420000|2022-04-18 19:00:20|88593.8|88543.8|88594.6|88544.6|88594.6|88544.6|88593.1|88543.1|29
1650308430000|2022-04-18 19:00:30|88594.7|88544.7|88603.3|88553.3|88603.3|88553.3|88594.2|88544.2|46
1650308440000|2022-04-18 19:00:40|88603.4|88553.4|88608.2|88558.2|88609.7|88559.7|88602.4|88552.4|43
1650308450000|2022-04-18 19:00:50|88608.6|88558.6|88608.1|88558.1|88609.5|88559.5|88607.5|88557.5|43
1650308460000|2022-04-18 19:01:00|88608.2|88558.2|88607.2|88557.2|88608.2|88558.2|88607.2|88557.2|32
1650308470000|2022-04-18 19:01:10|88607|88557|88607.7|88557.7|88608.6|88558.6|88606|88556|27
1650308480000|2022-04-18 19:01:20|88607.6|88557.6|88607.2|88557.2|88608.2|88558.2|88606.3|88556.3|34
1650308490000|2022-04-18 19:01:30|88607.4|88557.4|88608.1|88558.1|88608.1|88558.1|88607.2|88557.2|27
1650308500000|2022-04-18 19:01:40|88608|88558|88612.9|88562.9|88612.9|88562.9|88607.4|88557.4|38
1650308510000|2022-04-18 19:01:50|88613|88563|88616.8|88566.8|88617.5|88567.5|88612.5|88562.5|37
1650308520000|2022-04-18 19:02:00|88616.7|88566.7|88616.8|88566.8|88617.2|88567.2|88615.8|88565.8|47
1650308530000|2022-04-18 19:02:10|88616.4|88566.4|88619.9|88569.9|88621.5|88571.5|88616.4|88566.4|39
1650308540000|2022-04-18 19:02:20|88620.1|88570.1|88615.6|88565.6|88620.4|88570.4|88615.4|88565.4|42
1650308550000|2022-04-18 19:02:30|88615.4|88565.4|88616.1|88566.1|88617.7|88567.7|88615.1|88565.1|38
1650308560000|2022-04-18 19:02:40|88615.6|88565.6|88616.4|88566.4|88616.5|88566.5|88614.8|88564.8|27
1650308570000|2022-04-18 19:02:50|88616.5|88566.5|88616.2|88566.2|88617.4|88567.4|88615.3|88565.3|33
1650308580000|2022-04-18 19:03:00|88615.9|88565.9|88617.7|88567.7|88617.7|88567.7|88615.6|88565.6|29
1650308590000|2022-04-18 19:03:10|88617.6|88567.6|88617.8|88567.8|88620.1|88570.1|88616.8|88566.8|42
1650308600000|2022-04-18 19:03:20|88617.4|88567.4|88617.7|88567.7|88618.5|88568.5|88617.3|88567.3|44
1650308610000|2022-04-18 19:03:30|88618|88568|88618.2|88568.2|88618.5|88568.5|88617.2|88567.2|32
1650308620000|2022-04-18 19:03:40|88617.7|88567.7|88616.2|88566.2|88618|88568|88615.5|88565.5|44
1650308630000|2022-04-18 19:03:50|88616|88566|88613.9|88563.9|88617.2|88567.2|88613.9|88563.9|45
1650308640000|2022-04-18 19:04:00|88614.3|88564.3|88618.5|88568.5|88619|88569|88613.6|88563.6|39
1650308650000|2022-04-18 19:04:10|88618.7|88568.7|88619.8|88569.8|88619.8|88569.8|88618|88568|32
1650308660000|2022-04-18 19:04:20|88620.2|88570.2|88626.3|88576.3|88626.3|88576.3|88620.2|88570.2|43
1650308670000|2022-04-18 19:04:30|88626.5|88576.5|88625.4|88575.4|88629.1|88579.1|88622.1|88572.1|52
1650308680000|2022-04-18 19:04:40|88625.5|88575.5|88632.9|88582.9|88633.8|88583.8|88625|88575|56
1650308690000|2022-04-18 19:04:50|88633.3|88583.3|88634|88584|88635.9|88585.9|88632|88582|45
1650308700000|2022-04-18 19:05:00|88634.2|88584.2|88635.4|88585.4|88635.9|88585.9|88633.6|88583.6|28
1650308710000|2022-04-18 19:05:10|88635.2|88585.2|88623.5|88573.5|88635.3|88585.3|88623.5|88573.5|64
1650308720000|2022-04-18 19:05:20|88623.9|88573.9|88617.9|88567.9|88627.8|88577.8|88617.9|88567.9|50
1650308730000|2022-04-18 19:05:30|88617.8|88567.8|88618.5|88568.5|88620.6|88570.6|88616.3|88566.3|49
1650308740000|2022-04-18 19:05:40|88618.8|88568.8|88620|88570|88620.9|88570.9|88618.3|88568.3|48
1650308750000|2022-04-18 19:05:50|88620.1|88570.1|88621.1|88571.1|88622.2|88572.2|88619.5|88569.5|40
1650308760000|2022-04-18 19:06:00|88621|88571|88618.5|88568.5|88621.4|88571.4|88615.2|88565.2|48
1650308770000|2022-04-18 19:06:10|88618.8|88568.8|88619.6|88569.6|88620.4|88570.4|88618.8|88568.8|33
1650308780000|2022-04-18 19:06:20|88619.4|88569.4|88620.3|88570.3|88620.5|88570.5|88619.1|88569.1|27
1650308790000|2022-04-18 19:06:30|88620|88570|88621.3|88571.3|88623.7|88573.7|88620|88570|41
1650308800000|2022-04-18 19:06:40|88620.9|88570.9|88620.2|88570.2|88620.9|88570.9|88619.5|88569.5|23
1650308810000|2022-04-18 19:06:50|88619.8|88569.8|88618.9|88568.9|88620.5|88570.5|88618.7|88568.7|25
1650308820000|2022-04-18 19:07:00|88618.8|88568.8|88621.6|88571.6|88621.6|88571.6|88617.8|88567.8|31
1650308830000|2022-04-18 19:07:10|88621|88571|88621.5|88571.5|88622.7|88572.7|88617.2|88567.2|34
1650308840000|2022-04-18 19:07:20|88621.1|88571.1|88616.9|88566.9|88622.1|88572.1|88616.3|88566.3|36
1650308850000|2022-04-18 19:07:30|88616.4|88566.4|88616.2|88566.2|88618.3|88568.3|88615.7|88565.7|32
1650308860000|2022-04-18 19:07:40|88615.9|88565.9|88618.6|88568.6|88618.7|88568.7|88615.4|88565.4|25
1650308870000|2022-04-18 19:07:50|88619|88569|88618.7|88568.7|88620.2|88570.2|88618.7|88568.7|31
1650308880000|2022-04-18 19:08:00|88618.8|88568.8|88620.5|88570.5|88620.5|88570.5|88617.1|88567.1|41
1650308890000|2022-04-18 19:08:10|88620.2|88570.2|88635.5|88585.5|88636.8|88586.8|88619.5|88569.5|50
1650308900000|2022-04-18 19:08:20|88635.2|88585.2|88627.6|88577.6|88635.9|88585.9|88625.4|88575.4|43
1650308910000|2022-04-18 19:08:30|88626.6|88576.6|88630|88580|88630|88580|88625.2|88575.2|49
1650308920000|2022-04-18 19:08:40|88630.1|88580.1|88636.2|88586.2|88636.2|88586.2|88627|88577|45
1650308930000|2022-04-18 19:08:50|88636.3|88586.3|88639.6|88589.6|88639.6|88589.6|88636.3|88586.3|43
1650308940000|2022-04-18 19:09:00|88639.3|88589.3|88643.7|88593.7|88655.4|88605.4|88637.6|88587.6|54
1650308950000|2022-04-18 19:09:10|88643.9|88593.9|88642|88592|88644|88594|88641.5|88591.5|42
1650308960000|2022-04-18 19:09:20|88642.3|88592.3|88653.2|88603.2|88653.3|88603.3|88642.3|88592.3|41
1650308970000|2022-04-18 19:09:30|88653.3|88603.3|88650.7|88600.7|88653.3|88603.3|88648.8|88598.8|38
1650308980000|2022-04-18 19:09:40|88651.2|88601.2|88645.9|88595.9|88651.6|88601.6|88645.7|88595.7|43
1650308990000|2022-04-18 19:09:50|88645.4|88595.4|88646.6|88596.6|88647.4|88597.4|88645.4|88595.4|30
1650309000000|2022-04-18 19:10:00|88646.9|88596.9|88651|88601|88651|88601|88646|88596|41
1650309010000|2022-04-18 19:10:10|88651.8|88601.8|88653.3|88603.3|88653.8|88603.8|88648.4|88598.4|55
1650309020000|2022-04-18 19:10:20|88653.4|88603.4|88647.7|88597.7|88653.4|88603.4|88646.6|88596.6|42
1650309030000|2022-04-18 19:10:30|88647.6|88597.6|88648.4|88598.4|88648.7|88598.7|88646.5|88596.5|29
1650309040000|2022-04-18 19:10:40|88648.3|88598.3|88649.3|88599.3|88649.7|88599.7|88648.1|88598.1|37
1650309050000|2022-04-18 19:10:50|88649.5|88599.5|88647.7|88597.7|88649.5|88599.5|88646|88596|52
1650309060000|2022-04-18 19:11:00|88647.8|88597.8|88648.9|88598.9|88649.6|88599.6|88647.8|88597.8|38
1650309070000|2022-04-18 19:11:10|88650.3|88600.3|88652.7|88602.7|88655.5|88605.5|88650.3|88600.3|49
1650309080000|2022-04-18 19:11:20|88652.9|88602.9|88659.2|88609.2|88659.5|88609.5|88652.9|88602.9|50
1650309090000|2022-04-18 19:11:30|88657.8|88607.8|88659.1|88609.1|88661.2|88611.2|88657.8|88607.8|27
1650309100000|2022-04-18 19:11:40|88659.5|88609.5|88661|88611|88661.2|88611.2|88659|88609|31
1650309110000|2022-04-18 19:11:50|88661.1|88611.1|88660.9|88610.9|88661.3|88611.3|88660.7|88610.7|9
1650309120000|2022-04-18 19:12:00|88661.1|88611.1|88661.3|88611.3|88661.9|88611.9|88660.2|88610.2|29
1650309130000|2022-04-18 19:12:10|88661.2|88611.2|88659.7|88609.7|88666|88616|88659.5|88609.5|34
1650309140000|2022-04-18 19:12:20|88659.5|88609.5|88661|88611|88661.4|88611.4|88659.3|88609.3|20
1650309150000|2022-04-18 19:12:30|88660.8|88610.8|88660.1|88610.1|88661|88611|88659.4|88609.4|24
1650309160000|2022-04-18 19:12:40|88660|88610|88659.3|88609.3|88660.6|88610.6|88658.9|88608.9|20
1650309170000|2022-04-18 19:12:50|88659.5|88609.5|88657.3|88607.3|88659.5|88609.5|88657.1|88607.1|41
1650309180000|2022-04-18 19:13:00|88657.2|88607.2|88662.1|88612.1|88662.1|88612.1|88657.2|88607.2|28
1650309190000|2022-04-18 19:13:10|88661.9|88611.9|88665.3|88615.3|88665.3|88615.3|88661.9|88611.9|29
1650309200000|2022-04-18 19:13:20|88665.2|88615.2|88664.5|88614.5|88666.6|88616.6|88664.4|88614.4|31
1650309210000|2022-04-18 19:13:30|88664.4|88614.4|88661|88611|88665|88615|88660.8|88610.8|19
1650309220000|2022-04-18 19:13:40|88660.9|88610.9|88659.7|88609.7|88661.2|88611.2|88659.7|88609.7|21
1650309230000|2022-04-18 19:13:50|88659.9|88609.9|88659.9|88609.9|88660.1|88610.1|88658.7|88608.7|25
1650309240000|2022-04-18 19:14:00|88660|88610|88660.8|88610.8|88664.8|88614.8|88660|88610|34
1650309250000|2022-04-18 19:14:10|88661|88611|88662.5|88612.5|88662.8|88612.8|88660.8|88610.8|24
1650309260000|2022-04-18 19:14:20|88662.4|88612.4|88661.4|88611.4|88663|88613|88660.3|88610.3|40
1650309270000|2022-04-18 19:14:30|88661.1|88611.1|88663|88613|88663|88613|88659.6|88609.6|39
1650309280000|2022-04-18 19:14:40|88662.6|88612.6|88660.5|88610.5|88663.5|88613.5|88656.4|88606.4|38
1650309290000|2022-04-18 19:14:50|88660.3|88610.3|88655.1|88605.1|88661.4|88611.4|88651.7|88601.7|47
1650309300000|2022-04-18 19:15:00|88655.2|88605.2|88656.6|88606.6|88659.8|88609.8|88653.1|88603.1|47
1650309310000|2022-04-18 19:15:10|88657.8|88607.8|88653.2|88603.2|88658.2|88608.2|88650.2|88600.2|46
1650309320000|2022-04-18 19:15:20|88652.9|88602.9|88654.1|88604.1|88655.2|88605.2|88650.7|88600.7|38
1650309330000|2022-04-18 19:15:30|88653.8|88603.8|88661.4|88611.4|88661.4|88611.4|88653.6|88603.6|44
1650309340000|2022-04-18 19:15:40|88661.3|88611.3|88659.7|88609.7|88661.3|88611.3|88659|88609|23
1650309350000|2022-04-18 19:15:50|88660|88610|88659.1|88609.1|88660|88610|88656.3|88606.3|44
1650309360000|2022-04-18 19:16:00|88659|88609|88657.6|88607.6|88659.1|88609.1|88657.3|88607.3|29
1650309370000|2022-04-18 19:16:10|88657.5|88607.5|88657.8|88607.8|88658|88608|88657.5|88607.5|18
1650309380000|2022-04-18 19:16:20|88657.7|88607.7|88666.9|88616.9|88669.3|88619.3|88657.7|88607.7|36
1650309390000|2022-04-18 19:16:30|88666.3|88616.3|88663.4|88613.4|88666.8|88616.8|88663.4|88613.4|27
1650309400000|2022-04-18 19:16:40|88663.1|88613.1|88665.9|88615.9|88666.3|88616.3|88663.1|88613.1|23
1650309410000|2022-04-18 19:16:50|88666|88616|88667|88617|88667|88617|88665.6|88615.6|30
1650309420000|2022-04-18 19:17:00|88667.1|88617.1|88666.2|88616.2|88668.7|88618.7|88666|88616|33
1650309430000|2022-04-18 19:17:10|88665.7|88615.7|88665.9|88615.9|88666.2|88616.2|88665.2|88615.2|23
1650309440000|2022-04-18 19:17:20|88666|88616|88666.1|88616.1|88666.5|88616.5|88665.2|88615.2|26
1650309450000|2022-04-18 19:17:30|88666.2|88616.2|88670|88620|88670.1|88620.1|88666.2|88616.2|27
1650309460000|2022-04-18 19:17:40|88669.9|88619.9|88668.7|88618.7|88669.9|88619.9|88667.4|88617.4|36
1650309470000|2022-04-18 19:17:50|88668.9|88618.9|88666.6|88616.6|88669.6|88619.6|88665.6|88615.6|43
1650309480000|2022-04-18 19:18:00|88666.4|88616.4|88673.2|88623.2|88673.2|88623.2|88665.9|88615.9|49
1650309490000|2022-04-18 19:18:10|88673.4|88623.4|88674.5|88624.5|88674.5|88624.5|88671.6|88621.6|45
1650309500000|2022-04-18 19:18:20|88674.2|88624.2|88672.6|88622.6|88674.2|88624.2|88671.9|88621.9|28
1650309510000|2022-04-18 19:18:30|88672.7|88622.7|88672.9|88622.9|88673.6|88623.6|88672.1|88622.1|27
1650309520000|2022-04-18 19:18:40|88672.2|88622.2|88676.2|88626.2|88677.4|88627.4|88671.8|88621.8|31
1650309530000|2022-04-18 19:18:50|88677.8|88627.8|88664.8|88614.8|88679.9|88629.9|88660.6|88610.6|63
1650309540000|2022-04-18 19:19:00|88664.9|88614.9|88664.7|88614.7|88665.8|88615.8|88662.7|88612.7|33
1650309550000|2022-04-18 19:19:10|88664.6|88614.6|88665.3|88615.3|88665.6|88615.6|88664.5|88614.5|27
1650309560000|2022-04-18 19:19:20|88664.8|88614.8|88666.2|88616.2|88666.2|88616.2|88664.6|88614.6|25
1650309570000|2022-04-18 19:19:30|88666|88616|88665.7|88615.7|88669.8|88619.8|88664.2|88614.2|38
1650309580000|2022-04-18 19:19:40|88664.9|88614.9|88670|88620|88670|88620|88664.9|88614.9|42
1650309590000|2022-04-18 19:19:50|88668.7|88618.7|88671.9|88621.9|88671.9|88621.9|88667.1|88617.1|47
1650309600000|2022-04-18 19:20:00|88671.5|88621.5|88672.4|88622.4|88672.8|88622.8|88671.1|88621.1|33
1650309610000|2022-04-18 19:20:10|88672.5|88622.5|88673.2|88623.2|88673.2|88623.2|88670.5|88620.5|30
1650309620000|2022-04-18 19:20:20|88673.3|88623.3|88673|88623|88673.9|88623.9|88671.9|88621.9|31
1650309630000|2022-04-18 19:20:30|88673.3|88623.3|88673.5|88623.5|88674.2|88624.2|88671.8|88621.8|33
1650309640000|2022-04-18 19:20:40|88672.8|88622.8|88669.5|88619.5|88674.3|88624.3|88669|88619|35
1650309650000|2022-04-18 19:20:50|88669.8|88619.8|88669.7|88619.7|88670.3|88620.3|88669|88619|23
1650309660000|2022-04-18 19:21:00|88669.1|88619.1|88667.4|88617.4|88669.1|88619.1|88667.2|88617.2|26
1650309670000|2022-04-18 19:21:10|88667.3|88617.3|88678|88628|88679.1|88629.1|88667.3|88617.3|30
1650309680000|2022-04-18 19:21:20|88678.2|88628.2|88677.1|88627.1|88678.7|88628.7|88676.3|88626.3|34
1650309690000|2022-04-18 19:21:30|88676.8|88626.8|88677.3|88627.3|88677.6|88627.6|88676.2|88626.2|25
1650309700000|2022-04-18 19:21:40|88677.1|88627.1|88680.4|88630.4|88681.7|88631.7|88677.1|88627.1|37
1650309710000|2022-04-18 19:21:50|88680.2|88630.2|88672.7|88622.7|88680.3|88630.3|88671.7|88621.7|56
1650309720000|2022-04-18 19:22:00|88673.2|88623.2|88673.2|88623.2|88674.8|88624.8|88672.1|88622.1|41
1650309730000|2022-04-18 19:22:10|88672.2|88622.2|88647.5|88597.5|88674.5|88624.5|88646.2|88596.2|58
1650309740000|2022-04-18 19:22:20|88648.3|88598.3|88651.7|88601.7|88653|88603|88646.6|88596.6|60
1650309750000|2022-04-18 19:22:30|88651.6|88601.6|88653.6|88603.6|88654.9|88604.9|88651.6|88601.6|47
1650309760000|2022-04-18 19:22:40|88653.5|88603.5|88658|88608|88659.5|88609.5|88650.8|88600.8|56
1650309770000|2022-04-18 19:22:50|88658.5|88608.5|88655.4|88605.4|88659.4|88609.4|88655.4|88605.4|65
1650309780000|2022-04-18 19:23:00|88655.3|88605.3|88654.9|88604.9|88657.9|88607.9|88654.1|88604.1|49
1650309790000|2022-04-18 19:23:10|88655.7|88605.7|88654.2|88604.2|88658|88608|88652.1|88602.1|54
1650309800000|2022-04-18 19:23:20|88656.1|88606.1|88657.8|88607.8|88657.9|88607.9|88655.7|88605.7|34
1650309810000|2022-04-18 19:23:30|88657.7|88607.7|88660.7|88610.7|88668.1|88618.1|88657.7|88607.7|60
1650309820000|2022-04-18 19:23:40|88659.6|88609.6|88663.3|88613.3|88665|88615|88659.6|88609.6|48
1650309830000|2022-04-18 19:23:50|88663.2|88613.2|88661.2|88611.2|88663.8|88613.8|88660.5|88610.5|34
1650309840000|2022-04-18 19:24:00|88660.9|88610.9|88661.6|88611.6|88662.1|88612.1|88660.3|88610.3|25
1650309850000|2022-04-18 19:24:10|88661.8|88611.8|88663.6|88613.6|88664.5|88614.5|88661.1|88611.1|30
1650309860000|2022-04-18 19:24:20|88663.8|88613.8|88660.5|88610.5|88663.9|88613.9|88660.2|88610.2|38
1650309870000|2022-04-18 19:24:30|88659.2|88609.2|88637.4|88587.4|88659.2|88609.2|88635.9|88585.9|61
1650309880000|2022-04-18 19:24:40|88636.4|88586.4|88636.9|88586.9|88640.8|88590.8|88636.3|88586.3|42
1650309890000|2022-04-18 19:24:50|88636.5|88586.5|88635.7|88585.7|88636.9|88586.9|88634.3|88584.3|39
1650309900000|2022-04-18 19:25:00|88635.3|88585.3|88638.7|88588.7|88643.9|88593.9|88635.3|88585.3|63
1650309910000|2022-04-18 19:25:10|88638.8|88588.8|88636.3|88586.3|88639.5|88589.5|88636.3|88586.3|34
1650309920000|2022-04-18 19:25:20|88636.7|88586.7|88636.5|88586.5|88637|88587|88635.9|88585.9|26
1650309930000|2022-04-18 19:25:30|88636|88586|88637.3|88587.3|88637.3|88587.3|88635.5|88585.5|20
1650309940000|2022-04-18 19:25:40|88637.2|88587.2|88638.4|88588.4|88639.3|88589.3|88637.2|88587.2|13
1650309950000|2022-04-18 19:25:50|88638.5|88588.5|88635.7|88585.7|88639.1|88589.1|88634.6|88584.6|26
1650309960000|2022-04-18 19:26:00|88636|88586|88640.6|88590.6|88642.1|88592.1|88636|88586|44
1650309970000|2022-04-18 19:26:10|88641|88591|88637.4|88587.4|88642.1|88592.1|88637.4|88587.4|38
1650309980000|2022-04-18 19:26:20|88637.2|88587.2|88640.3|88590.3|88640.5|88590.5|88635.9|88585.9|40
1650309990000|2022-04-18 19:26:30|88640.4|88590.4|88644.4|88594.4|88644.7|88594.7|88639.8|88589.8|22
1650310000000|2022-04-18 19:26:40|88644.3|88594.3|88645.7|88595.7|88646.6|88596.6|88643.3|88593.3|32
1650310010000|2022-04-18 19:26:50|88646|88596|88652.6|88602.6|88652.8|88602.8|88645.8|88595.8|28
1650310020000|2022-04-18 19:27:00|88652.3|88602.3|88652|88602|88654.1|88604.1|88651.6|88601.6|39
1650310030000|2022-04-18 19:27:10|88652.3|88602.3|88655.9|88605.9|88656.9|88606.9|88649.2|88599.2|31
1650310040000|2022-04-18 19:27:20|88655.6|88605.6|88658.7|88608.7|88658.7|88608.7|88654.6|88604.6|31
1650310050000|2022-04-18 19:27:30|88659|88609|88655.3|88605.3|88659|88609|88655.3|88605.3|31
1650310060000|2022-04-18 19:27:40|88655.4|88605.4|88653.8|88603.8|88657.2|88607.2|88653.8|88603.8|25
1650310070000|2022-04-18 19:27:50|88653.9|88603.9|88655.7|88605.7|88656.5|88606.5|88653.9|88603.9|26
1650310080000|2022-04-18 19:28:00|88655.8|88605.8|88658.5|88608.5|88658.6|88608.6|88654.5|88604.5|44
1650310090000|2022-04-18 19:28:10|88658.8|88608.8|88657.1|88607.1|88659.6|88609.6|88656.1|88606.1|40
1650310100000|2022-04-18 19:28:20|88657.4|88607.4|88661.4|88611.4|88665.5|88615.5|88653|88603|43
1650310110000|2022-04-18 19:28:30|88661.5|88611.5|88664|88614|88665.5|88615.5|88661.5|88611.5|32
1650310120000|2022-04-18 19:28:40|88663.9|88613.9|88663.8|88613.8|88668.7|88618.7|88663.4|88613.4|48
1650310130000|2022-04-18 19:28:50|88664.3|88614.3|88659.3|88609.3|88664.3|88614.3|88658.5|88608.5|33
1650310140000|2022-04-18 19:29:00|88659.6|88609.6|88662.6|88612.6|88662.6|88612.6|88659.2|88609.2|26
1650310150000|2022-04-18 19:29:10|88662.4|88612.4|88659.5|88609.5|88662.4|88612.4|88657.7|88607.7|43
1650310160000|2022-04-18 19:29:20|88658.8|88608.8|88665.3|88615.3|88667.2|88617.2|88658.6|88608.6|53
1650310170000|2022-04-18 19:29:30|88665.7|88615.7|88664.6|88614.6|88666.5|88616.5|88663.6|88613.6|47
1650310180000|2022-04-18 19:29:40|88664.7|88614.7|88665|88615|88665|88615|88664.1|88614.1|16
1650310190000|2022-04-18 19:29:50|88664.8|88614.8|88664.7|88614.7|88665.3|88615.3|88663.7|88613.7|25
1650310200000|2022-04-18 19:30:00|88665.1|88615.1|88667.7|88617.7|88668|88618|88663.9|88613.9|48
1650310210000|2022-04-18 19:30:10|88667.6|88617.6|88671|88621|88671.4|88621.4|88667.6|88617.6|60
1650310220000|2022-04-18 19:30:20|88670.1|88620.1|88672.1|88622.1|88676.4|88626.4|88670.1|88620.1|56
1650310230000|2022-04-18 19:30:30|88671.8|88621.8|88671|88621|88672.7|88622.7|88670.7|88620.7|39
1650310240000|2022-04-18 19:30:40|88671.5|88621.5|88672.5|88622.5|88672.7|88622.7|88671|88621|33
1650310250000|2022-04-18 19:30:50|88672.4|88622.4|88670.5|88620.5|88672.9|88622.9|88669.4|88619.4|52
1650310260000|2022-04-18 19:31:00|88670.1|88620.1|88672.4|88622.4|88672.7|88622.7|88669.7|88619.7|38
1650310270000|2022-04-18 19:31:10|88672.7|88622.7|88668.9|88618.9|88672.7|88622.7|88668.3|88618.3|36
1650310280000|2022-04-18 19:31:20|88668.6|88618.6|88663.5|88613.5|88671|88621|88663.5|88613.5|59
1650310290000|2022-04-18 19:31:30|88663.8|88613.8|88665.1|88615.1|88669.8|88619.8|88663.6|88613.6|47
1650310300000|2022-04-18 19:31:40|88664.6|88614.6|88665.3|88615.3|88666.4|88616.4|88664.4|88614.4|40
1650310310000|2022-04-18 19:31:50|88664.8|88614.8|88656.6|88606.6|88665.4|88615.4|88653.9|88603.9|54
1650310320000|2022-04-18 19:32:00|88656.4|88606.4|88656|88606|88658.3|88608.3|88652.4|88602.4|41
1650310330000|2022-04-18 19:32:10|88655.9|88605.9|88651.8|88601.8|88656.2|88606.2|88642.9|88592.9|60
1650310340000|2022-04-18 19:32:20|88651.9|88601.9|88659.6|88609.6|88663.9|88613.9|88651.4|88601.4|57
1650310350000|2022-04-18 19:32:30|88659.4|88609.4|88649.4|88599.4|88659.9|88609.9|88648.6|88598.6|53
1650310360000|2022-04-18 19:32:40|88649|88599|88654.6|88604.6|88655|88605|88648.8|88598.8|36
1650310370000|2022-04-18 19:32:50|88654.9|88604.9|88656.2|88606.2|88657.4|88607.4|88653.9|88603.9|39
1650310380000|2022-04-18 19:33:00|88656.3|88606.3|88657.4|88607.4|88660.1|88610.1|88656.3|88606.3|49
1650310390000|2022-04-18 19:33:10|88657.3|88607.3|88659.5|88609.5|88660.8|88610.8|88656.9|88606.9|33
1650310400000|2022-04-18 19:33:20|88658.6|88608.6|88656.8|88606.8|88659.6|88609.6|88656.7|88606.7|25
1650310410000|2022-04-18 19:33:30|88656.9|88606.9|88658.7|88608.7|88658.7|88608.7|88656.7|88606.7|18
1650310420000|2022-04-18 19:33:40|88658.9|88608.9|88660.1|88610.1|88660.7|88610.7|88658.8|88608.8|14
1650310430000|2022-04-18 19:33:50|88660.3|88610.3|88658|88608|88660.8|88610.8|88656.2|88606.2|26
1650310440000|2022-04-18 19:34:00|88658.2|88608.2|88658.6|88608.6|88658.8|88608.8|88657.6|88607.6|28
1650310450000|2022-04-18 19:34:10|88658.5|88608.5|88658.7|88608.7|88660.5|88610.5|88657.5|88607.5|33
1650310460000|2022-04-18 19:34:20|88658.6|88608.6|88661.1|88611.1|88663.3|88613.3|88658.6|88608.6|36
1650310470000|2022-04-18 19:34:30|88662|88612|88657.4|88607.4|88662.1|88612.1|88655.4|88605.4|45
1650310480000|2022-04-18 19:34:40|88657.5|88607.5|88656.4|88606.4|88659.1|88609.1|88656.4|88606.4|27
1650310490000|2022-04-18 19:34:50|88656.7|88606.7|88656.8|88606.8|88657.5|88607.5|88656.4|88606.4|23
1650310500000|2022-04-18 19:35:00|88657.1|88607.1|88655.9|88605.9|88658.9|88608.9|88655.9|88605.9|42
1650310510000|2022-04-18 19:35:10|88656|88606|88656.8|88606.8|88659.1|88609.1|88655.7|88605.7|29
1650310520000|2022-04-18 19:35:20|88656.4|88606.4|88658|88608|88659.1|88609.1|88651.2|88601.2|38
1650310530000|2022-04-18 19:35:30|88658.1|88608.1|88655.5|88605.5|88658.7|88608.7|88654.3|88604.3|23
1650310540000|2022-04-18 19:35:40|88656|88606|88650.1|88600.1|88656.4|88606.4|88646.7|88596.7|40
1650310550000|2022-04-18 19:35:50|88649.8|88599.8|88655.9|88605.9|88656.4|88606.4|88649.8|88599.8|41
1650310560000|2022-04-18 19:36:00|88656|88606|88657.9|88607.9|88658.4|88608.4|88655.1|88605.1|47
1650310570000|2022-04-18 19:36:10|88657.4|88607.4|88661.5|88611.5|88662.3|88612.3|88657.4|88607.4|31
1650310580000|2022-04-18 19:36:20|88661.6|88611.6|88663.9|88613.9|88664.2|88614.2|88658.1|88608.1|53
1650310590000|2022-04-18 19:36:30|88664.5|88614.5|88666.2|88616.2|88666.6|88616.6|88661.6|88611.6|41
1650310600000|2022-04-18 19:36:40|88666.3|88616.3|88668.4|88618.4|88668.4|88618.4|88666.3|88616.3|35
1650310610000|2022-04-18 19:36:50|88668.2|88618.2|88668.6|88618.6|88669|88619|88667.7|88617.7|29
1650310620000|2022-04-18 19:37:00|88667.5|88617.5|88669.2|88619.2|88670|88620|88657.6|88607.6|54
1650310630000|2022-04-18 19:37:10|88669.3|88619.3|88668.8|88618.8|88669.5|88619.5|88668.1|88618.1|38
1650310640000|2022-04-18 19:37:20|88668.6|88618.6|88669.3|88619.3|88669.5|88619.5|88668.2|88618.2|21
1650310650000|2022-04-18 19:37:30|88669.2|88619.2|88671|88621|88671|88621|88667.7|88617.7|19
1650310660000|2022-04-18 19:37:40|88670.9|88620.9|88669.8|88619.8|88671.1|88621.1|88669.8|88619.8|19
1650310670000|2022-04-18 19:37:50|88670.2|88620.2|88669.8|88619.8|88670.2|88620.2|88669.8|88619.8|3
1650310680000|2022-04-18 19:38:00|88669.9|88619.9|88671|88621|88671|88621|88668.3|88618.3|23
1650310690000|2022-04-18 19:38:10|88670.3|88620.3|88669.5|88619.5|88670.8|88620.8|88669.3|88619.3|31
1650310700000|2022-04-18 19:38:20|88669.6|88619.6|88669.9|88619.9|88670.5|88620.5|88669.6|88619.6|20
1650310710000|2022-04-18 19:38:30|88670.1|88620.1|88669.5|88619.5|88670.2|88620.2|88669.2|88619.2|14
1650310720000|2022-04-18 19:38:40|88669.3|88619.3|88670.2|88620.2|88670.4|88620.4|88668.7|88618.7|43
1650310730000|2022-04-18 19:38:50|88670.3|88620.3|88670.4|88620.4|88670.7|88620.7|88669.5|88619.5|33
1650310740000|2022-04-18 19:39:00|88670.2|88620.2|88669.6|88619.6|88670.4|88620.4|88669|88619|16
1650310750000|2022-04-18 19:39:10|88669.3|88619.3|88659.3|88609.3|88669.6|88619.6|88654.1|88604.1|25
1650310760000|2022-04-18 19:39:20|88659|88609|88656.6|88606.6|88659.7|88609.7|88655.5|88605.5|26
1650310770000|2022-04-18 19:39:30|88656.7|88606.7|88657.5|88607.5|88659|88609|88656|88606|20
1650310780000|2022-04-18 19:39:40|88657|88607|88651.7|88601.7|88658.1|88608.1|88651|88601|45
1650310790000|2022-04-18 19:39:50|88651.5|88601.5|88651.4|88601.4|88653.4|88603.4|88650|88600|24
1650310800000|2022-04-18 19:40:00|88651.3|88601.3|88650|88600|88651.6|88601.6|88648.2|88598.2|34
1650310810000|2022-04-18 19:40:10|88649.5|88599.5|88646.2|88596.2|88649.7|88599.7|88645.6|88595.6|35
1650310820000|2022-04-18 19:40:20|88645.9|88595.9|88645.5|88595.5|88647|88597|88645.3|88595.3|27
1650310830000|2022-04-18 19:40:30|88645.2|88595.2|88645.6|88595.6|88645.8|88595.8|88644.2|88594.2|19
1650310840000|2022-04-18 19:40:40|88646|88596|88644.8|88594.8|88646|88596|88644.2|88594.2|21
1650310850000|2022-04-18 19:40:50|88645.1|88595.1|88644|88594|88646.2|88596.2|88644|88594|29
1650310860000|2022-04-18 19:41:00|88643.9|88593.9|88638.5|88588.5|88644.3|88594.3|88638.3|88588.3|35
1650310870000|2022-04-18 19:41:10|88639|88589|88645.9|88595.9|88645.9|88595.9|88638.7|88588.7|49
1650310880000|2022-04-18 19:41:20|88645.6|88595.6|88647.3|88597.3|88649.2|88599.2|88645.6|88595.6|37
1650310890000|2022-04-18 19:41:30|88646.8|88596.8|88648.5|88598.5|88649.1|88599.1|88646.8|88596.8|20
1650310900000|2022-04-18 19:41:40|88649.3|88599.3|88646.6|88596.6|88649.8|88599.8|88646.3|88596.3|33
1650310910000|2022-04-18 19:41:50|88646.4|88596.4|88645.6|88595.6|88646.9|88596.9|88643.8|88593.8|33
1650310920000|2022-04-18 19:42:00|88645.7|88595.7|88644.9|88594.9|88646.9|88596.9|88644.8|88594.8|25
1650310930000|2022-04-18 19:42:10|88644.8|88594.8|88648.5|88598.5|88649.9|88599.9|88644.2|88594.2|40
1650310940000|2022-04-18 19:42:20|88648.8|88598.8|88651|88601|88651|88601|88648.5|88598.5|20
1650310950000|2022-04-18 19:42:30|88650.9|88600.9|88654.8|88604.8|88654.8|88604.8|88649.8|88599.8|26
1650310960000|2022-04-18 19:42:40|88654.9|88604.9|88654.7|88604.7|88655.8|88605.8|88653.3|88603.3|35
1650310970000|2022-04-18 19:42:50|88654.8|88604.8|88656.3|88606.3|88656.7|88606.7|88654.2|88604.2|37
1650310980000|2022-04-18 19:43:00|88656.4|88606.4|88656.7|88606.7|88657.8|88607.8|88656.2|88606.2|33
1650310990000|2022-04-18 19:43:10|88657|88607|88656.6|88606.6|88657.5|88607.5|88656.5|88606.5|30
1650311000000|2022-04-18 19:43:20|88656.5|88606.5|88655.7|88605.7|88657|88607|88655.5|88605.5|21
1650311010000|2022-04-18 19:43:30|88655.8|88605.8|88656.9|88606.9|88656.9|88606.9|88655.4|88605.4|24
1650311020000|2022-04-18 19:43:40|88656.6|88606.6|88656.8|88606.8|88658|88608|88656.4|88606.4|24
1650311030000|2022-04-18 19:43:50|88657|88607|88656.1|88606.1|88657|88607|88656.1|88606.1|13
1650311040000|2022-04-18 19:44:00|88655.8|88605.8|88655.4|88605.4|88656.4|88606.4|88655.4|88605.4|11
1650311050000|2022-04-18 19:44:10|88655.6|88605.6|88659.9|88609.9|88659.9|88609.9|88655.1|88605.1|13
1650311060000|2022-04-18 19:44:20|88655.7|88605.7|88652.3|88602.3|88660.3|88610.3|88650.8|88600.8|32
1650311070000|2022-04-18 19:44:30|88652.6|88602.6|88649.1|88599.1|88652.6|88602.6|88649.1|88599.1|22
1650311080000|2022-04-18 19:44:40|88649|88599|88652.4|88602.4|88652.6|88602.6|88646.8|88596.8|37
1650311090000|2022-04-18 19:44:50|88652.5|88602.5|88652.1|88602.1|88652.5|88602.5|88651.1|88601.1|26
1650311100000|2022-04-18 19:45:00|88652|88602|88652.5|88602.5|88653.2|88603.2|88652|88602|23
1650311110000|2022-04-18 19:45:10|88652.4|88602.4|88647.6|88597.6|88653.6|88603.6|88647.6|88597.6|27
1650311120000|2022-04-18 19:45:20|88646.8|88596.8|88648.9|88598.9|88650.2|88600.2|88644.6|88594.6|50
1650311130000|2022-04-18 19:45:30|88648.7|88598.7|88647.4|88597.4|88648.9|88598.9|88647.4|88597.4|32
1650311140000|2022-04-18 19:45:40|88647|88597|88647.6|88597.6|88647.9|88597.9|88647|88597|20
1650311150000|2022-04-18 19:45:50|88648.1|88598.1|88650.6|88600.6|88653.2|88603.2|88648.1|88598.1|26
1650311160000|2022-04-18 19:46:00|88650.5|88600.5|88648|88598|88650.5|88600.5|88646.6|88596.6|31
1650311170000|2022-04-18 19:46:10|88648.5|88598.5|88650.9|88600.9|88650.9|88600.9|88647.9|88597.9|31
1650311180000|2022-04-18 19:46:20|88650.8|88600.8|88651.3|88601.3|88651.3|88601.3|88649.8|88599.8|35
1650311190000|2022-04-18 19:46:30|88651.2|88601.2|88652|88602|88653.9|88603.9|88651.2|88601.2|39
1650311200000|2022-04-18 19:46:40|88652.3|88602.3|88652.8|88602.8|88653.2|88603.2|88652|88602|15
1650311210000|2022-04-18 19:46:50|88652.9|88602.9|88656.3|88606.3|88656.5|88606.5|88652.5|88602.5|28
1650311220000|2022-04-18 19:47:00|88656.1|88606.1|88656.8|88606.8|88656.8|88606.8|88655|88605|32
1650311230000|2022-04-18 19:47:10|88656.6|88606.6|88656.7|88606.7|88657|88607|88656.4|88606.4|19
1650311240000|2022-04-18 19:47:20|88656.4|88606.4|88656.5|88606.5|88656.6|88606.6|88655.8|88605.8|17
1650311250000|2022-04-18 19:47:30|88656.7|88606.7|88656.6|88606.6|88657.5|88607.5|88656.5|88606.5|15
1650311260000|2022-04-18 19:47:40|88656.4|88606.4|88648.8|88598.8|88657.5|88607.5|88648.7|88598.7|47
1650311270000|2022-04-18 19:47:50|88648.7|88598.7|88649.8|88599.8|88649.8|88599.8|88647.9|88597.9|20
1650311280000|2022-04-18 19:48:00|88649.7|88599.7|88649.6|88599.6|88649.9|88599.9|88648.9|88598.9|22
1650311290000|2022-04-18 19:48:10|88649.5|88599.5|88650.9|88600.9|88651.8|88601.8|88649.5|88599.5|34
1650311300000|2022-04-18 19:48:20|88650.8|88600.8|88646|88596|88650.9|88600.9|88645.3|88595.3|50
1650311310000|2022-04-18 19:48:30|88645.7|88595.7|88652.6|88602.6|88652.6|88602.6|88645.7|88595.7|34
1650311320000|2022-04-18 19:48:40|88653|88603|88650.5|88600.5|88653|88603|88649.4|88599.4|28
1650311330000|2022-04-18 19:48:50|88650|88600|88649.9|88599.9|88650.9|88600.9|88649.8|88599.8|20
1650311340000|2022-04-18 19:49:00|88649.2|88599.2|88647.9|88597.9|88649.3|88599.3|88647.1|88597.1|25
1650311350000|2022-04-18 19:49:10|88648|88598|88647.6|88597.6|88648.1|88598.1|88646.1|88596.1|20
1650311360000|2022-04-18 19:49:20|88647.3|88597.3|88647.5|88597.5|88647.6|88597.6|88647.1|88597.1|11
1650311370000|2022-04-18 19:49:30|88647.6|88597.6|88648.3|88598.3|88648.6|88598.6|88647.6|88597.6|7
1650311380000|2022-04-18 19:49:40|88647.8|88597.8|88647.7|88597.7|88648.4|88598.4|88647.2|88597.2|18
1650311390000|2022-04-18 19:49:50|88647.5|88597.5|88644.2|88594.2|88647.7|88597.7|88644.2|88594.2|22
1650311400000|2022-04-18 19:50:00|88644.8|88594.8|88647.6|88597.6|88647.9|88597.9|88644.8|88594.8|35
1650311410000|2022-04-18 19:50:10|88647.8|88597.8|88647.9|88597.9|88648.9|88598.9|88647.2|88597.2|15
1650311420000|2022-04-18 19:50:20|88647.8|88597.8|88647.9|88597.9|88648.3|88598.3|88647.5|88597.5|18
1650311430000|2022-04-18 19:50:30|88648|88598|88647.9|88597.9|88648|88598|88647.8|88597.8|5
1650311440000|2022-04-18 19:50:40|88648.4|88598.4|88647.7|88597.7|88648.4|88598.4|88647.2|88597.2|6
1650311450000|2022-04-18 19:50:50|88648|88598|88647.1|88597.1|88648.2|88598.2|88646.4|88596.4|20
1650311460000|2022-04-18 19:51:00|88647.2|88597.2|88648.2|88598.2|88648.2|88598.2|88646.2|88596.2|21
1650311470000|2022-04-18 19:51:10|88647.4|88597.4|88648.1|88598.1|88648.1|88598.1|88647.4|88597.4|9
1650311480000|2022-04-18 19:51:20|88648|88598|88648.7|88598.7|88649|88599|88647.2|88597.2|22
1650311490000|2022-04-18 19:51:30|88648.9|88598.9|88647.9|88597.9|88649.1|88599.1|88647.3|88597.3|20
1650311500000|2022-04-18 19:51:40|88647.5|88597.5|88645.1|88595.1|88647.5|88597.5|88644.9|88594.9|22
1650311510000|2022-04-18 19:51:50|88645.3|88595.3|88640.6|88590.6|88645.3|88595.3|88639.4|88589.4|32
1650311520000|2022-04-18 19:52:00|88640.5|88590.5|88637.9|88587.9|88640.8|88590.8|88636.7|88586.7|48
1650311530000|2022-04-18 19:52:10|88637.8|88587.8|88638.3|88588.3|88638.4|88588.4|88636.5|88586.5|25
1650311540000|2022-04-18 19:52:20|88637.6|88587.6|88640.2|88590.2|88641.7|88591.7|88637.5|88587.5|27
1650311550000|2022-04-18 19:52:30|88640|88590|88638.2|88588.2|88641|88591|88638.2|88588.2|32
1650311560000|2022-04-18 19:52:40|88638|88588|88638.3|88588.3|88639.3|88589.3|88636.6|88586.6|37
1650311570000|2022-04-18 19:52:50|88638.1|88588.1|88639.3|88589.3|88639.3|88589.3|88635.2|88585.2|35
1650311580000|2022-04-18 19:53:00|88639.4|88589.4|88636.1|88586.1|88639.4|88589.4|88635.4|88585.4|30
1650311590000|2022-04-18 19:53:10|88636.2|88586.2|88637.6|88587.6|88638.9|88588.9|88635.3|88585.3|35
1650311600000|2022-04-18 19:53:20|88638.3|88588.3|88637.6|88587.6|88638.3|88588.3|88636.2|88586.2|21
1650311610000|2022-04-18 19:53:30|88637.8|88587.8|88636.3|88586.3|88637.9|88587.9|88636.1|88586.1|19
1650311620000|2022-04-18 19:53:40|88636.7|88586.7|88636.3|88586.3|88639.6|88589.6|88636.1|88586.1|15
1650311630000|2022-04-18 19:53:50|88636.8|88586.8|88632.8|88582.8|88636.8|88586.8|88631|88581|35
1650311640000|2022-04-18 19:54:00|88632.9|88582.9|88633.4|88583.4|88634.5|88584.5|88632.8|88582.8|21
1650311650000|2022-04-18 19:54:10|88633.8|88583.8|88633.7|88583.7|88634.2|88584.2|88633.1|88583.1|19
1650311660000|2022-04-18 19:54:20|88633.8|88583.8|88632.5|88582.5|88634.5|88584.5|88631.4|88581.4|12
1650311670000|2022-04-18 19:54:30|88633.6|88583.6|88633.6|88583.6|88634|88584|88631.3|88581.3|17
1650311680000|2022-04-18 19:54:40|88634.1|88584.1|88636|88586|88637.6|88587.6|88632.7|88582.7|27
1650311690000|2022-04-18 19:54:50|88635.8|88585.8|88635|88585|88635.9|88585.9|88634.3|88584.3|26
1650311700000|2022-04-18 19:55:00|88635.6|88585.6|88645.2|88595.2|88645.6|88595.6|88635.3|88585.3|38
1650311710000|2022-04-18 19:55:10|88645.1|88595.1|88647.2|88597.2|88648|88598|88645|88595|36
1650311720000|2022-04-18 19:55:20|88647|88597|88647.4|88597.4|88650.8|88600.8|88646.5|88596.5|25
1650311730000|2022-04-18 19:55:30|88647.3|88597.3|88644.3|88594.3|88651.6|88601.6|88644.3|88594.3|28
1650311740000|2022-04-18 19:55:40|88644.4|88594.4|88644.9|88594.9|88647.6|88597.6|88643.4|88593.4|37
1650311750000|2022-04-18 19:55:50|88644.6|88594.6|88643.5|88593.5|88646.7|88596.7|88643.5|88593.5|42
1650311760000|2022-04-18 19:56:00|88643.9|88593.9|88644|88594|88647|88597|88642.8|88592.8|32
1650311770000|2022-04-18 19:56:10|88644.3|88594.3|88642.1|88592.1|88647.3|88597.3|88642.1|88592.1|32
1650311780000|2022-04-18 19:56:20|88642.6|88592.6|88639.2|88589.2|88642.9|88592.9|88638.9|88588.9|26
1650311790000|2022-04-18 19:56:30|88638.7|88588.7|88634.4|88584.4|88638.7|88588.7|88634.3|88584.3|24
1650311800000|2022-04-18 19:56:40|88634|88584|88631.2|88581.2|88636|88586|88631.2|88581.2|34
1650311810000|2022-04-18 19:56:50|88631.1|88581.1|88634.1|88584.1|88634.1|88584.1|88630.7|88580.7|13
1650311820000|2022-04-18 19:57:00|88634|88584|88633.1|88583.1|88634|88584|88632.9|88582.9|10
1650311830000|2022-04-18 19:57:10|88633|88583|88638|88588|88638.4|88588.4|88630.9|88580.9|14
1650311840000|2022-04-18 19:57:20|88638.9|88588.9|88640.2|88590.2|88640.8|88590.8|88637.5|88587.5|28
1650311850000|2022-04-18 19:57:30|88639.2|88589.2|88631.8|88581.8|88639.2|88589.2|88629.7|88579.7|45
1650311860000|2022-04-18 19:57:40|88627.8|88577.8|88623.1|88573.1|88630|88580|88623.1|88573.1|45
1650311870000|2022-04-18 19:57:50|88623.6|88573.6|88620.3|88570.3|88624.3|88574.3|88619.1|88569.1|51
1650311880000|2022-04-18 19:58:00|88620|88570|88623.9|88573.9|88624.9|88574.9|88617.2|88567.2|44
1650311890000|2022-04-18 19:58:10|88623.7|88573.7|88618|88568|88623.8|88573.8|88618|88568|33
1650311900000|2022-04-18 19:58:20|88617.8|88567.8|88610.1|88560.1|88617.8|88567.8|88609.2|88559.2|48
1650311910000|2022-04-18 19:58:30|88611.4|88561.4|88616|88566|88617.8|88567.8|88610.2|88560.2|55
1650311920000|2022-04-18 19:58:40|88616.1|88566.1|88610.7|88560.7|88616.7|88566.7|88609.3|88559.3|44
1650311930000|2022-04-18 19:58:50|88610.8|88560.8|88615.1|88565.1|88615.3|88565.3|88609.7|88559.7|36
1650311940000|2022-04-18 19:59:00|88615|88565|88613.2|88563.2|88615|88565|88610.7|88560.7|34
1650311950000|2022-04-18 19:59:10|88612.8|88562.8|88612.7|88562.7|88616.1|88566.1|88612.2|88562.2|24
1650311960000|2022-04-18 19:59:20|88612.8|88562.8|88613.9|88563.9|88615.5|88565.5|88612.5|88562.5|28
1650311970000|2022-04-18 19:59:30|88613.8|88563.8|88612.9|88562.9|88616|88566|88611.8|88561.8|34
1650311980000|2022-04-18 19:59:40|88613.1|88563.1|88612.1|88562.1|88615|88565|88611.3|88561.3|29
1650311990000|2022-04-18 19:59:50|88612.4|88562.4|88614.7|88564.7|88617.1|88567.1|88612.4|88562.4|29
1650312000000|2022-04-18 20:00:00|88614.3|88564.3|88616.3|88566.3|88616.7|88566.7|88608.9|88558.9|52
1650312010000|2022-04-18 20:00:10|88612.7|88562.7|88617.2|88567.2|88618.1|88568.1|88611.7|88561.7|42
1650312020000|2022-04-18 20:00:20|88616.6|88566.6|88617.9|88567.9|88619.5|88569.5|88614.6|88564.6|30
1650312030000|2022-04-18 20:00:30|88617.8|88567.8|88619.2|88569.2|88620.1|88570.1|88614.6|88564.6|39
1650312040000|2022-04-18 20:00:40|88618.9|88568.9|88619.3|88569.3|88621.9|88571.9|88618.8|88568.8|23
1650312050000|2022-04-18 20:00:50|88619.4|88569.4|88617.5|88567.5|88622.3|88572.3|88616.4|88566.4|33
1650312060000|2022-04-18 20:01:00|88617.4|88567.4|88627.3|88577.3|88629|88579|88617.4|88567.4|44
1650312070000|2022-04-18 20:01:10|88626.6|88576.6|88626.3|88576.3|88627.1|88577.1|88625.8|88575.8|23
1650312080000|2022-04-18 20:01:20|88626.5|88576.5|88620.5|88570.5|88626.5|88576.5|88620.5|88570.5|31
1650312090000|2022-04-18 20:01:30|88619.7|88569.7|88613.1|88563.1|88619.7|88569.7|88613.1|88563.1|51
1650312100000|2022-04-18 20:01:40|88613.9|88563.9|88616.5|88566.5|88616.6|88566.6|88612.9|88562.9|30
1650312110000|2022-04-18 20:01:50|88616.4|88566.4|88612.2|88562.2|88616.4|88566.4|88611.6|88561.6|24
1650312120000|2022-04-18 20:02:00|88611.8|88561.8|88609.8|88559.8|88612.9|88562.9|88608.5|88558.5|25
1650312130000|2022-04-18 20:02:10|88610.5|88560.5|88612.5|88562.5|88613.5|88563.5|88610.5|88560.5|32
1650312140000|2022-04-18 20:02:20|88612.9|88562.9|88602.2|88552.2|88614|88564|88600.3|88550.3|36
1650312150000|2022-04-18 20:02:30|88602.1|88552.1|88603.1|88553.1|88605.5|88555.5|88602.1|88552.1|30
1650312160000|2022-04-18 20:02:40|88603.3|88553.3|88615.2|88565.2|88615.2|88565.2|88603.3|88553.3|29
1650312170000|2022-04-18 20:02:50|88615|88565|88617.4|88567.4|88618.5|88568.5|88615|88565|22
1650312180000|2022-04-18 20:03:00|88617.5|88567.5|88618|88568|88618.3|88568.3|88616.6|88566.6|20
1650312190000|2022-04-18 20:03:10|88618.2|88568.2|88617|88567|88618.2|88568.2|88616.7|88566.7|16
1650312200000|2022-04-18 20:03:20|88617.2|88567.2|88619|88569|88619.1|88569.1|88616.6|88566.6|15
1650312210000|2022-04-18 20:03:30|88620.6|88570.6|88620.1|88570.1|88620.6|88570.6|88619.1|88569.1|19
1650312220000|2022-04-18 20:03:40|88620.6|88570.6|88620.6|88570.6|88622.1|88572.1|88616.7|88566.7|29
1650312230000|2022-04-18 20:03:50|88619.9|88569.9|88619.2|88569.2|88622.6|88572.6|88618.6|88568.6|17
1650312240000|2022-04-18 20:04:00|88619.1|88569.1|88621.1|88571.1|88622.3|88572.3|88618.8|88568.8|29
1650312250000|2022-04-18 20:04:10|88621|88571|88616.2|88566.2|88621|88571|88615.6|88565.6|41
1650312260000|2022-04-18 20:04:20|88616|88566|88616.1|88566.1|88617.5|88567.5|88615.9|88565.9|20
1650312270000|2022-04-18 20:04:30|88616.6|88566.6|88617|88567|88617.3|88567.3|88615.5|88565.5|19
1650312280000|2022-04-18 20:04:40|88617.6|88567.6|88617.8|88567.8|88617.8|88567.8|88617.2|88567.2|13
1650312290000|2022-04-18 20:04:50|88617.6|88567.6|88616.8|88566.8|88624|88574|88615.4|88565.4|28
1650312300000|2022-04-18 20:05:00|88617|88567|88617.5|88567.5|88620.7|88570.7|88615.6|88565.6|26
1650312310000|2022-04-18 20:05:10|88617.9|88567.9|88616.4|88566.4|88620.4|88570.4|88616|88566|34
1650312320000|2022-04-18 20:05:20|88616.7|88566.7|88616.7|88566.7|88616.9|88566.9|88615.7|88565.7|20
1650312330000|2022-04-18 20:05:30|88616.6|88566.6|88616.2|88566.2|88616.6|88566.6|88615.7|88565.7|16
1650312340000|2022-04-18 20:05:40|88615.9|88565.9|88603.7|88553.7|88617.1|88567.1|88603.7|88553.7|47
1650312350000|2022-04-18 20:05:50|88605.1|88555.1|88602.7|88552.7|88605.2|88555.2|88600.3|88550.3|45
1650312360000|2022-04-18 20:06:00|88602.6|88552.6|88600.1|88550.1|88603|88553|88598.4|88548.4|42
1650312370000|2022-04-18 20:06:10|88598.5|88548.5|88601|88551|88601.2|88551.2|88598.5|88548.5|23
1650312380000|2022-04-18 20:06:20|88600.9|88550.9|88600.4|88550.4|88602.9|88552.9|88598|88548|48
1650312390000|2022-04-18 20:06:30|88600.3|88550.3|88594.9|88544.9|88601.2|88551.2|88594.1|88544.1|39
1650312400000|2022-04-18 20:06:40|88595|88545|88592.1|88542.1|88595|88545|88589.7|88539.7|38
1650312410000|2022-04-18 20:06:50|88590.3|88540.3|88591.6|88541.6|88591.9|88541.9|88590|88540|17
1650312420000|2022-04-18 20:07:00|88590.1|88540.1|88589.3|88539.3|88590.9|88540.9|88588.2|88538.2|28
1650312430000|2022-04-18 20:07:10|88589.2|88539.2|88588.6|88538.6|88591|88541|88587.1|88537.1|18
1650312440000|2022-04-18 20:07:20|88588.1|88538.1|88588.5|88538.5|88589.8|88539.8|88586.6|88536.6|10
1650312450000|2022-04-18 20:07:30|88588.2|88538.2|88585.7|88535.7|88589.2|88539.2|88585.4|88535.4|21
1650312460000|2022-04-18 20:07:40|88587|88537|88589.9|88539.9|88591.8|88541.8|88585|88535|21
1650312470000|2022-04-18 20:07:50|88591.2|88541.2|88592|88542|88593.2|88543.2|88590.8|88540.8|21
1650312480000|2022-04-18 20:08:00|88592.1|88542.1|88592.6|88542.6|88593.3|88543.3|88592.1|88542.1|14
1650312490000|2022-04-18 20:08:10|88592.2|88542.2|88589.1|88539.1|88592.5|88542.5|88582.1|88532.1|9
1650312500000|2022-04-18 20:08:20|88588|88538|88590.7|88540.7|88593.8|88543.8|88588|88538|14
1650312510000|2022-04-18 20:08:30|88592.8|88542.8|88593.2|88543.2|88593.2|88543.2|88588.6|88538.6|23
1650312520000|2022-04-18 20:08:40|88593.1|88543.1|88592.9|88542.9|88595.4|88545.4|88592.9|88542.9|15
1650312530000|2022-04-18 20:08:50|88592.1|88542.1|88591.5|88541.5|88594.9|88544.9|88591.5|88541.5|6
1650312540000|2022-04-18 20:09:00|88591.8|88541.8|88592.2|88542.2|88595.4|88545.4|88590.4|88540.4|18
1650312550000|2022-04-18 20:09:10|88592.7|88542.7|88585.3|88535.3|88594.8|88544.8|88585.3|88535.3|14
1650312560000|2022-04-18 20:09:20|88588.9|88538.9|88587.8|88537.8|88591.5|88541.5|88587.8|88537.8|14
1650312570000|2022-04-18 20:09:30|88586.6|88536.6|88593|88543|88595.4|88545.4|88586.2|88536.2|11
1650312580000|2022-04-18 20:09:40|88592.1|88542.1|88593.1|88543.1|88595.4|88545.4|88592.1|88542.1|10
1650312590000|2022-04-18 20:09:50|88592.2|88542.2|88595|88545|88595.1|88545.1|88592.2|88542.2|8
1650312600000|2022-04-18 20:10:00|88595.5|88545.5|88592.7|88542.7|88595.5|88545.5|88589.5|88539.5|16
1650312610000|2022-04-18 20:10:10|88592.6|88542.6|88604.2|88554.2|88604.2|88554.2|88591.3|88541.3|28
1650312620000|2022-04-18 20:10:20|88604.6|88554.6|88600.8|88550.8|88604.6|88554.6|88600.8|88550.8|9
1650312630000|2022-04-18 20:10:30|88600.6|88550.6|88600.4|88550.4|88601.8|88551.8|88600.2|88550.2|13
1650312640000|2022-04-18 20:10:40|88598.5|88548.5|88599.3|88549.3|88600.4|88550.4|88596.1|88546.1|12
1650312650000|2022-04-18 20:10:50|88600|88550|88598.4|88548.4|88600.5|88550.5|88597.5|88547.5|15
1650312660000|2022-04-18 20:11:00|88600.4|88550.4|88601.3|88551.3|88601.4|88551.4|88600.2|88550.2|7
1650312670000|2022-04-18 20:11:10|88600.2|88550.2|88601.2|88551.2|88601.2|88551.2|88599.2|88549.2|7
1650312680000|2022-04-18 20:11:20|88601.1|88551.1|88600.1|88550.1|88602|88552|88598.8|88548.8|12
1650312690000|2022-04-18 20:11:30|88600.2|88550.2|88594.9|88544.9|88600.5|88550.5|88594.9|88544.9|30
1650312700000|2022-04-18 20:11:40|88595.4|88545.4|88597.3|88547.3|88598.6|88548.6|88594.7|88544.7|14
1650312710000|2022-04-18 20:11:50|88598.7|88548.7|88595.9|88545.9|88598.8|88548.8|88595.4|88545.4|7
1650312720000|2022-04-18 20:12:00|88596.5|88546.5|88597.8|88547.8|88598.5|88548.5|88596.1|88546.1|11
1650312730000|2022-04-18 20:12:10|88597.9|88547.9|88598.9|88548.9|88599.3|88549.3|88594.6|88544.6|16
1650312740000|2022-04-18 20:12:20|88598.8|88548.8|88598.4|88548.4|88599.6|88549.6|88598.4|88548.4|10
1650312750000|2022-04-18 20:12:30|88598.5|88548.5|88600.1|88550.1|88600.4|88550.4|88596.6|88546.6|15
1650312760000|2022-04-18 20:12:40|88599.9|88549.9|88599.1|88549.1|88600.3|88550.3|88599.1|88549.1|6
1650312770000|2022-04-18 20:12:50|88599.9|88549.9|88596.7|88546.7|88600.1|88550.1|88596.5|88546.5|18
1650312780000|2022-04-18 20:13:00|88597|88547|88596.2|88546.2|88597|88547|88595.6|88545.6|16
1650312790000|2022-04-18 20:13:10|88596.1|88546.1|88597.4|88547.4|88597.5|88547.5|88596.1|88546.1|20
1650312800000|2022-04-18 20:13:20|88597.5|88547.5|88598.3|88548.3|88598.4|88548.4|88595.4|88545.4|25
1650312810000|2022-04-18 20:13:30|88598.4|88548.4|88595.4|88545.4|88598.9|88548.9|88595.1|88545.1|22
1650312820000|2022-04-18 20:13:40|88595.6|88545.6|88597.4|88547.4|88598.3|88548.3|88594.5|88544.5|24
1650312830000|2022-04-18 20:13:50|88597.6|88547.6|88598.4|88548.4|88598.7|88548.7|88597.6|88547.6|11
1650312840000|2022-04-18 20:14:00|88598.3|88548.3|88590.2|88540.2|88598.7|88548.7|88589.7|88539.7|41
1650312850000|2022-04-18 20:14:10|88590.5|88540.5|88589.6|88539.6|88593.2|88543.2|88589.5|88539.5|23
1650312860000|2022-04-18 20:14:20|88589.7|88539.7|88588.1|88538.1|88590.3|88540.3|88588.1|88538.1|6
1650312870000|2022-04-18 20:14:30|88588.8|88538.8|88595.9|88545.9|88595.9|88545.9|88588.8|88538.8|3
1650312880000|2022-04-18 20:14:40|88596|88546|88597.3|88547.3|88598.7|88548.7|88594.8|88544.8|28
1650312890000|2022-04-18 20:14:50|88598.3|88548.3|88601.6|88551.6|88603.2|88553.2|88598.3|88548.3|26
1650312900000|2022-04-18 20:15:00|88601.1|88551.1|88599.3|88549.3|88601.2|88551.2|88598|88548|22
1650312910000|2022-04-18 20:15:10|88598.9|88548.9|88600.4|88550.4|88601.8|88551.8|88598.9|88548.9|18
1650312920000|2022-04-18 20:15:20|88607.5|88557.5|88603.5|88553.5|88608.2|88558.2|88603.5|88553.5|8
1650312930000|2022-04-18 20:15:30|88603.2|88553.2|88600.6|88550.6|88603.7|88553.7|88600.4|88550.4|13
1650312940000|2022-04-18 20:15:40|88600.3|88550.3|88600.7|88550.7|88603.4|88553.4|88599.2|88549.2|17
1650312950000|2022-04-18 20:15:50|88600.5|88550.5|88601|88551|88601.7|88551.7|88599.2|88549.2|29
1650312960000|2022-04-18 20:16:00|88600.7|88550.7|88601.3|88551.3|88601.7|88551.7|88600.7|88550.7|9
1650312970000|2022-04-18 20:16:10|88601.6|88551.6|88599.5|88549.5|88601.6|88551.6|88596|88546|20
1650312980000|2022-04-18 20:16:20|88599.9|88549.9|88599|88549|88599.9|88549.9|88596.2|88546.2|12
1650312990000|2022-04-18 20:16:30|88596.8|88546.8|88598|88548|88599.1|88549.1|88596.8|88546.8|10
1650313000000|2022-04-18 20:16:40|88598.9|88548.9|88597.3|88547.3|88599.2|88549.2|88597.3|88547.3|9
1650313010000|2022-04-18 20:16:50|88595.6|88545.6|88593.8|88543.8|88597.8|88547.8|88592|88542|21
1650313020000|2022-04-18 20:17:00|88594.3|88544.3|88594.8|88544.8|88595.2|88545.2|88593.6|88543.6|15
1650313030000|2022-04-18 20:17:10|88594.6|88544.6|88593.4|88543.4|88594.6|88544.6|88593.4|88543.4|9
1650313040000|2022-04-18 20:17:20|88591.6|88541.6|88593|88543|88593.6|88543.6|88591.6|88541.6|12
1650313050000|2022-04-18 20:17:30|88594.1|88544.1|88589|88539|88595.2|88545.2|88588.1|88538.1|26
1650313060000|2022-04-18 20:17:40|88589.1|88539.1|88591.6|88541.6|88591.6|88541.6|88587.8|88537.8|24
1650313070000|2022-04-18 20:17:50|88591.2|88541.2|88592.4|88542.4|88592.4|88542.4|88591.2|88541.2|8
1650313080000|2022-04-18 20:18:00|88592|88542|88595|88545|88595.7|88545.7|88590.9|88540.9|20
1650313090000|2022-04-18 20:18:10|88595.1|88545.1|88594.4|88544.4|88596|88546|88592.9|88542.9|20
1650313100000|2022-04-18 20:18:20|88594.6|88544.6|88590.4|88540.4|88594.8|88544.8|88590.4|88540.4|23
1650313110000|2022-04-18 20:18:30|88590.8|88540.8|88591|88541|88591.1|88541.1|88590.1|88540.1|11
1650313120000|2022-04-18 20:18:40|88591.1|88541.1|88597.6|88547.6|88597.7|88547.7|88589.5|88539.5|13
1650313130000|2022-04-18 20:18:50|88598.2|88548.2|88592.3|88542.3|88598.2|88548.2|88591.8|88541.8|13
1650313140000|2022-04-18 20:19:00|88592.4|88542.4|88587.7|88537.7|88593.1|88543.1|88585.5|88535.5|37
1650313150000|2022-04-18 20:19:10|88587.1|88537.1|88586.9|88536.9|88588.1|88538.1|88586.5|88536.5|16
1650313160000|2022-04-18 20:19:20|88587.5|88537.5|88586|88536|88587.6|88537.6|88586|88536|7
1650313170000|2022-04-18 20:19:30|88586.3|88536.3|88589.1|88539.1|88589.4|88539.4|88584.4|88534.4|20
1650313180000|2022-04-18 20:19:40|88589.8|88539.8|88587.7|88537.7|88589.8|88539.8|88587.2|88537.2|17
1650313190000|2022-04-18 20:19:50|88587.9|88537.9|88590.5|88540.5|88590.8|88540.8|88586.7|88536.7|13
1650313200000|2022-04-18 20:20:00|88591.5|88541.5|88592.2|88542.2|88592.2|88542.2|88588.3|88538.3|24
1650313210000|2022-04-18 20:20:10|88592.7|88542.7|88590.1|88540.1|88592.7|88542.7|88589.2|88539.2|26
1650313220000|2022-04-18 20:20:20|88590.3|88540.3|88589|88539|88590.6|88540.6|88588.3|88538.3|24
1650313230000|2022-04-18 20:20:30|88589.7|88539.7|88588.6|88538.6|88590.6|88540.6|88588.6|88538.6|24
1650313240000|2022-04-18 20:20:40|88588.2|88538.2|88588.6|88538.6|88590|88540|88586.1|88536.1|23
1650313250000|2022-04-18 20:20:50|88587.6|88537.6|88588.1|88538.1|88589.8|88539.8|88587.6|88537.6|16
1650313260000|2022-04-18 20:21:00|88588|88538|88589.8|88539.8|88590.7|88540.7|88586.5|88536.5|24
1650313270000|2022-04-18 20:21:10|88590|88540|88588.1|88538.1|88590|88540|88587.5|88537.5|25
1650313280000|2022-04-18 20:21:20|88588.3|88538.3|88588.9|88538.9|88588.9|88538.9|88587.3|88537.3|21
1650313290000|2022-04-18 20:21:30|88590.8|88540.8|88591.5|88541.5|88591.5|88541.5|88590|88540|3
1650313300000|2022-04-18 20:21:40|88592.2|88542.2|88593.9|88543.9|88593.9|88543.9|88589|88539|6
1650313310000|2022-04-18 20:21:50|88594|88544|88591.7|88541.7|88594.8|88544.8|88586.4|88536.4|27
1650313320000|2022-04-18 20:22:00|88591.9|88541.9|88585.4|88535.4|88592.2|88542.2|88584.8|88534.8|24
1650313330000|2022-04-18 20:22:10|88585.6|88535.6|88585.5|88535.5|88587.2|88537.2|88584.4|88534.4|21
1650313340000|2022-04-18 20:22:20|88585.6|88535.6|88586.9|88536.9|88587.1|88537.1|88584.2|88534.2|16
1650313350000|2022-04-18 20:22:30|88586.4|88536.4|88587.7|88537.7|88588.1|88538.1|88586.4|88536.4|8
1650313360000|2022-04-18 20:22:40|88588.2|88538.2|88589.2|88539.2|88589.6|88539.6|88586.8|88536.8|12
1650313370000|2022-04-18 20:22:50|88588.4|88538.4|88592.6|88542.6|88594.3|88544.3|88586.6|88536.6|49
1650313380000|2022-04-18 20:23:00|88592.8|88542.8|88591.9|88541.9|88593.4|88543.4|88590.5|88540.5|12
1650313390000|2022-04-18 20:23:10|88591.6|88541.6|88592.7|88542.7|88593.1|88543.1|88591.5|88541.5|15
1650313400000|2022-04-18 20:23:20|88592.3|88542.3|88590.9|88540.9|88592.7|88542.7|88590.9|88540.9|7
1650313410000|2022-04-18 20:23:30|88591|88541|88589.8|88539.8|88596.6|88546.6|88589.8|88539.8|6
1650313420000|2022-04-18 20:23:40|88591.9|88541.9|88598.1|88548.1|88598.1|88548.1|88591.9|88541.9|4
1650313430000|2022-04-18 20:23:50|88598.4|88548.4|88594.4|88544.4|88603|88553|88594.4|88544.4|17
1650313440000|2022-04-18 20:24:00|88594|88544|88593.7|88543.7|88597|88547|88592.5|88542.5|22
1650313450000|2022-04-18 20:24:10|88593.5|88543.5|88604.8|88554.8|88605.5|88555.5|88592.1|88542.1|29
1650313460000|2022-04-18 20:24:20|88606|88556|88604.4|88554.4|88610.2|88560.2|88601.9|88551.9|25
1650313470000|2022-04-18 20:24:30|88605|88555|88602.5|88552.5|88605|88555|88600.6|88550.6|22
1650313480000|2022-04-18 20:24:40|88603.9|88553.9|88602.9|88552.9|88603.9|88553.9|88602.2|88552.2|9
1650313490000|2022-04-18 20:24:50|88602.1|88552.1|88600.8|88550.8|88602.1|88552.1|88600.1|88550.1|6
1650313500000|2022-04-18 20:25:00|88602|88552|88604.4|88554.4|88604.4|88554.4|88602|88552|15
1650313510000|2022-04-18 20:25:10|88603.6|88553.6|88602.1|88552.1|88605.2|88555.2|88601.5|88551.5|12
1650313520000|2022-04-18 20:25:20|88602.2|88552.2|88602.3|88552.3|88603.1|88553.1|88602.2|88552.2|10
1650313530000|2022-04-18 20:25:30|88601.9|88551.9|88603.6|88553.6|88604|88554|88601.8|88551.8|10
1650313540000|2022-04-18 20:25:40|88603.1|88553.1|88601.2|88551.2|88604.2|88554.2|88601.2|88551.2|4
1650313550000|2022-04-18 20:25:50|88601.9|88551.9|88604.3|88554.3|88604.3|88554.3|88600.3|88550.3|10
1650313560000|2022-04-18 20:26:00|88604.8|88554.8|88603.4|88553.4|88604.8|88554.8|88601.3|88551.3|9
1650313570000|2022-04-18 20:26:10|88604.7|88554.7|88603|88553|88604.7|88554.7|88601.2|88551.2|8
1650313580000|2022-04-18 20:26:20|88602.2|88552.2|88603.4|88553.4|88603.4|88553.4|88602.2|88552.2|5
1650313590000|2022-04-18 20:26:30|88602.7|88552.7|88602.2|88552.2|88604.4|88554.4|88602.2|88552.2|10
1650313600000|2022-04-18 20:26:40|88603|88553|88601.5|88551.5|88603.3|88553.3|88600.1|88550.1|15
1650313610000|2022-04-18 20:26:50|88602|88552|88600.3|88550.3|88607.3|88557.3|88590|88540|53
1650313620000|2022-04-18 20:27:00|88602.9|88552.9|88587.1|88537.1|88604.2|88554.2|88578.8|88528.8|38
1650313630000|2022-04-18 20:27:10|88585.9|88535.9|88585.6|88535.6|88588|88538|88578.6|88528.6|37
1650313640000|2022-04-18 20:27:20|88587.1|88537.1|88585.5|88535.5|88587.1|88537.1|88585.2|88535.2|14
1650313650000|2022-04-18 20:27:30|88585.4|88535.4|88587.2|88537.2|88587.3|88537.3|88585.4|88535.4|16
1650313660000|2022-04-18 20:27:40|88586.5|88536.5|88596.4|88546.4|88596.8|88546.8|88586.5|88536.5|27
1650313670000|2022-04-18 20:27:50|88596.7|88546.7|88596.6|88546.6|88596.9|88546.9|88594.8|88544.8|13
1650313680000|2022-04-18 20:28:00|88596.3|88546.3|88594.1|88544.1|88598|88548|88587|88537|33
1650313690000|2022-04-18 20:28:10|88595.7|88545.7|88591.8|88541.8|88600.4|88550.4|88590.5|88540.5|15
1650313700000|2022-04-18 20:28:20|88593.7|88543.7|88596.8|88546.8|88597|88547|88593.5|88543.5|23
1650313710000|2022-04-18 20:28:30|88596.3|88546.3|88586.6|88536.6|88597.9|88547.9|88585.2|88535.2|23
1650313720000|2022-04-18 20:28:40|88587|88537|88583.4|88533.4|88594.2|88544.2|88583.4|88533.4|27
1650313730000|2022-04-18 20:28:50|88584|88534|88584.2|88534.2|88587.3|88537.3|88583.5|88533.5|13
1650313740000|2022-04-18 20:29:00|88584.4|88534.4|88584.2|88534.2|88585.6|88535.6|88584.2|88534.2|8
1650313750000|2022-04-18 20:29:10|88584.5|88534.5|88585.8|88535.8|88587.6|88537.6|88582.6|88532.6|27
1650313760000|2022-04-18 20:29:20|88588.2|88538.2|88587.4|88537.4|88588.3|88538.3|88584.8|88534.8|31
1650313770000|2022-04-18 20:29:30|88588.6|88538.6|88589.9|88539.9|88589.9|88539.9|88587.6|88537.6|19
1650313780000|2022-04-18 20:29:40|88590.4|88540.4|88584.9|88534.9|88591.3|88541.3|88583.2|88533.2|38
1650313790000|2022-04-18 20:29:50|88583.1|88533.1|88576.9|88526.9|88587.6|88537.6|88575.7|88525.7|25
1650313800000|2022-04-18 20:30:00|88576.4|88526.4|88568|88518|88576.4|88526.4|88566.3|88516.3|53
1650313810000|2022-04-18 20:30:10|88567.2|88517.2|88564.8|88514.8|88570.6|88520.6|88563.9|88513.9|25
1650313820000|2022-04-18 20:30:20|88564.6|88514.6|88566.4|88516.4|88568.7|88518.7|88563.9|88513.9|13
1650313830000|2022-04-18 20:30:30|88566.6|88516.6|88565.6|88515.6|88568.9|88518.9|88565.6|88515.6|10
1650313840000|2022-04-18 20:30:40|88565.1|88515.1|88569.3|88519.3|88569.3|88519.3|88565.1|88515.1|10
1650313850000|2022-04-18 20:30:50|88565.6|88515.6|88567|88517|88570.1|88520.1|88565.5|88515.5|24
1650313860000|2022-04-18 20:31:00|88566.5|88516.5|88561.7|88511.7|88566.8|88516.8|88561.7|88511.7|19
1650313870000|2022-04-18 20:31:10|88560.2|88510.2|88564|88514|88564.5|88514.5|88560.2|88510.2|14
1650313880000|2022-04-18 20:31:20|88563.9|88513.9|88563.5|88513.5|88564.4|88514.4|88562.7|88512.7|8
1650313890000|2022-04-18 20:31:30|88563.9|88513.9|88565.1|88515.1|88567.8|88517.8|88563.9|88513.9|6
1650313900000|2022-04-18 20:31:40|88565.7|88515.7|88562.4|88512.4|88569|88519|88562.4|88512.4|6
1650313910000|2022-04-18 20:31:50|88568.3|88518.3|88563.9|88513.9|88575.5|88525.5|88563.9|88513.9|5
1650313920000|2022-04-18 20:32:00|88568|88518|88566.8|88516.8|88569.1|88519.1|88563.4|88513.4|6
1650313930000|2022-04-18 20:32:10|88567.1|88517.1|88567.9|88517.9|88569.9|88519.9|88562.2|88512.2|14
1650313940000|2022-04-18 20:32:20|88567|88517|88567.2|88517.2|88567.2|88517.2|88566.2|88516.2|14
1650313950000|2022-04-18 20:32:30|88569|88519|88567.2|88517.2|88569.8|88519.8|88566.5|88516.5|15
1650313960000|2022-04-18 20:32:40|88566.5|88516.5|88564.5|88514.5|88571.6|88521.6|88564.2|88514.2|15
1650313970000|2022-04-18 20:32:50|88564.1|88514.1|88565.5|88515.5|88569.8|88519.8|88564.1|88514.1|16
1650313980000|2022-04-18 20:33:00|88565.6|88515.6|88570.8|88520.8|88572.5|88522.5|88565.6|88515.6|12
1650313990000|2022-04-18 20:33:10|88572.3|88522.3|88567.1|88517.1|88572.3|88522.3|88566.4|88516.4|11
1650314000000|2022-04-18 20:33:20|88567.2|88517.2|88570.4|88520.4|88570.4|88520.4|88562.5|88512.5|20
1650314010000|2022-04-18 20:33:30|88569.6|88519.6|88567|88517|88570.5|88520.5|88565.2|88515.2|19
1650314020000|2022-04-18 20:33:40|88567.6|88517.6|88565.5|88515.5|88569.2|88519.2|88565.1|88515.1|12
1650314030000|2022-04-18 20:33:50|88565.8|88515.8|88562.9|88512.9|88566.9|88516.9|88562.4|88512.4|6
1650314040000|2022-04-18 20:34:00|88562.5|88512.5|88565.7|88515.7|88566.2|88516.2|88562.5|88512.5|7
1650314050000|2022-04-18 20:34:10|88564.8|88514.8|88564.2|88514.2|88565.2|88515.2|88563.8|88513.8|9
1650314060000|2022-04-18 20:34:20|88564.1|88514.1|88564.3|88514.3|88564.3|88514.3|88564.1|88514.1|3
1650314070000|2022-04-18 20:34:30|88561.5|88511.5|88567.9|88517.9|88571|88521|88561.5|88511.5|16
1650314080000|2022-04-18 20:34:40|88565.5|88515.5|88568.2|88518.2|88568.8|88518.8|88565.1|88515.1|13
1650314090000|2022-04-18 20:34:50|88567.5|88517.5|88568.4|88518.4|88569|88519|88566.9|88516.9|7
1650314100000|2022-04-18 20:35:00|88569.2|88519.2|88567|88517|88569.3|88519.3|88565.9|88515.9|12
1650314110000|2022-04-18 20:35:10|88567.2|88517.2|88567|88517|88567.4|88517.4|88566.9|88516.9|7
1650314120000|2022-04-18 20:35:20|88566.7|88516.7|88567.9|88517.9|88567.9|88517.9|88566.1|88516.1|3
1650314130000|2022-04-18 20:35:30|88568.7|88518.7|88566.1|88516.1|88569.6|88519.6|88565.7|88515.7|6
1650314140000|2022-04-18 20:35:40|88566.7|88516.7|88568.8|88518.8|88570.9|88520.9|88566.7|88516.7|16
1650314150000|2022-04-18 20:35:50|88568.7|88518.7|88568.2|88518.2|88569.4|88519.4|88567.4|88517.4|16
1650314160000|2022-04-18 20:36:00|88568.1|88518.1|88573.1|88523.1|88574.1|88524.1|88567.9|88517.9|23
1650314170000|2022-04-18 20:36:10|88573.5|88523.5|88573.1|88523.1|88574.1|88524.1|88571.6|88521.6|12
1650314180000|2022-04-18 20:36:20|88572.9|88522.9|88570.7|88520.7|88574|88524|88570.7|88520.7|8
1650314190000|2022-04-18 20:36:30|88570.5|88520.5|88573.3|88523.3|88574.5|88524.5|88570.5|88520.5|29
1650314200000|2022-04-18 20:36:40|88573|88523|88573.6|88523.6|88574.6|88524.6|88573|88523|8
1650314210000|2022-04-18 20:36:50|88573.8|88523.8|88575.3|88525.3|88577|88527|88572.2|88522.2|20
1650314220000|2022-04-18 20:37:00|88575.4|88525.4|88574.8|88524.8|88575.5|88525.5|88574.5|88524.5|8
1650314230000|2022-04-18 20:37:10|88574.7|88524.7|88571.5|88521.5|88574.7|88524.7|88571.2|88521.2|19
1650314240000|2022-04-18 20:37:20|88571.2|88521.2|88567.6|88517.6|88571.3|88521.3|88567.4|88517.4|18
1650314250000|2022-04-18 20:37:30|88571|88521|88570.7|88520.7|88571|88521|88570.4|88520.4|3
1650314260000|2022-04-18 20:37:40|88569.4|88519.4|88568|88518|88571.7|88521.7|88568|88518|9
1650314270000|2022-04-18 20:37:50|88567.8|88517.8|88567.4|88517.4|88568.1|88518.1|88566.3|88516.3|9
1650314280000|2022-04-18 20:38:00|88568|88518|88567.7|88517.7|88568.2|88518.2|88566.8|88516.8|8
1650314290000|2022-04-18 20:38:10|88570.3|88520.3|88570.3|88520.3|88570.3|88520.3|88570.3|88520.3|1
1650314300000|2022-04-18 20:38:20|88568.5|88518.5|88570.5|88520.5|88570.5|88520.5|88568.5|88518.5|4
1650314310000|2022-04-18 20:38:30|88571.3|88521.3|88566.5|88516.5|88571.3|88521.3|88565.9|88515.9|6
1650314320000|2022-04-18 20:38:40|88565.4|88515.4|88568.1|88518.1|88568.1|88518.1|88565.4|88515.4|5
1650314330000|2022-04-18 20:38:50|88567|88517|88566.8|88516.8|88567|88517|88566.8|88516.8|2
1650314340000|2022-04-18 20:39:00|88567.4|88517.4|88566.2|88516.2|88568.5|88518.5|88565.4|88515.4|11
1650314350000|2022-04-18 20:39:10|88566.5|88516.5|88564.5|88514.5|88566.9|88516.9|88562.8|88512.8|23
1650314360000|2022-04-18 20:39:20|88564.1|88514.1|88562.7|88512.7|88564.1|88514.1|88562.4|88512.4|3
1650314370000|2022-04-18 20:39:30|88561.7|88511.7|88569.5|88519.5|88569.5|88519.5|88561.6|88511.6|9
1650314380000|2022-04-18 20:39:40|88567.6|88517.6|88566.2|88516.2|88568|88518|88566.2|88516.2|17
1650314390000|2022-04-18 20:39:50|88566.3|88516.3|88566.5|88516.5|88567.3|88517.3|88566|88516|11
1650314400000|2022-04-18 20:40:00|88567.4|88517.4|88569.7|88519.7|88569.7|88519.7|88567.4|88517.4|14
1650314410000|2022-04-18 20:40:10|88568.1|88518.1|88567.5|88517.5|88569.1|88519.1|88567.2|88517.2|9
1650314420000|2022-04-18 20:40:20|88567.6|88517.6|88568.6|88518.6|88568.6|88518.6|88565.9|88515.9|11
1650314430000|2022-04-18 20:40:30|88568.5|88518.5|88567.6|88517.6|88568.5|88518.5|88567.2|88517.2|8
1650314440000|2022-04-18 20:40:40|88567.5|88517.5|88564.9|88514.9|88567.5|88517.5|88564.9|88514.9|4
1650314450000|2022-04-18 20:40:50|88565|88515|88569.6|88519.6|88569.6|88519.6|88565|88515|6
1650314460000|2022-04-18 20:41:00|88569.4|88519.4|88574.4|88524.4|88574.4|88524.4|88562.9|88512.9|20
1650314470000|2022-04-18 20:41:10|88573.5|88523.5|88582.3|88532.3|88583.2|88533.2|88573.5|88523.5|41
1650314480000|2022-04-18 20:41:20|88582.1|88532.1|88573|88523|88582.3|88532.3|88572.3|88522.3|23
1650314490000|2022-04-18 20:41:30|88571.4|88521.4|88569.8|88519.8|88571.7|88521.7|88569.5|88519.5|19
1650314500000|2022-04-18 20:41:40|88570.6|88520.6|88570|88520|88571|88521|88570|88520|5
1650314510000|2022-04-18 20:41:50|88569.5|88519.5|88571.2|88521.2|88571.3|88521.3|88569.5|88519.5|6
1650314520000|2022-04-18 20:42:00|88571.5|88521.5|88569.3|88519.3|88571.7|88521.7|88569.3|88519.3|5
1650314530000|2022-04-18 20:42:10|88569.2|88519.2|88566.6|88516.6|88569.2|88519.2|88566.6|88516.6|2
1650314540000|2022-04-18 20:42:20|88568.9|88518.9|88568.6|88518.6|88572.7|88522.7|88567.5|88517.5|28
1650314550000|2022-04-18 20:42:30|88567.8|88517.8|88561.7|88511.7|88569.6|88519.6|88561.7|88511.7|23
1650314560000|2022-04-18 20:42:40|88561.5|88511.5|88562.9|88512.9|88564|88514|88561.5|88511.5|12
1650314570000|2022-04-18 20:42:50|88562.5|88512.5|88563|88513|88563.4|88513.4|88560.8|88510.8|11
1650314580000|2022-04-18 20:43:00|88562.8|88512.8|88565.5|88515.5|88567|88517|88562.7|88512.7|18
1650314590000|2022-04-18 20:43:10|88567.2|88517.2|88565.4|88515.4|88567.7|88517.7|88564.6|88514.6|21
1650314600000|2022-04-18 20:43:20|88566.3|88516.3|88565.1|88515.1|88567|88517|88561.6|88511.6|20
1650314610000|2022-04-18 20:43:30|88564.1|88514.1|88564.7|88514.7|88565.1|88515.1|88563.7|88513.7|7
1650314620000|2022-04-18 20:43:40|88564.3|88514.3|88564.2|88514.2|88565.8|88515.8|88563.8|88513.8|8
1650314630000|2022-04-18 20:43:50|88564.5|88514.5|88566.6|88516.6|88566.8|88516.8|88563.2|88513.2|8
1650314640000|2022-04-18 20:44:00|88566.5|88516.5|88569.8|88519.8|88569.9|88519.9|88563.9|88513.9|23
1650314650000|2022-04-18 20:44:10|88569.3|88519.3|88566.3|88516.3|88569.7|88519.7|88565.7|88515.7|25
1650314660000|2022-04-18 20:44:20|88566.1|88516.1|88566|88516|88567.5|88517.5|88565|88515|15
1650314670000|2022-04-18 20:44:30|88566.2|88516.2|88567.1|88517.1|88567.8|88517.8|88566.2|88516.2|10
1650314680000|2022-04-18 20:44:40|88567.6|88517.6|88565.7|88515.7|88567.6|88517.6|88564.4|88514.4|10
1650314690000|2022-04-18 20:44:50|88565.5|88515.5|88563.9|88513.9|88568.6|88518.6|88563.5|88513.5|22
1650314700000|2022-04-18 20:45:00|88563.4|88513.4|88562|88512|88598.7|88520.5|88556.2|88471.6|65
1650314710000|2022-04-18 20:45:10|88558.5|88508.5|88564.3|88514.3|88565.1|88515.1|88556.9|88506.9|22
1650314720000|2022-04-18 20:45:20|88563.3|88513.3|88557.3|88507.3|88563.3|88513.3|88557.2|88507.2|17
1650314730000|2022-04-18 20:45:30|88556.8|88506.8|88551.2|88501.2|88557.3|88507.3|88550.9|88500.9|12
1650314740000|2022-04-18 20:45:40|88551|88501|88551|88501|88552.4|88502.4|88550.8|88500.8|6
1650314750000|2022-04-18 20:45:50|88551.1|88501.1|88552.3|88502.3|88553|88503|88550|88500|6
1650314760000|2022-04-18 20:46:00|88551.2|88501.2|88550.5|88500.5|88555.1|88505.1|88549.2|88499.2|24
1650314770000|2022-04-18 20:46:10|88553.5|88503.5|88549.1|88499.1|88553.5|88503.5|88549.1|88499.1|12
1650314780000|2022-04-18 20:46:20|88549.2|88499.2|88550.8|88500.8|88554.3|88504.3|88547.6|88497.6|26
1650314790000|2022-04-18 20:46:30|88550.4|88500.4|88549.5|88499.5|88552.1|88502.1|88549.5|88499.5|17
1650314800000|2022-04-18 20:46:40|88549.7|88499.7|88545.2|88495.2|88549.7|88499.7|88545.2|88495.2|5
1650314810000|2022-04-18 20:46:50|88543.4|88493.4|88546|88496|88546.5|88496.5|88542.4|88492.4|6
1650314820000|2022-04-18 20:47:00|88552|88502|88546.5|88496.5|88552|88502|88546.5|88496.5|2
1650314830000|2022-04-18 20:47:10|88548.3|88498.3|88547.2|88497.2|88548.3|88498.3|88547.2|88497.2|2
1650314840000|2022-04-18 20:47:20|88544.3|88494.3|88549.4|88499.4|88549.9|88499.9|88544.1|88494.1|8
1650314850000|2022-04-18 20:47:30|88548.3|88498.3|88549.1|88499.1|88552.8|88502.8|88548.3|88498.3|13
1650314860000|2022-04-18 20:47:40|88552.7|88502.7|88556.2|88506.2|88556.4|88506.4|88549.1|88499.1|11
1650314870000|2022-04-18 20:47:50|88555.8|88505.8|88549.2|88499.2|88555.8|88505.8|88549.2|88499.2|19
1650314880000|2022-04-18 20:48:00|88549.3|88499.3|88551.3|88501.3|88551.4|88501.4|88548.7|88498.7|33
1650314890000|2022-04-18 20:48:10|88551.6|88501.6|88550.2|88500.2|88551.8|88501.8|88549.6|88499.6|17
1650314900000|2022-04-18 20:48:20|88550.4|88500.4|88550.3|88500.3|88551.4|88501.4|88549.2|88499.2|18
1650314910000|2022-04-18 20:48:30|88549.5|88499.5|88548.8|88498.8|88551.3|88501.3|88548.1|88498.1|16
1650314920000|2022-04-18 20:48:40|88549.6|88499.6|88548.9|88498.9|88549.6|88499.6|88548.9|88498.9|3
1650314930000|2022-04-18 20:48:50|88548.5|88498.5|88548.3|88498.3|88550.4|88500.4|88547.1|88497.1|8
1650314940000|2022-04-18 20:49:00|88549.5|88499.5|88550.5|88500.5|88553.6|88503.6|88547|88497|43
1650314950000|2022-04-18 20:49:10|88550.1|88500.1|88552.9|88502.9|88554.4|88504.4|88549.5|88499.5|34
1650314960000|2022-04-18 20:49:20|88553.1|88503.1|88549.6|88499.6|88553.8|88503.8|88549.6|88499.6|11
1650314970000|2022-04-18 20:49:30|88550.4|88500.4|88548.2|88498.2|88550.8|88500.8|88548|88498|10
1650314980000|2022-04-18 20:49:40|88547.5|88497.5|88553.1|88503.1|88553.4|88503.4|88547.5|88497.5|15
1650314990000|2022-04-18 20:49:50|88552.9|88502.9|88551.4|88501.4|88553.6|88503.6|88551.4|88501.4|10
1650315000000|2022-04-18 20:50:00|88552.1|88502.1|88552.6|88502.6|88552.8|88502.8|88551.2|88501.2|19
1650315010000|2022-04-18 20:50:10|88552.9|88502.9|88551|88501|88552.9|88502.9|88549.3|88499.3|11
1650315020000|2022-04-18 20:50:20|88546|88496|88551.4|88501.4|88551.4|88501.4|88545.4|88495.4|8
1650315030000|2022-04-18 20:50:30|88541.1|88491.1|88558.8|88508.8|88561.2|88511.2|88541.1|88491.1|24
1650315040000|2022-04-18 20:50:40|88559.2|88509.2|88645.3|88514.5|88650.2|88545.7|88559.2|88490.4|45
1650315050000|2022-04-18 20:50:50|88643.9|88518.3|88589.1|88539.1|88647.1|88559.7|88587.9|88491|46
1650315060000|2022-04-18 20:51:00|88589.9|88539.9|88563.6|88513.6|88631|88540.1|88560.4|88473.7|31
1650315070000|2022-04-18 20:51:10|88564.7|88514.7|88563.4|88513.4|88570.5|88520.5|88558.1|88508.1|19
1650315080000|2022-04-18 20:51:20|88564.6|88514.6|88560.6|88510.6|88565.8|88515.8|88560|88510|18
1650315090000|2022-04-18 20:51:30|88560.4|88510.4|88560.6|88510.6|88565.4|88515.4|88560.4|88510.4|13
1650315100000|2022-04-18 20:51:40|88560.9|88510.9|88559.8|88509.8|88563|88513|88558.4|88508.4|6
1650315110000|2022-04-18 20:51:50|88559.1|88509.1|88561.3|88511.3|88564.5|88514.5|88559.1|88509.1|8
1650315120000|2022-04-18 20:52:00|88561.1|88511.1|88559|88509|88561.3|88511.3|88557.5|88507.5|13
1650315130000|2022-04-18 20:52:10|88595.8|88469.1|88559|88509|88596|88509.6|88558.1|88469.1|12
1650315140000|2022-04-18 20:52:20|88559.9|88509.9|88559.3|88509.3|88559.9|88509.9|88557.2|88507.2|9
1650315150000|2022-04-18 20:52:30|88559.8|88509.8|88560.6|88510.6|88561.2|88511.2|88559.8|88509.8|5
1650315160000|2022-04-18 20:52:40|88560.4|88510.4|88558.9|88508.9|88562.7|88512.7|88558.9|88508.9|6
1650315170000|2022-04-18 20:52:50|88558.6|88508.6|88562.2|88512.2|88600.6|88512.3|88558.6|88474.5|5
1650315180000|2022-04-18 20:53:00|88562.3|88512.3|88562.6|88512.6|88597.6|88512.8|88560.2|88469.7|16
1650315190000|2022-04-18 20:53:10|88562.2|88512.2|88563.7|88513.7|88564.1|88514.1|88560.7|88510.7|12
1650315200000|2022-04-18 20:53:20|88563.8|88513.8|88561.2|88511.2|88563.8|88513.8|88559.4|88509.4|9
1650315210000|2022-04-18 20:53:30|88561.6|88511.6|88562|88512|88562|88512|88559.4|88509.4|7
1650315220000|2022-04-18 20:53:40|88562.2|88512.2|88562|88512|88562.8|88512.8|88560.8|88510.8|11
1650315230000|2022-04-18 20:53:50|88561.9|88511.9|88561.6|88511.6|88563|88513|88560.5|88510.5|15
1650315240000|2022-04-18 20:54:00|88561.9|88511.9|88559.7|88509.7|88561.9|88511.9|88559.7|88509.7|6
1650315250000|2022-04-18 20:54:10|88561.1|88511.1|88619.1|88494.1|88643.9|88548.9|88546.5|88466.9|28
1650315260000|2022-04-18 20:54:20|88580.1|88530.1|88642.1|88499.4|88660.4|88541.5|88571.6|88471.3|66
1650315270000|2022-04-18 20:54:30|88648.5|88496.9|88652.8|88500.6|88678.3|88553.6|88579.3|88477.4|59
1650315280000|2022-04-18 20:54:40|88662.7|88498.9|88601.8|88551.8|88677.6|88553.8|88596.3|88486|61
1650315290000|2022-04-18 20:54:50|88645.2|88506.7|88611.7|88561.7|88652.2|88566|88598.9|88506.7|28
1650315300000|2022-04-18 20:55:00|88654.7|88523.7|88645.4|88501|88681.5|88523.7|88638.3|88474.2|59
1650315310000|2022-04-18 20:55:10|88647.3|88498.9|88648.1|88487.3|88659|88510.3|88638.4|88486.5|40
1650315320000|2022-04-18 20:55:20|88647.5|88488.3|88634.4|88469.9|88647.5|88496.5|88628.5|88469.9|22
1650315330000|2022-04-18 20:55:30|88635.1|88472.2|88651.4|88477.9|88651.4|88481.7|88629.7|88469.1|25
1650315340000|2022-04-18 20:55:40|88647.6|88481|88646.4|88482.4|88647.6|88491.4|88632.2|88478.4|8
1650315350000|2022-04-18 20:55:50|88647.7|88482.6|88643.9|88485.3|88647.7|88486.7|88640.8|88479.5|20
1650315360000|2022-04-18 20:56:00|88645.2|88485.4|88650|88478.4|88650|88488|88635.6|88477.9|11
1650315370000|2022-04-18 20:56:10|88649.7|88478.1|88655|88477.6|88655|88487.7|88642.6|88477.6|20
1650315380000|2022-04-18 20:56:20|88654.2|88476.6|88640.4|88489.2|88654.6|88495.1|88636.8|88471.4|23
1650315390000|2022-04-18 20:56:30|88633.7|88498|88644.7|88487.6|88712.6|88516.7|88633.7|88470.9|36
1650315400000|2022-04-18 20:56:40|88651.3|88481.4|88653.3|88485.3|88653.3|88490.1|88641.2|88476.7|13
1650315410000|2022-04-18 20:56:50|88649.4|88489.3|88650.5|88466.2|88656.2|88489.3|88642.7|88466.2|12
1650315420000|2022-04-18 20:57:00|88643.4|88475.6|88643.3|88492.5|88658|88492.5|88643.3|88475.6|19
1650315430000|2022-04-18 20:57:10|88643.2|88492.4|88652.1|88486.7|88661.3|88492.4|88643.2|88479.6|25
1650315440000|2022-04-18 20:57:20|88651|88488|88642|88482.5|88651|88488|88642|88480.3|5
1650315450000|2022-04-18 20:57:30|88643.7|88485.8|88638.7|88488.6|88645.6|88493.6|88634.7|88481.4|9
1650315460000|2022-04-18 20:57:40|88638.3|88489.3|88626.4|88486.5|88641.3|88491.6|88624.4|88481.6|13
1650315470000|2022-04-18 20:57:50|88627.8|88488.8|88660.8|88473.6|88675.1|88501.2|88626.8|88468|25
1650315480000|2022-04-18 20:58:00|88654|88477.2|88557.4|88507.4|88667.3|88507.4|88552.1|88454|33
1650315490000|2022-04-18 20:58:10|88557.2|88507.2|88610.4|88462.1|88628.2|88508.6|88557.1|88447.7|16
1650315500000|2022-04-18 20:58:20|88606.9|88464.6|88605.2|88455.9|88608.1|88469.5|88600.5|88449.3|21
1650315510000|2022-04-18 20:58:30|88608.9|88451.3|88616.1|88465|88624.8|88465|88605.3|88451.3|25
1650315520000|2022-04-18 20:58:40|88621.1|88459.7|88611.2|88479|88659.9|88514.5|88559.8|88459.7|55
1650315530000|2022-04-18 20:58:50|88611.7|88478|88620.6|88460.8|88680.2|88480.2|88604.3|88460.8|48
1650315540000|2022-04-18 20:59:00|88610|88472.8|88652.6|88452.6|88666.9|88517|88567|88451.1|60
1650315550000|2022-04-18 20:59:10|88653.5|88453.5|88620.5|88456.4|88678.7|88482.5|88604.5|88453.5|50
1650315560000|2022-04-18 20:59:20|88632.3|88447.8|88620.5|88455|88632.3|88469.8|88605.5|88447.8|9
1650315570000|2022-04-18 20:59:30|88560.7|88510.7|88559|88509|88624.6|88522|88557.9|88476.8|34
1650315580000|2022-04-18 20:59:40|88559.7|88509.7|88558.3|88508.3|88563.1|88513.1|88555.3|88505.3|11
1650315590000|2022-04-18 20:59:50|88557.7|88507.7|88780.6|88580.6|88817|88617|88557.7|88468.1|30
1650315600000|2022-04-18 21:00:00|88772|88572|88802|88602|88815.3|88615.3|88768.6|88568.6|9
1650315610000|2022-04-18 21:00:10|88798.4|88598.4|88798.4|88598.4|88798.4|88598.4|88798.4|88598.4|1
1650315620000|2022-04-18 21:00:20|88807|88607|88800.2|88600.2|88807|88607|88800.2|88600.2|3
1650315630000|2022-04-18 21:00:30|88782.6|88582.6|88791.5|88591.5|88791.5|88591.5|88782.6|88582.6|2
1650315640000|2022-04-18 21:00:40|88803.5|88603.5|88804.3|88604.3|88804.3|88604.3|88803.4|88603.4|3
1650315650000|2022-04-18 21:00:50|88804.2|88604.2|88795.2|88595.2|88804.2|88604.2|88795.2|88595.2|2
1650315660000|2022-04-18 21:01:00|88795.1|88595.1|88800.4|88600.4|88801.3|88601.3|88793.7|88593.7|5
1650315670000|2022-04-18 21:01:10|88805.2|88605.2|88805.2|88605.2|88805.2|88605.2|88805.2|88605.2|1
1650315680000|2022-04-18 21:01:20|88805.7|88605.7|88805.2|88605.2|88805.7|88605.7|88805.2|88605.2|2
1650315690000|2022-04-18 21:01:30|88797.1|88597.1|88797.1|88597.1|88797.1|88597.1|88797.1|88597.1|1
1650315710000|2022-04-18 21:01:50|88795.4|88595.4|88800.4|88600.4|88800.4|88600.4|88795.4|88595.4|3
1650315720000|2022-04-18 21:02:00|88785.2|88585.2|88785.2|88585.2|88785.2|88585.2|88785.2|88585.2|1
1650315730000|2022-04-18 21:02:10|88775.7|88575.7|88775.7|88575.7|88775.7|88575.7|88775.7|88575.7|1
1650315740000|2022-04-18 21:02:20|88774|88574|88774|88574|88774|88574|88774|88574|1
1650315770000|2022-04-18 21:02:50|88775.3|88575.3|88775.3|88575.3|88775.3|88575.3|88775.3|88575.3|1
1650315790000|2022-04-18 21:03:10|88770.9|88570.9|88799.6|88599.6|88799.7|88599.7|88770.9|88570.9|4
1650315800000|2022-04-18 21:03:20|88799.4|88599.4|88799.5|88599.5|88799.5|88599.5|88799.4|88599.4|2
1650315810000|2022-04-18 21:03:30|88807.4|88607.4|88807.2|88607.2|88807.4|88607.4|88807.2|88607.2|2
1650315820000|2022-04-18 21:03:40|88807.1|88607.1|88807|88607|88807.1|88607.1|88807|88607|2
1650315860000|2022-04-18 21:04:20|88805.1|88605.1|88805.1|88605.1|88805.1|88605.1|88805.1|88605.1|1
1650315870000|2022-04-18 21:04:30|88804.8|88604.8|88807.6|88607.6|88807.6|88607.6|88804.8|88604.8|4
1650315880000|2022-04-18 21:04:40|88807.7|88607.7|88808.8|88608.8|88809|88609|88807.7|88607.7|5
1650315890000|2022-04-18 21:04:50|88803.3|88603.3|88801.8|88601.8|88803.8|88603.8|88801.5|88601.5|6
1650315900000|2022-04-18 21:05:00|88809.9|88609.9|88813.8|88613.8|88813.8|88613.8|88808.4|88608.4|7
1650315910000|2022-04-18 21:05:10|88812.6|88612.6|88688.6|88488.6|88815.4|88615.4|88688.6|88488.6|21
1650315920000|2022-04-18 21:05:20|88698.1|88498.1|88707.1|88507.1|88707.1|88507.1|88698|88498|7
1650315930000|2022-04-18 21:05:30|88703.8|88503.8|88703.8|88503.8|88703.8|88503.8|88703.8|88503.8|1
1650315940000|2022-04-18 21:05:40|88700|88500|88690.1|88490.1|88706.6|88506.6|88690.1|88490.1|9
1650315950000|2022-04-18 21:05:50|88691.6|88491.6|88697.7|88497.7|88701|88501|88691.6|88491.6|8
1650315960000|2022-04-18 21:06:00|88696|88496|88699.1|88499.1|88699.1|88499.1|88690.5|88490.5|9
1650315970000|2022-04-18 21:06:10|88694|88494|88689.2|88489.2|88694|88494|88686.8|88486.8|5
1650315980000|2022-04-18 21:06:20|88688.2|88488.2|88705.7|88505.7|88705.7|88505.7|88688.2|88488.2|9
1650315990000|2022-04-18 21:06:30|88705.8|88505.8|88699.8|88499.8|88706.3|88506.3|88696|88496|8
1650316000000|2022-04-18 21:06:40|88693.6|88493.6|88697.7|88497.7|88700.5|88500.5|88690.3|88490.3|15
1650316010000|2022-04-18 21:06:50|88695.6|88495.6|88704.1|88504.1|88704.7|88504.7|88695|88495|8
1650316020000|2022-04-18 21:07:00|88698.3|88498.3|88688.6|88488.6|88698.3|88498.3|88688.6|88488.6|3
1650316030000|2022-04-18 21:07:10|88695.8|88495.8|88690.8|88490.8|88697.6|88497.6|88690.8|88490.8|5
1650316040000|2022-04-18 21:07:20|88690.6|88490.6|88701.2|88501.2|88701.2|88501.2|88690.6|88490.6|9
1650316050000|2022-04-18 21:07:30|88696.3|88496.3|88691|88491|88696.3|88496.3|88691|88491|3
1650316070000|2022-04-18 21:07:50|88693.9|88493.9|88693.9|88493.9|88693.9|88493.9|88693.8|88493.8|3
1650316080000|2022-04-18 21:08:00|88693.8|88493.8|88697|88497|88697|88497|88693.6|88493.6|5
1650316090000|2022-04-18 21:08:10|88697.2|88497.2|88693.9|88493.9|88697.3|88497.3|88693.9|88493.9|4
1650316100000|2022-04-18 21:08:20|88697.9|88497.9|88693.7|88493.7|88697.9|88497.9|88693.7|88493.7|2
1650316110000|2022-04-18 21:08:30|88694.1|88494.1|88694.1|88494.1|88694.1|88494.1|88694.1|88494.1|1
1650316120000|2022-04-18 21:08:40|88697.2|88497.2|88697.3|88497.3|88698.9|88498.9|88696.4|88496.4|9
1650316130000|2022-04-18 21:08:50|88697.2|88497.2|88697.1|88497.1|88697.2|88497.2|88697.1|88497.1|2
1650316140000|2022-04-18 21:09:00|88696.4|88496.4|88698.9|88498.9|88699.3|88499.3|88696.4|88496.4|6
1650316150000|2022-04-18 21:09:10|88693.1|88493.1|88696|88496|88696.5|88496.5|88690.5|88490.5|6
1650316160000|2022-04-18 21:09:20|88696.2|88496.2|88692.7|88492.7|88696.3|88496.3|88692.6|88492.6|7
1650316170000|2022-04-18 21:09:30|88692.8|88492.8|88692.8|88492.8|88692.8|88492.8|88692.5|88492.5|3
1650316200000|2022-04-18 21:10:00|88699.8|88499.8|88724.1|88524.1|88728.9|88528.9|88699.8|88499.8|11
1650316210000|2022-04-18 21:10:10|88724.5|88524.5|88718.5|88518.5|88728.2|88528.2|88716.1|88516.1|8
1650316220000|2022-04-18 21:10:20|88727.4|88527.4|88681.7|88481.7|88727.4|88527.4|88679.5|88479.5|6
1650316230000|2022-04-18 21:10:30|88701.4|88501.4|88714.7|88514.7|88715.6|88515.6|88681.7|88481.7|6
1650316240000|2022-04-18 21:10:40|88708.9|88508.9|88712.5|88512.5|88714.9|88514.9|88708.9|88508.9|4
1650316250000|2022-04-18 21:10:50|88714.9|88514.9|88706.3|88506.3|88720.4|88520.4|88646.1|88446.1|8
1650316260000|2022-04-18 21:11:00|88695.6|88495.6|88711.9|88511.9|88718.1|88518.1|88695.6|88495.6|6
1650316270000|2022-04-18 21:11:10|88706.1|88506.1|88673.3|88473.3|88727.6|88527.6|88657.8|88457.8|5
1650316280000|2022-04-18 21:11:20|88681.2|88481.2|88700.3|88500.3|88700.3|88500.3|88681.2|88481.2|6
1650316290000|2022-04-18 21:11:30|88705.3|88505.3|88704.8|88504.8|88720.4|88520.4|88703.4|88503.4|10
1650316300000|2022-04-18 21:11:40|88704|88504|88673.2|88473.2|88708.8|88508.8|88657.7|88457.7|5
1650316310000|2022-04-18 21:11:50|88695|88495|88711|88511|88716|88516|88695|88495|3
1650316320000|2022-04-18 21:12:00|88704.3|88504.3|88668.3|88468.3|88765.9|88565.9|88668.3|88468.3|6
1650316330000|2022-04-18 21:12:10|88666.5|88466.5|88684.5|88484.5|88758.1|88558.1|88666.5|88466.5|6
1650316340000|2022-04-18 21:12:20|88669.8|88469.8|88666.7|88466.7|88712.3|88512.3|88666.7|88466.7|6
1650316350000|2022-04-18 21:12:30|88673.5|88473.5|88698.9|88498.9|88718.9|88518.9|88618.3|88418.3|12
1650316360000|2022-04-18 21:12:40|88713.1|88513.1|88685.1|88485.1|88715.9|88515.9|88662.5|88462.5|4
1650316370000|2022-04-18 21:12:50|88693.9|88493.9|88728.2|88528.2|88728.2|88528.2|88693.9|88493.9|5
1650316380000|2022-04-18 21:13:00|88728.4|88528.4|88728.1|88528.1|88786.3|88586.3|88728.1|88528.1|6
1650316390000|2022-04-18 21:13:10|88662.5|88462.5|88673.4|88473.4|88673.4|88473.4|88662.5|88462.5|2
1650316400000|2022-04-18 21:13:20|88695.4|88495.4|88727.9|88527.9|88727.9|88527.9|88695.4|88495.4|2
1650316410000|2022-04-18 21:13:30|88796|88596|88727|88527|88796|88596|88726.8|88526.8|4
1650316420000|2022-04-18 21:13:40|88761.2|88561.2|88683|88483|88761.2|88561.2|88673.1|88473.1|4
1650316430000|2022-04-18 21:13:50|88694.6|88494.6|88704.1|88504.1|88704.1|88504.1|88694.6|88494.6|2
1650316440000|2022-04-18 21:14:00|88695.2|88495.2|88646.1|88446.1|88695.2|88495.2|88646.1|88446.1|3
1650316450000|2022-04-18 21:14:10|88728.2|88528.2|88727.9|88527.9|88796.2|88596.2|88727.9|88527.9|4
1650316460000|2022-04-18 21:14:20|88796.2|88596.2|88673.4|88473.4|88796.2|88596.2|88673.4|88473.4|3
1650316470000|2022-04-18 21:14:30|88668.4|88468.4|88727.9|88527.9|88796.2|88596.2|88646.1|88446.1|5
1650316480000|2022-04-18 21:14:40|88666.6|88466.6|88666.6|88466.6|88666.6|88466.6|88666.6|88466.6|1
1650316490000|2022-04-18 21:14:50|88681.2|88481.2|88695.2|88495.2|88695.2|88495.2|88678.8|88478.8|3
1650316500000|2022-04-18 21:15:00|88707.7|88507.7|88682|88482|88793.2|88593.2|88676.9|88476.9|26
1650316510000|2022-04-18 21:15:10|88702.7|88502.7|88711.3|88511.3|88760.1|88560.1|88695.8|88495.8|27
1650316520000|2022-04-18 21:15:20|88709.7|88509.7|88708.3|88508.3|88754.3|88554.3|88671.6|88471.6|16
1650316530000|2022-04-18 21:15:30|88709.4|88509.4|88704.7|88504.7|88772.6|88572.6|88698.8|88498.8|9
1650316540000|2022-04-18 21:15:40|88700.3|88500.3|88689.1|88489.1|88733|88533|88681.9|88481.9|8
1650316550000|2022-04-18 21:15:50|88707.8|88507.8|88719.5|88519.5|88719.7|88519.7|88707.8|88507.8|6
1650316560000|2022-04-18 21:16:00|88782.8|88582.8|88664.9|88464.9|88782.8|88582.8|88664.9|88464.9|7
1650316570000|2022-04-18 21:16:10|88727.3|88527.3|88692|88492|88727.3|88527.3|88674.2|88474.2|5
1650316580000|2022-04-18 21:16:20|88747.5|88547.5|88690.4|88490.4|88747.5|88547.5|88672.1|88472.1|8
1650316590000|2022-04-18 21:16:30|88697.3|88497.3|88705.7|88505.7|88782.6|88582.6|88697.1|88497.1|14
1650316600000|2022-04-18 21:16:40|88703.9|88503.9|88694.2|88494.2|88762.4|88562.4|88688.9|88488.9|13
1650316610000|2022-04-18 21:16:50|88758.1|88558.1|88710.5|88510.5|88775.5|88575.5|88709.1|88509.1|7
1650316620000|2022-04-18 21:17:00|88695.4|88495.4|88674.7|88474.7|88714.7|88514.7|88674.7|88474.7|6
1650316630000|2022-04-18 21:17:10|88759.7|88559.7|88762.2|88562.2|88783.8|88583.8|88731|88531|6
1650316640000|2022-04-18 21:17:20|88765.8|88565.8|88760.8|88560.8|88765.8|88565.8|88755.9|88555.9|6
1650316650000|2022-04-18 21:17:30|88761.5|88561.5|88683.7|88483.7|88775.2|88575.2|88682.3|88482.3|8
1650316660000|2022-04-18 21:17:40|88682.7|88482.7|88695.2|88495.2|88710.2|88510.2|88682.3|88482.3|5
1650316670000|2022-04-18 21:17:50|88709.9|88509.9|88689.8|88489.8|88765.4|88565.4|88670|88470|7
1650316680000|2022-04-18 21:18:00|88742|88542|88727.2|88527.2|88742.6|88542.6|88727.2|88527.2|3
1650316690000|2022-04-18 21:18:10|88765.2|88565.2|88685.9|88485.9|88765.9|88565.9|88663.2|88463.2|5
1650316700000|2022-04-18 21:18:20|88692.3|88492.3|88711.1|88511.1|88711.1|88511.1|88692.3|88492.3|4
1650316710000|2022-04-18 21:18:30|88721.8|88521.8|88678.7|88478.7|88739.4|88539.4|88676|88476|5
1650316720000|2022-04-18 21:18:40|88705.7|88505.7|88705.8|88505.8|88717.8|88517.8|88705.7|88505.7|4
1650316730000|2022-04-18 21:18:50|88764.7|88564.7|88678.8|88478.8|88764.9|88564.9|88646.1|88446.1|6
1650316740000|2022-04-18 21:19:00|88673.3|88473.3|88726.9|88526.9|88739.1|88539.1|88673.3|88473.3|11
1650316750000|2022-04-18 21:19:10|88741.9|88541.9|88682.2|88482.2|88742.1|88542.1|88682.2|88482.2|3
1650316760000|2022-04-18 21:19:20|88699.1|88499.1|88705.9|88505.9|88705.9|88505.9|88699.1|88499.1|3
1650316770000|2022-04-18 21:19:30|88716.4|88516.4|88716.7|88516.7|88716.7|88516.7|88675.5|88475.5|5
1650316780000|2022-04-18 21:19:40|88696.5|88496.5|88763.7|88563.7|88763.7|88563.7|88696.5|88496.5|4
1650316790000|2022-04-18 21:19:50|88763.4|88563.4|88685.3|88485.3|88763.7|88563.7|88685.3|88485.3|3
1650316800000|2022-04-18 21:20:00|88692.7|88492.7|88710.9|88510.9|88710.9|88510.9|88692.7|88492.7|5
1650316810000|2022-04-18 21:20:10|88704.9|88504.9|88741.6|88541.6|88741.6|88541.6|88704.9|88504.9|3
1650316820000|2022-04-18 21:20:20|88741.3|88541.3|88696.6|88496.6|88741.5|88541.5|88669.7|88469.7|5
1650316830000|2022-04-18 21:20:30|88764|88564|88764|88564|88764|88564|88764|88564|1
1650316840000|2022-04-18 21:20:40|88763.4|88563.4|88646.1|88446.1|88763.9|88563.9|88646.1|88446.1|3
1650316850000|2022-04-18 21:20:50|88716.9|88516.9|88717.2|88517.2|88717.2|88517.2|88716.9|88516.9|2
1650316860000|2022-04-18 21:21:00|88764.6|88564.6|88706.2|88506.2|88764.6|88564.6|88686.9|88486.9|4
1650316870000|2022-04-18 21:21:10|88711.6|88511.6|88716.8|88516.8|88716.8|88516.8|88711.6|88511.6|2
1650316880000|2022-04-18 21:21:20|88717.1|88517.1|88764.4|88564.4|88764.4|88564.4|88717.1|88517.1|2
1650316890000|2022-04-18 21:21:30|88646.1|88446.1|88764.5|88564.5|88764.5|88564.5|88646.1|88446.1|3
1650316900000|2022-04-18 21:21:40|88764.6|88564.6|88763.6|88563.6|88764.7|88564.7|88763.6|88563.6|4
1650316910000|2022-04-18 21:21:50|88685.3|88485.3|88707.2|88507.2|88707.2|88507.2|88685.3|88485.3|2
1650316920000|2022-04-18 21:22:00|88705.5|88505.5|88722.3|88522.3|88722.3|88522.3|88705.5|88505.5|3
1650316930000|2022-04-18 21:22:10|88708.1|88508.1|88699|88499|88715.1|88515.1|88672.9|88472.9|5
1650316940000|2022-04-18 21:22:20|88705.5|88505.5|88711.8|88511.8|88714.1|88514.1|88705.5|88505.5|4
1650316950000|2022-04-18 21:22:30|88739.6|88539.6|88681|88481|88739.6|88539.6|88681|88481|5
1650316960000|2022-04-18 21:22:40|88693.3|88493.3|88715.3|88515.3|88715.3|88515.3|88646.1|88446.1|5
1650316970000|2022-04-18 21:22:50|88729.4|88529.4|88695.3|88495.3|88741.4|88541.4|88695.3|88495.3|5
1650316980000|2022-04-18 21:23:00|88716.4|88516.4|88716.4|88516.4|88716.4|88516.4|88716.4|88516.4|1
1650316990000|2022-04-18 21:23:10|88711.5|88511.5|88647|88447|88711.5|88511.5|88647|88447|3
1650317020000|2022-04-18 21:23:40|88757.2|88557.2|88757.2|88557.2|88757.2|88557.2|88757.2|88557.2|1
1650317030000|2022-04-18 21:23:50|88714.4|88514.4|88727.8|88527.8|88727.8|88527.8|88714.4|88514.4|4
1650317040000|2022-04-18 21:24:00|88671.6|88471.6|88696.5|88496.5|88696.5|88496.5|88671.6|88471.6|2
1650317050000|2022-04-18 21:24:10|88683.4|88483.4|88713.3|88513.3|88713.3|88513.3|88683.4|88483.4|2
1650317060000|2022-04-18 21:24:20|88758|88558|88683.4|88483.4|88758|88558|88683.4|88483.4|2
1650317070000|2022-04-18 21:24:30|88713.3|88513.3|88713.3|88513.3|88713.3|88513.3|88713.3|88513.3|1
1650317080000|2022-04-18 21:24:40|88758|88558|88758|88558|88758|88558|88758|88558|1
1650317090000|2022-04-18 21:24:50|88662.1|88462.1|88690.4|88490.4|88690.4|88490.4|88662.1|88462.1|2
1650317100000|2022-04-18 21:25:00|88704.7|88504.7|88711.9|88511.9|88711.9|88511.9|88704.7|88504.7|2
1650317120000|2022-04-18 21:25:20|88654.6|88454.6|88654.6|88454.6|88654.6|88454.6|88654.6|88454.6|1
1650317130000|2022-04-18 21:25:30|88708.7|88508.7|88733.9|88533.9|88733.9|88533.9|88708.7|88508.7|3
1650317140000|2022-04-18 21:25:40|88741.4|88541.4|88677.9|88477.9|88741.4|88541.4|88677.9|88477.9|5
1650317150000|2022-04-18 21:25:50|88689.1|88489.1|88712.1|88512.1|88712.1|88512.1|88689.1|88489.1|4
1650317160000|2022-04-18 21:26:00|88673.6|88473.6|88673.6|88473.6|88673.6|88473.6|88673.6|88473.6|1
1650317170000|2022-04-18 21:26:10|88701.1|88501.1|88729|88529|88729|88529|88700|88500|7
1650317180000|2022-04-18 21:26:20|88732.4|88532.4|88731.6|88531.6|88736.6|88536.6|88731.6|88531.6|4
1650317190000|2022-04-18 21:26:30|88736.2|88536.2|88688.8|88488.8|88740.4|88540.4|88688.8|88488.8|5
1650317200000|2022-04-18 21:26:40|88707.6|88507.6|88707.6|88507.6|88707.6|88507.6|88707.6|88507.6|1
1650317210000|2022-04-18 21:26:50|88699.5|88499.5|88661.6|88461.6|88711.2|88511.2|88661.6|88461.6|4
1650317220000|2022-04-18 21:27:00|88692.6|88492.6|88711.2|88511.2|88711.2|88511.2|88692.6|88492.6|2
1650317230000|2022-04-18 21:27:10|88661.6|88461.6|88682.3|88482.3|88682.3|88482.3|88661.6|88461.6|2
1650317240000|2022-04-18 21:27:20|88753.7|88553.7|88752|88552|88753.7|88553.7|88752|88552|2
1650317250000|2022-04-18 21:27:30|88752.2|88552.2|88661.1|88461.1|88752.4|88552.4|88661.1|88461.1|6
1650317260000|2022-04-18 21:27:40|88709.2|88509.2|88709.2|88509.2|88709.2|88509.2|88709.2|88509.2|1
1650317270000|2022-04-18 21:27:50|88691.2|88491.2|88698.2|88498.2|88709.2|88509.2|88672.4|88472.4|5
1650317280000|2022-04-18 21:28:00|88708.6|88508.6|88709|88509|88709|88509|88708.6|88508.6|3
1650317290000|2022-04-18 21:28:10|88672.3|88472.3|88692.4|88492.4|88692.4|88492.4|88672.3|88472.3|2
1650317300000|2022-04-18 21:28:20|88699.1|88499.1|88718.2|88518.2|88718.2|88518.2|88699.1|88499.1|3
1650317310000|2022-04-18 21:28:30|88714.1|88514.1|88691.5|88491.5|88714.1|88514.1|88691.5|88491.5|2
1650317320000|2022-04-18 21:28:40|88650.2|88450.2|88709|88509|88709|88509|88650.2|88450.2|3
1650317330000|2022-04-18 21:28:50|88698.5|88498.5|88672.3|88472.3|88750.9|88550.9|88672.3|88472.3|3
1650317340000|2022-04-18 21:29:00|88709|88509|88709|88509|88709|88509|88709|88509|1
1650317350000|2022-04-18 21:29:10|88672.3|88472.3|88704.4|88504.4|88704.4|88504.4|88672.3|88472.3|2
1650317360000|2022-04-18 21:29:20|88750.9|88550.9|88750.9|88550.9|88750.9|88550.9|88750.9|88550.9|1
1650317370000|2022-04-18 21:29:30|88667.1|88467.1|88691|88491|88691|88491|88661.1|88461.1|4
1650317380000|2022-04-18 21:29:40|88699.3|88499.3|88708.8|88508.8|88708.8|88508.8|88699.3|88499.3|3
1650317390000|2022-04-18 21:29:50|88733.9|88533.9|88671.6|88471.6|88733.9|88533.9|88671.6|88471.6|6
1650317400000|2022-04-18 21:30:00|88692|88492|88689.3|88489.3|88806.7|88606.7|88684.9|88484.9|25
1650317410000|2022-04-18 21:30:10|88689|88489|88698.1|88498.1|88707.2|88507.2|88686.4|88486.4|18
1650317420000|2022-04-18 21:30:20|88701.8|88501.8|88663.2|88463.2|88701.8|88501.8|88653.4|88453.4|10
1650317430000|2022-04-18 21:30:30|88666.1|88466.1|88675.5|88475.5|88675.5|88475.5|88661|88461|8
1650317440000|2022-04-18 21:30:40|88670.4|88470.4|88685.5|88485.5|88685.5|88485.5|88648.6|88448.6|11
1650317450000|2022-04-18 21:30:50|88682.4|88482.4|88694.7|88494.7|88699.6|88499.6|88669.8|88469.8|19
1650317460000|2022-04-18 21:31:00|88698|88498|88705.5|88505.5|88705.5|88505.5|88672.3|88472.3|13
1650317470000|2022-04-18 21:31:10|88720.9|88520.9|88712.8|88512.8|88720.9|88520.9|88712.5|88512.5|15
1650317480000|2022-04-18 21:31:20|88710.8|88510.8|88686.2|88486.2|88710.8|88510.8|88673.6|88473.6|32
1650317490000|2022-04-18 21:31:30|88686.8|88486.8|88688.9|88488.9|88698.5|88498.5|88676.5|88476.5|14
1650317500000|2022-04-18 21:31:40|88681.3|88481.3|88691|88491|88695.4|88495.4|88681.3|88481.3|7
1650317510000|2022-04-18 21:31:50|88689.3|88489.3|88691|88491|88696|88496|88665.6|88465.6|9
1650317520000|2022-04-18 21:32:00|88699|88499|88694.2|88494.2|88711.3|88511.3|88679.6|88479.6|14
1650317530000|2022-04-18 21:32:10|88693.1|88493.1|88672.7|88472.7|88714.1|88514.1|88672.7|88472.7|10
1650317540000|2022-04-18 21:32:20|88676.9|88476.9|88676.2|88476.2|88687.3|88487.3|88673.5|88473.5|9
1650317550000|2022-04-18 21:32:30|88683.6|88483.6|88694.3|88494.3|88710.7|88510.7|88679.2|88479.2|9
1650317560000|2022-04-18 21:32:40|88698.8|88498.8|88684|88484|88700.2|88500.2|88661.3|88461.3|11
1650317570000|2022-04-18 21:32:50|88698.5|88498.5|88707.4|88507.4|88707.4|88507.4|88685.8|88485.8|6
1650317580000|2022-04-18 21:33:00|88709.3|88509.3|88687.2|88487.2|88709.3|88509.3|88668.9|88468.9|9
1650317590000|2022-04-18 21:33:10|88672.6|88472.6|88685.1|88485.1|88697.9|88497.9|88672.6|88472.6|17
1650317600000|2022-04-18 21:33:20|88679.3|88479.3|88707.7|88507.7|88707.7|88507.7|88679.3|88479.3|23
1650317610000|2022-04-18 21:33:30|88694|88494|88682.9|88482.9|88698.7|88498.7|88676.4|88476.4|7
1650317620000|2022-04-18 21:33:40|88693|88493|88684.3|88484.3|88693|88493|88677.8|88477.8|7
1650317630000|2022-04-18 21:33:50|88687.2|88487.2|88682.6|88482.6|88707.1|88507.1|88671|88471|14
1650317640000|2022-04-18 21:34:00|88694.9|88494.9|88679|88479|88699.4|88499.4|88679|88479|5
1650317650000|2022-04-18 21:34:10|88698.8|88498.8|88678.9|88478.9|88698.8|88498.8|88673.7|88473.7|9
1650317660000|2022-04-18 21:34:20|88680.4|88480.4|88690.2|88490.2|88692.2|88492.2|88680.4|88480.4|7
1650317670000|2022-04-18 21:34:30|88698.8|88498.8|88689.3|88489.3|88698.8|88498.8|88656.3|88456.3|7
1650317680000|2022-04-18 21:34:40|88685.9|88485.9|88709.9|88509.9|88709.9|88509.9|88684.2|88484.2|14
1650317690000|2022-04-18 21:34:50|88709.8|88509.8|88691|88491|88709.8|88509.8|88679.9|88479.9|4
1650317700000|2022-04-18 21:35:00|88701.4|88501.4|88690.9|88490.9|88701.4|88501.4|88680.2|88480.2|8
1650317710000|2022-04-18 21:35:10|88690.6|88490.6|88684.2|88484.2|88690.6|88490.6|88679.7|88479.7|3
1650317720000|2022-04-18 21:35:20|88678|88478|88690.6|88490.6|88694.2|88494.2|88678|88478|11
1650317730000|2022-04-18 21:35:30|88661.2|88461.2|88679.4|88479.4|88694.9|88494.9|88661.2|88461.2|5
1650317740000|2022-04-18 21:35:40|88685.6|88485.6|88705.7|88505.7|88710.9|88510.9|88685.6|88485.6|6
1650317750000|2022-04-18 21:35:50|88703.7|88503.7|88667.9|88467.9|88703.7|88503.7|88667.9|88467.9|7
1650317760000|2022-04-18 21:36:00|88686.5|88486.5|88677.8|88477.8|88686.5|88486.5|88677.8|88477.8|3
1650317770000|2022-04-18 21:36:10|88683.8|88483.8|88699.5|88499.5|88699.5|88499.5|88683.8|88483.8|2
1650317780000|2022-04-18 21:36:20|88699.7|88499.7|88684.3|88484.3|88699.7|88499.7|88660.7|88460.7|15
1650317790000|2022-04-18 21:36:30|88692.9|88492.9|88746.3|88546.3|88760.4|88560.4|88681.5|88481.5|10
1650317800000|2022-04-18 21:36:40|88746.1|88546.1|88739.6|88539.6|88746.1|88546.1|88669.4|88469.4|7
1650317810000|2022-04-18 21:36:50|88755.9|88555.9|88738.5|88538.5|88755.9|88555.9|88738.5|88538.5|6
1650317820000|2022-04-18 21:37:00|88726.6|88526.6|88700.7|88500.7|88726.6|88526.6|88699.8|88499.8|4
1650317830000|2022-04-18 21:37:10|88692.6|88492.6|88693.3|88493.3|88696.4|88496.4|88692.6|88492.6|4
1650317840000|2022-04-18 21:37:20|88706.6|88506.6|88708|88508|88708|88508|88706.6|88506.6|2
1650317850000|2022-04-18 21:37:30|88753.4|88553.4|88721.9|88521.9|88756.1|88556.1|88699.6|88499.6|10
1650317860000|2022-04-18 21:37:40|88764.9|88564.9|88739.6|88539.6|88767.9|88567.9|88739.6|88539.6|17
1650317870000|2022-04-18 21:37:50|88739.7|88539.7|88736.3|88536.3|88739.7|88539.7|88700.5|88500.5|11
1650317880000|2022-04-18 21:38:00|88741.9|88541.9|88762.2|88562.2|88782.3|88582.3|88697.5|88497.5|8
1650317890000|2022-04-18 21:38:10|88736|88536|88735.3|88535.3|88736|88536|88735|88535|3
1650317900000|2022-04-18 21:38:20|88782.3|88582.3|88708.1|88508.1|88782.3|88582.3|88684|88484|8
1650317910000|2022-04-18 21:38:30|88704.3|88504.3|88752.7|88552.7|88767|88567|88699.9|88499.9|13
1650317920000|2022-04-18 21:38:40|88743.4|88543.4|88735.5|88535.5|88743.4|88543.4|88731.8|88531.8|3
1650317930000|2022-04-18 21:38:50|88741.4|88541.4|88701.3|88501.3|88741.4|88541.4|88701.3|88501.3|2
1650317940000|2022-04-18 21:39:00|88691.3|88491.3|88754.6|88554.6|88754.7|88554.7|88691.3|88491.3|4
1650317950000|2022-04-18 21:39:10|88741|88541|88674.5|88474.5|88741|88541|88674.5|88474.5|3
1650317960000|2022-04-18 21:39:20|88699.5|88499.5|88710.1|88510.1|88710.1|88510.1|88699.5|88499.5|3
1650317970000|2022-04-18 21:39:30|88701.4|88501.4|88711.5|88511.5|88711.8|88511.8|88701.4|88501.4|4
1650317980000|2022-04-18 21:39:40|88711.4|88511.4|88683.6|88483.6|88711.4|88511.4|88683.6|88483.6|3
1650317990000|2022-04-18 21:39:50|88690.7|88490.7|88689.7|88489.7|88690.9|88490.9|88689.7|88489.7|3
1650318000000|2022-04-18 21:40:00|88674.7|88474.7|88674.7|88474.7|88674.7|88474.7|88674.7|88474.7|1
1650318010000|2022-04-18 21:40:10|88684.1|88484.1|88711.7|88511.7|88711.7|88511.7|88684.1|88484.1|3
1650318020000|2022-04-18 21:40:20|88711.9|88511.9|88700.6|88500.6|88711.9|88511.9|88676.6|88476.6|4
1650318030000|2022-04-18 21:40:30|88696|88496|88701.7|88501.7|88701.7|88501.7|88696|88496|2
1650318040000|2022-04-18 21:40:40|88700|88500|88689.5|88489.5|88701.7|88501.7|88681.4|88481.4|4
1650318050000|2022-04-18 21:40:50|88656|88456|88712.1|88512.1|88712.1|88512.1|88656|88456|3
1650318060000|2022-04-18 21:41:00|88712.3|88512.3|88755.1|88555.1|88756.2|88556.2|88712.3|88512.3|12
1650318070000|2022-04-18 21:41:10|88774.4|88574.4|88718.6|88518.6|88774.4|88574.4|88668.1|88468.1|10
1650318080000|2022-04-18 21:41:20|88739.5|88539.5|88752.4|88552.4|88752.4|88552.4|88739.5|88539.5|2
1650318090000|2022-04-18 21:41:30|88739.8|88539.8|88677.9|88477.9|88739.9|88539.9|88677.9|88477.9|3
1650318100000|2022-04-18 21:41:40|88690.4|88490.4|88767.6|88567.6|88767.6|88567.6|88690.4|88490.4|6
1650318110000|2022-04-18 21:41:50|88748|88548|88738.7|88538.7|88763.6|88563.6|88708.9|88508.9|16
1650318120000|2022-04-18 21:42:00|88731.5|88531.5|88737.6|88537.6|88779.8|88579.8|88731.5|88531.5|9
1650318130000|2022-04-18 21:42:10|88738|88538|88758.4|88558.4|88761|88561|88738|88538|8
1650318140000|2022-04-18 21:42:20|88745|88545|88738.8|88538.8|88745|88545|88699.5|88499.5|10
1650318150000|2022-04-18 21:42:30|88740|88540|88733.7|88533.7|88749.9|88549.9|88733.6|88533.6|6
1650318160000|2022-04-18 21:42:40|88771.7|88571.7|88762.6|88562.6|88780.2|88580.2|88751.9|88551.9|6
1650318170000|2022-04-18 21:42:50|88750.9|88550.9|88707.2|88507.2|88755|88555|88699.3|88499.3|9
1650318180000|2022-04-18 21:43:00|88721.4|88521.4|88687.9|88487.9|88728.5|88528.5|88687.9|88487.9|3
1650318190000|2022-04-18 21:43:10|88698.4|88498.4|88730.8|88530.8|88730.8|88530.8|88681.3|88481.3|11
1650318200000|2022-04-18 21:43:20|88738.6|88538.6|88728.5|88528.5|88738.6|88538.6|88728.5|88528.5|4
1650318210000|2022-04-18 21:43:30|88735.9|88535.9|88681.7|88481.7|88735.9|88535.9|88681.7|88481.7|4
1650318220000|2022-04-18 21:43:40|88688|88488|88743.4|88543.4|88753.6|88553.6|88688|88488|11
1650318230000|2022-04-18 21:43:50|88740|88540|88706|88506|88740|88540|88676.3|88476.3|7
1650318240000|2022-04-18 21:44:00|88700.4|88500.4|88700.1|88500.1|88700.4|88500.4|88700.1|88500.1|2
1650318250000|2022-04-18 21:44:10|88699.9|88499.9|88733|88533|88733.7|88533.7|88684.1|88484.1|8
1650318260000|2022-04-18 21:44:20|88738.1|88538.1|88741.4|88541.4|88744.5|88544.5|88731.1|88531.1|10
1650318270000|2022-04-18 21:44:30|88695.2|88495.2|88712.6|88512.6|88714.5|88514.5|88695.2|88495.2|3
1650318280000|2022-04-18 21:44:40|88692.7|88492.7|88693.1|88493.1|88694.1|88494.1|88692.7|88492.7|3
1650318290000|2022-04-18 21:44:50|88691.9|88491.9|88706|88506|88706|88506|88691.9|88491.9|3
1650318300000|2022-04-18 21:45:00|88679.4|88479.4|88715.1|88515.1|88733|88533|88679.4|88479.4|7
1650318310000|2022-04-18 21:45:10|88711.7|88511.7|88711.7|88511.7|88714|88514|88711.7|88511.7|3
1650318320000|2022-04-18 21:45:20|88711.5|88511.5|88703.3|88503.3|88711.5|88511.5|88703.3|88503.3|2
1650318330000|2022-04-18 21:45:30|88679.6|88479.6|88741|88541|88753.6|88553.6|88679.6|88479.6|5
1650318340000|2022-04-18 21:45:40|88725.8|88525.8|88738|88538|88738|88538|88725.8|88525.8|3
1650318350000|2022-04-18 21:45:50|88686.8|88486.8|88698|88498|88698|88498|88686.8|88486.8|5
1650318360000|2022-04-18 21:46:00|88697.7|88497.7|88705.3|88505.3|88734.8|88534.8|88697.7|88497.7|6
1650318370000|2022-04-18 21:46:10|88680.7|88480.7|88690.5|88490.5|88708.7|88508.7|88680.7|88480.7|7
1650318380000|2022-04-18 21:46:20|88693.6|88493.6|88757.5|88557.5|88759.6|88559.6|88690.9|88490.9|12
1650318390000|2022-04-18 21:46:30|88751.8|88551.8|88752.1|88552.1|88768.6|88568.6|88749.9|88549.9|6
1650318400000|2022-04-18 21:46:40|88690.2|88490.2|88722.5|88522.5|88726.5|88526.5|88690.2|88490.2|3
1650318410000|2022-04-18 21:46:50|88751.6|88551.6|88746|88546|88755.6|88555.6|88733|88533|18
1650318420000|2022-04-18 21:47:00|88718.9|88518.9|88720.1|88520.1|88730.8|88530.8|88718.9|88518.9|4
1650318430000|2022-04-18 21:47:10|88740.9|88540.9|88733.4|88533.4|88750|88550|88721.4|88521.4|14
1650318440000|2022-04-18 21:47:20|88733|88533|88756.2|88556.2|88764.6|88564.6|88733|88533|18
1650318450000|2022-04-18 21:47:30|88713.6|88513.6|88751.9|88551.9|88756.9|88556.9|88713.6|88513.6|24
1650318460000|2022-04-18 21:47:40|88754.7|88554.7|88726.6|88526.6|88754.7|88554.7|88726.2|88526.2|22
1650318470000|2022-04-18 21:47:50|88720.5|88520.5|88720.2|88520.2|88725.1|88525.1|88720.2|88520.2|4
1650318480000|2022-04-18 21:48:00|88718.9|88518.9|88677.3|88477.3|88718.9|88518.9|88677.3|88477.3|7
1650318490000|2022-04-18 21:48:10|88677|88477|88689.9|88489.9|88710.9|88510.9|88672.7|88472.7|8
1650318500000|2022-04-18 21:48:20|88696.7|88496.7|88699.6|88499.6|88700.6|88500.6|88696.7|88496.7|3
1650318510000|2022-04-18 21:48:30|88701.5|88501.5|88699.2|88499.2|88713.9|88513.9|88692.9|88492.9|8
1650318520000|2022-04-18 21:48:40|88701.5|88501.5|88701.4|88501.4|88702.3|88502.3|88701.4|88501.4|4
1650318530000|2022-04-18 21:48:50|88708.9|88508.9|88691.5|88491.5|88708.9|88508.9|88691.5|88491.5|6
1650318540000|2022-04-18 21:49:00|88697.2|88497.2|88697.2|88497.2|88697.2|88497.2|88664.9|88464.9|4
1650318550000|2022-04-18 21:49:10|88696|88496|88696|88496|88697.8|88497.8|88696|88496|3
1650318560000|2022-04-18 21:49:20|88695|88495|88722.3|88522.3|88722.3|88522.3|88680.5|88480.5|3
1650318570000|2022-04-18 21:49:30|88710.6|88510.6|88684.3|88484.3|88710.6|88510.6|88671.5|88471.5|4
1650318590000|2022-04-18 21:49:50|88710.8|88510.8|88690.1|88490.1|88710.8|88510.8|88671|88471|5
1650318600000|2022-04-18 21:50:00|88696.1|88496.1|88708.8|88508.8|88708.8|88508.8|88696.1|88496.1|3
1650318610000|2022-04-18 21:50:10|88707.4|88507.4|88708.2|88508.2|88708.2|88508.2|88707.3|88507.3|5
1650318620000|2022-04-18 21:50:20|88691.2|88491.2|88693.9|88493.9|88696.6|88496.6|88677.8|88477.8|9
1650318630000|2022-04-18 21:50:30|88689.1|88489.1|88689.1|88489.1|88689.1|88489.1|88689.1|88489.1|1
1650318640000|2022-04-18 21:50:40|88710.1|88510.1|88690.6|88490.6|88710.1|88510.1|88670.8|88470.8|4
1650318650000|2022-04-18 21:50:50|88692.8|88492.8|88672.6|88472.6|88699.7|88499.7|88664.2|88464.2|9
1650318660000|2022-04-18 21:51:00|88671.7|88471.7|88706.2|88506.2|88706.2|88506.2|88671.7|88471.7|6
1650318670000|2022-04-18 21:51:10|88707.3|88507.3|88721.6|88521.6|88721.6|88521.6|88707.3|88507.3|2
1650318680000|2022-04-18 21:51:20|88719.1|88519.1|88688.7|88488.7|88719.1|88519.1|88688.7|88488.7|4
1650318690000|2022-04-18 21:51:30|88689.9|88489.9|88694.4|88494.4|88694.4|88494.4|88689.8|88489.8|3
1650318700000|2022-04-18 21:51:40|88692.7|88492.7|88692.5|88492.5|88692.7|88492.7|88692.5|88492.5|2
1650318710000|2022-04-18 21:51:50|88707.6|88507.6|88666.8|88466.8|88707.6|88507.6|88666.8|88466.8|2
1650318720000|2022-04-18 21:52:00|88673.6|88473.6|88707.6|88507.6|88707.6|88507.6|88673.6|88473.6|3
1650318730000|2022-04-18 21:52:10|88706.3|88506.3|88673.2|88473.2|88720.2|88520.2|88673.2|88473.2|5
1650318740000|2022-04-18 21:52:20|88680.1|88480.1|88679.4|88479.4|88695.8|88495.8|88679.4|88479.4|3
1650318750000|2022-04-18 21:52:30|88687.8|88487.8|88676.6|88476.6|88687.8|88487.8|88663.8|88463.8|5
1650318760000|2022-04-18 21:52:40|88697.1|88497.1|88684.9|88484.9|88700.2|88500.2|88684.9|88484.9|3
1650318770000|2022-04-18 21:52:50|88690|88490|88692.5|88492.5|88692.5|88492.5|88690|88490|2
1650318780000|2022-04-18 21:53:00|88707.6|88507.6|88666.7|88466.7|88707.6|88507.6|88666.7|88466.7|2
1650318790000|2022-04-18 21:53:10|88678.4|88478.4|88683.8|88483.8|88687.1|88487.1|88671.8|88471.8|4
1650318800000|2022-04-18 21:53:20|88694.6|88494.6|88694.9|88494.9|88694.9|88494.9|88694.6|88494.6|2
1650318810000|2022-04-18 21:53:30|88691.8|88491.8|88688.6|88488.6|88691.8|88491.8|88678.3|88478.3|5
1650318820000|2022-04-18 21:53:40|88705.9|88505.9|88705.9|88505.9|88707|88507|88705.8|88505.8|4
1650318830000|2022-04-18 21:53:50|88706.4|88506.4|88677.1|88477.1|88706.9|88506.9|88671|88471|4
1650318840000|2022-04-18 21:54:00|88694.8|88494.8|88702.2|88502.2|88706.9|88506.9|88688.2|88488.2|16
1650318850000|2022-04-18 21:54:10|88704.5|88504.5|88697.3|88497.3|88705.5|88505.5|88697.3|88497.3|7
1650318860000|2022-04-18 21:54:20|88702.6|88502.6|88674.6|88474.6|88702.6|88502.6|88674.6|88474.6|2
1650318870000|2022-04-18 21:54:30|88683.9|88483.9|88692.9|88492.9|88706.5|88506.5|88681|88481|21
1650318880000|2022-04-18 21:54:40|88689.6|88489.6|88687.7|88487.7|88694.8|88494.8|88679.3|88479.3|15
1650318890000|2022-04-18 21:54:50|88677|88477|88716.2|88516.2|88716.2|88516.2|88677|88477|12
1650318900000|2022-04-18 21:55:00|88707.5|88507.5|88686.6|88486.6|88707.5|88507.5|88673.5|88473.5|9
1650318910000|2022-04-18 21:55:10|88680.9|88480.9|88693.9|88493.9|88695.3|88495.3|88677.4|88477.4|12
1650318920000|2022-04-18 21:55:20|88692.5|88492.5|88683.5|88483.5|88694.3|88494.3|88679.1|88479.1|5
1650318930000|2022-04-18 21:55:30|88676.7|88476.7|88688.7|88488.7|88688.7|88488.7|88676.7|88476.7|4
1650318940000|2022-04-18 21:55:40|88684.1|88484.1|88706.9|88506.9|88706.9|88506.9|88682.8|88482.8|17
1650318950000|2022-04-18 21:55:50|88706.7|88506.7|88719.4|88519.4|88722.6|88522.6|88706.5|88506.5|5
1650318960000|2022-04-18 21:56:00|88714.5|88514.5|88714.5|88514.5|88714.5|88514.5|88714.5|88514.5|1
1650318970000|2022-04-18 21:56:10|88673|88473|88681.2|88481.2|88681.2|88481.2|88673|88473|3
1650318980000|2022-04-18 21:56:20|88679.9|88479.9|88695.6|88495.6|88697.2|88497.2|88679.9|88479.9|4
1650318990000|2022-04-18 21:56:30|88705.8|88505.8|88690.6|88490.6|88705.8|88505.8|88677.3|88477.3|4
1650319000000|2022-04-18 21:56:40|88693.7|88493.7|88714.1|88514.1|88714.1|88514.1|88693.7|88493.7|6
1650319010000|2022-04-18 21:56:50|88714|88514|88696.3|88496.3|88714|88514|88680.5|88480.5|4
1650319020000|2022-04-18 21:57:00|88699.2|88499.2|88696.9|88496.9|88699.2|88499.2|88688.4|88488.4|4
1650319030000|2022-04-18 21:57:10|88697|88497|88684.7|88484.7|88697.2|88497.2|88682.3|88482.3|15
1650319040000|2022-04-18 21:57:20|88693.7|88493.7|88699.4|88499.4|88702|88502|88689.5|88489.5|16
1650319050000|2022-04-18 21:57:30|88700.7|88500.7|88703.3|88503.3|88703.3|88503.3|88700.1|88500.1|14
1650319060000|2022-04-18 21:57:40|88703.9|88503.9|88689.7|88489.7|88709.9|88509.9|88685.7|88485.7|12
1650319070000|2022-04-18 21:57:50|88693.2|88493.2|88705.3|88505.3|88720.6|88520.6|88677.7|88477.7|24
1650319080000|2022-04-18 21:58:00|88696.5|88496.5|88701.8|88501.8|88702.7|88502.7|88696.5|88496.5|8
1650319090000|2022-04-18 21:58:10|88701.3|88501.3|88687.5|88487.5|88708.6|88508.6|88687.5|88487.5|11
1650319100000|2022-04-18 21:58:20|88693|88493|88702.2|88502.2|88702.2|88502.2|88693|88493|11
1650319110000|2022-04-18 21:58:30|88709.1|88509.1|88701.7|88501.7|88720.6|88520.6|88701.7|88501.7|13
1650319120000|2022-04-18 21:58:40|88701.9|88501.9|88727.1|88527.1|88728|88528|88699.7|88499.7|37
1650319130000|2022-04-18 21:58:50|88727.3|88527.3|88716.4|88516.4|88740.7|88540.7|88714.7|88514.7|43
1650319140000|2022-04-18 21:59:00|88715.5|88515.5|88716.3|88516.3|88720.3|88520.3|88715.5|88515.5|17
1650319150000|2022-04-18 21:59:10|88716|88516|88721.8|88521.8|88723.3|88523.3|88712|88512|37
1650319160000|2022-04-18 21:59:20|88723.2|88523.2|88726.6|88526.6|88729.8|88529.8|88722|88522|6
1650319170000|2022-04-18 21:59:30|88728.1|88528.1|88733.6|88533.6|88733.6|88533.6|88727.3|88527.3|13
1650319180000|2022-04-18 21:59:40|88741.3|88541.3|88726.8|88526.8|88741.3|88541.3|88718.3|88518.3|36
1650319190000|2022-04-18 21:59:50|88728.6|88528.6|88725.5|88525.5|88728.6|88528.6|88718.5|88518.5|21
1650319200000|2022-04-18 22:00:00|88726.5|88526.5|88716|88516|88730.1|88530.1|88704.8|88504.8|34
1650319210000|2022-04-18 22:00:10|88699.5|88499.5|88703.9|88503.9|88721|88521|88699.5|88499.5|34
1650319220000|2022-04-18 22:00:20|88699.6|88499.6|88708.6|88508.6|88709.7|88509.7|88699.6|88499.6|14
1650319230000|2022-04-18 22:00:30|88711.2|88511.2|88695.5|88495.5|88714.9|88514.9|88695.5|88495.5|9
1650319240000|2022-04-18 22:00:40|88698.7|88498.7|88705.1|88505.1|88712.8|88512.8|88694|88494|20
1650319250000|2022-04-18 22:00:50|88703.8|88503.8|88700.7|88500.7|88706.2|88506.2|88697.5|88497.5|19
1650319260000|2022-04-18 22:01:00|88700.8|88500.8|88709|88509|88709.2|88509.2|88696.6|88496.6|20
1650319270000|2022-04-18 22:01:10|88698.9|88498.9|88720.2|88520.2|88721.1|88521.1|88698.9|88498.9|6
1650319280000|2022-04-18 22:01:20|88720.3|88520.3|88705.6|88505.6|88720.4|88520.4|88695.6|88495.6|14
1650319290000|2022-04-18 22:01:30|88716.8|88516.8|88729.1|88529.1|88730|88530|88716.8|88516.8|37
1650319300000|2022-04-18 22:01:40|88727.9|88527.9|88720.7|88520.7|88727.9|88527.9|88720.7|88520.7|10
1650319310000|2022-04-18 22:01:50|88723.4|88523.4|88735|88535|88794.4|88594.4|88714.3|88514.3|30
1650319320000|2022-04-18 22:02:00|88735.4|88535.4|88741.3|88541.3|88756.2|88556.2|88735.4|88535.4|41
1650319330000|2022-04-18 22:02:10|88743.2|88543.2|88742.7|88542.7|88750|88550|88742.2|88542.2|9
1650319340000|2022-04-18 22:02:20|88742.9|88542.9|88730.6|88530.6|88745|88545|88729.7|88529.7|9
1650319350000|2022-04-18 22:02:30|88732.4|88532.4|88732.7|88532.7|88732.7|88532.7|88732.4|88532.4|4
1650319360000|2022-04-18 22:02:40|88733.7|88533.7|88726|88526|88734.2|88534.2|88724.6|88524.6|5
1650319370000|2022-04-18 22:02:50|88741.8|88541.8|88751.2|88551.2|88755.2|88555.2|88741.8|88541.8|13
1650319380000|2022-04-18 22:03:00|88752.9|88552.9|88747.8|88547.8|88752.9|88552.9|88746.3|88546.3|10
1650319390000|2022-04-18 22:03:10|88748.2|88548.2|88740.9|88540.9|88748.2|88548.2|88733.6|88533.6|8
1650319400000|2022-04-18 22:03:20|88740.2|88540.2|88741.3|88541.3|88742.3|88542.3|88740.1|88540.1|15
1650319410000|2022-04-18 22:03:30|88741.4|88541.4|88730.4|88530.4|88746.7|88546.7|88729|88529|7
1650319420000|2022-04-18 22:03:40|88728.9|88528.9|88728.3|88528.3|88733.5|88533.5|88726.5|88526.5|8
1650319430000|2022-04-18 22:03:50|88729.3|88529.3|88741.9|88541.9|88742.1|88542.1|88729.3|88529.3|5
1650319440000|2022-04-18 22:04:00|88750.2|88550.2|88736.8|88536.8|88751.8|88551.8|88733.9|88533.9|8
1650319450000|2022-04-18 22:04:10|88737|88537|88735.5|88535.5|88738.9|88538.9|88726.5|88526.5|10
1650319460000|2022-04-18 22:04:20|88733.1|88533.1|88737.7|88537.7|88737.7|88537.7|88733.1|88533.1|4
1650319470000|2022-04-18 22:04:30|88738.8|88538.8|88743|88543|88743|88543|88737.9|88537.9|6
1650319480000|2022-04-18 22:04:40|88743.1|88543.1|88748|88548|88752.8|88552.8|88725.5|88525.5|7
1650319490000|2022-04-18 22:04:50|88749.1|88549.1|88746.7|88546.7|88749.1|88549.1|88745.7|88545.7|5
1650319500000|2022-04-18 22:05:00|88730.6|88530.6|88712|88512|88742.4|88542.4|88701|88501|46
1650319510000|2022-04-18 22:05:10|88711.6|88511.6|88712|88512|88717.5|88517.5|88702.5|88502.5|56
1650319520000|2022-04-18 22:05:20|88711.5|88511.5|88712.9|88512.9|88715.1|88515.1|88703.7|88503.7|54
1650319530000|2022-04-18 22:05:30|88714.1|88514.1|88717.1|88517.1|88720.5|88520.5|88711.8|88511.8|53
1650319540000|2022-04-18 22:05:40|88717|88517|88703.6|88503.6|88721.4|88526.4|88702.2|88502.2|64
1650319550000|2022-04-18 22:05:50|88707|88507|88705.9|88505.9|88716.2|88516.2|88695.4|88495.4|71
1650319560000|2022-04-18 22:06:00|88707.9|88507.9|88699.7|88499.7|88718|88518|88693.9|88493.9|33
1650319570000|2022-04-18 22:06:10|88699.5|88499.5|88696.9|88496.9|88706.6|88506.6|88694|88494|59
1650319580000|2022-04-18 22:06:20|88698.8|88498.8|88700.1|88500.1|88705.8|88505.8|88692.4|88492.4|58
1650319590000|2022-04-18 22:06:30|88699.9|88499.9|88701.1|88501.1|88705.7|88506.9|88687.6|88487.6|70
1650319600000|2022-04-18 22:06:40|88697.8|88497.8|88696.9|88496.9|88709.3|88515.6|88686.2|88488.7|66
1650319610000|2022-04-18 22:06:50|88698.4|88498.4|88695.3|88495.3|88705.4|88505.4|88691.3|88491.3|66
1650319620000|2022-04-18 22:07:00|88693.7|88493.7|88695.4|88495.4|88705.1|88505.1|88692.2|88492.2|67
1650319630000|2022-04-18 22:07:10|88693.8|88493.8|88702.5|88502.5|88705.9|88505.9|88688.9|88488.9|58
1650319640000|2022-04-18 22:07:20|88703.8|88503.8|88712.3|88512.3|88712.3|88512.3|88693.3|88493.3|34
1650319650000|2022-04-18 22:07:30|88711.9|88511.9|88705.7|88505.7|88713.6|88513.6|88695.4|88495.4|53
1650319660000|2022-04-18 22:07:40|88707.6|88507.6|88707.7|88507.7|88709.4|88509.4|88703.1|88503.1|53
1650319670000|2022-04-18 22:07:50|88706.4|88506.4|88700.7|88500.7|88708.9|88508.9|88698.3|88498.3|63
1650319680000|2022-04-18 22:08:00|88699.1|88499.1|88698.6|88498.6|88706.2|88506.2|88692.3|88492.3|59
1650319690000|2022-04-18 22:08:10|88699.8|88499.8|88701.5|88501.5|88703.2|88503.2|88697.7|88497.7|43
1650319700000|2022-04-18 22:08:20|88697.3|88513.9|88687|88487|88701.1|88519.7|88686.6|88486.6|59
1650319710000|2022-04-18 22:08:30|88687.5|88487.5|88691.4|88491.4|88705.9|88512.2|88681.8|88484.2|72
1650319720000|2022-04-18 22:08:40|88691.5|88491.5|88688|88488|88691.5|88491.5|88678.8|88478.8|54
1650319730000|2022-04-18 22:08:50|88685.6|88485.6|88679.5|88481.3|88690.9|88497.5|88679.5|88481.3|58
1650319740000|2022-04-18 22:09:00|88679.7|88481.2|88686.2|88487.7|88687.2|88492.8|88678.3|88481.2|42
1650319750000|2022-04-18 22:09:10|88691.8|88496.1|88685.6|88499.6|88693.3|88507.9|88671.9|88489.6|56
1650319760000|2022-04-18 22:09:20|88685|88502|88684.1|88498.5|88686.9|88505.1|88683.3|88494.6|47
1650319770000|2022-04-18 22:09:30|88683.5|88497.9|88680.3|88503.5|88685.9|88503.5|88680.3|88482|50
1650319780000|2022-04-18 22:09:40|88680.9|88503.9|88680.1|88499.2|88683|88505.5|88677.2|88491.2|60
1650319790000|2022-04-18 22:09:50|88679.9|88499.1|88679.1|88496.6|88682.3|88503|88675.2|88492.2|50
1650319800000|2022-04-18 22:10:00|88679.5|88496.7|88675.2|88486.3|88693.8|88514.3|88667.9|88483.8|66
1650319810000|2022-04-18 22:10:10|88674.3|88494.2|88675.1|88480.2|88694.4|88511.1|88672.7|88477.5|40
1650319820000|2022-04-18 22:10:20|88672.4|88487.1|88672.7|88495.6|88683|88504.9|88663.6|88473.6|70
1650319830000|2022-04-18 22:10:30|88671.4|88474|88673.2|88482|88682|88504.3|88666|88470.7|54
1650319840000|2022-04-18 22:10:40|88673.8|88483.6|88672.9|88490.4|88676.1|88495.5|88667|88471.5|47
1650319850000|2022-04-18 22:10:50|88673.7|88487.8|88668.2|88477.7|88673.7|88497.9|88666.1|88477.1|62
1650319860000|2022-04-18 22:11:00|88667.7|88488.3|88666.1|88493|88681.6|88514.2|88657.8|88475.2|63
1650319870000|2022-04-18 22:11:10|88676.5|88477.1|88660|88491.8|88681.9|88513.9|88657.6|88471.6|70
1650319880000|2022-04-18 22:11:20|88659.7|88501.1|88668|88486.2|88677.8|88507.3|88652.3|88466.1|75
1650319890000|2022-04-18 22:11:30|88668.7|88490.9|88668.6|88485.8|88674.6|88495.1|88665|88479.9|26
1650319900000|2022-04-18 22:11:40|88672.6|88491.1|88674.4|88504.4|88678.7|88504.4|88668.6|88486.5|28
1650319910000|2022-04-18 22:11:50|88672.5|88507.8|88683.1|88483.1|88683.1|88507.8|88656.6|88479.3|48
1650319920000|2022-04-18 22:12:00|88670.4|88496.6|88661.8|88505.4|88676.2|88510.7|88653.9|88486.9|38
1650319930000|2022-04-18 22:12:10|88662.1|88507.6|88668.6|88492.1|88674.5|88511.6|88657.4|88485.6|36
1650319940000|2022-04-18 22:12:20|88671.3|88493.4|88667.3|88487|88672.7|88506|88664.4|88483.1|36
1650319950000|2022-04-18 22:12:30|88667.4|88489.8|88665.3|88485.7|88669.3|88498.5|88658.6|88482.8|44
1650319960000|2022-04-18 22:12:40|88660.6|88491.6|88657.5|88488.3|88663.2|88497|88655.6|88485|28
1650319970000|2022-04-18 22:12:50|88656|88494.1|88659.3|88499.8|88662|88499.9|88655.4|88482.5|21
1650319980000|2022-04-18 22:13:00|88659.2|88499.7|88670.4|88492.1|88673.4|88499.7|88659.2|88487.9|22
1650319990000|2022-04-18 22:13:10|88666.5|88496|88653.1|88487.9|88668.1|88501|88648|88486.4|36
1650320000000|2022-04-18 22:13:20|88653.2|88488.6|88647.9|88494.7|88660.5|88495.9|88647.9|88477.6|29
1650320010000|2022-04-18 22:13:30|88654.9|88483.1|88653.6|88485.8|88658.7|88492.1|88651|88481.5|23
1650320020000|2022-04-18 22:13:40|88658.5|88480.1|88649.4|88490.1|88659.4|88502.1|88645.2|88480.1|21
1650320030000|2022-04-18 22:13:50|88649.5|88491.5|88653.2|88495.4|88654.7|88495.4|88648.4|88488.2|17
1650320040000|2022-04-18 22:14:00|88653|88496.8|88657.5|88504.7|88664.1|88504.7|88653|88490|20
1650320050000|2022-04-18 22:14:10|88657.6|88504.8|88667.1|88493.8|88675.8|88505.4|88650|88481.7|44
1650320060000|2022-04-18 22:14:20|88665.6|88494.1|88672.6|88489.2|88676.5|88494.1|88665.6|88480.6|22
1650320070000|2022-04-18 22:14:30|88671.7|88489.6|88676.4|88491.3|88676.5|88497.6|88670.4|88489.6|24
1650320080000|2022-04-18 22:14:40|88675.2|88493|88672.4|88486.1|88675.2|88498.8|88654.5|88486.1|22
1650320090000|2022-04-18 22:14:50|88673.9|88485.7|88670.7|88490|88673.9|88490|88670.7|88485.7|6
1650320100000|2022-04-18 22:15:00|88681.4|88481.4|88668.7|88489|88683|88497|88661.2|88481.4|25
1650320110000|2022-04-18 22:15:10|88668.2|88490.1|88665.2|88493.3|88680.2|88498.7|88664.3|88489.3|20
1650320120000|2022-04-18 22:15:20|88663.4|88496|88674.5|88495|88675.8|88496|88663.4|88489.3|27
1650320130000|2022-04-18 22:15:30|88674.4|88494.9|88669.1|88492.3|88686.5|88498.3|88664.7|88486.5|14
1650320140000|2022-04-18 22:15:40|88675.9|88483.6|88669|88506.5|88680.4|88506.5|88669|88483.3|13
1650320150000|2022-04-18 22:15:50|88676|88504.8|88673.5|88507.1|88688.8|88509.6|88673.5|88485|18
1650320160000|2022-04-18 22:16:00|88682.7|88494|88662.2|88499.8|88686.5|88500.3|88661.8|88486.2|26
1650320170000|2022-04-18 22:16:10|88669.7|88496.8|88673.9|88492.1|88674.7|88496.8|88669.4|88488.9|12
1650320180000|2022-04-18 22:16:20|88672.1|88492.6|88666.6|88499.7|88672.1|88501.6|88663.6|88492.6|6
1650320190000|2022-04-18 22:16:30|88668.1|88500.6|88671.5|88498.8|88678.5|88505.9|88664.5|88493.3|25
1650320200000|2022-04-18 22:16:40|88676.3|88494.3|88675.7|88492.3|88676.4|88503.9|88668.7|88490.9|12
1650320210000|2022-04-18 22:16:50|88653.3|88486.3|88665|88502.4|88665|88511.2|88653.3|88486.3|11
1650320220000|2022-04-18 22:17:00|88664.4|88503.4|88662.8|88502.3|88665.4|88503.4|88662.4|88501.6|8
1650320230000|2022-04-18 22:17:10|88653.5|88497.8|88666.6|88494.7|88668|88507.5|88653.5|88489.6|10
1650320240000|2022-04-18 22:17:20|88668.6|88495.1|88675.8|88488.4|88675.8|88500.3|88661.7|88488.4|13
1650320250000|2022-04-18 22:17:30|88673|88492.2|88668.4|88504.2|88673.2|88504.9|88667.6|88492.2|13
1650320260000|2022-04-18 22:17:40|88657.6|88496.8|88675.6|88506.3|88684.6|88510|88657.6|88482.8|20
1650320270000|2022-04-18 22:17:50|88674.7|88503.5|88680.4|88492.9|88684.3|88503.5|88669.5|88483.4|23
1650320280000|2022-04-18 22:18:00|88681.1|88489.8|88674.8|88493|88681.1|88493.8|88670.7|88489.8|17
1650320290000|2022-04-18 22:18:10|88675.3|88491.4|88673.6|88499.3|88676.4|88499.3|88673.6|88491.1|9
1650320300000|2022-04-18 22:18:20|88683.2|88493.4|88682.7|88493.7|88684.8|88499.2|88679.2|88490.8|9
1650320310000|2022-04-18 22:18:30|88685|88491.6|88657.3|88482.1|88685|88512.6|88646.1|88474.6|38
1650320320000|2022-04-18 22:18:40|88676.5|88476.5|88664.8|88464.8|88677.6|88477.6|88662.1|88462.1|54
1650320330000|2022-04-18 22:18:50|88670|88470|88669.7|88469.7|88670.8|88470.8|88659.7|88459.7|54
1650320340000|2022-04-18 22:19:00|88671.8|88475.5|88667.4|88475|88671.8|88478.5|88661.8|88467.9|63
1650320350000|2022-04-18 22:19:10|88667.1|88477.8|88672.2|88472.2|88672.2|88477.8|88662.4|88466.3|33
1650320360000|2022-04-18 22:19:20|88673.6|88474.5|88662.6|88470.4|88673.9|88479.4|88655.3|88466.1|51
1650320370000|2022-04-18 22:19:30|88664.6|88473|88671.7|88471.7|88674.3|88477.9|88663.6|88465.6|31
1650320380000|2022-04-18 22:19:40|88662.5|88462.5|88662.3|88462.3|88672.7|88475.7|88659|88459|56
1650320390000|2022-04-18 22:19:50|88670.3|88470.3|88664.8|88464.8|88670.3|88473.6|88657.7|88462.3|52
1650320400000|2022-04-18 22:20:00|88666.2|88466.2|88668.2|88468.2|88670.5|88471.2|88663.8|88463.8|45
1650320410000|2022-04-18 22:20:10|88670.8|88470.8|88658.8|88471|88673.5|88475.6|88654.6|88464.3|45
1650320420000|2022-04-18 22:20:20|88658.7|88471.7|88662|88475.9|88662.6|88477.1|88657.7|88461.3|30
1650320430000|2022-04-18 22:20:30|88659.3|88477.1|88665.2|88482.3|88668.4|88482.3|88658.9|88476.1|11
1650320440000|2022-04-18 22:20:40|88667|88481.2|88650.3|88478.9|88672.6|88482.6|88649.7|88460|30
1650320450000|2022-04-18 22:20:50|88650|88479.6|88662.4|88470.3|88664.8|88483.1|88650|88460.9|42
1650320460000|2022-04-18 22:21:00|88659.9|88473.7|88668.6|88471|88669.9|88475.1|88659.8|88463.3|41
1650320470000|2022-04-18 22:21:10|88668.1|88472|88655.1|88471.6|88668.1|88473|88655.1|88462.7|37
1650320480000|2022-04-18 22:21:20|88659.3|88470.8|88665.4|88465.4|88670|88474.5|88659.3|88462.1|54
1650320490000|2022-04-18 22:21:30|88666.2|88466.2|88664.9|88464.9|88669|88472.5|88659|88459|51
1650320500000|2022-04-18 22:21:40|88669.7|88479.3|88662.1|88481.2|88670.4|88489.5|88657.7|88470.8|64
1650320510000|2022-04-18 22:21:50|88661.6|88481|88658.3|88480|88666.7|88491.4|88656|88474.5|65
1650320520000|2022-04-18 22:22:00|88657.7|88483.5|88659.7|88479|88675.2|88495.9|88653.3|88472.9|76
1650320530000|2022-04-18 22:22:10|88658.9|88478.3|88660|88491.8|88667.1|88512.3|88644.4|88470.8|72
1650320540000|2022-04-18 22:22:20|88669.9|88474.8|88658.9|88480.1|88671.3|88503.7|88646.2|88467.7|68
1650320550000|2022-04-18 22:22:30|88658|88484.7|88656.8|88479.9|88666.3|88497.8|88653.3|88477|71
1650320560000|2022-04-18 22:22:40|88656.9|88492.7|88657.7|88483.4|88664|88495.1|88655.4|88478.9|65
1650320570000|2022-04-18 22:22:50|88662.3|88491.4|88655.8|88505.5|88665.7|88505.9|88649.8|88486.6|51
1650320580000|2022-04-18 22:23:00|88654.7|88497.5|88657.8|88489.4|88664.4|88505.9|88647.6|88489.4|44
1650320590000|2022-04-18 22:23:10|88655.9|88490.5|88656.3|88491.8|88664.1|88517.8|88648.1|88476.5|61
1650320600000|2022-04-18 22:23:20|88654.6|88492.5|88656.5|88488.5|88662|88499.9|88652.9|88477.4|72
1650320610000|2022-04-18 22:23:30|88659.7|88487.4|88659.7|88489.7|88664.1|88503|88656.1|88481.9|66
1650320620000|2022-04-18 22:23:40|88659|88489|88657.1|88487.4|88663.3|88499.5|88654.9|88482.2|60
1650320630000|2022-04-18 22:23:50|88659.9|88483.3|88658.5|88511.8|88665.6|88513.6|88645.3|88474.1|70
1650320640000|2022-04-18 22:24:00|88653.8|88494.6|88655.3|88488.8|88667.7|88516.3|88648.5|88475.3|76
1650320650000|2022-04-18 22:24:10|88656.4|88486.6|88658.1|88493.9|88667.6|88510.3|88649.2|88466|75
1650320660000|2022-04-18 22:24:20|88652.7|88489.3|88653.2|88486.8|88663.7|88498.5|88651|88464.1|70
1650320670000|2022-04-18 22:24:30|88653.1|88486.9|88651.3|88481.9|88659.3|88500|88649.3|88478.5|74
1650320680000|2022-04-18 22:24:40|88650.6|88485.7|88648.4|88502.9|88665.9|88508|88643.1|88478.5|75
1650320690000|2022-04-18 22:24:50|88651.3|88483.3|88650.6|88481.7|88660.2|88514.3|88637.3|88468.7|79
1650320700000|2022-04-18 22:25:00|88654.7|88494.2|88648.8|88481.7|88666.6|88510|88644.8|88474.2|77
1650320710000|2022-04-18 22:25:10|88650.3|88502.5|88654.9|88490.5|88665.9|88512.4|88649.7|88469.1|80
1650320720000|2022-04-18 22:25:20|88652|88485|88655.1|88480.1|88660|88496.4|88650.7|88471|70
1650320730000|2022-04-18 22:25:30|88653.8|88480|88654.5|88482.6|88663.5|88495.7|88652|88467.8|77
1650320740000|2022-04-18 22:25:40|88650.4|88493|88655.8|88492.3|88664.2|88507.4|88648.5|88470.1|78
1650320750000|2022-04-18 22:25:50|88653.1|88485.2|88652.2|88483.7|88664|88510.6|88638.9|88460.8|76
1650320760000|2022-04-18 22:26:00|88657.3|88499.1|88649.1|88496.5|88659.8|88507|88644.7|88469.1|79
1650320770000|2022-04-18 22:26:10|88647|88485.6|88648.4|88505.3|88651.5|88505.5|88644.3|88481.9|76
1650320780000|2022-04-18 22:26:20|88644.8|88492.8|88650.5|88502.6|88651.4|88507.3|88643.7|88489.1|77
1650320790000|2022-04-18 22:26:30|88647.8|88492.6|88648.4|88507|88650.4|88508.3|88644.6|88491.8|76
1650320800000|2022-04-18 22:26:40|88645.9|88496.7|88644.5|88502.9|88652.1|88515.1|88642.2|88489.2|77
1650320810000|2022-04-18 22:26:50|88663.8|88481.2|88648.5|88490.1|88665.2|88495.3|88640|88468.9|41
1650320820000|2022-04-18 22:27:00|88648.4|88490.3|88653.8|88489.5|88655.8|88500.2|88642.4|88484|45
1650320830000|2022-04-18 22:27:10|88653.9|88488.5|88641|88498.3|88655.9|88498.3|88639.9|88483.1|40
1650320840000|2022-04-18 22:27:20|88644.4|88496|88646.5|88497.4|88647.9|88498.8|88642.5|88494.8|30
1650320850000|2022-04-18 22:27:30|88649|88500.4|88647.2|88511.5|88652.6|88515.2|88643.9|88494.5|43
1650320860000|2022-04-18 22:27:40|88647.3|88511|88663|88485.8|88670.8|88514.2|88641.8|88475.7|63
1650320870000|2022-04-18 22:27:50|88662.1|88491.2|88652.4|88498.3|88663.9|88502.8|88646.1|88484.9|57
1650320880000|2022-04-18 22:28:00|88652.7|88494.8|88652.4|88483.6|88656.3|88505|88645|88476.1|64
1650320890000|2022-04-18 22:28:10|88653.6|88486.3|88649|88495.5|88659.3|88500|88648.4|88486.3|47
1650320900000|2022-04-18 22:28:20|88648.8|88495.6|88651.9|88493|88655.7|88496.7|88648.6|88480.7|59
1650320910000|2022-04-18 22:28:30|88651.8|88489.6|88654.1|88499.4|88658.8|88502|88643.5|88479|59
1650320920000|2022-04-18 22:28:40|88652|88498.2|88656.7|88498.5|88671.1|88505.9|88648.8|88484.7|63
1650320930000|2022-04-18 22:28:50|88674.2|88484.5|88669.4|88488.6|88675.7|88502.8|88661.8|88479.8|27
1650320940000|2022-04-18 22:29:00|88668.5|88491.5|88657.6|88492.9|88668.5|88496.3|88657.6|88481.2|53
1650320950000|2022-04-18 22:29:10|88657.7|88492.8|88659|88485.4|88670.9|88494.7|88655|88476|64
1650320960000|2022-04-18 22:29:20|88650|88497.6|88664.9|88490.6|88666.6|88502.2|88649.9|88479.8|37
1650320970000|2022-04-18 22:29:30|88666.7|88479.8|88652.9|88491.1|88667.5|88494.7|88652.9|88479.8|13
1650320980000|2022-04-18 22:29:40|88653.1|88487.1|88666.4|88485.4|88671|88498.5|88651.4|88468.5|60
1650320990000|2022-04-18 22:29:50|88663|88489.8|88655.2|88496.1|88669.4|88498.4|88654.8|88468.3|62
1650321000000|2022-04-18 22:30:00|88655.7|88496.2|88665|88482.3|88665|88505.7|88654.1|88463|53
1650321010000|2022-04-18 22:30:10|88659.8|88481.7|88661.7|88492.1|88671.9|88504.6|88653.9|88476.1|68
1650321020000|2022-04-18 22:30:20|88654.6|88491.3|88663.5|88494.6|88666.8|88504.3|88654.6|88478.2|72
1650321030000|2022-04-18 22:30:30|88661.4|88494.4|88674.9|88484.4|88674.9|88505.1|88654.9|88484.4|42
1650321040000|2022-04-18 22:30:40|88673.1|88488.1|88653.9|88510.8|88676.2|88510.8|88651.3|88476.2|69
1650321050000|2022-04-18 22:30:50|88654.8|88508.5|88657.2|88502.4|88658.2|88510.8|88653|88498.7|52
1650321060000|2022-04-18 22:31:00|88657.4|88504.3|88662.1|88480.4|88662.8|88504.3|88651.4|88472.9|70
1650321070000|2022-04-18 22:31:10|88667.3|88477.2|88666.4|88486.7|88676.5|88491.1|88664.1|88475.4|52
1650321080000|2022-04-18 22:31:20|88665.4|88488.8|88664.4|88491.6|88677.7|88500|88652.6|88466.9|60
1650321090000|2022-04-18 22:31:30|88667.6|88483.9|88672.5|88485.7|88678.5|88495.4|88664.7|88473.4|57
1650321100000|2022-04-18 22:31:40|88666.7|88486.9|88671.8|88489.9|88677.9|88499.6|88666.4|88479.3|63
1650321110000|2022-04-18 22:31:50|88671.7|88489.8|88671.1|88492.8|88673.2|88498.6|88667.2|88487.6|52
1650321120000|2022-04-18 22:32:00|88670.6|88492.4|88669.3|88496.8|88672.3|88500.4|88667.7|88490.9|32
1650321130000|2022-04-18 22:32:10|88669.1|88499.4|88665.8|88505.7|88681.9|88507.3|88658.6|88486.2|61
1650321140000|2022-04-18 22:32:20|88664.9|88505|88661.1|88509.6|88675.9|88509.8|88658.7|88487.1|45
1650321150000|2022-04-18 22:32:30|88659.3|88504.3|88672.7|88493|88673.9|88507.8|88658.7|88490.2|51
1650321160000|2022-04-18 22:32:40|88671|88497.5|88668|88492.5|88676.5|88501.6|88663.1|88486.8|56
1650321170000|2022-04-18 22:32:50|88669.4|88488.2|88665.2|88497.9|88674.1|88504.1|88660.1|88488.1|49
1650321180000|2022-04-18 22:33:00|88663.5|88502.1|88670.1|88488.7|88675.2|88508.3|88654.5|88472.9|65
1650321190000|2022-04-18 22:33:10|88668.8|88494.8|88670.4|88487.9|88670.4|88494.8|88668.8|88487.9|2
1650321200000|2022-04-18 22:33:20|88676.4|88489.4|88665.1|88485.1|88677.8|88497|88656.1|88469.4|53
1650321210000|2022-04-18 22:33:30|88665|88485.8|88659.9|88493.2|88670.2|88497.8|88658.3|88470.2|65
1650321220000|2022-04-18 22:33:40|88659.8|88494.9|88663.7|88478.4|88668.1|88499.9|88654.3|88474.8|57
1650321230000|2022-04-18 22:33:50|88663.5|88480.2|88664.4|88487.9|88670.4|88496.5|88659.3|88469.6|56
1650321240000|2022-04-18 22:34:00|88664.2|88489.3|88673.5|88473.5|88676.2|88492.3|88651.6|88468.1|44
1650321250000|2022-04-18 22:34:10|88670.2|88481.5|88667.8|88477.8|88671|88488.2|88657.2|88465.9|29
1650321260000|2022-04-18 22:34:20|88661.9|88461.9|88669.3|88491.2|88672.3|88491.2|88661.2|88461.7|31
1650321270000|2022-04-18 22:34:30|88645.5|88502.7|88668.2|88475|88670.3|88503.8|88645.5|88468.3|44
1650321280000|2022-04-18 22:34:40|88668.8|88473.6|88663.6|88482.3|88669.5|88489.5|88657.7|88464.6|36
1650321290000|2022-04-18 22:34:50|88672.5|88472.5|88678|88478|88678.5|88485|88666.4|88466.4|44
1650321300000|2022-04-18 22:35:00|88670.9|88481.1|88675.5|88479.8|88676.3|88488|88663.7|88464.9|38
1650321310000|2022-04-18 22:35:10|88675.3|88475.5|88668.2|88476.3|88675.3|88480.8|88663|88463|44
1650321320000|2022-04-18 22:35:20|88669.1|88479.9|88661.8|88470.6|88673.8|88481.1|88659.1|88459.1|38
1650321330000|2022-04-18 22:35:30|88660.9|88473.3|88656.7|88505.1|88671.9|88505.1|88656.7|88471.7|27
1650321340000|2022-04-18 22:35:40|88657.2|88505.6|88655.7|88514.6|88661.2|88515.9|88655.2|88502.1|16
1650321350000|2022-04-18 22:35:50|88659|88511.3|88656.7|88509.6|88659.1|88512.4|88645.1|88504.7|18
1650321360000|2022-04-18 22:36:00|88656.6|88509.5|88651.4|88501.9|88670|88517.4|88634.3|88475.5|31
1650321370000|2022-04-18 22:36:10|88658.5|88495.3|88649.3|88502.3|88658.5|88507.1|88647.6|88490.5|11
1650321380000|2022-04-18 22:36:20|88648.5|88502.6|88654.2|88498.9|88658.4|88508.1|88647.3|88492.4|25
1650321390000|2022-04-18 22:36:30|88656.2|88495.7|88643.5|88498.1|88657.7|88499.7|88642.4|88493.4|15
1650321400000|2022-04-18 22:36:40|88639.3|88504.3|88646.1|88500.3|88647.2|88509.1|88637.8|88497.4|10
1650321410000|2022-04-18 22:36:50|88642.6|88505.7|88649.9|88493.9|88649.9|88505.7|88632.7|88493.6|12
1650321420000|2022-04-18 22:37:00|88646.5|88496.4|88656.9|88494.8|88661|88508.3|88643.5|88488.1|17
1650321430000|2022-04-18 22:37:10|88657.2|88495.5|88654.9|88497.2|88658.9|88504.2|88650.4|88491.8|13
1650321440000|2022-04-18 22:37:20|88654.3|88497.7|88648.2|88499.5|88658.5|88503.3|88643.9|88492.6|20
1650321450000|2022-04-18 22:37:30|88648.3|88499.6|88649.7|88499|88650.4|88506.4|88642.6|88497.6|21
1650321460000|2022-04-18 22:37:40|88647.7|88500.1|88639.1|88501.2|88647.7|88504.9|88635.5|88500.1|16
1650321470000|2022-04-18 22:37:50|88648|88499.8|88645.8|88503.4|88652.7|88506|88642.2|88497.1|8
1650321480000|2022-04-18 22:38:00|88643.3|88505.1|88638.1|88497.7|88645.8|88505.1|88629.8|88494.9|9
1650321490000|2022-04-18 22:38:10|88629.6|88499.4|88634.9|88501.3|88638.2|88502.2|88627.3|88497.3|13
1650321500000|2022-04-18 22:38:20|88633.7|88501|88658|88498.3|88665.1|88547.4|88596.9|88493.8|16
1650321510000|2022-04-18 22:38:30|88659|88497.2|88636.3|88501.5|88659|88501.5|88622.8|88493.4|17
1650321520000|2022-04-18 22:38:40|88635.7|88499.8|88637.2|88500.2|88638.6|88502.5|88633.4|88499.8|15
1650321530000|2022-04-18 22:38:50|88628.2|88496.8|88635.8|88500.2|88638.6|88500.8|88628.2|88496.8|7
1650321540000|2022-04-18 22:39:00|88635.9|88500.1|88643.5|88504.1|88646.3|88504.5|88635.6|88498.1|16
1650321550000|2022-04-18 22:39:10|88578.6|88528.6|88645.6|88503.4|88647.1|88528.6|88578.6|88500.7|15
1650321560000|2022-04-18 22:39:20|88649.1|88501.2|88641.1|88512.2|88649.1|88551.1|88601|88501.2|15
1650321570000|2022-04-18 22:39:30|88644.3|88509.8|88645|88507.4|88645|88510.9|88640.7|88507.4|12
1650321580000|2022-04-18 22:39:40|88643.8|88507.8|88637.6|88505.1|88643.8|88544.6|88592|88500.9|20
1650321590000|2022-04-18 22:39:50|88635.8|88505.9|88648.1|88494.2|88648.7|88506.8|88635.4|88491.5|27
1650321600000|2022-04-18 22:40:00|88645.3|88496.2|88633.8|88499.4|88645.3|88500|88624.4|88495.6|27
1650321610000|2022-04-18 22:40:10|88633.6|88499.3|88632.7|88507.1|88635.7|88546.1|88595.6|88497.7|16
1650321620000|2022-04-18 22:40:20|88589.1|88539.1|88624.8|88497.7|88635.2|88540.8|88589.1|88497.1|16
1650321630000|2022-04-18 22:40:30|88630.5|88497.4|88633.8|88500.5|88633.8|88502|88630.5|88497.4|9
1650321640000|2022-04-18 22:40:40|88632.4|88500.3|88623.2|88489.5|88641.6|88500.7|88623.2|88489.5|13
1650321650000|2022-04-18 22:40:50|88623.5|88491.6|88639.7|88498|88648|88541|88583.3|88479.7|33
1650321660000|2022-04-18 22:41:00|88638.8|88499.7|88639.9|88500.4|88639.9|88546.9|88595|88498.6|29
1650321670000|2022-04-18 22:41:10|88638.7|88502.4|88631.8|88495.9|88638.7|88502.4|88618.9|88493.8|12
1650321680000|2022-04-18 22:41:20|88634.6|88492|88629.6|88502.1|88634.6|88539.8|88589.4|88492|6
1650321690000|2022-04-18 22:41:30|88631.9|88501.9|88636.3|88500.1|88636.3|88501.9|88631.9|88499.5|5
1650321700000|2022-04-18 22:41:40|88648.8|88497.4|88643.4|88501.5|88648.8|88501.5|88643.4|88497.4|2
1650321710000|2022-04-18 22:41:50|88646.2|88499.8|88583|88533|88646.2|88533|88583|88496.1|9
1650321720000|2022-04-18 22:42:00|88585.7|88535.7|88643.8|88505.9|88652|88539.1|88585.7|88492.4|18
1650321730000|2022-04-18 22:42:10|88648.7|88501.6|88645.6|88509|88649.1|88509.7|88643.7|88501.6|14
1650321740000|2022-04-18 22:42:20|88650.1|88506.9|88632.3|88503|88650.1|88506.9|88625|88498.8|8
1650321750000|2022-04-18 22:42:30|88631.2|88501.8|88635.9|88504|88639.7|88504.8|88631.2|88501.8|10
1650321760000|2022-04-18 22:42:40|88603.6|88553.6|88644.2|88507.4|88644.2|88553.6|88603.6|88507.4|8
1650321770000|2022-04-18 22:42:50|88643.3|88509.2|88627.8|88497.5|88643.3|88534.4|88584.4|88497.5|6
1650321780000|2022-04-18 22:43:00|88629.4|88498.8|88642.9|88507.8|88643.8|88513.2|88629.4|88498.8|12
1650321790000|2022-04-18 22:43:10|88643.2|88507.4|88634.8|88504.9|88646|88507.4|88629.3|88501.2|12
1650321800000|2022-04-18 22:43:20|88636.8|88503.7|88632.2|88497.3|88640|88505.4|88632.2|88497.3|10
1650321810000|2022-04-18 22:43:30|88631.7|88498.3|88632|88486.8|88633.3|88498.3|88627.2|88486.8|8
1650321820000|2022-04-18 22:43:40|88595.9|88545.9|88580.2|88530.2|88631.7|88545.9|88580.2|88499.7|3
1650321830000|2022-04-18 22:43:50|88620.2|88489.7|88621.5|88493.2|88621.8|88495.9|88620.2|88489.1|4
1650321840000|2022-04-18 22:44:00|88621.8|88489.1|88632.9|88503.5|88639.6|88504.3|88618.1|88477.4|18
1650321850000|2022-04-18 22:44:10|88632.1|88504.3|88633|88498.8|88635.8|88504.3|88631.4|88496.4|16
1650321860000|2022-04-18 22:44:20|88633.7|88501|88625.7|88496.1|88635|88501|88621.6|88495.4|7
1650321870000|2022-04-18 22:44:30|88627.4|88496.4|88646.9|88494.8|88649.1|88500|88626.5|88487.4|17
1650321880000|2022-04-18 22:44:40|88647.4|88491.9|88631.1|88493.1|88647.4|88494.7|88624.3|88486.2|11
1650321890000|2022-04-18 22:44:50|88632.1|88488.8|88634.2|88495.8|88634.2|88496.4|88629.9|88488.7|9
1650321900000|2022-04-18 22:45:00|88631.6|88490.1|88632.1|88499.6|88637.6|88499.8|88627.5|88489|25
1650321910000|2022-04-18 22:45:10|88634.2|88498.1|88632.5|88495|88634.6|88499.1|88631.9|88494.6|15
1650321920000|2022-04-18 22:45:20|88633.2|88492|88629.1|88497.2|88635.2|88497.2|88625.3|88492|7
1650321930000|2022-04-18 22:45:30|88628.5|88493.5|88627.7|88492.4|88628.6|88495.3|88627.7|88492.4|4
1650321940000|2022-04-18 22:45:40|88635.5|88500|88636|88498.8|88636|88500|88620.2|88488.1|9
1650321950000|2022-04-18 22:45:50|88598.3|88548.3|88630.2|88505|88631.9|88548.3|88590.3|88503.5|24
1650321960000|2022-04-18 22:46:00|88627.2|88493.9|88627.9|88498.1|88633.9|88501.8|88624.2|88493.6|17
1650321970000|2022-04-18 22:46:10|88628.8|88499.8|88634|88492.7|88634|88499.9|88628.8|88492.7|12
1650321980000|2022-04-18 22:46:20|88634.5|88494.1|88637.4|88498.9|88638.6|88498.9|88631.4|88491.8|17
1650321990000|2022-04-18 22:46:30|88634.5|88491.6|88625.4|88492.2|88635.1|88494.7|88623.5|88488.6|16
1650322000000|2022-04-18 22:46:40|88627.1|88494.6|88637.7|88494.1|88639.7|88498.3|88627.1|88485.8|12
1650322010000|2022-04-18 22:46:50|88637.9|88494.4|88622.4|88488.5|88638.9|88497.2|88621.8|88488.5|9
1650322020000|2022-04-18 22:47:00|88628.5|88485.7|88630.4|88492.8|88633.1|88495.4|88628.5|88485.7|8
1650322030000|2022-04-18 22:47:10|88631.2|88497.5|88623.1|88490.7|88631.2|88497.5|88622.8|88490.7|6
1650322040000|2022-04-18 22:47:20|88615.3|88483.8|88634.8|88491.4|88637.8|88499.8|88615.3|88483.8|6
1650322050000|2022-04-18 22:47:30|88630.6|88479.9|88621.6|88486.1|88632.2|88491.5|88618.8|88479.9|4
1650322060000|2022-04-18 22:47:40|88615|88483.5|88618.7|88475.1|88618.7|88483.5|88615|88475.1|2
1650322070000|2022-04-18 22:47:50|88634.9|88497.6|88627.9|88496.2|88634.9|88497.6|88624.2|88487.3|7
1650322080000|2022-04-18 22:48:00|88625.1|88489.7|88635.6|88491.9|88635.6|88491.9|88624.4|88461.8|4
1650322090000|2022-04-18 22:48:10|88638.9|88500.7|88633.7|88485|88638.9|88500.7|88633.2|88484.8|4
1650322100000|2022-04-18 22:48:20|88641.2|88492|88631.1|88499.6|88641.2|88499.6|88622.3|88492|15
1650322110000|2022-04-18 22:48:30|88627.2|88495.5|88640|88495.4|88640|88499.5|88627.2|88489.7|10
1650322120000|2022-04-18 22:48:40|88639.7|88494.7|88625.1|88495.4|88639.7|88497.6|88625.1|88492.4|7
1650322130000|2022-04-18 22:48:50|88626.5|88485.9|88620.5|88486.1|88628.5|88486.1|88620.5|88468.9|4
1650322140000|2022-04-18 22:49:00|88620.8|88484.6|88638.9|88496.2|88646|88501.7|88620.8|88482.7|5
1650322150000|2022-04-18 22:49:10|88640.2|88500.1|88620.8|88469.4|88640.2|88500.1|88620.8|88469.4|4
1650322160000|2022-04-18 22:49:20|88623.7|88472.6|88626.4|88491.3|88629.3|88495.2|88622.2|88472.6|13
1650322170000|2022-04-18 22:49:30|88624.7|88486.6|88635.8|88486.3|88640.6|88488.9|88620.1|88467.4|17
1650322180000|2022-04-18 22:49:40|88638|88491.8|88633.1|88494.7|88638|88494.9|88627.7|88486.6|14
1650322190000|2022-04-18 22:49:50|88631|88496.1|88632|88490.6|88632.1|88496.1|88629.1|88480.9|9
1650322200000|2022-04-18 22:50:00|88634.4|88491.7|88643.6|88496|88643.6|88502.7|88629.2|88491.1|13
1650322210000|2022-04-18 22:50:10|88641.4|88498|88637|88491.4|88642.1|88505.8|88637|88491.4|9
1650322220000|2022-04-18 22:50:20|88639|88497.8|88629.3|88492.3|88642.4|88504.5|88629|88487.5|8
1650322230000|2022-04-18 22:50:30|88590.7|88540.7|88640.3|88492.3|88640.3|88540.7|88590.7|88492.3|6
1650322240000|2022-04-18 22:50:40|88639.1|88497.9|88636.2|88498.6|88639.1|88498.6|88633.2|88490.9|8
1650322250000|2022-04-18 22:50:50|88634.1|88493.4|88631.3|88489.8|88643.1|88498.8|88631.3|88489.8|8
1650322260000|2022-04-18 22:51:00|88633|88492.7|88636.9|88491|88636.9|88497.1|88630.7|88491|12
1650322270000|2022-04-18 22:51:10|88638.4|88495.5|88624.9|88487.4|88638.4|88495.5|88624.9|88482.7|4
1650322280000|2022-04-18 22:51:20|88642|88484.9|88643.3|88488.5|88643.3|88494.8|88637|88474.4|7
1650322290000|2022-04-18 22:51:30|88640.6|88496.4|88639|88492.2|88640.6|88496.4|88637|88486.8|6
1650322300000|2022-04-18 22:51:40|88638|88484.1|88627.1|88492.1|88641|88495.4|88627.1|88484.1|9
1650322310000|2022-04-18 22:51:50|88629.2|88495|88632.6|88494.9|88632.6|88495|88628.3|88488.9|4
1650322320000|2022-04-18 22:52:00|88596.4|88546.4|88621.5|88490.3|88637.6|88550.5|88596.4|88490.3|7
1650322330000|2022-04-18 22:52:10|88621.8|88480.8|88632|88489.8|88636.2|88500.6|88621.8|88480.8|3
1650322340000|2022-04-18 22:52:20|88628.8|88483.9|88634.6|88497.5|88634.9|88499.3|88628.8|88483.9|7
1650322350000|2022-04-18 22:52:30|88635|88490.6|88630.5|88494.3|88637.3|88496.2|88628|88490.6|6
1650322360000|2022-04-18 22:52:40|88627.3|88485|88643.1|88500|88646.6|88543.9|88593.9|88462.7|15
1650322370000|2022-04-18 22:52:50|88635.7|88476|88638.3|88494.6|88646.2|88501.3|88633.7|88476|16
1650322380000|2022-04-18 22:53:00|88635.9|88501.3|88637.4|88498.1|88639.1|88505.5|88633.3|88491.8|19
1650322390000|2022-04-18 22:53:10|88637.8|88503.1|88633.6|88497.7|88640.6|88505|88631.6|88491.8|12
1650322400000|2022-04-18 22:53:20|88634.7|88501.2|88632.3|88495.8|88634.7|88505.1|88629.8|88492.9|14
1650322410000|2022-04-18 22:53:30|88634|88498.4|88625.2|88493.3|88634.8|88499.8|88625.2|88492.8|10
1650322420000|2022-04-18 22:53:40|88629.1|88496.5|88633.9|88502.3|88636.5|88540.1|88590.1|88496.5|13
1650322430000|2022-04-18 22:53:50|88630.6|88492.8|88627.4|88488.9|88635.1|88502.5|88620.4|88488.9|10
1650322440000|2022-04-18 22:54:00|88630.4|88492.6|88632.5|88495.5|88633.4|88497.7|88630.4|88491.9|22
1650322450000|2022-04-18 22:54:10|88639.7|88500.2|88635|88489|88641.1|88503.3|88635|88489|5
1650322460000|2022-04-18 22:54:20|88633.6|88485.5|88628.4|88494.7|88633.6|88494.7|88619|88484.2|10
1650322470000|2022-04-18 22:54:30|88630.2|88495.4|88632|88496.1|88640.9|88552.2|88602.2|88495.3|16
1650322480000|2022-04-18 22:54:40|88635.7|88505.3|88631.6|88499.2|88636.1|88505.3|88621.4|88486.9|11
1650322490000|2022-04-18 22:54:50|88629.7|88489.5|88633.4|88496|88634|88498.3|88629.7|88489.1|8
1650322500000|2022-04-18 22:55:00|88633.3|88495.9|88632.8|88498.4|88641.7|88504.3|88623.7|88487.7|19
1650322510000|2022-04-18 22:55:10|88629.4|88496.4|88631.8|88491.4|88637.3|88496.4|88629.4|88490.3|8
1650322520000|2022-04-18 22:55:20|88627.8|88487.1|88637.3|88482.5|88639.9|88501.8|88625.9|88482.5|12
1650322530000|2022-04-18 22:55:30|88635.4|88496.9|88638.6|88490.4|88642.7|88498.2|88633.9|88489.9|7
1650322540000|2022-04-18 22:55:40|88637.1|88482.6|88632.1|88500.4|88637.1|88540.4|88590.4|88482.6|7
1650322550000|2022-04-18 22:55:50|88628.4|88478.4|88636.4|88487.4|88641.5|88504|88628|88478.4|13
1650322560000|2022-04-18 22:56:00|88637.6|88499.6|88633.5|88503|88642.1|88503.8|88633.5|88491.6|23
1650322570000|2022-04-18 22:56:10|88630.8|88504.7|88629.3|88491.3|88639.8|88504.7|88629.1|88491.3|11
1650322580000|2022-04-18 22:56:20|88634.5|88489.8|88636.9|88499.2|88636.9|88539.3|88589.3|88483.6|7
1650322590000|2022-04-18 22:56:30|88634.1|88492.1|88633.3|88494|88638.3|88505|88632.9|88492.1|11
1650322600000|2022-04-18 22:56:40|88636.4|88500.1|88584.5|88534.5|88636.4|88539.3|88584.3|88499.1|9
1650322610000|2022-04-18 22:56:50|88586.9|88536.9|88628.1|88500.8|88628.1|88540.6|88586.9|88496.4|7
1650322620000|2022-04-18 22:57:00|88636|88505.6|88621.4|88489.7|88636|88505.6|88621.1|88489.7|8
1650322630000|2022-04-18 22:57:10|88578.4|88528.4|88578.4|88528.4|88578.4|88528.4|88578.4|88528.4|1
1650322640000|2022-04-18 22:57:20|88581.2|88531.2|88584.1|88534.1|88584.3|88534.3|88572.9|88522.9|7
1650322650000|2022-04-18 22:57:30|88643.5|88509.6|88645|88507.7|88649.6|88551.5|88593.8|88488.4|31
1650322660000|2022-04-18 22:57:40|88649.9|88500.9|88635.1|88503.1|88649.9|88504.6|88632.8|88488.9|22
1650322670000|2022-04-18 22:57:50|88635.2|88502.6|88632.9|88497|88638.5|88502.6|88630.6|88492.4|16
1650322680000|2022-04-18 22:58:00|88633|88495.1|88639.8|88489.6|88639.8|88495.1|88627.8|88485.5|27
1650322690000|2022-04-18 22:58:10|88632.5|88491.5|88638.7|88495.4|88638.7|88495.5|88632.4|88485.1|5
1650322700000|2022-04-18 22:58:20|88644.3|88489.4|88639.9|88497.6|88644.3|88497.6|88638.5|88483.7|8
1650322710000|2022-04-18 22:58:30|88637.3|88492.4|88618.9|88493.2|88637.3|88501.7|88618.9|88485.5|12
1650322720000|2022-04-18 22:58:40|88619.4|88488.8|88635|88486.8|88637.8|88488.8|88619.4|88476.8|5
1650322730000|2022-04-18 22:58:50|88631.7|88486.1|88633.8|88485|88639.6|88490.9|88631.7|88482.5|8
1650322740000|2022-04-18 22:59:00|88632.3|88482.5|88630.6|88496.9|88647.2|88498.3|88622.2|88477.8|31
1650322750000|2022-04-18 22:59:10|88626.8|88497.6|88638|88495.1|88640.4|88498.9|88626.8|88488.7|15
1650322760000|2022-04-18 22:59:20|88633.2|88487.4|88644.2|88503|88647.7|88505.5|88632.4|88485.7|21
1650322770000|2022-04-18 22:59:30|88640.3|88496.2|88639.6|88491.7|88643.2|88504.5|88631.2|88491.7|35
1650322780000|2022-04-18 22:59:40|88640.8|88493.7|88635.2|88495|88644.5|88497.4|88629.4|88490.8|34
1650322790000|2022-04-18 22:59:50|88635.6|88495.2|88636.9|88499.7|88637|88503.1|88629.2|88494.9|48
1650322800000|2022-04-18 23:00:00|88636.8|88498.6|88647.6|88501.2|88647.6|88543.6|88589.1|88495.3|43
1650322810000|2022-04-18 23:00:10|88641.4|88501.9|88636.1|88498|88641.4|88505.9|88627.6|88489.8|30
1650322820000|2022-04-18 23:00:20|88634.5|88497.8|88640.6|88496.1|88647.6|88502|88633.9|88491.7|51
1650322830000|2022-04-18 23:00:30|88639.7|88497.3|88633.7|88494|88640.5|88497.7|88633.7|88489.8|24
1650322840000|2022-04-18 23:00:40|88635.5|88493|88634|88495|88642.9|88508.2|88630.6|88491.8|23
1650322850000|2022-04-18 23:00:50|88637.1|88500.2|88591.9|88541.9|88643.7|88541.9|88591.6|88488.5|38
1650322860000|2022-04-18 23:01:00|88590.8|88540.8|88642.9|88485.9|88642.9|88542.1|88589.3|88483.8|39
1650322870000|2022-04-18 23:01:10|88644.1|88481.8|88627.2|88490.2|88645.9|88493.1|88623.4|88481.8|23
1650322880000|2022-04-18 23:01:20|88626.8|88489.7|88627.2|88485.5|88631.2|88494.7|88626.2|88485.5|16
1650322890000|2022-04-18 23:01:30|88629.2|88483.8|88635.6|88489.2|88636.6|88495.9|88618|88483.8|30
1650322900000|2022-04-18 23:01:40|88635.4|88489.1|88629|88488.3|88637.4|88495.1|88626.9|88476.9|26
1650322910000|2022-04-18 23:01:50|88629.1|88491.6|88634.1|88473.9|88635.2|88492.1|88622.4|88473.9|26
1650322920000|2022-04-18 23:02:00|88631.9|88477.9|88616.2|88480.4|88633|88485.2|88616.2|88468|22
1650322930000|2022-04-18 23:02:10|88617.4|88483.1|88614.8|88470.5|88621|88483.1|88613.2|88468.7|28
1650322940000|2022-04-18 23:02:20|88615|88469.4|88612|88480.3|88620.7|88480.3|88608.9|88467.8|22
1650322950000|2022-04-18 23:02:30|88612.8|88482.4|88617.4|88475.9|88621.6|88517.3|88567.3|88471.5|24
1650322960000|2022-04-18 23:02:40|88568.4|88518.4|88618.8|88466|88624.9|88530.3|88568.4|88458.3|14
1650322970000|2022-04-18 23:02:50|88611.8|88459.7|88616.1|88469.2|88623.5|88518.3|88565.2|88457.5|34
1650322980000|2022-04-18 23:03:00|88617.6|88470.3|88614.8|88476.6|88621.1|88482.6|88614.2|88470|22
1650322990000|2022-04-18 23:03:10|88614.7|88476.5|88606.2|88478.6|88617.9|88479|88603.9|88469|10
1650323000000|2022-04-18 23:03:20|88609.8|88480.7|88608.3|88474.7|88616.4|88525.7|88575.7|88462.5|15
1650323010000|2022-04-18 23:03:30|88608.8|88479|88568.6|88518.6|88614.9|88520.9|88562|88475|45
1650323020000|2022-04-18 23:03:40|88568.8|88518.8|88574.7|88524.7|88615.1|88527.4|88562.1|88483.3|47
1650323030000|2022-04-18 23:03:50|88615.7|88487.2|88578|88528|88615.7|88529.8|88571.3|88486.5|30
1650323040000|2022-04-18 23:04:00|88577.8|88527.8|88570.3|88520.3|88577.8|88527.8|88568.8|88518.8|30
1650323050000|2022-04-18 23:04:10|88571.9|88521.9|88571.9|88521.9|88573|88523|88570.1|88520.1|18
1650323060000|2022-04-18 23:04:20|88572.6|88522.6|88567.5|88517.5|88572.6|88522.6|88565.6|88515.6|34
1650323070000|2022-04-18 23:04:30|88567.9|88517.9|88570.2|88520.2|88573.7|88523.7|88566|88516|51
1650323080000|2022-04-18 23:04:40|88570|88520|88570.2|88520.2|88612.1|88522.3|88566.2|88482.3|45
1650323090000|2022-04-18 23:04:50|88569.3|88519.3|88566.5|88516.5|88569.3|88519.3|88564.6|88514.6|42
1650323100000|2022-04-18 23:05:00|88566.6|88516.6|88569.7|88519.7|88570.9|88520.9|88566.3|88516.3|38
1650323110000|2022-04-18 23:05:10|88569.8|88519.8|88569.3|88519.3|88572.3|88522.3|88560.8|88510.8|42
1650323120000|2022-04-18 23:05:20|88571|88521|88571.1|88521.1|88571.4|88521.4|88566.1|88516.1|28
1650323130000|2022-04-18 23:05:30|88566.1|88516.1|88567.6|88517.6|88573.7|88523.7|88564.5|88514.5|31
1650323140000|2022-04-18 23:05:40|88567.7|88517.7|88570.2|88520.2|88571|88521|88567.3|88517.3|44
1650323150000|2022-04-18 23:05:50|88569.7|88519.7|88567.3|88517.3|88570.2|88520.2|88564.3|88514.3|40
1650323160000|2022-04-18 23:06:00|88565.1|88515.1|88566.2|88516.2|88570.1|88520.1|88564.3|88514.3|19
1650323170000|2022-04-18 23:06:10|88567.9|88517.9|88566|88516|88574.5|88524.5|88565.1|88515.1|28
1650323180000|2022-04-18 23:06:20|88567.4|88517.4|88576.9|88526.9|88578.5|88528.5|88567.4|88517.4|45
1650323190000|2022-04-18 23:06:30|88576.5|88526.5|88574.9|88524.9|88578.7|88528.7|88574.2|88524.2|39
1650323200000|2022-04-18 23:06:40|88576.6|88526.6|88574.6|88524.6|88577.4|88527.4|88573.4|88523.4|26
1650323210000|2022-04-18 23:06:50|88574.7|88524.7|88572.9|88522.9|88576.7|88526.7|88572.9|88522.9|28
1650323220000|2022-04-18 23:07:00|88571.8|88521.8|88572.6|88522.6|88575.7|88525.7|88571|88521|29
1650323230000|2022-04-18 23:07:10|88572.9|88522.9|88569.5|88519.5|88574.6|88524.6|88568.6|88518.6|20
1650323240000|2022-04-18 23:07:20|88570.7|88520.7|88573.4|88523.4|88573.7|88523.7|88569.3|88519.3|17
1650323250000|2022-04-18 23:07:30|88574.5|88524.5|88569.9|88519.9|88574.9|88524.9|88569.7|88519.7|18
1650323260000|2022-04-18 23:07:40|88570.6|88520.6|88566.5|88516.5|88572|88522|88566.5|88516.5|17
1650323270000|2022-04-18 23:07:50|88566.7|88516.7|88569.2|88519.2|88572.8|88522.8|88566.4|88516.4|17
1650323280000|2022-04-18 23:08:00|88570.3|88520.3|88575.2|88525.2|88580.6|88530.6|88568.5|88518.5|34
1650323290000|2022-04-18 23:08:10|88578.6|88528.6|88580.8|88530.8|88581.2|88531.2|88575.7|88525.7|40
1650323300000|2022-04-18 23:08:20|88583.1|88533.1|88585.1|88535.1|88587|88537|88579.3|88529.3|42
1650323310000|2022-04-18 23:08:30|88579.1|88529.1|88578.9|88528.9|88587.7|88537.7|88578.9|88528.9|42
1650323320000|2022-04-18 23:08:40|88580|88530|88580.8|88530.8|88581.3|88531.3|88578.8|88528.8|29
1650323330000|2022-04-18 23:08:50|88580.5|88530.5|88581.2|88531.2|88582.7|88532.7|88579.6|88529.6|25
1650323340000|2022-04-18 23:09:00|88581.4|88531.4|88578.8|88528.8|88581.4|88531.4|88575|88525|38
1650323350000|2022-04-18 23:09:10|88579.3|88529.3|88580.9|88530.9|88581.8|88531.8|88576.5|88526.5|40
1650323360000|2022-04-18 23:09:20|88580.4|88530.4|88581|88531|88581.7|88531.7|88578.5|88528.5|32
1650323370000|2022-04-18 23:09:30|88582.8|88532.8|88596.3|88546.3|88596.3|88546.3|88582.8|88532.8|50
1650323380000|2022-04-18 23:09:40|88596.1|88546.1|88591.5|88541.5|88596.5|88546.5|88589.4|88539.4|42
1650323390000|2022-04-18 23:09:50|88590.9|88540.9|88599.9|88549.9|88600.1|88550.1|88588.6|88538.6|54
1650323400000|2022-04-18 23:10:00|88600.1|88550.1|88599.7|88549.7|88629.4|88551.7|88591|88503.9|46
1650323410000|2022-04-18 23:10:10|88599.3|88549.3|88601.2|88551.2|88601.2|88551.2|88590.4|88540.4|58
1650323420000|2022-04-18 23:10:20|88600.9|88550.9|88596.5|88546.5|88601.6|88551.6|88596.5|88546.5|44
1650323430000|2022-04-18 23:10:30|88596.6|88546.6|88595.2|88545.2|88597.8|88547.8|88591.6|88541.6|48
1650323440000|2022-04-18 23:10:40|88595.6|88545.6|88591.9|88541.9|88595.6|88545.6|88591.5|88541.5|34
1650323450000|2022-04-18 23:10:50|88592.2|88542.2|88591.8|88541.8|88594.8|88544.8|88590.5|88540.5|39
1650323460000|2022-04-18 23:11:00|88591.6|88541.6|88590.8|88540.8|88593.6|88543.6|88586.2|88536.2|36
1650323470000|2022-04-18 23:11:10|88591.4|88541.4|88589|88539|88591.4|88541.4|88588|88538|32
1650323480000|2022-04-18 23:11:20|88589.9|88539.9|88590|88540|88591.2|88541.2|88585.6|88535.6|34
1650323490000|2022-04-18 23:11:30|88589.9|88539.9|88587.4|88537.4|88590.6|88540.6|88586.8|88536.8|37
1650323500000|2022-04-18 23:11:40|88587.5|88537.5|88591.1|88541.1|88591.1|88541.1|88585.2|88535.2|54
1650323510000|2022-04-18 23:11:50|88591.8|88541.8|88600.8|88550.8|88602.5|88552.5|88590.9|88540.9|41
1650323520000|2022-04-18 23:12:00|88598.6|88548.6|88596.1|88546.1|88599|88549|88594.3|88544.3|34
1650323530000|2022-04-18 23:12:10|88594.4|88544.4|88596.4|88546.4|88597.3|88547.3|88594.4|88544.4|32
1650323540000|2022-04-18 23:12:20|88595.7|88545.7|88593|88543|88596.2|88546.2|88593|88543|22
1650323550000|2022-04-18 23:12:30|88593.1|88543.1|88610.6|88560.6|88651.9|88566|88592.4|88526.5|52
1650323560000|2022-04-18 23:12:40|88613.5|88563.5|88624|88574|88674.1|88581.4|88613.5|88524.5|61
1650323570000|2022-04-18 23:12:50|88623.6|88573.6|88661.2|88536|88661.2|88575.1|88621.7|88536|33
1650323580000|2022-04-18 23:13:00|88661.1|88535.8|88622.9|88572.9|88661.1|88573.2|88621.7|88535.8|14
1650323590000|2022-04-18 23:13:10|88622.4|88572.4|88621.7|88571.7|88623|88573|88619.3|88569.3|21
1650323600000|2022-04-18 23:13:20|88620.9|88570.9|88620.1|88570.1|88626.2|88576.2|88618.4|88568.4|31
1650323610000|2022-04-18 23:13:30|88621.6|88571.6|88603.2|88553.2|88652.1|88571.8|88601.7|88515.3|57
1650323620000|2022-04-18 23:13:40|88602.8|88552.8|88596.6|88546.6|88637.1|88553|88588.1|88504.8|51
1650323630000|2022-04-18 23:13:50|88600.1|88550.1|88605|88555|88646.5|88562|88586.5|88483.6|80
1650323640000|2022-04-18 23:14:00|88605.2|88555.2|88591|88541|88629.9|88557.5|88588.8|88502.3|70
1650323650000|2022-04-18 23:14:10|88596.2|88546.2|88608.5|88558.5|88638.2|88562|88590.4|88500.5|76
1650323660000|2022-04-18 23:14:20|88609.7|88559.7|88597.2|88547.2|88637|88560|88589.6|88492.7|74
1650323670000|2022-04-18 23:14:30|88597.6|88547.6|88604.3|88554.3|88654.5|88564.8|88592.4|88517|65
1650323680000|2022-04-18 23:14:40|88605.5|88555.5|88604.3|88554.3|88646.4|88557.6|88600.8|88507.5|59
1650323690000|2022-04-18 23:14:50|88603.2|88553.2|88600.7|88550.7|88604|88554|88597.9|88547.9|33
1650323700000|2022-04-18 23:15:00|88600.8|88550.8|88598|88548|88602.3|88552.3|88596.1|88546.1|38
1650323710000|2022-04-18 23:15:10|88598.6|88548.6|88602.3|88552.3|88602.3|88552.3|88598.6|88548.6|19
1650323720000|2022-04-18 23:15:20|88602.5|88552.5|88599.3|88549.3|88602.5|88552.5|88598.8|88548.8|28
1650323730000|2022-04-18 23:15:30|88598.3|88548.3|88601|88551|88602.1|88552.1|88596.9|88546.9|34
1650323740000|2022-04-18 23:15:40|88601.2|88551.2|88598.2|88548.2|88602|88552|88596.4|88546.4|20
1650323750000|2022-04-18 23:15:50|88599.6|88549.6|88599.8|88549.8|88600.7|88550.7|88595.7|88545.7|44
1650323760000|2022-04-18 23:16:00|88599.6|88549.6|88600.5|88550.5|88601.3|88551.3|88598.3|88548.3|26
1650323770000|2022-04-18 23:16:10|88600.4|88550.4|88601.9|88551.9|88604.1|88554.1|88596.8|88546.8|45
1650323780000|2022-04-18 23:16:20|88602.2|88552.2|88601.3|88551.3|88604.2|88554.2|88598.2|88548.2|35
1650323790000|2022-04-18 23:16:30|88602.4|88552.4|88605.6|88555.6|88605.6|88555.6|88598.5|88548.5|30
1650323800000|2022-04-18 23:16:40|88605.7|88555.7|88602.8|88552.8|88605.7|88555.7|88599.5|88549.5|43
1650323810000|2022-04-18 23:16:50|88602.2|88552.2|88603.1|88553.1|88603.9|88553.9|88600.5|88550.5|34
1650323820000|2022-04-18 23:17:00|88600.9|88550.9|88598.4|88548.4|88602|88552|88597.1|88547.1|19
1650323830000|2022-04-18 23:17:10|88597.9|88547.9|88600.6|88550.6|88604.6|88554.6|88597.7|88547.7|55
1650323840000|2022-04-18 23:17:20|88601.3|88551.3|88602.8|88552.8|88603.3|88553.3|88597.8|88547.8|43
1650323850000|2022-04-18 23:17:30|88601.8|88551.8|88602.1|88552.1|88602.6|88552.6|88599.2|88549.2|34
1650323860000|2022-04-18 23:17:40|88601.5|88551.5|88603.4|88553.4|88605.4|88555.4|88599.6|88549.6|43
1650323870000|2022-04-18 23:17:50|88603.3|88553.3|88600.4|88550.4|88604.5|88554.5|88599.4|88549.4|20
1650323880000|2022-04-18 23:18:00|88597.1|88547.1|88604.8|88554.8|88605.4|88555.4|88597.1|88547.1|39
1650323890000|2022-04-18 23:18:10|88605.7|88555.7|88601.1|88551.1|88605.7|88555.7|88599|88549|32
1650323900000|2022-04-18 23:18:20|88602.8|88552.8|88604.6|88554.6|88605.3|88555.3|88600.6|88550.6|37
1650323910000|2022-04-18 23:18:30|88604.4|88554.4|88604|88554|88605.8|88555.8|88601.1|88551.1|21
1650323920000|2022-04-18 23:18:40|88599.7|88549.7|88600.4|88550.4|88601.4|88551.4|88597.6|88547.6|14
1650323930000|2022-04-18 23:18:50|88598|88548|88593.3|88543.3|88639.5|88556.5|88587.3|88501.5|45
1650323940000|2022-04-18 23:19:00|88593.6|88543.6|88596.7|88546.7|88597.8|88547.8|88592.9|88542.9|41
1650323950000|2022-04-18 23:19:10|88597.1|88547.1|88592.8|88542.8|88597.4|88547.4|88591|88541|27
1650323960000|2022-04-18 23:19:20|88594.4|88544.4|88593.4|88543.4|88594.9|88544.9|88590.8|88540.8|17
1650323970000|2022-04-18 23:19:30|88593.3|88543.3|88582.5|88532.5|88594.2|88544.2|88581.3|88531.3|41
1650323980000|2022-04-18 23:19:40|88582.7|88532.7|88581.1|88531.1|88623.5|88536.8|88578.4|88496|59
1650323990000|2022-04-18 23:19:50|88583.2|88533.2|88581.5|88531.5|88585.9|88535.9|88579.9|88529.9|38
1650324000000|2022-04-18 23:20:00|88582.6|88532.6|88581.5|88531.5|88583.5|88533.5|88578.5|88528.5|28
1650324010000|2022-04-18 23:20:10|88581.6|88531.6|88582|88532|88582|88532|88576.5|88526.5|31
1650324020000|2022-04-18 23:20:20|88581.7|88531.7|88579.3|88529.3|88582.4|88532.4|88576.8|88526.8|24
1650324030000|2022-04-18 23:20:30|88580.7|88530.7|88581.1|88531.1|88582.3|88532.3|88577.8|88527.8|27
1650324040000|2022-04-18 23:20:40|88580.3|88530.3|88578.4|88528.4|88582|88532|88578.4|88528.4|21
1650324050000|2022-04-18 23:20:50|88579.6|88529.6|88582.8|88532.8|88582.8|88532.8|88578.7|88528.7|30
1650324060000|2022-04-18 23:21:00|88583.6|88533.6|88581.8|88531.8|88585.7|88535.7|88576.1|88526.1|29
1650324070000|2022-04-18 23:21:10|88582.7|88532.7|88584.5|88534.5|88584.5|88534.5|88579.1|88529.1|36
1650324080000|2022-04-18 23:21:20|88584.1|88534.1|88582.8|88532.8|88584.1|88534.1|88578.6|88528.6|15
1650324090000|2022-04-18 23:21:30|88579.4|88529.4|88576.9|88526.9|88581.1|88531.1|88576.9|88526.9|21
1650324100000|2022-04-18 23:21:40|88577.2|88527.2|88579.8|88529.8|88581.1|88531.1|88576.9|88526.9|24
1650324110000|2022-04-18 23:21:50|88581.9|88531.9|88582.7|88532.7|88582.9|88532.9|88575.6|88525.6|30
1650324120000|2022-04-18 23:22:00|88582.6|88532.6|88577.9|88527.9|88583.2|88533.2|88576.3|88526.3|27
1650324130000|2022-04-18 23:22:10|88577.7|88527.7|88578.9|88528.9|88580.9|88530.9|88575.2|88525.2|27
1650324140000|2022-04-18 23:22:20|88577.5|88527.5|88582.7|88532.7|88585.2|88535.2|88577.5|88527.5|32
1650324150000|2022-04-18 23:22:30|88582.6|88532.6|88582.7|88532.7|88584.2|88534.2|88577.1|88527.1|25
1650324160000|2022-04-18 23:22:40|88581|88531|88580.4|88530.4|88586.5|88536.5|88578.2|88528.2|21
1650324170000|2022-04-18 23:22:50|88581.5|88531.5|88585.3|88535.3|88585.3|88535.3|88579.3|88529.3|31
1650324180000|2022-04-18 23:23:00|88585.2|88535.2|88581.8|88531.8|88585.2|88535.2|88579|88529|27
1650324190000|2022-04-18 23:23:10|88582.5|88532.5|88580.7|88530.7|88582.5|88532.5|88579.8|88529.8|16
1650324200000|2022-04-18 23:23:20|88580.9|88530.9|88582.5|88532.5|88582.5|88532.5|88577.5|88527.5|29
1650324210000|2022-04-18 23:23:30|88584.1|88534.1|88580.8|88530.8|88584.7|88534.7|88580.1|88530.1|26
1650324220000|2022-04-18 23:23:40|88582|88532|88583.8|88533.8|88619.4|88534.7|88573.6|88490.7|24
1650324230000|2022-04-18 23:23:50|88583.9|88533.9|88580.9|88530.9|88585.2|88535.2|88575.2|88525.2|30
1650324240000|2022-04-18 23:24:00|88582.9|88532.9|88581.7|88531.7|88583.6|88533.6|88577.1|88527.1|34
1650324250000|2022-04-18 23:24:10|88581.3|88531.3|88579.2|88529.2|88582.2|88532.2|88576.6|88526.6|22
1650324260000|2022-04-18 23:24:20|88578.9|88528.9|88577.7|88527.7|88580.2|88530.2|88576.1|88526.1|19
1650324270000|2022-04-18 23:24:30|88577.3|88527.3|88580.5|88530.5|88584|88534|88574|88524|38
1650324280000|2022-04-18 23:24:40|88580.3|88530.3|88577.9|88527.9|88582.7|88532.7|88577.9|88527.9|27
1650324290000|2022-04-18 23:24:50|88579.8|88529.8|88579.4|88529.4|88580.2|88530.2|88576.5|88526.5|21
1650324300000|2022-04-18 23:25:00|88579.5|88529.5|88591.2|88541.2|88591.2|88541.2|88579.2|88529.2|35
1650324310000|2022-04-18 23:25:10|88590.3|88540.3|88590.9|88540.9|88593.1|88543.1|88590|88540|32
1650324320000|2022-04-18 23:25:20|88590.8|88540.8|88591.5|88541.5|88591.5|88541.5|88586.3|88536.3|12
1650324330000|2022-04-18 23:25:30|88592.7|88542.7|88590.1|88540.1|88593.2|88543.2|88589.4|88539.4|9
1650324340000|2022-04-18 23:25:40|88589.9|88539.9|88590.1|88540.1|88592.3|88542.3|88587.7|88537.7|37
1650324350000|2022-04-18 23:25:50|88590.4|88540.4|88589.4|88539.4|88590.5|88540.5|88587.6|88537.6|29
1650324360000|2022-04-18 23:26:00|88590.2|88540.2|88591.4|88541.4|88593|88543|88590.1|88540.1|42
1650324370000|2022-04-18 23:26:10|88592.3|88542.3|88588.7|88538.7|88592.3|88542.3|88583|88533|38
1650324380000|2022-04-18 23:26:20|88588.5|88538.5|88586.6|88536.6|88589.7|88539.7|88585.2|88535.2|27
1650324390000|2022-04-18 23:26:30|88587.4|88537.4|88583.4|88533.4|88588.5|88538.5|88583.2|88533.2|38
1650324400000|2022-04-18 23:26:40|88584.8|88534.8|88583.7|88533.7|88585.2|88535.2|88582.4|88532.4|23
1650324410000|2022-04-18 23:26:50|88584.2|88534.2|88584.5|88534.5|88587.3|88537.3|88582.9|88532.9|40
1650324420000|2022-04-18 23:27:00|88584|88534|88586.5|88536.5|88586.5|88536.5|88583.6|88533.6|26
1650324430000|2022-04-18 23:27:10|88586.8|88536.8|88585.5|88535.5|88586.8|88536.8|88583.6|88533.6|25
1650324440000|2022-04-18 23:27:20|88585|88535|88586.5|88536.5|88586.6|88536.6|88584.7|88534.7|14
1650324450000|2022-04-18 23:27:30|88587|88537|88585.9|88535.9|88587.8|88537.8|88583.3|88533.3|20
1650324460000|2022-04-18 23:27:40|88586.6|88536.6|88588.1|88538.1|88589.3|88539.3|88586.1|88536.1|15
1650324470000|2022-04-18 23:27:50|88587.2|88537.2|88583.6|88533.6|88625.7|88543.2|88583.6|88498.2|28
1650324480000|2022-04-18 23:28:00|88585.7|88535.7|88589.6|88539.6|88589.6|88539.6|88583.4|88533.4|21
1650324490000|2022-04-18 23:28:10|88589.2|88539.2|88582.4|88532.4|88589.2|88539.2|88580.5|88530.5|17
1650324500000|2022-04-18 23:28:20|88582.3|88532.3|88584.1|88534.1|88584.8|88534.8|88579.8|88529.8|18
1650324510000|2022-04-18 23:28:30|88585.4|88535.4|88585.2|88535.2|88586.7|88536.7|88582.4|88532.4|15
1650324520000|2022-04-18 23:28:40|88585.3|88535.3|88586.4|88536.4|88586.8|88536.8|88582|88532|19
1650324530000|2022-04-18 23:28:50|88586.3|88536.3|88587.5|88537.5|88590|88540|88584|88534|15
1650324540000|2022-04-18 23:29:00|88587.8|88537.8|88587.2|88537.2|88593|88543|88585.8|88535.8|37
1650324550000|2022-04-18 23:29:10|88589.6|88539.6|88589.8|88539.8|88590.9|88540.9|88587.1|88537.1|17
1650324560000|2022-04-18 23:29:20|88589.6|88539.6|88590|88540|88591.2|88541.2|88588.9|88538.9|28
1650324570000|2022-04-18 23:29:30|88586.8|88536.8|88588.6|88538.6|88589.1|88539.1|88586.8|88536.8|22
1650324580000|2022-04-18 23:29:40|88588|88538|88588.2|88538.2|88589.6|88539.6|88586|88536|19
1650324590000|2022-04-18 23:29:50|88588.4|88538.4|88585.9|88535.9|88590.9|88540.9|88585.6|88535.6|34
1650324600000|2022-04-18 23:30:00|88587.4|88537.4|88592.1|88542.1|88592.1|88542.1|88586.8|88536.8|48
1650324610000|2022-04-18 23:30:10|88592.4|88542.4|88589|88539|88592.8|88542.8|88589|88539|30
1650324620000|2022-04-18 23:30:20|88588.9|88538.9|88589.8|88539.8|88592.4|88542.4|88588.5|88538.5|32
1650324630000|2022-04-18 23:30:30|88590.7|88540.7|88595|88545|88595|88545|88589.8|88539.8|23
1650324640000|2022-04-18 23:30:40|88594.5|88544.5|88593.3|88543.3|88595.5|88545.5|88585.5|88535.5|26
1650324650000|2022-04-18 23:30:50|88594.9|88544.9|88592.6|88542.6|88597.7|88547.7|88592.4|88542.4|23
1650324660000|2022-04-18 23:31:00|88595.2|88545.2|88593.7|88543.7|88596.2|88546.2|88592|88542|35
1650324670000|2022-04-18 23:31:10|88594.2|88544.2|88590.7|88540.7|88594.8|88544.8|88589.4|88539.4|13
1650324680000|2022-04-18 23:31:20|88590.4|88540.4|88592.6|88542.6|88592.6|88542.6|88589|88539|23
1650324690000|2022-04-18 23:31:30|88591.6|88541.6|88609.5|88559.5|88637.4|88560.6|88588.4|88511.9|42
1650324700000|2022-04-18 23:31:40|88609.3|88559.3|88607.8|88557.8|88609.5|88559.5|88604.7|88554.7|49
1650324710000|2022-04-18 23:31:50|88607.6|88557.6|88609.1|88559.1|88650.8|88561.1|88606.9|88522.4|45
1650324720000|2022-04-18 23:32:00|88609.4|88559.4|88608.6|88558.6|88647.9|88560.8|88607.3|88519.9|50
1650324730000|2022-04-18 23:32:10|88610.3|88560.3|88613.5|88563.5|88655.7|88571.1|88610.3|88526.2|60
1650324740000|2022-04-18 23:32:20|88613.7|88563.7|88617.8|88567.8|88619.7|88569.7|88613.7|88563.7|46
1650324750000|2022-04-18 23:32:30|88617.2|88567.2|88618.3|88568.3|88618.9|88568.9|88615.5|88565.5|45
1650324760000|2022-04-18 23:32:40|88618.1|88568.1|88617.7|88567.7|88619.2|88569.2|88609.9|88559.9|63
1650324770000|2022-04-18 23:32:50|88617.9|88567.9|88616.8|88566.8|88619.2|88569.2|88616.6|88566.6|32
1650324780000|2022-04-18 23:33:00|88617.1|88567.1|88620.2|88570.2|88620.5|88570.5|88615|88565|45
1650324790000|2022-04-18 23:33:10|88619.9|88569.9|88617.8|88567.8|88621.1|88571.1|88616.5|88566.5|29
1650324800000|2022-04-18 23:33:20|88616.1|88566.1|88654.3|88520.9|88655.8|88568.6|88612.6|88520.2|42
1650324810000|2022-04-18 23:33:30|88654.2|88521.6|88660|88526|88662.6|88568.6|88618.6|88520.8|59
1650324820000|2022-04-18 23:33:40|88659.7|88525.6|88657.5|88525.5|88659.9|88526.4|88657.5|88523.6|42
1650324830000|2022-04-18 23:33:50|88655.7|88525.3|88623.2|88573.2|88656.6|88573.2|88620.3|88525.1|37
1650324840000|2022-04-18 23:34:00|88621.5|88571.5|88626.7|88576.7|88677.2|88582.5|88621.3|88533.4|62
1650324850000|2022-04-18 23:34:10|88627.4|88577.4|88626.9|88576.9|88658.4|88577.4|88620|88532.1|46
1650324860000|2022-04-18 23:34:20|88629.3|88579.3|88624.4|88574.4|88629.3|88579.3|88622.4|88572.4|48
1650324870000|2022-04-18 23:34:30|88625.6|88575.6|88626.5|88576.5|88627|88577|88624.3|88574.3|47
1650324880000|2022-04-18 23:34:40|88626.2|88576.2|88625.1|88575.1|88626.2|88576.2|88623|88573|31
1650324890000|2022-04-18 23:34:50|88625|88575|88624.3|88574.3|88625.3|88575.3|88623.7|88573.7|22
1650324900000|2022-04-18 23:35:00|88624.5|88574.5|88621.3|88571.3|88624.5|88574.5|88619.6|88569.6|38
1650324910000|2022-04-18 23:35:10|88621.7|88571.7|88625.6|88575.6|88625.6|88575.6|88619.3|88569.3|22
1650324920000|2022-04-18 23:35:20|88625.4|88575.4|88626.5|88576.5|88626.6|88576.6|88622.7|88572.7|41
1650324930000|2022-04-18 23:35:30|88626.2|88576.2|88625.5|88575.5|88627.1|88577.1|88624.5|88574.5|23
1650324940000|2022-04-18 23:35:40|88625.6|88575.6|88633.4|88583.4|88633.6|88583.6|88622.2|88572.2|61
1650324950000|2022-04-18 23:35:50|88633.9|88583.9|88633.6|88583.6|88634.4|88584.4|88630.1|88580.1|65
1650324960000|2022-04-18 23:36:00|88633.9|88583.9|88632|88582|88635|88585|88631|88581|58
1650324970000|2022-04-18 23:36:10|88632.4|88582.4|88631.3|88581.3|88677.6|88583|88628|88544.9|52
1650324980000|2022-04-18 23:36:20|88630.6|88580.6|88627.1|88577.1|88633.6|88583.6|88626.5|88576.5|59
1650324990000|2022-04-18 23:36:30|88627.7|88577.7|88628.7|88578.7|88628.7|88578.7|88626.4|88576.4|20
1650325000000|2022-04-18 23:36:40|88627.2|88577.2|88632.9|88582.9|88674.5|88586.8|88615.5|88537.8|56
1650325010000|2022-04-18 23:36:50|88634.7|88584.7|88631.7|88581.7|88635.8|88585.8|88631.1|88581.1|57
1650325020000|2022-04-18 23:37:00|88632.2|88582.2|88632.1|88582.1|88632.8|88582.8|88630.7|88580.7|23
1650325030000|2022-04-18 23:37:10|88632.3|88582.3|88632.2|88582.2|88635.4|88585.4|88629.4|88579.4|24
1650325040000|2022-04-18 23:37:20|88632.1|88582.1|88636.2|88586.2|88636.3|88586.3|88632.1|88582.1|26
1650325050000|2022-04-18 23:37:30|88636.1|88586.1|88637.1|88587.1|88638|88588|88626.1|88576.1|48
1650325060000|2022-04-18 23:37:40|88635.9|88585.9|88636.2|88586.2|88637.9|88587.9|88631|88581|28
1650325070000|2022-04-18 23:37:50|88636|88586|88637.1|88587.1|88637.1|88587.1|88632.6|88582.6|33
1650325080000|2022-04-18 23:38:00|88637|88587|88629.4|88579.4|88639.9|88589.9|88628.7|88578.7|46
1650325090000|2022-04-18 23:38:10|88629.5|88579.5|88631.6|88581.6|88634.6|88584.6|88629.3|88579.3|43
1650325100000|2022-04-18 23:38:20|88631.7|88581.7|88632.4|88582.4|88632.4|88582.4|88627.6|88577.6|44
1650325110000|2022-04-18 23:38:30|88631.6|88581.6|88634.5|88584.5|88638.2|88588.2|88631.3|88581.3|43
1650325120000|2022-04-18 23:38:40|88634.7|88584.7|88641.7|88591.7|88676.8|88593.6|88619.7|88540.5|68
1650325130000|2022-04-18 23:38:50|88639.9|88589.9|88634.9|88584.9|88671.6|88591.3|88620.9|88534.4|76
1650325140000|2022-04-18 23:39:00|88637.4|88587.4|88635.6|88585.6|88641|88591|88622.3|88572.3|75
1650325150000|2022-04-18 23:39:10|88633.7|88583.7|88634.3|88584.3|88671.3|88588.9|88621.2|88530.8|66
1650325160000|2022-04-18 23:39:20|88634.2|88584.2|88633.4|88583.4|88635.3|88585.3|88632.2|88582.2|34
1650325170000|2022-04-18 23:39:30|88633.9|88583.9|88631.7|88581.7|88633.9|88583.9|88630|88580|25
1650325180000|2022-04-18 23:39:40|88630.9|88580.9|88630.8|88580.8|88632.7|88582.7|88629.2|88579.2|20
1650325190000|2022-04-18 23:39:50|88629.8|88579.8|88629.9|88579.9|88632.8|88582.8|88628.4|88578.4|16
1650325200000|2022-04-18 23:40:00|88629.2|88579.2|88623.7|88573.7|88629.2|88579.2|88623.7|88573.7|37
1650325210000|2022-04-18 23:40:10|88624.3|88574.3|88626.2|88576.2|88628.9|88578.9|88623.8|88573.8|34
1650325220000|2022-04-18 23:40:20|88626|88576|88626.1|88576.1|88628.9|88578.9|88624|88574|70
1650325230000|2022-04-18 23:40:30|88626.7|88576.7|88628.6|88578.6|88628.9|88578.9|88626.7|88576.7|38
1650325240000|2022-04-18 23:40:40|88628.7|88578.7|88625.8|88575.8|88629.9|88579.9|88621.7|88571.7|45
1650325250000|2022-04-18 23:40:50|88625.9|88575.9|88626|88576|88627.5|88577.5|88624.9|88574.9|42
1650325260000|2022-04-18 23:41:00|88626.2|88576.2|88627.2|88577.2|88628.7|88578.7|88622.7|88572.7|47
1650325270000|2022-04-18 23:41:10|88627.9|88577.9|88627.9|88577.9|88629.7|88579.7|88625|88575|53
1650325280000|2022-04-18 23:41:20|88629.1|88579.1|88625|88575|88629.1|88579.1|88623.8|88573.8|43
1650325290000|2022-04-18 23:41:30|88625.2|88575.2|88623.7|88573.7|88625.5|88575.5|88622.9|88572.9|54
1650325300000|2022-04-18 23:41:40|88624|88574|88626.2|88576.2|88627.8|88577.8|88624|88574|42
1650325310000|2022-04-18 23:41:50|88626.1|88576.1|88627.9|88577.9|88627.9|88577.9|88623.2|88573.2|46
1650325320000|2022-04-18 23:42:00|88626.3|88576.3|88625.8|88575.8|88627.6|88577.6|88623.2|88573.2|52
1650325330000|2022-04-18 23:42:10|88624.5|88574.5|88625.6|88575.6|88625.6|88575.6|88622.3|88572.3|37
1650325340000|2022-04-18 23:42:20|88625.3|88575.3|88626.5|88576.5|88627|88577|88623.6|88573.6|42
1650325350000|2022-04-18 23:42:30|88624.9|88574.9|88626.9|88576.9|88631.3|88581.3|88621.3|88571.3|42
1650325360000|2022-04-18 23:42:40|88627.2|88577.2|88615.5|88565.5|88630.6|88580.6|88599.8|88549.8|66
1650325370000|2022-04-18 23:42:50|88615.8|88565.8|88619.9|88569.9|88621|88571|88615.8|88565.8|51
1650325380000|2022-04-18 23:43:00|88620.7|88570.7|88621.4|88571.4|88622.3|88572.3|88618.7|88568.7|38
1650325390000|2022-04-18 23:43:10|88620.6|88570.6|88620.6|88570.6|88622.1|88572.1|88619.7|88569.7|20
1650325400000|2022-04-18 23:43:20|88619.6|88569.6|88620.5|88570.5|88623.5|88573.5|88619.6|88569.6|23
1650325410000|2022-04-18 23:43:30|88620.4|88570.4|88623.9|88573.9|88625.2|88575.2|88620.2|88570.2|31
1650325420000|2022-04-18 23:43:40|88622.2|88572.2|88622|88572|88624.2|88574.2|88620.1|88570.1|22
1650325430000|2022-04-18 23:43:50|88622.2|88572.2|88618.1|88568.1|88624.5|88574.5|88617.3|88567.3|33
1650325440000|2022-04-18 23:44:00|88618.6|88568.6|88619.8|88569.8|88620.5|88570.5|88617.4|88567.4|34
1650325450000|2022-04-18 23:44:10|88619.6|88569.6|88614|88564|88651|88569.6|88611.2|88519.2|48
1650325460000|2022-04-18 23:44:20|88613.2|88563.2|88613.8|88563.8|88617.1|88567.1|88612|88562|60
1650325470000|2022-04-18 23:44:30|88614.5|88564.5|88612.9|88562.9|88615.7|88565.7|88610.8|88560.8|29
1650325480000|2022-04-18 23:44:40|88612.7|88562.7|88614.7|88564.7|88614.7|88564.7|88610.5|88560.5|34
1650325490000|2022-04-18 23:44:50|88613.4|88563.4|88613|88563|88617.4|88567.4|88611.7|88561.7|39
1650325500000|2022-04-18 23:45:00|88614|88564|88613.1|88563.1|88615.4|88565.4|88609.8|88559.8|56
1650325510000|2022-04-18 23:45:10|88612.9|88562.9|88613.4|88563.4|88615.5|88565.5|88612.7|88562.7|46
1650325520000|2022-04-18 23:45:20|88613.3|88563.3|88613.4|88563.4|88614.4|88564.4|88611.7|88561.7|62
1650325530000|2022-04-18 23:45:30|88613.7|88563.7|88613.9|88563.9|88614.3|88564.3|88611.1|88561.1|42
1650325540000|2022-04-18 23:45:40|88610.2|88560.2|88611.9|88561.9|88613.9|88563.9|88610.2|88560.2|34
1650325550000|2022-04-18 23:45:50|88611.5|88561.5|88613.5|88563.5|88614.5|88564.5|88610.6|88560.6|30
1650325560000|2022-04-18 23:46:00|88612.8|88562.8|88610.3|88560.3|88617.2|88567.2|88609.3|88559.3|50
1650325570000|2022-04-18 23:46:10|88610.8|88560.8|88605.2|88555.2|88611.3|88561.3|88605.2|88555.2|56
1650325580000|2022-04-18 23:46:20|88605.1|88555.1|88601.9|88551.9|88608|88558|88601|88551|59
1650325590000|2022-04-18 23:46:30|88602.5|88552.5|88602.8|88552.8|88603.5|88553.5|88595.7|88545.7|52
1650325600000|2022-04-18 23:46:40|88602.2|88552.2|88602.6|88552.6|88605.3|88555.3|88601.3|88551.3|46
1650325610000|2022-04-18 23:46:50|88602.3|88552.3|88604.5|88554.5|88604.8|88554.8|88601.6|88551.6|55
1650325620000|2022-04-18 23:47:00|88605.1|88555.1|88605.7|88555.7|88608.5|88558.5|88604.8|88554.8|52
1650325630000|2022-04-18 23:47:10|88605.5|88555.5|88600.9|88550.9|88605.7|88555.7|88598.7|88548.7|52
1650325640000|2022-04-18 23:47:20|88601.2|88551.2|88603.2|88553.2|88603.3|88553.3|88600.7|88550.7|48
1650325650000|2022-04-18 23:47:30|88599.6|88549.6|88606.5|88556.5|88613.4|88563.4|88599.6|88549.6|63
1650325660000|2022-04-18 23:47:40|88606.7|88556.7|88608.2|88558.2|88608.6|88558.6|88604.6|88554.6|39
1650325670000|2022-04-18 23:47:50|88608.5|88558.5|88607.5|88557.5|88610.1|88560.1|88606.7|88556.7|21
1650325680000|2022-04-18 23:48:00|88607.1|88557.1|88609.5|88559.5|88609.5|88559.5|88604.5|88554.5|29
1650325690000|2022-04-18 23:48:10|88608|88558|88608.8|88558.8|88609.7|88559.7|88607.8|88557.8|25
1650325700000|2022-04-18 23:48:20|88609.4|88559.4|88608.3|88558.3|88610.9|88560.9|88607.2|88557.2|25
1650325710000|2022-04-18 23:48:30|88608.5|88558.5|88599.8|88549.8|88643.6|88560.5|88596.7|88507.2|61
1650325720000|2022-04-18 23:48:40|88598.6|88548.6|88602.1|88552.1|88602.5|88552.5|88597.2|88547.2|55
1650325730000|2022-04-18 23:48:50|88600.5|88550.5|88599.4|88549.4|88600.5|88550.5|88597.4|88547.4|20
1650325740000|2022-04-18 23:49:00|88600.3|88550.3|88596.4|88546.4|88601.8|88551.8|88596.4|88546.4|30
1650325750000|2022-04-18 23:49:10|88597|88547|88600.5|88550.5|88600.5|88550.5|88594.8|88544.8|33
1650325760000|2022-04-18 23:49:20|88600.3|88550.3|88602.1|88552.1|88602.3|88552.3|88600.3|88550.3|20
1650325770000|2022-04-18 23:49:30|88602|88552|88601.9|88551.9|88605.9|88555.9|88599.1|88549.1|27
1650325780000|2022-04-18 23:49:40|88601.8|88551.8|88602.7|88552.7|88603.6|88553.6|88601.1|88551.1|26
1650325790000|2022-04-18 23:49:50|88602.3|88552.3|88603.5|88553.5|88603.8|88553.8|88601|88551|27
1650325800000|2022-04-18 23:50:00|88601.2|88551.2|88599.5|88549.5|88601.9|88551.9|88595.9|88545.9|60
1650325810000|2022-04-18 23:50:10|88596.1|88546.1|88601.3|88551.3|88604.7|88554.7|88596.1|88546.1|51
1650325820000|2022-04-18 23:50:20|88600.6|88550.6|88602.2|88552.2|88602.2|88552.2|88598.6|88548.6|30
1650325830000|2022-04-18 23:50:30|88602.3|88552.3|88599.4|88549.4|88602.7|88552.7|88597.1|88547.1|23
1650325840000|2022-04-18 23:50:40|88599.3|88549.3|88600.8|88550.8|88600.8|88550.8|88599.3|88549.3|13
1650325850000|2022-04-18 23:50:50|88601.6|88551.6|88597.6|88547.6|88601.6|88551.6|88597.6|88547.6|22
1650325860000|2022-04-18 23:51:00|88597.5|88547.5|88602.2|88552.2|88605.6|88555.6|88597.3|88547.3|29
1650325870000|2022-04-18 23:51:10|88602.7|88552.7|88600.1|88550.1|88604.6|88554.6|88595|88545|33
1650325880000|2022-04-18 23:51:20|88599.5|88549.5|88601.4|88551.4|88602.9|88552.9|88598.6|88548.6|26
1650325890000|2022-04-18 23:51:30|88601.7|88551.7|88599.8|88549.8|88602.4|88552.4|88598.1|88548.1|26
1650325900000|2022-04-18 23:51:40|88600.4|88550.4|88599.5|88549.5|88604.6|88554.6|88599.1|88549.1|32
1650325910000|2022-04-18 23:51:50|88600|88550|88597.3|88547.3|88600|88550|88596.2|88546.2|26
1650325920000|2022-04-18 23:52:00|88597.5|88547.5|88597.2|88547.2|88597.8|88547.8|88595.2|88545.2|27
1650325930000|2022-04-18 23:52:10|88596.5|88546.5|88594.3|88544.3|88598.2|88548.2|88593.5|88543.5|27
1650325940000|2022-04-18 23:52:20|88597.6|88547.6|88601|88551|88601|88551|88591|88541|24
1650325950000|2022-04-18 23:52:30|88595.3|88545.3|88597.8|88547.8|88602|88552|88595.3|88545.3|36
1650325960000|2022-04-18 23:52:40|88598.6|88548.6|88587.8|88537.8|88628.1|88549.1|88582.4|88502.7|48
1650325970000|2022-04-18 23:52:50|88588.3|88538.3|88583.1|88533.1|88625|88541.5|88575.6|88486.8|60
1650325980000|2022-04-18 23:53:00|88620|88494.6|88571.5|88521.5|88620.3|88532.9|88565.6|88494.4|61
1650325990000|2022-04-18 23:53:10|88572.1|88522.1|88570|88520|88572.1|88522.1|88565.2|88515.2|59
1650326000000|2022-04-18 23:53:20|88569.4|88519.4|88568.1|88518.1|88570.5|88520.5|88564.6|88514.6|49
1650326010000|2022-04-18 23:53:30|88567.8|88517.8|88575.5|88525.5|88577.4|88527.4|88567.7|88517.7|42
1650326020000|2022-04-18 23:53:40|88572.9|88522.9|88573.7|88523.7|88579.2|88529.2|88566|88516|64
1650326030000|2022-04-18 23:53:50|88569.9|88519.9|88572.4|88522.4|88573.3|88523.3|88568.3|88518.3|55
1650326040000|2022-04-18 23:54:00|88572.2|88522.2|88572.5|88522.5|88572.5|88522.5|88568.8|88518.8|56
1650326050000|2022-04-18 23:54:10|88572.4|88522.4|88573.7|88523.7|88573.9|88523.9|88571|88521|48
1650326060000|2022-04-18 23:54:20|88573.9|88523.9|88572.4|88522.4|88574.9|88524.9|88571.2|88521.2|41
1650326070000|2022-04-18 23:54:30|88572.3|88522.3|88573.7|88523.7|88576.8|88526.8|88568.2|88518.2|52
1650326080000|2022-04-18 23:54:40|88573.1|88523.1|88579.4|88529.4|88579.5|88529.5|88569.7|88519.7|52
1650326090000|2022-04-18 23:54:50|88579.7|88529.7|88576|88526|88580.3|88530.3|88572|88522|65
1650326100000|2022-04-18 23:55:00|88575.4|88525.4|88569.9|88519.9|88576.3|88526.3|88568.4|88518.4|51
1650326110000|2022-04-18 23:55:10|88568.8|88518.8|88572|88522|88578.9|88528.9|88563.2|88513.2|45
1650326120000|2022-04-18 23:55:20|88572.4|88522.4|88568|88518|88574.5|88524.5|88565.6|88515.6|54
1650326130000|2022-04-18 23:55:30|88567.2|88517.2|88570.7|88520.7|88571.7|88521.7|88566.8|88516.8|54
1650326140000|2022-04-18 23:55:40|88570.5|88520.5|88573.5|88523.5|88573.5|88523.5|88568.3|88518.3|42
1650326150000|2022-04-18 23:55:50|88573|88523|88572.4|88522.4|88574.1|88524.1|88567|88517|50
1650326160000|2022-04-18 23:56:00|88571.9|88521.9|88570.2|88520.2|88573.2|88523.2|88568.9|88518.9|59
1650326170000|2022-04-18 23:56:10|88570.1|88520.1|88532.1|88482.1|88572.5|88521.1|88528.4|88445.9|64
1650326180000|2022-04-18 23:56:20|88532.5|88482.5|88535.2|88485.2|88535.7|88485.7|88531.1|88481.1|43
1650326190000|2022-04-18 23:56:30|88534.9|88484.9|88527.7|88477.7|88534.9|88484.9|88527.7|88477.7|42
1650326200000|2022-04-18 23:56:40|88527|88477|88529.8|88479.8|88529.8|88479.8|88526.8|88476.8|23
1650326210000|2022-04-18 23:56:50|88527.5|88477.5|88524.1|88474.1|88530|88480|88523.8|88473.8|30
1650326220000|2022-04-18 23:57:00|88524.2|88474.2|88527.7|88477.7|88530.4|88480.4|88524.2|88474.2|34
1650326230000|2022-04-18 23:57:10|88524.3|88474.3|88527|88477|88528|88478|88523.1|88473.1|31
1650326240000|2022-04-18 23:57:20|88527.2|88477.2|88528.3|88478.3|88530.3|88480.3|88524|88474|35
1650326250000|2022-04-18 23:57:30|88531.9|88481.9|88537.5|88487.5|88580.6|88497.1|88530.1|88447.2|71
1650326260000|2022-04-18 23:57:40|88542.5|88492.5|88544.9|88494.9|88596|88502|88534.6|88446.7|76
1650326270000|2022-04-18 23:57:50|88548.4|88498.4|88547.7|88497.7|88583.1|88500.9|88532.5|88445.4|79
1650326280000|2022-04-18 23:58:00|88549.5|88499.5|88550.1|88500.1|88577.6|88503.8|88529.6|88443.6|69
1650326290000|2022-04-18 23:58:10|88548.7|88498.7|88543.9|88493.9|88580.6|88502.8|88535.3|88447.8|77
1650326300000|2022-04-18 23:58:20|88546.1|88496.1|88538.5|88488.5|88575.2|88499.3|88535.3|88443.8|77
1650326310000|2022-04-18 23:58:30|88537.1|88487.1|88576.6|88441.1|88593.8|88504.5|88530.4|88441.1|78
1650326320000|2022-04-18 23:58:40|88542.8|88492.8|88584.5|88459.2|88594.1|88506.9|88538.4|88442.4|79
1650326330000|2022-04-18 23:58:50|88581.9|88455.6|88578|88451.2|88583.5|88505.5|88536.4|88441.4|80
1650326340000|2022-04-18 23:59:00|88539.6|88489.6|88579.7|88451.7|88584.3|88506.7|88539|88443.9|78
1650326350000|2022-04-18 23:59:10|88547.2|88497.2|88545|88495|88603.4|88507.3|88534.2|88442.3|80
1650326360000|2022-04-18 23:59:20|88545.2|88495.2|88551.5|88501.5|88593.9|88507.3|88533.1|88445.5|79
1650326370000|2022-04-18 23:59:30|88593.9|88467.8|88546.4|88496.4|88594.3|88507.9|88532.6|88450.2|76
1650326380000|2022-04-18 23:59:40|88549.9|88499.9|88548.9|88498.9|88582.6|88509.5|88535.2|88446|80
1650326390000|2022-04-18 23:59:50|88551.4|88501.4|88545.2|88495.2|88576.5|88505.8|88533.3|88450.8|79
1650326400000|2022-04-19 00:00:00|88552.9|88502.9|88544.9|88494.9|88574.3|88502.9|88532.1|88444|77
1650326410000|2022-04-19 00:00:10|88546.9|88496.9|88575|88439.4|88586.6|88500.3|88531.4|88439.4|79
1650326420000|2022-04-19 00:00:20|88572.3|88445.1|88542.3|88492.3|88582.5|88504.2|88535.4|88442.8|75
1650326430000|2022-04-19 00:00:30|88542.8|88492.8|88549.7|88499.7|88571.9|88500.7|88529.6|88438.8|78
1650326440000|2022-04-19 00:00:40|88548.7|88498.7|88539.8|88489.8|88590.5|88502.1|88530.4|88445.9|78
1650326450000|2022-04-19 00:00:50|88545.5|88495.5|88571.8|88445.7|88581.9|88502.7|88533|88436.2|78
1650326460000|2022-04-19 00:01:00|88531.8|88481.8|88534.5|88484.5|88580.4|88505.8|88530.5|88442.2|80
1650326470000|2022-04-19 00:01:10|88528.9|88478.9|88579.9|88449.4|88580.6|88504.6|88528.6|88435.4|78
1650326480000|2022-04-19 00:01:20|88548.1|88498.1|88550.2|88500.2|88591|88513.4|88533.8|88439.6|80
1650326490000|2022-04-19 00:01:30|88550|88500|88544.8|88494.8|88588.6|88517.3|88541.2|88457.9|80
1650326500000|2022-04-19 00:01:40|88548|88498|88548.1|88498.1|88589.5|88518.2|88535|88451.5|79
1650326510000|2022-04-19 00:01:50|88559|88509|88556.6|88506.6|88597.9|88515.4|88544.8|88458.3|79
1650326520000|2022-04-19 00:02:00|88556.9|88506.9|88553.4|88503.4|88598.4|88511.9|88540.6|88464.6|78
1650326530000|2022-04-19 00:02:10|88546.7|88496.7|88548.8|88498.8|88563.5|88513.5|88540.7|88490.7|78
1650326540000|2022-04-19 00:02:20|88545.4|88495.4|88541.4|88491.4|88588.7|88507.3|88533.7|88434.9|77
1650326550000|2022-04-19 00:02:30|88541.7|88491.7|88539.7|88489.7|88544.8|88494.8|88530.8|88480.8|71
1650326560000|2022-04-19 00:02:40|88533.8|88483.8|88530.7|88480.7|88577.7|88488.3|88528.9|88440.4|62
1650326570000|2022-04-19 00:02:50|88531.6|88481.6|88520.3|88470.3|88533.6|88483.6|88519|88469|62
1650326580000|2022-04-19 00:03:00|88520.8|88470.8|88518.6|88468.6|88522.3|88472.3|88516.2|88466.2|49
1650326590000|2022-04-19 00:03:10|88518|88468|88518.5|88468.5|88518.8|88468.8|88516.4|88466.4|32
1650326600000|2022-04-19 00:03:20|88518.6|88468.6|88531|88481|88531.2|88481.2|88516|88466|40
1650326610000|2022-04-19 00:03:30|88530.5|88480.5|88533.8|88483.8|88533.9|88483.9|88526.6|88476.6|59
1650326620000|2022-04-19 00:03:40|88533.5|88483.5|88530.3|88480.3|88541.8|88491.8|88522.1|88472.1|54
1650326630000|2022-04-19 00:03:50|88533.6|88483.6|88550.5|88500.5|88553.3|88503.3|88533.1|88483.1|76
1650326640000|2022-04-19 00:04:00|88556.2|88506.2|88578.8|88528.8|88607|88528.8|88556.2|88472.4|73
1650326650000|2022-04-19 00:04:10|88578.6|88528.6|88580.7|88530.7|88654.3|88546|88571.3|88481.9|68
1650326660000|2022-04-19 00:04:20|88580.3|88530.3|88575.6|88525.6|88582.7|88532.7|88571.1|88521.1|55
1650326670000|2022-04-19 00:04:30|88576.2|88526.2|88579.5|88529.5|88584|88534|88571.1|88521.1|68
1650326680000|2022-04-19 00:04:40|88580.8|88530.8|88581.1|88531.1|88583.9|88533.9|88577.6|88527.6|57
1650326690000|2022-04-19 00:04:50|88580.9|88530.9|88575.7|88525.7|88580.9|88530.9|88571.7|88521.7|57
1650326700000|2022-04-19 00:05:00|88575.6|88525.6|88575.4|88525.4|88590.2|88540.2|88573.1|88523.1|61
1650326710000|2022-04-19 00:05:10|88576.1|88526.1|88574.4|88524.4|88576.5|88526.5|88572.5|88522.5|39
1650326720000|2022-04-19 00:05:20|88574.7|88524.7|88574.3|88524.3|88575.9|88525.9|88572.3|88522.3|24
1650326730000|2022-04-19 00:05:30|88574.9|88524.9|88562.8|88512.8|88576.4|88526.4|88562.7|88512.7|30
1650326740000|2022-04-19 00:05:40|88562|88512|88543|88493|88570.4|88520.4|88541.5|88491.5|62
1650326750000|2022-04-19 00:05:50|88544.7|88494.7|88532.6|88482.6|88553.8|88503.8|88529.9|88479.9|61
1650326760000|2022-04-19 00:06:00|88527.7|88477.7|88504.2|88454.2|88532.1|88482.1|88500.4|88450.4|74
1650326770000|2022-04-19 00:06:10|88504.4|88454.4|88498.7|88448.7|88506.5|88456.5|88491|88441|58
1650326780000|2022-04-19 00:06:20|88499.3|88449.3|88495|88445|88501.4|88451.4|88492|88442|61
1650326790000|2022-04-19 00:06:30|88495.3|88445.3|88501.2|88451.2|88504.6|88454.6|88492.6|88442.6|65
1650326800000|2022-04-19 00:06:40|88501.5|88451.5|88500.2|88450.2|88506|88456|88499.8|88449.8|49
1650326810000|2022-04-19 00:06:50|88501.2|88451.2|88503.1|88453.1|88503.4|88453.4|88500.1|88450.1|33
1650326820000|2022-04-19 00:07:00|88502.1|88452.1|88501.3|88451.3|88510.5|88460.5|88499.8|88449.8|61
1650326830000|2022-04-19 00:07:10|88502.2|88452.2|88503.2|88453.2|88506.6|88456.6|88498.4|88448.4|61
1650326840000|2022-04-19 00:07:20|88503.1|88453.1|88506|88456|88506.7|88456.7|88503.1|88453.1|39
1650326850000|2022-04-19 00:07:30|88505.6|88455.6|88509.9|88459.9|88555.6|88471.5|88505.5|88422.9|71
1650326860000|2022-04-19 00:07:40|88509.4|88459.4|88502.6|88452.6|88509.9|88459.9|88500.7|88450.7|62
1650326870000|2022-04-19 00:07:50|88502.8|88452.8|88509.1|88459.1|88509.6|88459.6|88502.2|88452.2|54
1650326880000|2022-04-19 00:08:00|88508.9|88458.9|88506.7|88456.7|88511.3|88461.3|88503.5|88453.5|63
1650326890000|2022-04-19 00:08:10|88506.6|88456.6|88493.2|88443.2|88507.2|88457.2|88484.8|88434.8|57
1650326900000|2022-04-19 00:08:20|88494.3|88444.3|88499.1|88449.1|88499.2|88449.2|88489.3|88439.3|51
1650326910000|2022-04-19 00:08:30|88502.2|88452.2|88503.9|88453.9|88507.2|88457.2|88498.2|88448.2|61
1650326920000|2022-04-19 00:08:40|88504.2|88454.2|88502.3|88452.3|88506.4|88456.4|88498.5|88448.5|53
1650326930000|2022-04-19 00:08:50|88502.1|88452.1|88497.5|88447.5|88503.1|88453.1|88497.5|88447.5|50
1650326940000|2022-04-19 00:09:00|88498.5|88448.5|88508.1|88458.1|88508.1|88458.1|88498.3|88448.3|62
1650326950000|2022-04-19 00:09:10|88511.3|88461.3|88509.2|88459.2|88520.4|88470.4|88504.3|88454.3|64
1650326960000|2022-04-19 00:09:20|88508.3|88458.3|88509.7|88459.7|88512.2|88462.2|88505.9|88455.9|48
1650326970000|2022-04-19 00:09:30|88509.5|88459.5|88507.5|88457.5|88510.8|88460.8|88505.3|88455.3|47
1650326980000|2022-04-19 00:09:40|88508.2|88458.2|88507.3|88457.3|88508.9|88458.9|88503.8|88453.8|46
1650326990000|2022-04-19 00:09:50|88506.8|88456.8|88492.2|88442.2|88507.5|88457.5|88492.2|88442.2|63
1650327000000|2022-04-19 00:10:00|88494.2|88444.2|88495|88445|88497.8|88447.8|88489.4|88439.4|51
1650327010000|2022-04-19 00:10:10|88495.8|88445.8|88496.8|88446.8|88497.7|88447.7|88493.3|88443.3|36
1650327020000|2022-04-19 00:10:20|88497.2|88447.2|88492|88442|88498.7|88448.7|88483.6|88433.6|48
1650327030000|2022-04-19 00:10:30|88491.8|88441.8|88501.2|88451.2|88543.8|88453.9|88488.1|88409.1|75
1650327040000|2022-04-19 00:10:40|88498.7|88448.7|88506.6|88456.6|88508.9|88458.9|88494.7|88444.7|73
1650327050000|2022-04-19 00:10:50|88507.5|88457.5|88501.1|88451.1|88549.9|88461.7|88495.6|88411|72
1650327060000|2022-04-19 00:11:00|88500.8|88450.8|88489.7|88439.7|88502.6|88452.6|88482.9|88432.9|60
1650327070000|2022-04-19 00:11:10|88489.6|88439.6|88480.1|88430.1|88489.7|88439.7|88476.2|88426.2|68
1650327080000|2022-04-19 00:11:20|88480|88430|88467|88417|88480|88430|88462.4|88412.4|67
1650327090000|2022-04-19 00:11:30|88467.6|88417.6|88474|88424|88478|88428|88464.1|88414.1|68
1650327100000|2022-04-19 00:11:40|88474.1|88424.1|88480.6|88430.6|88517.8|88431.5|88469.1|88388.1|66
1650327110000|2022-04-19 00:11:50|88480.3|88430.3|88475.8|88425.8|88483.6|88433.6|88469.7|88419.7|76
1650327120000|2022-04-19 00:12:00|88475.6|88425.6|88476.4|88426.4|88479.9|88429.9|88473.1|88423.1|61
1650327130000|2022-04-19 00:12:10|88476.8|88426.8|88478.6|88428.6|88488.3|88438.3|88474.7|88424.7|63
1650327140000|2022-04-19 00:12:20|88478.5|88428.5|88523.9|88392.3|88528|88444|88472.7|88392.3|75
1650327150000|2022-04-19 00:12:30|88485|88435|88546.8|88412.1|88547.9|88458.2|88483.6|88388|79
1650327160000|2022-04-19 00:12:40|88535|88409.4|88495.5|88445.5|88547.7|88453.5|88483.8|88401.1|77
1650327170000|2022-04-19 00:12:50|88494.9|88444.9|88491.3|88441.3|88535.7|88451.4|88479.9|88402.5|64
1650327180000|2022-04-19 00:13:00|88492.8|88442.8|88491.7|88441.7|88495.9|88445.9|88486.6|88436.6|43
1650327190000|2022-04-19 00:13:10|88491.8|88441.8|88489.4|88439.4|88493.7|88443.7|88478.4|88428.4|64
1650327200000|2022-04-19 00:13:20|88489.3|88439.3|88498.8|88448.8|88499.5|88449.5|88483.8|88433.8|70
1650327210000|2022-04-19 00:13:30|88499.9|88449.9|88510.1|88460.1|88554.6|88460.1|88490.3|88404.9|73
1650327220000|2022-04-19 00:13:40|88547.4|88417.2|88505.4|88455.4|88562.4|88464.4|88503.1|88403.8|78
1650327230000|2022-04-19 00:13:50|88506.2|88456.2|88505.5|88455.5|88506.3|88456.3|88499.1|88449.1|54
1650327240000|2022-04-19 00:14:00|88506.4|88456.4|88495.2|88445.2|88554.1|88463.4|88492|88401.9|75
1650327250000|2022-04-19 00:14:10|88495|88445|88543.4|88414.6|88544.9|88457.4|88494.4|88410.1|77
1650327260000|2022-04-19 00:14:20|88543.5|88414.9|88516.6|88466.6|88563.5|88466.9|88502.5|88410.9|78
1650327270000|2022-04-19 00:14:30|88517.5|88467.5|88510.2|88460.2|88565|88471|88507.1|88415.4|71
1650327280000|2022-04-19 00:14:40|88510.5|88460.5|88510.1|88460.1|88511.7|88461.7|88508.8|88458.8|41
1650327290000|2022-04-19 00:14:50|88510.3|88460.3|88512.2|88462.2|88567.1|88464.5|88507.8|88423.3|58
1650327300000|2022-04-19 00:15:00|88512.1|88462.1|88503.9|88453.9|88550.1|88462.1|88497.4|88406.2|77
1650327310000|2022-04-19 00:15:10|88503.5|88453.5|88504.8|88454.8|88546.5|88461.4|88497.8|88409|67
1650327320000|2022-04-19 00:15:20|88505.8|88455.8|88537.5|88406.7|88542.8|88458.5|88496.4|88403.5|76
1650327330000|2022-04-19 00:15:30|88537.9|88405.7|88505.3|88455.3|88577.1|88480.4|88504.2|88405.7|74
1650327340000|2022-04-19 00:15:40|88507.4|88457.4|88494.9|88444.9|88508.3|88458.3|88489.9|88439.9|69
1650327350000|2022-04-19 00:15:50|88496|88446|88506.7|88456.7|88560|88460.6|88495.3|88411|73
1650327360000|2022-04-19 00:16:00|88507.7|88457.7|88501.4|88451.4|88511.3|88461.3|88498.8|88448.8|65
1650327370000|2022-04-19 00:16:10|88500.8|88450.8|88506.5|88456.5|88508.3|88458.3|88500.8|88450.8|70
1650327380000|2022-04-19 00:16:20|88506.3|88456.3|88524.7|88474.7|88561.4|88477.7|88506.3|88425.2|68
1650327390000|2022-04-19 00:16:30|88526.1|88476.1|88519.9|88469.9|88575.7|88476.2|88516.9|88422.9|61
1650327400000|2022-04-19 00:16:40|88518.3|88468.3|88523|88473|88523.2|88473.2|88512.8|88462.8|51
1650327410000|2022-04-19 00:16:50|88525|88475|88540.3|88490.3|88567.2|88490.3|88521.6|88435.7|54
1650327420000|2022-04-19 00:17:00|88589.4|88444.6|88528.8|88478.8|88589.4|88494.3|88523.1|88437.2|73
1650327430000|2022-04-19 00:17:10|88528.3|88478.3|88517.6|88467.6|88557.3|88479.7|88516.7|88431|52
1650327440000|2022-04-19 00:17:20|88518.4|88468.4|88522.5|88472.5|88529.1|88479.1|88515.1|88465.1|59
1650327450000|2022-04-19 00:17:30|88521.8|88471.8|88519.1|88469.1|88524.5|88474.5|88513.9|88463.9|66
1650327460000|2022-04-19 00:17:40|88518.9|88468.9|88519.1|88469.1|88526|88476|88515.7|88465.7|65
1650327470000|2022-04-19 00:17:50|88521.1|88471.1|88523.3|88473.3|88526.9|88476.9|88514.2|88464.2|72
1650327480000|2022-04-19 00:18:00|88523.2|88473.2|88557.8|88428.1|88557.8|88474.6|88511.5|88425.7|61
1650327490000|2022-04-19 00:18:10|88556.7|88429.6|88510.2|88460.2|88557.8|88469.7|88510.2|88413.7|73
1650327500000|2022-04-19 00:18:20|88510.3|88460.3|88514.3|88464.3|88514.3|88464.3|88510.1|88460.1|54
1650327510000|2022-04-19 00:18:30|88514.4|88464.4|88510.8|88460.8|88548.8|88464.4|88505.2|88420.9|63
1650327520000|2022-04-19 00:18:40|88517.9|88467.9|88508|88458|88517.9|88467.9|88505|88455|66
1650327530000|2022-04-19 00:18:50|88507.1|88457.1|88509.9|88459.9|88540.3|88459.9|88499.6|88408.6|66
1650327540000|2022-04-19 00:19:00|88509.8|88459.8|88551.8|88425.5|88551.8|88470.5|88502.7|88425.5|75
1650327550000|2022-04-19 00:19:10|88552.1|88425.4|88558.5|88428.2|88558.5|88469.4|88512.9|88423.7|68
1650327560000|2022-04-19 00:19:20|88558.4|88428.1|88521.1|88471.1|88579.6|88485.4|88515.8|88425|75
1650327570000|2022-04-19 00:19:30|88566.9|88423.8|88512.4|88462.4|88566.9|88477.5|88512.4|88423.8|64
1650327580000|2022-04-19 00:19:40|88513.8|88463.8|88527.2|88477.2|88573.8|88477.4|88509|88426.4|77
1650327590000|2022-04-19 00:19:50|88525|88475|88522|88472|88526.1|88476.1|88520.6|88470.6|49
1650327600000|2022-04-19 00:20:00|88521.3|88471.3|88502.9|88452.9|88522.6|88472.6|88498.5|88448.5|66
1650327610000|2022-04-19 00:20:10|88502.3|88452.3|88514.3|88464.3|88514.8|88464.8|88502.3|88452.3|66
1650327620000|2022-04-19 00:20:20|88513.9|88463.9|88512.4|88462.4|88519.9|88469.9|88511.1|88461.1|63
1650327630000|2022-04-19 00:20:30|88512.7|88462.7|88514.7|88464.7|88515|88465|88512|88462|58
1650327640000|2022-04-19 00:20:40|88514.6|88464.6|88512.9|88462.9|88514.9|88464.9|88510.9|88460.9|62
1650327650000|2022-04-19 00:20:50|88513.1|88463.1|88515|88465|88515|88465|88497|88447|74
1650327660000|2022-04-19 00:21:00|88515.6|88465.6|88516.7|88466.7|88553.5|88470.6|88509|88425|67
1650327670000|2022-04-19 00:21:10|88518.7|88468.7|88517.9|88467.9|88518.7|88468.7|88515.3|88465.3|55
1650327680000|2022-04-19 00:21:20|88518.1|88468.1|88508.8|88458.8|88518.6|88468.6|88502.9|88452.9|58
1650327690000|2022-04-19 00:21:30|88510.2|88460.2|88510.1|88460.1|88515.5|88465.5|88507.4|88457.4|63
1650327700000|2022-04-19 00:21:40|88509.5|88459.5|88509.8|88459.8|88514.8|88464.8|88508|88458|63
1650327710000|2022-04-19 00:21:50|88510.3|88460.3|88507|88457|88511|88461|88502.8|88452.8|63
1650327720000|2022-04-19 00:22:00|88506.9|88456.9|88509.6|88459.6|88510.2|88460.2|88503.6|88453.6|67
1650327730000|2022-04-19 00:22:10|88510.8|88460.8|88511.1|88461.1|88515.8|88465.8|88506|88456|72
1650327740000|2022-04-19 00:22:20|88507.6|88457.6|88511.3|88461.3|88511.9|88461.9|88506.8|88456.8|65
1650327750000|2022-04-19 00:22:30|88511.9|88461.9|88507.8|88457.8|88511.9|88461.9|88503.6|88453.6|43
1650327760000|2022-04-19 00:22:40|88507.6|88457.6|88506.1|88456.1|88509.9|88459.9|88505.3|88455.3|50
1650327770000|2022-04-19 00:22:50|88506.6|88456.6|88506.6|88456.6|88538.6|88459.7|88493|88406.5|53
1650327780000|2022-04-19 00:23:00|88506.1|88456.1|88505.5|88455.5|88507.8|88457.8|88504|88454|54
1650327790000|2022-04-19 00:23:10|88504.9|88454.9|88503.5|88453.5|88505.6|88455.6|88497.7|88447.7|49
1650327800000|2022-04-19 00:23:20|88503.8|88453.8|88504|88454|88509.7|88459.7|88498.2|88448.2|58
1650327810000|2022-04-19 00:23:30|88503.8|88453.8|88496.8|88446.8|88503.8|88453.8|88495.7|88445.7|61
1650327820000|2022-04-19 00:23:40|88497|88447|88496.8|88446.8|88500.8|88450.8|88496.7|88446.7|52
1650327830000|2022-04-19 00:23:50|88497.5|88447.5|88495.9|88445.9|88498.3|88448.3|88495.1|88445.1|49
1650327840000|2022-04-19 00:24:00|88496.1|88446.1|88495|88445|88497.4|88447.4|88493.7|88443.7|43
1650327850000|2022-04-19 00:24:10|88495.1|88445.1|88500.3|88450.3|88501.7|88451.7|88494.1|88444.1|47
1650327860000|2022-04-19 00:24:20|88500.6|88450.6|88499.9|88449.9|88502.5|88452.5|88497.4|88447.4|45
1650327870000|2022-04-19 00:24:30|88500.3|88450.3|88501.3|88451.3|88505|88455|88499.4|88449.4|63
1650327880000|2022-04-19 00:24:40|88501.4|88451.4|88497.5|88447.5|88502.1|88452.1|88495.4|88445.4|58
1650327890000|2022-04-19 00:24:50|88496.9|88446.9|88496|88446|88498.6|88448.6|88494.4|88444.4|42
1650327900000|2022-04-19 00:25:00|88495.8|88445.8|88490.6|88440.6|88495.8|88445.8|88475.7|88425.7|65
1650327910000|2022-04-19 00:25:10|88490.4|88440.4|88488.9|88438.9|88491.1|88441.1|88486.3|88436.3|49
1650327920000|2022-04-19 00:25:20|88489.1|88439.1|88491.1|88441.1|88491.1|88441.1|88488.4|88438.4|37
1650327930000|2022-04-19 00:25:30|88491|88441|88496.5|88446.5|88497.8|88447.8|88486.8|88436.8|50
1650327940000|2022-04-19 00:25:40|88495.5|88445.5|88496.5|88446.5|88497.1|88447.1|88495|88445|45
1650327950000|2022-04-19 00:25:50|88496.3|88446.3|88495.3|88445.3|88497.1|88447.1|88493.8|88443.8|40
1650327960000|2022-04-19 00:26:00|88495.4|88445.4|88499|88449|88499.6|88449.6|88495.1|88445.1|55
1650327970000|2022-04-19 00:26:10|88499.5|88449.5|88495.8|88445.8|88500|88450|88494.1|88444.1|39
1650327980000|2022-04-19 00:26:20|88495.7|88445.7|88493.9|88443.9|88497.1|88447.1|88491.3|88441.3|45
1650327990000|2022-04-19 00:26:30|88493.7|88443.7|88493.5|88443.5|88494.6|88444.6|88493.4|88443.4|30
1650328000000|2022-04-19 00:26:40|88493.8|88443.8|88491.9|88441.9|88493.8|88443.8|88490.2|88440.2|37
1650328010000|2022-04-19 00:26:50|88491.8|88441.8|88492.4|88442.4|88493.7|88443.7|88491.7|88441.7|31
1650328020000|2022-04-19 00:27:00|88491.2|88441.2|88489.8|88439.8|88494.6|88444.6|88489.8|88439.8|32
1650328030000|2022-04-19 00:27:10|88489.4|88439.4|88484.1|88434.1|88490.8|88440.8|88484.1|88434.1|55
1650328040000|2022-04-19 00:27:20|88484.7|88434.7|88490.1|88440.1|88491.3|88441.3|88480.7|88430.7|63
1650328050000|2022-04-19 00:27:30|88490.2|88440.2|88489.9|88439.9|88491.3|88441.3|88487.5|88437.5|67
1650328060000|2022-04-19 00:27:40|88492.9|88442.9|88495.3|88445.3|88543.8|88452.8|88486.5|88411.9|72
1650328070000|2022-04-19 00:27:50|88493.2|88443.2|88498.9|88448.9|88503.9|88453.9|88488.8|88438.8|64
1650328080000|2022-04-19 00:28:00|88500.7|88450.7|88502.3|88452.3|88505.2|88455.2|88491.3|88441.3|63
1650328090000|2022-04-19 00:28:10|88502.1|88452.1|88504.4|88454.4|88504.8|88454.8|88501.3|88451.3|52
1650328100000|2022-04-19 00:28:20|88504.7|88454.7|88512.6|88462.6|88512.7|88462.7|88501.4|88451.4|60
1650328110000|2022-04-19 00:28:30|88511.7|88461.7|88514.6|88464.6|88516|88466|88508.6|88458.6|51
1650328120000|2022-04-19 00:28:40|88513.7|88463.7|88512.8|88462.8|88514.8|88464.8|88511.3|88461.3|47
1650328130000|2022-04-19 00:28:50|88512.4|88462.4|88513.9|88463.9|88516.9|88466.9|88494.1|88444.1|65
1650328140000|2022-04-19 00:29:00|88517.8|88467.8|88506.9|88456.9|88549.4|88469.7|88495.8|88414.1|79
1650328150000|2022-04-19 00:29:10|88502.2|88452.2|88495.2|88445.2|88520.9|88470.9|88492.6|88442.6|76
1650328160000|2022-04-19 00:29:20|88502.8|88452.8|88512.1|88462.1|88519|88469|88495.9|88445.9|78
1650328170000|2022-04-19 00:29:30|88503.2|88453.2|88496|88446|88522.4|88472.4|88496|88446|79
1650328180000|2022-04-19 00:29:40|88499.3|88449.3|88507.3|88457.3|88516|88466|88490|88440|71
1650328190000|2022-04-19 00:29:50|88503.7|88453.7|88503.2|88453.2|88537.9|88466.1|88495.8|88412.3|79
1650328200000|2022-04-19 00:30:00|88501.5|88451.5|88510|88460|88542.4|88473.5|88494.9|88409.5|78
1650328210000|2022-04-19 00:30:10|88508.6|88458.6|88505.1|88455.1|88543.3|88470.3|88501.9|88417.8|77
1650328220000|2022-04-19 00:30:20|88507.5|88457.5|88506.8|88456.8|88518|88468|88501.8|88451.8|58
1650328230000|2022-04-19 00:30:30|88508.1|88458.1|88508.4|88458.4|88541.7|88468.9|88497.5|88410.2|65
1650328240000|2022-04-19 00:30:40|88506.5|88456.5|88554.5|88423.2|88567.7|88481.1|88502.6|88420.4|74
1650328250000|2022-04-19 00:30:50|88512.8|88462.8|88525.8|88475.8|88527.9|88477.9|88505.8|88455.8|75
1650328260000|2022-04-19 00:31:00|88525|88475|88527.2|88477.2|88532.5|88482.5|88502|88452|77
1650328270000|2022-04-19 00:31:10|88528.5|88478.5|88524|88474|88528.5|88478.5|88505.9|88455.9|77
1650328280000|2022-04-19 00:31:20|88516.3|88466.3|88502.7|88452.7|88522.5|88472.5|88501.4|88451.4|76
1650328290000|2022-04-19 00:31:30|88511.2|88461.2|88515.6|88465.6|88522.6|88472.6|88501.6|88451.6|76
1650328300000|2022-04-19 00:31:40|88516.5|88466.5|88512.2|88462.2|88517.8|88467.8|88499.6|88449.6|71
1650328310000|2022-04-19 00:31:50|88512|88462|88518.8|88468.8|88518.8|88468.8|88494.1|88444.1|75
1650328320000|2022-04-19 00:32:00|88518.6|88468.6|88512|88462|88522|88472|88499.4|88449.4|78
1650328330000|2022-04-19 00:32:10|88509.3|88459.3|88514.9|88464.9|88519.8|88469.8|88500|88450|78
1650328340000|2022-04-19 00:32:20|88520.1|88470.1|88510.4|88460.4|88522.1|88472.1|88500.5|88450.5|80
1650328350000|2022-04-19 00:32:30|88509.4|88459.4|88516.7|88466.7|88527.5|88477.5|88506.6|88456.6|78
1650328360000|2022-04-19 00:32:40|88523.5|88473.5|88516.3|88466.3|88527.4|88477.4|88498.1|88448.1|76
1650328370000|2022-04-19 00:32:50|88519.2|88469.2|88528.6|88478.6|88574.5|88482.5|88509.9|88443.1|76
1650328380000|2022-04-19 00:33:00|88528|88478|88531.6|88481.6|88577.6|88492.8|88521.1|88450.7|72
1650328390000|2022-04-19 00:33:10|88532.9|88482.9|88539.9|88489.9|88575.1|88492.2|88524.9|88438|77
1650328400000|2022-04-19 00:33:20|88537.3|88487.3|88530.8|88480.8|88572.6|88492.9|88528.5|88442.3|70
1650328410000|2022-04-19 00:33:30|88531.7|88481.7|88536.3|88486.3|88537.2|88487.2|88528.8|88478.8|72
1650328420000|2022-04-19 00:33:40|88536.2|88486.2|88542.6|88492.6|88576.6|88493.3|88525.9|88444.4|77
1650328430000|2022-04-19 00:33:50|88544|88494|88540.9|88490.9|88545.7|88495.7|88538.7|88488.7|66
1650328440000|2022-04-19 00:34:00|88540.7|88490.7|88539.7|88489.7|88542.1|88492.1|88537|88487|63
1650328450000|2022-04-19 00:34:10|88537.1|88487.1|88528|88478|88540.7|88490.7|88521.8|88471.8|70
1650328460000|2022-04-19 00:34:20|88526.9|88476.9|88524.4|88474.4|88530|88480|88518.7|88468.7|62
1650328470000|2022-04-19 00:34:30|88524.9|88474.9|88523.9|88473.9|88531.1|88481.1|88522.4|88472.4|60
1650328480000|2022-04-19 00:34:40|88523.7|88473.7|88524|88474|88532.2|88482.2|88521.5|88471.5|69
1650328490000|2022-04-19 00:34:50|88524.3|88474.3|88530.5|88480.5|88530.6|88480.6|88524.3|88474.3|45
1650328500000|2022-04-19 00:35:00|88529.6|88479.6|88528.5|88478.5|88532.6|88482.6|88521.2|88471.2|60
1650328510000|2022-04-19 00:35:10|88528.4|88478.4|88532|88482|88535.4|88485.4|88523.9|88473.9|65
1650328520000|2022-04-19 00:35:20|88531.1|88481.1|88533.3|88483.3|88534|88484|88531.1|88481.1|31
1650328530000|2022-04-19 00:35:30|88533.6|88483.6|88533|88483|88534.6|88484.6|88528.6|88478.6|52
1650328540000|2022-04-19 00:35:40|88532.3|88482.3|88530.6|88480.6|88540.1|88490.1|88528|88478|73
1650328550000|2022-04-19 00:35:50|88532.5|88482.5|88527.7|88477.7|88535.5|88485.5|88523.2|88473.2|72
1650328560000|2022-04-19 00:36:00|88527.8|88477.8|88511.3|88461.3|88529.1|88479.1|88511.1|88461.1|65
1650328570000|2022-04-19 00:36:10|88514.2|88464.2|88522.9|88472.9|88526.2|88476.2|88514.2|88464.2|56
1650328580000|2022-04-19 00:36:20|88523.1|88473.1|88521.4|88471.4|88523.4|88473.4|88508.5|88458.5|60
1650328590000|2022-04-19 00:36:30|88522.7|88472.7|88523.4|88473.4|88528.4|88478.4|88521.5|88471.5|62
1650328600000|2022-04-19 00:36:40|88522.9|88472.9|88521.6|88471.6|88523.9|88473.9|88520.5|88470.5|52
1650328610000|2022-04-19 00:36:50|88522|88472|88522.3|88472.3|88523.3|88473.3|88521.2|88471.2|48
1650328620000|2022-04-19 00:37:00|88522.5|88472.5|88520.9|88470.9|88525.9|88475.9|88518.7|88468.7|46
1650328630000|2022-04-19 00:37:10|88521.1|88471.1|88521.3|88471.3|88523|88473|88521|88471|60
1650328640000|2022-04-19 00:37:20|88521.5|88471.5|88521.1|88471.1|88522.2|88472.2|88519.3|88469.3|41
1650328650000|2022-04-19 00:37:30|88521.4|88471.4|88518.6|88468.6|88523.9|88473.9|88517.9|88467.9|50
1650328660000|2022-04-19 00:37:40|88518.7|88468.7|88519.8|88469.8|88522.9|88472.9|88518.6|88468.6|39
1650328670000|2022-04-19 00:37:50|88519.4|88469.4|88526.7|88476.7|88530|88480|88518.4|88468.4|71
1650328680000|2022-04-19 00:38:00|88527.2|88477.2|88530.4|88480.4|88538.2|88488.2|88525.4|88475.4|66
1650328690000|2022-04-19 00:38:10|88530.1|88480.1|88528.3|88478.3|88532.5|88482.5|88523.7|88473.7|71
1650328700000|2022-04-19 00:38:20|88529.8|88479.8|88526.5|88476.5|88529.8|88479.8|88521.6|88471.6|68
1650328710000|2022-04-19 00:38:30|88526.1|88476.1|88523.1|88473.1|88529.5|88479.5|88523.1|88473.1|51
1650328720000|2022-04-19 00:38:40|88523.7|88473.7|88525.3|88475.3|88530.3|88480.3|88523.7|88473.7|61
1650328730000|2022-04-19 00:38:50|88526|88476|88525.8|88475.8|88528.2|88478.2|88521.8|88471.8|67
1650328740000|2022-04-19 00:39:00|88525.7|88475.7|88525.2|88475.2|88526.4|88476.4|88522.7|88472.7|67
1650328750000|2022-04-19 00:39:10|88524.8|88474.8|88529.4|88479.4|88529.4|88479.4|88524.8|88474.8|71
1650328760000|2022-04-19 00:39:20|88529.2|88479.2|88532.1|88482.1|88533.8|88483.8|88526.7|88476.7|58
1650328770000|2022-04-19 00:39:30|88532.6|88482.6|88541.3|88491.3|88548.3|88498.3|88528.4|88478.4|77
1650328780000|2022-04-19 00:39:40|88544.2|88494.2|88545.7|88495.7|88548|88498|88538.1|88488.1|65
1650328790000|2022-04-19 00:39:50|88545.8|88495.8|88541.9|88491.9|88546.1|88496.1|88539.7|88489.7|33
1650328800000|2022-04-19 00:40:00|88542.3|88492.3|88544.1|88494.1|88546.9|88496.9|88541.1|88491.1|57
1650328810000|2022-04-19 00:40:10|88545.5|88495.5|88544.7|88494.7|88548.4|88498.4|88542.7|88492.7|55
1650328820000|2022-04-19 00:40:20|88544.4|88494.4|88553.1|88503.1|88553.1|88503.1|88543.6|88493.6|48
1650328830000|2022-04-19 00:40:30|88551.7|88501.7|88546.6|88496.6|88555.1|88505.1|88544.8|88494.8|41
1650328840000|2022-04-19 00:40:40|88546.3|88496.3|88541.5|88491.5|88547.1|88497.1|88539.5|88489.5|41
1650328850000|2022-04-19 00:40:50|88540.7|88490.7|88545.6|88495.6|88546.2|88496.2|88537.7|88487.7|45
1650328860000|2022-04-19 00:41:00|88545.2|88495.2|88543.1|88493.1|88545.7|88495.7|88542.2|88492.2|32
1650328870000|2022-04-19 00:41:10|88543.2|88493.2|88544.6|88494.6|88547|88497|88543.2|88493.2|42
1650328880000|2022-04-19 00:41:20|88545.1|88495.1|88545.1|88495.1|88545.6|88495.6|88542.4|88492.4|39
1650328890000|2022-04-19 00:41:30|88544.2|88494.2|88549.2|88499.2|88549.5|88499.5|88543.4|88493.4|45
1650328900000|2022-04-19 00:41:40|88548.4|88498.4|88549.5|88499.5|88550.7|88500.7|88546.2|88496.2|37
1650328910000|2022-04-19 00:41:50|88550.4|88500.4|88552.1|88502.1|88552.3|88502.3|88549.2|88499.2|47
1650328920000|2022-04-19 00:42:00|88549.1|88499.1|88554.1|88504.1|88555.5|88505.5|88548.7|88498.7|58
1650328930000|2022-04-19 00:42:10|88554.3|88504.3|88553.3|88503.3|88555.5|88505.5|88552.6|88502.6|44
1650328940000|2022-04-19 00:42:20|88554.2|88504.2|88554.8|88504.8|88555.8|88505.8|88552.6|88502.6|44
1650328950000|2022-04-19 00:42:30|88555.4|88505.4|88556.5|88506.5|88557|88507|88552.7|88502.7|30
1650328960000|2022-04-19 00:42:40|88556.6|88506.6|88554.9|88504.9|88556.9|88506.9|88552.9|88502.9|35
1650328970000|2022-04-19 00:42:50|88555.1|88505.1|88553.6|88503.6|88557.7|88507.7|88552.9|88502.9|38
1650328980000|2022-04-19 00:43:00|88549.5|88499.5|88560.3|88510.3|88565.6|88515.6|88544.2|88494.2|71
1650328990000|2022-04-19 00:43:10|88560.1|88510.1|88558.7|88508.7|88561.4|88511.4|88556.9|88506.9|55
1650329000000|2022-04-19 00:43:20|88558.9|88508.9|88557.1|88507.1|88560.8|88510.8|88549.4|88499.4|50
1650329010000|2022-04-19 00:43:30|88555.2|88505.2|88562.8|88512.8|88563.4|88513.4|88555.1|88505.1|61
1650329020000|2022-04-19 00:43:40|88562.6|88512.6|88560.3|88510.3|88566.1|88516.1|88540.8|88490.8|64
1650329030000|2022-04-19 00:43:50|88557.8|88507.8|88565.5|88515.5|88567.5|88517.5|88540.6|88490.6|75
1650329040000|2022-04-19 00:44:00|88564.5|88514.5|88575.6|88525.6|88578.7|88528.7|88549.3|88499.3|79
1650329050000|2022-04-19 00:44:10|88578.4|88528.4|88573.3|88523.3|88580.7|88530.7|88564.2|88514.2|75
1650329060000|2022-04-19 00:44:20|88573.2|88523.2|88572.7|88522.7|88577.6|88527.6|88567.8|88517.8|74
1650329070000|2022-04-19 00:44:30|88575.7|88525.7|88578.6|88528.6|88588.9|88538.9|88570.2|88520.2|74
1650329080000|2022-04-19 00:44:40|88580.1|88530.1|88577.1|88527.1|88581.7|88531.7|88557.6|88507.6|64
1650329090000|2022-04-19 00:44:50|88576.3|88526.3|88576.2|88526.2|88580.4|88530.4|88560.3|88510.3|72
1650329100000|2022-04-19 00:45:00|88575.3|88525.3|88578.4|88528.4|88586.9|88536.9|88553|88503|76
1650329110000|2022-04-19 00:45:10|88577.9|88527.9|88571.8|88521.8|88581.4|88531.4|88566.4|88516.4|73
1650329120000|2022-04-19 00:45:20|88562|88512|88574.4|88524.4|88578.5|88528.5|88557.3|88507.3|72
1650329130000|2022-04-19 00:45:30|88575.1|88525.1|88572|88522|88577.4|88527.4|88553.9|88503.9|72
1650329140000|2022-04-19 00:45:40|88570.1|88520.1|88572.8|88522.8|88578|88528|88558.7|88508.7|76
1650329150000|2022-04-19 00:45:50|88572.9|88522.9|88575|88525|88576.5|88526.5|88559.6|88509.6|68
1650329160000|2022-04-19 00:46:00|88574.9|88524.9|88574.3|88524.3|88577.5|88527.5|88571.5|88521.5|64
1650329170000|2022-04-19 00:46:10|88571.5|88521.5|88572.5|88522.5|88574.2|88524.2|88568.5|88518.5|66
1650329180000|2022-04-19 00:46:20|88572.1|88522.1|88572.3|88522.3|88574.1|88524.1|88569.8|88519.8|59
1650329190000|2022-04-19 00:46:30|88572.1|88522.1|88571.3|88521.3|88572.2|88522.2|88567.4|88517.4|60
1650329200000|2022-04-19 00:46:40|88570.9|88520.9|88572|88522|88572.3|88522.3|88568.7|88518.7|48
1650329210000|2022-04-19 00:46:50|88570.7|88520.7|88575.5|88525.5|88583.6|88533.6|88568.9|88518.9|75
1650329220000|2022-04-19 00:47:00|88575.2|88525.2|88582.2|88532.2|88582.6|88532.6|88574.8|88524.8|72
1650329230000|2022-04-19 00:47:10|88581.5|88531.5|88563|88513|88583.6|88533.6|88557.3|88507.3|71
1650329240000|2022-04-19 00:47:20|88560.6|88510.6|88579.1|88529.1|88583.9|88533.9|88560.2|88510.2|79
1650329250000|2022-04-19 00:47:30|88580.6|88530.6|88583.5|88533.5|88583.5|88533.5|88572|88522|75
1650329260000|2022-04-19 00:47:40|88583.4|88533.4|88598.1|88548.1|88636.2|88552.8|88579.1|88508.5|66
1650329270000|2022-04-19 00:47:50|88598|88548|88600.3|88550.3|88601|88551|88595.1|88545.1|54
1650329280000|2022-04-19 00:48:00|88595.1|88545.1|88588.3|88538.3|88595.3|88545.3|88586|88536|63
1650329290000|2022-04-19 00:48:10|88588.1|88538.1|88583.9|88533.9|88590.3|88540.3|88580.8|88530.8|55
1650329300000|2022-04-19 00:48:20|88584.1|88534.1|88592.7|88542.7|88596.1|88546.1|88584.1|88534.1|63
1650329310000|2022-04-19 00:48:30|88592.9|88542.9|88603.4|88553.4|88607.1|88557.1|88592.3|88542.3|68
1650329320000|2022-04-19 00:48:40|88603.3|88553.3|88603.2|88553.2|88603.9|88553.9|88599.1|88549.1|66
1650329330000|2022-04-19 00:48:50|88603|88553|88607.1|88557.1|88607.1|88557.1|88596.9|88546.9|58
1650329340000|2022-04-19 00:49:00|88603.6|88553.6|88614.3|88564.3|88615.1|88565.1|88596.2|88546.2|59
1650329350000|2022-04-19 00:49:10|88613.2|88563.2|88605.1|88555.1|88621.5|88571.5|88605.1|88555.1|66
1650329360000|2022-04-19 00:49:20|88605|88555|88602.2|88552.2|88648.3|88572|88599.9|88509.7|70
1650329370000|2022-04-19 00:49:30|88603.5|88553.5|88592.4|88542.4|88645.7|88571.9|88592.4|88513.8|78
1650329380000|2022-04-19 00:49:40|88591.5|88541.5|88612.1|88562.1|88612.1|88562.1|88590.7|88540.7|72
1650329390000|2022-04-19 00:49:50|88609.9|88559.9|88613.8|88563.8|88621|88571|88601.1|88551.1|70
1650329400000|2022-04-19 00:50:00|88613.3|88563.3|88610.1|88560.1|88617.3|88567.3|88596.9|88546.9|78
1650329410000|2022-04-19 00:50:10|88612.8|88562.8|88608.2|88558.2|88648.2|88574.2|88604.4|88520.2|77
1650329420000|2022-04-19 00:50:20|88609.9|88559.9|88633|88583|88634.6|88584.6|88605.2|88555.2|76
1650329430000|2022-04-19 00:50:30|88632.6|88582.6|88630.8|88580.8|88635.7|88585.7|88630.2|88580.2|63
1650329440000|2022-04-19 00:50:40|88633.3|88583.3|88630|88580|88633.3|88583.3|88627.1|88577.1|54
1650329450000|2022-04-19 00:50:50|88629.9|88579.9|88629|88579|88629.9|88579.9|88625.9|88575.9|49
1650329460000|2022-04-19 00:51:00|88628.8|88578.8|88624|88574|88630|88580|88616|88566|63
1650329470000|2022-04-19 00:51:10|88622.8|88572.8|88609.3|88559.3|88624.4|88574.4|88604.6|88554.6|54
1650329480000|2022-04-19 00:51:20|88610.7|88560.7|88611.6|88561.6|88612.1|88562.1|88605.4|88555.4|34
1650329490000|2022-04-19 00:51:30|88611.5|88561.5|88609.1|88559.1|88611.6|88561.6|88607.8|88557.8|24
1650329500000|2022-04-19 00:51:40|88608.8|88558.8|88616.1|88566.1|88616.1|88566.1|88607.5|88557.5|27
1650329510000|2022-04-19 00:51:50|88615.6|88565.6|88609.9|88559.9|88616.9|88566.9|88609.9|88559.9|44
1650329520000|2022-04-19 00:52:00|88612.1|88562.1|88613.8|88563.8|88618.6|88568.6|88609.1|88559.1|28
1650329530000|2022-04-19 00:52:10|88613.7|88563.7|88610.1|88560.1|88614.3|88564.3|88607.6|88557.6|53
1650329540000|2022-04-19 00:52:20|88609.4|88559.4|88597|88547|88610.9|88560.9|88590.3|88540.3|73
1650329550000|2022-04-19 00:52:30|88599.3|88549.3|88590.9|88540.9|88630.5|88560.4|88588.8|88490.2|76
1650329560000|2022-04-19 00:52:40|88593.5|88543.5|88610.6|88560.6|88641|88561|88578.2|88498.4|79
1650329570000|2022-04-19 00:52:50|88607.1|88557.1|88605|88555|88613.5|88563.5|88596.2|88546.2|74
1650329580000|2022-04-19 00:53:00|88606.2|88556.2|88598.6|88548.6|88608.7|88558.7|88593.2|88543.2|53
1650329590000|2022-04-19 00:53:10|88599.8|88549.8|88608.2|88558.2|88608.2|88558.2|88593.2|88543.2|72
1650329600000|2022-04-19 00:53:20|88608.9|88558.9|88602.9|88552.9|88611.6|88561.6|88595.4|88545.4|70
1650329610000|2022-04-19 00:53:30|88603.3|88553.3|88606.2|88556.2|88609.4|88559.4|88602.2|88552.2|60
1650329620000|2022-04-19 00:53:40|88606.1|88556.1|88610.6|88560.6|88614.1|88564.1|88605.1|88555.1|57
1650329630000|2022-04-19 00:53:50|88610.9|88560.9|88615.5|88565.5|88615.5|88565.5|88609|88559|46
1650329640000|2022-04-19 00:54:00|88615|88565|88616.9|88566.9|88619.7|88569.7|88611.7|88561.7|56
1650329650000|2022-04-19 00:54:10|88616.2|88566.2|88629.8|88579.8|88629.8|88579.8|88616.2|88566.2|60
1650329660000|2022-04-19 00:54:20|88630.3|88580.3|88622|88572|88631.6|88581.6|88619.7|88569.7|57
1650329670000|2022-04-19 00:54:30|88622.9|88572.9|88626.1|88576.1|88626.1|88576.1|88621.8|88571.8|62
1650329680000|2022-04-19 00:54:40|88626.2|88576.2|88631.2|88581.2|88631.2|88581.2|88622.4|88572.4|58
1650329690000|2022-04-19 00:54:50|88630.5|88580.5|88621|88571|88631.9|88581.9|88621|88571|68
1650329700000|2022-04-19 00:55:00|88621.6|88571.6|88614.3|88564.3|88629.3|88579.3|88610.1|88560.1|73
1650329710000|2022-04-19 00:55:10|88612.6|88562.6|88607.4|88557.4|88614.4|88564.4|88605.1|88555.1|69
1650329720000|2022-04-19 00:55:20|88606.2|88556.2|88608|88558|88611|88561|88604.6|88554.6|65
1650329730000|2022-04-19 00:55:30|88608.4|88558.4|88610.6|88560.6|88614.1|88564.1|88607.2|88557.2|51
1650329740000|2022-04-19 00:55:40|88610|88560|88600.6|88550.6|88610|88560|88596.4|88546.4|62
1650329750000|2022-04-19 00:55:50|88600.4|88550.4|88600.5|88550.5|88602.7|88552.7|88597.9|88547.9|54
1650329760000|2022-04-19 00:56:00|88599.4|88549.4|88607|88557|88608|88558|88594.9|88544.9|70
1650329770000|2022-04-19 00:56:10|88607.1|88557.1|88604.6|88554.6|88610.2|88560.2|88604.4|88554.4|53
1650329780000|2022-04-19 00:56:20|88604.7|88554.7|88604.1|88554.1|88605.4|88555.4|88600|88550|61
1650329790000|2022-04-19 00:56:30|88604.2|88554.2|88606.7|88556.7|88606.7|88556.7|88603.5|88553.5|42
1650329800000|2022-04-19 00:56:40|88606|88556|88596.9|88546.9|88606.5|88556.5|88595.9|88545.9|48
1650329810000|2022-04-19 00:56:50|88596.1|88546.1|88597.9|88547.9|88601.6|88551.6|88596.1|88546.1|52
1650329820000|2022-04-19 00:57:00|88600.3|88550.3|88598.6|88548.6|88603.6|88553.6|88598.6|88548.6|45
1650329830000|2022-04-19 00:57:10|88597|88547|88600.1|88550.1|88600.1|88550.1|88592.8|88542.8|58
1650329840000|2022-04-19 00:57:20|88599.9|88549.9|88596.6|88546.6|88599.9|88549.9|88595.7|88545.7|49
1650329850000|2022-04-19 00:57:30|88595.7|88545.7|88596.2|88546.2|88597.7|88547.7|88595.7|88545.7|37
1650329860000|2022-04-19 00:57:40|88597|88547|88594.8|88544.8|88597.2|88547.2|88593.1|88543.1|34
1650329870000|2022-04-19 00:57:50|88596|88546|88598.9|88548.9|88600.8|88550.8|88595.8|88545.8|49
1650329880000|2022-04-19 00:58:00|88599.9|88549.9|88599.4|88549.4|88600.5|88550.5|88596.6|88546.6|42
1650329890000|2022-04-19 00:58:10|88599.7|88549.7|88599.1|88549.1|88599.9|88549.9|88596.8|88546.8|54
1650329900000|2022-04-19 00:58:20|88597.6|88547.6|88596.6|88546.6|88598.1|88548.1|88594.6|88544.6|48
1650329910000|2022-04-19 00:58:30|88596.8|88546.8|88599.4|88549.4|88600.4|88550.4|88596.5|88546.5|52
1650329920000|2022-04-19 00:58:40|88598.4|88548.4|88595.8|88545.8|88599.8|88549.8|88594.5|88544.5|50
1650329930000|2022-04-19 00:58:50|88596.1|88546.1|88598.1|88548.1|88598.8|88548.8|88595.5|88545.5|51
1650329940000|2022-04-19 00:59:00|88597.8|88547.8|88595.5|88545.5|88598.5|88548.5|88593.7|88543.7|55
1650329950000|2022-04-19 00:59:10|88595.3|88545.3|88575|88525|88596|88546|88568|88518|62
1650329960000|2022-04-19 00:59:20|88577.1|88527.1|88556.4|88506.4|88578.7|88528.7|88545.9|88495.9|74
1650329970000|2022-04-19 00:59:30|88550.6|88500.6|88566.2|88516.2|88600.5|88524.9|88545.3|88454.6|76
1650329980000|2022-04-19 00:59:40|88565.6|88515.6|88556.4|88506.4|88569.8|88519.8|88554.6|88504.6|71
1650329990000|2022-04-19 00:59:50|88556.3|88506.3|88567.3|88517.3|88570.8|88520.8|88556.3|88506.3|65
1650330000000|2022-04-19 01:00:00|88568.1|88518.1|88562.1|88512.1|88568.8|88518.8|88553.9|88503.9|74
1650330010000|2022-04-19 01:00:10|88562.6|88512.6|88547.9|88497.9|88562.6|88512.6|88545.9|88495.9|75
1650330020000|2022-04-19 01:00:20|88552.2|88502.2|88546.6|88496.6|88555.1|88505.1|88545.6|88495.6|58
1650330030000|2022-04-19 01:00:30|88546.7|88496.7|88546.6|88496.6|88550.1|88500.1|88539.1|88489.1|63
1650330040000|2022-04-19 01:00:40|88546.2|88496.2|88548.5|88498.5|88551.1|88501.1|88541.8|88491.8|55
1650330050000|2022-04-19 01:00:50|88548.7|88498.7|88547|88497|88550.2|88500.2|88532.4|88482.4|65
1650330060000|2022-04-19 01:01:00|88546.9|88496.9|88547.1|88497.1|88548.1|88498.1|88546.1|88496.1|46
1650330070000|2022-04-19 01:01:10|88547.4|88497.4|88548.5|88498.5|88549|88499|88540.4|88490.4|54
1650330080000|2022-04-19 01:01:20|88548.7|88498.7|88533.1|88483.1|88553|88503|88533|88483|57
1650330090000|2022-04-19 01:01:30|88531.5|88481.5|88526.6|88476.6|88533.5|88483.5|88521.7|88471.7|64
1650330100000|2022-04-19 01:01:40|88525.2|88475.2|88521.4|88471.4|88541.4|88491.4|88518.7|88468.7|59
1650330110000|2022-04-19 01:01:50|88520|88470|88520.9|88470.9|88535.8|88485.8|88517.2|88467.2|65
1650330120000|2022-04-19 01:02:00|88517|88467|88527.4|88477.4|88536.6|88486.6|88511.8|88461.8|69
1650330130000|2022-04-19 01:02:10|88527.6|88477.6|88531.5|88481.5|88531.8|88481.8|88524.1|88474.1|64
1650330140000|2022-04-19 01:02:20|88534.3|88484.3|88540.5|88490.5|88551|88501|88527.6|88477.6|73
1650330150000|2022-04-19 01:02:30|88544.4|88494.4|88544.7|88494.7|88548.4|88498.4|88534.3|88484.3|74
1650330160000|2022-04-19 01:02:40|88540.9|88490.9|88538.5|88488.5|88553.2|88503.2|88531|88481|75
1650330170000|2022-04-19 01:02:50|88538.4|88488.4|88563.2|88513.2|88576.1|88515.6|88534.4|88449.7|74
1650330180000|2022-04-19 01:03:00|88553.2|88503.2|88558.2|88508.2|88581.6|88520.6|88538.6|88449.1|76
1650330190000|2022-04-19 01:03:10|88559.4|88509.4|88561.5|88511.5|88571.4|88521.4|88552|88502|75
1650330200000|2022-04-19 01:03:20|88561.9|88511.9|88554.3|88504.3|88562|88512|88547.6|88497.6|69
1650330210000|2022-04-19 01:03:30|88554.1|88504.1|88553.4|88503.4|88556.3|88506.3|88551.4|88501.4|50
1650330220000|2022-04-19 01:03:40|88553.3|88503.3|88541.2|88491.2|88554.9|88504.9|88540.9|88490.9|65
1650330230000|2022-04-19 01:03:50|88542|88492|88542.3|88492.3|88549.6|88499.6|88530|88480|64
1650330240000|2022-04-19 01:04:00|88542.9|88492.9|88544.8|88494.8|88546.5|88496.5|88542.9|88492.9|54
1650330250000|2022-04-19 01:04:10|88544.7|88494.7|88537.8|88487.8|88548.5|88498.5|88531.6|88481.6|69
1650330260000|2022-04-19 01:04:20|88537.4|88487.4|88524|88474|88539.5|88489.5|88521.5|88471.5|69
1650330270000|2022-04-19 01:04:30|88523.5|88473.5|88522.8|88472.8|88527.3|88477.3|88515.9|88465.9|60
1650330280000|2022-04-19 01:04:40|88524.4|88474.4|88530.2|88480.2|88531.9|88481.9|88522.8|88472.8|49
1650330290000|2022-04-19 01:04:50|88530.6|88480.6|88530.8|88480.8|88535.5|88485.5|88527.1|88477.1|52
1650330300000|2022-04-19 01:05:00|88530.6|88480.6|88530.4|88480.4|88533.3|88483.3|88529.9|88479.9|53
1650330310000|2022-04-19 01:05:10|88530.1|88480.1|88528.4|88478.4|88530.8|88480.8|88526.6|88476.6|22
1650330320000|2022-04-19 01:05:20|88528.3|88478.3|88528|88478|88531.7|88481.7|88524.9|88474.9|38
1650330330000|2022-04-19 01:05:30|88522.5|88472.5|88524.4|88474.4|88525.3|88475.3|88518.5|88468.5|49
1650330340000|2022-04-19 01:05:40|88524.6|88474.6|88530.6|88480.6|88531.4|88481.4|88524.2|88474.2|43
1650330350000|2022-04-19 01:05:50|88530.7|88480.7|88531.5|88481.5|88532.1|88482.1|88528.6|88478.6|31
1650330360000|2022-04-19 01:06:00|88531.7|88481.7|88533.6|88483.6|88533.9|88483.9|88527.2|88477.2|37
1650330370000|2022-04-19 01:06:10|88533.9|88483.9|88542.4|88492.4|88544|88494|88530.6|88480.6|59
1650330380000|2022-04-19 01:06:20|88541.7|88491.7|88555|88505|88559.5|88509.5|88541.7|88491.7|68
1650330390000|2022-04-19 01:06:30|88556.2|88506.2|88546.9|88496.9|88558.5|88508.5|88541.5|88491.5|73
1650330400000|2022-04-19 01:06:40|88547.8|88497.8|88548.9|88498.9|88557.1|88507.1|88539.7|88489.7|74
1650330410000|2022-04-19 01:06:50|88555.2|88505.2|88549.2|88499.2|88561.4|88511.4|88547.2|88497.2|72
1650330420000|2022-04-19 01:07:00|88549.7|88499.7|88550.5|88500.5|88551.6|88501.6|88549.4|88499.4|44
1650330430000|2022-04-19 01:07:10|88551.2|88501.2|88550.9|88500.9|88551.9|88501.9|88549.5|88499.5|37
1650330440000|2022-04-19 01:07:20|88551|88501|88552.9|88502.9|88552.9|88502.9|88549.8|88499.8|45
1650330450000|2022-04-19 01:07:30|88553.1|88503.1|88553.9|88503.9|88554.9|88504.9|88551.8|88501.8|39
1650330460000|2022-04-19 01:07:40|88554.1|88504.1|88548.7|88498.7|88554.1|88504.1|88540.7|88490.7|45
1650330470000|2022-04-19 01:07:50|88548.9|88498.9|88537|88487|88550.1|88500.1|88537|88487|39
1650330480000|2022-04-19 01:08:00|88535.6|88485.6|88545.7|88495.7|88546.7|88496.7|88534.9|88484.9|57
1650330490000|2022-04-19 01:08:10|88545.8|88495.8|88550.9|88500.9|88551|88501|88543.7|88493.7|49
1650330500000|2022-04-19 01:08:20|88551.1|88501.1|88574.4|88524.4|88575.5|88525.5|88543.7|88493.7|70
1650330510000|2022-04-19 01:08:30|88574.9|88524.9|88562.4|88512.4|88575|88525|88560|88510|59
1650330520000|2022-04-19 01:08:40|88562.8|88512.8|88562|88512|88565.6|88515.6|88560.3|88510.3|53
1650330530000|2022-04-19 01:08:50|88562.1|88512.1|88559.4|88509.4|88565.3|88515.3|88556.9|88506.9|55
1650330540000|2022-04-19 01:09:00|88559.5|88509.5|88551.2|88501.2|88559.5|88509.5|88547.9|88497.9|72
1650330550000|2022-04-19 01:09:10|88551.9|88501.9|88551.7|88501.7|88554.1|88504.1|88548.6|88498.6|68
1650330560000|2022-04-19 01:09:20|88552.1|88502.1|88552.1|88502.1|88552.1|88502.1|88536.5|88486.5|63
1650330570000|2022-04-19 01:09:30|88552.2|88502.2|88549.9|88499.9|88555.5|88505.5|88546.9|88496.9|62
1650330580000|2022-04-19 01:09:40|88551|88501|88547.2|88497.2|88553.3|88503.3|88546.7|88496.7|51
1650330590000|2022-04-19 01:09:50|88547|88497|88545.2|88495.2|88548|88498|88534.6|88484.6|55
1650330600000|2022-04-19 01:10:00|88544.1|88494.1|88543.2|88493.2|88545.6|88495.6|88534.6|88484.6|64
1650330610000|2022-04-19 01:10:10|88544|88494|88540.6|88490.6|88550.7|88500.7|88539.3|88489.3|54
1650330620000|2022-04-19 01:10:20|88541.2|88491.2|88544.6|88494.6|88544.6|88494.6|88532.4|88482.4|58
1650330630000|2022-04-19 01:10:30|88543.9|88493.9|88568.2|88518.2|88570.8|88520.8|88540.3|88490.3|62
1650330640000|2022-04-19 01:10:40|88564.9|88514.9|88564|88514|88566.2|88516.2|88560.4|88510.4|53
1650330650000|2022-04-19 01:10:50|88564.2|88514.2|88562.1|88512.1|88566.9|88516.9|88560.4|88510.4|37
1650330660000|2022-04-19 01:11:00|88561.7|88511.7|88572.1|88522.1|88572.8|88522.8|88559.2|88509.2|58
1650330670000|2022-04-19 01:11:10|88573|88523|88573.5|88523.5|88574.3|88524.3|88566.1|88516.1|39
1650330680000|2022-04-19 01:11:20|88574.9|88524.9|88574.9|88524.9|88578.8|88528.8|88571.7|88521.7|42
1650330690000|2022-04-19 01:11:30|88575|88525|88578.7|88528.7|88580.7|88530.7|88575|88525|47
1650330700000|2022-04-19 01:11:40|88578.3|88528.3|88577.8|88527.8|88579.2|88529.2|88576.8|88526.8|44
1650330710000|2022-04-19 01:11:50|88578.3|88528.3|88574|88524|88579.5|88529.5|88573.9|88523.9|46
1650330720000|2022-04-19 01:12:00|88573.9|88523.9|88575|88525|88575|88525|88573.5|88523.5|27
1650330730000|2022-04-19 01:12:10|88574.9|88524.9|88575.4|88525.4|88575.4|88525.4|88573.1|88523.1|33
1650330740000|2022-04-19 01:12:20|88575.5|88525.5|88570.7|88520.7|88576|88526|88570.7|88520.7|32
1650330750000|2022-04-19 01:12:30|88570.5|88520.5|88572.6|88522.6|88575.9|88525.9|88569.7|88519.7|41
1650330760000|2022-04-19 01:12:40|88573.2|88523.2|88576.1|88526.1|88578.3|88528.3|88571.7|88521.7|66
1650330770000|2022-04-19 01:12:50|88576.2|88526.2|88571|88521|88578.6|88528.6|88570.8|88520.8|58
1650330780000|2022-04-19 01:13:00|88569.6|88519.6|88566.6|88516.6|88571.4|88521.4|88564.1|88514.1|48
1650330790000|2022-04-19 01:13:10|88566.9|88516.9|88561.1|88511.1|88567.6|88517.6|88558.8|88508.8|34
1650330800000|2022-04-19 01:13:20|88560.1|88510.1|88558.1|88508.1|88568.2|88518.2|88553.7|88503.7|71
1650330810000|2022-04-19 01:13:30|88558.6|88508.6|88561.8|88511.8|88562.1|88512.1|88550.5|88500.5|72
1650330820000|2022-04-19 01:13:40|88561.7|88511.7|88566.4|88516.4|88568|88518|88561.6|88511.6|64
1650330830000|2022-04-19 01:13:50|88566.8|88516.8|88562.9|88512.9|88568.2|88518.2|88560.4|88510.4|68
1650330840000|2022-04-19 01:14:00|88562.2|88512.2|88565.8|88515.8|88566.6|88516.6|88560.4|88510.4|71
1650330850000|2022-04-19 01:14:10|88565.5|88515.5|88575.6|88525.6|88575.9|88525.9|88563.6|88513.6|64
1650330860000|2022-04-19 01:14:20|88575.2|88525.2|88583.8|88533.8|88584|88534|88575|88525|66
1650330870000|2022-04-19 01:14:30|88584.8|88534.8|88577|88527|88585.1|88535.1|88574.1|88524.1|64
1650330880000|2022-04-19 01:14:40|88576.8|88526.8|88578.4|88528.4|88579.2|88529.2|88576.8|88526.8|38
1650330890000|2022-04-19 01:14:50|88578.6|88528.6|88583.4|88533.4|88583.7|88533.7|88578.6|88528.6|43
1650330900000|2022-04-19 01:15:00|88583.5|88533.5|88582.1|88532.1|88585.2|88535.2|88580.3|88530.3|58
1650330910000|2022-04-19 01:15:10|88583.4|88533.4|88591.6|88541.6|88591.6|88541.6|88583.4|88533.4|58
1650330920000|2022-04-19 01:15:20|88592.8|88542.8|88589.5|88539.5|88592.8|88542.8|88588.8|88538.8|58
1650330930000|2022-04-19 01:15:30|88590|88540|88608.2|88558.2|88609|88559|88589.3|88539.3|69
1650330940000|2022-04-19 01:15:40|88608.5|88558.5|88612.4|88562.4|88612.5|88562.5|88606|88556|68
1650330950000|2022-04-19 01:15:50|88612.3|88562.3|88622.3|88572.3|88624.5|88574.5|88610|88560|67
1650330960000|2022-04-19 01:16:00|88622|88572|88624.6|88574.6|88624.7|88574.7|88610.3|88560.3|67
1650330970000|2022-04-19 01:16:10|88624|88574|88615|88565|88624.5|88574.5|88610.4|88560.4|72
1650330980000|2022-04-19 01:16:20|88615.8|88565.8|88621.8|88571.8|88624.4|88574.4|88614.1|88564.1|64
1650330990000|2022-04-19 01:16:30|88621.9|88571.9|88618.5|88568.5|88623.5|88573.5|88612.7|88562.7|64
1650331000000|2022-04-19 01:16:40|88617.8|88567.8|88621.8|88571.8|88632.2|88582.2|88605.9|88555.9|61
1650331010000|2022-04-19 01:16:50|88622|88572|88620.3|88570.3|88625|88575|88620.3|88570.3|54
1650331020000|2022-04-19 01:17:00|88619.2|88569.2|88620.7|88570.7|88623.3|88573.3|88618.9|88568.9|64
1650331030000|2022-04-19 01:17:10|88620.9|88570.9|88620.5|88570.5|88622.1|88572.1|88617.4|88567.4|50
1650331040000|2022-04-19 01:17:20|88620.4|88570.4|88617.1|88567.1|88624.6|88574.6|88617.1|88567.1|54
1650331050000|2022-04-19 01:17:30|88618|88568|88618.2|88568.2|88619.9|88569.9|88617.2|88567.2|63
1650331060000|2022-04-19 01:17:40|88618.5|88568.5|88620.6|88570.6|88620.8|88570.8|88616.7|88566.7|50
1650331070000|2022-04-19 01:17:50|88621|88571|88622.1|88572.1|88623.1|88573.1|88617.1|88567.1|52
1650331080000|2022-04-19 01:18:00|88620.7|88570.7|88621.1|88571.1|88625.5|88575.5|88618|88568|65
1650331090000|2022-04-19 01:18:10|88620.2|88570.2|88620.3|88570.3|88622.3|88572.3|88618.4|88568.4|54
1650331100000|2022-04-19 01:18:20|88622.3|88572.3|88618.9|88568.9|88622.3|88572.3|88616.6|88566.6|65
1650331110000|2022-04-19 01:18:30|88619.1|88569.1|88622.6|88572.6|88623.1|88573.1|88619.1|88569.1|55
1650331120000|2022-04-19 01:18:40|88622.7|88572.7|88624.3|88574.3|88625.7|88575.7|88621.9|88571.9|58
1650331130000|2022-04-19 01:18:50|88624.7|88574.7|88624.5|88574.5|88626.5|88576.5|88624.4|88574.4|39
1650331140000|2022-04-19 01:19:00|88624.7|88574.7|88619.5|88569.5|88626.6|88576.6|88611.2|88561.2|65
1650331150000|2022-04-19 01:19:10|88619.8|88569.8|88610.9|88560.9|88620.5|88570.5|88610|88560|63
1650331160000|2022-04-19 01:19:20|88611|88561|88610.6|88560.6|88614|88564|88608.2|88558.2|62
1650331170000|2022-04-19 01:19:30|88609.5|88559.5|88616.3|88566.3|88616.8|88566.8|88609.4|88559.4|50
1650331180000|2022-04-19 01:19:40|88616.2|88566.2|88620|88570|88621.4|88571.4|88615.8|88565.8|48
1650331190000|2022-04-19 01:19:50|88620.1|88570.1|88615.3|88565.3|88621.3|88571.3|88613.1|88563.1|51
1650331200000|2022-04-19 01:20:00|88615.2|88565.2|88623.9|88573.9|88624|88574|88615.2|88565.2|52
1650331210000|2022-04-19 01:20:10|88623.2|88573.2|88624.9|88574.9|88626.4|88576.4|88622.6|88572.6|46
1650331220000|2022-04-19 01:20:20|88624.4|88574.4|88622.7|88572.7|88625|88575|88621.8|88571.8|48
1650331230000|2022-04-19 01:20:30|88622.9|88572.9|88623.5|88573.5|88625.8|88575.8|88621.9|88571.9|46
1650331240000|2022-04-19 01:20:40|88623.7|88573.7|88621.7|88571.7|88624.3|88574.3|88620|88570|48
1650331250000|2022-04-19 01:20:50|88621.4|88571.4|88616.4|88566.4|88622.2|88572.2|88616.4|88566.4|48
1650331260000|2022-04-19 01:21:00|88617.1|88567.1|88624.2|88574.2|88624.2|88574.2|88616.6|88566.6|53
1650331270000|2022-04-19 01:21:10|88623.1|88573.1|88624.3|88574.3|88624.7|88574.7|88622|88572|43
1650331280000|2022-04-19 01:21:20|88624.5|88574.5|88623.9|88573.9|88625.6|88575.6|88622.9|88572.9|39
1650331290000|2022-04-19 01:21:30|88623.8|88573.8|88625.7|88575.7|88625.7|88575.7|88622.7|88572.7|43
1650331300000|2022-04-19 01:21:40|88625.6|88575.6|88625.3|88575.3|88627.4|88577.4|88624.7|88574.7|41
1650331310000|2022-04-19 01:21:50|88624.7|88574.7|88621.1|88571.1|88625.5|88575.5|88620.3|88570.3|37
1650331320000|2022-04-19 01:22:00|88621.2|88571.2|88621.5|88571.5|88622|88572|88619.5|88569.5|41
1650331330000|2022-04-19 01:22:10|88620.6|88570.6|88622.8|88572.8|88622.8|88572.8|88620.4|88570.4|41
1650331340000|2022-04-19 01:22:20|88623.1|88573.1|88624.9|88574.9|88625.5|88575.5|88621.4|88571.4|49
1650331350000|2022-04-19 01:22:30|88625.5|88575.5|88613.8|88563.8|88627.7|88577.7|88612.6|88562.6|53
1650331360000|2022-04-19 01:22:40|88614.6|88564.6|88615.1|88565.1|88617.7|88567.7|88609.8|88559.8|45
1650331370000|2022-04-19 01:22:50|88615.7|88565.7|88608.8|88558.8|88616.2|88566.2|88607.4|88557.4|48
1650331380000|2022-04-19 01:23:00|88609.4|88559.4|88612.3|88562.3|88612.7|88562.7|88605.1|88555.1|51
1650331390000|2022-04-19 01:23:10|88612|88562|88618.5|88568.5|88619.2|88569.2|88610.6|88560.6|60
1650331400000|2022-04-19 01:23:20|88617.7|88567.7|88617.1|88567.1|88619.3|88569.3|88616|88566|51
1650331410000|2022-04-19 01:23:30|88616.6|88566.6|88613.8|88563.8|88616.6|88566.6|88612.4|88562.4|43
1650331420000|2022-04-19 01:23:40|88613.9|88563.9|88617.2|88567.2|88619|88569|88613.9|88563.9|52
1650331430000|2022-04-19 01:23:50|88616.2|88566.2|88615.7|88565.7|88617|88567|88615.4|88565.4|38
1650331440000|2022-04-19 01:24:00|88615.8|88565.8|88613.3|88563.3|88616.4|88566.4|88611.9|88561.9|44
1650331450000|2022-04-19 01:24:10|88613.1|88563.1|88613.4|88563.4|88613.9|88563.9|88611|88561|44
1650331460000|2022-04-19 01:24:20|88613|88563|88609.8|88559.8|88614.4|88564.4|88608.8|88558.8|48
1650331470000|2022-04-19 01:24:30|88610.2|88560.2|88613.4|88563.4|88613.4|88563.4|88608.5|88558.5|39
1650331480000|2022-04-19 01:24:40|88613.5|88563.5|88597.9|88547.9|88614.3|88564.3|88595.1|88545.1|56
1650331490000|2022-04-19 01:24:50|88597.8|88547.8|88593|88543|88600|88550|88592.9|88542.9|55
1650331500000|2022-04-19 01:25:00|88592.5|88542.5|88592.9|88542.9|88593.5|88543.5|88586.9|88536.9|65
1650331510000|2022-04-19 01:25:10|88591.9|88541.9|88589.5|88539.5|88594.4|88544.4|88587.6|88537.6|54
1650331520000|2022-04-19 01:25:20|88589.3|88539.3|88587.1|88537.1|88589.6|88539.6|88584.6|88534.6|59
1650331530000|2022-04-19 01:25:30|88586.5|88536.5|88573|88523|88586.5|88536.5|88572.1|88522.1|67
1650331540000|2022-04-19 01:25:40|88574|88524|88560.7|88510.7|88574|88524|88560.6|88510.6|68
1650331550000|2022-04-19 01:25:50|88557.4|88507.4|88560.1|88510.1|88563.6|88513.6|88555.4|88505.4|70
1650331560000|2022-04-19 01:26:00|88562.4|88512.4|88570.9|88520.9|88574.8|88524.8|88556.1|88506.1|55
1650331570000|2022-04-19 01:26:10|88573.3|88523.3|88580.2|88530.2|88581.4|88531.4|88572.8|88522.8|61
1650331580000|2022-04-19 01:26:20|88580.1|88530.1|88582|88532|88584|88534|88579.4|88529.4|56
1650331590000|2022-04-19 01:26:30|88582.3|88532.3|88571.1|88521.1|88582.3|88532.3|88571.1|88521.1|48
1650331600000|2022-04-19 01:26:40|88571.2|88521.2|88569.3|88519.3|88572.6|88522.6|88568.3|88518.3|57
1650331610000|2022-04-19 01:26:50|88569.9|88519.9|88565.3|88515.3|88570|88520|88563.4|88513.4|54
1650331620000|2022-04-19 01:27:00|88565.2|88515.2|88571.8|88521.8|88572.8|88522.8|88565.2|88515.2|53
1650331630000|2022-04-19 01:27:10|88571.1|88521.1|88572.7|88522.7|88572.8|88522.8|88568.9|88518.9|56
1650331640000|2022-04-19 01:27:20|88572.6|88522.6|88568.9|88518.9|88574.2|88524.2|88568.8|88518.8|57
1650331650000|2022-04-19 01:27:30|88568.8|88518.8|88573.5|88523.5|88574.7|88524.7|88568.8|88518.8|64
1650331660000|2022-04-19 01:27:40|88573.2|88523.2|88576.3|88526.3|88576.5|88526.5|88569.9|88519.9|67
1650331670000|2022-04-19 01:27:50|88576.1|88526.1|88576.2|88526.2|88576.9|88526.9|88571.8|88521.8|55
1650331680000|2022-04-19 01:28:00|88576.8|88526.8|88570.5|88520.5|88578.8|88528.8|88570.4|88520.4|60
1650331690000|2022-04-19 01:28:10|88570.7|88520.7|88570.5|88520.5|88571.8|88521.8|88567.5|88517.5|66
1650331700000|2022-04-19 01:28:20|88569.8|88519.8|88563.9|88513.9|88571.6|88521.6|88559.8|88509.8|62
1650331710000|2022-04-19 01:28:30|88565.4|88515.4|88570.3|88520.3|88570.9|88520.9|88562.2|88512.2|71
1650331720000|2022-04-19 01:28:40|88569.8|88519.8|88574.3|88524.3|88575.7|88525.7|88569|88519|73
1650331730000|2022-04-19 01:28:50|88574.6|88524.6|88579|88529|88579|88529|88570.5|88520.5|61
1650331740000|2022-04-19 01:29:00|88577.9|88527.9|88560.8|88510.8|88578.1|88528.1|88558|88508|71
1650331750000|2022-04-19 01:29:10|88561.2|88511.2|88570.7|88520.7|88572.1|88522.1|88561|88511|66
1650331760000|2022-04-19 01:29:20|88569.4|88519.4|88571.5|88521.5|88577.7|88527.7|88569.3|88519.3|67
1650331770000|2022-04-19 01:29:30|88572|88522|88572.4|88522.4|88575.3|88525.3|88566.3|88516.3|67
1650331780000|2022-04-19 01:29:40|88572.9|88522.9|88573.5|88523.5|88575.4|88525.4|88568.5|88518.5|61
1650331790000|2022-04-19 01:29:50|88573.1|88523.1|88564.4|88514.4|88573.1|88523.1|88561.2|88511.2|55
1650331800000|2022-04-19 01:30:00|88564.8|88514.8|88563.6|88513.6|88568.7|88518.7|88562.8|88512.8|69
1650331810000|2022-04-19 01:30:10|88564.4|88514.4|88563.6|88513.6|88565.1|88515.1|88559.5|88509.5|57
1650331820000|2022-04-19 01:30:20|88563.5|88513.5|88556.1|88506.1|88563.7|88513.7|88553.9|88503.9|58
1650331830000|2022-04-19 01:30:30|88556.8|88506.8|88562.7|88512.7|88564.7|88514.7|88556.8|88506.8|60
1650331840000|2022-04-19 01:30:40|88564|88514|88557.6|88507.6|88564.3|88514.3|88553|88503|58
1650331850000|2022-04-19 01:30:50|88557.5|88507.5|88549.9|88499.9|88557.6|88507.6|88549.4|88499.4|64
1650331860000|2022-04-19 01:31:00|88549.8|88499.8|88556.7|88506.7|88557.6|88507.6|88549.3|88499.3|64
1650331870000|2022-04-19 01:31:10|88555.3|88505.3|88550.9|88500.9|88558.7|88508.7|88550.5|88500.5|70
1650331880000|2022-04-19 01:31:20|88551.5|88501.5|88548.6|88498.6|88552.2|88502.2|88539.4|88489.4|64
1650331890000|2022-04-19 01:31:30|88548|88498|88548.1|88498.1|88548.3|88498.3|88542.1|88492.1|66
1650331900000|2022-04-19 01:31:40|88547|88497|88554.5|88504.5|88560.1|88510.1|88547|88497|69
1650331910000|2022-04-19 01:31:50|88556|88506|88558.7|88508.7|88564.2|88514.2|88552.9|88502.9|66
1650331920000|2022-04-19 01:32:00|88559|88509|88558.4|88508.4|88561|88511|88554.1|88504.1|64
1650331930000|2022-04-19 01:32:10|88558.5|88508.5|88563.9|88513.9|88566|88516|88557|88507|72
1650331940000|2022-04-19 01:32:20|88563.7|88513.7|88562.8|88512.8|88566.9|88516.9|88560.2|88510.2|72
1650331950000|2022-04-19 01:32:30|88562.9|88512.9|88563.5|88513.5|88568.3|88518.3|88561.6|88511.6|71
1650331960000|2022-04-19 01:32:40|88564.1|88514.1|88558.5|88508.5|88565.9|88515.9|88558.2|88508.2|76
1650331970000|2022-04-19 01:32:50|88559.2|88509.2|88560.3|88510.3|88560.9|88510.9|88557.1|88507.1|67
1650331980000|2022-04-19 01:33:00|88562.3|88512.3|88564.8|88514.8|88566.7|88516.7|88560.9|88510.9|69
1650331990000|2022-04-19 01:33:10|88565.1|88515.1|88561.5|88511.5|88565.2|88515.2|88558.3|88508.3|70
1650332000000|2022-04-19 01:33:20|88560.9|88510.9|88566.5|88516.5|88567.5|88517.5|88559.4|88509.4|70
1650332010000|2022-04-19 01:33:30|88567.2|88517.2|88574.5|88524.5|88574.5|88524.5|88566.2|88516.2|78
1650332020000|2022-04-19 01:33:40|88572.8|88522.8|88570.1|88520.1|88574.4|88524.4|88568.6|88518.6|66
1650332030000|2022-04-19 01:33:50|88571.1|88521.1|88567.1|88517.1|88571.1|88521.1|88565.5|88515.5|65
1650332040000|2022-04-19 01:34:00|88566.7|88516.7|88579.5|88529.5|88581.8|88531.8|88566.6|88516.6|69
1650332050000|2022-04-19 01:34:10|88579.6|88529.6|88585.9|88535.9|88589.9|88539.9|88577.5|88527.5|70
1650332060000|2022-04-19 01:34:20|88586.1|88536.1|88594.6|88544.6|88595.5|88545.5|88580.9|88530.9|63
1650332070000|2022-04-19 01:34:30|88594.3|88544.3|88586.8|88536.8|88594.9|88544.9|88585.1|88535.1|67
1650332080000|2022-04-19 01:34:40|88587.1|88537.1|88591.2|88541.2|88592|88542|88586.2|88536.2|60
1650332090000|2022-04-19 01:34:50|88590.5|88540.5|88588.5|88538.5|88590.5|88540.5|88587.1|88537.1|63
1650332100000|2022-04-19 01:35:00|88589.4|88539.4|88595.2|88545.2|88597|88547|88584.5|88534.5|73
1650332110000|2022-04-19 01:35:10|88595|88545|88593.6|88543.6|88603.3|88553.3|88593.6|88543.6|69
1650332120000|2022-04-19 01:35:20|88591.8|88541.8|88593.8|88543.8|88596.1|88546.1|88591.2|88541.2|62
1650332130000|2022-04-19 01:35:30|88593.4|88543.4|88581.8|88531.8|88596.5|88546.5|88577.4|88527.4|69
1650332140000|2022-04-19 01:35:40|88582.3|88532.3|88585.7|88535.7|88586.9|88536.9|88581.4|88531.4|55
1650332150000|2022-04-19 01:35:50|88585.2|88535.2|88582.8|88532.8|88585.4|88535.4|88579.8|88529.8|59
1650332160000|2022-04-19 01:36:00|88582.5|88532.5|88581.9|88531.9|88584.8|88534.8|88578.2|88528.2|69
1650332170000|2022-04-19 01:36:10|88581.7|88531.7|88581|88531|88586.5|88536.5|88580|88530|60
1650332180000|2022-04-19 01:36:20|88581.2|88531.2|88589.5|88539.5|88589.5|88539.5|88581.2|88531.2|73
1650332190000|2022-04-19 01:36:30|88595.5|88545.5|88603|88553|88613.7|88563.7|88594|88544|77
1650332200000|2022-04-19 01:36:40|88602.9|88552.9|88601|88551|88603.7|88553.7|88597.8|88547.8|71
1650332210000|2022-04-19 01:36:50|88599.9|88549.9|88604|88554|88607.8|88557.8|88595.6|88545.6|70
1650332220000|2022-04-19 01:37:00|88603.7|88553.7|88607.4|88557.4|88609.6|88559.6|88602.5|88552.5|77
1650332230000|2022-04-19 01:37:10|88607|88557|88605.8|88555.8|88608.4|88558.4|88603.9|88553.9|70
1650332240000|2022-04-19 01:37:20|88606.1|88556.1|88597.9|88547.9|88606.1|88556.1|88597.7|88547.7|65
1650332250000|2022-04-19 01:37:30|88598.8|88548.8|88605|88555|88607.3|88557.3|88597.7|88547.7|70
1650332260000|2022-04-19 01:37:40|88606.3|88556.3|88604.3|88554.3|88613.5|88563.5|88603.9|88553.9|75
1650332270000|2022-04-19 01:37:50|88604.5|88554.5|88606.3|88556.3|88608.4|88558.4|88604.3|88554.3|65
1650332280000|2022-04-19 01:38:00|88606.8|88556.8|88599.7|88549.7|88608.3|88558.3|88596.3|88546.3|72
1650332290000|2022-04-19 01:38:10|88599.8|88549.8|88596.7|88546.7|88602.6|88552.6|88595.7|88545.7|70
1650332300000|2022-04-19 01:38:20|88597|88547|88604.6|88554.6|88605.2|88555.2|88595.5|88545.5|64
1650332310000|2022-04-19 01:38:30|88604.8|88554.8|88603.8|88553.8|88605.6|88555.6|88601.2|88551.2|66
1650332320000|2022-04-19 01:38:40|88602.9|88552.9|88601.9|88551.9|88604.1|88554.1|88600.2|88550.2|61
1650332330000|2022-04-19 01:38:50|88602.3|88552.3|88597.9|88547.9|88602.8|88552.8|88596.1|88546.1|76
1650332340000|2022-04-19 01:39:00|88598.6|88548.6|88596|88546|88602.5|88552.5|88592.1|88542.1|73
1650332350000|2022-04-19 01:39:10|88596.8|88546.8|88599.2|88549.2|88600.8|88550.8|88587.8|88537.8|61
1650332360000|2022-04-19 01:39:20|88599.4|88549.4|88595.5|88545.5|88599.4|88549.4|88594.1|88544.1|57
1650332370000|2022-04-19 01:39:30|88596|88546|88597.2|88547.2|88598.6|88548.6|88595.8|88545.8|67
1650332380000|2022-04-19 01:39:40|88597|88547|88596.9|88546.9|88598.6|88548.6|88593.1|88543.1|77
1650332390000|2022-04-19 01:39:50|88597.1|88547.1|88598.5|88548.5|88599.3|88549.3|88594.9|88544.9|70
1650332400000|2022-04-19 01:40:00|88598|88548|88599.5|88549.5|88600.6|88550.6|88595.5|88545.5|68
1650332410000|2022-04-19 01:40:10|88599.8|88549.8|88600.8|88550.8|88605.4|88555.4|88596.8|88546.8|75
1650332420000|2022-04-19 01:40:20|88600.9|88550.9|88596.9|88546.9|88602.4|88552.4|88594.6|88544.6|67
1650332430000|2022-04-19 01:40:30|88596.7|88546.7|88594.3|88544.3|88596.7|88546.7|88591.5|88541.5|63
1650332440000|2022-04-19 01:40:40|88593.8|88543.8|88590.9|88540.9|88593.9|88543.9|88584.2|88534.2|67
1650332450000|2022-04-19 01:40:50|88591.5|88541.5|88593|88543|88596.7|88546.7|88591.5|88541.5|63
1650332460000|2022-04-19 01:41:00|88588.4|88538.4|88593.8|88543.8|88595.3|88545.3|88588.4|88538.4|69
1650332470000|2022-04-19 01:41:10|88593.7|88543.7|88593.8|88543.8|88597.1|88547.1|88593.1|88543.1|60
1650332480000|2022-04-19 01:41:20|88594.1|88544.1|88595.2|88545.2|88598.3|88548.3|88593.2|88543.2|59
1650332490000|2022-04-19 01:41:30|88594.7|88544.7|88581.8|88531.8|88596.8|88546.8|88579.2|88529.2|67
1650332500000|2022-04-19 01:41:40|88581.1|88531.1|88589.6|88539.6|88590.4|88540.4|88581.1|88531.1|70
1650332510000|2022-04-19 01:41:50|88588.6|88538.6|88586|88536|88590.1|88540.1|88584|88534|70
1650332520000|2022-04-19 01:42:00|88587.5|88537.5|88579.4|88529.4|88588.8|88538.8|88577.5|88527.5|70
1650332530000|2022-04-19 01:42:10|88580.3|88530.3|88581.9|88531.9|88582.5|88532.5|88579.8|88529.8|63
1650332540000|2022-04-19 01:42:20|88582.1|88532.1|88580.4|88530.4|88583.7|88533.7|88578.5|88528.5|64
1650332550000|2022-04-19 01:42:30|88580.1|88530.1|88575.8|88525.8|88583.6|88533.6|88570.9|88520.9|68
1650332560000|2022-04-19 01:42:40|88576.6|88526.6|88571.6|88521.6|88578.2|88528.2|88567.7|88517.7|70
1650332570000|2022-04-19 01:42:50|88571.5|88521.5|88582.2|88532.2|88584.2|88534.2|88570.8|88520.8|73
1650332580000|2022-04-19 01:43:00|88582.3|88532.3|88581.7|88531.7|88585.3|88535.3|88580.6|88530.6|73
1650332590000|2022-04-19 01:43:10|88582|88532|88570.6|88520.6|88584.2|88534.2|88568.8|88518.8|71
1650332600000|2022-04-19 01:43:20|88570.3|88520.3|88571.8|88521.8|88573.8|88523.8|88569.8|88519.8|69
1650332610000|2022-04-19 01:43:30|88572.1|88522.1|88573.9|88523.9|88579.4|88529.4|88571.6|88521.6|67
1650332620000|2022-04-19 01:43:40|88572.5|88522.5|88570.1|88520.1|88574.6|88524.6|88569.5|88519.5|71
1650332630000|2022-04-19 01:43:50|88570|88520|88570.7|88520.7|88572.9|88522.9|88570|88520|63
1650332640000|2022-04-19 01:44:00|88570.6|88520.6|88570.8|88520.8|88573.2|88523.2|88570|88520|55
1650332650000|2022-04-19 01:44:10|88570.6|88520.6|88571|88521|88572.5|88522.5|88567.7|88517.7|66
1650332660000|2022-04-19 01:44:20|88571.1|88521.1|88578.1|88528.1|88580.5|88530.5|88570.8|88520.8|72
1650332670000|2022-04-19 01:44:30|88578.4|88528.4|88588.3|88538.3|88588.4|88538.4|88577.6|88527.6|74
1650332680000|2022-04-19 01:44:40|88587.6|88537.6|88587.6|88537.6|88594.2|88544.2|88586.1|88536.1|76
1650332690000|2022-04-19 01:44:50|88588|88538|88591.3|88541.3|88591.3|88541.3|88587.5|88537.5|71
1650332700000|2022-04-19 01:45:00|88590.8|88540.8|88592.8|88542.8|88593.2|88543.2|88589.8|88539.8|74
1650332710000|2022-04-19 01:45:10|88593|88543|88597.6|88547.6|88602.1|88552.1|88591.7|88541.7|72
1650332720000|2022-04-19 01:45:20|88598.1|88548.1|88595.7|88545.7|88598.7|88548.7|88592.6|88542.6|76
1650332730000|2022-04-19 01:45:30|88595.9|88545.9|88600.2|88550.2|88600.9|88550.9|88594.6|88544.6|69
1650332740000|2022-04-19 01:45:40|88600.4|88550.4|88598.3|88548.3|88602.2|88552.2|88595.5|88545.5|69
1650332750000|2022-04-19 01:45:50|88597.3|88547.3|88594.1|88544.1|88598.8|88548.8|88593.6|88543.6|54
1650332760000|2022-04-19 01:46:00|88595.4|88545.4|88599.4|88549.4|88604.9|88554.9|88595.3|88545.3|63
1650332770000|2022-04-19 01:46:10|88602.5|88552.5|88606.7|88556.7|88607.2|88557.2|88602.1|88552.1|63
1650332780000|2022-04-19 01:46:20|88606.5|88556.5|88602.4|88552.4|88607.1|88557.1|88601.4|88551.4|56
1650332790000|2022-04-19 01:46:30|88602.5|88552.5|88602.8|88552.8|88604.5|88554.5|88601.8|88551.8|55
1650332800000|2022-04-19 01:46:40|88602.4|88552.4|88604.2|88554.2|88605.5|88555.5|88602.4|88552.4|49
1650332810000|2022-04-19 01:46:50|88604.4|88554.4|88598|88548|88604.5|88554.5|88597.5|88547.5|42
1650332820000|2022-04-19 01:47:00|88598.3|88548.3|88599.9|88549.9|88604.1|88554.1|88598.3|88548.3|60
1650332830000|2022-04-19 01:47:10|88599.8|88549.8|88600.5|88550.5|88601.9|88551.9|88594.5|88544.5|57
1650332840000|2022-04-19 01:47:20|88600.7|88550.7|88594.6|88544.6|88602.7|88552.7|88594.5|88544.5|56
1650332850000|2022-04-19 01:47:30|88595|88545|88594.8|88544.8|88596.5|88546.5|88592.6|88542.6|69
1650332860000|2022-04-19 01:47:40|88595.4|88545.4|88592.6|88542.6|88597|88547|88590.5|88540.5|48
1650332870000|2022-04-19 01:47:50|88593.8|88543.8|88589.7|88539.7|88594.3|88544.3|88586.2|88536.2|53
1650332880000|2022-04-19 01:48:00|88589.5|88539.5|88592.6|88542.6|88592.7|88542.7|88589|88539|42
1650332890000|2022-04-19 01:48:10|88592.7|88542.7|88583|88533|88593.3|88543.3|88578.6|88528.6|41
1650332900000|2022-04-19 01:48:20|88582.5|88532.5|88578.1|88528.1|88582.9|88532.9|88574.4|88524.4|57
1650332910000|2022-04-19 01:48:30|88578.9|88528.9|88580.7|88530.7|88581.3|88531.3|88575.8|88525.8|67
1650332920000|2022-04-19 01:48:40|88581|88531|88563.9|88513.9|88581.8|88531.8|88554.8|88504.8|68
1650332930000|2022-04-19 01:48:50|88565.1|88515.1|88564.2|88514.2|88567|88517|88560.7|88510.7|58
1650332940000|2022-04-19 01:49:00|88564.3|88514.3|88569.8|88519.8|88574.2|88524.2|88564.3|88514.3|56
1650332950000|2022-04-19 01:49:10|88570.4|88520.4|88570.4|88520.4|88570.4|88520.4|88566.6|88516.6|43
1650332960000|2022-04-19 01:49:20|88570.2|88520.2|88563.2|88513.2|88570.2|88520.2|88556.7|88506.7|64
1650332970000|2022-04-19 01:49:30|88559.5|88509.5|88568.5|88518.5|88568.5|88518.5|88558.9|88508.9|62
1650332980000|2022-04-19 01:49:40|88569|88519|88572.4|88522.4|88576.6|88526.6|88567.6|88517.6|70
1650332990000|2022-04-19 01:49:50|88572.8|88522.8|88569.1|88519.1|88574.5|88524.5|88568.1|88518.1|66
1650333000000|2022-04-19 01:50:00|88569.3|88519.3|88570.4|88520.4|88570.5|88520.5|88567.2|88517.2|52
1650333010000|2022-04-19 01:50:10|88572.6|88522.6|88575.9|88525.9|88578.1|88528.1|88569.2|88519.2|66
1650333020000|2022-04-19 01:50:20|88575.7|88525.7|88577.7|88527.7|88582|88532|88573.3|88523.3|67
1650333030000|2022-04-19 01:50:30|88578.1|88528.1|88572.4|88522.4|88579.3|88529.3|88570.5|88520.5|59
1650333040000|2022-04-19 01:50:40|88572|88522|88574.1|88524.1|88575.4|88525.4|88564.1|88514.1|60
1650333050000|2022-04-19 01:50:50|88565.8|88515.8|88574.3|88524.3|88576.3|88526.3|88565.8|88515.8|64
1650333060000|2022-04-19 01:51:00|88574.1|88524.1|88574.5|88524.5|88576.3|88526.3|88572.1|88522.1|60
1650333070000|2022-04-19 01:51:10|88575.6|88525.6|88575.9|88525.9|88576.2|88526.2|88572.4|88522.4|46
1650333080000|2022-04-19 01:51:20|88575.6|88525.6|88575.9|88525.9|88576.1|88526.1|88572|88522|65
1650333090000|2022-04-19 01:51:30|88576.1|88526.1|88567.9|88517.9|88577|88527|88558.7|88508.7|62
1650333100000|2022-04-19 01:51:40|88567.8|88517.8|88569.6|88519.6|88574.6|88524.6|88567.8|88517.8|54
1650333110000|2022-04-19 01:51:50|88569.7|88519.7|88568.4|88518.4|88571.9|88521.9|88564.7|88514.7|61
1650333120000|2022-04-19 01:52:00|88568.1|88518.1|88568.2|88518.2|88569.5|88519.5|88567|88517|52
1650333130000|2022-04-19 01:52:10|88568.1|88518.1|88569.8|88519.8|88572.7|88522.7|88563.7|88513.7|60
1650333140000|2022-04-19 01:52:20|88570.1|88520.1|88579.3|88529.3|88581.8|88531.8|88570.1|88520.1|67
1650333150000|2022-04-19 01:52:30|88580.7|88530.7|88577.5|88527.5|88582.2|88532.2|88575.3|88525.3|52
1650333160000|2022-04-19 01:52:40|88577.7|88527.7|88580.1|88530.1|88582.7|88532.7|88575.6|88525.6|47
1650333170000|2022-04-19 01:52:50|88579.3|88529.3|88576.9|88526.9|88583.8|88533.8|88574.6|88524.6|63
1650333180000|2022-04-19 01:53:00|88577.8|88527.8|88581.9|88531.9|88584.5|88534.5|88576.6|88526.6|68
1650333190000|2022-04-19 01:53:10|88581.3|88531.3|88569.2|88519.2|88582.2|88532.2|88566.4|88516.4|60
1650333200000|2022-04-19 01:53:20|88568.7|88518.7|88577.7|88527.7|88585.2|88535.2|88568.1|88518.1|64
1650333210000|2022-04-19 01:53:30|88577.5|88527.5|88579.9|88529.9|88579.9|88529.9|88575.8|88525.8|36
1650333220000|2022-04-19 01:53:40|88580.1|88530.1|88571.1|88521.1|88580.1|88530.1|88571.1|88521.1|56
1650333230000|2022-04-19 01:53:50|88572.1|88522.1|88577.8|88527.8|88577.9|88527.9|88567.5|88517.5|54
1650333240000|2022-04-19 01:54:00|88577.7|88527.7|88574.5|88524.5|88577.7|88527.7|88572.9|88522.9|53
1650333250000|2022-04-19 01:54:10|88575.3|88525.3|88576.9|88526.9|88578.4|88528.4|88573.5|88523.5|39
1650333260000|2022-04-19 01:54:20|88576.6|88526.6|88572.8|88522.8|88577|88527|88572.1|88522.1|55
1650333270000|2022-04-19 01:54:30|88573.1|88523.1|88575.1|88525.1|88578|88528|88572.9|88522.9|52
1650333280000|2022-04-19 01:54:40|88575.5|88525.5|88568.2|88518.2|88576.5|88526.5|88566|88516|47
1650333290000|2022-04-19 01:54:50|88567.6|88517.6|88571.1|88521.1|88571.1|88521.1|88567.6|88517.6|48
1650333300000|2022-04-19 01:55:00|88569|88519|88573.4|88523.4|88574.4|88524.4|88569|88519|40
1650333310000|2022-04-19 01:55:10|88573|88523|88568.4|88518.4|88573.2|88523.2|88568|88518|45
1650333320000|2022-04-19 01:55:20|88565|88515|88580.8|88530.8|88580.8|88530.8|88565|88515|52
1650333330000|2022-04-19 01:55:30|88579.7|88529.7|88578.4|88528.4|88580.5|88530.5|88572.9|88522.9|50
1650333340000|2022-04-19 01:55:40|88578.5|88528.5|88595.6|88545.6|88596.9|88546.9|88577.5|88527.5|64
1650333350000|2022-04-19 01:55:50|88595.3|88545.3|88588.1|88538.1|88598.6|88548.6|88585.8|88535.8|61
1650333360000|2022-04-19 01:56:00|88589.3|88539.3|88588|88538|88591.2|88541.2|88586.9|88536.9|60
1650333370000|2022-04-19 01:56:10|88587.1|88537.1|88590.5|88540.5|88590.5|88540.5|88585.6|88535.6|45
1650333380000|2022-04-19 01:56:20|88590.3|88540.3|88591.2|88541.2|88592.6|88542.6|88586.2|88536.2|69
1650333390000|2022-04-19 01:56:30|88590.5|88540.5|88583.8|88533.8|88591.8|88541.8|88583.2|88533.2|48
1650333400000|2022-04-19 01:56:40|88583.5|88533.5|88585.2|88535.2|88586.2|88536.2|88583.3|88533.3|45
1650333410000|2022-04-19 01:56:50|88585.4|88535.4|88582.5|88532.5|88587.9|88537.9|88582.5|88532.5|36
1650333420000|2022-04-19 01:57:00|88583|88533|88589.3|88539.3|88592|88542|88582.3|88532.3|57
1650333430000|2022-04-19 01:57:10|88590.3|88540.3|88588.7|88538.7|88592.1|88542.1|88586.9|88536.9|64
1650333440000|2022-04-19 01:57:20|88589.1|88539.1|88590.9|88540.9|88591.4|88541.4|88587.6|88537.6|60
1650333450000|2022-04-19 01:57:30|88591.3|88541.3|88592.3|88542.3|88593.3|88543.3|88589|88539|62
1650333460000|2022-04-19 01:57:40|88592.8|88542.8|88595.8|88545.8|88595.8|88545.8|88590.4|88540.4|56
1650333470000|2022-04-19 01:57:50|88596|88546|88598.6|88548.6|88601|88551|88592.2|88542.2|66
1650333480000|2022-04-19 01:58:00|88599|88549|88591.5|88541.5|88604.9|88554.9|88590|88540|66
1650333490000|2022-04-19 01:58:10|88591|88541|88593.8|88543.8|88593.8|88543.8|88588.7|88538.7|61
1650333500000|2022-04-19 01:58:20|88594|88544|88583.4|88533.4|88594.9|88544.9|88581.4|88531.4|66
1650333510000|2022-04-19 01:58:30|88582.9|88532.9|88586.3|88536.3|88586.7|88536.7|88581.1|88531.1|60
1650333520000|2022-04-19 01:58:40|88586.4|88536.4|88586.1|88536.1|88586.7|88536.7|88583.7|88533.7|50
1650333530000|2022-04-19 01:58:50|88586.7|88536.7|88587.5|88537.5|88589.5|88539.5|88585.4|88535.4|65
1650333540000|2022-04-19 01:59:00|88588.4|88538.4|88589|88539|88589.4|88539.4|88586.2|88536.2|60
1650333550000|2022-04-19 01:59:10|88588.1|88538.1|88590.9|88540.9|88593|88543|88587.3|88537.3|62
1650333560000|2022-04-19 01:59:20|88591.5|88541.5|88597|88547|88605.7|88555.7|88589.6|88539.6|71
1650333570000|2022-04-19 01:59:30|88597.5|88547.5|88600.3|88550.3|88602.4|88552.4|88596.8|88546.8|66
1650333580000|2022-04-19 01:59:40|88601.1|88551.1|88597|88547|88602.5|88552.5|88592.6|88542.6|66
1650333590000|2022-04-19 01:59:50|88596.8|88546.8|88596.2|88546.2|88597.6|88547.6|88592.9|88542.9|39
1650333600000|2022-04-19 02:00:00|88596.4|88546.4|88591.2|88541.2|88597|88547|88591.1|88541.1|59
1650333610000|2022-04-19 02:00:10|88591.3|88541.3|88592.9|88542.9|88595.1|88545.1|88581|88531|66
1650333620000|2022-04-19 02:00:20|88593|88543|88590.4|88540.4|88593|88543|88587.3|88537.3|65
1650333630000|2022-04-19 02:00:30|88589.9|88539.9|88588.4|88538.4|88592|88542|88588.4|88538.4|58
1650333640000|2022-04-19 02:00:40|88588.2|88538.2|88593.2|88543.2|88598.4|88548.4|88587.5|88537.5|69
1650333650000|2022-04-19 02:00:50|88592.5|88542.5|88589.4|88539.4|88593.3|88543.3|88586.9|88536.9|58
1650333660000|2022-04-19 02:01:00|88589.8|88539.8|88587|88537|88589.9|88539.9|88581.9|88531.9|42
1650333670000|2022-04-19 02:01:10|88586.4|88536.4|88585.9|88535.9|88589.4|88539.4|88580.9|88530.9|42
1650333680000|2022-04-19 02:01:20|88586.4|88536.4|88584.5|88534.5|88586.6|88536.6|88580.2|88530.2|62
1650333690000|2022-04-19 02:01:30|88584.1|88534.1|88584.4|88534.4|88589.1|88539.1|88582.9|88532.9|47
1650333700000|2022-04-19 02:01:40|88584|88534|88587|88537|88588.2|88538.2|88583.7|88533.7|51
1650333710000|2022-04-19 02:01:50|88587.3|88537.3|88590.8|88540.8|88596.1|88546.1|88585.7|88535.7|53
1650333720000|2022-04-19 02:02:00|88590|88540|88589.5|88539.5|88591|88541|88586.7|88536.7|41
1650333730000|2022-04-19 02:02:10|88589.4|88539.4|88598.4|88548.4|88600.1|88550.1|88589.4|88539.4|48
1650333740000|2022-04-19 02:02:20|88596.9|88546.9|88595.1|88545.1|88597.4|88547.4|88590.9|88540.9|54
1650333750000|2022-04-19 02:02:30|88595|88545|88602|88552|88603.5|88553.5|88594.4|88544.4|62
1650333760000|2022-04-19 02:02:40|88601.7|88551.7|88602.9|88552.9|88604.9|88554.9|88600|88550|56
1650333770000|2022-04-19 02:02:50|88602|88552|88602.2|88552.2|88604.2|88554.2|88601.3|88551.3|61
1650333780000|2022-04-19 02:03:00|88602.4|88552.4|88607.6|88557.6|88608|88558|88601.4|88551.4|61
1650333790000|2022-04-19 02:03:10|88608.3|88558.3|88608.5|88558.5|88622.5|88572.5|88606.1|88556.1|61
1650333800000|2022-04-19 02:03:20|88608.6|88558.6|88603.6|88553.6|88609.5|88559.5|88597.6|88547.6|55
1650333810000|2022-04-19 02:03:30|88603.5|88553.5|88602.1|88552.1|88604.8|88554.8|88599.9|88549.9|58
1650333820000|2022-04-19 02:03:40|88601.3|88551.3|88603|88553|88603.4|88553.4|88599.8|88549.8|56
1650333830000|2022-04-19 02:03:50|88602.6|88552.6|88604.3|88554.3|88606.4|88556.4|88602.6|88552.6|59
1650333840000|2022-04-19 02:04:00|88605.1|88555.1|88598.5|88548.5|88605.9|88555.9|88597.9|88547.9|57
1650333850000|2022-04-19 02:04:10|88598.6|88548.6|88605.5|88555.5|88608.3|88558.3|88598.6|88548.6|57
1650333860000|2022-04-19 02:04:20|88609|88559|88607.4|88557.4|88612.8|88562.8|88607|88557|50
1650333870000|2022-04-19 02:04:30|88607.8|88557.8|88604.1|88554.1|88608.1|88558.1|88602.8|88552.8|42
1650333880000|2022-04-19 02:04:40|88604.2|88554.2|88607.5|88557.5|88608.1|88558.1|88604.2|88554.2|36
1650333890000|2022-04-19 02:04:50|88607.3|88557.3|88607.7|88557.7|88609.5|88559.5|88605|88555|56
1650333900000|2022-04-19 02:05:00|88608|88558|88610.3|88560.3|88611.9|88561.9|88607.1|88557.1|68
1650333910000|2022-04-19 02:05:10|88610.4|88560.4|88609.6|88559.6|88617.7|88567.7|88607.8|88557.8|70
1650333920000|2022-04-19 02:05:20|88610.1|88560.1|88606.2|88556.2|88612.3|88562.3|88604.4|88554.4|58
1650333930000|2022-04-19 02:05:30|88606.8|88556.8|88607.8|88557.8|88609.3|88559.3|88605.2|88555.2|53
1650333940000|2022-04-19 02:05:40|88608|88558|88607|88557|88608.4|88558.4|88604.2|88554.2|56
1650333950000|2022-04-19 02:05:50|88606.5|88556.5|88609.7|88559.7|88610.3|88560.3|88604.5|88554.5|58
1650333960000|2022-04-19 02:06:00|88609.1|88559.1|88612.2|88562.2|88612.2|88562.2|88608|88558|54
1650333970000|2022-04-19 02:06:10|88612.1|88562.1|88607.3|88557.3|88612.1|88562.1|88605.9|88555.9|43
1650333980000|2022-04-19 02:06:20|88607.2|88557.2|88606.6|88556.6|88609|88559|88606.4|88556.4|35
1650333990000|2022-04-19 02:06:30|88606.9|88556.9|88608.9|88558.9|88610.9|88560.9|88605.9|88555.9|53
1650334000000|2022-04-19 02:06:40|88610.2|88560.2|88610.2|88560.2|88611.6|88561.6|88607.7|88557.7|35
1650334010000|2022-04-19 02:06:50|88610.6|88560.6|88600|88550|88612|88562|88592.9|88542.9|63
1650334020000|2022-04-19 02:07:00|88599.8|88549.8|88602.5|88552.5|88602.7|88552.7|88596.3|88546.3|67
1650334030000|2022-04-19 02:07:10|88603.6|88553.6|88608.4|88558.4|88609.8|88559.8|88603.2|88553.2|65
1650334040000|2022-04-19 02:07:20|88608.6|88558.6|88610.6|88560.6|88614.3|88564.3|88608.2|88558.2|66
1650334050000|2022-04-19 02:07:30|88610.7|88560.7|88612.3|88562.3|88612.3|88562.3|88609|88559|66
1650334060000|2022-04-19 02:07:40|88612.1|88562.1|88609.8|88559.8|88612.1|88562.1|88607.5|88557.5|55
1650334070000|2022-04-19 02:07:50|88609.2|88559.2|88613.6|88563.6|88616.8|88566.8|88608.3|88558.3|66
1650334080000|2022-04-19 02:08:00|88614.2|88564.2|88617.6|88567.6|88620.1|88570.1|88613.4|88563.4|66
1650334090000|2022-04-19 02:08:10|88618.2|88568.2|88610.4|88560.4|88618.3|88568.3|88608.9|88558.9|65
1650334100000|2022-04-19 02:08:20|88609|88559|88613.9|88563.9|88614.4|88564.4|88609|88559|51
1650334110000|2022-04-19 02:08:30|88614|88564|88614|88564|88616.3|88566.3|88611.6|88561.6|50
1650334120000|2022-04-19 02:08:40|88614.6|88564.6|88617.9|88567.9|88618.9|88568.9|88613.7|88563.7|47
1650334130000|2022-04-19 02:08:50|88618|88568|88620|88570|88626|88576|88617.4|88567.4|66
1650334140000|2022-04-19 02:09:00|88621.2|88571.2|88623.2|88573.2|88630.8|88580.8|88618.4|88568.4|69
1650334150000|2022-04-19 02:09:10|88623.8|88573.8|88623.8|88573.8|88625.2|88575.2|88619.5|88569.5|73
1650334160000|2022-04-19 02:09:20|88624.1|88574.1|88635.9|88585.9|88639.5|88589.5|88623.6|88573.6|67
1650334170000|2022-04-19 02:09:30|88635.4|88585.4|88634.1|88584.1|88637.7|88587.7|88633.8|88583.8|47
1650334180000|2022-04-19 02:09:40|88634.5|88584.5|88635.4|88585.4|88635.7|88585.7|88633.3|88583.3|48
1650334190000|2022-04-19 02:09:50|88635.3|88585.3|88638.6|88588.6|88638.6|88588.6|88634.6|88584.6|63
1650334200000|2022-04-19 02:10:00|88637.6|88587.6|88637.9|88587.9|88645.9|88595.9|88634.1|88584.1|65
1650334210000|2022-04-19 02:10:10|88638.2|88588.2|88633.9|88583.9|88638.6|88588.6|88630.2|88580.2|68
1650334220000|2022-04-19 02:10:20|88634.1|88584.1|88631.7|88581.7|88635.3|88585.3|88631.7|88581.7|57
1650334230000|2022-04-19 02:10:30|88631.8|88581.8|88632.6|88582.6|88633.7|88583.7|88631.1|88581.1|39
1650334240000|2022-04-19 02:10:40|88632.5|88582.5|88632|88582|88632.6|88582.6|88631|88581|43
1650334250000|2022-04-19 02:10:50|88632.3|88582.3|88629.6|88579.6|88632.3|88582.3|88628.7|88578.7|42
1650334260000|2022-04-19 02:11:00|88629.7|88579.7|88624.5|88574.5|88632.7|88582.7|88618.7|88568.7|55
1650334270000|2022-04-19 02:11:10|88622.9|88572.9|88617.5|88567.5|88624.1|88574.1|88616.7|88566.7|44
1650334280000|2022-04-19 02:11:20|88617.8|88567.8|88620.9|88570.9|88622.5|88572.5|88617.8|88567.8|53
1650334290000|2022-04-19 02:11:30|88620.7|88570.7|88619.3|88569.3|88621.6|88571.6|88613.7|88563.7|46
1650334300000|2022-04-19 02:11:40|88618.7|88568.7|88627.8|88577.8|88627.8|88577.8|88618.7|88568.7|42
1650334310000|2022-04-19 02:11:50|88627.4|88577.4|88625.1|88575.1|88630.9|88580.9|88622|88572|63
1650334320000|2022-04-19 02:12:00|88624.7|88574.7|88628.4|88578.4|88634.5|88584.5|88624.7|88574.7|62
1650334330000|2022-04-19 02:12:10|88627.7|88577.7|88631.5|88581.5|88632.3|88582.3|88626.4|88576.4|59
1650334340000|2022-04-19 02:12:20|88631.2|88581.2|88631.7|88581.7|88632|88582|88629.3|88579.3|52
1650334350000|2022-04-19 02:12:30|88631.9|88581.9|88630.8|88580.8|88640|88590|88630.8|88580.8|67
1650334360000|2022-04-19 02:12:40|88632|88582|88633.3|88583.3|88636.9|88586.9|88630.7|88580.7|54
1650334370000|2022-04-19 02:12:50|88634.5|88584.5|88632.7|88582.7|88635.4|88585.4|88630.8|88580.8|53
1650334380000|2022-04-19 02:13:00|88632.9|88582.9|88634.6|88584.6|88635.3|88585.3|88631.1|88581.1|50
1650334390000|2022-04-19 02:13:10|88634.5|88584.5|88631.7|88581.7|88634.9|88584.9|88630.5|88580.5|43
1650334400000|2022-04-19 02:13:20|88630.8|88580.8|88629.8|88579.8|88632.1|88582.1|88629.6|88579.6|34
1650334410000|2022-04-19 02:13:30|88630.3|88580.3|88628.7|88578.7|88631.4|88581.4|88627.1|88577.1|59
1650334420000|2022-04-19 02:13:40|88628.4|88578.4|88630.5|88580.5|88631.2|88581.2|88628.3|88578.3|44
1650334430000|2022-04-19 02:13:50|88630|88580|88632.9|88582.9|88634.4|88584.4|88627.8|88577.8|60
1650334440000|2022-04-19 02:14:00|88633|88583|88634.1|88584.1|88634.3|88584.3|88631.9|88581.9|37
1650334450000|2022-04-19 02:14:10|88634.4|88584.4|88635.4|88585.4|88635.9|88585.9|88632.9|88582.9|36
1650334460000|2022-04-19 02:14:20|88635.8|88585.8|88636.8|88586.8|88638.6|88588.6|88631.9|88581.9|54
1650334470000|2022-04-19 02:14:30|88638.5|88588.5|88636.7|88586.7|88638.6|88588.6|88635|88585|41
1650334480000|2022-04-19 02:14:40|88636.8|88586.8|88636.8|88586.8|88637.9|88587.9|88636|88586|36
1650334490000|2022-04-19 02:14:50|88636.9|88586.9|88636.8|88586.8|88637.4|88587.4|88635.7|88585.7|43
1650334500000|2022-04-19 02:15:00|88637|88587|88639.3|88589.3|88639.6|88589.6|88637|88587|39
1650334510000|2022-04-19 02:15:10|88639.1|88589.1|88638|88588|88639.1|88589.1|88635.9|88585.9|34
1650334520000|2022-04-19 02:15:20|88637.9|88587.9|88635.4|88585.4|88637.9|88587.9|88633.7|88583.7|43
1650334530000|2022-04-19 02:15:30|88635.3|88585.3|88638.7|88588.7|88639.1|88589.1|88632.3|88582.3|48
1650334540000|2022-04-19 02:15:40|88639.2|88589.2|88647.4|88597.4|88652.5|88602.5|88638.6|88588.6|62
1650334550000|2022-04-19 02:15:50|88647.6|88597.6|88647.4|88597.4|88650.3|88600.3|88645|88595|60
1650334560000|2022-04-19 02:16:00|88647.5|88597.5|88649.7|88599.7|88652.1|88602.1|88647.5|88597.5|65
1650334570000|2022-04-19 02:16:10|88650.1|88600.1|88652.6|88602.6|88653.4|88603.4|88647|88597|63
1650334580000|2022-04-19 02:16:20|88653.3|88603.3|88655.2|88605.2|88657.2|88607.2|88650.5|88600.5|53
1650334590000|2022-04-19 02:16:30|88655.5|88605.5|88653.9|88603.9|88655.5|88605.5|88651.7|88601.7|44
1650334600000|2022-04-19 02:16:40|88654.1|88604.1|88652.6|88602.6|88654.1|88604.1|88651.6|88601.6|33
1650334610000|2022-04-19 02:16:50|88652.3|88602.3|88653|88603|88653.7|88603.7|88652|88602|40
1650334620000|2022-04-19 02:17:00|88652.8|88602.8|88653.6|88603.6|88656.2|88606.2|88650.8|88600.8|56
1650334630000|2022-04-19 02:17:10|88653.8|88603.8|88652.9|88602.9|88654.1|88604.1|88651.7|88601.7|44
1650334640000|2022-04-19 02:17:20|88652|88602|88651.3|88601.3|88653.3|88603.3|88650.7|88600.7|47
1650334650000|2022-04-19 02:17:30|88652.1|88602.1|88652.2|88602.2|88656.7|88606.7|88650.8|88600.8|37
1650334660000|2022-04-19 02:17:40|88652.5|88602.5|88666.4|88616.4|88667.9|88617.9|88651.8|88601.8|62
1650334670000|2022-04-19 02:17:50|88666|88616|88662.1|88612.1|88667.4|88617.4|88660.6|88610.6|52
1650334680000|2022-04-19 02:18:00|88662.4|88612.4|88671|88621|88671.4|88621.4|88662.4|88612.4|46
1650334690000|2022-04-19 02:18:10|88669.9|88619.9|88668.6|88618.6|88673.2|88623.2|88668|88618|56
1650334700000|2022-04-19 02:18:20|88668.9|88618.9|88665.2|88615.2|88669.4|88619.4|88663.9|88613.9|57
1650334710000|2022-04-19 02:18:30|88665.1|88615.1|88665.6|88615.6|88666.1|88616.1|88664.9|88614.9|46
1650334720000|2022-04-19 02:18:40|88665.8|88615.8|88662.2|88612.2|88668.6|88618.6|88662.2|88612.2|63
1650334730000|2022-04-19 02:18:50|88662.9|88612.9|88652.3|88602.3|88663.5|88613.5|88649.8|88599.8|66
1650334740000|2022-04-19 02:19:00|88652.7|88602.7|88653|88603|88654.2|88604.2|88647.4|88597.4|57
1650334750000|2022-04-19 02:19:10|88656.1|88606.1|88651.5|88601.5|88656.1|88606.1|88651.5|88601.5|29
1650334760000|2022-04-19 02:19:20|88650.9|88600.9|88647.4|88597.4|88653|88603|88644.5|88594.5|45
1650334770000|2022-04-19 02:19:30|88646.9|88596.9|88642.6|88592.6|88648.8|88598.8|88640.1|88590.1|62
1650334780000|2022-04-19 02:19:40|88642.5|88592.5|88639|88589|88642.8|88592.8|88634.9|88584.9|54
1650334790000|2022-04-19 02:19:50|88639.6|88589.6|88639.9|88589.9|88640.1|88590.1|88636.5|88586.5|46
1650334800000|2022-04-19 02:20:00|88635.2|88585.2|88640.5|88590.5|88640.9|88590.9|88634.3|88584.3|45
1650334810000|2022-04-19 02:20:10|88640.8|88590.8|88639.1|88589.1|88642.2|88592.2|88639.1|88589.1|40
1650334820000|2022-04-19 02:20:20|88639.2|88589.2|88637.7|88587.7|88640.2|88590.2|88635.8|88585.8|45
1650334830000|2022-04-19 02:20:30|88638|88588|88638.3|88588.3|88639.1|88589.1|88635.8|88585.8|39
1650334840000|2022-04-19 02:20:40|88637.4|88587.4|88639|88589|88639.5|88589.5|88637.2|88587.2|32
1650334850000|2022-04-19 02:20:50|88638.5|88588.5|88641.6|88591.6|88643.2|88593.2|88638.3|88588.3|41
1650334860000|2022-04-19 02:21:00|88641.7|88591.7|88641.9|88591.9|88642.5|88592.5|88640.7|88590.7|49
1650334870000|2022-04-19 02:21:10|88641.8|88591.8|88642.4|88592.4|88644.5|88594.5|88641.1|88591.1|38
1650334880000|2022-04-19 02:21:20|88643|88593|88644.2|88594.2|88649.8|88599.8|88643|88593|52
1650334890000|2022-04-19 02:21:30|88644.3|88594.3|88651.6|88601.6|88652.7|88602.7|88644|88594|44
1650334900000|2022-04-19 02:21:40|88652.8|88602.8|88651.7|88601.7|88652.8|88602.8|88647|88597|39
1650334910000|2022-04-19 02:21:50|88651.8|88601.8|88655.6|88605.6|88657.2|88607.2|88651.8|88601.8|47
1650334920000|2022-04-19 02:22:00|88656|88606|88657|88607|88658.8|88608.8|88655.7|88605.7|53
1650334930000|2022-04-19 02:22:10|88655.6|88605.6|88652.6|88602.6|88655.6|88605.6|88650.6|88600.6|44
1650334940000|2022-04-19 02:22:20|88652|88602|88650.7|88600.7|88652.8|88602.8|88650.1|88600.1|29
1650334950000|2022-04-19 02:22:30|88650.8|88600.8|88656.1|88606.1|88656.4|88606.4|88650|88600|48
1650334960000|2022-04-19 02:22:40|88655.4|88605.4|88659.7|88609.7|88662.7|88612.7|88655.1|88605.1|59
1650334970000|2022-04-19 02:22:50|88660.2|88610.2|88663.7|88613.7|88663.8|88613.8|88659.5|88609.5|40
1650334980000|2022-04-19 02:23:00|88663.2|88613.2|88673.4|88623.4|88675.7|88625.7|88662.7|88612.7|55
1650334990000|2022-04-19 02:23:10|88674.9|88624.9|88670.1|88620.1|88674.9|88624.9|88663.9|88613.9|46
1650335000000|2022-04-19 02:23:20|88670|88620|88656.8|88606.8|88670|88620|88653|88603|35
1650335010000|2022-04-19 02:23:30|88657|88607|88654.1|88604.1|88657.1|88607.1|88653.4|88603.4|43
1650335020000|2022-04-19 02:23:40|88654.8|88604.8|88656|88606|88656.3|88606.3|88653.5|88603.5|31
1650335030000|2022-04-19 02:23:50|88656.1|88606.1|88658.3|88608.3|88658.3|88608.3|88653.9|88603.9|30
1650335040000|2022-04-19 02:24:00|88660.1|88610.1|88660.3|88610.3|88663.7|88613.7|88659.6|88609.6|42
1650335050000|2022-04-19 02:24:10|88658.7|88608.7|88663.4|88613.4|88663.9|88613.9|88658.7|88608.7|41
1650335060000|2022-04-19 02:24:20|88663.5|88613.5|88668.4|88618.4|88669.2|88619.2|88663.3|88613.3|40
1650335070000|2022-04-19 02:24:30|88667.9|88617.9|88668.6|88618.6|88670.2|88620.2|88667.6|88617.6|36
1650335080000|2022-04-19 02:24:40|88669.1|88619.1|88671.6|88621.6|88673.8|88623.8|88667.1|88617.1|42
1650335090000|2022-04-19 02:24:50|88671.2|88621.2|88669.4|88619.4|88672.7|88622.7|88667.7|88617.7|48
1650335100000|2022-04-19 02:25:00|88670|88620|88669.1|88619.1|88670.8|88620.8|88665|88615|43
1650335110000|2022-04-19 02:25:10|88669.3|88619.3|88670.2|88620.2|88671.7|88621.7|88667.7|88617.7|31
1650335120000|2022-04-19 02:25:20|88671.9|88621.9|88670.9|88620.9|88674.8|88624.8|88664.4|88614.4|42
1650335130000|2022-04-19 02:25:30|88671.1|88621.1|88674.2|88624.2|88677.5|88627.5|88669.4|88619.4|53
1650335140000|2022-04-19 02:25:40|88673.7|88623.7|88675.8|88625.8|88676.6|88626.6|88673.5|88623.5|41
1650335150000|2022-04-19 02:25:50|88675.7|88625.7|88674.6|88624.6|88675.8|88625.8|88673.3|88623.3|33
1650335160000|2022-04-19 02:26:00|88674.4|88624.4|88680.7|88630.7|88683|88633|88673.5|88623.5|39
1650335170000|2022-04-19 02:26:10|88680.5|88630.5|88683.2|88633.2|88685.1|88635.1|88679.9|88629.9|27
1650335180000|2022-04-19 02:26:20|88683.9|88633.9|88680.1|88630.1|88685.6|88635.6|88680.1|88630.1|28
1650335190000|2022-04-19 02:26:30|88680.5|88630.5|88678.7|88628.7|88680.8|88630.8|88677.5|88627.5|21
1650335200000|2022-04-19 02:26:40|88678.2|88628.2|88680|88630|88681.1|88631.1|88678.2|88628.2|19
1650335210000|2022-04-19 02:26:50|88680.7|88630.7|88681.7|88631.7|88684.1|88634.1|88680.5|88630.5|40
1650335220000|2022-04-19 02:27:00|88681.9|88631.9|88680.4|88630.4|88682.7|88632.7|88678.8|88628.8|42
1650335230000|2022-04-19 02:27:10|88680.2|88630.2|88682.8|88632.8|88683.7|88633.7|88679.6|88629.6|33
1650335240000|2022-04-19 02:27:20|88682.7|88632.7|88682.4|88632.4|88684.2|88634.2|88681.7|88631.7|34
1650335250000|2022-04-19 02:27:30|88682.8|88632.8|88682.4|88632.4|88683.5|88633.5|88681.8|88631.8|25
1650335260000|2022-04-19 02:27:40|88681.6|88631.6|88684|88634|88684.9|88634.9|88680.9|88630.9|27
1650335270000|2022-04-19 02:27:50|88684.3|88634.3|88681.7|88631.7|88684.8|88634.8|88679.9|88629.9|25
1650335280000|2022-04-19 02:28:00|88681.9|88631.9|88682.3|88632.3|88685.4|88635.4|88681.5|88631.5|26
1650335290000|2022-04-19 02:28:10|88681.6|88631.6|88685.8|88635.8|88687|88637|88681.6|88631.6|24
1650335300000|2022-04-19 02:28:20|88686.1|88636.1|88687.6|88637.6|88688.5|88638.5|88686.1|88636.1|18
1650335310000|2022-04-19 02:28:30|88688.3|88638.3|88688.7|88638.7|88693|88643|88685.8|88635.8|33
1650335320000|2022-04-19 02:28:40|88688.9|88638.9|88687.4|88637.4|88691|88641|88687.2|88637.2|25
1650335330000|2022-04-19 02:28:50|88686.9|88636.9|88686.5|88636.5|88690.3|88640.3|88686.5|88636.5|37
1650335340000|2022-04-19 02:29:00|88687.2|88637.2|88688.4|88638.4|88689.7|88639.7|88687|88637|31
1650335350000|2022-04-19 02:29:10|88690|88640|88696.9|88646.9|88698.4|88648.4|88689.2|88639.2|32
1650335360000|2022-04-19 02:29:20|88698.3|88648.3|88704.2|88654.2|88704.2|88654.2|88693.3|88643.3|34
1650335370000|2022-04-19 02:29:30|88704.4|88654.4|88700.1|88650.1|88705.5|88655.5|88697.9|88647.9|39
1650335380000|2022-04-19 02:29:40|88700.3|88650.3|88701.8|88651.8|88702|88652|88698.1|88648.1|33
1650335390000|2022-04-19 02:29:50|88701.2|88651.2|88700.6|88650.6|88702|88652|88699.6|88649.6|24
1650335400000|2022-04-19 02:30:00|88700.7|88650.7|88704.9|88654.9|88704.9|88654.9|88700.5|88650.5|36
1650335410000|2022-04-19 02:30:10|88704.8|88654.8|88703.7|88653.7|88705.3|88655.3|88702.2|88652.2|37
1650335420000|2022-04-19 02:30:20|88704.4|88654.4|88707.6|88657.6|88707.6|88657.6|88703.9|88653.9|29
1650335430000|2022-04-19 02:30:30|88704.5|88654.5|88715.3|88665.3|88716.8|88666.8|88704.5|88654.5|45
1650335440000|2022-04-19 02:30:40|88715.8|88665.8|88710|88660|88716.9|88666.9|88707.4|88657.4|41
1650335450000|2022-04-19 02:30:50|88711|88661|88710.7|88660.7|88712.7|88662.7|88710.2|88660.2|46
1650335460000|2022-04-19 02:31:00|88710.6|88660.6|88709.6|88659.6|88710.7|88660.7|88702.5|88652.5|47
1650335470000|2022-04-19 02:31:10|88709|88659|88716.2|88666.2|88717.8|88667.8|88709|88659|25
1650335480000|2022-04-19 02:31:20|88716.8|88666.8|88714.1|88664.1|88717|88667|88714.1|88664.1|28
1650335490000|2022-04-19 02:31:30|88714.2|88664.2|88715.6|88665.6|88716.3|88666.3|88712.4|88662.4|32
1650335500000|2022-04-19 02:31:40|88714.9|88664.9|88712.8|88662.8|88716.1|88666.1|88712.8|88662.8|24
1650335510000|2022-04-19 02:31:50|88712.9|88662.9|88715.7|88665.7|88716.9|88666.9|88710.5|88660.5|39
1650335520000|2022-04-19 02:32:00|88715.9|88665.9|88708.1|88658.1|88715.9|88665.9|88703.4|88653.4|46
1650335530000|2022-04-19 02:32:10|88708.4|88658.4|88704.7|88654.7|88709.4|88659.4|88704.3|88654.3|38
1650335540000|2022-04-19 02:32:20|88704.3|88654.3|88699|88649|88704.8|88654.8|88696.5|88646.5|20
1650335550000|2022-04-19 02:32:30|88699.5|88649.5|88700.7|88650.7|88702.1|88652.1|88698.1|88648.1|27
1650335560000|2022-04-19 02:32:40|88701.1|88651.1|88708|88658|88711|88661|88701.1|88651.1|35
1650335570000|2022-04-19 02:32:50|88708.7|88658.7|88707.5|88657.5|88710.6|88660.6|88705.2|88655.2|35
1650335580000|2022-04-19 02:33:00|88707.3|88657.3|88722.4|88672.4|88722.4|88672.4|88706.4|88656.4|48
1650335590000|2022-04-19 02:33:10|88721.1|88671.1|88720.4|88670.4|88722.1|88672.1|88717.7|88667.7|43
1650335600000|2022-04-19 02:33:20|88720.3|88670.3|88720.8|88670.8|88721.6|88671.6|88719.5|88669.5|29
1650335610000|2022-04-19 02:33:30|88720.6|88670.6|88724.8|88674.8|88724.8|88674.8|88718|88668|44
1650335620000|2022-04-19 02:33:40|88724.6|88674.6|88733.4|88683.4|88733.4|88683.4|88722.9|88672.9|52
1650335630000|2022-04-19 02:33:50|88733.7|88683.7|88727.1|88677.1|88734.4|88684.4|88723|88673|50
1650335640000|2022-04-19 02:34:00|88726.4|88676.4|88729.4|88679.4|88731.1|88681.1|88721.4|88671.4|56
1650335650000|2022-04-19 02:34:10|88730.4|88680.4|88741.1|88691.1|88741.2|88691.2|88728.4|88678.4|47
1650335660000|2022-04-19 02:34:20|88739.2|88689.2|88735.4|88685.4|88739.6|88689.6|88732.7|88682.7|43
1650335670000|2022-04-19 02:34:30|88735.9|88685.9|88726.6|88676.6|88736.3|88686.3|88726.6|88676.6|46
1650335680000|2022-04-19 02:34:40|88726.9|88676.9|88725.8|88675.8|88728.4|88678.4|88724.6|88674.6|49
1650335690000|2022-04-19 02:34:50|88725.5|88675.5|88724.3|88674.3|88726.2|88676.2|88724.3|88674.3|24
1650335700000|2022-04-19 02:35:00|88724.7|88674.7|88716|88666|88724.8|88674.8|88709.9|88659.9|57
1650335710000|2022-04-19 02:35:10|88711.4|88661.4|88711.6|88661.6|88713.4|88663.4|88707.5|88657.5|45
1650335720000|2022-04-19 02:35:20|88711.5|88661.5|88710.3|88660.3|88718.7|88668.7|88710.1|88660.1|43
1650335730000|2022-04-19 02:35:30|88711|88661|88711.2|88661.2|88714.8|88664.8|88709.9|88659.9|35
1650335740000|2022-04-19 02:35:40|88711.1|88661.1|88706.5|88656.5|88712.5|88662.5|88705.5|88655.5|33
1650335750000|2022-04-19 02:35:50|88706.4|88656.4|88703.8|88653.8|88706.8|88656.8|88700.4|88650.4|30
1650335760000|2022-04-19 02:36:00|88704.1|88654.1|88694.4|88644.4|88705|88655|88693.4|88643.4|45
1650335770000|2022-04-19 02:36:10|88695.2|88645.2|88694.7|88644.7|88696.2|88646.2|88688.5|88638.5|45
1650335780000|2022-04-19 02:36:20|88694.9|88644.9|88701.3|88651.3|88705.3|88655.3|88693.7|88643.7|50
1650335790000|2022-04-19 02:36:30|88702.3|88652.3|88699|88649|88707.6|88657.6|88697.7|88647.7|51
1650335800000|2022-04-19 02:36:40|88698.4|88648.4|88696.1|88646.1|88698.4|88648.4|88692.7|88642.7|39
1650335810000|2022-04-19 02:36:50|88696.3|88646.3|88695.8|88645.8|88699.7|88649.7|88695.3|88645.3|59
1650335820000|2022-04-19 02:37:00|88697|88647|88694.9|88644.9|88697.9|88647.9|88694.3|88644.3|46
1650335830000|2022-04-19 02:37:10|88696.5|88646.5|88695.7|88645.7|88699.1|88649.1|88694.6|88644.6|45
1650335840000|2022-04-19 02:37:20|88696|88646|88695.8|88645.8|88696.9|88646.9|88694.3|88644.3|44
1650335850000|2022-04-19 02:37:30|88695.9|88645.9|88693.5|88643.5|88698.3|88648.3|88692|88642|43
1650335860000|2022-04-19 02:37:40|88693.7|88643.7|88693.2|88643.2|88696.3|88646.3|88692.2|88642.2|54
1650335870000|2022-04-19 02:37:50|88693.3|88643.3|88694.1|88644.1|88696.2|88646.2|88692.3|88642.3|48
1650335880000|2022-04-19 02:38:00|88694.7|88644.7|88690.7|88640.7|88695.2|88645.2|88688.7|88638.7|55
1650335890000|2022-04-19 02:38:10|88690.6|88640.6|88686.7|88636.7|88690.6|88640.6|88681.5|88631.5|55
1650335900000|2022-04-19 02:38:20|88686.8|88636.8|88685.7|88635.7|88689.3|88639.3|88685.6|88635.6|62
1650335910000|2022-04-19 02:38:30|88686.1|88636.1|88693.1|88643.1|88693.1|88643.1|88685.3|88635.3|61
1650335920000|2022-04-19 02:38:40|88693|88643|88693.9|88643.9|88709.5|88659.5|88691.7|88641.7|70
1650335930000|2022-04-19 02:38:50|88694.3|88644.3|88695.2|88645.2|88698|88648|88693.2|88643.2|57
1650335940000|2022-04-19 02:39:00|88695.5|88645.5|88700.2|88650.2|88700.3|88650.3|88694.4|88644.4|62
1650335950000|2022-04-19 02:39:10|88700.4|88650.4|88697|88647|88702.7|88652.7|88695.2|88645.2|60
1650335960000|2022-04-19 02:39:20|88696.3|88646.3|88694.9|88644.9|88698.7|88648.7|88693|88643|56
1650335970000|2022-04-19 02:39:30|88695.8|88645.8|88693.8|88643.8|88695.8|88645.8|88692.3|88642.3|46
1650335980000|2022-04-19 02:39:40|88693.9|88643.9|88673.1|88623.1|88695.7|88645.7|88673|88623|48
1650335990000|2022-04-19 02:39:50|88675.9|88625.9|88667.5|88617.5|88675.9|88625.9|88649.7|88599.7|70
1650336000000|2022-04-19 02:40:00|88667.8|88617.8|88668.1|88618.1|88672.5|88622.5|88662.3|88612.3|56
1650336010000|2022-04-19 02:40:10|88668.4|88618.4|88675.9|88625.9|88678|88628|88668.4|88618.4|48
1650336020000|2022-04-19 02:40:20|88673.8|88623.8|88676.3|88626.3|88678.5|88628.5|88673.8|88623.8|37
1650336030000|2022-04-19 02:40:30|88676.6|88626.6|88673.7|88623.7|88676.7|88626.7|88672.7|88622.7|41
1650336040000|2022-04-19 02:40:40|88674.1|88624.1|88677.2|88627.2|88678.6|88628.6|88672.9|88622.9|37
1650336050000|2022-04-19 02:40:50|88676.8|88626.8|88673.4|88623.4|88677.4|88627.4|88671.8|88621.8|58
1650336060000|2022-04-19 02:41:00|88675|88625|88676.4|88626.4|88677.7|88627.7|88675|88625|47
1650336070000|2022-04-19 02:41:10|88676.3|88626.3|88676.7|88626.7|88677.3|88627.3|88675.1|88625.1|28
1650336080000|2022-04-19 02:41:20|88676.4|88626.4|88676|88626|88676.5|88626.5|88674.8|88624.8|18
1650336090000|2022-04-19 02:41:30|88675.6|88625.6|88673.6|88623.6|88675.9|88625.9|88671.8|88621.8|25
1650336100000|2022-04-19 02:41:40|88673.8|88623.8|88675.3|88625.3|88676.4|88626.4|88673.4|88623.4|19
1650336110000|2022-04-19 02:41:50|88675.2|88625.2|88674.5|88624.5|88676.7|88626.7|88673.9|88623.9|37
1650336120000|2022-04-19 02:42:00|88674.8|88624.8|88674.7|88624.7|88675.2|88625.2|88672.8|88622.8|42
1650336130000|2022-04-19 02:42:10|88674.8|88624.8|88675.2|88625.2|88676.2|88626.2|88673.9|88623.9|40
1650336140000|2022-04-19 02:42:20|88675.4|88625.4|88677.5|88627.5|88683.9|88633.9|88675.1|88625.1|55
1650336150000|2022-04-19 02:42:30|88677.4|88627.4|88677|88627|88679.5|88629.5|88675.4|88625.4|36
1650336160000|2022-04-19 02:42:40|88677.5|88627.5|88676|88626|88678.8|88628.8|88676|88626|27
1650336170000|2022-04-19 02:42:50|88675.9|88625.9|88676.8|88626.8|88677.8|88627.8|88675.9|88625.9|24
1650336180000|2022-04-19 02:43:00|88677.6|88627.6|88674.7|88624.7|88679.1|88629.1|88674.6|88624.6|44
1650336190000|2022-04-19 02:43:10|88674.8|88624.8|88677.2|88627.2|88677.9|88627.9|88673.9|88623.9|36
1650336200000|2022-04-19 02:43:20|88676.9|88626.9|88675.6|88625.6|88678.2|88628.2|88675.5|88625.5|35
1650336210000|2022-04-19 02:43:30|88675.7|88625.7|88677.3|88627.3|88677.3|88627.3|88675.7|88625.7|25
1650336220000|2022-04-19 02:43:40|88677.4|88627.4|88673|88623|88677.4|88627.4|88670.7|88620.7|30
1650336230000|2022-04-19 02:43:50|88672.9|88622.9|88673.5|88623.5|88674.6|88624.6|88672.2|88622.2|42
1650336240000|2022-04-19 02:44:00|88673.4|88623.4|88682.2|88632.2|88682.9|88632.9|88673.2|88623.2|35
1650336250000|2022-04-19 02:44:10|88680.7|88630.7|88683.6|88633.6|88684.9|88634.9|88679.7|88629.7|34
1650336260000|2022-04-19 02:44:20|88683.8|88633.8|88682.7|88632.7|88683.8|88633.8|88681.5|88631.5|26
1650336270000|2022-04-19 02:44:30|88682.6|88632.6|88682|88632|88684.2|88634.2|88681.5|88631.5|26
1650336280000|2022-04-19 02:44:40|88681.9|88631.9|88680.4|88630.4|88684.4|88634.4|88680.4|88630.4|41
1650336290000|2022-04-19 02:44:50|88680.7|88630.7|88680.3|88630.3|88681.5|88631.5|88677.3|88627.3|42
1650336300000|2022-04-19 02:45:00|88680.6|88630.6|88670.3|88620.3|88680.8|88630.8|88664.8|88614.8|51
1650336310000|2022-04-19 02:45:10|88670.2|88620.2|88671.6|88621.6|88672.2|88622.2|88668.5|88618.5|24
1650336320000|2022-04-19 02:45:20|88671.5|88621.5|88671.6|88621.6|88672.3|88622.3|88669.3|88619.3|36
1650336330000|2022-04-19 02:45:30|88672|88622|88674.8|88624.8|88675.5|88625.5|88672|88622|43
1650336340000|2022-04-19 02:45:40|88675.4|88625.4|88673.2|88623.2|88675.4|88625.4|88671.7|88621.7|54
1650336350000|2022-04-19 02:45:50|88672.5|88622.5|88676|88626|88676.6|88626.6|88672|88622|53
1650336360000|2022-04-19 02:46:00|88675.8|88625.8|88672.9|88622.9|88677.3|88627.3|88664.8|88614.8|62
1650336370000|2022-04-19 02:46:10|88673|88623|88677.4|88627.4|88677.4|88627.4|88672.6|88622.6|49
1650336380000|2022-04-19 02:46:20|88677.9|88627.9|88679.6|88629.6|88680.7|88630.7|88677.1|88627.1|45
1650336390000|2022-04-19 02:46:30|88679.4|88629.4|88668.4|88618.4|88682.5|88632.5|88667.6|88617.6|49
1650336400000|2022-04-19 02:46:40|88669.8|88619.8|88671.2|88621.2|88671.2|88621.2|88669.5|88619.5|32
1650336410000|2022-04-19 02:46:50|88670.7|88620.7|88673.8|88623.8|88674|88624|88670.7|88620.7|40
1650336420000|2022-04-19 02:47:00|88673.7|88623.7|88671.8|88621.8|88674|88624|88671.5|88621.5|39
1650336430000|2022-04-19 02:47:10|88672|88622|88671.7|88621.7|88674.8|88624.8|88670.2|88620.2|44
1650336440000|2022-04-19 02:47:20|88671.8|88621.8|88670.8|88620.8|88672|88622|88670.3|88620.3|36
1650336450000|2022-04-19 02:47:30|88669.4|88619.4|88669.9|88619.9|88671.9|88621.9|88668.4|88618.4|41
1650336460000|2022-04-19 02:47:40|88670.1|88620.1|88670.4|88620.4|88672.4|88622.4|88670.1|88620.1|39
1650336470000|2022-04-19 02:47:50|88670|88620|88673.5|88623.5|88677.5|88627.5|88669.3|88619.3|41
1650336480000|2022-04-19 02:48:00|88672.6|88622.6|88679.1|88629.1|88679.4|88629.4|88672.6|88622.6|65
1650336490000|2022-04-19 02:48:10|88678.5|88628.5|88679.5|88629.5|88679.7|88629.7|88678.3|88628.3|50
1650336500000|2022-04-19 02:48:20|88679.6|88629.6|88680.4|88630.4|88681.7|88631.7|88676.6|88626.6|57
1650336510000|2022-04-19 02:48:30|88679.2|88629.2|88675.8|88625.8|88681.1|88631.1|88675.4|88625.4|55
1650336520000|2022-04-19 02:48:40|88676|88626|88676.4|88626.4|88677.3|88627.3|88676|88626|30
1650336530000|2022-04-19 02:48:50|88676.7|88626.7|88677.2|88627.2|88679.1|88629.1|88675.4|88625.4|42
1650336540000|2022-04-19 02:49:00|88676.5|88626.5|88678.5|88628.5|88680.3|88630.3|88676.5|88626.5|41
1650336550000|2022-04-19 02:49:10|88678.2|88628.2|88683.4|88633.4|88684.8|88634.8|88678|88628|38
1650336560000|2022-04-19 02:49:20|88684.2|88634.2|88680.6|88630.6|88684.9|88634.9|88680.6|88630.6|35
1650336570000|2022-04-19 02:49:30|88680.9|88630.9|88681.3|88631.3|88681.5|88631.5|88678.4|88628.4|60
1650336580000|2022-04-19 02:49:40|88681.2|88631.2|88681.6|88631.6|88681.8|88631.8|88680|88630|57
1650336590000|2022-04-19 02:49:50|88681.7|88631.7|88678.4|88628.4|88682.2|88632.2|88678.1|88628.1|61
1650336600000|2022-04-19 02:50:00|88678.8|88628.8|88678.6|88628.6|88680.8|88630.8|88677.9|88627.9|59
1650336610000|2022-04-19 02:50:10|88679.6|88629.6|88675.2|88625.2|88681|88631|88668.8|88618.8|72
1650336620000|2022-04-19 02:50:20|88674.5|88624.5|88680.7|88630.7|88680.7|88630.7|88674.5|88624.5|52
1650336630000|2022-04-19 02:50:30|88679.4|88629.4|88671.7|88621.7|88679.4|88629.4|88670.8|88620.8|61
1650336640000|2022-04-19 02:50:40|88671.2|88621.2|88671.7|88621.7|88673.2|88623.2|88670.7|88620.7|62
1650336650000|2022-04-19 02:50:50|88671.5|88621.5|88671.9|88621.9|88672|88622|88667.2|88617.2|65
1650336660000|2022-04-19 02:51:00|88671.7|88621.7|88672.5|88622.5|88674.7|88624.7|88670.4|88620.4|49
1650336670000|2022-04-19 02:51:10|88673.1|88623.1|88672|88622|88674.9|88624.9|88670.9|88620.9|39
1650336680000|2022-04-19 02:51:20|88672.2|88622.2|88671.9|88621.9|88675.2|88625.2|88668.6|88618.6|67
1650336690000|2022-04-19 02:51:30|88672|88622|88671.9|88621.9|88673.6|88623.6|88670.7|88620.7|53
1650336700000|2022-04-19 02:51:40|88672.2|88622.2|88673.8|88623.8|88674.9|88624.9|88671.5|88621.5|54
1650336710000|2022-04-19 02:51:50|88673.9|88623.9|88672|88622|88674.3|88624.3|88669.9|88619.9|57
1650336720000|2022-04-19 02:52:00|88672.7|88622.7|88674.9|88624.9|88675.1|88625.1|88671.4|88621.4|58
1650336730000|2022-04-19 02:52:10|88674.7|88624.7|88667.5|88617.5|88674.7|88624.7|88665|88615|61
1650336740000|2022-04-19 02:52:20|88666.5|88616.5|88667.2|88617.2|88668|88618|88665.2|88615.2|66
1650336750000|2022-04-19 02:52:30|88666.6|88616.6|88665.7|88615.7|88668.9|88618.9|88665.6|88615.6|59
1650336760000|2022-04-19 02:52:40|88666|88616|88665.1|88615.1|88666.8|88616.8|88664.4|88614.4|61
1650336770000|2022-04-19 02:52:50|88666.1|88616.1|88666.8|88616.8|88667.6|88617.6|88663.7|88613.7|61
1650336780000|2022-04-19 02:53:00|88667.3|88617.3|88659.8|88609.8|88667.3|88617.3|88655.1|88605.1|69
1650336790000|2022-04-19 02:53:10|88659.6|88609.6|88659.2|88609.2|88661.4|88611.4|88654.7|88604.7|69
1650336800000|2022-04-19 02:53:20|88659.4|88609.4|88656|88606|88660.5|88610.5|88655.6|88605.6|61
1650336810000|2022-04-19 02:53:30|88655.8|88605.8|88665.2|88615.2|88667.2|88617.2|88654.8|88604.8|62
1650336820000|2022-04-19 02:53:40|88664.7|88614.7|88665.7|88615.7|88668.1|88618.1|88663.3|88613.3|52
1650336830000|2022-04-19 02:53:50|88666.1|88616.1|88662.7|88612.7|88667.1|88617.1|88662.1|88612.1|47
1650336840000|2022-04-19 02:54:00|88663.5|88613.5|88665.8|88615.8|88666.4|88616.4|88663.2|88613.2|60
1650336850000|2022-04-19 02:54:10|88664.6|88614.6|88665.3|88615.3|88668.6|88618.6|88662.2|88612.2|54
1650336860000|2022-04-19 02:54:20|88662.8|88612.8|88650.4|88600.4|88662.8|88612.8|88645.4|88595.4|64
1650336870000|2022-04-19 02:54:30|88649.5|88599.5|88652|88602|88652|88602|88648.9|88598.9|47
1650336880000|2022-04-19 02:54:40|88651.7|88601.7|88653.3|88603.3|88653.8|88603.8|88650.4|88600.4|43
1650336890000|2022-04-19 02:54:50|88653.4|88603.4|88650.1|88600.1|88653.8|88603.8|88648.7|88598.7|37
1650336900000|2022-04-19 02:55:00|88651.1|88601.1|88657|88607|88657.2|88607.2|88650.4|88600.4|52
1650336910000|2022-04-19 02:55:10|88657.4|88607.4|88659.3|88609.3|88659.4|88609.4|88655.1|88605.1|56
1650336920000|2022-04-19 02:55:20|88659.2|88609.2|88657.8|88607.8|88660.3|88610.3|88657|88607|43
1650336930000|2022-04-19 02:55:30|88658.7|88608.7|88658|88608|88659|88609|88657.1|88607.1|36
1650336940000|2022-04-19 02:55:40|88657.6|88607.6|88657.5|88607.5|88659.1|88609.1|88656.5|88606.5|48
1650336950000|2022-04-19 02:55:50|88657.7|88607.7|88648.6|88598.6|88657.7|88607.7|88640.5|88590.5|58
1650336960000|2022-04-19 02:56:00|88648.8|88598.8|88650.7|88600.7|88652.4|88602.4|88647.8|88597.8|54
1650336970000|2022-04-19 02:56:10|88650.9|88600.9|88656.9|88606.9|88658.3|88608.3|88649.4|88599.4|49
1650336980000|2022-04-19 02:56:20|88657.5|88607.5|88665.5|88615.5|88665.6|88615.6|88657.5|88607.5|58
1650336990000|2022-04-19 02:56:30|88665.6|88615.6|88665.5|88615.5|88667.7|88617.7|88663.4|88613.4|41
1650337000000|2022-04-19 02:56:40|88665.7|88615.7|88667.1|88617.1|88667.2|88617.2|88663.2|88613.2|48
1650337010000|2022-04-19 02:56:50|88666.8|88616.8|88667.5|88617.5|88670.4|88620.4|88665.2|88615.2|52
1650337020000|2022-04-19 02:57:00|88667.6|88617.6|88671.5|88621.5|88673.5|88623.5|88667.3|88617.3|71
1650337030000|2022-04-19 02:57:10|88670.9|88620.9|88671.6|88621.6|88671.7|88621.7|88668.3|88618.3|61
1650337040000|2022-04-19 02:57:20|88671.5|88621.5|88670.7|88620.7|88673.3|88623.3|88669.8|88619.8|49
1650337050000|2022-04-19 02:57:30|88670.8|88620.8|88672|88622|88672.8|88622.8|88669.8|88619.8|50
1650337060000|2022-04-19 02:57:40|88671.5|88621.5|88670.9|88620.9|88692.5|88642.5|88670.9|88620.9|49
1650337070000|2022-04-19 02:57:50|88669.8|88619.8|88672.4|88622.4|88673.4|88623.4|88669.5|88619.5|40
1650337080000|2022-04-19 02:58:00|88672.2|88622.2|88675.6|88625.6|88676.6|88626.6|88671.9|88621.9|43
1650337090000|2022-04-19 02:58:10|88675.2|88625.2|88675.9|88625.9|88677|88627|88674.5|88624.5|48
1650337100000|2022-04-19 02:58:20|88676.1|88626.1|88677.1|88627.1|88678.1|88628.1|88674.7|88624.7|32
1650337110000|2022-04-19 02:58:30|88677.3|88627.3|88676.6|88626.6|88677.3|88627.3|88674.6|88624.6|49
1650337120000|2022-04-19 02:58:40|88676.8|88626.8|88676.9|88626.9|88678.6|88628.6|88675.8|88625.8|31
1650337130000|2022-04-19 02:58:50|88678.9|88628.9|88677.2|88627.2|88679.3|88629.3|88677.2|88627.2|50
1650337140000|2022-04-19 02:59:00|88677.7|88627.7|88675|88625|88680.1|88630.1|88674|88624|45
1650337150000|2022-04-19 02:59:10|88674.7|88624.7|88676.1|88626.1|88678|88628|88674|88624|39
1650337160000|2022-04-19 02:59:20|88675.8|88625.8|88676.3|88626.3|88677.7|88627.7|88674.4|88624.4|33
1650337170000|2022-04-19 02:59:30|88677.3|88627.3|88677.5|88627.5|88678.6|88628.6|88674.2|88624.2|51
1650337180000|2022-04-19 02:59:40|88677.8|88627.8|88676.6|88626.6|88678.5|88628.5|88671.3|88621.3|52
1650337190000|2022-04-19 02:59:50|88675.9|88625.9|88669.2|88619.2|88677.7|88627.7|88663.4|88613.4|65
1650337200000|2022-04-19 03:00:00|88668.9|88618.9|88672.1|88622.1|88673|88623|88668.3|88618.3|61
1650337210000|2022-04-19 03:00:10|88672.2|88622.2|88668.2|88618.2|88673.6|88623.6|88667.4|88617.4|63
1650337220000|2022-04-19 03:00:20|88668.4|88618.4|88664.8|88614.8|88668.4|88618.4|88659.2|88609.2|69
1650337230000|2022-04-19 03:00:30|88664.1|88614.1|88669.6|88619.6|88672.5|88622.5|88662.6|88612.6|54
1650337240000|2022-04-19 03:00:40|88670|88620|88676.6|88626.6|88677.2|88627.2|88670|88620|58
1650337250000|2022-04-19 03:00:50|88676.7|88626.7|88666.7|88616.7|88679.7|88629.7|88666.7|88616.7|55
1650337260000|2022-04-19 03:01:00|88667.7|88617.7|88670.9|88620.9|88673.1|88623.1|88666.4|88616.4|56
1650337270000|2022-04-19 03:01:10|88672.1|88622.1|88671.9|88621.9|88674.8|88624.8|88671.2|88621.2|41
1650337280000|2022-04-19 03:01:20|88672.2|88622.2|88668.8|88618.8|88672.6|88622.6|88668|88618|40
1650337290000|2022-04-19 03:01:30|88669.7|88619.7|88670.1|88620.1|88672.5|88622.5|88669.3|88619.3|38
1650337300000|2022-04-19 03:01:40|88670.8|88620.8|88660.9|88610.9|88671.2|88621.2|88660.9|88610.9|47
1650337310000|2022-04-19 03:01:50|88663.4|88613.4|88669.3|88619.3|88672.4|88622.4|88662.7|88612.7|42
1650337320000|2022-04-19 03:02:00|88668.7|88618.7|88665.2|88615.2|88671.5|88621.5|88663.5|88613.5|50
1650337330000|2022-04-19 03:02:10|88665.8|88615.8|88660.8|88610.8|88665.8|88615.8|88659.4|88609.4|57
1650337340000|2022-04-19 03:02:20|88660.2|88610.2|88652.8|88602.8|88662.7|88612.7|88649.6|88599.6|67
1650337350000|2022-04-19 03:02:30|88653.4|88603.4|88648.8|88598.8|88654|88604|88647.3|88597.3|63
1650337360000|2022-04-19 03:02:40|88648.7|88598.7|88651|88601|88651|88601|88645.8|88595.8|57
1650337370000|2022-04-19 03:02:50|88650.8|88600.8|88648.6|88598.6|88651.2|88601.2|88647.4|88597.4|60
1650337380000|2022-04-19 03:03:00|88648.5|88598.5|88647.6|88597.6|88650.7|88600.7|88645.8|88595.8|62
1650337390000|2022-04-19 03:03:10|88647.5|88597.5|88648.8|88598.8|88648.8|88598.8|88646.5|88596.5|57
1650337400000|2022-04-19 03:03:20|88648.6|88598.6|88650.1|88600.1|88654.4|88604.4|88646.5|88596.5|60
1650337410000|2022-04-19 03:03:30|88650.4|88600.4|88651.5|88601.5|88652.7|88602.7|88649.9|88599.9|55
1650337420000|2022-04-19 03:03:40|88651.3|88601.3|88641.3|88591.3|88651.4|88601.4|88638.1|88588.1|69
1650337430000|2022-04-19 03:03:50|88644.3|88594.3|88644.6|88594.6|88645.3|88595.3|88640.8|88590.8|58
1650337440000|2022-04-19 03:04:00|88643.2|88593.2|88636.5|88586.5|88645.1|88595.1|88635.1|88585.1|62
1650337450000|2022-04-19 03:04:10|88639.7|88589.7|88638.5|88588.5|88639.8|88589.8|88633.9|88583.9|66
1650337460000|2022-04-19 03:04:20|88638.4|88588.4|88638.8|88588.8|88639.3|88589.3|88636.6|88586.6|59
1650337470000|2022-04-19 03:04:30|88638.7|88588.7|88641.4|88591.4|88642.3|88592.3|88637.2|88587.2|54
1650337480000|2022-04-19 03:04:40|88641.8|88591.8|88643.2|88593.2|88645.5|88595.5|88639.7|88589.7|63
1650337490000|2022-04-19 03:04:50|88643|88593|88649.4|88599.4|88649.5|88599.5|88643|88593|39
1650337500000|2022-04-19 03:05:00|88649.2|88599.2|88656.1|88606.1|88656.1|88606.1|88646|88596|52
1650337510000|2022-04-19 03:05:10|88653.7|88603.7|88654.5|88604.5|88654.6|88604.6|88646.2|88596.2|55
1650337520000|2022-04-19 03:05:20|88654|88604|88651|88601|88654.5|88604.5|88650.4|88600.4|42
1650337530000|2022-04-19 03:05:30|88651.3|88601.3|88647.2|88597.2|88651.3|88601.3|88644.3|88594.3|44
1650337540000|2022-04-19 03:05:40|88647.4|88597.4|88647.3|88597.3|88649|88599|88643.7|88593.7|67
1650337550000|2022-04-19 03:05:50|88648|88598|88649.9|88599.9|88650.4|88600.4|88646.5|88596.5|69
1650337560000|2022-04-19 03:06:00|88650.4|88600.4|88649.3|88599.3|88653.7|88603.7|88648.5|88598.5|67
1650337570000|2022-04-19 03:06:10|88650.4|88600.4|88650.7|88600.7|88654.2|88604.2|88650.2|88600.2|67
1650337580000|2022-04-19 03:06:20|88650|88600|88653|88603|88654.9|88604.9|88649.5|88599.5|52
1650337590000|2022-04-19 03:06:30|88652.6|88602.6|88653.4|88603.4|88655.2|88605.2|88651.7|88601.7|58
1650337600000|2022-04-19 03:06:40|88653.6|88603.6|88654.5|88604.5|88655.4|88605.4|88652.5|88602.5|58
1650337610000|2022-04-19 03:06:50|88655.2|88605.2|88654.3|88604.3|88655.9|88605.9|88653.2|88603.2|55
1650337620000|2022-04-19 03:07:00|88654.1|88604.1|88654.8|88604.8|88658.3|88608.3|88653.5|88603.5|53
1650337630000|2022-04-19 03:07:10|88653.8|88603.8|88662.9|88612.9|88666.9|88616.9|88653.8|88603.8|61
1650337640000|2022-04-19 03:07:20|88663|88613|88667|88617|88667|88617|88663|88613|58
1650337650000|2022-04-19 03:07:30|88665.9|88615.9|88667.1|88617.1|88668.5|88618.5|88662.4|88612.4|65
1650337660000|2022-04-19 03:07:40|88666.8|88616.8|88663.1|88613.1|88669.5|88619.5|88662|88612|43
1650337670000|2022-04-19 03:07:50|88663.3|88613.3|88663.4|88613.4|88663.9|88613.9|88662.3|88612.3|35
1650337680000|2022-04-19 03:08:00|88663.6|88613.6|88663.4|88613.4|88664.5|88614.5|88661.2|88611.2|38
1650337690000|2022-04-19 03:08:10|88665.2|88615.2|88668.1|88618.1|88668.6|88618.6|88664.9|88614.9|45
1650337700000|2022-04-19 03:08:20|88668|88618|88667.7|88617.7|88668.3|88618.3|88666.1|88616.1|41
1650337710000|2022-04-19 03:08:30|88668|88618|88665.9|88615.9|88668.1|88618.1|88665.9|88615.9|40
1650337720000|2022-04-19 03:08:40|88666.2|88616.2|88664.2|88614.2|88669|88619|88662.6|88612.6|44
1650337730000|2022-04-19 03:08:50|88664.7|88614.7|88662|88612|88665.7|88615.7|88661.8|88611.8|46
1650337740000|2022-04-19 03:09:00|88662.2|88612.2|88663.4|88613.4|88665.3|88615.3|88662.2|88612.2|51
1650337750000|2022-04-19 03:09:10|88663.3|88613.3|88662.1|88612.1|88664.8|88614.8|88661.7|88611.7|42
1650337760000|2022-04-19 03:09:20|88663.1|88613.1|88662.5|88612.5|88666.1|88616.1|88662.1|88612.1|54
1650337770000|2022-04-19 03:09:30|88662.8|88612.8|88660.7|88610.7|88666.2|88616.2|88660.5|88610.5|58
1650337780000|2022-04-19 03:09:40|88661.3|88611.3|88660.3|88610.3|88661.8|88611.8|88659.6|88609.6|57
1650337790000|2022-04-19 03:09:50|88660.7|88610.7|88662.7|88612.7|88663.7|88613.7|88659.5|88609.5|40
1650337800000|2022-04-19 03:10:00|88662.6|88612.6|88665|88615|88666.2|88616.2|88662.4|88612.4|45
1650337810000|2022-04-19 03:10:10|88665.2|88615.2|88664.8|88614.8|88666.3|88616.3|88661.9|88611.9|41
1650337820000|2022-04-19 03:10:20|88666|88616|88658.7|88608.7|88666|88616|88657|88607|61
1650337830000|2022-04-19 03:10:30|88659.1|88609.1|88654.4|88604.4|88660|88610|88654.4|88604.4|70
1650337840000|2022-04-19 03:10:40|88652.4|88602.4|88654.2|88604.2|88655.4|88605.4|88651.5|88601.5|45
1650337850000|2022-04-19 03:10:50|88654.7|88604.7|88658.2|88608.2|88659|88609|88654|88604|46
1650337860000|2022-04-19 03:11:00|88658.9|88608.9|88659.2|88609.2|88660.3|88610.3|88657.6|88607.6|51
1650337870000|2022-04-19 03:11:10|88659.5|88609.5|88659.2|88609.2|88660.7|88610.7|88658.1|88608.1|51
1650337880000|2022-04-19 03:11:20|88660|88610|88657.4|88607.4|88660.7|88610.7|88655.3|88605.3|61
1650337890000|2022-04-19 03:11:30|88657.5|88607.5|88659|88609|88659.8|88609.8|88656.7|88606.7|59
1650337900000|2022-04-19 03:11:40|88659.1|88609.1|88658.6|88608.6|88659.8|88609.8|88657.6|88607.6|55
1650337910000|2022-04-19 03:11:50|88658.8|88608.8|88660.1|88610.1|88661|88611|88656.9|88606.9|47
1650337920000|2022-04-19 03:12:00|88660.4|88610.4|88663.7|88613.7|88665.4|88615.4|88656.4|88606.4|64
1650337930000|2022-04-19 03:12:10|88663.8|88613.8|88660.7|88610.7|88665.2|88615.2|88660.7|88610.7|46
1650337940000|2022-04-19 03:12:20|88661.2|88611.2|88663.6|88613.6|88664.2|88614.2|88661.2|88611.2|49
1650337950000|2022-04-19 03:12:30|88662.4|88612.4|88666.6|88616.6|88668.6|88618.6|88662.4|88612.4|47
1650337960000|2022-04-19 03:12:40|88666|88616|88666.7|88616.7|88667.7|88617.7|88665|88615|44
1650337970000|2022-04-19 03:12:50|88666.9|88616.9|88667.5|88617.5|88670.3|88620.3|88666.2|88616.2|52
1650337980000|2022-04-19 03:13:00|88668.7|88618.7|88666.2|88616.2|88670.9|88620.9|88664.6|88614.6|60
1650337990000|2022-04-19 03:13:10|88665.7|88615.7|88671|88621|88672.7|88622.7|88664.7|88614.7|65
1650338000000|2022-04-19 03:13:20|88671.2|88621.2|88673.2|88623.2|88675.7|88625.7|88671|88621|54
1650338010000|2022-04-19 03:13:30|88673|88623|88670.5|88620.5|88673|88623|88670|88620|44
1650338020000|2022-04-19 03:13:40|88670.6|88620.6|88669.8|88619.8|88670.6|88620.6|88667.4|88617.4|53
1650338030000|2022-04-19 03:13:50|88669.7|88619.7|88670.7|88620.7|88674.6|88624.6|88669|88619|52
1650338040000|2022-04-19 03:14:00|88668.6|88618.6|88670.2|88620.2|88673.1|88623.1|88668.4|88618.4|56
1650338050000|2022-04-19 03:14:10|88670.5|88620.5|88672.1|88622.1|88673.1|88623.1|88670.3|88620.3|52
1650338060000|2022-04-19 03:14:20|88672.6|88622.6|88675|88625|88678.8|88628.8|88671.2|88621.2|62
1650338070000|2022-04-19 03:14:30|88676.1|88626.1|88677.5|88627.5|88679.1|88629.1|88675.1|88625.1|62
1650338080000|2022-04-19 03:14:40|88678.9|88628.9|88671.4|88621.4|88679.8|88629.8|88669.7|88619.7|47
1650338090000|2022-04-19 03:14:50|88672.3|88622.3|88676.7|88626.7|88677.5|88627.5|88672.3|88622.3|68
1650338100000|2022-04-19 03:15:00|88677|88627|88678.3|88628.3|88680.1|88630.1|88675.1|88625.1|62
1650338110000|2022-04-19 03:15:10|88678.7|88628.7|88680.3|88630.3|88681.3|88631.3|88677.1|88627.1|46
1650338120000|2022-04-19 03:15:20|88680.7|88630.7|88672.2|88622.2|88681.9|88631.9|88667.9|88617.9|69
1650338130000|2022-04-19 03:15:30|88673.1|88623.1|88672.2|88622.2|88674.3|88624.3|88670.9|88620.9|66
1650338140000|2022-04-19 03:15:40|88674.6|88624.6|88669.9|88619.9|88674.9|88624.9|88669.3|88619.3|62
1650338150000|2022-04-19 03:15:50|88669.8|88619.8|88676.6|88626.6|88676.9|88626.9|88669.3|88619.3|70
1650338160000|2022-04-19 03:16:00|88676.3|88626.3|88668.4|88618.4|88678.7|88628.7|88668.4|88618.4|65
1650338170000|2022-04-19 03:16:10|88669.2|88619.2|88669.3|88619.3|88671|88621|88668.4|88618.4|64
1650338180000|2022-04-19 03:16:20|88669.4|88619.4|88668.8|88618.8|88672.5|88622.5|88667.4|88617.4|53
1650338190000|2022-04-19 03:16:30|88668.9|88618.9|88672.3|88622.3|88672.9|88622.9|88668.7|88618.7|63
1650338200000|2022-04-19 03:16:40|88672.1|88622.1|88672.7|88622.7|88675.1|88625.1|88671.8|88621.8|49
1650338210000|2022-04-19 03:16:50|88672.9|88622.9|88667|88617|88673.7|88623.7|88664.5|88614.5|40
1650338220000|2022-04-19 03:17:00|88667.5|88617.5|88660|88610|88667.7|88617.7|88658.7|88608.7|50
1650338230000|2022-04-19 03:17:10|88660.3|88610.3|88662.9|88612.9|88663.9|88613.9|88660|88610|50
1650338240000|2022-04-19 03:17:20|88662.5|88612.5|88664.6|88614.6|88664.6|88614.6|88662.5|88612.5|32
1650338250000|2022-04-19 03:17:30|88664.3|88614.3|88662.2|88612.2|88665.7|88615.7|88660.9|88610.9|43
1650338260000|2022-04-19 03:17:40|88662.5|88612.5|88662.8|88612.8|88663.7|88613.7|88660|88610|32
1650338270000|2022-04-19 03:17:50|88662.7|88612.7|88661.3|88611.3|88663.1|88613.1|88660.3|88610.3|39
1650338280000|2022-04-19 03:18:00|88660.5|88610.5|88662.2|88612.2|88662.8|88612.8|88660.2|88610.2|48
1650338290000|2022-04-19 03:18:10|88662.1|88612.1|88664.6|88614.6|88665.3|88615.3|88660.9|88610.9|47
1650338300000|2022-04-19 03:18:20|88664.1|88614.1|88664|88614|88664.7|88614.7|88662.6|88612.6|43
1650338310000|2022-04-19 03:18:30|88663.6|88613.6|88662.8|88612.8|88664.3|88614.3|88662.1|88612.1|34
1650338320000|2022-04-19 03:18:40|88663.4|88613.4|88651.7|88601.7|88667.7|88617.7|88651.7|88601.7|51
1650338330000|2022-04-19 03:18:50|88652.3|88602.3|88653.2|88603.2|88656.3|88606.3|88651.5|88601.5|58
1650338340000|2022-04-19 03:19:00|88652.3|88602.3|88655.9|88605.9|88656.7|88606.7|88651.8|88601.8|42
1650338350000|2022-04-19 03:19:10|88655.6|88605.6|88656.6|88606.6|88656.7|88606.7|88653.2|88603.2|56
1650338360000|2022-04-19 03:19:20|88654.2|88604.2|88655.3|88605.3|88658|88608|88654.2|88604.2|69
1650338370000|2022-04-19 03:19:30|88655.7|88605.7|88650.7|88600.7|88657.5|88607.5|88649.6|88599.6|50
1650338380000|2022-04-19 03:19:40|88650.9|88600.9|88643.3|88593.3|88650.9|88600.9|88641.2|88591.2|49
1650338390000|2022-04-19 03:19:50|88644.4|88594.4|88645.4|88595.4|88645.8|88595.8|88643.6|88593.6|39
1650338400000|2022-04-19 03:20:00|88645.5|88595.5|88640.2|88590.2|88645.6|88595.6|88638.8|88588.8|55
1650338410000|2022-04-19 03:20:10|88639|88589|88644.3|88594.3|88645.2|88595.2|88639|88589|40
1650338420000|2022-04-19 03:20:20|88644.2|88594.2|88644.3|88594.3|88645.1|88595.1|88642.7|88592.7|42
1650338430000|2022-04-19 03:20:30|88644.5|88594.5|88642.4|88592.4|88644.8|88594.8|88640.5|88590.5|32
1650338440000|2022-04-19 03:20:40|88642.2|88592.2|88647.3|88597.3|88647.3|88597.3|88642.2|88592.2|50
1650338450000|2022-04-19 03:20:50|88647.2|88597.2|88647.8|88597.8|88648.9|88598.9|88645.5|88595.5|43
1650338460000|2022-04-19 03:21:00|88648|88598|88650.6|88600.6|88650.6|88600.6|88646.4|88596.4|47
1650338470000|2022-04-19 03:21:10|88650.7|88600.7|88646.3|88596.3|88651.3|88601.3|88646.3|88596.3|35
1650338480000|2022-04-19 03:21:20|88646.4|88596.4|88644.4|88594.4|88646.4|88596.4|88643.3|88593.3|35
1650338490000|2022-04-19 03:21:30|88642.3|88592.3|88641.8|88591.8|88642.8|88592.8|88641.2|88591.2|25
1650338500000|2022-04-19 03:21:40|88642.1|88592.1|88639.7|88589.7|88644.2|88594.2|88639|88589|42
1650338510000|2022-04-19 03:21:50|88640.2|88590.2|88639.4|88589.4|88640.3|88590.3|88636.8|88586.8|44
1650338520000|2022-04-19 03:22:00|88639.2|88589.2|88638.3|88588.3|88639.9|88589.9|88636.9|88586.9|44
1650338530000|2022-04-19 03:22:10|88638.6|88588.6|88641.6|88591.6|88641.7|88591.7|88637.9|88587.9|37
1650338540000|2022-04-19 03:22:20|88641.5|88591.5|88641.5|88591.5|88641.7|88591.7|88639.2|88589.2|37
1650338550000|2022-04-19 03:22:30|88640.9|88590.9|88637.5|88587.5|88642.5|88592.5|88635.6|88585.6|43
1650338560000|2022-04-19 03:22:40|88638.4|88588.4|88636.7|88586.7|88639.3|88589.3|88636.2|88586.2|43
1650338570000|2022-04-19 03:22:50|88637.1|88587.1|88635.9|88585.9|88637.1|88587.1|88633.1|88583.1|52
1650338580000|2022-04-19 03:23:00|88636.8|88586.8|88634.9|88584.9|88637.4|88587.4|88633.2|88583.2|49
1650338590000|2022-04-19 03:23:10|88635.3|88585.3|88631.4|88581.4|88635.3|88585.3|88630.9|88580.9|35
1650338600000|2022-04-19 03:23:20|88631.9|88581.9|88635.6|88585.6|88636.1|88586.1|88631|88581|32
1650338610000|2022-04-19 03:23:30|88636.3|88586.3|88636.4|88586.4|88637|88587|88635.6|88585.6|18
1650338620000|2022-04-19 03:23:40|88636.6|88586.6|88638.4|88588.4|88639.7|88589.7|88636.1|88586.1|49
1650338630000|2022-04-19 03:23:50|88639.2|88589.2|88646.7|88596.7|88647.5|88597.5|88638.5|88588.5|52
1650338640000|2022-04-19 03:24:00|88646.8|88596.8|88645.9|88595.9|88652.5|88602.5|88643.6|88593.6|55
1650338650000|2022-04-19 03:24:10|88647|88597|88647.5|88597.5|88650.6|88600.6|88644.9|88594.9|50
1650338660000|2022-04-19 03:24:20|88647.1|88597.1|88647.3|88597.3|88650.8|88600.8|88647|88597|48
1650338670000|2022-04-19 03:24:30|88647.1|88597.1|88645.3|88595.3|88648.5|88598.5|88640.3|88590.3|60
1650338680000|2022-04-19 03:24:40|88645.2|88595.2|88644.7|88594.7|88645.2|88595.2|88642.8|88592.8|52
1650338690000|2022-04-19 03:24:50|88645.7|88595.7|88644|88594|88645.9|88595.9|88642.4|88592.4|46
1650338700000|2022-04-19 03:25:00|88643.8|88593.8|88644.8|88594.8|88645.2|88595.2|88641.2|88591.2|46
1650338710000|2022-04-19 03:25:10|88644.5|88594.5|88645|88595|88646.4|88596.4|88644.1|88594.1|37
1650338720000|2022-04-19 03:25:20|88644.3|88594.3|88639.5|88589.5|88646.1|88596.1|88638.5|88588.5|36
1650338730000|2022-04-19 03:25:30|88639.1|88589.1|88636.6|88586.6|88640.6|88590.6|88635.5|88585.5|59
1650338740000|2022-04-19 03:25:40|88636.7|88586.7|88635.2|88585.2|88637.6|88587.6|88635.2|88585.2|42
1650338750000|2022-04-19 03:25:50|88635.1|88585.1|88634.1|88584.1|88635.4|88585.4|88629|88579|41
1650338760000|2022-04-19 03:26:00|88634|88584|88632.1|88582.1|88635.6|88585.6|88631.9|88581.9|33
1650338770000|2022-04-19 03:26:10|88632.3|88582.3|88633.4|88583.4|88633.5|88583.5|88631.7|88581.7|32
1650338780000|2022-04-19 03:26:20|88633.3|88583.3|88639|88589|88639.5|88589.5|88633.3|88583.3|37
1650338790000|2022-04-19 03:26:30|88639.2|88589.2|88643|88593|88643.5|88593.5|88638|88588|39
1650338800000|2022-04-19 03:26:40|88642.9|88592.9|88644.7|88594.7|88647.6|88597.6|88641.7|88591.7|52
1650338810000|2022-04-19 03:26:50|88643.9|88593.9|88645.3|88595.3|88647.4|88597.4|88641.9|88591.9|50
1650338820000|2022-04-19 03:27:00|88645.4|88595.4|88644.7|88594.7|88647.4|88597.4|88643.9|88593.9|38
1650338830000|2022-04-19 03:27:10|88644.9|88594.9|88642.9|88592.9|88645.5|88595.5|88641.3|88591.3|39
1650338840000|2022-04-19 03:27:20|88643|88593|88642.8|88592.8|88643.3|88593.3|88642.1|88592.1|25
1650338850000|2022-04-19 03:27:30|88642.7|88592.7|88641.9|88591.9|88644.8|88594.8|88641.5|88591.5|23
1650338860000|2022-04-19 03:27:40|88642.1|88592.1|88641.6|88591.6|88643.3|88593.3|88641.5|88591.5|29
1650338870000|2022-04-19 03:27:50|88642.4|88592.4|88638.7|88588.7|88642.4|88592.4|88636.8|88586.8|28
1650338880000|2022-04-19 03:28:00|88638.6|88588.6|88641.8|88591.8|88642.5|88592.5|88635.4|88585.4|39
1650338890000|2022-04-19 03:28:10|88641.6|88591.6|88642.4|88592.4|88643.2|88593.2|88640.2|88590.2|39
1650338900000|2022-04-19 03:28:20|88642.6|88592.6|88645.1|88595.1|88645.3|88595.3|88642|88592|38
1650338910000|2022-04-19 03:28:30|88645.2|88595.2|88645.5|88595.5|88647.8|88597.8|88641.2|88591.2|45
1650338920000|2022-04-19 03:28:40|88646.4|88596.4|88647.2|88597.2|88648.2|88598.2|88644.3|88594.3|53
1650338930000|2022-04-19 03:28:50|88647.3|88597.3|88648.6|88598.6|88650.3|88600.3|88645.5|88595.5|52
1650338940000|2022-04-19 03:29:00|88648|88598|88652.4|88602.4|88654.1|88604.1|88646.7|88596.7|48
1650338950000|2022-04-19 03:29:10|88652.2|88602.2|88649|88599|88652.2|88602.2|88647.6|88597.6|45
1650338960000|2022-04-19 03:29:20|88648.8|88598.8|88650|88600|88650.7|88600.7|88648.4|88598.4|38
1650338970000|2022-04-19 03:29:30|88648.5|88598.5|88647.6|88597.6|88649.6|88599.6|88647|88597|44
1650338980000|2022-04-19 03:29:40|88648.4|88598.4|88650.6|88600.6|88653.8|88603.8|88647.6|88597.6|55
1650338990000|2022-04-19 03:29:50|88650.5|88600.5|88650.6|88600.6|88653|88603|88649.9|88599.9|36
1650339000000|2022-04-19 03:30:00|88651.6|88601.6|88653.9|88603.9|88653.9|88603.9|88649|88599|51
1650339010000|2022-04-19 03:30:10|88653.7|88603.7|88654.2|88604.2|88656.4|88606.4|88651.1|88601.1|54
1650339020000|2022-04-19 03:30:20|88654.9|88604.9|88651.9|88601.9|88654.9|88604.9|88650.8|88600.8|59
1650339030000|2022-04-19 03:30:30|88652.3|88602.3|88650.3|88600.3|88652.3|88602.3|88646.1|88596.1|56
1650339040000|2022-04-19 03:30:40|88649.9|88599.9|88646.8|88596.8|88651.2|88601.2|88645.8|88595.8|48
1650339050000|2022-04-19 03:30:50|88646.9|88596.9|88644.9|88594.9|88647.1|88597.1|88644.5|88594.5|50
1650339060000|2022-04-19 03:31:00|88644.1|88594.1|88643.2|88593.2|88645.1|88595.1|88642.2|88592.2|58
1650339070000|2022-04-19 03:31:10|88643.6|88593.6|88647.6|88597.6|88647.6|88597.6|88643.4|88593.4|37
1650339080000|2022-04-19 03:31:20|88646.3|88596.3|88646.2|88596.2|88647.3|88597.3|88644.6|88594.6|46
1650339090000|2022-04-19 03:31:30|88646.3|88596.3|88647.1|88597.1|88648.1|88598.1|88644.7|88594.7|36
1650339100000|2022-04-19 03:31:40|88647.2|88597.2|88642.7|88592.7|88647.3|88597.3|88641.9|88591.9|44
1650339110000|2022-04-19 03:31:50|88642.2|88592.2|88640.6|88590.6|88643|88593|88640.1|88590.1|48
1650339120000|2022-04-19 03:32:00|88640.5|88590.5|88646.7|88596.7|88647.5|88597.5|88639.5|88589.5|56
1650339130000|2022-04-19 03:32:10|88647.5|88597.5|88648.2|88598.2|88648.5|88598.5|88645.8|88595.8|42
1650339140000|2022-04-19 03:32:20|88646.6|88596.6|88645.8|88595.8|88647.8|88597.8|88645.5|88595.5|38
1650339150000|2022-04-19 03:32:30|88645.7|88595.7|88647.5|88597.5|88650|88600|88645.7|88595.7|37
1650339160000|2022-04-19 03:32:40|88647.8|88597.8|88649.2|88599.2|88651.4|88601.4|88647.5|88597.5|39
1650339170000|2022-04-19 03:32:50|88649.1|88599.1|88646.5|88596.5|88651.4|88601.4|88646.5|88596.5|38
1650339180000|2022-04-19 03:33:00|88647.2|88597.2|88642.9|88592.9|88647.8|88597.8|88642.3|88592.3|45
1650339190000|2022-04-19 03:33:10|88642.8|88592.8|88645.3|88595.3|88645.3|88595.3|88641.9|88591.9|48
1650339200000|2022-04-19 03:33:20|88644.3|88594.3|88642.4|88592.4|88646.1|88596.1|88641.8|88591.8|41
1650339210000|2022-04-19 03:33:30|88642.1|88592.1|88642.7|88592.7|88644.2|88594.2|88641.3|88591.3|36
1650339220000|2022-04-19 03:33:40|88643.7|88593.7|88642.9|88592.9|88643.9|88593.9|88641|88591|32
1650339230000|2022-04-19 03:33:50|88643.5|88593.5|88646.7|88596.7|88647.7|88597.7|88642|88592|44
1650339240000|2022-04-19 03:34:00|88644.8|88594.8|88647.1|88597.1|88647.1|88597.1|88643.8|88593.8|41
1650339250000|2022-04-19 03:34:10|88646.2|88596.2|88644.1|88594.1|88646.7|88596.7|88644|88594|34
1650339260000|2022-04-19 03:34:20|88644|88594|88644.7|88594.7|88649.4|88599.4|88641.4|88591.4|54
1650339270000|2022-04-19 03:34:30|88644.4|88594.4|88646.6|88596.6|88647.4|88597.4|88643.8|88593.8|47
1650339280000|2022-04-19 03:34:40|88648|88598|88651.3|88601.3|88651.7|88601.7|88646.8|88596.8|57
1650339290000|2022-04-19 03:34:50|88651.1|88601.1|88654.1|88604.1|88658|88608|88650.4|88600.4|56
1650339300000|2022-04-19 03:35:00|88655.4|88605.4|88655.6|88605.6|88657.9|88607.9|88652.2|88602.2|57
1650339310000|2022-04-19 03:35:10|88655.7|88605.7|88658.2|88608.2|88659|88609|88654.5|88604.5|27
1650339320000|2022-04-19 03:35:20|88658.9|88608.9|88652.9|88602.9|88658.9|88608.9|88651.6|88601.6|51
1650339330000|2022-04-19 03:35:30|88653|88603|88647.2|88597.2|88653.8|88603.8|88643.3|88593.3|51
1650339340000|2022-04-19 03:35:40|88647.4|88597.4|88647.8|88597.8|88648.4|88598.4|88645.8|88595.8|26
1650339350000|2022-04-19 03:35:50|88647.5|88597.5|88648.3|88598.3|88649.7|88599.7|88645.4|88595.4|45
1650339360000|2022-04-19 03:36:00|88648.2|88598.2|88654.1|88604.1|88655.8|88605.8|88647.5|88597.5|59
1650339370000|2022-04-19 03:36:10|88654.2|88604.2|88653.2|88603.2|88658.6|88608.6|88652|88602|57
1650339380000|2022-04-19 03:36:20|88654.1|88604.1|88658.3|88608.3|88659.5|88609.5|88654.1|88604.1|50
1650339390000|2022-04-19 03:36:30|88658.4|88608.4|88653.3|88603.3|88658.4|88608.4|88644.5|88594.5|62
1650339400000|2022-04-19 03:36:40|88653|88603|88658.1|88608.1|88658.7|88608.7|88652.5|88602.5|46
1650339410000|2022-04-19 03:36:50|88658.7|88608.7|88658.1|88608.1|88658.7|88608.7|88650.1|88600.1|56
1650339420000|2022-04-19 03:37:00|88658.2|88608.2|88658.2|88608.2|88658.8|88608.8|88656.5|88606.5|44
1650339430000|2022-04-19 03:37:10|88657|88607|88651.2|88601.2|88657|88607|88640.4|88590.4|59
1650339440000|2022-04-19 03:37:20|88652.3|88602.3|88654.9|88604.9|88655.4|88605.4|88650.9|88600.9|40
1650339450000|2022-04-19 03:37:30|88655.1|88605.1|88653.5|88603.5|88655.9|88605.9|88651.1|88601.1|30
1650339460000|2022-04-19 03:37:40|88652.7|88602.7|88653.5|88603.5|88654.6|88604.6|88650.8|88600.8|40
1650339470000|2022-04-19 03:37:50|88654.2|88604.2|88654.9|88604.9|88655|88605|88651.4|88601.4|29
1650339480000|2022-04-19 03:38:00|88655.5|88605.5|88650.3|88600.3|88655.5|88605.5|88649.1|88599.1|44
1650339490000|2022-04-19 03:38:10|88650.8|88600.8|88637.3|88587.3|88650.8|88600.8|88635.4|88585.4|56
1650339500000|2022-04-19 03:38:20|88639|88589|88640.8|88590.8|88641.8|88591.8|88638.8|88588.8|47
1650339510000|2022-04-19 03:38:30|88640.3|88590.3|88642.7|88592.7|88642.9|88592.9|88639.9|88589.9|37
1650339520000|2022-04-19 03:38:40|88642.3|88592.3|88639.4|88589.4|88644.7|88594.7|88635.6|88585.6|47
1650339530000|2022-04-19 03:38:50|88638.8|88588.8|88642.1|88592.1|88644.4|88594.4|88638.8|88588.8|46
1650339540000|2022-04-19 03:39:00|88642|88592|88639.7|88589.7|88642.9|88592.9|88636.6|88586.6|50
1650339550000|2022-04-19 03:39:10|88640.6|88590.6|88637.4|88587.4|88640.6|88590.6|88634.2|88584.2|50
1650339560000|2022-04-19 03:39:20|88637.3|88587.3|88637|88587|88637.6|88587.6|88634.5|88584.5|40
1650339570000|2022-04-19 03:39:30|88634.8|88584.8|88635.1|88585.1|88636.9|88586.9|88634.1|88584.1|42
1650339580000|2022-04-19 03:39:40|88634.9|88584.9|88636.6|88586.6|88636.7|88586.7|88633.9|88583.9|37
1650339590000|2022-04-19 03:39:50|88636.8|88586.8|88635.7|88585.7|88637.2|88587.2|88634.7|88584.7|42
1650339600000|2022-04-19 03:40:00|88635.6|88585.6|88628.6|88578.6|88635.9|88585.9|88627|88577|57
1650339610000|2022-04-19 03:40:10|88628.9|88578.9|88635.7|88585.7|88635.8|88585.8|88625.2|88575.2|45
1650339620000|2022-04-19 03:40:20|88635|88585|88632.2|88582.2|88636|88586|88632.2|88582.2|30
1650339630000|2022-04-19 03:40:30|88632.1|88582.1|88632.7|88582.7|88632.7|88582.7|88631.3|88581.3|27
1650339640000|2022-04-19 03:40:40|88632.6|88582.6|88627.8|88577.8|88632.6|88582.6|88626|88576|49
1650339650000|2022-04-19 03:40:50|88627.3|88577.3|88626.8|88576.8|88629.4|88579.4|88626.8|88576.8|44
1650339660000|2022-04-19 03:41:00|88626.2|88576.2|88627.9|88577.9|88627.9|88577.9|88626.2|88576.2|28
1650339670000|2022-04-19 03:41:10|88628|88578|88623.2|88573.2|88628|88578|88623.2|88573.2|43
1650339680000|2022-04-19 03:41:20|88623.5|88573.5|88623|88573|88624.5|88574.5|88622.7|88572.7|37
1650339690000|2022-04-19 03:41:30|88622.9|88572.9|88626|88576|88626.1|88576.1|88622.9|88572.9|39
1650339700000|2022-04-19 03:41:40|88625.9|88575.9|88626|88576|88626.1|88576.1|88625.2|88575.2|23
1650339710000|2022-04-19 03:41:50|88623.8|88573.8|88628.2|88578.2|88628.3|88578.3|88623.8|88573.8|26
1650339720000|2022-04-19 03:42:00|88627.8|88577.8|88629.7|88579.7|88630.9|88580.9|88627.8|88577.8|48
1650339730000|2022-04-19 03:42:10|88629.6|88579.6|88629|88579|88630.3|88580.3|88628.2|88578.2|39
1650339740000|2022-04-19 03:42:20|88630.2|88580.2|88629.4|88579.4|88631.2|88581.2|88629.4|88579.4|32
1650339750000|2022-04-19 03:42:30|88629.7|88579.7|88627.7|88577.7|88630.2|88580.2|88626.9|88576.9|39
1650339760000|2022-04-19 03:42:40|88627.9|88577.9|88637.4|88587.4|88638.1|88588.1|88627.8|88577.8|45
1650339770000|2022-04-19 03:42:50|88637.5|88587.5|88639|88589|88639|88589|88637.3|88587.3|30
1650339780000|2022-04-19 03:43:00|88638.8|88588.8|88638.6|88588.6|88639.5|88589.5|88638.3|88588.3|29
1650339790000|2022-04-19 03:43:10|88638.8|88588.8|88640|88590|88640|88590|88637.2|88587.2|36
1650339800000|2022-04-19 03:43:20|88639.7|88589.7|88639.5|88589.5|88640.7|88590.7|88634.9|88584.9|38
1650339810000|2022-04-19 03:43:30|88638.9|88588.9|88629.6|88579.6|88639.1|88589.1|88629.2|88579.2|35
1650339820000|2022-04-19 03:43:40|88629.5|88579.5|88630.3|88580.3|88630.6|88580.6|88624.1|88574.1|44
1650339830000|2022-04-19 03:43:50|88630.2|88580.2|88630|88580|88633.8|88583.8|88627.8|88577.8|33
1650339840000|2022-04-19 03:44:00|88629.8|88579.8|88631|88581|88633.1|88583.1|88629.6|88579.6|44
1650339850000|2022-04-19 03:44:10|88631.1|88581.1|88632.9|88582.9|88632.9|88582.9|88630.8|88580.8|25
1650339860000|2022-04-19 03:44:20|88632.8|88582.8|88631.1|88581.1|88632.8|88582.8|88630.9|88580.9|21
1650339870000|2022-04-19 03:44:30|88631.3|88581.3|88632.4|88582.4|88632.6|88582.6|88629.7|88579.7|33
1650339880000|2022-04-19 03:44:40|88633.5|88583.5|88635.8|88585.8|88636|88586|88633.2|88583.2|36
1650339890000|2022-04-19 03:44:50|88635.7|88585.7|88637|88587|88638.4|88588.4|88635.7|88585.7|23
1650339900000|2022-04-19 03:45:00|88639.1|88589.1|88638.8|88588.8|88639.1|88589.1|88636.8|88586.8|30
1650339910000|2022-04-19 03:45:10|88638.7|88588.7|88643.2|88593.2|88643.4|88593.4|88636.6|88586.6|46
1650339920000|2022-04-19 03:45:20|88639.4|88589.4|88639.5|88589.5|88647.1|88597.1|88638.7|88588.7|56
1650339930000|2022-04-19 03:45:30|88639.4|88589.4|88638.7|88588.7|88639.6|88589.6|88637.6|88587.6|30
1650339940000|2022-04-19 03:45:40|88638.5|88588.5|88642.8|88592.8|88642.8|88592.8|88637.5|88587.5|32
1650339950000|2022-04-19 03:45:50|88642.9|88592.9|88632.5|88582.5|88643.5|88593.5|88630.9|88580.9|43
1650339960000|2022-04-19 03:46:00|88631.7|88581.7|88631.5|88581.5|88635.4|88585.4|88625.4|88575.4|59
1650339970000|2022-04-19 03:46:10|88628.9|88578.9|88629.7|88579.7|88632.1|88582.1|88625|88575|41
1650339980000|2022-04-19 03:46:20|88630|88580|88630.4|88580.4|88631|88581|88629.7|88579.7|27
1650339990000|2022-04-19 03:46:30|88630.1|88580.1|88626.9|88576.9|88630.6|88580.6|88626.8|88576.8|26
1650340000000|2022-04-19 03:46:40|88626.7|88576.7|88625.4|88575.4|88629.7|88579.7|88625.4|88575.4|32
1650340010000|2022-04-19 03:46:50|88625.9|88575.9|88625.4|88575.4|88628.9|88578.9|88625.3|88575.3|41
1650340020000|2022-04-19 03:47:00|88624.8|88574.8|88624.6|88574.6|88625.2|88575.2|88624.5|88574.5|22
1650340030000|2022-04-19 03:47:10|88624.8|88574.8|88621.7|88571.7|88625|88575|88621.7|88571.7|14
1650340040000|2022-04-19 03:47:20|88621.8|88571.8|88622.7|88572.7|88623|88573|88621|88571|20
1650340050000|2022-04-19 03:47:30|88622.9|88572.9|88621|88571|88623|88573|88617.8|88567.8|32
1650340060000|2022-04-19 03:47:40|88621.1|88571.1|88615|88565|88621.6|88571.6|88614.5|88564.5|38
1650340070000|2022-04-19 03:47:50|88614.7|88564.7|88618.2|88568.2|88620.4|88570.4|88614.4|88564.4|35
1650340080000|2022-04-19 03:48:00|88618.3|88568.3|88621.2|88571.2|88621.2|88571.2|88618.3|88568.3|32
1650340090000|2022-04-19 03:48:10|88621.5|88571.5|88619.8|88569.8|88625|88575|88618.6|88568.6|34
1650340100000|2022-04-19 03:48:20|88619.5|88569.5|88620.6|88570.6|88621|88571|88619.5|88569.5|31
1650340110000|2022-04-19 03:48:30|88620.4|88570.4|88621.6|88571.6|88624.3|88574.3|88620.2|88570.2|25
1650340120000|2022-04-19 03:48:40|88621.2|88571.2|88620.7|88570.7|88621.9|88571.9|88620.5|88570.5|18
1650340130000|2022-04-19 03:48:50|88621|88571|88617|88567|88621|88571|88617|88567|24
1650340140000|2022-04-19 03:49:00|88617.5|88567.5|88619.6|88569.6|88620.1|88570.1|88616.8|88566.8|32
1650340150000|2022-04-19 03:49:10|88619.5|88569.5|88614.6|88564.6|88619.5|88569.5|88614.3|88564.3|31
1650340160000|2022-04-19 03:49:20|88614.9|88564.9|88610.9|88560.9|88615|88565|88610.9|88560.9|17
1650340170000|2022-04-19 03:49:30|88611.3|88561.3|88608.6|88558.6|88611.5|88561.5|88607.1|88557.1|27
1650340180000|2022-04-19 03:49:40|88608.7|88558.7|88610.5|88560.5|88611.1|88561.1|88608|88558|30
1650340190000|2022-04-19 03:49:50|88611|88561|88610.1|88560.1|88611.3|88561.3|88609.9|88559.9|24
1650340200000|2022-04-19 03:50:00|88610.2|88560.2|88610|88560|88610.5|88560.5|88608.7|88558.7|18
1650340210000|2022-04-19 03:50:10|88609.8|88559.8|88607.4|88557.4|88609.8|88559.8|88604.1|88554.1|30
1650340220000|2022-04-19 03:50:20|88607.3|88557.3|88610.1|88560.1|88610.7|88560.7|88606.8|88556.8|19
1650340230000|2022-04-19 03:50:30|88609.6|88559.6|88609.5|88559.5|88610.5|88560.5|88607.6|88557.6|34
1650340240000|2022-04-19 03:50:40|88609.6|88559.6|88609.6|88559.6|88610.3|88560.3|88609|88559|17
1650340250000|2022-04-19 03:50:50|88609.5|88559.5|88609|88559|88609.6|88559.6|88608.7|88558.7|12
1650340260000|2022-04-19 03:51:00|88608.8|88558.8|88608.2|88558.2|88608.8|88558.8|88607.3|88557.3|25
1650340270000|2022-04-19 03:51:10|88608.1|88558.1|88607.6|88557.6|88608.8|88558.8|88605.9|88555.9|22
1650340280000|2022-04-19 03:51:20|88608.2|88558.2|88608.5|88558.5|88608.6|88558.6|88607.3|88557.3|21
1650340290000|2022-04-19 03:51:30|88608.6|88558.6|88608.5|88558.5|88609.3|88559.3|88607.5|88557.5|22
1650340300000|2022-04-19 03:51:40|88608.4|88558.4|88605.9|88555.9|88609.2|88559.2|88605.1|88555.1|25
1650340310000|2022-04-19 03:51:50|88605.8|88555.8|88605.4|88555.4|88606.3|88556.3|88603.9|88553.9|28
1650340320000|2022-04-19 03:52:00|88605.3|88555.3|88603.1|88553.1|88605.3|88555.3|88601.8|88551.8|24
1650340330000|2022-04-19 03:52:10|88602.8|88552.8|88607.6|88557.6|88607.6|88557.6|88602.8|88552.8|30
1650340340000|2022-04-19 03:52:20|88607.4|88557.4|88611.9|88561.9|88612.7|88562.7|88606.8|88556.8|39
1650340350000|2022-04-19 03:52:30|88612|88562|88611.9|88561.9|88612.3|88562.3|88610|88560|23
1650340360000|2022-04-19 03:52:40|88611.6|88561.6|88614.1|88564.1|88614.3|88564.3|88610|88560|35
1650340370000|2022-04-19 03:52:50|88614.6|88564.6|88614.1|88564.1|88615.5|88565.5|88614|88564|18
1650340380000|2022-04-19 03:53:00|88614.2|88564.2|88612.5|88562.5|88614.2|88564.2|88611.4|88561.4|17
1650340390000|2022-04-19 03:53:10|88612.3|88562.3|88615.2|88565.2|88615.3|88565.3|88612.3|88562.3|25
1650340400000|2022-04-19 03:53:20|88615.1|88565.1|88612.6|88562.6|88617.1|88567.1|88611.9|88561.9|37
1650340410000|2022-04-19 03:53:30|88612.7|88562.7|88611.2|88561.2|88612.9|88562.9|88610.6|88560.6|19
1650340420000|2022-04-19 03:53:40|88611|88561|88612|88562|88612|88562|88610.7|88560.7|20
1650340430000|2022-04-19 03:53:50|88611.9|88561.9|88613.4|88563.4|88613.6|88563.6|88611.9|88561.9|12
1650340440000|2022-04-19 03:54:00|88612.8|88562.8|88611.1|88561.1|88613.8|88563.8|88611|88561|31
1650340450000|2022-04-19 03:54:10|88611|88561|88606.5|88556.5|88611.1|88561.1|88606.4|88556.4|22
1650340460000|2022-04-19 03:54:20|88606.4|88556.4|88608.2|88558.2|88609.1|88559.1|88606.4|88556.4|17
1650340470000|2022-04-19 03:54:30|88608|88558|88609.3|88559.3|88609.6|88559.6|88607.1|88557.1|18
1650340480000|2022-04-19 03:54:40|88609.4|88559.4|88605.8|88555.8|88609.9|88559.9|88604.9|88554.9|21
1650340490000|2022-04-19 03:54:50|88605.9|88555.9|88607.6|88557.6|88607.7|88557.7|88605|88555|26
1650340500000|2022-04-19 03:55:00|88607.7|88557.7|88607.1|88557.1|88607.9|88557.9|88606|88556|24
1650340510000|2022-04-19 03:55:10|88606.7|88556.7|88604.7|88554.7|88607.1|88557.1|88604.5|88554.5|19
1650340520000|2022-04-19 03:55:20|88604.9|88554.9|88599.1|88549.1|88606|88556|88598.8|88548.8|34
1650340530000|2022-04-19 03:55:30|88599.8|88549.8|88598.5|88548.5|88599.8|88549.8|88598.3|88548.3|17
1650340540000|2022-04-19 03:55:40|88598.4|88548.4|88598|88548|88598.8|88548.8|88597.1|88547.1|24
1650340550000|2022-04-19 03:55:50|88598.1|88548.1|88599.1|88549.1|88599.1|88549.1|88597.8|88547.8|18
1650340560000|2022-04-19 03:56:00|88599.3|88549.3|88607.1|88557.1|88607.1|88557.1|88599.3|88549.3|43
1650340570000|2022-04-19 03:56:10|88607.5|88557.5|88607.1|88557.1|88608.1|88558.1|88601.6|88551.6|31
1650340580000|2022-04-19 03:56:20|88607.2|88557.2|88605|88555|88607.8|88557.8|88604.9|88554.9|20
1650340590000|2022-04-19 03:56:30|88604.9|88554.9|88611.7|88561.7|88612.8|88562.8|88604.3|88554.3|42
1650340600000|2022-04-19 03:56:40|88612.3|88562.3|88615|88565|88615|88565|88609.3|88559.3|34
1650340610000|2022-04-19 03:56:50|88615.5|88565.5|88613.9|88563.9|88615.6|88565.6|88613.3|88563.3|25
1650340620000|2022-04-19 03:57:00|88614.1|88564.1|88614.7|88564.7|88616.6|88566.6|88614|88564|32
1650340630000|2022-04-19 03:57:10|88614.9|88564.9|88616.6|88566.6|88618.1|88568.1|88614.8|88564.8|30
1650340640000|2022-04-19 03:57:20|88615.8|88565.8|88619.1|88569.1|88619.1|88569.1|88615.8|88565.8|29
1650340650000|2022-04-19 03:57:30|88618.7|88568.7|88619.2|88569.2|88621.4|88571.4|88618.7|88568.7|25
1650340660000|2022-04-19 03:57:40|88618.4|88568.4|88620|88570|88621.6|88571.6|88616.4|88566.4|33
1650340670000|2022-04-19 03:57:50|88620.5|88570.5|88619.9|88569.9|88621.5|88571.5|88616.8|88566.8|36
1650340680000|2022-04-19 03:58:00|88620.2|88570.2|88622.9|88572.9|88624.4|88574.4|88620.2|88570.2|34
1650340690000|2022-04-19 03:58:10|88622.7|88572.7|88622.4|88572.4|88624|88574|88620.7|88570.7|30
1650340700000|2022-04-19 03:58:20|88622.3|88572.3|88620.3|88570.3|88622.3|88572.3|88619.9|88569.9|21
1650340710000|2022-04-19 03:58:30|88620.1|88570.1|88617.6|88567.6|88621|88571|88617.3|88567.3|28
1650340720000|2022-04-19 03:58:40|88617.9|88567.9|88617.6|88567.6|88618.1|88568.1|88617|88567|19
1650340730000|2022-04-19 03:58:50|88617.5|88567.5|88621|88571|88621|88571|88616.6|88566.6|26
1650340740000|2022-04-19 03:59:00|88620.9|88570.9|88618.9|88568.9|88620.9|88570.9|88618.8|88568.8|27
1650340750000|2022-04-19 03:59:10|88619.3|88569.3|88620.8|88570.8|88620.8|88570.8|88618.8|88568.8|16
1650340760000|2022-04-19 03:59:20|88620.5|88570.5|88617.9|88567.9|88620.5|88570.5|88615.6|88565.6|30
1650340770000|2022-04-19 03:59:30|88618.3|88568.3|88619.3|88569.3|88619.9|88569.9|88617.7|88567.7|24
1650340780000|2022-04-19 03:59:40|88619.2|88569.2|88621.8|88571.8|88622|88572|88618.9|88568.9|22
1650340790000|2022-04-19 03:59:50|88621.7|88571.7|88621.4|88571.4|88624.4|88574.4|88621.4|88571.4|43
1650340800000|2022-04-19 04:00:00|88620.8|88570.8|88618.3|88568.3|88623.1|88573.1|88613.5|88563.5|61
1650340810000|2022-04-19 04:00:10|88618.4|88568.4|88615.6|88565.6|88618.4|88568.4|88610|88560|63
1650340820000|2022-04-19 04:00:20|88616.1|88566.1|88618.9|88568.9|88618.9|88568.9|88602.7|88552.7|63
1650340830000|2022-04-19 04:00:30|88618.6|88568.6|88613.1|88563.1|88618.7|88568.7|88606.7|88556.7|65
1650340840000|2022-04-19 04:00:40|88613.9|88563.9|88618|88568|88618|88568|88613.5|88563.5|33
1650340850000|2022-04-19 04:00:50|88617.8|88567.8|88624.9|88574.9|88625.6|88575.6|88617.8|88567.8|43
1650340860000|2022-04-19 04:01:00|88624.8|88574.8|88632.1|88582.1|88634.7|88584.7|88624.6|88574.6|57
1650340870000|2022-04-19 04:01:10|88631.8|88581.8|88628.6|88578.6|88632.9|88582.9|88626.5|88576.5|44
1650340880000|2022-04-19 04:01:20|88628.4|88578.4|88629|88579|88630.5|88580.5|88623.8|88573.8|46
1650340890000|2022-04-19 04:01:30|88628.6|88578.6|88624.6|88574.6|88632.1|88582.1|88624.6|88574.6|45
1650340900000|2022-04-19 04:01:40|88624.7|88574.7|88620.1|88570.1|88625.1|88575.1|88619.7|88569.7|36
1650340910000|2022-04-19 04:01:50|88620|88570|88620|88570|88622.6|88572.6|88619.8|88569.8|34
1650340920000|2022-04-19 04:02:00|88619.8|88569.8|88620.1|88570.1|88620.7|88570.7|88619.4|88569.4|31
1650340930000|2022-04-19 04:02:10|88620.2|88570.2|88620.6|88570.6|88622.4|88572.4|88619.8|88569.8|40
1650340940000|2022-04-19 04:02:20|88620.9|88570.9|88616.5|88566.5|88620.9|88570.9|88615.2|88565.2|32
1650340950000|2022-04-19 04:02:30|88616.6|88566.6|88617.1|88567.1|88617.4|88567.4|88615.4|88565.4|28
1650340960000|2022-04-19 04:02:40|88616.8|88566.8|88615.7|88565.7|88616.8|88566.8|88614.8|88564.8|25
1650340970000|2022-04-19 04:02:50|88616.1|88566.1|88621.5|88571.5|88622.2|88572.2|88615.2|88565.2|40
1650340980000|2022-04-19 04:03:00|88621.7|88571.7|88622.7|88572.7|88623|88573|88621.5|88571.5|28
1650340990000|2022-04-19 04:03:10|88622.5|88572.5|88622.3|88572.3|88624.1|88574.1|88620.5|88570.5|34
1650341000000|2022-04-19 04:03:20|88622.5|88572.5|88624.3|88574.3|88625.5|88575.5|88622.5|88572.5|34
1650341010000|2022-04-19 04:03:30|88624.9|88574.9|88622.7|88572.7|88625|88575|88618.5|88568.5|34
1650341020000|2022-04-19 04:03:40|88622.1|88572.1|88621.7|88571.7|88623.2|88573.2|88618.2|88568.2|38
1650341030000|2022-04-19 04:03:50|88620.7|88570.7|88613.5|88563.5|88621.9|88571.9|88613|88563|47
1650341040000|2022-04-19 04:04:00|88613.3|88563.3|88612.6|88562.6|88614.1|88564.1|88612.3|88562.3|33
1650341050000|2022-04-19 04:04:10|88612.3|88562.3|88613.3|88563.3|88613.3|88563.3|88610.9|88560.9|26
1650341060000|2022-04-19 04:04:20|88613.4|88563.4|88608.9|88558.9|88613.4|88563.4|88606.5|88556.5|42
1650341070000|2022-04-19 04:04:30|88609.1|88559.1|88612.7|88562.7|88615.8|88565.8|88608|88558|52
1650341080000|2022-04-19 04:04:40|88612.9|88562.9|88611.1|88561.1|88612.9|88562.9|88606.2|88556.2|53
1650341090000|2022-04-19 04:04:50|88609.8|88559.8|88606.5|88556.5|88610.5|88560.5|88604.3|88554.3|51
1650341100000|2022-04-19 04:05:00|88606.1|88556.1|88606|88556|88606.5|88556.5|88603.9|88553.9|43
1650341110000|2022-04-19 04:05:10|88606.1|88556.1|88589.1|88539.1|88609.1|88559.1|88586.2|88536.2|55
1650341120000|2022-04-19 04:05:20|88588.4|88538.4|88588.3|88538.3|88591.2|88541.2|88586.4|88536.4|46
1650341130000|2022-04-19 04:05:30|88587.9|88537.9|88588.3|88538.3|88589.8|88539.8|88587.9|88537.9|45
1650341140000|2022-04-19 04:05:40|88587.9|88537.9|88586.2|88536.2|88589.6|88539.6|88586.1|88536.1|46
1650341150000|2022-04-19 04:05:50|88586.1|88536.1|88582.2|88532.2|88586.9|88536.9|88581|88531|54
1650341160000|2022-04-19 04:06:00|88581.9|88531.9|88584.1|88534.1|88584.4|88534.4|88581.4|88531.4|54
1650341170000|2022-04-19 04:06:10|88583.5|88533.5|88577.3|88527.3|88584.1|88534.1|88576.1|88526.1|48
1650341180000|2022-04-19 04:06:20|88577.4|88527.4|88576.1|88526.1|88577.4|88527.4|88575.3|88525.3|55
1650341190000|2022-04-19 04:06:30|88575.4|88525.4|88578.9|88528.9|88584.5|88534.5|88575.2|88525.2|56
1650341200000|2022-04-19 04:06:40|88579|88529|88580.1|88530.1|88581.7|88531.7|88578.1|88528.1|46
1650341210000|2022-04-19 04:06:50|88578.8|88528.8|88578.3|88528.3|88581.7|88531.7|88577.9|88527.9|48
1650341220000|2022-04-19 04:07:00|88578.6|88528.6|88578|88528|88578.7|88528.7|88577.1|88527.1|59
1650341230000|2022-04-19 04:07:10|88578.2|88528.2|88576.6|88526.6|88578.4|88528.4|88576.6|88526.6|43
1650341240000|2022-04-19 04:07:20|88576.7|88526.7|88569.5|88519.5|88577.2|88527.2|88568.6|88518.6|56
1650341250000|2022-04-19 04:07:30|88569.9|88519.9|88558.4|88508.4|88570.6|88520.6|88552.1|88502.1|54
1650341260000|2022-04-19 04:07:40|88558.1|88508.1|88558.9|88508.9|88559.9|88509.9|88557|88507|47
1650341270000|2022-04-19 04:07:50|88559.2|88509.2|88564.5|88514.5|88564.5|88514.5|88559.2|88509.2|49
1650341280000|2022-04-19 04:08:00|88564.3|88514.3|88565|88515|88565.4|88515.4|88563.9|88513.9|36
1650341290000|2022-04-19 04:08:10|88564.9|88514.9|88564.3|88514.3|88565|88515|88564|88514|27
1650341300000|2022-04-19 04:08:20|88564.2|88514.2|88562.1|88512.1|88564.6|88514.6|88560.3|88510.3|39
1650341310000|2022-04-19 04:08:30|88561.1|88511.1|88561|88511|88561.9|88511.9|88559.8|88509.8|39
1650341320000|2022-04-19 04:08:40|88560|88510|88559.5|88509.5|88561|88511|88558.7|88508.7|30
1650341330000|2022-04-19 04:08:50|88558.8|88508.8|88560.2|88510.2|88560.6|88510.6|88558.8|88508.8|39
1650341340000|2022-04-19 04:09:00|88560.4|88510.4|88560.7|88510.7|88561|88511|88559.5|88509.5|39
1650341350000|2022-04-19 04:09:10|88560.1|88510.1|88561.8|88511.8|88561.8|88511.8|88558|88508|30
1650341360000|2022-04-19 04:09:20|88562.1|88512.1|88566.5|88516.5|88566.5|88516.5|88560.2|88510.2|51
1650341370000|2022-04-19 04:09:30|88566|88516|88566.3|88516.3|88567.9|88517.9|88564.6|88514.6|56
1650341380000|2022-04-19 04:09:40|88566.4|88516.4|88565|88515|88567.5|88517.5|88564.4|88514.4|42
1650341390000|2022-04-19 04:09:50|88564.8|88514.8|88565.9|88515.9|88569.2|88519.2|88564.3|88514.3|45
1650341400000|2022-04-19 04:10:00|88566.1|88516.1|88567.2|88517.2|88567.9|88517.9|88565|88515|47
1650341410000|2022-04-19 04:10:10|88566.3|88516.3|88565.4|88515.4|88567.1|88517.1|88565|88515|40
1650341420000|2022-04-19 04:10:20|88565.7|88515.7|88566.4|88516.4|88567.3|88517.3|88564.7|88514.7|34
1650341430000|2022-04-19 04:10:30|88566.7|88516.7|88564.5|88514.5|88566.7|88516.7|88563.2|88513.2|30
1650341440000|2022-04-19 04:10:40|88564.3|88514.3|88565.9|88515.9|88566.7|88516.7|88564.1|88514.1|31
1650341450000|2022-04-19 04:10:50|88565.8|88515.8|88569.6|88519.6|88569.6|88519.6|88565.7|88515.7|21
1650341460000|2022-04-19 04:11:00|88569.5|88519.5|88569.2|88519.2|88569.5|88519.5|88567.4|88517.4|35
1650341470000|2022-04-19 04:11:10|88569.1|88519.1|88564.2|88514.2|88570.1|88520.1|88564.2|88514.2|36
1650341480000|2022-04-19 04:11:20|88566.2|88516.2|88562.9|88512.9|88566.2|88516.2|88561.6|88511.6|48
1650341490000|2022-04-19 04:11:30|88562.6|88512.6|88557|88507|88564.7|88514.7|88557|88507|35
1650341500000|2022-04-19 04:11:40|88558.3|88508.3|88559.8|88509.8|88559.9|88509.9|88555.6|88505.6|48
1650341510000|2022-04-19 04:11:50|88560|88510|88564.9|88514.9|88565.9|88515.9|88559.5|88509.5|32
1650341520000|2022-04-19 04:12:00|88566|88516|88573|88523|88574.7|88524.7|88564.7|88514.7|46
1650341530000|2022-04-19 04:12:10|88567.1|88517.1|88567.4|88517.4|88568.6|88518.6|88565.7|88515.7|20
1650341540000|2022-04-19 04:12:20|88566.8|88516.8|88568.7|88518.7|88569.6|88519.6|88566.8|88516.8|25
1650341550000|2022-04-19 04:12:30|88567.9|88517.9|88568.3|88518.3|88568.9|88518.9|88567.5|88517.5|16
1650341560000|2022-04-19 04:12:40|88568.7|88518.7|88568.8|88518.8|88568.8|88518.8|88567.5|88517.5|17
1650341570000|2022-04-19 04:12:50|88568.9|88518.9|88569.9|88519.9|88570.1|88520.1|88568.5|88518.5|25
1650341580000|2022-04-19 04:13:00|88570.1|88520.1|88570.9|88520.9|88571.5|88521.5|88569.8|88519.8|13
1650341590000|2022-04-19 04:13:10|88571|88521|88564.7|88514.7|88571|88521|88561.7|88511.7|34
1650341600000|2022-04-19 04:13:20|88563|88513|88563.2|88513.2|88564.2|88514.2|88562.3|88512.3|21
1650341610000|2022-04-19 04:13:30|88563.3|88513.3|88571.7|88521.7|88571.7|88521.7|88560.7|88510.7|44
1650341620000|2022-04-19 04:13:40|88571.3|88521.3|88571.6|88521.6|88571.9|88521.9|88569.4|88519.4|30
1650341630000|2022-04-19 04:13:50|88571.1|88521.1|88573.1|88523.1|88576.7|88526.7|88570.9|88520.9|45
1650341640000|2022-04-19 04:14:00|88572.1|88522.1|88573.6|88523.6|88573.7|88523.7|88571.3|88521.3|40
1650341650000|2022-04-19 04:14:10|88572.4|88522.4|88572.8|88522.8|88573.8|88523.8|88569.7|88519.7|37
1650341660000|2022-04-19 04:14:20|88572.6|88522.6|88573|88523|88574.6|88524.6|88572.1|88522.1|30
1650341670000|2022-04-19 04:14:30|88573.6|88523.6|88571.8|88521.8|88573.6|88523.6|88568.8|88518.8|50
1650341680000|2022-04-19 04:14:40|88571.5|88521.5|88572.9|88522.9|88572.9|88522.9|88570.7|88520.7|29
1650341690000|2022-04-19 04:14:50|88571.7|88521.7|88574.6|88524.6|88575.5|88525.5|88571.7|88521.7|39
1650341700000|2022-04-19 04:15:00|88574.5|88524.5|88575.5|88525.5|88576.6|88526.6|88573.6|88523.6|35
1650341710000|2022-04-19 04:15:10|88576.3|88526.3|88576.7|88526.7|88576.7|88526.7|88575.1|88525.1|28
1650341720000|2022-04-19 04:15:20|88576.4|88526.4|88577.1|88527.1|88580.2|88530.2|88575.8|88525.8|53
1650341730000|2022-04-19 04:15:30|88576.9|88526.9|88571.8|88521.8|88577.5|88527.5|88570.4|88520.4|41
1650341740000|2022-04-19 04:15:40|88571.7|88521.7|88568.2|88518.2|88572.8|88522.8|88566.8|88516.8|41
1650341750000|2022-04-19 04:15:50|88568.8|88518.8|88566.4|88516.4|88568.8|88518.8|88566.2|88516.2|38
1650341760000|2022-04-19 04:16:00|88566.6|88516.6|88561.8|88511.8|88567|88517|88560.1|88510.1|47
1650341770000|2022-04-19 04:16:10|88560.8|88510.8|88560.2|88510.2|88561.9|88511.9|88560.1|88510.1|26
1650341780000|2022-04-19 04:16:20|88560.9|88510.9|88560.8|88510.8|88561|88511|88559.7|88509.7|19
1650341790000|2022-04-19 04:16:30|88560.7|88510.7|88560.3|88510.3|88560.7|88510.7|88559.3|88509.3|24
1650341800000|2022-04-19 04:16:40|88560.6|88510.6|88559.6|88509.6|88561.1|88511.1|88558.4|88508.4|25
1650341810000|2022-04-19 04:16:50|88559.2|88509.2|88559.9|88509.9|88559.9|88509.9|88558.4|88508.4|24
1650341820000|2022-04-19 04:17:00|88559.8|88509.8|88547.9|88497.9|88560.5|88510.5|88547.2|88497.2|45
1650341830000|2022-04-19 04:17:10|88548.1|88498.1|88543.7|88493.7|88549.4|88499.4|88540.9|88490.9|41
1650341840000|2022-04-19 04:17:20|88543.3|88493.3|88546|88496|88546.5|88496.5|88543.1|88493.1|26
1650341850000|2022-04-19 04:17:30|88543.7|88493.7|88543.4|88493.4|88543.7|88493.7|88541.1|88491.1|30
1650341860000|2022-04-19 04:17:40|88543.9|88493.9|88543.7|88493.7|88546.2|88496.2|88542.2|88492.2|25
1650341870000|2022-04-19 04:17:50|88543.8|88493.8|88543.3|88493.3|88544.4|88494.4|88541.7|88491.7|22
1650341880000|2022-04-19 04:18:00|88542.8|88492.8|88544.5|88494.5|88545.1|88495.1|88542.1|88492.1|22
1650341890000|2022-04-19 04:18:10|88544.2|88494.2|88544.9|88494.9|88545.8|88495.8|88544.2|88494.2|23
1650341900000|2022-04-19 04:18:20|88545.5|88495.5|88546.9|88496.9|88547.1|88497.1|88545|88495|17
1650341910000|2022-04-19 04:18:30|88546.7|88496.7|88546.4|88496.4|88547.5|88497.5|88545.7|88495.7|18
1650341920000|2022-04-19 04:18:40|88546.2|88496.2|88547.4|88497.4|88547.4|88497.4|88545.4|88495.4|20
1650341930000|2022-04-19 04:18:50|88547.2|88497.2|88545.7|88495.7|88547.8|88497.8|88545.1|88495.1|24
1650341940000|2022-04-19 04:19:00|88545.4|88495.4|88545.7|88495.7|88546.5|88496.5|88545.4|88495.4|28
1650341950000|2022-04-19 04:19:10|88545.8|88495.8|88547|88497|88547|88497|88545|88495|14
1650341960000|2022-04-19 04:19:20|88546.8|88496.8|88542.8|88492.8|88546.9|88496.9|88541.3|88491.3|23
1650341970000|2022-04-19 04:19:30|88542.1|88492.1|88541.5|88491.5|88544.1|88494.1|88541.5|88491.5|19
1650341980000|2022-04-19 04:19:40|88541.7|88491.7|88541.2|88491.2|88541.7|88491.7|88539.1|88489.1|21
1650341990000|2022-04-19 04:19:50|88541.9|88491.9|88541.5|88491.5|88542.4|88492.4|88540.4|88490.4|28
1650342000000|2022-04-19 04:20:00|88541.9|88491.9|88542.6|88492.6|88544.4|88494.4|88540.9|88490.9|32
1650342010000|2022-04-19 04:20:10|88543.1|88493.1|88542.2|88492.2|88544.6|88494.6|88541|88491|30
1650342020000|2022-04-19 04:20:20|88542.3|88492.3|88544.7|88494.7|88544.7|88494.7|88538.5|88488.5|40
1650342030000|2022-04-19 04:20:30|88545.1|88495.1|88543.5|88493.5|88545.1|88495.1|88542.8|88492.8|45
1650342040000|2022-04-19 04:20:40|88543.4|88493.4|88546.2|88496.2|88546.4|88496.4|88543.4|88493.4|31
1650342050000|2022-04-19 04:20:50|88546.5|88496.5|88549.3|88499.3|88549.6|88499.6|88545.3|88495.3|42
1650342060000|2022-04-19 04:21:00|88549.2|88499.2|88547.7|88497.7|88550.9|88500.9|88547|88497|33
1650342070000|2022-04-19 04:21:10|88548|88498|88545.3|88495.3|88548.5|88498.5|88544.6|88494.6|32
1650342080000|2022-04-19 04:21:20|88545.1|88495.1|88545.9|88495.9|88545.9|88495.9|88544.7|88494.7|25
1650342090000|2022-04-19 04:21:30|88545.6|88495.6|88544.1|88494.1|88548.4|88498.4|88542.9|88492.9|28
1650342100000|2022-04-19 04:21:40|88544.2|88494.2|88544.6|88494.6|88545.2|88495.2|88543.8|88493.8|23
1650342110000|2022-04-19 04:21:50|88544.5|88494.5|88543|88493|88545.5|88495.5|88543|88493|23
1650342120000|2022-04-19 04:22:00|88542.9|88492.9|88543.3|88493.3|88544.1|88494.1|88540.2|88490.2|37
1650342130000|2022-04-19 04:22:10|88542.8|88492.8|88541.4|88491.4|88542.8|88492.8|88540.7|88490.7|26
1650342140000|2022-04-19 04:22:20|88541.5|88491.5|88542.7|88492.7|88542.8|88492.8|88540.9|88490.9|18
1650342150000|2022-04-19 04:22:30|88542.3|88492.3|88542.2|88492.2|88542.8|88492.8|88541.6|88491.6|16
1650342160000|2022-04-19 04:22:40|88542.5|88492.5|88541.7|88491.7|88543|88493|88541.6|88491.6|20
1650342170000|2022-04-19 04:22:50|88541.6|88491.6|88544.2|88494.2|88544.2|88494.2|88541.5|88491.5|17
1650342180000|2022-04-19 04:23:00|88543.7|88493.7|88542.1|88492.1|88543.8|88493.8|88541.1|88491.1|28
1650342190000|2022-04-19 04:23:10|88542.2|88492.2|88541.7|88491.7|88542.2|88492.2|88541|88491|13
1650342200000|2022-04-19 04:23:20|88541.4|88491.4|88540.4|88490.4|88541.9|88491.9|88539.9|88489.9|27
1650342210000|2022-04-19 04:23:30|88540.3|88490.3|88552.4|88502.4|88552.4|88502.4|88539.9|88489.9|37
1650342220000|2022-04-19 04:23:40|88552.7|88502.7|88552|88502|88554.2|88504.2|88552|88502|12
1650342230000|2022-04-19 04:23:50|88552.1|88502.1|88551.4|88501.4|88552.6|88502.6|88551.4|88501.4|10
1650342240000|2022-04-19 04:24:00|88549.3|88499.3|88553.9|88503.9|88555.3|88505.3|88548.4|88498.4|27
1650342250000|2022-04-19 04:24:10|88553.1|88503.1|88553|88503|88554|88504|88552.1|88502.1|13
1650342260000|2022-04-19 04:24:20|88553.4|88503.4|88547.8|88497.8|88555.7|88505.7|88545.6|88495.6|40
1650342270000|2022-04-19 04:24:30|88548|88498|88548.8|88498.8|88549.7|88499.7|88546.7|88496.7|31
1650342280000|2022-04-19 04:24:40|88549.2|88499.2|88550.7|88500.7|88551.3|88501.3|88549.2|88499.2|21
1650342290000|2022-04-19 04:24:50|88550.8|88500.8|88547.4|88497.4|88551.9|88501.9|88546.2|88496.2|40
1650342300000|2022-04-19 04:25:00|88547.3|88497.3|88557.7|88507.7|88560.8|88510.8|88547.3|88497.3|55
1650342310000|2022-04-19 04:25:10|88558.7|88508.7|88557.8|88507.8|88559|88509|88556.2|88506.2|67
1650342320000|2022-04-19 04:25:20|88557.7|88507.7|88557.7|88507.7|88559.2|88509.2|88556.6|88506.6|51
1650342330000|2022-04-19 04:25:30|88558.6|88508.6|88557.5|88507.5|88560.5|88510.5|88557|88507|39
1650342340000|2022-04-19 04:25:40|88557.6|88507.6|88558|88508|88561.4|88511.4|88557.3|88507.3|29
1650342350000|2022-04-19 04:25:50|88558.6|88508.6|88557.1|88507.1|88558.9|88508.9|88555.8|88505.8|47
1650342360000|2022-04-19 04:26:00|88557.2|88507.2|88565.2|88515.2|88565.2|88515.2|88557.2|88507.2|35
1650342370000|2022-04-19 04:26:10|88569|88519|88571.8|88521.8|88578.7|88528.7|88568|88518|47
1650342380000|2022-04-19 04:26:20|88572.1|88522.1|88576.1|88526.1|88576.4|88526.4|88571.5|88521.5|36
1650342390000|2022-04-19 04:26:30|88576.2|88526.2|88584.6|88534.6|88585.7|88535.7|88575.8|88525.8|42
1650342400000|2022-04-19 04:26:40|88587.4|88537.4|88583.9|88533.9|88588.3|88538.3|88582.6|88532.6|46
1650342410000|2022-04-19 04:26:50|88582.9|88532.9|88585.3|88535.3|88585.9|88535.9|88582.5|88532.5|51
1650342420000|2022-04-19 04:27:00|88585.5|88535.5|88583|88533|88586.1|88536.1|88582.3|88532.3|49
1650342430000|2022-04-19 04:27:10|88582.7|88532.7|88584|88534|88584|88534|88580.5|88530.5|46
1650342440000|2022-04-19 04:27:20|88584.2|88534.2|88582.5|88532.5|88584.4|88534.4|88581.5|88531.5|19
1650342450000|2022-04-19 04:27:30|88582.6|88532.6|88583.2|88533.2|88584.6|88534.6|88582.4|88532.4|17
1650342460000|2022-04-19 04:27:40|88583|88533|88589.3|88539.3|88591.4|88541.4|88582.9|88532.9|39
1650342470000|2022-04-19 04:27:50|88588.4|88538.4|88587.4|88537.4|88588.4|88538.4|88585.3|88535.3|34
1650342480000|2022-04-19 04:28:00|88587.6|88537.6|88589.2|88539.2|88591.4|88541.4|88587.6|88537.6|41
1650342490000|2022-04-19 04:28:10|88589.4|88539.4|88584.6|88534.6|88589.4|88539.4|88582.8|88532.8|44
1650342500000|2022-04-19 04:28:20|88584.7|88534.7|88585.2|88535.2|88586.3|88536.3|88584.2|88534.2|37
1650342510000|2022-04-19 04:28:30|88585.6|88535.6|88591.4|88541.4|88591.4|88541.4|88584.9|88534.9|30
1650342520000|2022-04-19 04:28:40|88591.1|88541.1|88594.1|88544.1|88594.3|88544.3|88588.8|88538.8|56
1650342530000|2022-04-19 04:28:50|88594|88544|88594.3|88544.3|88594.8|88544.8|88592|88542|36
1650342540000|2022-04-19 04:29:00|88594.2|88544.2|88595.2|88545.2|88595.6|88545.6|88591.9|88541.9|32
1650342550000|2022-04-19 04:29:10|88594.8|88544.8|88593.7|88543.7|88596.5|88546.5|88593.3|88543.3|33
1650342560000|2022-04-19 04:29:20|88593.8|88543.8|88591.1|88541.1|88598.2|88548.2|88589.5|88539.5|43
1650342570000|2022-04-19 04:29:30|88590.8|88540.8|88589.3|88539.3|88591.9|88541.9|88585.6|88535.6|54
1650342580000|2022-04-19 04:29:40|88589.9|88539.9|88589.3|88539.3|88589.9|88539.9|88586.5|88536.5|44
1650342590000|2022-04-19 04:29:50|88589.2|88539.2|88591.4|88541.4|88591.4|88541.4|88588.1|88538.1|34
1650342600000|2022-04-19 04:30:00|88591.3|88541.3|88587.9|88537.9|88591.3|88541.3|88584|88534|51
1650342610000|2022-04-19 04:30:10|88588.2|88538.2|88592|88542|88592.6|88542.6|88586.9|88536.9|38
1650342620000|2022-04-19 04:30:20|88591.3|88541.3|88593.3|88543.3|88595|88545|88591.3|88541.3|41
1650342630000|2022-04-19 04:30:30|88593.4|88543.4|88591.5|88541.5|88593.4|88543.4|88590.8|88540.8|45
1650342640000|2022-04-19 04:30:40|88591.8|88541.8|88586.6|88536.6|88592|88542|88585.7|88535.7|26
1650342650000|2022-04-19 04:30:50|88586.5|88536.5|88587.2|88537.2|88590.2|88540.2|88583.2|88533.2|45
1650342660000|2022-04-19 04:31:00|88587.7|88537.7|88597.1|88547.1|88598|88548|88587.7|88537.7|52
1650342670000|2022-04-19 04:31:10|88595.9|88545.9|88600|88550|88600.1|88550.1|88595.9|88545.9|41
1650342680000|2022-04-19 04:31:20|88600.1|88550.1|88602.5|88552.5|88602.5|88552.5|88597.7|88547.7|33
1650342690000|2022-04-19 04:31:30|88602.2|88552.2|88599.8|88549.8|88602.2|88552.2|88599.2|88549.2|30
1650342700000|2022-04-19 04:31:40|88599.6|88549.6|88601|88551|88602.6|88552.6|88599.6|88549.6|19
1650342710000|2022-04-19 04:31:50|88600.8|88550.8|88599|88549|88603.5|88553.5|88598.8|88548.8|37
1650342720000|2022-04-19 04:32:00|88598.9|88548.9|88597.8|88547.8|88598.9|88548.9|88592.5|88542.5|44
1650342730000|2022-04-19 04:32:10|88596.2|88546.2|88595.4|88545.4|88596.3|88546.3|88594.7|88544.7|43
1650342740000|2022-04-19 04:32:20|88595.3|88545.3|88593.6|88543.6|88596.3|88546.3|88593.6|88543.6|36
1650342750000|2022-04-19 04:32:30|88593.9|88543.9|88596.1|88546.1|88597.9|88547.9|88593.9|88543.9|21
1650342760000|2022-04-19 04:32:40|88597|88547|88597.2|88547.2|88598.2|88548.2|88596.2|88546.2|31
1650342770000|2022-04-19 04:32:50|88597.6|88547.6|88596.4|88546.4|88597.6|88547.6|88593.4|88543.4|37
1650342780000|2022-04-19 04:33:00|88596.5|88546.5|88602.7|88552.7|88603|88553|88595.5|88545.5|45
1650342790000|2022-04-19 04:33:10|88603.1|88553.1|88602.3|88552.3|88603.1|88553.1|88600.5|88550.5|26
1650342800000|2022-04-19 04:33:20|88602.2|88552.2|88601.7|88551.7|88602.3|88552.3|88600.2|88550.2|26
1650342810000|2022-04-19 04:33:30|88602.2|88552.2|88603.3|88553.3|88603.7|88553.7|88600.9|88550.9|20
1650342820000|2022-04-19 04:33:40|88603.1|88553.1|88604.3|88554.3|88604.8|88554.8|88602.1|88552.1|23
1650342830000|2022-04-19 04:33:50|88604.1|88554.1|88604.7|88554.7|88605.7|88555.7|88603.6|88553.6|26
1650342840000|2022-04-19 04:34:00|88604.8|88554.8|88607.5|88557.5|88608.2|88558.2|88604|88554|29
1650342850000|2022-04-19 04:34:10|88607.6|88557.6|88603.5|88553.5|88607.6|88557.6|88603.2|88553.2|28
1650342860000|2022-04-19 04:34:20|88603.7|88553.7|88598.8|88548.8|88603.7|88553.7|88598|88548|32
1650342870000|2022-04-19 04:34:30|88599.1|88549.1|88594.9|88544.9|88601.2|88551.2|88594.5|88544.5|46
1650342880000|2022-04-19 04:34:40|88595.1|88545.1|88591.8|88541.8|88595.2|88545.2|88591.1|88541.1|41
1650342890000|2022-04-19 04:34:50|88591.9|88541.9|88590.2|88540.2|88592.2|88542.2|88589.7|88539.7|31
1650342900000|2022-04-19 04:35:00|88590.5|88540.5|88589.1|88539.1|88592|88542|88588.9|88538.9|30
1650342910000|2022-04-19 04:35:10|88588.2|88538.2|88594.5|88544.5|88595.3|88545.3|88585.8|88535.8|45
1650342920000|2022-04-19 04:35:20|88595.6|88545.6|88595.9|88545.9|88597.1|88547.1|88593.3|88543.3|45
1650342930000|2022-04-19 04:35:30|88596.1|88546.1|88596.7|88546.7|88597.6|88547.6|88595.8|88545.8|50
1650342940000|2022-04-19 04:35:40|88596.3|88546.3|88599.1|88549.1|88600.5|88550.5|88596.3|88546.3|70
1650342950000|2022-04-19 04:35:50|88599|88549|88598.7|88548.7|88601.5|88551.5|88598|88548|67
1650342960000|2022-04-19 04:36:00|88598.1|88548.1|88602.3|88552.3|88602.3|88552.3|88597.5|88547.5|47
1650342970000|2022-04-19 04:36:10|88604.2|88554.2|88615.5|88565.5|88616.4|88566.4|88603.4|88553.4|59
1650342980000|2022-04-19 04:36:20|88615.7|88565.7|88606|88556|88615.7|88565.7|88605.5|88555.5|44
1650342990000|2022-04-19 04:36:30|88606.2|88556.2|88598.5|88548.5|88606.2|88556.2|88597.9|88547.9|42
1650343000000|2022-04-19 04:36:40|88598.7|88548.7|88598.1|88548.1|88600.3|88550.3|88598|88548|31
1650343010000|2022-04-19 04:36:50|88598|88548|88594.9|88544.9|88598|88548|88594.2|88544.2|30
1650343020000|2022-04-19 04:37:00|88593.5|88543.5|88594.4|88544.4|88594.8|88544.8|88593.2|88543.2|27
1650343030000|2022-04-19 04:37:10|88594.3|88544.3|88596.1|88546.1|88596.7|88546.7|88593.9|88543.9|33
1650343040000|2022-04-19 04:37:20|88596.3|88546.3|88597.3|88547.3|88598.9|88548.9|88596.2|88546.2|31
1650343050000|2022-04-19 04:37:30|88597.5|88547.5|88598.5|88548.5|88598.8|88548.8|88597.1|88547.1|25
1650343060000|2022-04-19 04:37:40|88598.4|88548.4|88598.4|88548.4|88599.3|88549.3|88598.4|88548.4|16
1650343070000|2022-04-19 04:37:50|88598.2|88548.2|88594.7|88544.7|88598.2|88548.2|88594.7|88544.7|24
1650343080000|2022-04-19 04:38:00|88594.3|88544.3|88602.5|88552.5|88602.5|88552.5|88594.2|88544.2|37
1650343090000|2022-04-19 04:38:10|88602.7|88552.7|88614.7|88564.7|88615.3|88565.3|88602.4|88552.4|59
1650343100000|2022-04-19 04:38:20|88614.8|88564.8|88613.3|88563.3|88615.9|88565.9|88612.8|88562.8|43
1650343110000|2022-04-19 04:38:30|88613.4|88563.4|88611.4|88561.4|88614.4|88564.4|88608.1|88558.1|42
1650343120000|2022-04-19 04:38:40|88611.2|88561.2|88614.6|88564.6|88614.6|88564.6|88609.6|88559.6|34
1650343130000|2022-04-19 04:38:50|88614.5|88564.5|88614|88564|88614.8|88564.8|88613|88563|33
1650343140000|2022-04-19 04:39:00|88613.4|88563.4|88613|88563|88614.4|88564.4|88612.5|88562.5|33
1650343150000|2022-04-19 04:39:10|88613.7|88563.7|88610.2|88560.2|88614.1|88564.1|88609.4|88559.4|32
1650343160000|2022-04-19 04:39:20|88610.3|88560.3|88609.4|88559.4|88611.8|88561.8|88609.4|88559.4|30
1650343170000|2022-04-19 04:39:30|88609.5|88559.5|88609|88559|88611.1|88561.1|88609|88559|17
1650343180000|2022-04-19 04:39:40|88608.8|88558.8|88612|88562|88613.6|88563.6|88606.6|88556.6|39
1650343190000|2022-04-19 04:39:50|88612.6|88562.6|88609.6|88559.6|88616.2|88566.2|88609.6|88559.6|36
1650343200000|2022-04-19 04:40:00|88611.4|88561.4|88615.9|88565.9|88618|88568|88606.9|88556.9|61
1650343210000|2022-04-19 04:40:10|88615.7|88565.7|88615.3|88565.3|88616.4|88566.4|88614.7|88564.7|34
1650343220000|2022-04-19 04:40:20|88615.2|88565.2|88615.3|88565.3|88615.3|88565.3|88611.5|88561.5|37
1650343230000|2022-04-19 04:40:30|88615.1|88565.1|88613.1|88563.1|88615.7|88565.7|88613.1|88563.1|20
1650343240000|2022-04-19 04:40:40|88613|88563|88614.8|88564.8|88615.7|88565.7|88607.2|88557.2|46
1650343250000|2022-04-19 04:40:50|88614.7|88564.7|88614.1|88564.1|88614.7|88564.7|88612.5|88562.5|28
1650343260000|2022-04-19 04:41:00|88614|88564|88614.3|88564.3|88616.4|88566.4|88613.8|88563.8|35
1650343270000|2022-04-19 04:41:10|88614.4|88564.4|88617.7|88567.7|88617.9|88567.9|88612.4|88562.4|35
1650343280000|2022-04-19 04:41:20|88617.6|88567.6|88619.9|88569.9|88620.9|88570.9|88615.4|88565.4|47
1650343290000|2022-04-19 04:41:30|88620.1|88570.1|88623.2|88573.2|88623.6|88573.6|88619.3|88569.3|38
1650343300000|2022-04-19 04:41:40|88623.3|88573.3|88619.6|88569.6|88623.3|88573.3|88619.3|88569.3|36
1650343310000|2022-04-19 04:41:50|88620.1|88570.1|88621.8|88571.8|88626.2|88576.2|88616|88566|43
1650343320000|2022-04-19 04:42:00|88621.5|88571.5|88615.8|88565.8|88621.5|88571.5|88612.9|88562.9|46
1650343330000|2022-04-19 04:42:10|88615.9|88565.9|88615.8|88565.8|88617.4|88567.4|88615.6|88565.6|27
1650343340000|2022-04-19 04:42:20|88616.1|88566.1|88628.5|88578.5|88628.5|88578.5|88615.1|88565.1|46
1650343350000|2022-04-19 04:42:30|88628.7|88578.7|88628.3|88578.3|88631.2|88581.2|88627.2|88577.2|40
1650343360000|2022-04-19 04:42:40|88628.2|88578.2|88621.5|88571.5|88628.7|88578.7|88620.7|88570.7|36
1650343370000|2022-04-19 04:42:50|88622.1|88572.1|88621.3|88571.3|88622.1|88572.1|88620.7|88570.7|24
1650343380000|2022-04-19 04:43:00|88621.5|88571.5|88619.7|88569.7|88622.4|88572.4|88618.7|88568.7|28
1650343390000|2022-04-19 04:43:10|88619.2|88569.2|88618|88568|88619.2|88569.2|88616.8|88566.8|24
1650343400000|2022-04-19 04:43:20|88618.3|88568.3|88618.6|88568.6|88619.4|88569.4|88618.2|88568.2|22
1650343410000|2022-04-19 04:43:30|88618.5|88568.5|88618.4|88568.4|88618.7|88568.7|88615.7|88565.7|24
1650343420000|2022-04-19 04:43:40|88619.3|88569.3|88621.1|88571.1|88621.3|88571.3|88619.2|88569.2|30
1650343430000|2022-04-19 04:43:50|88621.2|88571.2|88621.3|88571.3|88621.5|88571.5|88619.4|88569.4|23
1650343440000|2022-04-19 04:44:00|88621.2|88571.2|88620.9|88570.9|88621.2|88571.2|88620.1|88570.1|20
1650343450000|2022-04-19 04:44:10|88620.4|88570.4|88617.2|88567.2|88620.6|88570.6|88617|88567|30
1650343460000|2022-04-19 04:44:20|88617.1|88567.1|88613.7|88563.7|88617.7|88567.7|88613.7|88563.7|32
1650343470000|2022-04-19 04:44:30|88614.1|88564.1|88614.5|88564.5|88616.5|88566.5|88613.1|88563.1|34
1650343480000|2022-04-19 04:44:40|88614.4|88564.4|88613.5|88563.5|88614.4|88564.4|88612.3|88562.3|13
1650343490000|2022-04-19 04:44:50|88612.8|88562.8|88613.5|88563.5|88613.6|88563.6|88612.7|88562.7|17
1650343500000|2022-04-19 04:45:00|88613.7|88563.7|88613.8|88563.8|88613.8|88563.8|88609.2|88559.2|41
1650343510000|2022-04-19 04:45:10|88614.1|88564.1|88615.2|88565.2|88618.4|88568.4|88613.8|88563.8|51
1650343520000|2022-04-19 04:45:20|88615.3|88565.3|88615.9|88565.9|88616.3|88566.3|88615.3|88565.3|29
1650343530000|2022-04-19 04:45:30|88616|88566|88614.4|88564.4|88616.1|88566.1|88613.6|88563.6|34
1650343540000|2022-04-19 04:45:40|88614.6|88564.6|88612.7|88562.7|88615.8|88565.8|88612.1|88562.1|31
1650343550000|2022-04-19 04:45:50|88613|88563|88614.3|88564.3|88615.6|88565.6|88610.3|88560.3|27
1650343560000|2022-04-19 04:46:00|88614.4|88564.4|88615.2|88565.2|88615.4|88565.4|88612.5|88562.5|39
1650343570000|2022-04-19 04:46:10|88615.5|88565.5|88616.5|88566.5|88616.8|88566.8|88615.2|88565.2|25
1650343580000|2022-04-19 04:46:20|88616|88566|88612.1|88562.1|88616|88566|88610.7|88560.7|26
1650343590000|2022-04-19 04:46:30|88611.9|88561.9|88622.3|88572.3|88622.4|88572.4|88611.8|88561.8|39
1650343600000|2022-04-19 04:46:40|88622.6|88572.6|88627.2|88577.2|88627.8|88577.8|88622.5|88572.5|31
1650343610000|2022-04-19 04:46:50|88627|88577|88627.7|88577.7|88629.1|88579.1|88627|88577|37
1650343620000|2022-04-19 04:47:00|88627.5|88577.5|88622.1|88572.1|88627.6|88577.6|88621|88571|33
1650343630000|2022-04-19 04:47:10|88622.3|88572.3|88623.9|88573.9|88625.3|88575.3|88621.7|88571.7|41
1650343640000|2022-04-19 04:47:20|88624.1|88574.1|88623|88573|88625.2|88575.2|88623|88573|31
1650343650000|2022-04-19 04:47:30|88622.7|88572.7|88621.5|88571.5|88624.3|88574.3|88621.4|88571.4|23
1650343660000|2022-04-19 04:47:40|88621.7|88571.7|88620|88570|88621.8|88571.8|88619.2|88569.2|15
1650343670000|2022-04-19 04:47:50|88620.1|88570.1|88623|88573|88623.7|88573.7|88620|88570|29
1650343680000|2022-04-19 04:48:00|88623.2|88573.2|88622.4|88572.4|88623.2|88573.2|88621.2|88571.2|44
1650343690000|2022-04-19 04:48:10|88622.6|88572.6|88616.6|88566.6|88625.5|88575.5|88616.6|88566.6|39
1650343700000|2022-04-19 04:48:20|88616.8|88566.8|88620.9|88570.9|88621|88571|88616.6|88566.6|19
1650343710000|2022-04-19 04:48:30|88621.1|88571.1|88619|88569|88621.1|88571.1|88611.2|88561.2|46
1650343720000|2022-04-19 04:48:40|88618.9|88568.9|88614|88564|88618.9|88568.9|88613.9|88563.9|41
1650343730000|2022-04-19 04:48:50|88614.3|88564.3|88613.1|88563.1|88615.8|88565.8|88613.1|88563.1|29
1650343740000|2022-04-19 04:49:00|88613.2|88563.2|88612.4|88562.4|88615.7|88565.7|88611.5|88561.5|32
1650343750000|2022-04-19 04:49:10|88612.3|88562.3|88626.6|88576.6|88626.9|88576.9|88610.2|88560.2|52
1650343760000|2022-04-19 04:49:20|88626.4|88576.4|88628.5|88578.5|88630.5|88580.5|88626.4|88576.4|45
1650343770000|2022-04-19 04:49:30|88628.6|88578.6|88629.5|88579.5|88629.7|88579.7|88628.5|88578.5|23
1650343780000|2022-04-19 04:49:40|88629|88579|88634|88584|88634.3|88584.3|88628.2|88578.2|29
1650343790000|2022-04-19 04:49:50|88633.7|88583.7|88631.2|88581.2|88634.8|88584.8|88630.7|88580.7|31
1650343800000|2022-04-19 04:50:00|88631.4|88581.4|88639.2|88589.2|88639.7|88589.7|88629.9|88579.9|35
1650343810000|2022-04-19 04:50:10|88638.2|88588.2|88638.6|88588.6|88640.9|88590.9|88638.1|88588.1|27
1650343820000|2022-04-19 04:50:20|88639.1|88589.1|88626.4|88576.4|88639.1|88589.1|88626.1|88576.1|47
1650343830000|2022-04-19 04:50:30|88625.9|88575.9|88624.8|88574.8|88626.4|88576.4|88624.3|88574.3|32
1650343840000|2022-04-19 04:50:40|88625|88575|88623.9|88573.9|88625|88575|88623.1|88573.1|18
1650343850000|2022-04-19 04:50:50|88624.3|88574.3|88622|88572|88624.8|88574.8|88621.2|88571.2|26
1650343860000|2022-04-19 04:51:00|88621.9|88571.9|88619.8|88569.8|88621.9|88571.9|88619.6|88569.6|19
1650343870000|2022-04-19 04:51:10|88620.1|88570.1|88623.1|88573.1|88623.1|88573.1|88620|88570|27
1650343880000|2022-04-19 04:51:20|88623|88573|88623.4|88573.4|88624.1|88574.1|88622.7|88572.7|19
1650343890000|2022-04-19 04:51:30|88623.7|88573.7|88623.4|88573.4|88623.9|88573.9|88621.2|88571.2|18
1650343900000|2022-04-19 04:51:40|88623.6|88573.6|88629|88579|88629.2|88579.2|88622|88572|30
1650343910000|2022-04-19 04:51:50|88628.6|88578.6|88635|88585|88636.2|88586.2|88628.4|88578.4|32
1650343920000|2022-04-19 04:52:00|88635.6|88585.6|88643.6|88593.6|88644.5|88594.5|88631.9|88581.9|58
1650343930000|2022-04-19 04:52:10|88643.4|88593.4|88657.4|88607.4|88657.4|88607.4|88643.2|88593.2|41
1650343940000|2022-04-19 04:52:20|88657.3|88607.3|88644.5|88594.5|88657.3|88607.3|88643.6|88593.6|40
1650343950000|2022-04-19 04:52:30|88644.6|88594.6|88653.8|88603.8|88654.1|88604.1|88644.6|88594.6|40
1650343960000|2022-04-19 04:52:40|88653.9|88603.9|88658.4|88608.4|88665|88615|88653.8|88603.8|46
1650343970000|2022-04-19 04:52:50|88658|88608|88656.6|88606.6|88658|88608|88655.6|88605.6|42
1650343980000|2022-04-19 04:53:00|88656.7|88606.7|88652.6|88602.6|88657.4|88607.4|88652.5|88602.5|35
1650343990000|2022-04-19 04:53:10|88651.4|88601.4|88661.7|88611.7|88661.7|88611.7|88651.3|88601.3|40
1650344000000|2022-04-19 04:53:20|88663.9|88613.9|88665.8|88615.8|88669.2|88619.2|88663.3|88613.3|43
1650344010000|2022-04-19 04:53:30|88666.2|88616.2|88665.1|88615.1|88667|88617|88664.6|88614.6|33
1650344020000|2022-04-19 04:53:40|88665|88615|88663.4|88613.4|88665|88615|88662.2|88612.2|26
1650344030000|2022-04-19 04:53:50|88663.5|88613.5|88657.9|88607.9|88663.5|88613.5|88657.9|88607.9|27
1650344040000|2022-04-19 04:54:00|88658|88608|88666.6|88616.6|88669|88619|88658|88608|39
1650344050000|2022-04-19 04:54:10|88666.5|88616.5|88664.8|88614.8|88672|88622|88664.1|88614.1|39
1650344060000|2022-04-19 04:54:20|88664.9|88614.9|88663.9|88613.9|88664.9|88614.9|88663.4|88613.4|22
1650344070000|2022-04-19 04:54:30|88664.1|88614.1|88664.8|88614.8|88665.9|88615.9|88662.3|88612.3|38
1650344080000|2022-04-19 04:54:40|88665.4|88615.4|88663|88613|88666.2|88616.2|88662.6|88612.6|32
1650344090000|2022-04-19 04:54:50|88663.3|88613.3|88672.1|88622.1|88672.1|88622.1|88662.7|88612.7|30
1650344100000|2022-04-19 04:55:00|88672|88622|88670.5|88620.5|88675.3|88625.3|88670|88620|46
1650344110000|2022-04-19 04:55:10|88670.4|88620.4|88671.4|88621.4|88671.4|88621.4|88670|88620|29
1650344120000|2022-04-19 04:55:20|88671.6|88621.6|88673.4|88623.4|88673.5|88623.5|88670.5|88620.5|25
1650344130000|2022-04-19 04:55:30|88672.5|88622.5|88675.2|88625.2|88675.8|88625.8|88672.5|88622.5|34
1650344140000|2022-04-19 04:55:40|88675.7|88625.7|88675.6|88625.6|88676.2|88626.2|88674.6|88624.6|23
1650344150000|2022-04-19 04:55:50|88675.4|88625.4|88678.5|88628.5|88680.2|88630.2|88675.2|88625.2|32
1650344160000|2022-04-19 04:56:00|88678.8|88628.8|88674.7|88624.7|88678.9|88628.9|88674.4|88624.4|25
1650344170000|2022-04-19 04:56:10|88674.8|88624.8|88672.4|88622.4|88676.2|88626.2|88671.3|88621.3|34
1650344180000|2022-04-19 04:56:20|88672.5|88622.5|88669.1|88619.1|88673.1|88623.1|88667.9|88617.9|30
1650344190000|2022-04-19 04:56:30|88669|88619|88679.4|88629.4|88680.9|88630.9|88668.2|88618.2|46
1650344200000|2022-04-19 04:56:40|88679.7|88629.7|88674.2|88624.2|88679.7|88629.7|88673.1|88623.1|37
1650344210000|2022-04-19 04:56:50|88674.1|88624.1|88675|88625|88676.4|88626.4|88673.8|88623.8|34
1650344220000|2022-04-19 04:57:00|88674.8|88624.8|88668.4|88618.4|88674.8|88624.8|88667.5|88617.5|33
1650344230000|2022-04-19 04:57:10|88668.7|88618.7|88660.6|88610.6|88668.7|88618.7|88659.9|88609.9|35
1650344240000|2022-04-19 04:57:20|88661.3|88611.3|88656.7|88606.7|88661.7|88611.7|88656.7|88606.7|40
1650344250000|2022-04-19 04:57:30|88657.4|88607.4|88654.8|88604.8|88657.7|88607.7|88654.4|88604.4|35
1650344260000|2022-04-19 04:57:40|88654.9|88604.9|88651.1|88601.1|88655.1|88605.1|88650.4|88600.4|33
1650344270000|2022-04-19 04:57:50|88651.6|88601.6|88647.5|88597.5|88651.6|88601.6|88647.4|88597.4|30
1650344280000|2022-04-19 04:58:00|88647.4|88597.4|88649.9|88599.9|88650.1|88600.1|88646|88596|34
1650344290000|2022-04-19 04:58:10|88649.7|88599.7|88641.5|88591.5|88650.8|88600.8|88639.9|88589.9|38
1650344300000|2022-04-19 04:58:20|88642.2|88592.2|88590.2|88540.2|88642.2|88592.2|88580.9|88530.9|56
1650344310000|2022-04-19 04:58:30|88590.8|88540.8|88571|88521|88591.7|88541.7|88562.6|88512.6|56
1650344320000|2022-04-19 04:58:40|88571.7|88521.7|88574.5|88524.5|88574.7|88524.7|88568.4|88518.4|36
1650344330000|2022-04-19 04:58:50|88574.4|88524.4|88577.6|88527.6|88577.8|88527.8|88572.6|88522.6|38
1650344340000|2022-04-19 04:59:00|88577.5|88527.5|88575.7|88525.7|88577.7|88527.7|88573.6|88523.6|27
1650344350000|2022-04-19 04:59:10|88576.9|88526.9|88579.5|88529.5|88580.2|88530.2|88575.9|88525.9|42
1650344360000|2022-04-19 04:59:20|88578.3|88528.3|88583.2|88533.2|88583.3|88533.3|88577.2|88527.2|41
1650344370000|2022-04-19 04:59:30|88583.1|88533.1|88579.4|88529.4|88584.9|88534.9|88578.6|88528.6|40
1650344380000|2022-04-19 04:59:40|88579.7|88529.7|88579.6|88529.6|88580.8|88530.8|88578.5|88528.5|33
1650344390000|2022-04-19 04:59:50|88579.7|88529.7|88579.5|88529.5|88582|88532|88579.5|88529.5|28
1650344400000|2022-04-19 05:00:00|88579.6|88529.6|88575.4|88525.4|88581.6|88531.6|88575.4|88525.4|52
1650344410000|2022-04-19 05:00:10|88577.4|88527.4|88577|88527|88579.8|88529.8|88575.3|88525.3|47
1650344420000|2022-04-19 05:00:20|88576.7|88526.7|88576.8|88526.8|88578|88528|88571.7|88521.7|54
1650344430000|2022-04-19 05:00:30|88576.9|88526.9|88579.3|88529.3|88584.9|88534.9|88576.1|88526.1|49
1650344440000|2022-04-19 05:00:40|88578.9|88528.9|88577.7|88527.7|88581.1|88531.1|88577.7|88527.7|42
1650344450000|2022-04-19 05:00:50|88577.8|88527.8|88579.2|88529.2|88580.4|88530.4|88575.6|88525.6|51
1650344460000|2022-04-19 05:01:00|88579.1|88529.1|88578.2|88528.2|88579.1|88529.1|88575.2|88525.2|43
1650344470000|2022-04-19 05:01:10|88578|88528|88578.1|88528.1|88579.8|88529.8|88576.8|88526.8|39
1650344480000|2022-04-19 05:01:20|88578.7|88528.7|88577.4|88527.4|88589.1|88539.1|88574|88524|58
1650344490000|2022-04-19 05:01:30|88577.1|88527.1|88584.8|88534.8|88586.2|88536.2|88577.1|88527.1|52
1650344500000|2022-04-19 05:01:40|88585.1|88535.1|88580.8|88530.8|88585.4|88535.4|88580.8|88530.8|45
1650344510000|2022-04-19 05:01:50|88580.9|88530.9|88575.9|88525.9|88583.9|88533.9|88573.3|88523.3|56
1650344520000|2022-04-19 05:02:00|88576.1|88526.1|88580.8|88530.8|88580.8|88530.8|88575.5|88525.5|47
1650344530000|2022-04-19 05:02:10|88580.7|88530.7|88585.4|88535.4|88586.8|88536.8|88580.7|88530.7|38
1650344540000|2022-04-19 05:02:20|88585.2|88535.2|88583.6|88533.6|88586.3|88536.3|88582.8|88532.8|46
1650344550000|2022-04-19 05:02:30|88583.7|88533.7|88577.8|88527.8|88584.1|88534.1|88577.1|88527.1|38
1650344560000|2022-04-19 05:02:40|88577.7|88527.7|88570.4|88520.4|88579.2|88529.2|88568.8|88518.8|51
1650344570000|2022-04-19 05:02:50|88571.1|88521.1|88566.5|88516.5|88571.8|88521.8|88563.3|88513.3|56
1650344580000|2022-04-19 05:03:00|88565.7|88515.7|88567.9|88517.9|88570|88520|88565.3|88515.3|46
1650344590000|2022-04-19 05:03:10|88568|88518|88580.4|88530.4|88580.9|88530.9|88567.3|88517.3|56
1650344600000|2022-04-19 05:03:20|88580.3|88530.3|88574.7|88524.7|88580.3|88530.3|88573.5|88523.5|45
1650344610000|2022-04-19 05:03:30|88575.5|88525.5|88576.2|88526.2|88577.4|88527.4|88574.6|88524.6|44
1650344620000|2022-04-19 05:03:40|88577.6|88527.6|88578.1|88528.1|88579.4|88529.4|88575.2|88525.2|50
1650344630000|2022-04-19 05:03:50|88578.3|88528.3|88580.5|88530.5|88585.8|88535.8|88578|88528|44
1650344640000|2022-04-19 05:04:00|88580.7|88530.7|88583.1|88533.1|88585.7|88535.7|88580.7|88530.7|43
1650344650000|2022-04-19 05:04:10|88583|88533|88583.1|88533.1|88583.4|88533.4|88579.7|88529.7|32
1650344660000|2022-04-19 05:04:20|88583.2|88533.2|88586.3|88536.3|88587.7|88537.7|88582|88532|41
1650344670000|2022-04-19 05:04:30|88587.1|88537.1|88586.8|88536.8|88588.2|88538.2|88585.6|88535.6|27
1650344680000|2022-04-19 05:04:40|88586.9|88536.9|88585.3|88535.3|88587.4|88537.4|88584|88534|33
1650344690000|2022-04-19 05:04:50|88584.9|88534.9|88585.8|88535.8|88585.8|88535.8|88584|88534|35
1650344700000|2022-04-19 05:05:00|88585.9|88535.9|88585|88535|88586|88536|88584.1|88534.1|40
1650344710000|2022-04-19 05:05:10|88584.9|88534.9|88583|88533|88585.1|88535.1|88582.4|88532.4|38
1650344720000|2022-04-19 05:05:20|88583.2|88533.2|88583.8|88533.8|88584.7|88534.7|88582.9|88532.9|31
1650344730000|2022-04-19 05:05:30|88584.1|88534.1|88590.2|88540.2|88590.2|88540.2|88583.9|88533.9|36
1650344740000|2022-04-19 05:05:40|88588|88538|88587|88537|88588.7|88538.7|88586.9|88536.9|29
1650344750000|2022-04-19 05:05:50|88587.1|88537.1|88587.8|88537.8|88587.9|88537.9|88586.4|88536.4|24
1650344760000|2022-04-19 05:06:00|88587.9|88537.9|88599.6|88549.6|88599.6|88549.6|88587.9|88537.9|55
1650344770000|2022-04-19 05:06:10|88599.2|88549.2|88608.8|88558.8|88611.4|88561.4|88599.2|88549.2|72
1650344780000|2022-04-19 05:06:20|88608.2|88558.2|88611.1|88561.1|88611.7|88561.7|88607.1|88557.1|59
1650344790000|2022-04-19 05:06:30|88611.2|88561.2|88607|88557|88611.9|88561.9|88605.1|88555.1|64
1650344800000|2022-04-19 05:06:40|88607.2|88557.2|88606.5|88556.5|88608.2|88558.2|88605.8|88555.8|34
1650344810000|2022-04-19 05:06:50|88606.1|88556.1|88610.1|88560.1|88610.8|88560.8|88605.7|88555.7|27
1650344820000|2022-04-19 05:07:00|88610.3|88560.3|88612.5|88562.5|88616.9|88566.9|88609.6|88559.6|62
1650344830000|2022-04-19 05:07:10|88612.7|88562.7|88613.5|88563.5|88614.6|88564.6|88612.5|88562.5|41
1650344840000|2022-04-19 05:07:20|88613.9|88563.9|88608.5|88558.5|88615|88565|88607.8|88557.8|34
1650344850000|2022-04-19 05:07:30|88608.4|88558.4|88607.4|88557.4|88610|88560|88605.2|88555.2|37
1650344860000|2022-04-19 05:07:40|88607.6|88557.6|88610.8|88560.8|88611|88561|88607.6|88557.6|37
1650344870000|2022-04-19 05:07:50|88611|88561|88610.9|88560.9|88612.5|88562.5|88610.5|88560.5|38
1650344880000|2022-04-19 05:08:00|88610.6|88560.6|88610.5|88560.5|88613.9|88563.9|88609.2|88559.2|52
1650344890000|2022-04-19 05:08:10|88611.1|88561.1|88606.2|88556.2|88611.2|88561.2|88603.3|88553.3|31
1650344900000|2022-04-19 05:08:20|88606.9|88556.9|88604.3|88554.3|88606.9|88556.9|88601.9|88551.9|38
1650344910000|2022-04-19 05:08:30|88605|88555|88608.3|88558.3|88608.4|88558.4|88602.4|88552.4|45
1650344920000|2022-04-19 05:08:40|88608.4|88558.4|88610.5|88560.5|88611.5|88561.5|88607.6|88557.6|44
1650344930000|2022-04-19 05:08:50|88610.8|88560.8|88606.1|88556.1|88611.3|88561.3|88605.9|88555.9|35
1650344940000|2022-04-19 05:09:00|88605.8|88555.8|88611.9|88561.9|88611.9|88561.9|88604.4|88554.4|54
1650344950000|2022-04-19 05:09:10|88610.1|88560.1|88596.5|88546.5|88610.4|88560.4|88594.4|88544.4|52
1650344960000|2022-04-19 05:09:20|88594.5|88544.5|88594.4|88544.4|88597.9|88547.9|88592.6|88542.6|47
1650344970000|2022-04-19 05:09:30|88596.2|88546.2|88594.1|88544.1|88596.4|88546.4|88591.9|88541.9|45
1650344980000|2022-04-19 05:09:40|88593.8|88543.8|88597|88547|88597.9|88547.9|88593.8|88543.8|37
1650344990000|2022-04-19 05:09:50|88597.6|88547.6|88594.8|88544.8|88598.1|88548.1|88594.8|88544.8|35
1650345000000|2022-04-19 05:10:00|88595.5|88545.5|88594.2|88544.2|88595.6|88545.6|88593.4|88543.4|29
1650345010000|2022-04-19 05:10:10|88593.9|88543.9|88594.9|88544.9|88595|88545|88593.7|88543.7|23
1650345020000|2022-04-19 05:10:20|88594.8|88544.8|88594|88544|88595.2|88545.2|88593.6|88543.6|27
1650345030000|2022-04-19 05:10:30|88594.1|88544.1|88593|88543|88594.3|88544.3|88592.8|88542.8|22
1650345040000|2022-04-19 05:10:40|88593.5|88543.5|88592.4|88542.4|88593.5|88543.5|88592|88542|16
1650345050000|2022-04-19 05:10:50|88592.3|88542.3|88600.9|88550.9|88600.9|88550.9|88592.3|88542.3|42
1650345060000|2022-04-19 05:11:00|88600.1|88550.1|88599.7|88549.7|88601|88551|88598.7|88548.7|46
1650345070000|2022-04-19 05:11:10|88599.5|88549.5|88596.7|88546.7|88601|88551|88596.2|88546.2|37
1650345080000|2022-04-19 05:11:20|88595.9|88545.9|88595.7|88545.7|88596.3|88546.3|88595.2|88545.2|28
1650345090000|2022-04-19 05:11:30|88595.5|88545.5|88596.1|88546.1|88596.5|88546.5|88595.4|88545.4|19
1650345100000|2022-04-19 05:11:40|88596.2|88546.2|88598.4|88548.4|88599.1|88549.1|88596|88546|35
1650345110000|2022-04-19 05:11:50|88598|88548|88600.8|88550.8|88600.8|88550.8|88597.3|88547.3|37
1650345120000|2022-04-19 05:12:00|88601.2|88551.2|88601.7|88551.7|88601.9|88551.9|88598.7|88548.7|36
1650345130000|2022-04-19 05:12:10|88601.8|88551.8|88601.4|88551.4|88601.8|88551.8|88600.4|88550.4|24
1650345140000|2022-04-19 05:12:20|88601.5|88551.5|88601.3|88551.3|88601.5|88551.5|88600.1|88550.1|31
1650345150000|2022-04-19 05:12:30|88601.5|88551.5|88602.3|88552.3|88602.3|88552.3|88600.2|88550.2|27
1650345160000|2022-04-19 05:12:40|88602.4|88552.4|88602.9|88552.9|88604.1|88554.1|88599.9|88549.9|24
1650345170000|2022-04-19 05:12:50|88603|88553|88602.2|88552.2|88603|88553|88601.6|88551.6|18
1650345180000|2022-04-19 05:13:00|88602.3|88552.3|88603|88553|88604.8|88554.8|88602.3|88552.3|22
1650345190000|2022-04-19 05:13:10|88603.2|88553.2|88599.4|88549.4|88603.7|88553.7|88598.8|88548.8|30
1650345200000|2022-04-19 05:13:20|88599.3|88549.3|88597.5|88547.5|88599.3|88549.3|88597.5|88547.5|21
1650345210000|2022-04-19 05:13:30|88597.3|88547.3|88600.2|88550.2|88600.2|88550.2|88597.3|88547.3|23
1650345220000|2022-04-19 05:13:40|88600.3|88550.3|88600.6|88550.6|88600.6|88550.6|88599.2|88549.2|24
1650345230000|2022-04-19 05:13:50|88600.1|88550.1|88600.8|88550.8|88600.8|88550.8|88599.1|88549.1|20
1650345240000|2022-04-19 05:14:00|88600.6|88550.6|88601.2|88551.2|88602.2|88552.2|88600.3|88550.3|44
1650345250000|2022-04-19 05:14:10|88601.4|88551.4|88601.7|88551.7|88604.5|88554.5|88601.4|88551.4|28
1650345260000|2022-04-19 05:14:20|88602.8|88552.8|88597.4|88547.4|88603|88553|88597.4|88547.4|24
1650345270000|2022-04-19 05:14:30|88598.9|88548.9|88597.5|88547.5|88599.4|88549.4|88596.4|88546.4|33
1650345280000|2022-04-19 05:14:40|88597.4|88547.4|88598.2|88548.2|88598.2|88548.2|88597.2|88547.2|12
1650345290000|2022-04-19 05:14:50|88597.7|88547.7|88600|88550|88600.4|88550.4|88597|88547|20
1650345300000|2022-04-19 05:15:00|88600.3|88550.3|88601.1|88551.1|88602.4|88552.4|88600|88550|34
1650345310000|2022-04-19 05:15:10|88601.4|88551.4|88603.1|88553.1|88603.1|88553.1|88600.6|88550.6|15
1650345320000|2022-04-19 05:15:20|88602.3|88552.3|88603.1|88553.1|88603.5|88553.5|88601.5|88551.5|14
1650345330000|2022-04-19 05:15:30|88602.3|88552.3|88603.7|88553.7|88604.3|88554.3|88602.2|88552.2|29
1650345340000|2022-04-19 05:15:40|88603.6|88553.6|88601.3|88551.3|88603.9|88553.9|88601.3|88551.3|20
1650345350000|2022-04-19 05:15:50|88601.5|88551.5|88602.8|88552.8|88602.8|88552.8|88600.8|88550.8|24
1650345360000|2022-04-19 05:16:00|88602.6|88552.6|88605.2|88555.2|88605.5|88555.5|88601.5|88551.5|16
1650345370000|2022-04-19 05:16:10|88605.4|88555.4|88601.9|88551.9|88605.4|88555.4|88600.9|88550.9|34
1650345380000|2022-04-19 05:16:20|88601.7|88551.7|88600.5|88550.5|88604.3|88554.3|88599.9|88549.9|43
1650345390000|2022-04-19 05:16:30|88600.9|88550.9|88599.9|88549.9|88601.4|88551.4|88596.9|88546.9|36
1650345400000|2022-04-19 05:16:40|88600.5|88550.5|88599.8|88549.8|88601.5|88551.5|88599.6|88549.6|30
1650345410000|2022-04-19 05:16:50|88599.9|88549.9|88602.3|88552.3|88604.1|88554.1|88599.9|88549.9|50
1650345420000|2022-04-19 05:17:00|88602.5|88552.5|88608|88558|88608|88558|88602.1|88552.1|44
1650345430000|2022-04-19 05:17:10|88608.1|88558.1|88609.3|88559.3|88609.3|88559.3|88605.7|88555.7|28
1650345440000|2022-04-19 05:17:20|88609.8|88559.8|88607.9|88557.9|88610.3|88560.3|88606.7|88556.7|32
1650345450000|2022-04-19 05:17:30|88607.7|88557.7|88615.3|88565.3|88616.4|88566.4|88607.7|88557.7|42
1650345460000|2022-04-19 05:17:40|88614.6|88564.6|88652.3|88602.3|88652.3|88602.3|88613|88563|29
1650345470000|2022-04-19 05:17:50|88653.2|88603.2|88635.4|88585.4|88653.2|88603.2|88635.4|88585.4|56
1650345480000|2022-04-19 05:18:00|88635.5|88585.5|88625.3|88575.3|88636|88586|88624.1|88574.1|52
1650345490000|2022-04-19 05:18:10|88624.7|88574.7|88625.1|88575.1|88625.2|88575.2|88623|88573|41
1650345500000|2022-04-19 05:18:20|88625.2|88575.2|88624.2|88574.2|88629.7|88579.7|88624.1|88574.1|31
1650345510000|2022-04-19 05:18:30|88624.8|88574.8|88626.4|88576.4|88630.1|88580.1|88624.8|88574.8|34
1650345520000|2022-04-19 05:18:40|88627|88577|88623.2|88573.2|88628.1|88578.1|88622.4|88572.4|41
1650345530000|2022-04-19 05:18:50|88623.3|88573.3|88616.2|88566.2|88626.9|88576.9|88616.2|88566.2|32
1650345540000|2022-04-19 05:19:00|88616.3|88566.3|88619.5|88569.5|88620.3|88570.3|88615.4|88565.4|39
1650345550000|2022-04-19 05:19:10|88619.2|88569.2|88614|88564|88619.2|88569.2|88614|88564|32
1650345560000|2022-04-19 05:19:20|88614.7|88564.7|88607.4|88557.4|88614.9|88564.9|88607.1|88557.1|33
1650345570000|2022-04-19 05:19:30|88607.7|88557.7|88606.9|88556.9|88609.7|88559.7|88606.9|88556.9|27
1650345580000|2022-04-19 05:19:40|88607.5|88557.5|88592.6|88542.6|88611.1|88561.1|88591.2|88541.2|39
1650345590000|2022-04-19 05:19:50|88593.3|88543.3|88597.5|88547.5|88599.9|88549.9|88591.9|88541.9|52
1650345600000|2022-04-19 05:20:00|88597.6|88547.6|88584.5|88534.5|88597.8|88547.8|88584.4|88534.4|52
1650345610000|2022-04-19 05:20:10|88583.3|88533.3|88587.7|88537.7|88588.1|88538.1|88582|88532|47
1650345620000|2022-04-19 05:20:20|88587|88537|88593.9|88543.9|88594|88544|88587|88537|43
1650345630000|2022-04-19 05:20:30|88593.4|88543.4|88596.3|88546.3|88596.3|88546.3|88592.3|88542.3|30
1650345640000|2022-04-19 05:20:40|88596|88546|88593|88543|88596.5|88546.5|88593|88543|31
1650345650000|2022-04-19 05:20:50|88593.4|88543.4|88589.9|88539.9|88594.9|88544.9|88587.7|88537.7|42
1650345660000|2022-04-19 05:21:00|88589.8|88539.8|88591.2|88541.2|88591.7|88541.7|88589.8|88539.8|18
1650345670000|2022-04-19 05:21:10|88590.7|88540.7|88591|88541|88591.5|88541.5|88590.4|88540.4|15
1650345680000|2022-04-19 05:21:20|88590.9|88540.9|88594.6|88544.6|88595.2|88545.2|88590.9|88540.9|30
1650345690000|2022-04-19 05:21:30|88594.9|88544.9|88593.4|88543.4|88595|88545|88593.4|88543.4|15
1650345700000|2022-04-19 05:21:40|88593.6|88543.6|88591.3|88541.3|88594.3|88544.3|88591.3|88541.3|17
1650345710000|2022-04-19 05:21:50|88591.2|88541.2|88588.7|88538.7|88591.5|88541.5|88587.8|88537.8|29
1650345720000|2022-04-19 05:22:00|88588|88538|88585.8|88535.8|88591.6|88541.6|88585.8|88535.8|35
1650345730000|2022-04-19 05:22:10|88585.6|88535.6|88587.2|88537.2|88587.7|88537.7|88585.5|88535.5|16
1650345740000|2022-04-19 05:22:20|88587.3|88537.3|88586.4|88536.4|88587.9|88537.9|88586.1|88536.1|18
1650345750000|2022-04-19 05:22:30|88585.9|88535.9|88585.3|88535.3|88586.7|88536.7|88585.3|88535.3|8
1650345760000|2022-04-19 05:22:40|88585.6|88535.6|88583.1|88533.1|88586.7|88536.7|88583.1|88533.1|13
1650345770000|2022-04-19 05:22:50|88582.4|88532.4|88579.3|88529.3|88583.1|88533.1|88577.6|88527.6|34
1650345780000|2022-04-19 05:23:00|88578|88528|88578.7|88528.7|88580.6|88530.6|88578|88528|27
1650345790000|2022-04-19 05:23:10|88578.2|88528.2|88579.1|88529.1|88579.7|88529.7|88577.3|88527.3|17
1650345800000|2022-04-19 05:23:20|88578|88528|88579.8|88529.8|88580.1|88530.1|88577.9|88527.9|19
1650345810000|2022-04-19 05:23:30|88580.3|88530.3|88578.9|88528.9|88580.6|88530.6|88578|88528|33
1650345820000|2022-04-19 05:23:40|88578.6|88528.6|88550.2|88500.2|88578.9|88528.9|88543.4|88493.4|42
1650345830000|2022-04-19 05:23:50|88550.4|88500.4|88551.6|88501.6|88552.1|88502.1|88550|88500|30
1650345840000|2022-04-19 05:24:00|88550.9|88500.9|88551.5|88501.5|88552.2|88502.2|88549.7|88499.7|28
1650345850000|2022-04-19 05:24:10|88551.4|88501.4|88554.6|88504.6|88554.9|88504.9|88551.4|88501.4|30
1650345860000|2022-04-19 05:24:20|88553.3|88503.3|88565.7|88515.7|88569.1|88519.1|88552.4|88502.4|49
1650345870000|2022-04-19 05:24:30|88565.4|88515.4|88566|88516|88566.6|88516.6|88565.4|88515.4|27
1650345880000|2022-04-19 05:24:40|88566.1|88516.1|88568.1|88518.1|88568.3|88518.3|88566.1|88516.1|17
1650345890000|2022-04-19 05:24:50|88568.2|88518.2|88572.3|88522.3|88572.7|88522.7|88568.2|88518.2|38
1650345900000|2022-04-19 05:25:00|88572.1|88522.1|88558.7|88508.7|88572.3|88522.3|88556.1|88506.1|32
1650345910000|2022-04-19 05:25:10|88558.5|88508.5|88559.7|88509.7|88560.2|88510.2|88558|88508|37
1650345920000|2022-04-19 05:25:20|88560|88510|88563|88513|88563.3|88513.3|88560|88510|21
1650345930000|2022-04-19 05:25:30|88562.9|88512.9|88561|88511|88562.9|88512.9|88560.7|88510.7|29
1650345940000|2022-04-19 05:25:40|88560.8|88510.8|88557.4|88507.4|88561|88511|88557.3|88507.3|22
1650345950000|2022-04-19 05:25:50|88558.1|88508.1|88556.4|88506.4|88559.3|88509.3|88554|88504|16
1650345960000|2022-04-19 05:26:00|88555.3|88505.3|88553.8|88503.8|88556.4|88506.4|88552.1|88502.1|26
1650345970000|2022-04-19 05:26:10|88553.5|88503.5|88553.5|88503.5|88554.4|88504.4|88551.3|88501.3|28
1650345980000|2022-04-19 05:26:20|88552.8|88502.8|88550.2|88500.2|88552.8|88502.8|88550|88500|30
1650345990000|2022-04-19 05:26:30|88549.7|88499.7|88546.8|88496.8|88549.7|88499.7|88546.2|88496.2|30
1650346000000|2022-04-19 05:26:40|88547.6|88497.6|88546.7|88496.7|88549.4|88499.4|88546.7|88496.7|28
1650346010000|2022-04-19 05:26:50|88546.8|88496.8|88533.7|88483.7|88547.3|88497.3|88531.4|88481.4|41
1650346020000|2022-04-19 05:27:00|88533|88483|88545|88495|88545.9|88495.9|88532.7|88482.7|49
1650346030000|2022-04-19 05:27:10|88545.2|88495.2|88543.7|88493.7|88545.8|88495.8|88543|88493|28
1650346040000|2022-04-19 05:27:20|88543.6|88493.6|88544.7|88494.7|88544.8|88494.8|88543.1|88493.1|30
1650346050000|2022-04-19 05:27:30|88544.5|88494.5|88542.9|88492.9|88544.5|88494.5|88541.6|88491.6|16
1650346060000|2022-04-19 05:27:40|88542.7|88492.7|88541.7|88491.7|88542.7|88492.7|88539.5|88489.5|39
1650346070000|2022-04-19 05:27:50|88541.9|88491.9|88542|88492|88542.7|88492.7|88541.8|88491.8|26
1650346080000|2022-04-19 05:28:00|88540.2|88490.2|88541.1|88491.1|88541.1|88491.1|88539.3|88489.3|34
1650346090000|2022-04-19 05:28:10|88541.2|88491.2|88541.9|88491.9|88541.9|88491.9|88540.3|88490.3|24
1650346100000|2022-04-19 05:28:20|88542.1|88492.1|88545.7|88495.7|88545.7|88495.7|88541.9|88491.9|30
1650346110000|2022-04-19 05:28:30|88545.8|88495.8|88546.5|88496.5|88552.3|88502.3|88545.5|88495.5|43
1650346120000|2022-04-19 05:28:40|88546.3|88496.3|88548.1|88498.1|88549.1|88499.1|88546.3|88496.3|21
1650346130000|2022-04-19 05:28:50|88548|88498|88550.2|88500.2|88550.6|88500.6|88547.7|88497.7|32
1650346140000|2022-04-19 05:29:00|88549.4|88499.4|88551.9|88501.9|88553.3|88503.3|88549.2|88499.2|25
1650346150000|2022-04-19 05:29:10|88552.4|88502.4|88553.7|88503.7|88553.9|88503.9|88551.9|88501.9|23
1650346160000|2022-04-19 05:29:20|88553.6|88503.6|88552.6|88502.6|88553.8|88503.8|88552.4|88502.4|26
1650346170000|2022-04-19 05:29:30|88552.5|88502.5|88552.3|88502.3|88553.4|88503.4|88552.3|88502.3|21
1650346180000|2022-04-19 05:29:40|88551.9|88501.9|88553.4|88503.4|88553.8|88503.8|88551.9|88501.9|20
1650346190000|2022-04-19 05:29:50|88553.6|88503.6|88552.8|88502.8|88553.7|88503.7|88551.7|88501.7|29
1650346200000|2022-04-19 05:30:00|88552.6|88502.6|88554.6|88504.6|88554.8|88504.8|88552.1|88502.1|37
1650346210000|2022-04-19 05:30:10|88555|88505|88555.6|88505.6|88559.6|88509.6|88554.8|88504.8|44
1650346220000|2022-04-19 05:30:20|88555.5|88505.5|88553.7|88503.7|88555.7|88505.7|88549.1|88499.1|43
1650346230000|2022-04-19 05:30:30|88554|88504|88552.5|88502.5|88555.5|88505.5|88551.2|88501.2|36
1650346240000|2022-04-19 05:30:40|88551.1|88501.1|88539.6|88489.6|88551.5|88501.5|88539.3|88489.3|37
1650346250000|2022-04-19 05:30:50|88539.7|88489.7|88542.5|88492.5|88544|88494|88538.4|88488.4|32
1650346260000|2022-04-19 05:31:00|88543.6|88493.6|88533.4|88483.4|88544|88494|88519|88469|43
1650346270000|2022-04-19 05:31:10|88533|88483|88521.4|88471.4|88534.2|88484.2|88518.2|88468.2|53
1650346280000|2022-04-19 05:31:20|88521|88471|88514.8|88464.8|88522.1|88472.1|88513.8|88463.8|41
1650346290000|2022-04-19 05:31:30|88514.7|88464.7|88523.6|88473.6|88523.6|88473.6|88514.7|88464.7|44
1650346300000|2022-04-19 05:31:40|88523.7|88473.7|88521.1|88471.1|88525|88475|88520.7|88470.7|33
1650346310000|2022-04-19 05:31:50|88521.3|88471.3|88522.4|88472.4|88522.4|88472.4|88520|88470|27
1650346320000|2022-04-19 05:32:00|88523.1|88473.1|88521.9|88471.9|88523.4|88473.4|88521.4|88471.4|29
1650346330000|2022-04-19 05:32:10|88522.1|88472.1|88520|88470|88522.2|88472.2|88519.5|88469.5|39
1650346340000|2022-04-19 05:32:20|88520.2|88470.2|88515.1|88465.1|88520.3|88470.3|88512.1|88462.1|42
1650346350000|2022-04-19 05:32:30|88514.9|88464.9|88510.8|88460.8|88515|88465|88507.7|88457.7|41
1650346360000|2022-04-19 05:32:40|88510.7|88460.7|88507|88457|88511.1|88461.1|88507|88457|33
1650346370000|2022-04-19 05:32:50|88507.6|88457.6|88509.4|88459.4|88511.4|88461.4|88507.4|88457.4|37
1650346380000|2022-04-19 05:33:00|88509.6|88459.6|88511.4|88461.4|88513.9|88463.9|88509.3|88459.3|44
1650346390000|2022-04-19 05:33:10|88511.3|88461.3|88513.3|88463.3|88513.3|88463.3|88511.3|88461.3|26
1650346400000|2022-04-19 05:33:20|88513.2|88463.2|88518.7|88468.7|88520.2|88470.2|88512.5|88462.5|51
1650346410000|2022-04-19 05:33:30|88518.9|88468.9|88517.9|88467.9|88519.8|88469.8|88516|88466|34
1650346420000|2022-04-19 05:33:40|88518|88468|88521.6|88471.6|88522|88472|88517.6|88467.6|38
1650346430000|2022-04-19 05:33:50|88521.7|88471.7|88521.1|88471.1|88522.3|88472.3|88521.1|88471.1|28
1650346440000|2022-04-19 05:34:00|88521|88471|88527.1|88477.1|88529.2|88479.2|88521|88471|46
1650346450000|2022-04-19 05:34:10|88526.7|88476.7|88529|88479|88529.5|88479.5|88525.3|88475.3|46
1650346460000|2022-04-19 05:34:20|88528.8|88478.8|88525.1|88475.1|88528.8|88478.8|88524.8|88474.8|32
1650346470000|2022-04-19 05:34:30|88525.3|88475.3|88526|88476|88526.2|88476.2|88521.7|88471.7|47
1650346480000|2022-04-19 05:34:40|88524.6|88474.6|88528.2|88478.2|88528.4|88478.4|88523|88473|47
1650346490000|2022-04-19 05:34:50|88528|88478|88521.9|88471.9|88528|88478|88519.4|88469.4|51
1650346500000|2022-04-19 05:35:00|88520.7|88470.7|88526.9|88476.9|88532.5|88482.5|88515.2|88465.2|56
1650346510000|2022-04-19 05:35:10|88524.3|88474.3|88523.8|88473.8|88524.3|88474.3|88522.7|88472.7|38
1650346520000|2022-04-19 05:35:20|88523.9|88473.9|88518.6|88468.6|88524|88474|88518.5|88468.5|34
1650346530000|2022-04-19 05:35:30|88518.5|88468.5|88514.4|88464.4|88518.5|88468.5|88514.4|88464.4|36
1650346540000|2022-04-19 05:35:40|88514.2|88464.2|88516.6|88466.6|88516.8|88466.8|88513.1|88463.1|31
1650346550000|2022-04-19 05:35:50|88516.1|88466.1|88516.6|88466.6|88522.8|88472.8|88516.1|88466.1|44
1650346560000|2022-04-19 05:36:00|88516.7|88466.7|88519.4|88469.4|88519.7|88469.7|88516.7|88466.7|23
1650346570000|2022-04-19 05:36:10|88519.3|88469.3|88518.7|88468.7|88520.2|88470.2|88518.5|88468.5|38
1650346580000|2022-04-19 05:36:20|88518.6|88468.6|88519.8|88469.8|88521.1|88471.1|88518.3|88468.3|28
1650346590000|2022-04-19 05:36:30|88519.9|88469.9|88517.2|88467.2|88520.5|88470.5|88517.2|88467.2|39
1650346600000|2022-04-19 05:36:40|88517.3|88467.3|88515.9|88465.9|88522.4|88472.4|88515.6|88465.6|34
1650346610000|2022-04-19 05:36:50|88515.6|88465.6|88514.4|88464.4|88518.7|88468.7|88514.4|88464.4|43
1650346620000|2022-04-19 05:37:00|88513.8|88463.8|88510.7|88460.7|88514.7|88464.7|88509.3|88459.3|44
1650346630000|2022-04-19 05:37:10|88510.6|88460.6|88508.4|88458.4|88512|88462|88506.2|88456.2|50
1650346640000|2022-04-19 05:37:20|88509.2|88459.2|88509|88459|88510.9|88460.9|88507.1|88457.1|58
1650346650000|2022-04-19 05:37:30|88508.9|88458.9|88507.2|88457.2|88508.9|88458.9|88506.8|88456.8|33
1650346660000|2022-04-19 05:37:40|88506.9|88456.9|88507.2|88457.2|88507.8|88457.8|88506.6|88456.6|28
1650346670000|2022-04-19 05:37:50|88506.9|88456.9|88511.5|88461.5|88512.1|88462.1|88506.5|88456.5|31
1650346680000|2022-04-19 05:38:00|88513.2|88463.2|88510.4|88460.4|88513.2|88463.2|88510.2|88460.2|29
1650346690000|2022-04-19 05:38:10|88510.5|88460.5|88510.4|88460.4|88513.3|88463.3|88509.9|88459.9|31
1650346700000|2022-04-19 05:38:20|88495.2|88445.2|88487|88437|88518.2|88468.2|88485.6|88435.6|55
1650346710000|2022-04-19 05:38:30|88486.6|88436.6|88483|88433|88487.4|88437.4|88481.7|88431.7|37
1650346720000|2022-04-19 05:38:40|88483.3|88433.3|88479.6|88429.6|88483.5|88433.5|88479.2|88429.2|27
1650346730000|2022-04-19 05:38:50|88478.9|88428.9|88480.6|88430.6|88482.8|88432.8|88478.9|88428.9|42
1650346740000|2022-04-19 05:39:00|88480.5|88430.5|88480.4|88430.4|88482|88432|88478.9|88428.9|27
1650346750000|2022-04-19 05:39:10|88480.2|88430.2|88475.6|88425.6|88480.2|88430.2|88475.4|88425.4|41
1650346760000|2022-04-19 05:39:20|88475.3|88425.3|88474.8|88424.8|88476.2|88426.2|88471.8|88421.8|31
1650346770000|2022-04-19 05:39:30|88474.6|88424.6|88485.9|88435.9|88486.4|88436.4|88473.8|88423.8|51
1650346780000|2022-04-19 05:39:40|88485.7|88435.7|88485.4|88435.4|88486.7|88436.7|88483.2|88433.2|42
1650346790000|2022-04-19 05:39:50|88485.5|88435.5|88480.5|88430.5|88487.4|88437.4|88479.7|88429.7|42
1650346800000|2022-04-19 05:40:00|88481.7|88431.7|88487|88437|88487.3|88437.3|88481.5|88431.5|45
1650346810000|2022-04-19 05:40:10|88487.4|88437.4|88488|88438|88489.7|88439.7|88483.6|88433.6|56
1650346820000|2022-04-19 05:40:20|88488.1|88438.1|88493.5|88443.5|88493.5|88443.5|88486.4|88436.4|52
1650346830000|2022-04-19 05:40:30|88493.6|88443.6|88501.3|88451.3|88501.6|88451.6|88492.8|88442.8|55
1650346840000|2022-04-19 05:40:40|88501.5|88451.5|88499.5|88449.5|88502.4|88452.4|88496.8|88446.8|51
1650346850000|2022-04-19 05:40:50|88499.8|88449.8|88491.9|88441.9|88499.8|88449.8|88491|88441|40
1650346860000|2022-04-19 05:41:00|88491.7|88441.7|88487.1|88437.1|88493.3|88443.3|88486.1|88436.1|42
1650346870000|2022-04-19 05:41:10|88486.9|88436.9|88494.4|88444.4|88494.4|88444.4|88486.7|88436.7|39
1650346880000|2022-04-19 05:41:20|88495.4|88445.4|88504.2|88454.2|88504.2|88454.2|88494.5|88444.5|38
1650346890000|2022-04-19 05:41:30|88504|88454|88502.7|88452.7|88504.4|88454.4|88502|88452|34
1650346900000|2022-04-19 05:41:40|88502.5|88452.5|88503.3|88453.3|88503.8|88453.8|88502.1|88452.1|37
1650346910000|2022-04-19 05:41:50|88503.5|88453.5|88504.9|88454.9|88507|88457|88503.5|88453.5|39
1650346920000|2022-04-19 05:42:00|88504.8|88454.8|88505|88455|88506.5|88456.5|88502|88452|52
1650346930000|2022-04-19 05:42:10|88504.9|88454.9|88508.7|88458.7|88509.3|88459.3|88501.1|88451.1|50
1650346940000|2022-04-19 05:42:20|88508.9|88458.9|88509.6|88459.6|88511.7|88461.7|88504.3|88454.3|43
1650346950000|2022-04-19 05:42:30|88511.7|88461.7|88512.3|88462.3|88512.8|88462.8|88509.6|88459.6|33
1650346960000|2022-04-19 05:42:40|88512.2|88462.2|88511.3|88461.3|88512.2|88462.2|88511.3|88461.3|20
1650346970000|2022-04-19 05:42:50|88511.1|88461.1|88509.3|88459.3|88511.2|88461.2|88506.8|88456.8|20
1650346980000|2022-04-19 05:43:00|88509.5|88459.5|88510.5|88460.5|88510.6|88460.6|88509.4|88459.4|30
1650346990000|2022-04-19 05:43:10|88510.6|88460.6|88518.4|88468.4|88518.5|88468.5|88510.6|88460.6|46
1650347000000|2022-04-19 05:43:20|88518.2|88468.2|88516.9|88466.9|88518.5|88468.5|88515.2|88465.2|32
1650347010000|2022-04-19 05:43:30|88516.8|88466.8|88510.6|88460.6|88516.8|88466.8|88507.6|88457.6|31
1650347020000|2022-04-19 05:43:40|88510.4|88460.4|88501.6|88451.6|88510.6|88460.6|88501.6|88451.6|36
1650347030000|2022-04-19 05:43:50|88499.2|88449.2|88502|88452|88504.6|88454.6|88499.2|88449.2|33
1650347040000|2022-04-19 05:44:00|88501.7|88451.7|88500.3|88450.3|88502.3|88452.3|88500.3|88450.3|34
1650347050000|2022-04-19 05:44:10|88497.9|88447.9|88505.5|88455.5|88506|88456|88496.5|88446.5|49
1650347060000|2022-04-19 05:44:20|88505.3|88455.3|88502.3|88452.3|88505.9|88455.9|88502|88452|46
1650347070000|2022-04-19 05:44:30|88502.5|88452.5|88501.9|88451.9|88504.1|88454.1|88499|88449|35
1650347080000|2022-04-19 05:44:40|88502.1|88452.1|88505.4|88455.4|88506.7|88456.7|88501.8|88451.8|41
1650347090000|2022-04-19 05:44:50|88504.9|88454.9|88504.3|88454.3|88505.9|88455.9|88502.4|88452.4|35
1650347100000|2022-04-19 05:45:00|88504.2|88454.2|88511.7|88461.7|88513.4|88463.4|88503.6|88453.6|58
1650347110000|2022-04-19 05:45:10|88511.3|88461.3|88516.4|88466.4|88516.9|88466.9|88510.2|88460.2|61
1650347120000|2022-04-19 05:45:20|88516.1|88466.1|88514|88464|88517.5|88467.5|88512.7|88462.7|43
1650347130000|2022-04-19 05:45:30|88514.1|88464.1|88517.5|88467.5|88517.7|88467.7|88513.9|88463.9|21
1650347140000|2022-04-19 05:45:40|88517.7|88467.7|88519.4|88469.4|88519.6|88469.6|88515.8|88465.8|41
1650347150000|2022-04-19 05:45:50|88519.6|88469.6|88519.9|88469.9|88521|88471|88516.5|88466.5|50
1650347160000|2022-04-19 05:46:00|88520.1|88470.1|88522.2|88472.2|88523.4|88473.4|88520|88470|38
1650347170000|2022-04-19 05:46:10|88522.1|88472.1|88428.5|88378.5|88522.5|88472.5|88427|88377|60
1650347180000|2022-04-19 05:46:20|88432.7|88382.7|88434.6|88384.6|88437.4|88387.4|88432.7|88382.7|46
1650347190000|2022-04-19 05:46:30|88434.7|88384.7|88431.8|88381.8|88434.7|88384.7|88431.1|88381.1|30
1650347200000|2022-04-19 05:46:40|88431.5|88381.5|88433.9|88383.9|88435.4|88385.4|88430.9|88380.9|30
1650347210000|2022-04-19 05:46:50|88433.8|88383.8|88430.1|88380.1|88434.1|88384.1|88423.9|88373.9|33
1650347220000|2022-04-19 05:47:00|88429.6|88379.6|88413.9|88363.9|88429.6|88379.6|88413.7|88363.7|59
1650347230000|2022-04-19 05:47:10|88414.6|88364.6|88422.9|88372.9|88426.5|88376.5|88408.3|88358.3|54
1650347240000|2022-04-19 05:47:20|88422.6|88372.6|88422.9|88372.9|88425.2|88375.2|88422.3|88372.3|37
1650347250000|2022-04-19 05:47:30|88423.2|88373.2|88418.6|88368.6|88427.2|88377.2|88417|88367|54
1650347260000|2022-04-19 05:47:40|88418.5|88368.5|88418.8|88368.8|88420.4|88370.4|88417|88367|40
1650347270000|2022-04-19 05:47:50|88419|88369|88419.6|88369.6|88420.7|88370.7|88419|88369|40
1650347280000|2022-04-19 05:48:00|88419.8|88369.8|88423.4|88373.4|88423.4|88373.4|88418.4|88368.4|30
1650347290000|2022-04-19 05:48:10|88423.1|88373.1|88422.5|88372.5|88425.1|88375.1|88420.9|88370.9|53
1650347300000|2022-04-19 05:48:20|88421.5|88371.5|88412.1|88362.1|88423.6|88373.6|88412.1|88362.1|39
1650347310000|2022-04-19 05:48:30|88412.2|88362.2|88414.8|88364.8|88419|88369|88412|88362|33
1650347320000|2022-04-19 05:48:40|88415.4|88365.4|88409.5|88359.5|88417.6|88367.6|88409.5|88359.5|51
1650347330000|2022-04-19 05:48:50|88408.9|88358.9|88420|88370|88423|88373|88405.8|88355.8|62
1650347340000|2022-04-19 05:49:00|88420.3|88370.3|88419.4|88369.4|88420.3|88370.3|88416.9|88366.9|49
1650347350000|2022-04-19 05:49:10|88418.5|88368.5|88419.3|88369.3|88421|88371|88418.1|88368.1|34
1650347360000|2022-04-19 05:49:20|88419.5|88369.5|88419.3|88369.3|88420.4|88370.4|88418.1|88368.1|26
1650347370000|2022-04-19 05:49:30|88419.2|88369.2|88419.6|88369.6|88421.3|88371.3|88417.5|88367.5|53
1650347380000|2022-04-19 05:49:40|88419.7|88369.7|88417.6|88367.6|88420|88370|88417.6|88367.6|31
1650347390000|2022-04-19 05:49:50|88417.5|88367.5|88420.2|88370.2|88421.1|88371.1|88417.5|88367.5|22
1650347400000|2022-04-19 05:50:00|88420.4|88370.4|88412.2|88362.2|88420.7|88370.7|88411.7|88361.7|38
1650347410000|2022-04-19 05:50:10|88412.1|88362.1|88411.9|88361.9|88412.9|88362.9|88411.2|88361.2|40
1650347420000|2022-04-19 05:50:20|88412|88362|88412.7|88362.7|88418.3|88368.3|88409.4|88359.4|54
1650347430000|2022-04-19 05:50:30|88412|88362|88414.4|88364.4|88414.7|88364.7|88410.6|88360.6|35
1650347440000|2022-04-19 05:50:40|88413.6|88363.6|88413.8|88363.8|88415.2|88365.2|88411.8|88361.8|41
1650347450000|2022-04-19 05:50:50|88414.1|88364.1|88414.3|88364.3|88414.3|88364.3|88413.1|88363.1|35
1650347460000|2022-04-19 05:51:00|88414.1|88364.1|88410.8|88360.8|88415.4|88365.4|88409.4|88359.4|53
1650347470000|2022-04-19 05:51:10|88410.6|88360.6|88410.5|88360.5|88413|88363|88408.9|88358.9|50
1650347480000|2022-04-19 05:51:20|88410.9|88360.9|88410.8|88360.8|88412.9|88362.9|88410.5|88360.5|39
1650347490000|2022-04-19 05:51:30|88410.7|88360.7|88408.3|88358.3|88412.6|88362.6|88408.3|88358.3|27
1650347500000|2022-04-19 05:51:40|88407.3|88357.3|88407|88357|88408.3|88358.3|88406|88356|24
1650347510000|2022-04-19 05:51:50|88407.1|88357.1|88408.4|88358.4|88408.9|88358.9|88405.9|88355.9|22
1650347520000|2022-04-19 05:52:00|88408.9|88358.9|88409|88359|88410.8|88360.8|88408.1|88358.1|41
1650347530000|2022-04-19 05:52:10|88409.6|88359.6|88399.8|88349.8|88409.6|88359.6|88395.5|88345.5|55
1650347540000|2022-04-19 05:52:20|88400.8|88350.8|88398.2|88348.2|88401.7|88351.7|88398.2|88348.2|35
1650347550000|2022-04-19 05:52:30|88397.7|88347.7|88398.3|88348.3|88398.4|88348.4|88396.9|88346.9|29
1650347560000|2022-04-19 05:52:40|88398.4|88348.4|88399.4|88349.4|88400.6|88350.6|88398.3|88348.3|27
1650347570000|2022-04-19 05:52:50|88399.6|88349.6|88404.5|88354.5|88407.2|88357.2|88399.6|88349.6|33
1650347580000|2022-04-19 05:53:00|88404.9|88354.9|88405.4|88355.4|88406.8|88356.8|88402.9|88352.9|24
1650347590000|2022-04-19 05:53:10|88405.3|88355.3|88403.6|88353.6|88406.1|88356.1|88401.5|88351.5|23
1650347600000|2022-04-19 05:53:20|88403.4|88353.4|88411.8|88361.8|88412.6|88362.6|88402.3|88352.3|39
1650347610000|2022-04-19 05:53:30|88413.5|88363.5|88412.1|88362.1|88413.5|88363.5|88410.8|88360.8|27
1650347620000|2022-04-19 05:53:40|88412.3|88362.3|88409.7|88359.7|88412.3|88362.3|88407.5|88357.5|41
1650347630000|2022-04-19 05:53:50|88409.4|88359.4|88406.5|88356.5|88410.6|88360.6|88406.5|88356.5|44
1650347640000|2022-04-19 05:54:00|88406.4|88356.4|88407.4|88357.4|88408.8|88358.8|88406.4|88356.4|46
1650347650000|2022-04-19 05:54:10|88407.7|88357.7|88408.1|88358.1|88409.5|88359.5|88406.7|88356.7|50
1650347660000|2022-04-19 05:54:20|88408.8|88358.8|88407.9|88357.9|88409|88359|88407.2|88357.2|23
1650347670000|2022-04-19 05:54:30|88407.7|88357.7|88406.9|88356.9|88408.9|88358.9|88406.1|88356.1|27
1650347680000|2022-04-19 05:54:40|88405.6|88355.6|88414.9|88364.9|88415.3|88365.3|88405.1|88355.1|49
1650347690000|2022-04-19 05:54:50|88414.8|88364.8|88410.2|88360.2|88415.8|88365.8|88410.1|88360.1|33
1650347700000|2022-04-19 05:55:00|88407.8|88357.8|88410.2|88360.2|88410.8|88360.8|88406.7|88356.7|60
1650347710000|2022-04-19 05:55:10|88410.7|88360.7|88408.6|88358.6|88410.7|88360.7|88407.5|88357.5|36
1650347720000|2022-04-19 05:55:20|88408.7|88358.7|88411.2|88361.2|88411.8|88361.8|88408.2|88358.2|29
1650347730000|2022-04-19 05:55:30|88411.4|88361.4|88410.5|88360.5|88412.7|88362.7|88408.8|88358.8|37
1650347740000|2022-04-19 05:55:40|88411.1|88361.1|88415.5|88365.5|88415.5|88365.5|88409.7|88359.7|39
1650347750000|2022-04-19 05:55:50|88415.1|88365.1|88436.4|88386.4|88436.4|88386.4|88410|88360|52
1650347760000|2022-04-19 05:56:00|88436.2|88386.2|88441.6|88391.6|88447.2|88397.2|88436.2|88386.2|49
1650347770000|2022-04-19 05:56:10|88441.2|88391.2|88478.9|88428.9|88484.4|88434.4|88440.9|88390.9|62
1650347780000|2022-04-19 05:56:20|88480.3|88430.3|88481.9|88431.9|88484.2|88434.2|88475.7|88425.7|63
1650347790000|2022-04-19 05:56:30|88481.7|88431.7|88478.2|88428.2|88483.9|88433.9|88477.6|88427.6|47
1650347800000|2022-04-19 05:56:40|88477.8|88427.8|88480.2|88430.2|88484.6|88434.6|88477.8|88427.8|34
1650347810000|2022-04-19 05:56:50|88480|88430|88478.2|88428.2|88481.3|88431.3|88472.2|88422.2|52
1650347820000|2022-04-19 05:57:00|88478.9|88428.9|88466.6|88416.6|88486.4|88436.4|88465.7|88415.7|67
1650347830000|2022-04-19 05:57:10|88466.8|88416.8|88477.8|88427.8|88478.4|88428.4|88466.8|88416.8|55
1650347840000|2022-04-19 05:57:20|88478|88428|88475.5|88425.5|88479.1|88429.1|88475.2|88425.2|41
1650347850000|2022-04-19 05:57:30|88475.1|88425.1|88476|88426|88476.3|88426.3|88474.6|88424.6|37
1650347860000|2022-04-19 05:57:40|88475.9|88425.9|88480.9|88430.9|88483|88433|88475.7|88425.7|46
1650347870000|2022-04-19 05:57:50|88480.3|88430.3|88479.1|88429.1|88480.7|88430.7|88478.4|88428.4|38
1650347880000|2022-04-19 05:58:00|88477|88427|88475.4|88425.4|88477|88427|88472.8|88422.8|55
1650347890000|2022-04-19 05:58:10|88475.5|88425.5|88472|88422|88478|88428|88469.5|88419.5|48
1650347900000|2022-04-19 05:58:20|88471.2|88421.2|88474.9|88424.9|88475.6|88425.6|88471.2|88421.2|45
1650347910000|2022-04-19 05:58:30|88475.2|88425.2|88492.1|88442.1|88500.1|88450.1|88475.2|88425.2|55
1650347920000|2022-04-19 05:58:40|88492.2|88442.2|88493.1|88443.1|88493.8|88443.8|88491.4|88441.4|40
1650347930000|2022-04-19 05:58:50|88493.7|88443.7|88500|88450|88500|88450|88488.3|88438.3|57
1650347940000|2022-04-19 05:59:00|88501.6|88451.6|88513|88463|88514.7|88464.7|88501.6|88451.6|60
1650347950000|2022-04-19 05:59:10|88522.8|88472.8|88517.3|88467.3|88525.7|88475.7|88515.3|88465.3|68
1650347960000|2022-04-19 05:59:20|88518.5|88468.5|88520|88470|88520|88470|88515.7|88465.7|45
1650347970000|2022-04-19 05:59:30|88519.3|88469.3|88520.8|88470.8|88523.6|88473.6|88517.7|88467.7|52
1650347980000|2022-04-19 05:59:40|88520.5|88470.5|88508.4|88458.4|88520.5|88470.5|88505.8|88455.8|59
1650347990000|2022-04-19 05:59:50|88509.6|88459.6|88498.9|88448.9|88514.7|88464.7|88498.9|88448.9|65
1650348000000|2022-04-19 06:00:00|88498.5|88448.5|88522.2|88472.2|88522.2|88472.2|88498.5|88448.5|71
1650348010000|2022-04-19 06:00:10|88521|88471|88519.7|88469.7|88525.9|88475.9|88518|88468|57
1650348020000|2022-04-19 06:00:20|88519.8|88469.8|88521.2|88471.2|88521.2|88471.2|88515.1|88465.1|48
1650348030000|2022-04-19 06:00:30|88521.1|88471.1|88517.5|88467.5|88521.9|88471.9|88516.4|88466.4|34
1650348040000|2022-04-19 06:00:40|88517|88467|88528.3|88478.3|88532.1|88490.6|88506.2|88466.9|51
1650348050000|2022-04-19 06:00:50|88518.7|88493.7|88547|88497|88548.9|88498.9|88518.4|88488.9|53
1650348060000|2022-04-19 06:01:00|88546.8|88496.8|88543.9|88493.9|88547.6|88506.7|88530.8|88492.4|39
1650348070000|2022-04-19 06:01:10|88545.6|88495.6|88524.7|88499.7|88545.6|88500.5|88523.1|88486.8|35
1650348080000|2022-04-19 06:01:20|88524.3|88499.3|88534.2|88484.2|88541|88499.3|88524.3|88479.1|40
1650348090000|2022-04-19 06:01:30|88534.1|88484.1|88540.9|88490.9|88540.9|88490.9|88534.1|88484.1|39
1650348100000|2022-04-19 06:01:40|88540.5|88490.5|88539.4|88489.4|88543.4|88493.4|88539.3|88489.3|23
1650348110000|2022-04-19 06:01:50|88539.6|88489.6|88539.3|88489.3|88542.2|88504.8|88528.3|88489.1|38
1650348120000|2022-04-19 06:02:00|88539.1|88489.1|88542|88492|88542|88492|88538.7|88488.7|29
1650348130000|2022-04-19 06:02:10|88541.6|88491.6|88539.2|88489.2|88542.8|88492.8|88539.1|88489.1|33
1650348140000|2022-04-19 06:02:20|88539.6|88489.6|88515.8|88490.8|88540.1|88498.5|88515.5|88476.9|33
1650348150000|2022-04-19 06:02:30|88515.7|88490.7|88533.7|88483.7|88533.7|88498.6|88515.5|88483.7|41
1650348160000|2022-04-19 06:02:40|88533.3|88483.3|88539.6|88489.6|88548.1|88498.1|88533.3|88483.3|45
1650348170000|2022-04-19 06:02:50|88539.3|88489.3|88541.3|88491.3|88544.1|88501.3|88526.1|88485.9|43
1650348180000|2022-04-19 06:03:00|88540.6|88490.6|88542.3|88492.3|88543.7|88493.7|88540.6|88490.6|26
1650348190000|2022-04-19 06:03:10|88542.6|88492.6|88531.5|88481.5|88547.7|88509.5|88520.8|88481.5|47
1650348200000|2022-04-19 06:03:20|88531.7|88481.7|88532.6|88482.6|88536.5|88486.5|88530.8|88480.8|38
1650348210000|2022-04-19 06:03:30|88533.1|88483.1|88529.4|88504.4|88545.3|88504.7|88520.9|88483.1|43
1650348220000|2022-04-19 06:03:40|88529.3|88504.3|88551.7|88501.7|88554.7|88510.6|88529.3|88496.3|46
1650348230000|2022-04-19 06:03:50|88551.5|88501.5|88521.7|88496.7|88552.7|88502.7|88519.9|88483.5|34
1650348240000|2022-04-19 06:04:00|88521.2|88496.2|88524.9|88499.9|88536.9|88499.9|88521.2|88481.9|42
1650348250000|2022-04-19 06:04:10|88526.1|88501.1|88536.2|88486.2|88542.2|88501.4|88519.1|88482.8|46
1650348260000|2022-04-19 06:04:20|88536.3|88486.3|88531.4|88481.4|88536.3|88486.3|88529.2|88479.2|40
1650348270000|2022-04-19 06:04:30|88531.5|88481.5|88521.1|88496.1|88531.5|88497.1|88517.8|88480.7|23
1650348280000|2022-04-19 06:04:40|88523.8|88498.8|88534.6|88484.6|88536|88501|88523.7|88484.4|23
1650348290000|2022-04-19 06:04:50|88534.8|88484.8|88520.8|88495.8|88535|88497.8|88518.3|88480.4|22
1650348300000|2022-04-19 06:05:00|88520.9|88495.9|88519.9|88494.9|88534.6|88496.3|88515.9|88482.4|42
1650348310000|2022-04-19 06:05:10|88520.1|88495.1|88518.4|88493.4|88530.8|88495.4|88517.8|88479.5|35
1650348320000|2022-04-19 06:05:20|88518.2|88493.2|88521.4|88496.4|88532.2|88496.4|88518|88480.1|39
1650348330000|2022-04-19 06:05:30|88521.5|88496.5|88520.4|88495.4|88521.9|88496.9|88520.4|88495.4|12
1650348340000|2022-04-19 06:05:40|88521.8|88496.8|88521.1|88496.1|88533.2|88496.9|88520.4|88482.8|13
1650348350000|2022-04-19 06:05:50|88521|88496|88537.8|88487.8|88538.9|88499.3|88521|88487.2|25
1650348360000|2022-04-19 06:06:00|88525.1|88500.1|88542.3|88492.3|88542.8|88504.7|88523.5|88488.8|33
1650348370000|2022-04-19 06:06:10|88543.2|88493.2|88564.3|88514.3|88564.3|88521.1|88528.9|88491.4|38
1650348380000|2022-04-19 06:06:20|88566.3|88516.3|88568.1|88518.1|88570.8|88520.8|88563.2|88513.2|47
1650348390000|2022-04-19 06:06:30|88567.2|88517.2|88574.3|88524.3|88574.4|88524.4|88563.1|88513.1|51
1650348400000|2022-04-19 06:06:40|88574.1|88524.1|88583|88533|88587.2|88537.2|88571.9|88521.9|59
1650348410000|2022-04-19 06:06:50|88582.8|88532.8|88585.4|88535.4|88586.8|88536.8|88580.5|88530.5|54
1650348420000|2022-04-19 06:07:00|88585.3|88535.3|88560.7|88535.7|88585.7|88537.2|88555.1|88517.8|64
1650348430000|2022-04-19 06:07:10|88561.3|88536.3|88585.3|88535.3|88586.2|88549.6|88559.5|88522.4|49
1650348440000|2022-04-19 06:07:20|88586.3|88536.3|88601.5|88551.5|88603.9|88553.9|88571.3|88534.3|61
1650348450000|2022-04-19 06:07:30|88601.4|88551.4|88588.5|88538.5|88603.3|88553.7|88575.7|88538.1|58
1650348460000|2022-04-19 06:07:40|88590.4|88540.4|88566.9|88541.9|88591.5|88550.8|88563.9|88535.1|63
1650348470000|2022-04-19 06:07:50|88565.9|88540.9|88566.1|88541.1|88584.1|88542.7|88565.4|88529.2|50
1650348480000|2022-04-19 06:08:00|88566.4|88541.4|88566.6|88516.6|88578.3|88541.4|88553.7|88516.6|50
1650348490000|2022-04-19 06:08:10|88571.1|88521.1|88567.3|88517.3|88571.1|88527.4|88551.8|88510.2|38
1650348500000|2022-04-19 06:08:20|88567.2|88517.2|88551.3|88526.3|88569.8|88530.4|88551.1|88512.9|52
1650348510000|2022-04-19 06:08:30|88550.8|88525.8|88530.2|88480.2|88563.9|88529|88530.1|88480.1|30
1650348520000|2022-04-19 06:08:40|88535.8|88485.8|88539.4|88489.4|88542.3|88492.3|88505.4|88463.9|68
1650348530000|2022-04-19 06:08:50|88538.6|88488.6|88528.8|88478.8|88555.4|88515.8|88519|88469|61
1650348540000|2022-04-19 06:09:00|88528.9|88478.9|88526.4|88476.4|88529.3|88479.3|88526.4|88476.4|37
1650348550000|2022-04-19 06:09:10|88524.9|88474.9|88519.2|88469.2|88527|88477|88492.4|88442.4|59
1650348560000|2022-04-19 06:09:20|88518.3|88468.3|88514.6|88464.6|88520.1|88470.9|88488.8|88438.8|61
1650348570000|2022-04-19 06:09:30|88511.3|88461.3|88513.3|88463.3|88513.6|88473.8|88497.3|88458.3|42
1650348580000|2022-04-19 06:09:40|88515.4|88465.4|88516.2|88466.2|88520.3|88478.7|88501.4|88457.8|56
1650348590000|2022-04-19 06:09:50|88518|88468|88517.3|88467.3|88518.1|88468.1|88515.2|88465.2|22
1650348600000|2022-04-19 06:10:00|88517.1|88467.1|88502.6|88477.6|88519.2|88480.8|88502.5|88464.4|34
1650348610000|2022-04-19 06:10:10|88502.5|88477.5|88500.1|88475.1|88512.1|88477.7|88498.5|88459.8|32
1650348620000|2022-04-19 06:10:20|88500.2|88475.2|88504.7|88479.7|88506|88481|88499.5|88474.5|29
1650348630000|2022-04-19 06:10:30|88504.4|88479.4|88496.7|88471.7|88512.4|88480.1|88496.5|88459.4|31
1650348640000|2022-04-19 06:10:40|88496.6|88471.6|88502.7|88477.7|88516.2|88478.7|88496.6|88465.6|35
1650348650000|2022-04-19 06:10:50|88502.8|88477.8|88507.5|88482.5|88516|88482.5|88502|88464.9|30
1650348660000|2022-04-19 06:11:00|88507.1|88482.1|88506.9|88481.9|88521.1|88483.1|88505.7|88467.7|33
1650348670000|2022-04-19 06:11:10|88504.5|88479.5|88499.8|88449.8|88509.1|88479.5|88498|88448|52
1650348680000|2022-04-19 06:11:20|88499.2|88449.2|88513.6|88463.6|88521.3|88479.8|88498.9|88448.9|36
1650348690000|2022-04-19 06:11:30|88513.5|88463.5|88537.5|88487.5|88538|88488|88512.6|88462.6|45
1650348700000|2022-04-19 06:11:40|88536|88486|88530.4|88480.4|88539|88489|88528.5|88478.5|48
1650348710000|2022-04-19 06:11:50|88531.1|88481.1|88525.8|88475.8|88547|88501.4|88521.7|88471.7|50
1650348720000|2022-04-19 06:12:00|88525.7|88475.7|88511.5|88461.5|88525.9|88479.7|88499.6|88461.5|63
1650348730000|2022-04-19 06:12:10|88510.5|88460.5|88512.2|88462.2|88514.2|88464.2|88509.8|88459.8|40
1650348740000|2022-04-19 06:12:20|88517.4|88467.4|88521.6|88471.6|88522.9|88487.2|88511.7|88461.7|43
1650348750000|2022-04-19 06:12:30|88522.8|88472.8|88531.2|88481.2|88540.7|88494.3|88519.3|88471.9|37
1650348760000|2022-04-19 06:12:40|88525.8|88500.8|88536.6|88486.6|88537|88500.8|88522.8|88481.6|35
1650348770000|2022-04-19 06:12:50|88536.7|88486.7|88528.7|88478.7|88536.8|88493.1|88518.1|88476.5|33
1650348780000|2022-04-19 06:13:00|88530.2|88480.2|88527.2|88477.2|88532.5|88482.5|88525|88475|54
1650348790000|2022-04-19 06:13:10|88526.3|88476.3|88522.4|88472.4|88527.9|88477.9|88521|88471|36
1650348800000|2022-04-19 06:13:20|88522.5|88472.5|88537.2|88487.2|88542.5|88492.5|88521.5|88471.5|51
1650348810000|2022-04-19 06:13:30|88537.1|88487.1|88550.4|88500.4|88553|88507.3|88532.3|88484.1|54
1650348820000|2022-04-19 06:13:40|88550.3|88500.3|88559|88509|88564.5|88514.5|88549.5|88499.5|60
1650348830000|2022-04-19 06:13:50|88559.4|88509.4|88575.6|88525.6|88586.3|88536.3|88559.1|88509.1|60
1650348840000|2022-04-19 06:14:00|88575.5|88525.5|88563|88513|88575.5|88527.9|88551.3|88511.1|40
1650348850000|2022-04-19 06:14:10|88563.3|88513.3|88558.6|88508.6|88565.7|88531.6|88546|88506.7|49
1650348860000|2022-04-19 06:14:20|88554|88504|88548.4|88498.4|88555.8|88513.5|88538.5|88497.5|47
1650348870000|2022-04-19 06:14:30|88548.3|88498.3|88537.5|88487.5|88548.6|88500.9|88524.9|88487.5|46
1650348880000|2022-04-19 06:14:40|88537|88487|88530.9|88505.9|88542.5|88507.1|88524.3|88486|49
1650348890000|2022-04-19 06:14:50|88530.6|88505.6|88534.3|88509.3|88548.7|88511.8|88529.7|88496.6|46
1650348900000|2022-04-19 06:15:00|88534.7|88509.7|88539.2|88489.2|88553|88513.4|88533.7|88487.8|66
1650348910000|2022-04-19 06:15:10|88541.2|88491.2|88548.5|88498.5|88548.9|88498.9|88539.8|88489.8|42
1650348920000|2022-04-19 06:15:20|88549.2|88499.2|88549.7|88499.7|88550.5|88500.5|88548.1|88498.1|52
1650348930000|2022-04-19 06:15:30|88549.4|88499.4|88583.1|88533.1|88583.1|88533.8|88543.3|88499.4|58
1650348940000|2022-04-19 06:15:40|88583|88533|88589.6|88539.6|88590.7|88551.8|88575.8|88532.8|47
1650348950000|2022-04-19 06:15:50|88588.7|88538.7|88559.2|88534.2|88588.8|88538.9|88558.8|88521.5|63
1650348960000|2022-04-19 06:16:00|88559.5|88534.5|88558.8|88533.8|88572.5|88535|88558|88519.6|55
1650348970000|2022-04-19 06:16:10|88558.9|88533.9|88556.2|88531.2|88559.3|88534.3|88556|88531|35
1650348980000|2022-04-19 06:16:20|88556.7|88531.7|88549.1|88524.1|88568.4|88532.1|88548.2|88508.4|39
1650348990000|2022-04-19 06:16:30|88548.1|88523.1|88544.6|88519.6|88548.5|88523.5|88542.1|88517.1|41
1650349000000|2022-04-19 06:16:40|88544.7|88519.7|88561.6|88511.6|88561.6|88523|88543.7|88508.1|49
1650349010000|2022-04-19 06:16:50|88561.4|88511.4|88547|88522|88561.8|88522.4|88546.9|88510.4|23
1650349020000|2022-04-19 06:17:00|88547.1|88522.1|88528.2|88478.2|88561|88522.1|88520.2|88470.2|67
1650349030000|2022-04-19 06:17:10|88528.9|88478.9|88523|88473|88529.3|88479.3|88516.1|88466.1|46
1650349040000|2022-04-19 06:17:20|88509.4|88484.4|88516.9|88466.9|88524.9|88484.4|88509.4|88466.9|57
1650349050000|2022-04-19 06:17:30|88516.5|88466.5|88505.3|88480.3|88520.1|88482|88505.3|88466.4|44
1650349060000|2022-04-19 06:17:40|88504.5|88479.5|88501.6|88451.6|88518.1|88480.1|88482.9|88432.9|63
1650349070000|2022-04-19 06:17:50|88501.2|88451.2|88515.7|88465.7|88517|88480.6|88501.1|88451.1|65
1650349080000|2022-04-19 06:18:00|88517.7|88467.7|88519.7|88469.7|88519.7|88479.5|88504.5|88464.1|45
1650349090000|2022-04-19 06:18:10|88519.4|88469.4|88505.1|88480.1|88519.4|88480.1|88501.7|88464.4|37
1650349100000|2022-04-19 06:18:20|88505.3|88480.3|88528.7|88478.7|88534.3|88488.3|88504.8|88471.8|60
1650349110000|2022-04-19 06:18:30|88529.5|88479.5|88524.3|88474.3|88529.6|88481.8|88506.5|88468|43
1650349120000|2022-04-19 06:18:40|88523.9|88473.9|88529.4|88479.4|88530.1|88491.5|88512.7|88473.9|55
1650349130000|2022-04-19 06:18:50|88530.2|88480.2|88542.1|88492.1|88545.8|88500.4|88525.4|88478.3|51
1650349140000|2022-04-19 06:19:00|88542.2|88492.2|88537.5|88487.5|88543.4|88493.4|88535.4|88485.4|54
1650349150000|2022-04-19 06:19:10|88537|88487|88501.8|88476.8|88541.2|88502.5|88501.8|88463.8|53
1650349160000|2022-04-19 06:19:20|88501.1|88476.1|88512.9|88462.9|88517.1|88476.1|88500.9|88462.9|32
1650349170000|2022-04-19 06:19:30|88513.5|88463.5|88516.6|88466.6|88516.7|88466.7|88513|88463|41
1650349180000|2022-04-19 06:19:40|88516.7|88466.7|88508|88483|88522.7|88484|88504.6|88466.7|55
1650349190000|2022-04-19 06:19:50|88508.1|88483.1|88507.2|88457.2|88513.7|88488.7|88497|88457.2|43
1650349200000|2022-04-19 06:20:00|88508.1|88458.1|88500|88475|88512.6|88475.8|88492|88454.3|58
1650349210000|2022-04-19 06:20:10|88500.1|88475.1|88501.6|88476.6|88504.9|88479.9|88499.6|88474.6|37
1650349220000|2022-04-19 06:20:20|88501|88476|88508.2|88483.2|88521.5|88483.5|88499.5|88462.6|46
1650349230000|2022-04-19 06:20:30|88508.1|88483.1|88508.9|88483.9|88508.9|88483.9|88506.1|88481.1|32
1650349240000|2022-04-19 06:20:40|88508.5|88483.5|88525.5|88475.5|88529.9|88489.8|88506.2|88474.6|31
1650349250000|2022-04-19 06:20:50|88527.1|88477.1|88526.5|88476.5|88530.7|88493|88515|88474.5|44
1650349260000|2022-04-19 06:21:00|88528.3|88478.3|88516.9|88466.9|88528.4|88490.5|88503.5|88463.8|58
1650349270000|2022-04-19 06:21:10|88515.9|88465.9|88519.8|88469.8|88520.5|88487.6|88500.2|88459.5|63
1650349280000|2022-04-19 06:21:20|88518.6|88468.6|88511.7|88461.7|88519.4|88475.7|88497.6|88461.2|42
1650349290000|2022-04-19 06:21:30|88512.8|88462.8|88481.5|88456.5|88513.1|88463.1|88480.4|88442|59
1650349300000|2022-04-19 06:21:40|88481.2|88456.2|88494|88444|88496.7|88457.3|88479.4|88436.8|51
1650349310000|2022-04-19 06:21:50|88494.1|88444.1|88486|88436|88494.8|88444.8|88483.6|88433.6|52
1650349320000|2022-04-19 06:22:00|88481.8|88431.8|88476.3|88426.3|88485.3|88435.3|88474.6|88424.6|51
1650349330000|2022-04-19 06:22:10|88476.2|88426.2|88477.2|88427.2|88477.7|88427.7|88475.5|88425.5|40
1650349340000|2022-04-19 06:22:20|88477.1|88427.1|88470.3|88420.3|88477.1|88427.1|88469.1|88419.1|37
1650349350000|2022-04-19 06:22:30|88469.9|88419.9|88471.5|88421.5|88473.5|88423.5|88468.9|88418.9|42
1650349360000|2022-04-19 06:22:40|88471.7|88421.7|88456.5|88431.5|88474|88431.5|88454.7|88421.1|32
1650349370000|2022-04-19 06:22:50|88456.3|88431.3|88469.4|88419.4|88471|88431.5|88456.1|88414.1|29
1650349380000|2022-04-19 06:23:00|88470|88420|88469.2|88419.2|88470.7|88420.7|88468.3|88418.3|38
1650349390000|2022-04-19 06:23:10|88469.4|88419.4|88462|88412|88469.5|88419.5|88462|88412|42
1650349400000|2022-04-19 06:23:20|88462.8|88412.8|88454.7|88429.7|88466.5|88430.1|88452.5|88409.4|53
1650349410000|2022-04-19 06:23:30|88454.6|88429.6|88443.7|88418.7|88466|88429.6|88442.5|88408|43
1650349420000|2022-04-19 06:23:40|88443.9|88418.9|88440.5|88415.5|88446.8|88421.8|88439.7|88414.7|46
1650349430000|2022-04-19 06:23:50|88440.7|88415.7|88436.5|88411.5|88447.2|88417.8|88435.1|88397.2|43
1650349440000|2022-04-19 06:24:00|88436.9|88411.9|88437.1|88387.1|88445.6|88411.9|88423.6|88382.6|62
1650349450000|2022-04-19 06:24:10|88438.7|88388.7|88429.6|88404.6|88440.7|88405.3|88426.7|88384.1|61
1650349460000|2022-04-19 06:24:20|88430.9|88405.9|88449.7|88399.7|88453.6|88418.7|88430.9|88397.5|58
1650349470000|2022-04-19 06:24:30|88450.6|88400.6|88448.2|88423.2|88453.4|88423.2|88440.6|88400.4|54
1650349480000|2022-04-19 06:24:40|88447.7|88422.7|88467.4|88417.4|88476|88429.3|88447.7|88415.1|55
1650349490000|2022-04-19 06:24:50|88465.4|88415.4|88456.7|88431.7|88477|88433.8|88456.7|88415.4|55
1650349500000|2022-04-19 06:25:00|88456.6|88431.6|88491.7|88441.7|88503.5|88453.5|88453.2|88414.2|57
1650349510000|2022-04-19 06:25:10|88491.3|88441.3|88487.8|88437.8|88491.3|88452.8|88477|88431.8|60
1650349520000|2022-04-19 06:25:20|88488.3|88438.3|88481.9|88431.9|88490|88452.6|88470.4|88431.7|48
1650349530000|2022-04-19 06:25:30|88483.5|88433.5|88457.6|88432.6|88483.5|88433.5|88454.9|88416|55
1650349540000|2022-04-19 06:25:40|88457.5|88432.5|88464.9|88439.9|88471.9|88439.9|88455.4|88420.9|38
1650349550000|2022-04-19 06:25:50|88486.6|88436.6|88478.5|88428.5|88495.1|88445.1|88464.9|88425.7|71
1650349560000|2022-04-19 06:26:00|88478.8|88428.8|88470.5|88420.5|88479.7|88429.7|88470.5|88420.5|34
1650349570000|2022-04-19 06:26:10|88470.8|88420.8|88498.9|88448.9|88500.1|88451.4|88458.5|88420.8|64
1650349580000|2022-04-19 06:26:20|88498.8|88448.8|88503.4|88453.4|88507.6|88466.7|88490.8|88448.7|48
1650349590000|2022-04-19 06:26:30|88503.2|88453.2|88484.6|88459.6|88503.8|88462.1|88484.6|88448.1|43
1650349600000|2022-04-19 06:26:40|88484.5|88459.5|88476.4|88426.4|88493.3|88460|88474.9|88425.4|54
1650349610000|2022-04-19 06:26:50|88476.3|88426.3|88469.4|88444.4|88485|88446.3|88469.4|88421.1|67
1650349620000|2022-04-19 06:27:00|88469.7|88444.7|88500.3|88450.3|88502.2|88459.7|88469.6|88432.3|62
1650349630000|2022-04-19 06:27:10|88498.4|88448.4|88501.7|88451.7|88505.2|88466|88489.7|88445.9|56
1650349640000|2022-04-19 06:27:20|88501.1|88451.1|88480.1|88455.1|88502.4|88460.7|88479.5|88448.1|60
1650349650000|2022-04-19 06:27:30|88480.2|88455.2|88481.2|88456.2|88483.4|88458.4|88477.7|88452.7|43
1650349660000|2022-04-19 06:27:40|88481.3|88456.3|88483|88458|88484.4|88459.4|88479.5|88454.5|46
1650349670000|2022-04-19 06:27:50|88483.3|88458.3|88499.4|88449.4|88506.2|88465.8|88483.2|88449.2|61
1650349680000|2022-04-19 06:28:00|88500|88450|88482.4|88457.4|88502.1|88461.4|88478.3|88449.7|47
1650349690000|2022-04-19 06:28:10|88482.2|88457.2|88481.7|88456.7|88485.1|88460.1|88481.1|88456.1|50
1650349700000|2022-04-19 06:28:20|88483.7|88458.7|88479.1|88454.1|88483.7|88458.7|88479.1|88454.1|42
1650349710000|2022-04-19 06:28:30|88479.3|88454.3|88481|88456|88503.6|88467.3|88479.3|88442.1|56
1650349720000|2022-04-19 06:28:40|88493.2|88443.2|88483.7|88433.7|88493.2|88455|88467.4|88429.8|60
1650349730000|2022-04-19 06:28:50|88483|88433|88482.5|88432.5|88484.3|88434.3|88481.7|88431.7|33
1650349740000|2022-04-19 06:29:00|88482.6|88432.6|88478.9|88428.9|88482.6|88432.6|88472.2|88422.2|53
1650349750000|2022-04-19 06:29:10|88480.5|88430.5|88488.9|88438.9|88494|88455.5|88468.6|88429.8|59
1650349760000|2022-04-19 06:29:20|88488.8|88438.8|88490|88440|88492.5|88442.5|88488.8|88438.8|38
1650349770000|2022-04-19 06:29:30|88490.5|88440.5|88490.1|88440.1|88491.4|88453.3|88476.4|88437.7|44
1650349780000|2022-04-19 06:29:40|88489.5|88439.5|88470.6|88445.6|88489.8|88452.3|88470.6|88432|33
1650349790000|2022-04-19 06:29:50|88484.8|88434.8|88482.8|88432.8|88487.5|88448.1|88469.7|88432.5|38
1650349800000|2022-04-19 06:30:00|88473|88448|88473.1|88448.1|88476|88451|88471.7|88446.7|56
1650349810000|2022-04-19 06:30:10|88473.3|88448.3|88481.8|88456.8|88497.1|88459.7|88473.3|88446.4|53
1650349820000|2022-04-19 06:30:20|88482.2|88457.2|88478|88453|88484.3|88459.3|88478|88453|35
1650349830000|2022-04-19 06:30:30|88478.1|88453.1|88471.8|88446.8|88480|88455|88471.3|88446.3|52
1650349840000|2022-04-19 06:30:40|88472.1|88447.1|88473.4|88448.4|88475.6|88450.6|88472.1|88447.1|34
1650349850000|2022-04-19 06:30:50|88473.1|88448.1|88473.3|88448.3|88473.7|88448.7|88472|88447|37
1650349860000|2022-04-19 06:31:00|88473.1|88448.1|88464.2|88439.2|88477.2|88448.5|88462.9|88425.8|50
1650349870000|2022-04-19 06:31:10|88464.3|88439.3|88448|88423|88464.4|88439.4|88447.3|88412.4|54
1650349880000|2022-04-19 06:31:20|88448.4|88423.4|88428.8|88403.8|88463.4|88426.1|88426.4|88389.4|62
1650349890000|2022-04-19 06:31:30|88429.8|88404.8|88454.4|88404.4|88454.4|88413.9|88428|88399.7|54
1650349900000|2022-04-19 06:31:40|88454.8|88404.8|88434.5|88384.5|88454.8|88407.6|88429.9|88380.7|51
1650349910000|2022-04-19 06:31:50|88434.6|88384.6|88420.9|88395.9|88438|88398.1|88419.8|88381.8|42
1650349920000|2022-04-19 06:32:00|88421.2|88396.2|88434.4|88384.4|88439.3|88396.4|88420.6|88382.5|43
1650349930000|2022-04-19 06:32:10|88434.5|88384.5|88434.7|88384.7|88435.7|88398.6|88419.6|88383.3|46
1650349940000|2022-04-19 06:32:20|88434.3|88384.3|88441.7|88391.7|88442|88392|88434|88384|49
1650349950000|2022-04-19 06:32:30|88441.1|88391.1|88431|88406|88446.3|88409.8|88427.4|88390.4|50
1650349960000|2022-04-19 06:32:40|88430.8|88405.8|88428.4|88403.4|88440.8|88407.2|88426.5|88389.9|49
1650349970000|2022-04-19 06:32:50|88427.9|88402.9|88437.4|88412.4|88448.3|88412.7|88427.3|88396|53
1650349980000|2022-04-19 06:33:00|88437.3|88412.3|88453.2|88403.2|88458.3|88419.3|88435.4|88402.1|49
1650349990000|2022-04-19 06:33:10|88452.7|88402.7|88448.6|88398.6|88454.7|88411.8|88436.4|88397.1|50
1650350000000|2022-04-19 06:33:20|88448.3|88398.3|88455.1|88405.1|88455.5|88405.5|88448.1|88398.1|45
1650350010000|2022-04-19 06:33:30|88455.2|88405.2|88448.1|88398.1|88455.7|88419.5|88434.7|88398.1|53
1650350020000|2022-04-19 06:33:40|88448|88398|88450.3|88400.3|88450.7|88400.7|88446.6|88396.6|43
1650350030000|2022-04-19 06:33:50|88450.4|88400.4|88450.3|88400.3|88450.8|88400.8|88448|88398|41
1650350040000|2022-04-19 06:34:00|88450.2|88400.2|88461.9|88411.9|88463.4|88425.1|88440.1|88400.2|61
1650350050000|2022-04-19 06:34:10|88465.2|88415.2|88466.3|88416.3|88467.9|88417.9|88463.4|88413.4|42
1650350060000|2022-04-19 06:34:20|88466.6|88416.6|88458.2|88433.2|88470.8|88434.2|88453.5|88416.6|49
1650350070000|2022-04-19 06:34:30|88457.6|88432.6|88471.1|88421.1|88475.9|88436.8|88457.6|88420|50
1650350080000|2022-04-19 06:34:40|88471.2|88421.2|88460.9|88435.9|88472|88438.3|88458.1|88421.2|50
1650350090000|2022-04-19 06:34:50|88461.2|88436.2|88458.7|88433.7|88463|88438|88458.1|88433.1|43
1650350100000|2022-04-19 06:35:00|88459.4|88434.4|88457.1|88432.1|88469.5|88435|88454.2|88416.7|62
1650350110000|2022-04-19 06:35:10|88456.9|88431.9|88459.6|88434.6|88471.2|88436.1|88456.6|88421.1|40
1650350120000|2022-04-19 06:35:20|88459.5|88434.5|88444.9|88419.9|88463.8|88434.5|88444.5|88406.8|42
1650350130000|2022-04-19 06:35:30|88445.1|88420.1|88445.8|88420.8|88460.1|88421.8|88443.7|88406.7|37
1650350140000|2022-04-19 06:35:40|88445.9|88420.9|88482.7|88432.7|88482.7|88434.9|88445.6|88411.2|45
1650350150000|2022-04-19 06:35:50|88488|88438|88491|88441|88499.3|88455.6|88476.6|88432.9|64
1650350160000|2022-04-19 06:36:00|88491.1|88441.1|88495.9|88445.9|88498.6|88461.9|88485|88441.1|51
1650350170000|2022-04-19 06:36:10|88495.2|88445.2|88494.1|88444.1|88497|88447|88491.9|88441.9|51
1650350180000|2022-04-19 06:36:20|88493.9|88443.9|88499.5|88449.5|88499.5|88449.5|88491.2|88441.2|48
1650350190000|2022-04-19 06:36:30|88505.3|88455.3|88513.9|88463.9|88514.5|88467|88492|88448|51
1650350200000|2022-04-19 06:36:40|88513.8|88463.8|88504.6|88454.6|88514.5|88464.5|88504.6|88454.6|53
1650350210000|2022-04-19 06:36:50|88505.3|88455.3|88526.8|88476.8|88527.9|88488.3|88505.3|88455.3|49
1650350220000|2022-04-19 06:37:00|88526.6|88476.6|88530.2|88480.2|88535.5|88485.5|88526.6|88476.6|48
1650350230000|2022-04-19 06:37:10|88530.3|88480.3|88529.9|88479.9|88531.7|88481.7|88528.9|88478.9|41
1650350240000|2022-04-19 06:37:20|88530|88480|88535.1|88485.1|88536.5|88486.5|88530|88480|42
1650350250000|2022-04-19 06:37:30|88535|88485|88540.1|88490.1|88540.1|88490.1|88534.1|88484.1|50
1650350260000|2022-04-19 06:37:40|88539.7|88489.7|88517.8|88492.8|88539.9|88500.8|88516.4|88479.5|62
1650350270000|2022-04-19 06:37:50|88517.5|88492.5|88511.9|88461.9|88517.9|88492.9|88492.8|88442.8|59
1650350280000|2022-04-19 06:38:00|88512.4|88462.4|88508.6|88458.6|88524.3|88486.9|88505.4|88455.4|55
1650350290000|2022-04-19 06:38:10|88508.5|88458.5|88525.1|88475.1|88526.6|88488.2|88508.5|88458.5|57
1650350300000|2022-04-19 06:38:20|88523.7|88473.7|88510.9|88485.9|88526.7|88489.1|88510.9|88473.7|55
1650350310000|2022-04-19 06:38:30|88511.2|88486.2|88513.2|88488.2|88513.9|88488.9|88510.3|88485.3|37
1650350320000|2022-04-19 06:38:40|88513.1|88488.1|88513.8|88488.8|88517.2|88492.2|88512.4|88487.4|40
1650350330000|2022-04-19 06:38:50|88512.5|88487.5|88513.8|88488.8|88517.4|88492.4|88512.4|88487.4|41
1650350340000|2022-04-19 06:39:00|88509.3|88484.3|88509.2|88484.2|88521.7|88485|88507.1|88469.2|44
1650350350000|2022-04-19 06:39:10|88509.3|88484.3|88509.5|88484.5|88510.9|88485.9|88509|88484|33
1650350360000|2022-04-19 06:39:20|88508.9|88483.9|88501.3|88476.3|88519|88486.8|88500.8|88466.9|40
1650350370000|2022-04-19 06:39:30|88514.4|88464.4|88513.4|88463.4|88514.8|88464.8|88511.8|88461.8|33
1650350380000|2022-04-19 06:39:40|88513.6|88463.6|88493.1|88443.1|88513.6|88463.6|88490.5|88440.5|35
1650350390000|2022-04-19 06:39:50|88492.8|88442.8|88507.1|88482.1|88514.9|88482.1|88486.8|88442.8|60
1650350400000|2022-04-19 06:40:00|88507.4|88482.4|88515.8|88490.8|88531.9|88493.6|88506.1|88472.5|55
1650350410000|2022-04-19 06:40:10|88516|88491|88521.9|88471.9|88525.4|88491.9|88509.4|88471.1|44
1650350420000|2022-04-19 06:40:20|88522.7|88472.7|88502.5|88452.5|88522.9|88472.9|88493|88451.4|48
1650350430000|2022-04-19 06:40:30|88502.6|88452.6|88509.7|88459.7|88510.2|88460.2|88500.3|88450.3|48
1650350440000|2022-04-19 06:40:40|88509.5|88459.5|88519|88469|88519|88469|88509.4|88459.4|40
1650350450000|2022-04-19 06:40:50|88518.9|88468.9|88518|88468|88522.1|88484.5|88509.4|88464.1|50
1650350460000|2022-04-19 06:41:00|88517.3|88467.3|88509.3|88459.3|88517.9|88472.2|88497|88458.8|39
1650350470000|2022-04-19 06:41:10|88509.2|88459.2|88495.4|88470.4|88510.6|88470.4|88495.1|88452.8|43
1650350480000|2022-04-19 06:41:20|88508.6|88458.6|88507.2|88457.2|88509|88459|88507|88457|31
1650350490000|2022-04-19 06:41:30|88495.5|88470.5|88492.1|88467.1|88506.4|88470.6|88491|88453.4|37
1650350500000|2022-04-19 06:41:40|88492.6|88467.6|88491|88466|88499.8|88469.7|88487.4|88449.8|46
1650350510000|2022-04-19 06:41:50|88490.5|88465.5|88489.8|88464.8|88492.1|88467.1|88488.4|88463.4|43
1650350520000|2022-04-19 06:42:00|88489.9|88464.9|88485.5|88460.5|88506.7|88469.8|88483|88450.2|50
1650350530000|2022-04-19 06:42:10|88484.9|88459.9|88486.6|88461.6|88486.6|88461.6|88484.2|88459.2|33
1650350540000|2022-04-19 06:42:20|88486.7|88461.7|88476.8|88451.8|88487|88461.7|88476|88434.8|41
1650350550000|2022-04-19 06:42:30|88477.1|88452.1|88476.5|88451.5|88478.1|88453.1|88476.2|88451.2|32
1650350560000|2022-04-19 06:42:40|88475.7|88450.7|88475.6|88450.6|88476.6|88451.6|88473.1|88448.1|33
1650350570000|2022-04-19 06:42:50|88475.3|88450.3|88480.7|88455.7|88480.7|88455.7|88475.1|88450.1|48
1650350580000|2022-04-19 06:43:00|88480.5|88455.5|88490.9|88465.9|88506.6|88469.7|88480.5|88450.5|60
1650350590000|2022-04-19 06:43:10|88490.4|88465.4|88491.6|88466.6|88493.7|88468.7|88489|88464|46
1650350600000|2022-04-19 06:43:20|88492.7|88467.7|88485|88460|88501.5|88469.5|88484.6|88450.6|41
1650350610000|2022-04-19 06:43:30|88484.9|88459.9|88482.5|88457.5|88496.8|88459.9|88481.2|88444.9|30
1650350620000|2022-04-19 06:43:40|88482.4|88457.4|88485.7|88460.7|88498.8|88461.5|88482.4|88447.3|40
1650350630000|2022-04-19 06:43:50|88489.6|88464.6|88492.8|88442.8|88493.4|88464.6|88479.1|88441.1|51
1650350640000|2022-04-19 06:44:00|88492.9|88442.9|88476.2|88451.2|88493.4|88456.5|88475.6|88442.5|47
1650350650000|2022-04-19 06:44:10|88477.6|88452.6|88480.5|88455.5|88494.9|88456.8|88477.6|88444.5|34
1650350660000|2022-04-19 06:44:20|88480.8|88455.8|88476.9|88451.9|88490.8|88455.8|88475.5|88439|25
1650350670000|2022-04-19 06:44:30|88474|88449|88484.2|88434.2|88486.3|88449.4|88469.1|88433.2|42
1650350680000|2022-04-19 06:44:40|88484.3|88434.3|88464.8|88439.8|88486.1|88441.8|88464|88426.9|43
1650350690000|2022-04-19 06:44:50|88464.2|88439.2|88465|88440|88480.3|88441.4|88464.2|88426.7|44
1650350700000|2022-04-19 06:45:00|88466.1|88441.1|88479.4|88454.4|88503.1|88454.4|88465.7|88428.9|67
1650350710000|2022-04-19 06:45:10|88479|88454|88503.9|88453.9|88504.7|88464.2|88479|88438.6|55
1650350720000|2022-04-19 06:45:20|88503.3|88453.3|88476.9|88451.9|88503.3|88464.2|88476.9|88445.8|49
1650350730000|2022-04-19 06:45:30|88476.3|88451.3|88494.5|88444.5|88494.6|88451.3|88476.3|88438.1|48
1650350740000|2022-04-19 06:45:40|88494.4|88444.4|88494.1|88444.1|88495.5|88445.5|88493.2|88443.2|30
1650350750000|2022-04-19 06:45:50|88493.8|88443.8|88491.4|88441.4|88493.8|88454|88477.2|88440|32
1650350760000|2022-04-19 06:46:00|88491.2|88441.2|88497.2|88447.2|88499|88464.1|88483.7|88440.6|46
1650350770000|2022-04-19 06:46:10|88497|88447|88494.9|88444.9|88497.9|88447.9|88494.9|88444.9|28
1650350780000|2022-04-19 06:46:20|88494.7|88444.7|88486.3|88436.3|88494.7|88452.3|88472.1|88436.3|39
1650350790000|2022-04-19 06:46:30|88486.5|88436.5|88478|88428|88486.5|88448.5|88465.4|88425.6|51
1650350800000|2022-04-19 06:46:40|88478.2|88428.2|88481.5|88431.5|88485.5|88446.9|88471.5|88428.2|51
1650350810000|2022-04-19 06:46:50|88482.3|88432.3|88474.4|88449.4|88488.9|88452.6|88473.9|88431.7|42
1650350820000|2022-04-19 06:47:00|88474.3|88449.3|88481.5|88456.5|88491.8|88457|88474.3|88441.3|40
1650350830000|2022-04-19 06:47:10|88481.3|88456.3|88481.3|88456.3|88483.1|88458.1|88480.6|88455.6|28
1650350840000|2022-04-19 06:47:20|88481.7|88456.7|88491.1|88466.1|88506.7|88469.6|88481.7|88455.9|67
1650350850000|2022-04-19 06:47:30|88491.5|88466.5|88488.9|88463.9|88500.1|88470.9|88487.1|88450.1|59
1650350860000|2022-04-19 06:47:40|88489.5|88464.5|88499.5|88449.5|88502.8|88464.5|88488.5|88449.1|43
1650350870000|2022-04-19 06:47:50|88499.6|88449.6|88499.5|88449.5|88500.3|88450.3|88498.1|88448.1|44
1650350880000|2022-04-19 06:48:00|88499.8|88449.8|88498.2|88448.2|88500.5|88462.2|88486.9|88447.8|41
1650350890000|2022-04-19 06:48:10|88498.8|88448.8|88484.2|88434.2|88498.8|88461.8|88467.3|88429.4|61
1650350900000|2022-04-19 06:48:20|88484.1|88434.1|88492.1|88442.1|88492.8|88454.8|88478.7|88433.3|55
1650350910000|2022-04-19 06:48:30|88492|88442|88496.5|88446.5|88496.5|88459.2|88481.2|88442|49
1650350920000|2022-04-19 06:48:40|88496.4|88446.4|88490.7|88465.7|88501.5|88467.3|88486.9|88446.3|51
1650350930000|2022-04-19 06:48:50|88491.1|88466.1|88490.9|88465.9|88491.4|88466.4|88490|88465|31
1650350940000|2022-04-19 06:49:00|88490.5|88465.5|88501.6|88451.6|88512.1|88474.9|88490.1|88451.6|48
1650350950000|2022-04-19 06:49:10|88501.5|88451.5|88507.5|88457.5|88508.1|88470.3|88490.4|88449.2|53
1650350960000|2022-04-19 06:49:20|88507.4|88457.4|88499.1|88474.1|88510.2|88474.9|88495.5|88457.4|44
1650350970000|2022-04-19 06:49:30|88511.4|88461.4|88508|88458|88511.6|88470.6|88494.1|88457.5|44
1650350980000|2022-04-19 06:49:40|88505.8|88455.8|88503.7|88453.7|88508.7|88468.5|88492.8|88452.2|36
1650350990000|2022-04-19 06:49:50|88503.9|88453.9|88500.4|88475.4|88512.1|88477.2|88489.1|88451.7|47
1650351000000|2022-04-19 06:50:00|88500.6|88475.6|88486.1|88461.1|88502.3|88477.3|88485.1|88460.1|45
1650351010000|2022-04-19 06:50:10|88487.7|88462.7|88489|88464|88503.9|88465.5|88486.4|88448.4|54
1650351020000|2022-04-19 06:50:20|88488.8|88463.8|88502.2|88452.2|88502.5|88465.6|88488.3|88451.3|48
1650351030000|2022-04-19 06:50:30|88502.3|88452.3|88492.1|88467.1|88504.3|88469.9|88491|88452.3|52
1650351040000|2022-04-19 06:50:40|88492.3|88467.3|88491.2|88466.2|88493.1|88468.1|88490.9|88465.9|25
1650351050000|2022-04-19 06:50:50|88491.4|88466.4|88492.2|88467.2|88492.5|88467.5|88490|88465|31
1650351060000|2022-04-19 06:51:00|88492.3|88467.3|88492.4|88467.4|88493.8|88468.8|88490.3|88465.3|35
1650351070000|2022-04-19 06:51:10|88492.2|88467.2|88482.2|88457.2|88492.6|88467.6|88482.1|88457.1|40
1650351080000|2022-04-19 06:51:20|88481.9|88456.9|88480.7|88455.7|88485.2|88460.2|88478.1|88453.1|53
1650351090000|2022-04-19 06:51:30|88480.5|88455.5|88478.5|88453.5|88491.3|88456.4|88471.7|88438|54
1650351100000|2022-04-19 06:51:40|88478.1|88453.1|88479.2|88454.2|88480.2|88455.2|88477.6|88452.6|40
1650351110000|2022-04-19 06:51:50|88479.1|88454.1|88484.1|88459.1|88498.4|88461|88477.8|88445.9|47
1650351120000|2022-04-19 06:52:00|88482.8|88457.8|88479.9|88454.9|88493.9|88457.8|88476.9|88443.5|48
1650351130000|2022-04-19 06:52:10|88480.1|88455.1|88475.6|88450.6|88480.2|88455.2|88474.6|88449.6|40
1650351140000|2022-04-19 06:52:20|88475.2|88450.2|88471.8|88446.8|88476.3|88451.3|88471.1|88446.1|46
1650351150000|2022-04-19 06:52:30|88484.8|88434.8|88471.9|88446.9|88485.3|88449|88471.4|88434.3|32
1650351160000|2022-04-19 06:52:40|88473.2|88448.2|88473.2|88448.2|88474.1|88449.1|88471.5|88446.5|49
1650351170000|2022-04-19 06:52:50|88472.2|88447.2|88471.4|88446.4|88472.2|88447.2|88467.8|88442.8|49
1650351180000|2022-04-19 06:53:00|88471.2|88446.2|88472.7|88447.7|88485.1|88448.3|88468.9|88434.2|44
1650351190000|2022-04-19 06:53:10|88472.4|88447.4|88472.5|88447.5|88488.5|88450.7|88472.4|88438.4|45
1650351200000|2022-04-19 06:53:20|88472.2|88447.2|88471.3|88421.3|88488|88448.2|88462.2|88421.3|42
1650351210000|2022-04-19 06:53:30|88470.4|88420.4|88459.4|88434.4|88470.4|88434.4|88456.5|88418.9|43
1650351220000|2022-04-19 06:53:40|88459.2|88434.2|88464.5|88439.5|88477.3|88441.6|88459.2|88425.6|49
1650351230000|2022-04-19 06:53:50|88464.6|88439.6|88463.8|88438.8|88466.7|88441.7|88462.9|88437.9|44
1650351240000|2022-04-19 06:54:00|88464.4|88439.4|88474.6|88449.6|88486.6|88450|88464.4|88429.5|60
1650351250000|2022-04-19 06:54:10|88476.1|88451.1|88476.4|88451.4|88479.8|88454.8|88474|88449|66
1650351260000|2022-04-19 06:54:20|88477.2|88452.2|88466.6|88441.6|88479|88452.2|88464.3|88426.8|59
1650351270000|2022-04-19 06:54:30|88466.9|88441.9|88475.6|88450.6|88475.6|88450.6|88466.9|88441.9|43
1650351280000|2022-04-19 06:54:40|88474.6|88449.6|88534.9|88484.9|88549.9|88499.9|88473.7|88446.7|63
1650351290000|2022-04-19 06:54:50|88535.8|88485.8|88541.5|88491.5|88545.1|88503.8|88519.1|88479.3|63
1650351300000|2022-04-19 06:55:00|88542.3|88492.3|88557.7|88507.7|88559.4|88511.3|88529|88488.4|71
1650351310000|2022-04-19 06:55:10|88558|88508|88553.2|88503.2|88558.2|88518.8|88542.3|88502.6|49
1650351320000|2022-04-19 06:55:20|88553.4|88503.4|88551|88501|88567.7|88525.6|88526.4|88488.1|58
1650351330000|2022-04-19 06:55:30|88552.9|88502.9|88554.3|88504.3|88559.6|88509.6|88534|88497.4|47
1650351340000|2022-04-19 06:55:40|88559.3|88509.3|88557.4|88507.4|88579.1|88529.1|88550.2|88504.1|72
1650351350000|2022-04-19 06:55:50|88558.4|88508.4|88561.2|88511.2|88562.3|88512.3|88556.4|88506.4|54
1650351360000|2022-04-19 06:56:00|88560.8|88510.8|88570.6|88520.6|88572.7|88533.6|88556.4|88506.7|52
1650351370000|2022-04-19 06:56:10|88570.7|88520.7|88573.7|88523.7|88580.1|88530.1|88566.5|88516.5|47
1650351380000|2022-04-19 06:56:20|88573.8|88523.8|88577.4|88527.4|88583.8|88533.8|88573|88523|59
1650351390000|2022-04-19 06:56:30|88576.7|88526.7|88578.7|88528.7|88580.4|88530.4|88576.7|88526.7|50
1650351400000|2022-04-19 06:56:40|88578.5|88528.5|88588.6|88538.6|88589.7|88539.7|88578.5|88528.5|52
1650351410000|2022-04-19 06:56:50|88588.2|88538.2|88584.3|88534.3|88588.2|88538.2|88574.2|88524.2|62
1650351420000|2022-04-19 06:57:00|88583.4|88533.4|88584.2|88534.2|88584.8|88534.8|88580.3|88530.3|41
1650351430000|2022-04-19 06:57:10|88584.4|88534.4|88605.3|88555.3|88609.7|88559.7|88581.5|88532.3|62
1650351440000|2022-04-19 06:57:20|88604.4|88554.4|88605.2|88580.2|88606.3|88580.2|88601.3|88552.6|55
1650351450000|2022-04-19 06:57:30|88605.1|88580.1|88623.5|88573.5|88627.4|88589.8|88605|88567.6|59
1650351460000|2022-04-19 06:57:40|88623.8|88573.8|88623.4|88573.4|88628.5|88578.5|88620.4|88570.4|49
1650351470000|2022-04-19 06:57:50|88623.3|88573.3|88615.5|88590.5|88625.7|88590.5|88601.5|88556.6|57
1650351480000|2022-04-19 06:58:00|88614.7|88589.7|88613.5|88588.5|88631.8|88591.1|88612.8|88572|61
1650351490000|2022-04-19 06:58:10|88613.2|88588.2|88616.3|88591.3|88616.3|88591.3|88613|88588|34
1650351500000|2022-04-19 06:58:20|88615.9|88590.9|88620.1|88595.1|88629|88595.6|88615.6|88578.8|44
1650351510000|2022-04-19 06:58:30|88619.9|88594.9|88623.4|88573.4|88645.6|88607.2|88610.4|88573|56
1650351520000|2022-04-19 06:58:40|88624.1|88574.1|88615.4|88590.4|88625.2|88591.5|88612.2|88573.6|64
1650351530000|2022-04-19 06:58:50|88615.1|88590.1|88636.3|88586.3|88637.9|88597.6|88615.1|88578.5|46
1650351540000|2022-04-19 06:59:00|88623.1|88598.1|88624.1|88599.1|88639.5|88603.3|88622.6|88586.7|55
1650351550000|2022-04-19 06:59:10|88622.7|88597.7|88626.6|88601.6|88639.9|88606.2|88622.1|88589.5|50
1650351560000|2022-04-19 06:59:20|88626.8|88601.8|88651.1|88626.1|88669.4|88627|88626.8|88601.8|59
1650351570000|2022-04-19 06:59:30|88651.5|88626.5|88666.7|88616.7|88667.3|88627.7|88650.6|88613.5|46
1650351580000|2022-04-19 06:59:40|88666.5|88616.5|88661.4|88636.4|88676.3|88638.2|88660.1|88614|53
1650351590000|2022-04-19 06:59:50|88661.1|88636.1|88685.6|88635.6|88689.4|88651.8|88661.1|88635.6|55
1650351600000|2022-04-19 07:00:00|88673.5|88648.5|88659.5|88634.5|88686|88651|88659.5|88621.3|68
1650351610000|2022-04-19 07:00:10|88659.6|88634.6|88650.7|88625.7|88659.6|88634.6|88645.4|88620.4|64
1650351620000|2022-04-19 07:00:20|88651|88626|88631.4|88606.4|88656.7|88631.7|88631.4|88594.6|70
1650351630000|2022-04-19 07:00:30|88627.4|88602.4|88640.4|88615.4|88654.7|88617.3|88624.7|88586.6|75
1650351640000|2022-04-19 07:00:40|88640.2|88615.2|88659.6|88634.6|88671.8|88638.1|88640.2|88614.9|66
1650351650000|2022-04-19 07:00:50|88658.7|88633.7|88637.2|88612.2|88659.7|88633.7|88636.4|88597|69
1650351660000|2022-04-19 07:01:00|88637|88612|88602.6|88552.6|88637|88612|88580.8|88530.8|69
1650351670000|2022-04-19 07:01:10|88603.8|88553.8|88625.1|88575.1|88626.1|88585.3|88592.4|88551.7|64
1650351680000|2022-04-19 07:01:20|88612.1|88587.1|88610.7|88585.7|88621.4|88596.4|88605.1|88567.8|74
1650351690000|2022-04-19 07:01:30|88612.4|88587.4|88616.7|88566.7|88617.7|88588.2|88594|88556.4|77
1650351700000|2022-04-19 07:01:40|88618.2|88568.2|88613.9|88588.9|88625.8|88591.1|88603.5|88568.2|69
1650351710000|2022-04-19 07:01:50|88613.6|88588.6|88603.9|88578.9|88622.5|88589.6|88601.9|88570.8|62
1650351720000|2022-04-19 07:02:00|88603.2|88578.2|88620.3|88595.3|88626.6|88596.4|88601.9|88576.1|63
1650351730000|2022-04-19 07:02:10|88619.8|88594.8|88590.5|88565.5|88623.1|88598.1|88585.1|88549.1|69
1650351740000|2022-04-19 07:02:20|88591.5|88566.5|88588|88563|88595.8|88570.8|88584.9|88559.9|64
1650351750000|2022-04-19 07:02:30|88588.9|88563.9|88587.4|88562.4|88600.7|88567.4|88578.7|88540.6|61
1650351760000|2022-04-19 07:02:40|88586|88561|88575.1|88550.1|88586|88561|88574.6|88549.6|76
1650351770000|2022-04-19 07:02:50|88576.1|88551.1|88560.1|88535.1|88577.2|88552.2|88557.6|88520.3|66
1650351780000|2022-04-19 07:03:00|88560.7|88535.7|88562.9|88537.9|88570.1|88545.1|88560.7|88535.7|70
1650351790000|2022-04-19 07:03:10|88563|88538|88566.7|88541.7|88578.6|88545.6|88561.4|88525.9|52
1650351800000|2022-04-19 07:03:20|88567.3|88542.3|88592.1|88542.1|88600.5|88561.6|88567.3|88541.8|60
1650351810000|2022-04-19 07:03:30|88592.7|88542.7|88595.6|88545.6|88595.9|88545.9|88591.6|88541.6|47
1650351820000|2022-04-19 07:03:40|88595.5|88545.5|88579.4|88529.4|88595.5|88548.6|88569.4|88527.4|57
1650351830000|2022-04-19 07:03:50|88580.3|88530.3|88558.7|88533.7|88580.3|88543.7|88549.5|88513.2|54
1650351840000|2022-04-19 07:04:00|88561.8|88536.8|88562.9|88512.9|88578.3|88544.7|88552.9|88512.9|70
1650351850000|2022-04-19 07:04:10|88562.3|88512.3|88560.8|88535.8|88570.7|88535.8|88547|88512.3|65
1650351860000|2022-04-19 07:04:20|88560.1|88535.1|88552.6|88527.6|88560.9|88535.9|88545.4|88510.6|65
1650351870000|2022-04-19 07:04:30|88553.7|88528.7|88563.5|88538.5|88578|88541.4|88552.7|88525.1|55
1650351880000|2022-04-19 07:04:40|88563.6|88538.6|88562.8|88537.8|88568.9|88543.9|88562.5|88537.5|42
1650351890000|2022-04-19 07:04:50|88562.5|88537.5|88557.8|88532.8|88562.6|88537.6|88556.1|88531.1|56
1650351900000|2022-04-19 07:05:00|88556.3|88531.3|88551.8|88526.8|88561.2|88536.2|88551.3|88526.3|63
1650351910000|2022-04-19 07:05:10|88551|88526|88517.5|88467.5|88551.1|88526.1|88500.6|88464.2|78
1650351920000|2022-04-19 07:05:20|88516.8|88466.8|88525.2|88500.2|88528.4|88503.4|88510.2|88460.9|63
1650351930000|2022-04-19 07:05:30|88534.2|88484.2|88523.6|88473.6|88540|88497|88520.1|88473.6|64
1650351940000|2022-04-19 07:05:40|88522.6|88472.6|88528.6|88478.6|88532|88494|88510.3|88465|67
1650351950000|2022-04-19 07:05:50|88528.3|88478.3|88534.2|88484.2|88536.9|88499.6|88518.3|88478.3|58
1650351960000|2022-04-19 07:06:00|88533.7|88483.7|88519.6|88494.6|88538.1|88495.6|88517.1|88478.6|62
1650351970000|2022-04-19 07:06:10|88520.2|88495.2|88519.3|88494.3|88537.4|88497.9|88518.3|88480|67
1650351980000|2022-04-19 07:06:20|88519.1|88494.1|88533.5|88483.5|88533.5|88500.8|88518.4|88483.5|62
1650351990000|2022-04-19 07:06:30|88534.2|88484.2|88515.1|88490.1|88534.6|88492.1|88515.1|88476.5|49
1650352000000|2022-04-19 07:06:40|88515.8|88490.8|88513.4|88488.4|88518|88493|88512.4|88487.4|56
1650352010000|2022-04-19 07:06:50|88513.7|88488.7|88518.9|88493.9|88520.2|88495.2|88513.7|88488.7|48
1650352020000|2022-04-19 07:07:00|88519|88494|88511.7|88486.7|88519|88494|88509.1|88484.1|56
1650352030000|2022-04-19 07:07:10|88511.5|88486.5|88526.8|88476.8|88526.8|88489|88509.2|88476.8|48
1650352040000|2022-04-19 07:07:20|88526.6|88476.6|88512.9|88487.9|88527.1|88490.5|88510.6|88476.2|68
1650352050000|2022-04-19 07:07:30|88513.3|88488.3|88530.6|88480.6|88530.8|88493.5|88509.1|88480.6|69
1650352060000|2022-04-19 07:07:40|88531.1|88481.1|88527.4|88502.4|88536.1|88503.9|88517.1|88478.8|66
1650352070000|2022-04-19 07:07:50|88524.8|88499.8|88524.2|88499.2|88537.4|88501.1|88521.8|88485.7|65
1650352080000|2022-04-19 07:08:00|88523.6|88498.6|88516.4|88491.4|88532.4|88499.2|88511.6|88473.4|67
1650352090000|2022-04-19 07:08:10|88516.2|88491.2|88521.1|88496.1|88533.4|88496.5|88511.9|88471.7|67
1650352100000|2022-04-19 07:08:20|88521.2|88496.2|88534.1|88484.1|88536.5|88498.7|88519.7|88483.6|53
1650352110000|2022-04-19 07:08:30|88534.3|88484.3|88520.2|88495.2|88534.3|88501|88519.4|88481.9|58
1650352120000|2022-04-19 07:08:40|88519.3|88494.3|88520|88495|88525.1|88500.1|88518.3|88493.3|54
1650352130000|2022-04-19 07:08:50|88520.1|88495.1|88521|88496|88524.6|88499.6|88514.3|88489.3|47
1650352140000|2022-04-19 07:09:00|88520.5|88495.5|88520.6|88495.6|88521.1|88496.1|88518.7|88493.7|32
1650352150000|2022-04-19 07:09:10|88520.5|88495.5|88518.9|88493.9|88521.5|88496.5|88518.8|88493.8|22
1650352160000|2022-04-19 07:09:20|88519|88494|88519.5|88494.5|88519.8|88494.8|88518.9|88493.9|20
1650352170000|2022-04-19 07:09:30|88519.8|88494.8|88527.4|88502.4|88537.6|88502.8|88519.8|88487|39
1650352180000|2022-04-19 07:09:40|88527.8|88502.8|88524|88499|88527.8|88502.8|88522.5|88497.5|44
1650352190000|2022-04-19 07:09:50|88524.2|88499.2|88516.7|88491.7|88542.9|88504.7|88514.2|88480.7|53
1650352200000|2022-04-19 07:10:00|88516.5|88491.5|88515.4|88490.4|88534.7|88492.8|88510|88476.8|67
1650352210000|2022-04-19 07:10:10|88515.2|88490.2|88520.9|88495.9|88530.5|88497|88514.7|88477.3|48
1650352220000|2022-04-19 07:10:20|88521.2|88496.2|88519.3|88494.3|88521.3|88496.3|88518.7|88493.7|31
1650352230000|2022-04-19 07:10:30|88523.4|88498.4|88539.3|88514.3|88554.3|88515|88523.4|88487.7|64
1650352240000|2022-04-19 07:10:40|88538.8|88513.8|88552.1|88527.1|88564.9|88528.2|88538.8|88509|67
1650352250000|2022-04-19 07:10:50|88552.7|88527.7|88575.8|88525.8|88579.2|88542.1|88552.2|88517|53
1650352260000|2022-04-19 07:11:00|88574.8|88524.8|88587.9|88537.9|88588.2|88552.1|88570.3|88524.8|64
1650352270000|2022-04-19 07:11:10|88587.7|88537.7|88578|88528|88588.5|88545.3|88567|88526.9|57
1650352280000|2022-04-19 07:11:20|88578.2|88528.2|88579.2|88529.2|88581.3|88542.2|88562.3|88526.6|62
1650352290000|2022-04-19 07:11:30|88579.3|88529.3|88582.9|88532.9|88586.6|88549.5|88563.6|88526.9|47
1650352300000|2022-04-19 07:11:40|88583.9|88533.9|88579|88529|88585.3|88547.4|88568.8|88528.6|49
1650352310000|2022-04-19 07:11:50|88578.6|88528.6|88577.4|88527.4|88579.4|88544|88562.5|88526|60
1650352320000|2022-04-19 07:12:00|88561.8|88536.8|88561.6|88536.6|88577.5|88539.9|88560.9|88523.1|66
1650352330000|2022-04-19 07:12:10|88574|88524|88539.6|88514.6|88574.2|88538.6|88535.7|88497.9|60
1650352340000|2022-04-19 07:12:20|88539.9|88514.9|88543.7|88518.7|88549.2|88524.2|88539.5|88514.5|51
1650352350000|2022-04-19 07:12:30|88544.1|88519.1|88544.1|88519.1|88559.5|88522.8|88542.1|88509.3|57
1650352360000|2022-04-19 07:12:40|88545.4|88520.4|88563.6|88538.6|88564.6|88539.6|88545.4|88512.1|48
1650352370000|2022-04-19 07:12:50|88564.3|88539.3|88566.6|88541.6|88578.7|88541.8|88560.8|88526.4|54
1650352380000|2022-04-19 07:13:00|88564|88539|88570.5|88520.5|88571.6|88543.2|88559.6|88520.5|60
1650352390000|2022-04-19 07:13:10|88569.8|88519.8|88574.5|88549.5|88581.1|88553.3|88557.6|88519.3|67
1650352400000|2022-04-19 07:13:20|88576.5|88551.5|88566.4|88541.4|88593.2|88553|88565.9|88540.9|67
1650352410000|2022-04-19 07:13:30|88565.2|88540.2|88538.5|88513.5|88565.2|88540.2|88538.4|88503.1|72
1650352420000|2022-04-19 07:13:40|88541|88516|88520.2|88495.2|88557.9|88517.6|88512.9|88485.2|69
1650352430000|2022-04-19 07:13:50|88520.8|88495.8|88557.6|88507.6|88559.9|88521.9|88520.8|88487.8|72
1650352440000|2022-04-19 07:14:00|88558.6|88508.6|88547.2|88497.2|88561.1|88520|88529.3|88490.5|68
1650352450000|2022-04-19 07:14:10|88548.2|88498.2|88518.6|88493.6|88554|88505.8|88518.1|88483.5|72
1650352460000|2022-04-19 07:14:20|88518.3|88493.3|88514.8|88489.8|88520.5|88495.5|88507.9|88482.9|60
1650352470000|2022-04-19 07:14:30|88517.4|88492.4|88511.1|88486.1|88525.3|88497.1|88507.7|88471|64
1650352480000|2022-04-19 07:14:40|88511.2|88486.2|88500.1|88475.1|88517.2|88486.2|88500|88464.2|51
1650352490000|2022-04-19 07:14:50|88500.2|88475.2|88506.6|88481.6|88516.2|88482.2|88496.9|88466.2|49
1650352500000|2022-04-19 07:15:00|88506.5|88481.5|88554.9|88504.9|88554.9|88518.9|88506.5|88477.8|66
1650352510000|2022-04-19 07:15:10|88554.8|88504.8|88533.5|88508.5|88554.9|88519.7|88530.4|88497|66
1650352520000|2022-04-19 07:15:20|88532.5|88507.5|88546.3|88521.3|88558.8|88521.3|88532.5|88502.2|64
1650352530000|2022-04-19 07:15:30|88546.6|88521.6|88545.1|88520.1|88550.7|88525.7|88540.8|88515.8|66
1650352540000|2022-04-19 07:15:40|88545.7|88520.7|88555.5|88530.5|88569|88532.1|88544.8|88517.7|54
1650352550000|2022-04-19 07:15:50|88553.6|88528.6|88551.5|88526.5|88555.1|88530.1|88549.4|88524.4|41
1650352560000|2022-04-19 07:16:00|88552.6|88527.6|88551.4|88526.4|88553.7|88528.7|88547.6|88522.6|58
1650352570000|2022-04-19 07:16:10|88552|88527|88547.1|88522.1|88556.9|88529|88534.4|88497.8|64
1650352580000|2022-04-19 07:16:20|88546.2|88521.2|88547.1|88522.1|88547.8|88522.8|88544.5|88519.5|48
1650352590000|2022-04-19 07:16:30|88547.2|88522.2|88550.2|88500.2|88550.5|88525.5|88535.4|88500.2|52
1650352600000|2022-04-19 07:16:40|88552.5|88502.5|88535.9|88510.9|88552.9|88516.7|88534.2|88499.4|63
1650352610000|2022-04-19 07:16:50|88536.1|88511.1|88547|88497|88548.7|88511.1|88530.8|88496.9|66
1650352620000|2022-04-19 07:17:00|88544.2|88494.2|88512|88487|88544.2|88511|88511.1|88474.4|72
1650352630000|2022-04-19 07:17:10|88511.7|88486.7|88518|88493|88538.4|88497|88511.7|88474.3|67
1650352640000|2022-04-19 07:17:20|88520.1|88495.1|88521|88471|88530.4|88495.1|88507.7|88470.4|70
1650352650000|2022-04-19 07:17:30|88520.8|88470.8|88518.1|88493.1|88532.9|88495.4|88515.1|88467.5|67
1650352660000|2022-04-19 07:17:40|88518.8|88493.8|88517|88492|88528.7|88493.8|88512|88473|59
1650352670000|2022-04-19 07:17:50|88516.7|88491.7|88536|88486|88537.7|88499.7|88514.8|88479.5|73
1650352680000|2022-04-19 07:18:00|88535.7|88485.7|88546.4|88496.4|88546.4|88511.3|88529.7|88482.5|71
1650352690000|2022-04-19 07:18:10|88548.1|88498.1|88535.1|88485.1|88549.1|88501.1|88522.3|88482.3|52
1650352700000|2022-04-19 07:18:20|88534.7|88484.7|88531.9|88481.9|88535.8|88496.7|88521.4|88480.9|59
1650352710000|2022-04-19 07:18:30|88531.5|88481.5|88525.7|88475.7|88532.9|88490.5|88513.8|88475.7|64
1650352720000|2022-04-19 07:18:40|88525.5|88475.5|88527.2|88477.2|88529.4|88479.4|88523.6|88473.6|57
1650352730000|2022-04-19 07:18:50|88526.5|88476.5|88519.3|88494.3|88534.1|88496|88518.5|88476.5|54
1650352740000|2022-04-19 07:19:00|88518.3|88493.3|88528.7|88503.7|88542.3|88503.7|88516.6|88480.9|57
1650352750000|2022-04-19 07:19:10|88528.8|88503.8|88536.9|88486.9|88542.2|88504.8|88524.3|88485.6|37
1650352760000|2022-04-19 07:19:20|88533.8|88483.8|88527.7|88502.7|88540.2|88504.2|88523|88483.1|54
1650352770000|2022-04-19 07:19:30|88527.8|88502.8|88542|88492|88547.5|88509.9|88525.8|88488.5|52
1650352780000|2022-04-19 07:19:40|88542.6|88492.6|88537.8|88512.8|88550|88512.8|88526.4|88487.6|65
1650352790000|2022-04-19 07:19:50|88537.4|88512.4|88531.9|88506.9|88547.4|88512.8|88530.8|88491.2|50
1650352800000|2022-04-19 07:20:00|88531.2|88506.2|88545.5|88520.5|88558.9|88522.3|88528.7|88503.7|57
1650352810000|2022-04-19 07:20:10|88545.3|88520.3|88552.5|88527.5|88574.6|88539.1|88545.3|88512.3|70
1650352820000|2022-04-19 07:20:20|88553.8|88528.8|88559.8|88534.8|88562.8|88537.8|88551.9|88526.9|49
1650352830000|2022-04-19 07:20:30|88559.7|88534.7|88547.5|88522.5|88562.6|88534.7|88545|88508.1|53
1650352840000|2022-04-19 07:20:40|88548.1|88523.1|88547.6|88522.6|88561.5|88525.1|88543.8|88511.5|54
1650352850000|2022-04-19 07:20:50|88548.1|88523.1|88554.5|88529.5|88556.2|88531.2|88547.9|88522.9|60
1650352860000|2022-04-19 07:21:00|88553.2|88528.2|88557|88532|88557.4|88532.4|88548.4|88523.4|61
1650352870000|2022-04-19 07:21:10|88557.6|88532.6|88561.2|88536.2|88562.6|88537.6|88556.9|88531.9|60
1650352880000|2022-04-19 07:21:20|88560.9|88535.9|88565|88540|88565.7|88540.7|88559|88534|56
1650352890000|2022-04-19 07:21:30|88564.5|88539.5|88564.6|88539.6|88565.1|88540.1|88562.3|88537.3|51
1650352900000|2022-04-19 07:21:40|88563.4|88538.4|88560.5|88535.5|88563.4|88538.4|88557.6|88532.6|48
1650352910000|2022-04-19 07:21:50|88560.6|88535.6|88560|88535|88564|88539|88560|88535|54
1650352920000|2022-04-19 07:22:00|88560.2|88535.2|88561.3|88536.3|88563.5|88538.5|88560.2|88535.2|42
1650352930000|2022-04-19 07:22:10|88562.4|88537.4|88566.5|88541.5|88568.1|88543.1|88561.4|88536.4|52
1650352940000|2022-04-19 07:22:20|88566.6|88541.6|88571.6|88546.6|88572|88547|88565.4|88540.4|53
1650352950000|2022-04-19 07:22:30|88571.5|88546.5|88592.6|88567.6|88603.6|88573.5|88570.1|88545.1|67
1650352960000|2022-04-19 07:22:40|88592.1|88567.1|88594.2|88569.2|88594.2|88569.2|88588.9|88563.9|58
1650352970000|2022-04-19 07:22:50|88594.1|88569.1|88591.8|88566.8|88594.9|88569.9|88589.6|88564.6|45
1650352980000|2022-04-19 07:23:00|88591.3|88566.3|88593|88568|88605.5|88571.2|88589.1|88555.1|50
1650352990000|2022-04-19 07:23:10|88592.8|88567.8|88594.1|88569.1|88594.1|88569.1|88590.9|88565.9|38
1650353000000|2022-04-19 07:23:20|88594|88569|88590.5|88565.5|88595.2|88570.2|88588|88563|49
1650353010000|2022-04-19 07:23:30|88590.9|88565.9|88586.1|88561.1|88590.9|88565.9|88583.6|88558.6|56
1650353020000|2022-04-19 07:23:40|88586.4|88561.4|88584|88559|88587.7|88562.7|88583.3|88558.3|54
1650353030000|2022-04-19 07:23:50|88583.9|88558.9|88581.5|88556.5|88599.3|88561.7|88580.2|88549.3|56
1650353040000|2022-04-19 07:24:00|88582|88557|88577.8|88552.8|88582.9|88557.9|88573.5|88548.5|55
1650353050000|2022-04-19 07:24:10|88579|88554|88577.6|88552.6|88592.7|88558.6|88575.4|88538.9|52
1650353060000|2022-04-19 07:24:20|88577.7|88552.7|88598.9|88548.9|88598.9|88561.9|88571|88533.1|51
1650353070000|2022-04-19 07:24:30|88585.9|88560.9|88579.1|88554.1|88591.3|88566.3|88576.4|88551.4|63
1650353080000|2022-04-19 07:24:40|88577.8|88552.8|88550.4|88525.4|88577.8|88552.8|88546.2|88510.6|69
1650353090000|2022-04-19 07:24:50|88550.1|88525.1|88523.4|88498.4|88550.1|88525.1|88520.4|88487.3|74
1650353100000|2022-04-19 07:25:00|88525.8|88500.8|88527.9|88502.9|88537.5|88505.1|88520.8|88485.8|69
1650353110000|2022-04-19 07:25:10|88527.3|88502.3|88498.8|88473.8|88529.3|88502.3|88498.8|88457.9|66
1650353120000|2022-04-19 07:25:20|88498.9|88473.9|88536.2|88486.2|88537.6|88501.8|88498.8|88470|53
1650353130000|2022-04-19 07:25:30|88536.3|88486.3|88538.4|88513.4|88551.2|88516.6|88534.9|88485.1|58
1650353140000|2022-04-19 07:25:40|88536.9|88511.9|88534|88509|88555.3|88515.5|88530.5|88499.7|65
1650353150000|2022-04-19 07:25:50|88533.7|88508.7|88555.4|88505.4|88557.8|88522.9|88533|88497.4|52
1650353160000|2022-04-19 07:26:00|88543.4|88518.4|88542.2|88517.2|88546.6|88521.6|88542.2|88517.2|55
1650353170000|2022-04-19 07:26:10|88542.3|88517.3|88544.1|88519.1|88545.1|88520.1|88542.1|88517.1|33
1650353180000|2022-04-19 07:26:20|88543.5|88518.5|88544.3|88494.3|88547.6|88518.5|88534.3|88494.3|41
1650353190000|2022-04-19 07:26:30|88544.4|88494.4|88519.6|88494.6|88544.9|88498.5|88513.7|88479.8|44
1650353200000|2022-04-19 07:26:40|88519.5|88494.5|88531|88506|88544.9|88506.7|88519.5|88482.5|70
1650353210000|2022-04-19 07:26:50|88531.6|88506.6|88519.4|88469.4|88539.9|88507|88501.3|88468.6|73
1650353220000|2022-04-19 07:27:00|88520|88470|88483.6|88458.6|88522.3|88480.7|88483.6|88446.9|65
1650353230000|2022-04-19 07:27:10|88483.9|88458.9|88490.5|88465.5|88492.9|88467.9|88483.9|88458.9|63
1650353240000|2022-04-19 07:27:20|88491.4|88466.4|88495.8|88470.8|88497.8|88472.8|88488|88463|47
1650353250000|2022-04-19 07:27:30|88495.6|88470.6|88512.6|88487.6|88523|88488.9|88493.4|88468.4|60
1650353260000|2022-04-19 07:27:40|88512.4|88487.4|88515|88490|88528.6|88490|88511.4|88474.8|64
1650353270000|2022-04-19 07:27:50|88514.8|88489.8|88519.2|88469.2|88523.4|88491.5|88507.4|88468.8|60
1650353280000|2022-04-19 07:28:00|88519.5|88469.5|88505.2|88480.2|88522.3|88484.9|88505.2|88469.5|38
1650353290000|2022-04-19 07:28:10|88505.3|88480.3|88493.2|88468.2|88514.5|88480.6|88491.8|88455.1|60
1650353300000|2022-04-19 07:28:20|88493.4|88468.4|88490.2|88465.2|88494.3|88469.3|88489.5|88464.5|52
1650353310000|2022-04-19 07:28:30|88489.5|88464.5|88501.2|88476.2|88511.6|88476.8|88484.5|88448|59
1650353320000|2022-04-19 07:28:40|88496.7|88471.7|88509.3|88484.3|88522.2|88487.8|88496.6|88461.8|62
1650353330000|2022-04-19 07:28:50|88511.8|88486.8|88514.4|88489.4|88516.5|88491.5|88509.9|88484.9|52
1650353340000|2022-04-19 07:29:00|88514.5|88489.5|88490.3|88465.3|88520.6|88489.5|88488.4|88450.9|63
1650353350000|2022-04-19 07:29:10|88491.1|88466.1|88499.3|88449.3|88506.7|88470.2|88489.1|88449.3|56
1650353360000|2022-04-19 07:29:20|88499|88449|88470.3|88445.3|88499.9|88455.4|88467.1|88430.9|70
1650353370000|2022-04-19 07:29:30|88470.5|88445.5|88465.6|88440.6|88478.9|88447.9|88465.4|88427.4|48
1650353380000|2022-04-19 07:29:40|88466.4|88441.4|88482.5|88432.5|88482.5|88446.9|88463.3|88429.1|56
1650353390000|2022-04-19 07:29:50|88482.4|88432.4|88483.5|88433.5|88483.5|88446.7|88469.9|88429.9|45
1650353400000|2022-04-19 07:30:00|88482.5|88432.5|88493.7|88443.7|88493.7|88455.5|88464.4|88425.9|64
1650353410000|2022-04-19 07:30:10|88493.8|88443.8|88486.2|88436.2|88496.5|88460.4|88473.4|88436.2|63
1650353420000|2022-04-19 07:30:20|88487.1|88437.1|88472.4|88447.4|88487.7|88448.9|88471.5|88435|39
1650353430000|2022-04-19 07:30:30|88472.6|88447.6|88475.1|88450.1|88485.8|88450.6|88467.4|88435.7|61
1650353440000|2022-04-19 07:30:40|88475.2|88450.2|88488.5|88463.5|88488.6|88463.6|88472|88447|65
1650353450000|2022-04-19 07:30:50|88488.3|88463.3|88485.4|88460.4|88491.8|88466.8|88481.7|88456.7|64
1650353460000|2022-04-19 07:31:00|88486.5|88461.5|88469.1|88444.1|88498.9|88462.4|88467.7|88442.7|64
1650353470000|2022-04-19 07:31:10|88469|88444|88477.8|88452.8|88477.8|88452.8|88467.1|88442.1|57
1650353480000|2022-04-19 07:31:20|88479.6|88454.6|88512.6|88462.6|88513|88473.9|88477.4|88440.4|69
1650353490000|2022-04-19 07:31:30|88510.8|88460.8|88504|88479|88510.8|88479|88496.2|88460.8|69
1650353500000|2022-04-19 07:31:40|88516.7|88466.7|88491.2|88466.2|88518.1|88480.7|88491.2|88465.4|61
1650353510000|2022-04-19 07:31:50|88503.5|88453.5|88492.9|88467.9|88510.3|88475.3|88489.1|88453.5|60
1650353520000|2022-04-19 07:32:00|88491.4|88466.4|88486.2|88461.2|88491.4|88466.4|88474|88440.1|70
1650353530000|2022-04-19 07:32:10|88485|88460|88478.1|88453.1|88496.1|88461.1|88477.5|88445.7|53
1650353540000|2022-04-19 07:32:20|88477.2|88452.2|88477.1|88452.1|88477.4|88452.4|88470.5|88445.5|54
1650353550000|2022-04-19 07:32:30|88476.9|88451.9|88482.9|88457.9|88483.9|88458.9|88475|88450|41
1650353560000|2022-04-19 07:32:40|88482.8|88457.8|88489.6|88464.6|88495|88470|88482.8|88457.8|50
1650353570000|2022-04-19 07:32:50|88489.1|88464.1|88489.8|88464.8|88493.6|88468.6|88486.8|88461.8|55
1650353580000|2022-04-19 07:33:00|88491.4|88466.4|88492.9|88467.9|88494|88469|88488.2|88463.2|57
1650353590000|2022-04-19 07:33:10|88492.2|88467.2|88489.9|88464.9|88493.3|88468.3|88488.2|88463.2|48
1650353600000|2022-04-19 07:33:20|88489|88464|88489.1|88464.1|88491|88466|88486.1|88461.1|51
1650353610000|2022-04-19 07:33:30|88490.5|88465.5|88487.2|88462.2|88490.7|88465.7|88484.1|88459.1|58
1650353620000|2022-04-19 07:33:40|88486.9|88461.9|88484.9|88459.9|88486.9|88461.9|88483.1|88458.1|39
1650353630000|2022-04-19 07:33:50|88484.3|88459.3|88480.4|88455.4|88493.4|88466.1|88478.9|88443.4|54
1650353640000|2022-04-19 07:34:00|88480.8|88455.8|88481.5|88456.5|88483.6|88458.6|88477.7|88452.7|54
1650353650000|2022-04-19 07:34:10|88481.7|88456.7|88480.2|88455.2|88483.1|88458.1|88476.9|88451.9|47
1650353660000|2022-04-19 07:34:20|88480.1|88455.1|88479.3|88454.3|88481.2|88456.2|88477.8|88452.8|58
1650353670000|2022-04-19 07:34:30|88479.4|88454.4|88478.8|88453.8|88482|88457|88475.8|88450.8|62
1650353680000|2022-04-19 07:34:40|88480.2|88455.2|88479.4|88454.4|88481.7|88456.7|88477.6|88452.6|43
1650353690000|2022-04-19 07:34:50|88479.3|88454.3|88474.4|88449.4|88481|88456|88474.4|88449.4|44
1650353700000|2022-04-19 07:35:00|88474.5|88449.5|88479.9|88454.9|88481.1|88456.1|88474.5|88449.5|53
1650353710000|2022-04-19 07:35:10|88480.1|88455.1|88478|88453|88482.3|88457.3|88478|88453|32
1650353720000|2022-04-19 07:35:20|88478.1|88453.1|88455.4|88430.4|88479.5|88454.5|88451.6|88426.6|58
1650353730000|2022-04-19 07:35:30|88456.2|88431.2|88467.8|88442.8|88477.4|88443.9|88456.2|88427.4|46
1650353740000|2022-04-19 07:35:40|88467.7|88442.7|88465.3|88440.3|88467.9|88442.9|88463.5|88438.5|30
1650353750000|2022-04-19 07:35:50|88465.7|88440.7|88464|88439|88466.8|88441.8|88462.9|88437.9|28
1650353760000|2022-04-19 07:36:00|88463.6|88438.6|88459.8|88434.8|88464.2|88439.2|88459.1|88434.1|53
1650353770000|2022-04-19 07:36:10|88459.9|88434.9|88475.9|88450.9|88478.5|88453.5|88455.5|88425.5|67
1650353780000|2022-04-19 07:36:20|88475.4|88450.4|88477.8|88452.8|88492.9|88461.8|88474.8|88442.7|66
1650353790000|2022-04-19 07:36:30|88477.7|88452.7|88497.8|88472.8|88512|88475|88477.7|88452.7|58
1650353800000|2022-04-19 07:36:40|88497.7|88472.7|88497.9|88472.9|88498.8|88473.8|88493.3|88468.3|61
1650353810000|2022-04-19 07:36:50|88497.6|88472.6|88508.1|88483.1|88508.9|88483.9|88496.3|88471.3|61
1650353820000|2022-04-19 07:37:00|88508|88483|88489.7|88464.7|88508|88483|88489.2|88464.2|65
1650353830000|2022-04-19 07:37:10|88489.6|88464.6|88490.5|88465.5|88492.3|88467.3|88487.5|88462.5|61
1650353840000|2022-04-19 07:37:20|88490.6|88465.6|88497|88472|88498.1|88473.1|88489.7|88464.7|48
1650353850000|2022-04-19 07:37:30|88497.8|88472.8|88501.7|88476.7|88501.8|88476.8|88496.3|88471.3|49
1650353860000|2022-04-19 07:37:40|88501.8|88476.8|88498.6|88473.6|88502.9|88477.9|88498.2|88473.2|49
1650353870000|2022-04-19 07:37:50|88499.1|88474.1|88496.4|88471.4|88500|88475|88494.5|88469.5|67
1650353880000|2022-04-19 07:38:00|88496.7|88471.7|88503.8|88478.8|88504.3|88479.3|88496.6|88471.6|50
1650353890000|2022-04-19 07:38:10|88503.9|88478.9|88498.4|88473.4|88505.2|88480.2|88497.9|88472.9|48
1650353900000|2022-04-19 07:38:20|88498.5|88473.5|88500.3|88475.3|88504.1|88479.1|88498.5|88473.5|54
1650353910000|2022-04-19 07:38:30|88500|88475|88502.5|88477.5|88505.7|88480.7|88499|88474|54
1650353920000|2022-04-19 07:38:40|88502.8|88477.8|88502.2|88477.2|88504.8|88479.8|88501.2|88476.2|59
1650353930000|2022-04-19 07:38:50|88502.5|88477.5|88503.2|88478.2|88503.3|88478.3|88501.9|88476.9|35
1650353940000|2022-04-19 07:39:00|88503.1|88478.1|88505.2|88480.2|88505.8|88480.8|88503|88478|39
1650353950000|2022-04-19 07:39:10|88507|88482|88516.5|88491.5|88516.8|88491.8|88507|88482|65
1650353960000|2022-04-19 07:39:20|88516.2|88491.2|88514.6|88489.6|88517|88492|88513.9|88488.9|45
1650353970000|2022-04-19 07:39:30|88514|88489|88513.2|88488.2|88514|88489|88506.5|88481.5|65
1650353980000|2022-04-19 07:39:40|88511.8|88486.8|88520.3|88495.3|88521.5|88496.5|88511.8|88486.8|62
1650353990000|2022-04-19 07:39:50|88519.3|88494.3|88519.8|88494.8|88524|88499|88516.1|88491.1|61
1650354000000|2022-04-19 07:40:00|88518.6|88493.6|88524|88499|88525.8|88500.8|88517.3|88492.3|65
1650354010000|2022-04-19 07:40:10|88524.6|88499.6|88534.6|88509.6|88534.6|88509.6|88523.1|88498.1|55
1650354020000|2022-04-19 07:40:20|88534.1|88509.1|88546.7|88521.7|88549.1|88524.1|88534.1|88509.1|65
1650354030000|2022-04-19 07:40:30|88545.1|88520.1|88537.3|88512.3|88563.8|88525.5|88535|88510|69
1650354040000|2022-04-19 07:40:40|88538.2|88513.2|88541.6|88516.6|88544.2|88519.2|88537.7|88512.7|72
1650354050000|2022-04-19 07:40:50|88541.7|88516.7|88506.3|88481.3|88542.4|88517.4|88506|88468.7|72
1650354060000|2022-04-19 07:41:00|88520.1|88470.1|88515.5|88490.5|88534.4|88509.4|88508.3|88470|73
1650354070000|2022-04-19 07:41:10|88516.2|88491.2|88505|88480|88520.5|88492.3|88505|88469.8|67
1650354080000|2022-04-19 07:41:20|88505.5|88480.5|88497.9|88472.9|88505.8|88480.8|88494|88469|67
1650354090000|2022-04-19 07:41:30|88498.2|88473.2|88493.5|88468.5|88514.9|88477.3|88492.9|88460.2|74
1650354100000|2022-04-19 07:41:40|88493.6|88468.6|88505.1|88480.1|88516|88482|88492.9|88459.4|66
1650354110000|2022-04-19 07:41:50|88504.5|88479.5|88522.5|88497.5|88523.5|88498.5|88504.5|88479.5|69
1650354120000|2022-04-19 07:42:00|88522.8|88497.8|88518.9|88493.9|88527.9|88502.9|88518.9|88493.9|52
1650354130000|2022-04-19 07:42:10|88519.1|88494.1|88520.6|88495.6|88521|88496|88517.5|88492.5|46
1650354140000|2022-04-19 07:42:20|88520.8|88495.8|88506.1|88481.1|88538.7|88506.5|88506.1|88481.1|63
1650354150000|2022-04-19 07:42:30|88506.7|88481.7|88500|88475|88520.7|88484.7|88500|88470.5|60
1650354160000|2022-04-19 07:42:40|88500.3|88475.3|88502.3|88477.3|88516.2|88478.4|88497.6|88461|54
1650354170000|2022-04-19 07:42:50|88503|88478|88503.2|88478.2|88504.1|88479.1|88501.6|88476.6|36
1650354180000|2022-04-19 07:43:00|88503.1|88478.1|88501.6|88476.6|88515|88479.7|88501.3|88463.5|34
1650354190000|2022-04-19 07:43:10|88500.8|88475.8|88501.2|88476.2|88516.7|88476.2|88499.3|88462.6|35
1650354200000|2022-04-19 07:43:20|88495.8|88470.8|88493.2|88468.2|88504.8|88476.6|88491.6|88454.8|55
1650354210000|2022-04-19 07:43:30|88493.1|88468.1|88492.1|88467.1|88494|88469|88491.2|88466.2|29
1650354220000|2022-04-19 07:43:40|88492|88467|88495.1|88470.1|88495.1|88470.1|88491|88466|28
1650354230000|2022-04-19 07:43:50|88493.7|88468.7|88495.1|88470.1|88495.8|88470.8|88491.8|88466.8|38
1650354240000|2022-04-19 07:44:00|88494.5|88469.5|88494.3|88469.3|88495.6|88470.6|88494.1|88469.1|31
1650354250000|2022-04-19 07:44:10|88494.1|88469.1|88493.8|88468.8|88499.2|88474.2|88492.9|88467.9|47
1650354260000|2022-04-19 07:44:20|88493.6|88468.6|88490.3|88465.3|88494.3|88469.3|88489.7|88464.7|39
1650354270000|2022-04-19 07:44:30|88489.1|88464.1|88485.4|88460.4|88491.7|88466.7|88485.4|88460.4|47
1650354280000|2022-04-19 07:44:40|88485.3|88460.3|88474|88449|88493.2|88461.1|88474|88438.1|54
1650354290000|2022-04-19 07:44:50|88474.3|88449.3|88472.8|88447.8|88475.8|88450.8|88470.5|88445.5|55
1650354300000|2022-04-19 07:45:00|88473.1|88448.1|88475.7|88450.7|88478.2|88453.2|88472.5|88447.5|56
1650354310000|2022-04-19 07:45:10|88475.3|88450.3|88494.5|88444.5|88494.8|88461.4|88475.3|88444.3|44
1650354320000|2022-04-19 07:45:20|88494.6|88444.6|88477|88452|88495.2|88457|88477|88444.1|44
1650354330000|2022-04-19 07:45:30|88477.3|88452.3|88458.4|88433.4|88477.3|88452.3|88458.3|88433.3|55
1650354340000|2022-04-19 07:45:40|88458.9|88433.9|88455.4|88430.4|88458.9|88433.9|88454.6|88429.6|37
1650354350000|2022-04-19 07:45:50|88449|88424|88455.9|88430.9|88458.8|88433.8|88444.3|88419.3|54
1650354360000|2022-04-19 07:46:00|88456.2|88431.2|88454.8|88429.8|88456.2|88431.2|88453.8|88428.8|42
1650354370000|2022-04-19 07:46:10|88454.6|88429.6|88456.5|88431.5|88458.4|88433.4|88448.2|88423.2|59
1650354380000|2022-04-19 07:46:20|88456.4|88431.4|88458.9|88433.9|88459.8|88434.8|88455.5|88430.5|51
1650354390000|2022-04-19 07:46:30|88459.3|88434.3|88453.4|88428.4|88460.4|88435.4|88444.3|88419.3|43
1650354400000|2022-04-19 07:46:40|88453.3|88428.3|88443.2|88418.2|88453.3|88428.3|88433.7|88408.7|51
1650354410000|2022-04-19 07:46:50|88442.9|88417.9|88425.9|88400.9|88443.6|88418.6|88423.7|88398.7|59
1650354420000|2022-04-19 07:47:00|88427.7|88402.7|88430.5|88405.5|88431.4|88406.4|88427.3|88402.3|41
1650354430000|2022-04-19 07:47:10|88430.4|88405.4|88421.9|88396.9|88430.4|88405.4|88418.5|88393.5|55
1650354440000|2022-04-19 07:47:20|88421.8|88396.8|88420.8|88395.8|88422.9|88397.9|88419.5|88394.5|39
1650354450000|2022-04-19 07:47:30|88421.3|88396.3|88420.4|88395.4|88423.3|88398.3|88419.4|88394.4|46
1650354460000|2022-04-19 07:47:40|88420.3|88395.3|88418.7|88393.7|88423.7|88398.7|88417.7|88392.7|43
1650354470000|2022-04-19 07:47:50|88417.8|88392.8|88414.7|88389.7|88417.8|88392.8|88413.9|88388.9|36
1650354480000|2022-04-19 07:48:00|88415.4|88390.4|88415.5|88390.5|88415.7|88390.7|88414.5|88389.5|25
1650354490000|2022-04-19 07:48:10|88415.6|88390.6|88376.5|88351.5|88417.7|88392.7|88376.5|88350.1|35
1650354500000|2022-04-19 07:48:20|88379.3|88354.3|88388|88363|88388|88363|88376.6|88351.6|47
1650354510000|2022-04-19 07:48:30|88387.1|88362.1|88388.9|88363.9|88406.2|88367.3|88384.7|88353.2|46
1650354520000|2022-04-19 07:48:40|88388.6|88363.6|88407|88382|88407|88382|88388.6|88363.6|57
1650354530000|2022-04-19 07:48:50|88406.7|88381.7|88434|88409|88436.1|88410.4|88406.7|88380|63
1650354540000|2022-04-19 07:49:00|88434.3|88409.3|88450.9|88400.9|88454.5|88414.9|88421|88386.9|72
1650354550000|2022-04-19 07:49:10|88449.8|88399.8|88458|88433|88458|88433|88435.2|88398.2|57
1650354560000|2022-04-19 07:49:20|88458.2|88433.2|88443.5|88418.5|88469.1|88433.2|88443.5|88414.6|56
1650354570000|2022-04-19 07:49:30|88439.6|88414.6|88430.6|88405.6|88449.4|88415.8|88429.8|88397.3|60
1650354580000|2022-04-19 07:49:40|88430.8|88405.8|88420.1|88395.1|88430.8|88405.8|88415.7|88390.7|62
1650354590000|2022-04-19 07:49:50|88419.1|88394.1|88410|88385|88422|88396.2|88407.4|88368.2|55
1650354600000|2022-04-19 07:50:00|88422.7|88372.7|88416.3|88391.3|88431.3|88392.8|88408.1|88372.2|60
1650354610000|2022-04-19 07:50:10|88415.9|88390.9|88408.2|88383.2|88417.9|88391|88402.8|88366.7|54
1650354620000|2022-04-19 07:50:20|88407.9|88382.9|88404.5|88379.5|88416.6|88383.9|88403.8|88365.3|43
1650354630000|2022-04-19 07:50:30|88404.4|88379.4|88411.1|88386.1|88411.9|88386.9|88404.4|88379.4|55
1650354640000|2022-04-19 07:50:40|88411.8|88386.8|88402.9|88377.9|88413.1|88388.1|88398.9|88373.9|42
1650354650000|2022-04-19 07:50:50|88402.3|88377.3|88399.2|88374.2|88404|88379|88398.6|88373.6|51
1650354660000|2022-04-19 07:51:00|88399.4|88374.4|88383.2|88358.2|88401.4|88375|88382.4|88348.3|67
1650354670000|2022-04-19 07:51:10|88384.1|88359.1|88386.9|88361.9|88396.5|88371.5|88381.1|88356.1|55
1650354680000|2022-04-19 07:51:20|88386.7|88361.7|88382.4|88357.4|88387.2|88362.2|88376.2|88351.2|57
1650354690000|2022-04-19 07:51:30|88382.1|88357.1|88376|88351|88382.1|88357.1|88376|88351|55
1650354700000|2022-04-19 07:51:40|88375|88350|88361|88336|88378.1|88350.8|88361|88327.1|63
1650354710000|2022-04-19 07:51:50|88361.5|88336.5|88355.5|88330.5|88365.5|88338.8|88348.7|88315.5|66
1650354720000|2022-04-19 07:52:00|88355.7|88330.7|88342.3|88317.3|88355.7|88330.7|88341.3|88316.3|68
1650354730000|2022-04-19 07:52:10|88341.6|88316.6|88339.6|88314.6|88343.2|88318.2|88338.9|88313.9|57
1650354740000|2022-04-19 07:52:20|88339.9|88314.9|88320.8|88295.8|88340.7|88315.7|88313.6|88288|62
1650354750000|2022-04-19 07:52:30|88321.1|88296.1|88341.4|88316.4|88353.3|88318.3|88320.1|88295.1|54
1650354760000|2022-04-19 07:52:40|88342.1|88317.1|88331.7|88306.7|88343.4|88318.4|88326.4|88291.3|66
1650354770000|2022-04-19 07:52:50|88331.9|88306.9|88334.6|88309.6|88337.5|88312.5|88328|88303|56
1650354780000|2022-04-19 07:53:00|88336.6|88311.6|88333.2|88308.2|88340|88315|88332.5|88307.5|58
1650354790000|2022-04-19 07:53:10|88333.6|88308.6|88327.3|88302.3|88341.4|88314.7|88327|88289.6|71
1650354800000|2022-04-19 07:53:20|88327.5|88302.5|88340.5|88315.5|88354.1|88317.3|88326|88301|70
1650354810000|2022-04-19 07:53:30|88338.3|88313.3|88338.7|88313.7|88343.6|88318.6|88336.1|88311.1|59
1650354820000|2022-04-19 07:53:40|88338.8|88313.8|88332|88282|88338.8|88313.8|88312.5|88275.8|69
1650354830000|2022-04-19 07:53:50|88332.7|88282.7|88344|88294|88348.9|88311|88330.1|88281.8|65
1650354840000|2022-04-19 07:54:00|88343.6|88293.6|88312.3|88287.3|88345.7|88309.8|88312.3|88277.9|69
1650354850000|2022-04-19 07:54:10|88313.3|88288.3|88309.9|88284.9|88328|88289.2|88308.3|88274.4|65
1650354860000|2022-04-19 07:54:20|88309.3|88284.3|88314.3|88289.3|88329.4|88293.2|88309.3|88276.9|62
1650354870000|2022-04-19 07:54:30|88315.4|88290.4|88308|88283|88318.6|88293.6|88308|88283|49
1650354880000|2022-04-19 07:54:40|88307.7|88282.7|88331.9|88306.9|88331.9|88306.9|88306.3|88281.3|59
1650354890000|2022-04-19 07:54:50|88340.5|88315.5|88342.6|88317.6|88355.9|88323.2|88339.1|88303.1|43
1650354900000|2022-04-19 07:55:00|88344.1|88319.1|88342.6|88317.6|88351.4|88326.4|88341.1|88316.1|61
1650354910000|2022-04-19 07:55:10|88342.3|88317.3|88340|88315|88342.3|88317.3|88336|88311|45
1650354920000|2022-04-19 07:55:20|88339.7|88314.7|88332.6|88307.6|88353.5|88316.7|88331.4|88302.5|37
1650354930000|2022-04-19 07:55:30|88331.1|88306.1|88279.9|88254.9|88331.1|88306.1|88274.9|88236.2|67
1650354940000|2022-04-19 07:55:40|88280.1|88255.1|88306.6|88281.6|88310|88281.6|88280.1|88255.1|62
1650354950000|2022-04-19 07:55:50|88306.3|88281.3|88307.7|88282.7|88325.9|88289|88303.2|88275.9|63
1650354960000|2022-04-19 07:56:00|88308.4|88283.4|88302.2|88277.2|88308.4|88283.4|88289.2|88255.3|74
1650354970000|2022-04-19 07:56:10|88301.8|88276.8|88313|88288|88313.7|88288.7|88301.8|88276.8|62
1650354980000|2022-04-19 07:56:20|88312.5|88287.5|88309.8|88284.8|88312.5|88287.5|88308.6|88283.6|54
1650354990000|2022-04-19 07:56:30|88309.2|88284.2|88306.4|88281.4|88309.3|88284.3|88304.8|88279.8|33
1650355000000|2022-04-19 07:56:40|88306.3|88281.3|88307.2|88282.2|88308.4|88283.4|88304.4|88279.4|48
1650355010000|2022-04-19 07:56:50|88307.4|88282.4|88303.9|88278.9|88308|88283|88303.8|88278.8|45
1650355020000|2022-04-19 07:57:00|88304.1|88279.1|88305.9|88280.9|88307.9|88282.9|88301.6|88276.6|61
1650355030000|2022-04-19 07:57:10|88304.9|88279.9|88299.8|88274.8|88306.1|88281.1|88297.8|88272.8|52
1650355040000|2022-04-19 07:57:20|88300|88275|88284|88259|88300.9|88275.9|88284|88259|54
1650355050000|2022-04-19 07:57:30|88285.5|88260.5|88274.4|88249.4|88297.5|88272.5|88274.2|88249.2|63
1650355060000|2022-04-19 07:57:40|88273.5|88248.5|88272.6|88247.6|88277.2|88252.2|88271.8|88246.8|53
1650355070000|2022-04-19 07:57:50|88272.5|88247.5|88274.6|88249.6|88275.8|88250.8|88269.4|88244.4|65
1650355080000|2022-04-19 07:58:00|88274.9|88249.9|88272|88247|88275.8|88250.8|88270.8|88245.8|59
1650355090000|2022-04-19 07:58:10|88272.1|88247.1|88271.8|88246.8|88277.4|88252.4|88269.9|88244.9|64
1650355100000|2022-04-19 07:58:20|88272.2|88247.2|88276.1|88251.1|88277.3|88252.3|88270.7|88245.7|48
1650355110000|2022-04-19 07:58:30|88276.7|88251.7|88276.8|88251.8|88277.6|88252.6|88272.7|88247.7|51
1650355120000|2022-04-19 07:58:40|88274.9|88249.9|88267.6|88242.6|88275.3|88250.3|88266.6|88241.6|50
1650355130000|2022-04-19 07:58:50|88268.4|88243.4|88266|88241|88269|88244|88265.8|88240.8|46
1650355140000|2022-04-19 07:59:00|88266.4|88241.4|88263.3|88238.3|88272.1|88247.1|88255.8|88230.8|57
1650355150000|2022-04-19 07:59:10|88262.9|88237.9|88268.2|88243.2|88272|88247|88262.9|88237.9|61
1650355160000|2022-04-19 07:59:20|88267.4|88242.4|88274.2|88249.2|88274.5|88249.5|88265.3|88240.3|55
1650355170000|2022-04-19 07:59:30|88272.3|88247.3|88268.1|88218.1|88274.2|88249.2|88258.5|88217.8|61
1650355180000|2022-04-19 07:59:40|88268|88218|88273.6|88248.6|88273.7|88248.7|88258.7|88215.9|60
1650355190000|2022-04-19 07:59:50|88273.5|88248.5|88273.2|88248.2|88288.9|88251.3|88272.9|88236.3|47
1650355200000|2022-04-19 08:00:00|88272.9|88247.9|88273.8|88248.8|88290.3|88253|88271.1|88233.5|63
1650355210000|2022-04-19 08:00:10|88273.6|88248.6|88269.8|88244.8|88275.9|88250.9|88266.4|88241.4|59
1650355220000|2022-04-19 08:00:20|88270|88245|88271.7|88246.7|88273.9|88248.9|88269.4|88244.4|40
1650355230000|2022-04-19 08:00:30|88272.1|88247.1|88269.6|88244.6|88280|88255|88267.7|88242.7|46
1650355240000|2022-04-19 08:00:40|88268.5|88243.5|88270.4|88245.4|88271|88246|88267.3|88242.3|37
1650355250000|2022-04-19 08:00:50|88270.2|88245.2|88284.7|88259.7|88294.8|88269.8|88270.2|88245.2|65
1650355260000|2022-04-19 08:01:00|88285.2|88260.2|88284.5|88259.5|88288.3|88263.3|88281|88256|60
1650355270000|2022-04-19 08:01:10|88284.6|88259.6|88285.6|88260.6|88285.6|88260.6|88283.1|88258.1|35
1650355280000|2022-04-19 08:01:20|88284.1|88259.1|88276.6|88251.6|88284.5|88259.5|88274.5|88249.5|48
1650355290000|2022-04-19 08:01:30|88276.7|88251.7|88277.5|88252.5|88281.1|88256.1|88272.9|88247.9|47
1650355300000|2022-04-19 08:01:40|88278.1|88253.1|88280.5|88255.5|88283.1|88258.1|88277.4|88252.4|55
1650355310000|2022-04-19 08:01:50|88281|88256|88282.1|88257.1|88283|88258|88279.1|88254.1|48
1650355320000|2022-04-19 08:02:00|88282.4|88257.4|88285.4|88260.4|88287.7|88262.7|88281.1|88256.1|54
1650355330000|2022-04-19 08:02:10|88285.7|88260.7|88267.4|88242.4|88289|88264|88260.7|88235.7|50
1650355340000|2022-04-19 08:02:20|88265.6|88240.6|88262.8|88237.8|88272|88241.1|88256.5|88222|61
1650355350000|2022-04-19 08:02:30|88260.3|88235.3|88252.8|88227.8|88260.5|88235.5|88249.8|88224.8|67
1650355360000|2022-04-19 08:02:40|88252.6|88227.6|88241.7|88216.7|88253.6|88228.6|88241.7|88216.7|63
1650355370000|2022-04-19 08:02:50|88241.5|88216.5|88244.4|88219.4|88249.4|88224.4|88237.1|88212.1|68
1650355380000|2022-04-19 08:03:00|88244.1|88219.1|88235.7|88210.7|88245.7|88220.7|88235.5|88210.5|71
1650355390000|2022-04-19 08:03:10|88234.2|88209.2|88234|88209|88240.6|88215.6|88232.4|88207.4|58
1650355400000|2022-04-19 08:03:20|88232.2|88207.2|88219.7|88194.7|88235.6|88210.6|88219.2|88194.2|59
1650355410000|2022-04-19 08:03:30|88221.9|88196.9|88220|88195|88225.5|88200.5|88219.2|88194.2|46
1650355420000|2022-04-19 08:03:40|88220.6|88195.6|88221.7|88196.7|88223.8|88198.8|88220.6|88195.6|42
1650355430000|2022-04-19 08:03:50|88221.5|88196.5|88219.7|88194.7|88226.6|88201.6|88219|88194|35
1650355440000|2022-04-19 08:04:00|88220.8|88195.8|88232.6|88207.6|88233.8|88208.8|88207.8|88182.8|59
1650355450000|2022-04-19 08:04:10|88231.9|88206.9|88230.5|88205.5|88237.9|88212.9|88225.5|88200.5|64
1650355460000|2022-04-19 08:04:20|88231.2|88206.2|88231.8|88206.8|88236.7|88211.7|88231|88206|63
1650355470000|2022-04-19 08:04:30|88234.5|88209.5|88226.5|88201.5|88234.5|88209.5|88223.8|88198.8|62
1650355480000|2022-04-19 08:04:40|88226.3|88201.3|88221|88196|88227.6|88202.6|88218.9|88193.9|47
1650355490000|2022-04-19 08:04:50|88220.9|88195.9|88221.4|88196.4|88222.9|88197.9|88217.7|88192.7|51
1650355500000|2022-04-19 08:05:00|88222.3|88197.3|88212.7|88187.7|88222.3|88197.3|88211.2|88186.2|67
1650355510000|2022-04-19 08:05:10|88212.8|88187.8|88208.9|88183.9|88214.7|88189.7|88206.8|88181.8|68
1650355520000|2022-04-19 08:05:20|88209.9|88184.9|88217.4|88192.4|88223.1|88198.1|88209.1|88184.1|58
1650355530000|2022-04-19 08:05:30|88217.2|88192.2|88203.7|88153.7|88217.2|88192.2|88190.6|88151.4|73
1650355540000|2022-04-19 08:05:40|88207.9|88157.9|88200.7|88175.7|88215.1|88178.9|88193.8|88157.9|71
1650355550000|2022-04-19 08:05:50|88200.3|88175.3|88202.5|88177.5|88216|88178.2|88199.3|88164.4|54
1650355560000|2022-04-19 08:06:00|88201.6|88176.6|88193.2|88168.2|88208|88177.7|88191.4|88147.5|61
1650355570000|2022-04-19 08:06:10|88193.7|88168.7|88189.4|88164.4|88195.1|88170.1|88189.2|88164.2|51
1650355580000|2022-04-19 08:06:20|88189.5|88164.5|88197.9|88147.9|88206.7|88165.1|88188.6|88147.9|57
1650355590000|2022-04-19 08:06:30|88184.3|88159.3|88184.5|88134.5|88198.8|88161.1|88172.3|88131.4|72
1650355600000|2022-04-19 08:06:40|88184|88134|88194.3|88144.3|88194.6|88155.5|88172.3|88134|74
1650355610000|2022-04-19 08:06:50|88181.5|88156.5|88193.1|88143.1|88193.5|88159.3|88179.7|88142.1|50
1650355620000|2022-04-19 08:07:00|88192.1|88142.1|88177.3|88152.3|88192.1|88155.1|88169.9|88137.7|57
1650355630000|2022-04-19 08:07:10|88177|88152|88175.6|88150.6|88181.7|88156.7|88175.3|88150.3|56
1650355640000|2022-04-19 08:07:20|88175.4|88150.4|88176.5|88151.5|88178.4|88153.4|88175.3|88150.3|51
1650355650000|2022-04-19 08:07:30|88176|88151|88175.7|88150.7|88177.5|88152.5|88174.6|88149.6|44
1650355660000|2022-04-19 08:07:40|88176.4|88151.4|88175.1|88150.1|88186.3|88152.6|88171|88135.9|45
1650355670000|2022-04-19 08:07:50|88175.7|88150.7|88164|88139|88175.7|88150.7|88160.2|88135.2|66
1650355680000|2022-04-19 08:08:00|88164.4|88139.4|88170.4|88145.4|88171.1|88146.1|88163.2|88138.2|57
1650355690000|2022-04-19 08:08:10|88170.7|88145.7|88171.9|88146.9|88173.8|88148.8|88169.9|88144.9|59
1650355700000|2022-04-19 08:08:20|88171.6|88146.6|88176.1|88151.1|88176.1|88151.1|88171.6|88146.6|44
1650355710000|2022-04-19 08:08:30|88176.3|88151.3|88172.9|88147.9|88176.6|88151.6|88172.6|88147.6|53
1650355720000|2022-04-19 08:08:40|88172.8|88147.8|88178|88153|88181|88156|88172.8|88147.8|38
1650355730000|2022-04-19 08:08:50|88178.3|88153.3|88175.1|88150.1|88179.7|88154.7|88170|88145|52
1650355740000|2022-04-19 08:09:00|88176.7|88151.7|88180.7|88155.7|88181.5|88156.5|88176.7|88151.7|38
1650355750000|2022-04-19 08:09:10|88181.2|88156.2|88175.5|88150.5|88181.5|88156.5|88175.1|88150.1|39
1650355760000|2022-04-19 08:09:20|88175.3|88150.3|88178.9|88153.9|88180.2|88155.2|88175.2|88150.2|34
1650355770000|2022-04-19 08:09:30|88179|88154|88178.1|88153.1|88181|88156|88176.1|88151.1|46
1650355780000|2022-04-19 08:09:40|88178.8|88153.8|88177|88152|88179.7|88154.7|88175.1|88150.1|48
1650355790000|2022-04-19 08:09:50|88177.3|88152.3|88181.2|88156.2|88181.3|88156.3|88177.1|88152.1|29
1650355800000|2022-04-19 08:10:00|88181|88156|88180.7|88155.7|88182.5|88157.5|88179.3|88154.3|36
1650355810000|2022-04-19 08:10:10|88180.8|88155.8|88181.7|88156.7|88181.7|88156.7|88179.7|88154.7|24
1650355820000|2022-04-19 08:10:20|88181.5|88156.5|88179.7|88154.7|88181.7|88156.7|88178.8|88153.8|37
1650355830000|2022-04-19 08:10:30|88179.5|88154.5|88180.1|88155.1|88181.4|88156.4|88178.3|88153.3|27
1650355840000|2022-04-19 08:10:40|88180|88155|88185|88160|88185|88160|88179.5|88154.5|40
1650355850000|2022-04-19 08:10:50|88184.7|88159.7|88184.6|88159.6|88186|88161|88182.9|88157.9|43
1650355860000|2022-04-19 08:11:00|88184.5|88159.5|88169|88144|88184.6|88159.6|88166.3|88141.3|51
1650355870000|2022-04-19 08:11:10|88169.3|88144.3|88161.7|88136.7|88169.3|88144.3|88161.7|88136.7|57
1650355880000|2022-04-19 08:11:20|88162.6|88137.6|88155.2|88130.2|88170.4|88139.9|88155.1|88118.9|57
1650355890000|2022-04-19 08:11:30|88154.9|88129.9|88151.8|88126.8|88164.9|88132.2|88151.8|88114.3|55
1650355900000|2022-04-19 08:11:40|88151.5|88126.5|88165.8|88115.8|88171.4|88134.2|88150.6|88112.5|57
1650355910000|2022-04-19 08:11:50|88166|88116|88147.5|88122.5|88166.5|88129.7|88143.4|88115.4|50
1650355920000|2022-04-19 08:12:00|88147.1|88122.1|88168.6|88143.6|88170.6|88145.6|88146.9|88121.9|62
1650355930000|2022-04-19 08:12:10|88169.5|88144.5|88168.1|88143.1|88169.5|88144.5|88166.6|88141.6|48
1650355940000|2022-04-19 08:12:20|88168|88143|88166.3|88141.3|88180.8|88143.6|88164.1|88129.5|57
1650355950000|2022-04-19 08:12:30|88167.3|88142.3|88166.8|88141.8|88168.7|88143.7|88162.8|88137.8|63
1650355960000|2022-04-19 08:12:40|88166.1|88141.1|88169.6|88144.6|88170.3|88145.3|88164.6|88139.6|52
1650355970000|2022-04-19 08:12:50|88168.6|88143.6|88163|88138|88170.4|88145.4|88162.1|88137.1|57
1650355980000|2022-04-19 08:13:00|88164.1|88139.1|88155.4|88130.4|88164.9|88139.9|88155.2|88130.2|63
1650355990000|2022-04-19 08:13:10|88155.6|88130.6|88152|88127|88156.8|88131.8|88150.6|88125.6|54
1650356000000|2022-04-19 08:13:20|88164|88114|88146.8|88121.8|88166.1|88128.9|88145.8|88114|61
1650356010000|2022-04-19 08:13:30|88148|88123|88149|88124|88154.4|88129.4|88147.7|88122.7|64
1650356020000|2022-04-19 08:13:40|88149.1|88124.1|88144.8|88119.8|88151.1|88126.1|88144.8|88119.8|51
1650356030000|2022-04-19 08:13:50|88145.4|88120.4|88131.9|88106.9|88146.2|88121.2|88131.9|88106.9|58
1650356040000|2022-04-19 08:14:00|88130.2|88105.2|88127.4|88102.4|88130.2|88105.2|88125.9|88100.9|60
1650356050000|2022-04-19 08:14:10|88127.6|88102.6|88126.3|88101.3|88127.6|88102.6|88125.4|88100.4|39
1650356060000|2022-04-19 08:14:20|88126.4|88101.4|88129.2|88104.2|88129.9|88104.9|88124.7|88099.7|38
1650356070000|2022-04-19 08:14:30|88129.3|88104.3|88138.6|88113.6|88155.5|88118.5|88128.4|88103.3|67
1650356080000|2022-04-19 08:14:40|88153.1|88103.1|88136.1|88111.1|88153.1|88115.7|88133.5|88101.7|56
1650356090000|2022-04-19 08:14:50|88136.4|88111.4|88140.5|88115.5|88141.5|88116.5|88131.8|88106.8|43
1650356100000|2022-04-19 08:15:00|88140.2|88115.2|88134.9|88109.9|88141.3|88116.3|88133|88108|43
1650356110000|2022-04-19 08:15:10|88135.4|88110.4|88127.5|88102.5|88138.9|88110.8|88125.8|88088.9|60
1650356120000|2022-04-19 08:15:20|88127.9|88102.9|88134.2|88109.2|88136.4|88111.4|88127.5|88102.5|49
1650356130000|2022-04-19 08:15:30|88134.4|88109.4|88141.1|88116.1|88147.7|88118.8|88131.6|88095.6|54
1650356140000|2022-04-19 08:15:40|88142.6|88117.6|88143.9|88118.9|88146.4|88121.4|88141.9|88116.9|61
1650356150000|2022-04-19 08:15:50|88143.4|88118.4|88144.7|88119.7|88148.2|88123.2|88136.9|88111.9|55
1650356160000|2022-04-19 08:16:00|88144.9|88119.9|88143.2|88118.2|88145.7|88120.7|88141.6|88116.6|61
1650356170000|2022-04-19 08:16:10|88144.1|88119.1|88144.3|88119.3|88145.5|88120.5|88142.9|88117.9|46
1650356180000|2022-04-19 08:16:20|88144.4|88119.4|88139.5|88114.5|88144.4|88119.4|88137.5|88112.5|44
1650356190000|2022-04-19 08:16:30|88139.6|88114.6|88143.4|88118.4|88143.8|88118.8|88136.5|88111.5|58
1650356200000|2022-04-19 08:16:40|88143.5|88118.5|88144.5|88119.5|88146.1|88121.1|88140.4|88115.4|31
1650356210000|2022-04-19 08:16:50|88144.4|88119.4|88128.1|88103.1|88144.5|88119.5|88127|88102|53
1650356220000|2022-04-19 08:17:00|88128|88103|88117.8|88092.8|88131.3|88104.5|88116|88079.7|57
1650356230000|2022-04-19 08:17:10|88117.6|88092.6|88122.5|88097.5|88123|88098|88117|88092|55
1650356240000|2022-04-19 08:17:20|88121.7|88096.7|88124.6|88099.6|88128.6|88103.6|88115.6|88090.6|50
1650356250000|2022-04-19 08:17:30|88125.6|88100.6|88129.8|88104.8|88150.2|88117.7|88125.6|88098.4|60
1650356260000|2022-04-19 08:17:40|88129.3|88104.3|88132.8|88107.8|88136.9|88111.9|88127.8|88102.8|56
1650356270000|2022-04-19 08:17:50|88132.1|88107.1|88113.2|88088.2|88132.1|88107.1|88106.6|88076.4|66
1650356280000|2022-04-19 08:18:00|88112.8|88087.8|88118.3|88093.3|88124|88099|88112.8|88087.8|71
1650356290000|2022-04-19 08:18:10|88118.1|88093.1|88117.7|88092.7|88120|88095|88114.9|88089.9|62
1650356300000|2022-04-19 08:18:20|88117.5|88092.5|88117.5|88092.5|88118.4|88093.4|88116.3|88091.3|51
1650356310000|2022-04-19 08:18:30|88117.8|88092.8|88101.9|88076.9|88117.9|88092.9|88101.6|88076.6|55
1650356320000|2022-04-19 08:18:40|88102.1|88077.1|88100.3|88075.3|88114.7|88078|88095.5|88056.6|63
1650356330000|2022-04-19 08:18:50|88101.1|88076.1|88115.7|88090.7|88115.7|88090.7|88095.5|88063.4|65
1650356340000|2022-04-19 08:19:00|88114.4|88089.4|88106.7|88081.7|88125.1|88089.9|88106.1|88074|63
1650356350000|2022-04-19 08:19:10|88106.5|88081.5|88106.4|88081.4|88107.1|88082.1|88099.4|88074.4|49
1650356360000|2022-04-19 08:19:20|88105.8|88080.8|88112.4|88087.4|88125|88087.4|88105.8|88073.4|36
1650356370000|2022-04-19 08:19:30|88112.3|88087.3|88121.5|88096.5|88121.5|88096.5|88110.5|88085.5|40
1650356380000|2022-04-19 08:19:40|88123.4|88098.4|88122.5|88097.5|88143.3|88107.1|88120.2|88084.9|55
1650356390000|2022-04-19 08:19:50|88123.7|88098.7|88121.3|88096.3|88124.3|88099.3|88116.4|88091.4|50
1650356400000|2022-04-19 08:20:00|88120.9|88095.9|88120.2|88095.2|88120.9|88095.9|88112.9|88087.9|43
1650356410000|2022-04-19 08:20:10|88119.2|88094.2|88115.3|88090.3|88119.3|88094.3|88112.3|88087.3|64
1650356420000|2022-04-19 08:20:20|88115|88090|88104.3|88079.3|88119.7|88090|88103.2|88069.7|55
1650356430000|2022-04-19 08:20:30|88103.7|88078.7|88094.7|88069.7|88104.6|88079.6|88094.7|88069.7|61
1650356440000|2022-04-19 08:20:40|88094.5|88069.5|88096.9|88071.9|88097|88072|88092.2|88067.2|54
1650356450000|2022-04-19 08:20:50|88097.1|88072.1|88108.1|88083.1|88109.8|88084.8|88097.1|88072.1|61
1650356460000|2022-04-19 08:21:00|88108.2|88083.2|88116.3|88091.3|88125.1|88096|88105.4|88074.4|70
1650356470000|2022-04-19 08:21:10|88116.2|88091.2|88127.1|88102.1|88127.1|88102.1|88113.2|88088.2|58
1650356480000|2022-04-19 08:21:20|88127.4|88102.4|88131.6|88106.6|88135.4|88110.4|88127.4|88102.4|50
1650356490000|2022-04-19 08:21:30|88132.2|88107.2|88129.2|88104.2|88134.5|88109.5|88128.8|88103.8|41
1650356500000|2022-04-19 08:21:40|88129.4|88104.4|88132.9|88107.9|88133.9|88108.9|88128.5|88103.5|41
1650356510000|2022-04-19 08:21:50|88133.4|88108.4|88119.7|88094.7|88133.4|88108.4|88118.6|88093.6|68
1650356520000|2022-04-19 08:22:00|88119.9|88094.9|88130.3|88105.3|88130.3|88105.3|88115|88090|63
1650356530000|2022-04-19 08:22:10|88129.4|88104.4|88128|88103|88130.1|88105.1|88123.8|88098.8|68
1650356540000|2022-04-19 08:22:20|88127.9|88102.9|88118.4|88093.4|88128.1|88103.1|88118.4|88093.4|53
1650356550000|2022-04-19 08:22:30|88118.5|88093.5|88125.4|88100.4|88125.4|88100.4|88115.8|88090.8|65
1650356560000|2022-04-19 08:22:40|88124|88099|88131.3|88106.3|88133.1|88108.1|88123.1|88098.1|59
1650356570000|2022-04-19 08:22:50|88130.9|88105.9|88127.9|88102.9|88132.7|88107.7|88125.3|88100.3|50
1650356580000|2022-04-19 08:23:00|88127.6|88102.6|88129.1|88104.1|88129.4|88104.4|88127.4|88102.4|19
1650356590000|2022-04-19 08:23:10|88128.5|88103.5|88129.3|88104.3|88130.3|88105.3|88126.7|88101.7|28
1650356600000|2022-04-19 08:23:20|88129.2|88104.2|88122.7|88097.7|88129.2|88104.2|88121.2|88096.2|57
1650356610000|2022-04-19 08:23:30|88122.8|88097.8|88129.5|88104.5|88130.4|88105.4|88120.1|88095.1|64
1650356620000|2022-04-19 08:23:40|88129.6|88104.6|88118.4|88093.4|88130.1|88105.1|88117.1|88092.1|64
1650356630000|2022-04-19 08:23:50|88118.6|88093.6|88123.1|88098.1|88123.2|88098.2|88115.3|88090.3|57
1650356640000|2022-04-19 08:24:00|88122.4|88097.4|88119.7|88094.7|88126|88101|88119.7|88094.7|55
1650356650000|2022-04-19 08:24:10|88120.2|88095.2|88114.6|88089.6|88122|88097|88114.6|88089.6|49
1650356660000|2022-04-19 08:24:20|88115|88090|88110.2|88085.2|88120.7|88095.7|88109.5|88084.5|62
1650356670000|2022-04-19 08:24:30|88108.2|88083.2|88103.7|88078.7|88112.3|88087.3|88099|88074|67
1650356680000|2022-04-19 08:24:40|88102.7|88077.7|88102.8|88077.8|88104.7|88079.7|88099.4|88074.4|52
1650356690000|2022-04-19 08:24:50|88102.2|88077.2|88101.6|88076.6|88103.2|88078.2|88098.4|88073.4|43
1650356700000|2022-04-19 08:25:00|88101.1|88076.1|88100.1|88075.1|88104.4|88079.4|88099.2|88074.2|53
1650356710000|2022-04-19 08:25:10|88099.3|88074.3|88101.5|88076.5|88102.4|88077.4|88098.4|88073.4|34
1650356720000|2022-04-19 08:25:20|88101.4|88076.4|88105.4|88080.4|88107.7|88082.7|88100.6|88075.6|34
1650356730000|2022-04-19 08:25:30|88103.1|88078.1|88156.4|88131.4|88170.5|88132|88097.6|88072.6|69
1650356740000|2022-04-19 08:25:40|88156.1|88131.1|88177.6|88152.6|88178.3|88153.3|88147.5|88122.5|73
1650356750000|2022-04-19 08:25:50|88178.7|88153.7|88192.7|88167.7|88205.7|88171.2|88177.4|88140.6|67
1650356760000|2022-04-19 08:26:00|88193.6|88168.6|88201.7|88151.7|88215.1|88176.7|88189.2|88151.7|69
1650356770000|2022-04-19 08:26:10|88202|88152|88181.7|88156.7|88207|88166|88178.2|88145.8|59
1650356780000|2022-04-19 08:26:20|88180.4|88155.4|88170.9|88145.9|88193.7|88157.5|88170.6|88141.5|61
1650356790000|2022-04-19 08:26:30|88175|88150|88169.9|88144.9|88179.8|88154.8|88167|88142|53
1650356800000|2022-04-19 08:26:40|88169.8|88144.8|88169.6|88144.6|88173.6|88148.6|88169.6|88144.6|42
1650356810000|2022-04-19 08:26:50|88169.4|88144.4|88167.1|88142.1|88174.3|88149.3|88167.1|88142.1|25
1650356820000|2022-04-19 08:27:00|88166.6|88141.6|88153.8|88128.8|88166.8|88141.8|88153.3|88128.3|60
1650356830000|2022-04-19 08:27:10|88154.3|88129.3|88157.6|88132.6|88158.8|88133.8|88154.3|88129.3|51
1650356840000|2022-04-19 08:27:20|88158|88133|88158|88133|88160.3|88135.3|88157.4|88132.4|43
1650356850000|2022-04-19 08:27:30|88158.6|88133.6|88161|88136|88161.7|88136.7|88157.4|88132.4|42
1650356860000|2022-04-19 08:27:40|88161.1|88136.1|88147.6|88122.6|88162.3|88137.3|88146.3|88121.3|70
1650356870000|2022-04-19 08:27:50|88146.7|88121.7|88155.8|88130.8|88167.8|88130.8|88145.8|88117.8|50
1650356880000|2022-04-19 08:28:00|88155.4|88130.4|88156.9|88131.9|88159|88134|88155.3|88130.3|52
1650356890000|2022-04-19 08:28:10|88156.2|88131.2|88161|88136|88161.8|88136.8|88155.2|88130.2|55
1650356900000|2022-04-19 08:28:20|88162.8|88137.8|88160.2|88135.2|88163.8|88138.8|88159.8|88134.8|35
1650356910000|2022-04-19 08:28:30|88159.6|88134.6|88160.1|88135.1|88161.1|88136.1|88158.7|88133.7|43
1650356920000|2022-04-19 08:28:40|88160.3|88135.3|88159.6|88134.6|88160.3|88135.3|88159.1|88134.1|29
1650356930000|2022-04-19 08:28:50|88158.7|88133.7|88155.9|88130.9|88160.3|88135.3|88155.9|88130.9|39
1650356940000|2022-04-19 08:29:00|88156.7|88131.7|88161.2|88136.2|88161.3|88136.3|88156.4|88131.4|47
1650356950000|2022-04-19 08:29:10|88160.9|88135.9|88180.7|88155.7|88181.8|88156.8|88160.8|88135.8|50
1650356960000|2022-04-19 08:29:20|88181.7|88156.7|88198.8|88173.8|88198.8|88173.8|88181.7|88156.7|62
1650356970000|2022-04-19 08:29:30|88201|88176|88191.1|88166.1|88205.2|88180.2|88187.3|88162.3|71
1650356980000|2022-04-19 08:29:40|88190.4|88165.4|88205.7|88180.7|88208.6|88183.6|88186.8|88161.8|74
1650356990000|2022-04-19 08:29:50|88206.2|88181.2|88192.5|88167.5|88208.8|88183.8|88192.5|88167.5|58
1650357000000|2022-04-19 08:30:00|88192.7|88167.7|88203.9|88178.9|88204.1|88179.1|88183.3|88158.3|68
1650357010000|2022-04-19 08:30:10|88203.6|88178.6|88203.2|88178.2|88206.5|88181.5|88202|88177|59
1650357020000|2022-04-19 08:30:20|88202.8|88177.8|88200.9|88175.9|88204.7|88179.7|88198.8|88173.8|50
1650357030000|2022-04-19 08:30:30|88200.1|88175.1|88198.6|88173.6|88202|88177|88197.2|88172.2|57
1650357040000|2022-04-19 08:30:40|88198.5|88173.5|88204|88179|88204|88179|88197.3|88172.3|46
1650357050000|2022-04-19 08:30:50|88202.6|88177.6|88202.2|88177.2|88205.9|88180.9|88199.8|88174.8|55
1650357060000|2022-04-19 08:31:00|88202|88177|88203.4|88178.4|88203.8|88178.8|88200.2|88175.2|49
1650357070000|2022-04-19 08:31:10|88203.5|88178.5|88204.9|88179.9|88205.6|88180.6|88200.4|88175.4|43
1650357080000|2022-04-19 08:31:20|88205.4|88180.4|88215.9|88190.9|88220.6|88195.6|88203.9|88178.9|57
1650357090000|2022-04-19 08:31:30|88211.4|88186.4|88209.6|88184.6|88212.6|88187.6|88206.6|88181.6|59
1650357100000|2022-04-19 08:31:40|88208.3|88183.3|88211.5|88186.5|88213.8|88188.8|88208.3|88183.3|52
1650357110000|2022-04-19 08:31:50|88211.7|88186.7|88210.8|88185.8|88215.4|88190.4|88209.9|88184.9|54
1650357120000|2022-04-19 08:32:00|88211.3|88186.3|88208.5|88183.5|88229.8|88191.2|88206.4|88178.5|70
1650357130000|2022-04-19 08:32:10|88208.6|88183.6|88202.6|88177.6|88208.7|88183.7|88201|88176|51
1650357140000|2022-04-19 08:32:20|88202.5|88177.5|88177.6|88152.6|88203.3|88178.3|88174.7|88149.7|56
1650357150000|2022-04-19 08:32:30|88178|88153|88183.3|88158.3|88183.3|88158.3|88171.7|88146.7|61
1650357160000|2022-04-19 08:32:40|88184.1|88159.1|88171.1|88146.1|88186|88161|88149.9|88122|71
1650357170000|2022-04-19 08:32:50|88171.2|88146.2|88176.9|88151.9|88190.4|88154|88169.3|88138|67
1650357180000|2022-04-19 08:33:00|88178.1|88153.1|88207.3|88157.3|88207.3|88170.3|88178.1|88153.1|55
1650357190000|2022-04-19 08:33:10|88207|88157|88209.3|88159.3|88209.7|88171|88192.1|88157|50
1650357200000|2022-04-19 08:33:20|88209.5|88159.5|88195.2|88170.2|88209.5|88171.8|88193.8|88155.4|52
1650357210000|2022-04-19 08:33:30|88195.4|88170.4|88203.5|88178.5|88204.3|88179.3|88194.8|88169.8|42
1650357220000|2022-04-19 08:33:40|88206.4|88181.4|88217.5|88167.5|88217.8|88181.9|88197.3|88160.1|47
1650357230000|2022-04-19 08:33:50|88205.3|88180.3|88205.1|88180.1|88217.2|88181.4|88201.8|88164.7|39
1650357240000|2022-04-19 08:34:00|88205.4|88180.4|88210|88185|88210.3|88185.3|88204.7|88179.7|52
1650357250000|2022-04-19 08:34:10|88209.4|88184.4|88210.9|88185.9|88210.9|88185.9|88204.5|88179.5|48
1650357260000|2022-04-19 08:34:20|88213|88188|88208.8|88183.8|88213|88188|88203.6|88178.6|62
1650357270000|2022-04-19 08:34:30|88207.1|88182.1|88203.8|88178.8|88209.1|88184.1|88203.4|88178.4|58
1650357280000|2022-04-19 08:34:40|88204.6|88179.6|88206.1|88181.1|88206.5|88181.5|88202.3|88177.3|55
1650357290000|2022-04-19 08:34:50|88205.7|88180.7|88205.1|88180.1|88207.3|88182.3|88202.3|88177.3|48
1650357300000|2022-04-19 08:35:00|88205.2|88180.2|88209.4|88184.4|88210.3|88185.3|88205.2|88180.2|46
1650357310000|2022-04-19 08:35:10|88209.6|88184.6|88206.3|88181.3|88210.9|88185.9|88204.3|88179.3|52
1650357320000|2022-04-19 08:35:20|88206.1|88181.1|88209.2|88184.2|88210.5|88185.5|88205.9|88180.9|43
1650357330000|2022-04-19 08:35:30|88208.8|88183.8|88207.6|88182.6|88211.6|88186.6|88206.7|88181.7|64
1650357340000|2022-04-19 08:35:40|88208.6|88183.6|88206.8|88181.8|88210.4|88185.4|88204.2|88179.2|40
1650357350000|2022-04-19 08:35:50|88207.6|88182.6|88207.2|88182.2|88208.8|88183.8|88204.3|88179.3|53
1650357360000|2022-04-19 08:36:00|88207.3|88182.3|88203.3|88178.3|88210.6|88185.6|88197.4|88172.4|58
1650357370000|2022-04-19 08:36:10|88203.9|88178.9|88189.1|88164.1|88205.2|88180.2|88183.8|88158.8|71
1650357380000|2022-04-19 08:36:20|88187.7|88162.7|88176.5|88151.5|88193.2|88168.2|88176.2|88151.2|73
1650357390000|2022-04-19 08:36:30|88177.2|88152.2|88165.4|88140.4|88179.1|88154.1|88163.7|88138.7|56
1650357400000|2022-04-19 08:36:40|88165.5|88140.5|88156.1|88131.1|88165.5|88140.5|88153.8|88128.8|60
1650357410000|2022-04-19 08:36:50|88156.7|88131.7|88160|88135|88173.1|88135.6|88148.9|88123.1|56
1650357420000|2022-04-19 08:37:00|88160.3|88135.3|88159.3|88134.3|88163.8|88138.8|88158.1|88133.1|60
1650357430000|2022-04-19 08:37:10|88162.2|88137.2|88157|88132|88162.4|88137.4|88157|88132|49
1650357440000|2022-04-19 08:37:20|88157.2|88132.2|88122.1|88097.1|88158.3|88133.3|88121.2|88087.9|68
1650357450000|2022-04-19 08:37:30|88123.1|88098.1|88115.1|88090.1|88123.1|88098.1|88108.8|88083.8|65
1650357460000|2022-04-19 08:37:40|88116.1|88091.1|88111.7|88086.7|88116.9|88091.9|88110.6|88085.6|70
1650357470000|2022-04-19 08:37:50|88111.5|88086.5|88111.6|88086.6|88115.2|88090.2|88109.1|88084.1|50
1650357480000|2022-04-19 08:38:00|88110.6|88085.6|88083.1|88058.1|88111.8|88086.8|88083.1|88052|67
1650357490000|2022-04-19 08:38:10|88081.3|88056.3|88092.5|88067.5|88100.5|88069.1|88080.4|88043.4|57
1650357500000|2022-04-19 08:38:20|88092.3|88067.3|88088.4|88063.4|88104.5|88067.4|88085.5|88052.6|66
1650357510000|2022-04-19 08:38:30|88086.4|88061.4|88085.7|88060.7|88092.3|88067.3|88085.7|88060.7|43
1650357520000|2022-04-19 08:38:40|88086.4|88061.4|88093.5|88068.5|88093.5|88068.5|88086|88061|41
1650357530000|2022-04-19 08:38:50|88092.2|88067.2|88091|88066|88096.4|88071.4|88084.9|88059.9|51
1650357540000|2022-04-19 08:39:00|88091.3|88066.3|88103.6|88078.6|88104.2|88079.2|88091.3|88066.3|54
1650357550000|2022-04-19 08:39:10|88103.4|88078.4|88137.2|88112.2|88164.4|88122.6|88103|88067.1|64
1650357560000|2022-04-19 08:39:20|88136.4|88111.4|88138.5|88113.5|88139.6|88114.6|88134.9|88109.9|49
1650357570000|2022-04-19 08:39:30|88138.6|88113.6|88133.4|88108.4|88138.6|88113.6|88133.1|88108.1|55
1650357580000|2022-04-19 08:39:40|88133.6|88108.6|88129.1|88104.1|88138.9|88109.1|88121.8|88087.2|58
1650357590000|2022-04-19 08:39:50|88129.6|88104.6|88129.1|88104.1|88132.8|88107.8|88127.7|88102.7|49
1650357600000|2022-04-19 08:40:00|88130|88105|88138.3|88113.3|88140.8|88115.8|88128.5|88103.5|64
1650357610000|2022-04-19 08:40:10|88138.1|88113.1|88177.9|88152.9|88190.4|88154.3|88137.7|88112.7|68
1650357620000|2022-04-19 08:40:20|88176.3|88151.3|88173.6|88148.6|88178.8|88153.8|88171.9|88146.9|69
1650357630000|2022-04-19 08:40:30|88173.8|88148.8|88178.3|88153.3|88178.4|88153.4|88172.6|88147.6|54
1650357640000|2022-04-19 08:40:40|88175.1|88150.1|88175.5|88150.5|88178.8|88153.8|88173.3|88148.3|45
1650357650000|2022-04-19 08:40:50|88175.3|88150.3|88173.3|88148.3|88177.9|88152.9|88171.2|88146.2|53
1650357660000|2022-04-19 08:41:00|88172.9|88147.9|88176.3|88151.3|88179.2|88154.2|88166.9|88141.9|61
1650357670000|2022-04-19 08:41:10|88176|88151|88178.5|88153.5|88188.7|88156.4|88175.2|88138.4|64
1650357680000|2022-04-19 08:41:20|88176.9|88151.9|88184.7|88159.7|88195.4|88170.4|88176.6|88151.6|63
1650357690000|2022-04-19 08:41:30|88185.3|88160.3|88187.5|88162.5|88189.2|88164.2|88184.6|88159.6|53
1650357700000|2022-04-19 08:41:40|88187.4|88162.4|88184.5|88159.5|88188|88163|88183.4|88158.4|44
1650357710000|2022-04-19 08:41:50|88185.1|88160.1|88186.5|88161.5|88186.5|88161.5|88183.5|88158.5|56
1650357720000|2022-04-19 08:42:00|88186.7|88161.7|88182.5|88157.5|88187.4|88162.4|88181.7|88156.7|60
1650357730000|2022-04-19 08:42:10|88183.2|88158.2|88182.7|88157.7|88185.8|88160.8|88178.2|88153.2|68
1650357740000|2022-04-19 08:42:20|88182.6|88157.6|88185.8|88160.8|88187.5|88162.5|88181|88156|69
1650357750000|2022-04-19 08:42:30|88185|88160|88184.6|88159.6|88185.3|88160.3|88179.8|88154.8|51
1650357760000|2022-04-19 08:42:40|88184.4|88159.4|88184.1|88159.1|88206.5|88168.6|88183.4|88151|63
1650357770000|2022-04-19 08:42:50|88184.9|88159.9|88190.2|88165.2|88204.8|88166.7|88180.6|88135.2|67
1650357780000|2022-04-19 08:43:00|88190.9|88165.9|88195.2|88170.2|88211.1|88173.7|88190.9|88156.7|63
1650357790000|2022-04-19 08:43:10|88195.3|88170.3|88203.7|88153.7|88203.7|88172.5|88189.7|88152.5|49
1650357800000|2022-04-19 08:43:20|88202.8|88152.8|88201.2|88151.2|88202.8|88164.8|88175.2|88136.6|66
1650357810000|2022-04-19 08:43:30|88200.7|88150.7|88171.7|88146.7|88200.7|88163.4|88171.2|88134.8|68
1650357820000|2022-04-19 08:43:40|88171.2|88146.2|88174.3|88149.3|88177|88152|88170.3|88145.3|65
1650357830000|2022-04-19 08:43:50|88174.4|88149.4|88187.3|88162.3|88201.2|88167.1|88174.4|88146.6|61
1650357840000|2022-04-19 08:44:00|88186.9|88161.9|88189.9|88164.9|88191.6|88166.6|88186.1|88161.1|61
1650357850000|2022-04-19 08:44:10|88190.5|88165.5|88185.4|88160.4|88190.6|88165.6|88180.9|88155.9|64
1650357860000|2022-04-19 08:44:20|88185.5|88160.5|88185.6|88160.6|88186.3|88161.3|88179.3|88154.3|49
1650357870000|2022-04-19 08:44:30|88184.5|88159.5|88185.6|88160.6|88186|88161|88183.4|88158.4|40
1650357880000|2022-04-19 08:44:40|88185|88160|88185.3|88160.3|88186.8|88161.8|88184.2|88159.2|33
1650357890000|2022-04-19 08:44:50|88184.9|88159.9|88181|88156|88187.1|88162.1|88179.3|88154.3|43
1650357900000|2022-04-19 08:45:00|88181.9|88156.9|88180.1|88155.1|88181.9|88156.9|88173.6|88148.6|55
1650357910000|2022-04-19 08:45:10|88179.8|88154.8|88180.1|88155.1|88180.6|88155.6|88177.8|88152.8|53
1650357920000|2022-04-19 08:45:20|88179.4|88154.4|88179.2|88154.2|88184.5|88159.5|88176.3|88151.3|61
1650357930000|2022-04-19 08:45:30|88178.8|88153.8|88180.2|88155.2|88180.9|88155.9|88176.6|88151.6|42
1650357940000|2022-04-19 08:45:40|88182.1|88157.1|88184.6|88159.6|88186.8|88161.8|88182.1|88157.1|57
1650357950000|2022-04-19 08:45:50|88184.7|88159.7|88180.6|88155.6|88184.7|88159.7|88179.8|88154.8|38
1650357960000|2022-04-19 08:46:00|88180.8|88155.8|88183.6|88158.6|88185.4|88160.4|88180.8|88155.8|50
1650357970000|2022-04-19 08:46:10|88184.8|88159.8|88184.1|88159.1|88185.4|88160.4|88183.7|88158.7|32
1650357980000|2022-04-19 08:46:20|88184|88159|88185.7|88160.7|88185.9|88160.9|88182.4|88157.4|34
1650357990000|2022-04-19 08:46:30|88187.7|88162.7|88184.8|88159.8|88188.2|88163.2|88184.1|88159.1|38
1650358000000|2022-04-19 08:46:40|88183.9|88158.9|88182.6|88157.6|88185.4|88160.4|88177|88152|51
1650358010000|2022-04-19 08:46:50|88182.4|88157.4|88188.3|88163.3|88200.8|88165.6|88181.6|88150.8|46
1650358020000|2022-04-19 08:47:00|88190.6|88165.6|88191|88166|88192|88167|88188.2|88163.2|65
1650358030000|2022-04-19 08:47:10|88189.9|88164.9|88190.5|88165.5|88193.6|88168.6|88189.9|88164.9|66
1650358040000|2022-04-19 08:47:20|88190|88165|88222.7|88197.7|88253.6|88216.4|88189.3|88164.3|73
1650358050000|2022-04-19 08:47:30|88218.7|88193.7|88229.5|88204.5|88233.1|88208.1|88212.8|88187.8|70
1650358060000|2022-04-19 08:47:40|88230.5|88205.5|88234.9|88209.9|88239.3|88214.3|88229.5|88204.5|53
1650358070000|2022-04-19 08:47:50|88235.3|88210.3|88236.5|88211.5|88237.6|88212.6|88233.1|88208.1|37
1650358080000|2022-04-19 08:48:00|88236.3|88211.3|88250.4|88225.4|88250.4|88225.4|88232.4|88207.4|60
1650358090000|2022-04-19 08:48:10|88256.9|88231.9|88272.5|88247.5|88286.1|88249.2|88254.6|88228.5|74
1650358100000|2022-04-19 08:48:20|88273.8|88248.8|88276.2|88251.2|88278.1|88253.1|88271.8|88246.8|65
1650358110000|2022-04-19 08:48:30|88276.6|88251.6|88300.4|88275.4|88318.1|88293.1|88275|88250|60
1650358120000|2022-04-19 08:48:40|88300.9|88275.9|88302.5|88277.5|88303.3|88278.3|88296.3|88271.3|70
1650358130000|2022-04-19 08:48:50|88303.8|88278.8|88299.1|88274.1|88310.1|88283|88294.4|88257.6|72
1650358140000|2022-04-19 08:49:00|88299.4|88274.4|88302.4|88277.4|88307.8|88282.8|88299.4|88274.4|74
1650358150000|2022-04-19 08:49:10|88302.8|88277.8|88304.8|88279.8|88306.5|88281.5|88300.6|88275.6|60
1650358160000|2022-04-19 08:49:20|88303.7|88278.7|88315.7|88290.7|88316.9|88291.9|88302.3|88277.3|67
1650358170000|2022-04-19 08:49:30|88312|88287|88339.8|88314.8|88351.1|88316.6|88312|88287|74
1650358180000|2022-04-19 08:49:40|88340.5|88315.5|88341.9|88316.9|88347.2|88322.2|88338|88313|62
1650358190000|2022-04-19 08:49:50|88340.5|88315.5|88326.6|88301.6|88340.7|88315.7|88319.8|88285.1|70
1650358200000|2022-04-19 08:50:00|88327|88302|88333.3|88283.3|88342.6|88305.5|88314.6|88274.2|71
1650358210000|2022-04-19 08:50:10|88332.8|88282.8|88335.6|88310.6|88343.1|88318.1|88327.1|88281.3|66
1650358220000|2022-04-19 08:50:20|88336.4|88311.4|88333.2|88308.2|88336.4|88311.4|88326.5|88301.5|54
1650358230000|2022-04-19 08:50:30|88332.5|88307.5|88323.3|88298.3|88339.9|88312.9|88321.7|88288.4|63
1650358240000|2022-04-19 08:50:40|88323.7|88298.7|88337.5|88287.5|88339.6|88301.2|88320.7|88283.7|53
1650358250000|2022-04-19 08:50:50|88337.2|88287.2|88317.8|88292.8|88337.4|88300.2|88313.5|88280.6|59
1650358260000|2022-04-19 08:51:00|88316.8|88291.8|88299.3|88274.3|88329.3|88291.8|88299.3|88267.9|52
1650358270000|2022-04-19 08:51:10|88311.6|88261.6|88309.3|88259.3|88311.6|88274.5|88291.4|88253.6|61
1650358280000|2022-04-19 08:51:20|88308.5|88258.5|88326|88276|88326.2|88288.9|88303|88258.2|58
1650358290000|2022-04-19 08:51:30|88325.7|88275.7|88318.3|88293.3|88325.8|88295.8|88308.9|88271.9|58
1650358300000|2022-04-19 08:51:40|88318.2|88293.2|88314.6|88289.6|88320.8|88295.8|88314.6|88289.6|44
1650358310000|2022-04-19 08:51:50|88315|88290|88311.3|88286.3|88315|88290|88310.2|88285.2|43
1650358320000|2022-04-19 08:52:00|88311.1|88286.1|88300.7|88275.7|88312.2|88287.2|88298.1|88273.1|56
1650358330000|2022-04-19 08:52:10|88300.5|88275.5|88293.3|88268.3|88304.4|88279.4|88290|88265|67
1650358340000|2022-04-19 08:52:20|88293.2|88268.2|88299.3|88274.3|88299.4|88274.4|88293.1|88268.1|47
1650358350000|2022-04-19 08:52:30|88299.1|88274.1|88299.9|88274.9|88302.4|88277.4|88297.6|88272.6|56
1650358360000|2022-04-19 08:52:40|88300.4|88275.4|88305.8|88255.8|88313|88276.4|88293.5|88255.6|57
1650358370000|2022-04-19 08:52:50|88305.9|88255.9|88297.7|88247.7|88307.2|88268.4|88282.4|88246.7|61
1650358380000|2022-04-19 08:53:00|88297.4|88247.4|88275.5|88250.5|88298.6|88257.9|88265.5|88227.8|62
1650358390000|2022-04-19 08:53:10|88274.8|88249.8|88273.4|88248.4|88274.8|88249.8|88267.1|88242.1|58
1650358400000|2022-04-19 08:53:20|88272|88247|88257.9|88207.9|88273.2|88248.2|88251.6|88205.5|72
1650358410000|2022-04-19 08:53:30|88259|88209|88255.5|88205.5|88265.9|88228.4|88240.5|88205.1|69
1650358420000|2022-04-19 08:53:40|88240|88215|88225.8|88200.8|88254.4|88216.7|88224.8|88190|61
1650358430000|2022-04-19 08:53:50|88226.1|88201.1|88240.4|88190.4|88243.3|88205.4|88225.7|88188|67
1650358440000|2022-04-19 08:54:00|88239.4|88189.4|88233.3|88208.3|88247.2|88208.4|88224.8|88188|59
1650358450000|2022-04-19 08:54:10|88232.9|88207.9|88245.8|88220.8|88254.2|88225.3|88232.3|88202.7|66
1650358460000|2022-04-19 08:54:20|88243.7|88218.7|88243.7|88218.7|88243.9|88218.9|88240.2|88215.2|55
1650358470000|2022-04-19 08:54:30|88243.6|88218.6|88261.3|88211.3|88272.1|88234.8|88240.9|88211.3|65
1650358480000|2022-04-19 08:54:40|88262.7|88212.7|88281.5|88231.5|88281.5|88244|88244.6|88212.7|63
1650358490000|2022-04-19 08:54:50|88280.8|88230.8|88278.9|88228.9|88283.8|88243.7|88268.7|88226.4|55
1650358500000|2022-04-19 08:55:00|88278.8|88228.8|88278.2|88228.2|88279.5|88244|88265.5|88227.6|60
1650358510000|2022-04-19 08:55:10|88277.2|88227.2|88289|88264|88289.8|88264.8|88264|88226.2|52
1650358520000|2022-04-19 08:55:20|88288.9|88263.9|88280.1|88255.1|88290.1|88265.1|88280|88255|52
1650358530000|2022-04-19 08:55:30|88280.6|88255.6|88284.8|88259.8|88285.7|88260.7|88279.7|88254.7|46
1650358540000|2022-04-19 08:55:40|88284.7|88259.7|88283.7|88258.7|88285.5|88260.5|88280.6|88255.6|49
1650358550000|2022-04-19 08:55:50|88283.1|88258.1|88281.2|88256.2|88284.6|88259.6|88278.7|88253.7|55
1650358560000|2022-04-19 08:56:00|88281.3|88256.3|88278.7|88253.7|88286|88261|88276.6|88251.6|63
1650358570000|2022-04-19 08:56:10|88278.1|88253.1|88272.3|88247.3|88278.1|88253.1|88266.9|88241.9|57
1650358580000|2022-04-19 08:56:20|88272.5|88247.5|88264.8|88239.8|88272.5|88247.5|88262.5|88237.5|53
1650358590000|2022-04-19 08:56:30|88265|88240|88266|88241|88266.6|88241.6|88264.6|88239.6|30
1650358600000|2022-04-19 08:56:40|88266.2|88241.2|88267.2|88242.2|88271.8|88246.8|88265.5|88240.5|48
1650358610000|2022-04-19 08:56:50|88266.6|88241.6|88294.8|88244.8|88297.5|88261.4|88252.2|88219|55
1650358620000|2022-04-19 08:57:00|88296|88246|88278.9|88253.9|88297.6|88260|88276.3|88244.2|70
1650358630000|2022-04-19 08:57:10|88276.3|88251.3|88277|88252|88285|88254.4|88269.6|88233.5|64
1650358640000|2022-04-19 08:57:20|88276.5|88251.5|88280|88255|88281.9|88256.9|88274.7|88249.7|66
1650358650000|2022-04-19 08:57:30|88280.4|88255.4|88281|88256|88283.2|88258.2|88279.4|88254.4|62
1650358660000|2022-04-19 08:57:40|88281.1|88256.1|88273.4|88248.4|88282.1|88257.1|88273.1|88248.1|44
1650358670000|2022-04-19 08:57:50|88283.8|88233.8|88277.9|88227.9|88284.5|88246.7|88266|88227.9|56
1650358680000|2022-04-19 08:58:00|88278|88228|88272.7|88247.7|88278|88249.3|88268.8|88227.6|50
1650358690000|2022-04-19 08:58:10|88272.9|88247.9|88265.8|88240.8|88279.2|88248.9|88263.2|88227|53
1650358700000|2022-04-19 08:58:20|88265.6|88240.6|88264.9|88239.9|88266.6|88241.6|88257.9|88232.9|52
1650358710000|2022-04-19 08:58:30|88264.8|88239.8|88267.9|88242.9|88267.9|88242.9|88262.5|88237.5|41
1650358720000|2022-04-19 08:58:40|88267.1|88242.1|88267|88242|88273.9|88248.9|88263.4|88238.4|64
1650358730000|2022-04-19 08:58:50|88267.2|88242.2|88261.7|88236.7|88270.4|88245.4|88261.7|88236.7|54
1650358740000|2022-04-19 08:59:00|88262.7|88237.7|88264.6|88239.6|88264.6|88239.6|88261.4|88236.4|32
1650358750000|2022-04-19 08:59:10|88264.4|88239.4|88255.3|88230.3|88265.2|88240.2|88251.6|88226.6|36
1650358760000|2022-04-19 08:59:20|88253.7|88228.7|88275.2|88225.2|88275.2|88240.4|88253.7|88223.9|61
1650358770000|2022-04-19 08:59:30|88273.9|88223.9|88278.3|88228.3|88282.6|88243.2|88261.5|88223.9|50
1650358780000|2022-04-19 08:59:40|88279.1|88229.1|88259|88234|88279.5|88242.4|88253.6|88219.2|55
1650358790000|2022-04-19 08:59:50|88259.1|88234.1|88257|88207|88265.5|88234.1|88246.6|88207|53
1650358800000|2022-04-19 09:00:00|88257.1|88207.1|88274.8|88224.8|88279.3|88240.5|88245.4|88204.8|67
1650358810000|2022-04-19 09:00:10|88275.5|88225.5|88265.9|88240.9|88285.1|88243.3|88262.4|88224.9|61
1650358820000|2022-04-19 09:00:20|88265.8|88240.8|88270.6|88245.6|88270.6|88245.6|88264.6|88239.6|51
1650358830000|2022-04-19 09:00:30|88270.5|88245.5|88269.4|88244.4|88274.3|88249.3|88265.9|88240.9|53
1650358840000|2022-04-19 09:00:40|88269.7|88244.7|88271|88246|88271|88246|88267.6|88242.6|45
1650358850000|2022-04-19 09:00:50|88272.3|88247.3|88278.6|88253.6|88280.3|88255.3|88269.9|88244.9|61
1650358860000|2022-04-19 09:01:00|88279.1|88254.1|88305.1|88280.1|88328.9|88287.5|88279.1|88254.1|67
1650358870000|2022-04-19 09:01:10|88305.3|88280.3|88304.7|88279.7|88305.7|88280.7|88300.2|88275.2|57
1650358880000|2022-04-19 09:01:20|88304.5|88279.5|88314|88289|88324|88289|88303.9|88270|66
1650358890000|2022-04-19 09:01:30|88313.8|88288.8|88314.8|88289.8|88321.9|88296.9|88313.3|88288.3|57
1650358900000|2022-04-19 09:01:40|88314.6|88289.6|88307.8|88282.8|88327.5|88290.2|88302.5|88264.9|54
1650358910000|2022-04-19 09:01:50|88308.5|88283.5|88299.1|88274.1|88318.6|88285.9|88299|88268.6|59
1650358920000|2022-04-19 09:02:00|88298.5|88273.5|88310.6|88260.6|88311.1|88273.6|88297.7|88259.4|35
1650358930000|2022-04-19 09:02:10|88310.5|88260.5|88306.4|88281.4|88310.5|88282.3|88297.7|88260.1|44
1650358940000|2022-04-19 09:02:20|88306.9|88281.9|88316.7|88291.7|88325.3|88291.8|88304.7|88275|59
1650358950000|2022-04-19 09:02:30|88316.5|88291.5|88307.4|88282.4|88329.8|88292.1|88306.7|88271.1|56
1650358960000|2022-04-19 09:02:40|88308.1|88283.1|88308.3|88283.3|88309|88284|88307.5|88282.5|35
1650358970000|2022-04-19 09:02:50|88307.9|88282.9|88308.7|88283.7|88309.3|88284.3|88307.9|88282.9|33
1650358980000|2022-04-19 09:03:00|88308.6|88283.6|88311.9|88286.9|88312.8|88287.8|88308.5|88283.5|43
1650358990000|2022-04-19 09:03:10|88311.5|88286.5|88314.2|88289.2|88325.7|88289.5|88311.5|88275|34
1650359000000|2022-04-19 09:03:20|88314.1|88289.1|88313.2|88288.2|88316.2|88291.2|88311.9|88286.9|35
1650359010000|2022-04-19 09:03:30|88314.1|88289.1|88306.3|88281.3|88320.7|88289.1|88306.3|88269.9|54
1650359020000|2022-04-19 09:03:40|88306|88281|88301.4|88276.4|88315.1|88281.2|88292.9|88254.9|67
1650359030000|2022-04-19 09:03:50|88301|88276|88308.9|88283.9|88310.4|88285.4|88300|88275|49
1650359040000|2022-04-19 09:04:00|88309.1|88284.1|88298.3|88273.3|88311.9|88286.9|88297|88257.4|55
1650359050000|2022-04-19 09:04:10|88298.5|88273.5|88297.3|88272.3|88299.2|88274.2|88296.9|88271.9|45
1650359060000|2022-04-19 09:04:20|88296.1|88271.1|88310.5|88285.5|88312|88287|88296.1|88271.1|57
1650359070000|2022-04-19 09:04:30|88309.8|88284.8|88304.8|88279.8|88310.4|88285.4|88304.4|88279.4|44
1650359080000|2022-04-19 09:04:40|88304.7|88279.7|88279.1|88254.1|88306.9|88281.9|88279.1|88254.1|65
1650359090000|2022-04-19 09:04:50|88293.9|88243.9|88285.3|88260.3|88296.3|88266.8|88278.7|88242.4|58
1650359100000|2022-04-19 09:05:00|88285.5|88260.5|88307.9|88257.9|88309|88272|88285.5|88257.8|43
1650359110000|2022-04-19 09:05:10|88308|88258|88293.2|88268.2|88308.7|88271.5|88293|88256.7|44
1650359120000|2022-04-19 09:05:20|88293.3|88268.3|88292|88267|88312.2|88276.2|88292|88255.3|52
1650359130000|2022-04-19 09:05:30|88292.4|88267.4|88295.4|88270.4|88303.1|88270.4|88291.7|88252.3|45
1650359140000|2022-04-19 09:05:40|88296.8|88271.8|88291.2|88266.2|88301.7|88276.7|88291.2|88266.2|48
1650359150000|2022-04-19 09:05:50|88290.5|88265.5|88285.2|88260.2|88290.6|88265.6|88282.1|88257.1|48
1650359160000|2022-04-19 09:06:00|88283.9|88258.9|88300.8|88275.8|88314.5|88277.6|88283.7|88258.7|51
1650359170000|2022-04-19 09:06:10|88300.9|88275.9|88293.6|88268.6|88301.7|88276.7|88290.2|88265.2|53
1650359180000|2022-04-19 09:06:20|88306.1|88256.1|88298.7|88273.7|88306.1|88277.2|88291.3|88255.7|55
1650359190000|2022-04-19 09:06:30|88299.1|88274.1|88294.5|88269.5|88299.1|88274.1|88294.1|88269.1|38
1650359200000|2022-04-19 09:06:40|88295.5|88270.5|88294.5|88269.5|88303.1|88278.1|88294.3|88269.3|43
1650359210000|2022-04-19 09:06:50|88294.7|88269.7|88298.3|88273.3|88298.3|88273.3|88293.5|88268.5|31
1650359220000|2022-04-19 09:07:00|88298|88273|88293.2|88268.2|88301.1|88276.1|88293.2|88268.2|55
1650359230000|2022-04-19 09:07:10|88292.5|88267.5|88291.3|88266.3|88295.4|88270.4|88290.4|88265.4|34
1650359240000|2022-04-19 09:07:20|88291.4|88266.4|88295|88270|88295.3|88270.3|88291.2|88266.2|28
1650359250000|2022-04-19 09:07:30|88292.9|88267.9|88296.3|88271.3|88297.3|88272.3|88291.4|88266.4|52
1650359260000|2022-04-19 09:07:40|88296|88271|88297.7|88272.7|88299.7|88274.7|88295.4|88270.4|48
1650359270000|2022-04-19 09:07:50|88297.2|88272.2|88291|88266|88297.2|88272.2|88287.9|88262.9|37
1650359280000|2022-04-19 09:08:00|88291.2|88266.2|88283.1|88258.1|88291.7|88266.7|88283.1|88258.1|41
1650359290000|2022-04-19 09:08:10|88283.4|88258.4|88298.9|88273.9|88299.8|88274.8|88283.3|88258.3|60
1650359300000|2022-04-19 09:08:20|88298.6|88273.6|88300.9|88275.9|88312.7|88278.2|88298.6|88261.3|50
1650359310000|2022-04-19 09:08:30|88300.6|88275.6|88293|88268|88302.6|88277.6|88293|88268|56
1650359320000|2022-04-19 09:08:40|88293.9|88268.9|88305.8|88280.8|88305.8|88280.8|88293.7|88268.7|46
1650359330000|2022-04-19 09:08:50|88307.1|88282.1|88300.4|88275.4|88307.1|88282.1|88299.9|88274.9|52
1650359340000|2022-04-19 09:09:00|88300.3|88275.3|88302.2|88277.2|88303.8|88278.8|88300.3|88275.3|52
1650359350000|2022-04-19 09:09:10|88302.3|88277.3|88303|88278|88304.1|88279.1|88301.4|88276.4|48
1650359360000|2022-04-19 09:09:20|88302.8|88277.8|88301.3|88276.3|88304.6|88279.6|88301.1|88276.1|42
1650359370000|2022-04-19 09:09:30|88301.8|88276.8|88301.6|88276.6|88305.8|88280.8|88300.1|88275.1|42
1650359380000|2022-04-19 09:09:40|88301.8|88276.8|88297.5|88272.5|88305.8|88280.8|88297.5|88272.5|37
1650359390000|2022-04-19 09:09:50|88295.4|88270.4|88302.7|88277.7|88303.3|88278.3|88294.6|88269.6|64
1650359400000|2022-04-19 09:10:00|88302.5|88277.5|88303.4|88278.4|88313.1|88278.7|88299.2|88263.1|62
1650359410000|2022-04-19 09:10:10|88302.8|88277.8|88305.9|88280.9|88307.7|88282.7|88302.5|88277.5|58
1650359420000|2022-04-19 09:10:20|88305.6|88280.6|88304.8|88279.8|88308.5|88283.5|88303.9|88278.9|47
1650359430000|2022-04-19 09:10:30|88304.7|88279.7|88306.3|88281.3|88307.9|88282.9|88300.6|88275.6|60
1650359440000|2022-04-19 09:10:40|88307.2|88282.2|88309.2|88284.2|88311.1|88286.1|88306.4|88281.4|47
1650359450000|2022-04-19 09:10:50|88309|88284|88341.3|88316.3|88346.9|88320.1|88309|88284|58
1650359460000|2022-04-19 09:11:00|88341.2|88316.2|88340.5|88315.5|88352.5|88327.5|88335.4|88310.4|67
1650359470000|2022-04-19 09:11:10|88340.3|88315.3|88338.5|88313.5|88342.5|88317.5|88338.1|88313.1|56
1650359480000|2022-04-19 09:11:20|88338.6|88313.6|88343.1|88318.1|88346.7|88321.7|88335.8|88310.8|47
1650359490000|2022-04-19 09:11:30|88342.6|88317.6|88342.5|88317.5|88343.8|88318.8|88341|88316|49
1650359500000|2022-04-19 09:11:40|88344|88319|88341.3|88316.3|88344|88319|88339.5|88314.5|44
1650359510000|2022-04-19 09:11:50|88341.2|88316.2|88338.1|88313.1|88342.4|88317.4|88336.4|88311.4|50
1650359520000|2022-04-19 09:12:00|88337.9|88312.9|88334.7|88309.7|88339.1|88314.1|88333|88308|40
1650359530000|2022-04-19 09:12:10|88333.7|88308.7|88344|88319|88344.6|88319.6|88331.8|88306.8|61
1650359540000|2022-04-19 09:12:20|88342.9|88317.9|88343.1|88318.1|88346.5|88321.5|88342.9|88317.9|45
1650359550000|2022-04-19 09:12:30|88343.8|88318.8|88346.2|88321.2|88347.7|88322.7|88342.6|88317.6|52
1650359560000|2022-04-19 09:12:40|88347.1|88322.1|88344.3|88319.3|88348.6|88323.6|88341.4|88316.4|42
1650359570000|2022-04-19 09:12:50|88345.5|88320.5|88350.8|88325.8|88354|88329|88345.5|88320.5|48
1650359580000|2022-04-19 09:13:00|88350.9|88325.9|88344.1|88319.1|88351.2|88326.2|88343.9|88318.9|50
1650359590000|2022-04-19 09:13:10|88344.9|88319.9|88344.7|88319.7|88345.2|88320.2|88343.1|88318.1|23
1650359600000|2022-04-19 09:13:20|88344.6|88319.6|88345.5|88320.5|88347.7|88322.7|88343.6|88318.6|30
1650359610000|2022-04-19 09:13:30|88345.7|88320.7|88345|88320|88346.6|88321.6|88344.9|88319.9|31
1650359620000|2022-04-19 09:13:40|88345.1|88320.1|88347|88322|88349.3|88324.3|88345.1|88320.1|38
1650359630000|2022-04-19 09:13:50|88346.9|88321.9|88399|88349|88399.2|88363.4|88346.9|88321.9|69
1650359640000|2022-04-19 09:14:00|88398.7|88348.7|88402.2|88377.2|88431.3|88394.7|88385.8|88348.7|72
1650359650000|2022-04-19 09:14:10|88400.8|88375.8|88394.7|88369.7|88401.6|88376.6|88392.3|88367.3|49
1650359660000|2022-04-19 09:14:20|88394.8|88369.8|88405.8|88380.8|88406.8|88381.8|88392.3|88367.3|52
1650359670000|2022-04-19 09:14:30|88406.9|88381.9|88404.5|88379.5|88407.3|88382.3|88401.8|88376.8|38
1650359680000|2022-04-19 09:14:40|88405.2|88380.2|88401.6|88376.6|88407.1|88382.1|88399.7|88374.7|49
1650359690000|2022-04-19 09:14:50|88401.4|88376.4|88402.4|88377.4|88404.4|88379.4|88401.4|88376.4|27
1650359700000|2022-04-19 09:15:00|88402.3|88377.3|88402.6|88377.6|88407.4|88382.4|88400.7|88375.7|45
1650359710000|2022-04-19 09:15:10|88403|88378|88402.3|88377.3|88407|88382|88401.8|88376.8|53
1650359720000|2022-04-19 09:15:20|88402.8|88377.8|88401.6|88376.6|88405.4|88380.4|88401.3|88376.3|46
1650359730000|2022-04-19 09:15:30|88401.5|88376.5|88401.7|88376.7|88403.6|88378.6|88400.7|88375.7|43
1650359740000|2022-04-19 09:15:40|88402.3|88377.3|88399.5|88374.5|88402.3|88377.3|88397.8|88372.8|43
1650359750000|2022-04-19 09:15:50|88399.3|88374.3|88399.1|88374.1|88400.3|88375.3|88396.3|88371.3|49
1650359760000|2022-04-19 09:16:00|88401|88376|88404.2|88379.2|88404.8|88379.8|88400.1|88375.1|38
1650359770000|2022-04-19 09:16:10|88403.7|88378.7|88380.5|88355.5|88403.7|88378.7|88374.6|88346.2|65
1650359780000|2022-04-19 09:16:20|88385.8|88360.8|88390.6|88365.6|88404.2|88368.4|88376.8|88345.1|65
1650359790000|2022-04-19 09:16:30|88392|88367|88395.9|88370.9|88395.9|88370.9|88390.1|88365.1|48
1650359800000|2022-04-19 09:16:40|88395.3|88370.3|88410|88385|88419.3|88386|88394.9|88366.9|60
1650359810000|2022-04-19 09:16:50|88409.7|88384.7|88408.8|88383.8|88409.8|88384.8|88405.6|88380.6|39
1650359820000|2022-04-19 09:17:00|88409.2|88384.2|88403.6|88378.6|88410.5|88385.5|88403.3|88378.3|46
1650359830000|2022-04-19 09:17:10|88404.1|88379.1|88403.8|88378.8|88404.9|88379.9|88401.7|88376.7|43
1650359840000|2022-04-19 09:17:20|88401.9|88376.9|88404.3|88379.3|88405.7|88380.7|88401.2|88376.2|44
1650359850000|2022-04-19 09:17:30|88404.6|88379.6|88404.4|88379.4|88404.7|88379.7|88401.1|88376.1|53
1650359860000|2022-04-19 09:17:40|88405.8|88380.8|88399.9|88374.9|88405.8|88380.8|88398.1|88373.1|44
1650359870000|2022-04-19 09:17:50|88400|88375|88402.3|88377.3|88403.1|88378.1|88398.9|88373.9|47
1650359880000|2022-04-19 09:18:00|88403.2|88378.2|88425|88400|88425.7|88400|88398.7|88373.7|46
1650359890000|2022-04-19 09:18:10|88434.2|88384.2|88430|88405|88436.7|88406.4|88423|88383.8|62
1650359900000|2022-04-19 09:18:20|88429.8|88404.8|88408.9|88383.9|88431.3|88406.3|88406.4|88377.5|56
1650359910000|2022-04-19 09:18:30|88408.8|88383.8|88402.7|88377.7|88415.4|88385|88401.3|88363|42
1650359920000|2022-04-19 09:18:40|88401.8|88376.8|88393.8|88368.8|88408.3|88378.1|88392.1|88353.7|45
1650359930000|2022-04-19 09:18:50|88393.6|88368.6|88396.8|88371.8|88398.5|88373.5|88393.4|88368.4|39
1650359940000|2022-04-19 09:19:00|88397|88372|88402.6|88377.6|88404.8|88379.8|88394.4|88369.4|34
1650359950000|2022-04-19 09:19:10|88400.4|88375.4|88391.1|88366.1|88402.4|88377.4|88391.1|88366.1|33
1650359960000|2022-04-19 09:19:20|88392.4|88367.4|88385.5|88360.5|88397.7|88368.9|88383|88346.3|34
1650359970000|2022-04-19 09:19:30|88385.4|88360.4|88376.9|88351.9|88385.6|88360.6|88373.9|88348.9|41
1650359980000|2022-04-19 09:19:40|88377.2|88352.2|88384.3|88359.3|88387|88362|88376.5|88351.5|38
1650359990000|2022-04-19 09:19:50|88384.1|88359.1|88406.5|88356.5|88409.7|88373.3|88383.5|88354.8|51
1650360000000|2022-04-19 09:20:00|88394.7|88369.7|88398.2|88373.2|88404.3|88379.3|88394|88369|57
1650360010000|2022-04-19 09:20:10|88398|88373|88397.9|88372.9|88400.2|88375.2|88396.4|88371.4|52
1650360020000|2022-04-19 09:20:20|88397.6|88372.6|88394.1|88369.1|88399.2|88374.2|88394.1|88369.1|43
1650360030000|2022-04-19 09:20:30|88394.4|88369.4|88403.7|88378.7|88407.2|88382.2|88394.4|88369.4|48
1650360040000|2022-04-19 09:20:40|88404.1|88379.1|88391.7|88366.7|88409.5|88379.1|88391|88355.5|53
1650360050000|2022-04-19 09:20:50|88393.9|88368.9|88406.6|88356.6|88408|88371.5|88391.6|88355.4|56
1650360060000|2022-04-19 09:21:00|88395.9|88370.9|88401.7|88376.7|88414.4|88380.5|88395.9|88363.8|44
1650360070000|2022-04-19 09:21:10|88402.3|88377.3|88407.6|88382.6|88407.7|88382.7|88400.8|88375.8|49
1650360080000|2022-04-19 09:21:20|88406.6|88381.6|88407.4|88382.4|88410.5|88385.5|88405.8|88380.8|41
1650360090000|2022-04-19 09:21:30|88411.2|88386.2|88405|88380|88411.2|88386.2|88404.4|88379.4|36
1650360100000|2022-04-19 09:21:40|88404.9|88379.9|88405|88380|88408.8|88383.8|88402.1|88377.1|39
1650360110000|2022-04-19 09:21:50|88404.9|88379.9|88403.1|88378.1|88409.2|88384.2|88403.1|88378.1|62
1650360120000|2022-04-19 09:22:00|88403.8|88378.8|88406.9|88381.9|88409.2|88384.2|88401.2|88376.2|49
1650360130000|2022-04-19 09:22:10|88407|88382|88406.4|88381.4|88409.6|88384.6|88404.5|88379.5|48
1650360140000|2022-04-19 09:22:20|88406.1|88381.1|88407.7|88382.7|88409.3|88384.3|88406.1|88381.1|41
1650360150000|2022-04-19 09:22:30|88407.9|88382.9|88442.1|88417.1|88443.3|88418.3|88407.7|88382.7|69
1650360160000|2022-04-19 09:22:40|88443.3|88418.3|88451.3|88426.3|88466.6|88430.1|88441.3|88412.1|57
1650360170000|2022-04-19 09:22:50|88448.7|88423.7|88452.8|88427.8|88466.3|88429|88446.2|88412.6|36
1650360180000|2022-04-19 09:23:00|88452.5|88427.5|88475.8|88450.8|88494.1|88456.7|88451.3|88426.3|52
1650360190000|2022-04-19 09:23:10|88476.1|88451.1|88482|88457|88487.9|88458.4|88473.1|88434.7|57
1650360200000|2022-04-19 09:23:20|88484.4|88459.4|88490.2|88465.2|88498.5|88470.5|88482.1|88448.3|54
1650360210000|2022-04-19 09:23:30|88492.5|88467.5|88490.3|88465.3|88501.4|88476.4|88490.3|88465.3|64
1650360220000|2022-04-19 09:23:40|88490.5|88465.5|88481.9|88456.9|88496.7|88471.7|88481.9|88456.9|54
1650360230000|2022-04-19 09:23:50|88483.6|88458.6|88486.8|88461.8|88490.3|88465.3|88481.7|88456.7|55
1650360240000|2022-04-19 09:24:00|88489|88464|88481|88456|88489|88464|88479.1|88454.1|61
1650360250000|2022-04-19 09:24:10|88481.4|88456.4|88479.5|88454.5|88482.2|88457.2|88478.8|88453.8|42
1650360260000|2022-04-19 09:24:20|88479.6|88454.6|88484.8|88459.8|88485.2|88460.2|88479.3|88454.3|36
1650360270000|2022-04-19 09:24:30|88484.5|88459.5|88477.7|88452.7|88484.5|88459.5|88474.4|88449.4|63
1650360280000|2022-04-19 09:24:40|88477.3|88452.3|88454.2|88429.2|88477.3|88452.3|88453.1|88428.1|54
1650360290000|2022-04-19 09:24:50|88453.3|88428.3|88449.3|88424.3|88468.7|88434|88439.3|88402.2|69
1650360300000|2022-04-19 09:25:00|88449.4|88424.4|88454.8|88429.8|88455.8|88430.8|88448.7|88423.7|61
1650360310000|2022-04-19 09:25:10|88454.9|88429.9|88447|88422|88455.7|88430.7|88442.5|88404.8|47
1650360320000|2022-04-19 09:25:20|88447.1|88422.1|88449.5|88424.5|88460.3|88425.2|88443.2|88407.2|34
1650360330000|2022-04-19 09:25:30|88449.4|88424.4|88448.7|88423.7|88452.5|88427.5|88447.4|88422.4|50
1650360340000|2022-04-19 09:25:40|88448.5|88423.5|88450|88425|88464.3|88428|88447.1|88414.3|56
1650360350000|2022-04-19 09:25:50|88450.4|88425.4|88451|88426|88454.1|88429.1|88448.9|88423.9|65
1650360360000|2022-04-19 09:26:00|88452|88427|88451.1|88426.1|88453.5|88428.5|88449.3|88424.3|56
1650360370000|2022-04-19 09:26:10|88451.6|88426.6|88452.6|88427.6|88453.7|88428.7|88448.1|88423.1|48
1650360380000|2022-04-19 09:26:20|88453.4|88428.4|88445.1|88420.1|88455.9|88430.9|88445.1|88420.1|53
1650360390000|2022-04-19 09:26:30|88445.6|88420.6|88444.9|88419.9|88448|88423|88444|88419|42
1650360400000|2022-04-19 09:26:40|88445|88420|88456.5|88431.5|88457.3|88432.3|88445|88420|34
1650360410000|2022-04-19 09:26:50|88456|88431|88473.5|88448.5|88491|88455.1|88454.4|88429.4|49
1650360420000|2022-04-19 09:27:00|88473.2|88448.2|88467.3|88442.3|88473.2|88448.2|88466.2|88441.2|42
1650360430000|2022-04-19 09:27:10|88467|88442|88463|88438|88469.7|88444.7|88461.3|88436.3|49
1650360440000|2022-04-19 09:27:20|88464|88439|88467.9|88442.9|88473|88448|88462.1|88437.1|63
1650360450000|2022-04-19 09:27:30|88466.8|88441.8|88470.7|88445.7|88471.7|88446.7|88466.3|88441.3|62
1650360460000|2022-04-19 09:27:40|88469.6|88444.6|88467.3|88442.3|88473.2|88448.2|88465.3|88440.3|53
1650360470000|2022-04-19 09:27:50|88466.7|88441.7|88466.7|88441.7|88468.4|88443.4|88466|88441|51
1650360480000|2022-04-19 09:28:00|88466.8|88441.8|88467.1|88442.1|88471.8|88446.8|88466.5|88441.5|57
1650360490000|2022-04-19 09:28:10|88467|88442|88462.2|88437.2|88468.9|88443.9|88452.6|88427.6|65
1650360500000|2022-04-19 09:28:20|88461.7|88436.7|88478.8|88453.8|88479.8|88454.8|88461.2|88436.2|69
1650360510000|2022-04-19 09:28:30|88478.9|88453.9|88483.9|88458.9|88493.4|88459.4|88477.7|88443.1|55
1650360520000|2022-04-19 09:28:40|88482|88457|88481.7|88456.7|88488.3|88463.3|88477.8|88452.8|56
1650360530000|2022-04-19 09:28:50|88481.6|88456.6|88472.2|88447.2|88482|88457|88471.4|88446.4|54
1650360540000|2022-04-19 09:29:00|88472.3|88447.3|88464.8|88439.8|88473.6|88448.6|88464.8|88439.8|49
1650360550000|2022-04-19 09:29:10|88463.5|88438.5|88460.1|88435.1|88466.3|88441.3|88460.1|88435.1|42
1650360560000|2022-04-19 09:29:20|88460|88435|88453.2|88428.2|88462.8|88437.8|88453.2|88428.2|51
1650360570000|2022-04-19 09:29:30|88452.7|88427.7|88447.1|88422.1|88456.9|88431.9|88445.3|88420.3|58
1650360580000|2022-04-19 09:29:40|88447|88422|88447.4|88422.4|88447.4|88422.4|88443.5|88418.5|50
1650360590000|2022-04-19 09:29:50|88447.5|88422.5|88452.1|88427.1|88452.9|88427.9|88446.2|88421.2|60
1650360600000|2022-04-19 09:30:00|88452.8|88427.8|88453.4|88428.4|88456.8|88431.8|88449.9|88424.9|57
1650360610000|2022-04-19 09:30:10|88454.6|88429.6|88471|88446|88480.5|88446|88450.7|88425.7|50
1650360620000|2022-04-19 09:30:20|88472.7|88447.7|88477.1|88452.1|88485.6|88453.3|88471.2|88432.5|65
1650360630000|2022-04-19 09:30:30|88476.7|88451.7|88494.8|88469.8|88513.1|88477.2|88475.5|88450.5|65
1650360640000|2022-04-19 09:30:40|88494.6|88469.6|88474.9|88449.9|88503.3|88469.6|88472.3|88447.3|63
1650360650000|2022-04-19 09:30:50|88475|88450|88477.3|88452.3|88477.3|88452.3|88472.9|88447.9|50
1650360660000|2022-04-19 09:31:00|88477.2|88452.2|88482.4|88457.4|88485.1|88460.1|88474.5|88449.5|62
1650360670000|2022-04-19 09:31:10|88482.1|88457.1|88483.1|88458.1|88497.3|88460.5|88482|88446.9|57
1650360680000|2022-04-19 09:31:20|88483|88458|88475.3|88450.3|88497|88460.7|88474.9|88441.9|52
1650360690000|2022-04-19 09:31:30|88475.5|88450.5|88471.5|88446.5|88476.1|88451.1|88471.1|88446.1|41
1650360700000|2022-04-19 09:31:40|88471.3|88446.3|88472.2|88447.2|88473.1|88448.1|88469.9|88444.9|43
1650360710000|2022-04-19 09:31:50|88471.7|88446.7|88471.2|88446.2|88473.4|88448.4|88470.3|88445.3|47
1650360720000|2022-04-19 09:32:00|88471.3|88446.3|88468.8|88443.8|88474.4|88449.4|88468.8|88443.8|45
1650360730000|2022-04-19 09:32:10|88468.6|88443.6|88466.7|88441.7|88469.1|88444.1|88463.1|88438.1|52
1650360740000|2022-04-19 09:32:20|88466.5|88441.5|88474.1|88449.1|88480.7|88455.7|88466.5|88441.5|44
1650360750000|2022-04-19 09:32:30|88474|88449|88467.2|88442.2|88474|88449|88467|88442|42
1650360760000|2022-04-19 09:32:40|88467|88442|88456.1|88431.1|88467.5|88442.5|88455.6|88430.6|45
1650360770000|2022-04-19 09:32:50|88456.2|88431.2|88464.7|88439.7|88478.2|88443.3|88456.2|88427.8|50
1650360780000|2022-04-19 09:33:00|88464.3|88439.3|88463.8|88438.8|88477|88440.2|88456.1|88425.3|64
1650360790000|2022-04-19 09:33:10|88463.6|88438.6|88471.7|88446.7|88474.6|88449.6|88460.9|88435.9|75
1650360800000|2022-04-19 09:33:20|88471.8|88446.8|88473|88448|88475.4|88450.4|88468|88443|67
1650360810000|2022-04-19 09:33:30|88473.7|88448.7|88467.5|88442.5|88474|88449|88467.5|88442.5|62
1650360820000|2022-04-19 09:33:40|88467.7|88442.7|88469.7|88444.7|88470.8|88445.8|88466.7|88441.7|45
1650360830000|2022-04-19 09:33:50|88471.3|88446.3|88458.3|88433.3|88473.3|88448.3|88458.3|88433.3|58
1650360840000|2022-04-19 09:34:00|88457.8|88432.8|88471.9|88446.9|88483.6|88448.9|88457.8|88425.9|64
1650360850000|2022-04-19 09:34:10|88471.7|88446.7|88471.1|88446.1|88473.6|88448.6|88469.7|88444.7|51
1650360860000|2022-04-19 09:34:20|88471.3|88446.3|88469.6|88444.6|88473.1|88448.1|88469|88444|52
1650360870000|2022-04-19 09:34:30|88469.9|88444.9|88470.6|88445.6|88470.7|88445.7|88466.7|88441.7|57
1650360880000|2022-04-19 09:34:40|88471.4|88446.4|88473.7|88448.7|88474.9|88449.9|88471|88446|50
1650360890000|2022-04-19 09:34:50|88473.3|88448.3|88473.7|88448.7|88477.2|88452.2|88473.3|88448.3|40
1650360900000|2022-04-19 09:35:00|88473.6|88448.6|88473.8|88448.8|88475.7|88450.7|88471.8|88446.8|38
1650360910000|2022-04-19 09:35:10|88473.6|88448.6|88474.5|88449.5|88475.3|88450.3|88472.9|88447.9|40
1650360920000|2022-04-19 09:35:20|88474.4|88449.4|88470.8|88445.8|88474.4|88449.4|88468|88443|54
1650360930000|2022-04-19 09:35:30|88471.6|88446.6|88463.9|88438.9|88471.6|88446.6|88461.9|88436.9|69
1650360940000|2022-04-19 09:35:40|88465.8|88440.8|88460|88435|88466.5|88441.5|88459.7|88434.7|48
1650360950000|2022-04-19 09:35:50|88460.2|88435.2|88463.1|88413.1|88465.3|88438.5|88450|88412.6|55
1650360960000|2022-04-19 09:36:00|88451.9|88426.9|88448.2|88423.2|88452.5|88427.5|88448.2|88423.2|56
1650360970000|2022-04-19 09:36:10|88448|88423|88452.6|88427.6|88452.7|88427.7|88445.9|88420.9|56
1650360980000|2022-04-19 09:36:20|88453.2|88428.2|88451.8|88426.8|88453.4|88428.4|88451.4|88426.4|49
1650360990000|2022-04-19 09:36:30|88451.7|88426.7|88451.5|88426.5|88453.3|88428.3|88450.9|88425.9|60
1650361000000|2022-04-19 09:36:40|88452|88427|88450.1|88425.1|88453.1|88428.1|88449.1|88424.1|45
1650361010000|2022-04-19 09:36:50|88450.6|88425.6|88455.9|88430.9|88457.2|88432.2|88449.7|88424.7|57
1650361020000|2022-04-19 09:37:00|88456.2|88431.2|88452.8|88427.8|88456.2|88431.2|88451.4|88426.4|54
1650361030000|2022-04-19 09:37:10|88452.2|88427.2|88452.7|88427.7|88454.2|88429.2|88450.1|88425.1|50
1650361040000|2022-04-19 09:37:20|88452.9|88427.9|88454.7|88429.7|88456|88431|88450.8|88425.8|50
1650361050000|2022-04-19 09:37:30|88454.3|88429.3|88442.1|88417.1|88456.1|88431.1|88440.1|88415.1|51
1650361060000|2022-04-19 09:37:40|88442.6|88417.6|88470.8|88445.8|88474.3|88449.3|88442.6|88417.6|69
1650361070000|2022-04-19 09:37:50|88470.5|88445.5|88472.1|88447.1|88487.4|88455.2|88470.5|88437.4|60
1650361080000|2022-04-19 09:38:00|88473.6|88448.6|88474.1|88449.1|88486.4|88449.3|88472.7|88435.3|42
1650361090000|2022-04-19 09:38:10|88474|88449|88476|88451|88476|88451|88472.3|88447.3|31
1650361100000|2022-04-19 09:38:20|88475.5|88450.5|88479.8|88454.8|88479.8|88454.8|88473.1|88448.1|46
1650361110000|2022-04-19 09:38:30|88492.2|88442.2|88467.2|88442.2|88492.5|88454.7|88467.2|88440.4|45
1650361120000|2022-04-19 09:38:40|88467.8|88442.8|88461.5|88436.5|88471|88446|88456.4|88431.4|49
1650361130000|2022-04-19 09:38:50|88460.6|88435.6|88458|88433|88461.6|88436.6|88456.5|88431.5|49
1650361140000|2022-04-19 09:39:00|88459.8|88434.8|88460.9|88435.9|88463.1|88438.1|88459.8|88434.8|59
1650361150000|2022-04-19 09:39:10|88460.8|88435.8|88460.3|88435.3|88462|88437|88458.8|88433.8|44
1650361160000|2022-04-19 09:39:20|88460.8|88435.8|88457.1|88432.1|88460.8|88435.8|88456.8|88431.8|51
1650361170000|2022-04-19 09:39:30|88457.6|88432.6|88457.5|88432.5|88457.9|88432.9|88456.4|88431.4|30
1650361180000|2022-04-19 09:39:40|88457.1|88432.1|88464|88439|88464|88439|88455.8|88430.8|41
1650361190000|2022-04-19 09:39:50|88463.1|88438.1|88466.5|88441.5|88466.8|88441.8|88460.9|88435.9|61
1650361200000|2022-04-19 09:40:00|88465.7|88440.7|88463.7|88438.7|88465.8|88440.8|88462.3|88437.3|51
1650361210000|2022-04-19 09:40:10|88462.1|88437.1|88453.3|88428.3|88463.1|88438.1|88453.3|88428.3|55
1650361220000|2022-04-19 09:40:20|88453.4|88428.4|88454.9|88429.9|88467|88432.3|88453|88417|50
1650361230000|2022-04-19 09:40:30|88453.8|88428.8|88456|88431|88457.1|88432.1|88452.7|88427.7|54
1650361240000|2022-04-19 09:40:40|88455.4|88430.4|88434|88409|88458.3|88433.3|88430.5|88405.5|58
1650361250000|2022-04-19 09:40:50|88434.1|88409.1|88437.5|88412.5|88439.7|88414.7|88429.8|88404.8|61
1650361260000|2022-04-19 09:41:00|88435.8|88410.8|88438.6|88413.6|88440.4|88415.4|88434.7|88409.7|45
1650361270000|2022-04-19 09:41:10|88437.6|88412.6|88432.5|88407.5|88446.5|88412.6|88424.5|88396.5|64
1650361280000|2022-04-19 09:41:20|88434|88409|88425.3|88400.3|88437.3|88412.3|88425.3|88400.3|55
1650361290000|2022-04-19 09:41:30|88426.5|88401.5|88427.1|88402.1|88430|88405|88426.3|88401.3|61
1650361300000|2022-04-19 09:41:40|88426.9|88401.9|88421|88396|88431.1|88406.1|88421|88396|55
1650361310000|2022-04-19 09:41:50|88421.4|88396.4|88426.5|88401.5|88428.5|88403.5|88421.4|88396.4|46
1650361320000|2022-04-19 09:42:00|88427.2|88402.2|88406.8|88381.8|88428.7|88403.7|88405.9|88380.9|61
1650361330000|2022-04-19 09:42:10|88407.9|88382.9|88401.7|88376.7|88408.2|88383.2|88398.7|88373.7|65
1650361340000|2022-04-19 09:42:20|88401.3|88376.3|88399.7|88374.7|88402.1|88377.1|88399.1|88374.1|58
1650361350000|2022-04-19 09:42:30|88400|88375|88398.5|88373.5|88401.8|88376.8|88397.7|88372.7|59
1650361360000|2022-04-19 09:42:40|88398.4|88373.4|88396.3|88371.3|88400.7|88375.7|88396.3|88371.3|50
1650361370000|2022-04-19 09:42:50|88396.9|88371.9|88391.6|88366.6|88404.1|88379.1|88391.6|88366.6|64
1650361380000|2022-04-19 09:43:00|88393.2|88368.2|88389.9|88364.9|88394.4|88369.4|88387.7|88362.7|63
1650361390000|2022-04-19 09:43:10|88390|88365|88390.1|88365.1|88391.5|88366.5|88388.8|88363.8|60
1650361400000|2022-04-19 09:43:20|88390.5|88365.5|88372.1|88347.1|88390.5|88365.5|88371.3|88324|65
1650361410000|2022-04-19 09:43:30|88371.7|88346.7|88370.5|88345.5|88373.6|88348.6|88369.3|88344.3|59
1650361420000|2022-04-19 09:43:40|88370.3|88345.3|88370.4|88345.4|88370.8|88345.8|88364.7|88339.7|52
1650361430000|2022-04-19 09:43:50|88370.6|88345.6|88374.1|88349.1|88376.8|88351.8|88370.3|88345.3|52
1650361440000|2022-04-19 09:44:00|88376.1|88351.1|88377|88352|88379.7|88354.7|88374.6|88349.6|61
1650361450000|2022-04-19 09:44:10|88377.2|88352.2|88393.8|88368.8|88393.8|88368.8|88377.2|88352.2|54
1650361460000|2022-04-19 09:44:20|88393.5|88368.5|88393.5|88368.5|88395.2|88370.2|88386.8|88361.8|52
1650361470000|2022-04-19 09:44:30|88395.4|88370.4|88406.6|88381.6|88407.9|88382.9|88392|88367|56
1650361480000|2022-04-19 09:44:40|88404.5|88379.5|88387.9|88362.9|88408.9|88383.9|88387|88362|65
1650361490000|2022-04-19 09:44:50|88386.3|88361.3|88377.8|88352.8|88394.2|88361.6|88375.9|88343.1|53
1650361500000|2022-04-19 09:45:00|88380.3|88355.3|88388.9|88363.9|88396.1|88364.6|88380.3|88346.1|54
1650361510000|2022-04-19 09:45:10|88388.3|88363.3|88382.8|88357.8|88388.7|88363.7|88382.8|88357.8|58
1650361520000|2022-04-19 09:45:20|88383.1|88358.1|88379.9|88354.9|88384.1|88359.1|88379.9|88354.9|48
1650361530000|2022-04-19 09:45:30|88381.4|88356.4|88380.8|88355.8|88385.1|88360.1|88379.6|88354.6|55
1650361540000|2022-04-19 09:45:40|88381.5|88356.5|88384.9|88359.9|88399.5|88362.5|88380.4|88348.7|68
1650361550000|2022-04-19 09:45:50|88385.2|88360.2|88387.4|88362.4|88388|88363|88383.8|88358.8|53
1650361560000|2022-04-19 09:46:00|88387.3|88362.3|88382.4|88357.4|88388.5|88363.5|88382.3|88357.3|62
1650361570000|2022-04-19 09:46:10|88382|88357|88379.9|88354.9|88386.6|88361.6|88379.6|88354.6|54
1650361580000|2022-04-19 09:46:20|88380.3|88355.3|88389.5|88364.5|88394.5|88365.2|88379.7|88343.2|62
1650361590000|2022-04-19 09:46:30|88389.9|88364.9|88388.8|88363.8|88391.8|88366.8|88387.9|88362.9|51
1650361600000|2022-04-19 09:46:40|88390.8|88365.8|88388.5|88363.5|88391.3|88366.3|88385.4|88360.4|43
1650361610000|2022-04-19 09:46:50|88388.2|88363.2|88383|88358|88388.7|88363.7|88379.7|88354.7|51
1650361620000|2022-04-19 09:47:00|88382.6|88357.6|88388.2|88363.2|88388.2|88363.2|88382.6|88357.6|53
1650361630000|2022-04-19 09:47:10|88387|88362|88385.9|88360.9|88387.9|88362.9|88384.7|88359.7|49
1650361640000|2022-04-19 09:47:20|88386|88361|88386.5|88361.5|88388.3|88363.3|88384.1|88359.1|47
1650361650000|2022-04-19 09:47:30|88386.3|88361.3|88384.9|88359.9|88386.4|88361.4|88384.4|88359.4|32
1650361660000|2022-04-19 09:47:40|88385.1|88360.1|88385.4|88360.4|88398.9|88362|88384.6|88348.7|41
1650361670000|2022-04-19 09:47:50|88385.6|88360.6|88391|88366|88391|88366|88385.6|88360.6|39
1650361680000|2022-04-19 09:48:00|88390.6|88365.6|88386.5|88361.5|88391|88366|88383.8|88358.8|46
1650361690000|2022-04-19 09:48:10|88386.3|88361.3|88384.3|88359.3|88386.3|88361.3|88380.6|88355.6|57
1650361700000|2022-04-19 09:48:20|88384.9|88359.9|88385.4|88360.4|88386.6|88361.6|88384.3|88359.3|52
1650361710000|2022-04-19 09:48:30|88386.2|88361.2|88370.8|88345.8|88388.5|88363.5|88369.3|88344.3|56
1650361720000|2022-04-19 09:48:40|88371.5|88346.5|88369.3|88344.3|88372.9|88347.9|88369|88344|32
1650361730000|2022-04-19 09:48:50|88369.6|88344.6|88367.7|88342.7|88370.2|88345.2|88364.9|88339.9|50
1650361740000|2022-04-19 09:49:00|88368.1|88343.1|88388.3|88363.3|88398.7|88363.3|88366|88341|58
1650361750000|2022-04-19 09:49:10|88388.6|88363.6|88362.7|88337.7|88390.1|88365.1|88362.7|88337.7|49
1650361760000|2022-04-19 09:49:20|88360.9|88335.9|88361.6|88336.6|88362.6|88337.6|88358.1|88333.1|58
1650361770000|2022-04-19 09:49:30|88361.1|88336.1|88348.9|88323.9|88362.2|88337.2|88339.3|88314.3|63
1650361780000|2022-04-19 09:49:40|88348.5|88323.5|88362.2|88337.2|88365.6|88340.6|88342.6|88317.6|68
1650361790000|2022-04-19 09:49:50|88360.7|88335.7|88356|88331|88363.9|88338.9|88354.3|88329.3|54
1650361800000|2022-04-19 09:50:00|88355.9|88330.9|88362.8|88337.8|88367.5|88342.5|88355.9|88330.9|43
1650361810000|2022-04-19 09:50:10|88363.5|88338.5|88365.8|88340.8|88367.2|88342.2|88359.8|88334.8|50
1650361820000|2022-04-19 09:50:20|88365.3|88340.3|88362.2|88337.2|88368.7|88343.7|88360.9|88335.9|57
1650361830000|2022-04-19 09:50:30|88362.1|88337.1|88360.6|88335.6|88365.4|88340.4|88358.8|88333.8|59
1650361840000|2022-04-19 09:50:40|88361.4|88336.4|88364.5|88339.5|88367.9|88342.9|88360.2|88335.2|59
1650361850000|2022-04-19 09:50:50|88365.1|88340.1|88376.3|88351.3|88378.9|88353.9|88361.9|88336.9|50
1650361860000|2022-04-19 09:51:00|88377.3|88352.3|88429.5|88379.5|88429.5|88385.6|88375.6|88350.6|62
1650361870000|2022-04-19 09:51:10|88418.6|88393.6|88398.9|88373.9|88436.9|88399.8|88388.8|88363.8|75
1650361880000|2022-04-19 09:51:20|88397.5|88372.5|88380.4|88355.4|88399.9|88374.9|88379|88354|65
1650361890000|2022-04-19 09:51:30|88381.1|88356.1|88386.2|88361.2|88393.1|88368.1|88379.5|88354.5|69
1650361900000|2022-04-19 09:51:40|88385.5|88360.5|88397.6|88372.6|88413.2|88378.4|88385.5|88360.5|70
1650361910000|2022-04-19 09:51:50|88401.7|88376.7|88402.3|88377.3|88416.2|88383.7|88400.5|88366.2|62
1650361920000|2022-04-19 09:52:00|88401.5|88376.5|88404.1|88379.1|88404.9|88379.9|88400.6|88375.6|59
1650361930000|2022-04-19 09:52:10|88404.2|88379.2|88400.8|88375.8|88411.5|88379.3|88389.2|88360.1|61
1650361940000|2022-04-19 09:52:20|88400.7|88375.7|88402.6|88377.6|88402.7|88377.7|88400.2|88375.2|60
1650361950000|2022-04-19 09:52:30|88402.5|88377.5|88406.1|88381.1|88416.6|88383|88402.5|88366.6|61
1650361960000|2022-04-19 09:52:40|88405.7|88380.7|88405.2|88380.2|88407.9|88382.9|88403.3|88378.3|56
1650361970000|2022-04-19 09:52:50|88405.1|88380.1|88403.2|88378.2|88405.4|88380.4|88400.7|88375.7|49
1650361980000|2022-04-19 09:53:00|88403.7|88378.7|88405.4|88380.4|88406.6|88381.6|88402.7|88377.7|51
1650361990000|2022-04-19 09:53:10|88406.4|88381.4|88402.4|88377.4|88406.4|88381.4|88401.6|88376.6|53
1650362000000|2022-04-19 09:53:20|88403.4|88378.4|88417.4|88392.4|88432.6|88395.2|88402|88373.7|57
1650362010000|2022-04-19 09:53:30|88418.7|88393.7|88423.9|88398.9|88423.9|88398.9|88417.2|88392.2|40
1650362020000|2022-04-19 09:53:40|88423.1|88398.1|88423.4|88398.4|88434.5|88401.1|88421.2|88383.6|59
1650362030000|2022-04-19 09:53:50|88422.4|88397.4|88443.3|88418.3|88443.3|88418.3|88417.8|88392.8|66
1650362040000|2022-04-19 09:54:00|88442.8|88417.8|88443.2|88418.2|88448.5|88423.5|88441.6|88416.6|61
1650362050000|2022-04-19 09:54:10|88444.2|88419.2|88449|88424|88451.3|88426.3|88443.4|88418.4|52
1650362060000|2022-04-19 09:54:20|88448.8|88423.8|88447.1|88422.1|88448.8|88423.8|88446.3|88421.3|41
1650362070000|2022-04-19 09:54:30|88446.6|88421.6|88462.3|88437.3|88466.5|88439.2|88444.6|88415.3|61
1650362080000|2022-04-19 09:54:40|88463.2|88438.2|88468.5|88443.5|88480|88445.4|88462|88429.2|61
1650362090000|2022-04-19 09:54:50|88468|88443|88485.1|88460.1|88491.5|88461|88467.7|88440.7|47
1650362100000|2022-04-19 09:55:00|88485.2|88460.2|88480.2|88455.2|88486.7|88461.7|88480.2|88455.2|43
1650362110000|2022-04-19 09:55:10|88481.1|88456.1|88485.5|88460.5|88495.7|88461.7|88481.1|88444.8|42
1650362120000|2022-04-19 09:55:20|88485.4|88460.4|88478.1|88453.1|88496.7|88460.5|88474.8|88446.7|50
1650362130000|2022-04-19 09:55:30|88477.8|88452.8|88481|88456|88481|88456|88476.9|88451.9|34
1650362140000|2022-04-19 09:55:40|88480.5|88455.5|88479.3|88454.3|88481|88456|88478.6|88453.6|34
1650362150000|2022-04-19 09:55:50|88479.2|88454.2|88477.7|88452.7|88479.8|88454.8|88477.6|88452.6|44
1650362160000|2022-04-19 09:56:00|88477.6|88452.6|88479.2|88454.2|88479.4|88454.4|88476.4|88451.4|52
1650362170000|2022-04-19 09:56:10|88479|88454|88479.9|88454.9|88482.4|88457.4|88478.2|88453.2|48
1650362180000|2022-04-19 09:56:20|88480|88455|88478.3|88453.3|88480|88455|88477.5|88452.5|37
1650362190000|2022-04-19 09:56:30|88478.4|88453.4|88477.5|88452.5|88479.1|88454.1|88477.2|88452.2|31
1650362200000|2022-04-19 09:56:40|88477.4|88452.4|88478.7|88453.7|88483.6|88458.6|88476.6|88451.6|47
1650362210000|2022-04-19 09:56:50|88478.1|88453.1|88477.9|88452.9|88479.9|88454.9|88477.8|88452.8|34
1650362220000|2022-04-19 09:57:00|88478.2|88453.2|88467.4|88442.4|88482.7|88454.6|88467.1|88427.1|48
1650362230000|2022-04-19 09:57:10|88466.3|88441.3|88480.9|88455.9|88495.8|88460.8|88465.9|88440.9|50
1650362240000|2022-04-19 09:57:20|88480.4|88455.4|88481.2|88456.2|88493.6|88457.9|88478|88441.8|47
1650362250000|2022-04-19 09:57:30|88485.2|88460.2|88490.3|88440.3|88503.2|88468.8|88479|88440.3|50
1650362260000|2022-04-19 09:57:40|88490.5|88440.5|88495.5|88445.5|88495.5|88457.6|88477.3|88440.5|40
1650362270000|2022-04-19 09:57:50|88495.1|88445.1|88485.9|88460.9|88495.1|88463.3|88478.7|88440.2|41
1650362280000|2022-04-19 09:58:00|88488.6|88463.6|88501.9|88451.9|88501.9|88465.2|88485.6|88449.4|39
1650362290000|2022-04-19 09:58:10|88501.7|88451.7|88486.2|88461.2|88502.1|88464.2|88483.6|88450.2|49
1650362300000|2022-04-19 09:58:20|88486.3|88461.3|88482.6|88457.6|88487|88462|88478.8|88453.8|57
1650362310000|2022-04-19 09:58:30|88483.9|88458.9|88471.2|88446.2|88487.7|88462.7|88471.2|88434.5|50
1650362320000|2022-04-19 09:58:40|88471.9|88446.9|88471.8|88446.8|88482.8|88449.6|88467.2|88432.1|62
1650362330000|2022-04-19 09:58:50|88472.5|88447.5|88464.2|88439.2|88472.5|88447.5|88463.6|88438.6|40
1650362340000|2022-04-19 09:59:00|88464.3|88439.3|88460.5|88435.5|88467.1|88442.1|88460.4|88435.4|50
1650362350000|2022-04-19 09:59:10|88459.6|88434.6|88484.5|88434.5|88484.5|88445.7|88457.4|88432.4|45
1650362360000|2022-04-19 09:59:20|88484.1|88434.1|88471.6|88446.6|88484.1|88446.6|88464.3|88432.6|46
1650362370000|2022-04-19 09:59:30|88473.7|88448.7|88471.2|88446.2|88476.3|88451.3|88467.5|88442.5|63
1650362380000|2022-04-19 09:59:40|88469.9|88444.9|88458.5|88433.5|88478.2|88453.2|88457.2|88432.2|65
1650362390000|2022-04-19 09:59:50|88458.4|88433.4|88461.1|88436.1|88461.8|88436.8|88456.3|88431.3|48
1650362400000|2022-04-19 10:00:00|88460.9|88435.9|88461.5|88436.5|88464.5|88439.5|88458.7|88433.7|58
1650362410000|2022-04-19 10:00:10|88461.6|88436.6|88458.4|88433.4|88463|88438|88456.2|88431.2|51
1650362420000|2022-04-19 10:00:20|88459.3|88434.3|88457.8|88432.8|88459.3|88434.3|88457.3|88432.3|43
1650362430000|2022-04-19 10:00:30|88457.7|88432.7|88462.9|88437.9|88464.9|88439.9|88457.7|88432.7|52
1650362440000|2022-04-19 10:00:40|88463.1|88438.1|88463|88438|88465.3|88440.3|88459.4|88434.4|52
1650362450000|2022-04-19 10:00:50|88462.4|88437.4|88463.9|88438.9|88465.3|88440.3|88460.4|88435.4|59
1650362460000|2022-04-19 10:01:00|88464.3|88439.3|88490.9|88465.9|88504.3|88466.4|88464.1|88439.1|64
1650362470000|2022-04-19 10:01:10|88490.7|88465.7|88494.7|88469.7|88510.2|88473.3|88488.6|88458.8|58
1650362480000|2022-04-19 10:01:20|88492.7|88467.7|88500.4|88475.4|88507.3|88475.4|88491.7|88457.3|59
1650362490000|2022-04-19 10:01:30|88500.3|88475.3|88512|88462|88512|88477.8|88498.4|88460.5|53
1650362500000|2022-04-19 10:01:40|88511.9|88461.9|88479.5|88454.5|88512.1|88475.7|88472.2|88439.5|60
1650362510000|2022-04-19 10:01:50|88479.7|88454.7|88480.4|88455.4|88480.5|88455.5|88477.7|88452.7|38
1650362520000|2022-04-19 10:02:00|88480.1|88455.1|88480.3|88455.3|88482.9|88457.9|88480.1|88455.1|39
1650362530000|2022-04-19 10:02:10|88480.4|88455.4|88481.2|88456.2|88482|88457|88480.3|88455.3|29
1650362540000|2022-04-19 10:02:20|88480.8|88455.8|88483.1|88458.1|88483.4|88458.4|88480.1|88455.1|37
1650362550000|2022-04-19 10:02:30|88484|88459|88484.1|88459.1|88485.5|88460.5|88483.1|88458.1|44
1650362560000|2022-04-19 10:02:40|88484.9|88459.9|88485.8|88460.8|88486.6|88461.6|88484|88459|28
1650362570000|2022-04-19 10:02:50|88485.2|88460.2|88494.8|88469.8|88496.4|88471.4|88482.5|88457.5|55
1650362580000|2022-04-19 10:03:00|88492.2|88467.2|88490.8|88465.8|88492.2|88467.2|88489.6|88464.6|39
1650362590000|2022-04-19 10:03:10|88490.9|88465.9|88492.5|88467.5|88493.1|88468.1|88489.9|88464.9|35
1650362600000|2022-04-19 10:03:20|88492.9|88467.9|88497.4|88472.4|88499.2|88474.2|88492.9|88467.9|48
1650362610000|2022-04-19 10:03:30|88497.6|88472.6|88497.2|88472.2|88502.1|88477.1|88497.1|88472.1|53
1650362620000|2022-04-19 10:03:40|88497.1|88472.1|88491.6|88466.6|88497.9|88472.9|88490.9|88465.9|46
1650362630000|2022-04-19 10:03:50|88492.2|88467.2|88489.4|88464.4|88492.6|88467.6|88486.4|88461.4|41
1650362640000|2022-04-19 10:04:00|88488.9|88463.9|88491|88466|88495.9|88470.9|88486.7|88461.7|50
1650362650000|2022-04-19 10:04:10|88491.6|88466.6|88492.8|88467.8|88492.9|88467.9|88491.4|88466.4|32
1650362660000|2022-04-19 10:04:20|88493|88468|88514.7|88489.7|88514.7|88489.7|88492.9|88467.9|40
1650362670000|2022-04-19 10:04:30|88520.4|88495.4|88526.8|88501.8|88532.9|88507.9|88518.6|88493.6|57
1650362680000|2022-04-19 10:04:40|88523.8|88498.8|88527.6|88502.6|88530.9|88505.9|88523.8|88498.8|53
1650362690000|2022-04-19 10:04:50|88526.5|88501.5|88522.7|88497.7|88528.1|88503.1|88522.2|88497.2|53
1650362700000|2022-04-19 10:05:00|88523.1|88498.1|88532.5|88507.5|88532.6|88507.6|88522.8|88497.8|52
1650362710000|2022-04-19 10:05:10|88531.7|88506.7|88533.3|88508.3|88533.3|88508.3|88530.3|88505.3|41
1650362720000|2022-04-19 10:05:20|88531.1|88506.1|88532.1|88507.1|88533.6|88508.6|88531.1|88506.1|24
1650362730000|2022-04-19 10:05:30|88531.8|88506.8|88532|88507|88534.5|88509.5|88528.9|88503.9|57
1650362740000|2022-04-19 10:05:40|88532.4|88507.4|88532.5|88507.5|88533.7|88508.7|88530.3|88505.3|48
1650362750000|2022-04-19 10:05:50|88532.7|88507.7|88537.1|88512.1|88537.2|88512.2|88532.7|88507.7|40
1650362760000|2022-04-19 10:06:00|88537.2|88512.2|88536.7|88511.7|88537.7|88512.7|88535.7|88510.7|30
1650362770000|2022-04-19 10:06:10|88536.5|88511.5|88524.5|88499.5|88537.1|88512.1|88524.5|88499.5|22
1650362780000|2022-04-19 10:06:20|88524.4|88499.4|88530.4|88505.4|88543|88507.6|88510.6|88485.6|75
1650362790000|2022-04-19 10:06:30|88528.4|88503.4|88529.5|88504.5|88531.4|88506.4|88527.7|88502.7|50
1650362800000|2022-04-19 10:06:40|88528.1|88503.1|88531.6|88506.6|88531.6|88506.6|88528.1|88503.1|45
1650362810000|2022-04-19 10:06:50|88531.1|88506.1|88532.6|88507.6|88532.6|88507.6|88530.4|88505.4|36
1650362820000|2022-04-19 10:07:00|88533.1|88508.1|88535.5|88510.5|88538.3|88513.3|88532|88507|44
1650362830000|2022-04-19 10:07:10|88535.9|88510.9|88538.5|88513.5|88539.4|88514.4|88535.8|88510.8|34
1650362840000|2022-04-19 10:07:20|88538.8|88513.8|88536.7|88511.7|88538.8|88513.8|88536|88511|29
1650362850000|2022-04-19 10:07:30|88536.6|88511.6|88538|88513|88538|88513|88535.6|88510.6|37
1650362860000|2022-04-19 10:07:40|88537.6|88512.6|88539.2|88514.2|88539.9|88514.9|88533.4|88508.4|42
1650362870000|2022-04-19 10:07:50|88538.8|88513.8|88553|88528|88554.7|88529.7|88538.8|88513.8|51
1650362880000|2022-04-19 10:08:00|88552.8|88527.8|88555.2|88530.2|88555.7|88530.7|88552.4|88527.4|28
1650362890000|2022-04-19 10:08:10|88555.4|88530.4|88568|88543|88582.8|88545.3|88555.4|88526.5|50
1650362900000|2022-04-19 10:08:20|88567.9|88542.9|88564.2|88539.2|88567.9|88542.9|88561.7|88536.7|42
1650362910000|2022-04-19 10:08:30|88564.1|88539.1|88561.2|88536.2|88564.3|88539.3|88560.3|88535.3|35
1650362920000|2022-04-19 10:08:40|88561.6|88536.6|88562.8|88537.8|88563.7|88538.7|88558.8|88533.8|48
1650362930000|2022-04-19 10:08:50|88562.9|88537.9|88570.6|88545.6|88571.8|88546.8|88561.9|88536.9|55
1650362940000|2022-04-19 10:09:00|88570.7|88545.7|88567|88542|88570.7|88545.7|88563.4|88538.4|53
1650362950000|2022-04-19 10:09:10|88568.3|88543.3|88572.9|88547.9|88573.8|88548.8|88565.9|88540.9|57
1650362960000|2022-04-19 10:09:20|88572.6|88547.6|88585.6|88560.6|88606.1|88568.9|88571.1|88546.1|62
1650362970000|2022-04-19 10:09:30|88585.4|88560.4|88611.8|88561.8|88611.8|88576.2|88585.4|88550|69
1650362980000|2022-04-19 10:09:40|88599.3|88574.3|88582.8|88557.8|88599.3|88574.3|88577.3|88552.3|60
1650362990000|2022-04-19 10:09:50|88582.9|88557.9|88581|88556|88582.9|88557.9|88576.4|88551.4|28
1650363000000|2022-04-19 10:10:00|88581.1|88556.1|88558.6|88533.6|88582|88557|88558.1|88533.1|49
1650363010000|2022-04-19 10:10:10|88560|88535|88579|88554|88582|88557|88556.8|88531.8|72
1650363020000|2022-04-19 10:10:20|88578.5|88553.5|88574.6|88549.6|88589.2|88564.2|88574.5|88549.5|71
1650363030000|2022-04-19 10:10:30|88573.4|88548.4|88571.5|88546.5|88580.8|88555.8|88571.5|88546.5|63
1650363040000|2022-04-19 10:10:40|88573.1|88548.1|88572.7|88547.7|88575.5|88550.5|88570.8|88545.8|46
1650363050000|2022-04-19 10:10:50|88571.9|88546.9|88563.6|88538.6|88573.3|88548.3|88556.7|88531.7|62
1650363060000|2022-04-19 10:11:00|88563.3|88538.3|88556.2|88531.2|88564.3|88539.3|88555.9|88530.9|54
1650363070000|2022-04-19 10:11:10|88557.1|88532.1|88555.6|88530.6|88557.4|88532.4|88550.8|88525.8|61
1650363080000|2022-04-19 10:11:20|88555.8|88530.8|88557.9|88532.9|88559.1|88534.1|88552.9|88527.9|63
1650363090000|2022-04-19 10:11:30|88557.7|88532.7|88557.9|88532.9|88560.3|88535.3|88556.5|88531.5|52
1650363100000|2022-04-19 10:11:40|88557.4|88532.4|88583.8|88558.8|88602.2|88562.7|88557.4|88532.4|71
1650363110000|2022-04-19 10:11:50|88582|88557|88576|88551|88583.5|88558.5|88574.4|88549.4|67
1650363120000|2022-04-19 10:12:00|88577.8|88552.8|88586.3|88561.3|88592.1|88567.1|88577.8|88552.8|65
1650363130000|2022-04-19 10:12:10|88587.1|88562.1|88595.1|88570.1|88601.2|88576.2|88587.1|88562.1|68
1650363140000|2022-04-19 10:12:20|88592.3|88567.3|88590.5|88565.5|88597.3|88572.3|88589.4|88564.4|50
1650363150000|2022-04-19 10:12:30|88589.8|88564.8|88592|88567|88594.4|88569.4|88589|88564|62
1650363160000|2022-04-19 10:12:40|88591.6|88566.6|88590.9|88565.9|88593.7|88568.7|88589.9|88564.9|64
1650363170000|2022-04-19 10:12:50|88591|88566|88578.4|88553.4|88591.6|88566.6|88578.2|88553.2|62
1650363180000|2022-04-19 10:13:00|88578.5|88553.5|88590.8|88565.8|88597.3|88572.3|88577.8|88552.8|68
1650363190000|2022-04-19 10:13:10|88593.2|88568.2|88593.1|88568.1|88596.5|88571.5|88589.4|88564.4|58
1650363200000|2022-04-19 10:13:20|88592.9|88567.9|88578.8|88553.8|88599.2|88574.2|88578.8|88553.8|57
1650363210000|2022-04-19 10:13:30|88580.2|88555.2|88596.4|88571.4|88596.5|88571.5|88580.2|88555.2|64
1650363220000|2022-04-19 10:13:40|88596.2|88571.2|88591.6|88566.6|88596.2|88571.2|88589.8|88564.8|49
1650363230000|2022-04-19 10:13:50|88591.1|88566.1|88588.9|88563.9|88600.3|88575.3|88588.8|88563.8|60
1650363240000|2022-04-19 10:14:00|88589.1|88564.1|88585.6|88560.6|88600|88575|88583.2|88558.2|66
1650363250000|2022-04-19 10:14:10|88585.3|88560.3|88584.7|88559.7|88592.9|88567.9|88583.7|88558.7|65
1650363260000|2022-04-19 10:14:20|88584.8|88559.8|88568.6|88543.6|88587.4|88562.4|88565.5|88540.5|68
1650363270000|2022-04-19 10:14:30|88569.4|88544.4|88563.6|88538.6|88578.1|88553.1|88562.9|88537.9|69
1650363280000|2022-04-19 10:14:40|88563.7|88538.7|88544.5|88519.5|88574.3|88549.3|88542.1|88517.1|68
1650363290000|2022-04-19 10:14:50|88545.6|88520.6|88553.8|88528.8|88557.4|88532.4|88544.3|88519.3|62
1650363300000|2022-04-19 10:15:00|88552.8|88527.8|88555.5|88530.5|88557.4|88532.4|88546.9|88521.9|61
1650363310000|2022-04-19 10:15:10|88554.9|88529.9|88550.4|88525.4|88556|88531|88548.4|88523.4|64
1650363320000|2022-04-19 10:15:20|88551.8|88526.8|88549.1|88524.1|88559.3|88534.3|88548.3|88523.3|65
1650363330000|2022-04-19 10:15:30|88548.9|88523.9|88553.1|88528.1|88555.2|88530.2|88547.3|88522.3|60
1650363340000|2022-04-19 10:15:40|88552.7|88527.7|88545.2|88520.2|88555|88530|88544.2|88519.2|50
1650363350000|2022-04-19 10:15:50|88545.5|88520.5|88554.3|88529.3|88554.3|88529.3|88545.5|88520.5|48
1650363360000|2022-04-19 10:16:00|88553.3|88528.3|88552.7|88527.7|88554.3|88529.3|88548.6|88523.6|46
1650363370000|2022-04-19 10:16:10|88552.3|88527.3|88546.3|88521.3|88552.4|88527.4|88545.1|88520.1|27
1650363380000|2022-04-19 10:16:20|88548.8|88523.8|88552.1|88527.1|88554.7|88529.7|88545.2|88520.2|46
1650363390000|2022-04-19 10:16:30|88551.1|88526.1|88553.7|88528.7|88558.6|88533.6|88551.1|88526.1|54
1650363400000|2022-04-19 10:16:40|88554.8|88529.8|88549.5|88524.5|88555.4|88530.4|88546.6|88521.6|36
1650363410000|2022-04-19 10:16:50|88550|88525|88563.5|88538.5|88565.9|88540.9|88550|88525|54
1650363420000|2022-04-19 10:17:00|88563.2|88538.2|88556.6|88531.6|88568.5|88539.5|88554|88517|57
1650363430000|2022-04-19 10:17:10|88555.8|88530.8|88558.9|88533.9|88572.8|88535.4|88554.4|88521.7|27
1650363440000|2022-04-19 10:17:20|88558.2|88533.2|88548.3|88523.3|88559.6|88534.6|88541|88516|65
1650363450000|2022-04-19 10:17:30|88548.9|88523.9|88548.2|88523.2|88555.3|88530.3|88543.7|88518.7|65
1650363460000|2022-04-19 10:17:40|88549.2|88524.2|88556.2|88531.2|88560.3|88535.3|88547.6|88522.6|61
1650363470000|2022-04-19 10:17:50|88555|88530|88552|88527|88556.4|88531.4|88545.5|88520.5|54
1650363480000|2022-04-19 10:18:00|88552.6|88527.6|88553.8|88528.8|88559.6|88534.6|88547.7|88522.7|54
1650363490000|2022-04-19 10:18:10|88551.4|88526.4|88553|88528|88559.7|88534.7|88551.4|88526.4|57
1650363500000|2022-04-19 10:18:20|88554|88529|88551.9|88526.9|88561.5|88536.5|88549.6|88524.6|64
1650363510000|2022-04-19 10:18:30|88551.7|88526.7|88549.2|88524.2|88555.3|88530.3|88544.3|88519.3|58
1650363520000|2022-04-19 10:18:40|88549.1|88524.1|88548.1|88523.1|88553.1|88528.1|88547.1|88522.1|61
1650363530000|2022-04-19 10:18:50|88547.7|88522.7|88562.3|88537.3|88564.4|88539.4|88545.7|88520.7|56
1650363540000|2022-04-19 10:19:00|88563.1|88538.1|88564.6|88539.6|88570.5|88545.5|88560.1|88535.1|67
1650363550000|2022-04-19 10:19:10|88565.5|88540.5|88565.5|88540.5|88588.6|88549.4|88563.5|88538.4|54
1650363560000|2022-04-19 10:19:20|88565.6|88540.6|88568.7|88543.7|88583|88545.9|88565.6|88533|39
1650363570000|2022-04-19 10:19:30|88569|88544|88588.8|88563.8|88592|88566.3|88567.8|88541.4|59
1650363580000|2022-04-19 10:19:40|88588.3|88563.3|88588.5|88563.5|88590|88565|88581.5|88556.5|47
1650363590000|2022-04-19 10:19:50|88590.7|88565.7|88596.2|88571.2|88600.1|88575.1|88588.2|88563.2|62
1650363600000|2022-04-19 10:20:00|88594.4|88569.4|88591.4|88566.4|88598.6|88573.6|88587.7|88562.7|47
1650363610000|2022-04-19 10:20:10|88591.5|88566.5|88589.6|88564.6|88591.9|88566.9|88588.3|88563.3|37
1650363620000|2022-04-19 10:20:20|88589.5|88564.5|88572.7|88547.7|88598.9|88565.3|88572.7|88547.7|55
1650363630000|2022-04-19 10:20:30|88573.2|88548.2|88547.8|88522.8|88573.2|88548.2|88540.5|88502.4|61
1650363640000|2022-04-19 10:20:40|88548|88523|88546.8|88521.8|88563.6|88524.7|88546.6|88509.6|54
1650363650000|2022-04-19 10:20:50|88547|88522|88544|88519|88556.8|88523|88542.5|88505.7|55
1650363660000|2022-04-19 10:21:00|88544.3|88519.3|88548.2|88523.2|88549.5|88524.5|88544.1|88519.1|49
1650363670000|2022-04-19 10:21:10|88548|88523|88552.3|88527.3|88552.3|88527.3|88546.6|88521.6|37
1650363680000|2022-04-19 10:21:20|88553.4|88528.4|88556.5|88506.5|88566.4|88529.5|88537.2|88500.2|56
1650363690000|2022-04-19 10:21:30|88557.4|88507.4|88541.9|88516.9|88558.3|88519.8|88538.7|88503|36
1650363700000|2022-04-19 10:21:40|88542.7|88517.7|88542.5|88517.5|88548.5|88523.5|88541.5|88516.5|47
1650363710000|2022-04-19 10:21:50|88542.9|88517.9|88559.5|88534.5|88570.9|88534.5|88542.9|88506.6|55
1650363720000|2022-04-19 10:22:00|88559.4|88534.4|88554.6|88529.6|88559.6|88534.6|88554.6|88529.6|54
1650363730000|2022-04-19 10:22:10|88554.7|88529.7|88556.9|88531.9|88557.2|88532.2|88554.3|88529.3|39
1650363740000|2022-04-19 10:22:20|88556.6|88531.6|88561|88536|88561|88536|88554.9|88529.9|39
1650363750000|2022-04-19 10:22:30|88559.7|88534.7|88556|88531|88561.2|88536.2|88555.1|88530.1|55
1650363760000|2022-04-19 10:22:40|88555.6|88530.6|88552.4|88527.4|88556.5|88531.5|88551|88526|59
1650363770000|2022-04-19 10:22:50|88552.5|88527.5|88554.3|88529.3|88555.3|88530.3|88552.4|88527.4|30
1650363780000|2022-04-19 10:23:00|88554.8|88529.8|88554.8|88529.8|88556|88531|88551.2|88526.2|51
1650363790000|2022-04-19 10:23:10|88555.6|88530.6|88564.4|88539.4|88574.3|88543.3|88555.6|88523.4|49
1650363800000|2022-04-19 10:23:20|88564.6|88539.6|88562.4|88537.4|88569|88544|88562.4|88537.4|44
1650363810000|2022-04-19 10:23:30|88562.5|88537.5|88564.3|88539.3|88564.3|88539.3|88562.2|88537.2|36
1650363820000|2022-04-19 10:23:40|88564|88539|88557.8|88532.8|88565|88540|88557.8|88532.8|33
1650363830000|2022-04-19 10:23:50|88557.9|88532.9|88557.8|88532.8|88560.3|88535.3|88556.8|88531.8|30
1650363840000|2022-04-19 10:24:00|88557.6|88532.6|88555.4|88530.4|88557.6|88532.6|88553|88528|41
1650363850000|2022-04-19 10:24:10|88555.3|88530.3|88553|88528|88555.3|88530.3|88551.2|88526.2|42
1650363860000|2022-04-19 10:24:20|88553.6|88528.6|88551.1|88526.1|88553.9|88528.9|88549.8|88524.8|35
1650363870000|2022-04-19 10:24:30|88551.7|88526.7|88537.9|88512.9|88551.7|88526.7|88534.7|88509.7|59
1650363880000|2022-04-19 10:24:40|88536.1|88511.1|88523.1|88498.1|88537.6|88512.6|88522.3|88497.3|55
1650363890000|2022-04-19 10:24:50|88523|88498|88518.3|88493.3|88525.3|88500.3|88517.5|88492.5|58
1650363900000|2022-04-19 10:25:00|88517.4|88492.4|88512.1|88487.1|88522.5|88492.4|88507.5|88471.9|53
1650363910000|2022-04-19 10:25:10|88511.5|88486.5|88516.7|88491.7|88519.6|88494.6|88511.3|88486.3|47
1650363920000|2022-04-19 10:25:20|88516.6|88491.6|88520.4|88495.4|88522.8|88497.8|88516.6|88491.6|46
1650363930000|2022-04-19 10:25:30|88520.3|88495.3|88520.8|88495.8|88522.9|88497.9|88520.3|88495.3|39
1650363940000|2022-04-19 10:25:40|88521|88496|88519|88494|88522.4|88497.4|88517.9|88492.9|45
1650363950000|2022-04-19 10:25:50|88519.2|88494.2|88523.8|88498.8|88534.5|88499.2|88517.3|88484.5|42
1650363960000|2022-04-19 10:26:00|88524.1|88499.1|88531.6|88506.6|88533.2|88508.2|88522.3|88497.3|56
1650363970000|2022-04-19 10:26:10|88531.5|88506.5|88523|88498|88531.5|88506.5|88522.5|88497.5|62
1650363980000|2022-04-19 10:26:20|88522.8|88497.8|88529.2|88504.2|88532.9|88507.9|88522.2|88497.2|61
1650363990000|2022-04-19 10:26:30|88529.4|88504.4|88527.1|88502.1|88530.2|88505.2|88526.6|88501.6|50
1650364000000|2022-04-19 10:26:40|88526.9|88501.9|88540|88515|88540|88515|88526.9|88501.9|49
1650364010000|2022-04-19 10:26:50|88539.5|88514.5|88551.7|88526.7|88554.4|88529.4|88539.4|88514.4|50
1650364020000|2022-04-19 10:27:00|88551.6|88526.6|88553.8|88528.8|88553.8|88528.8|88551.3|88526.3|48
1650364030000|2022-04-19 10:27:10|88553.6|88528.6|88555.3|88530.3|88557.5|88532.5|88552.3|88527.3|43
1650364040000|2022-04-19 10:27:20|88555.5|88530.5|88538.1|88513.1|88555.6|88530.6|88537.9|88501.1|59
1650364050000|2022-04-19 10:27:30|88537.9|88512.9|88542.4|88517.4|88543.6|88518.6|88537.9|88512.9|53
1650364060000|2022-04-19 10:27:40|88542|88517|88542.8|88517.8|88544.8|88519.8|88541.6|88516.6|49
1650364070000|2022-04-19 10:27:50|88542.7|88517.7|88535.7|88510.7|88542.9|88517.9|88535.5|88510.5|49
1650364080000|2022-04-19 10:28:00|88535.4|88510.4|88536.6|88511.6|88537.7|88512.7|88532.6|88507.6|44
1650364090000|2022-04-19 10:28:10|88536.7|88511.7|88548.6|88523.6|88548.7|88523.7|88536.2|88511.2|48
1650364100000|2022-04-19 10:28:20|88548.5|88523.5|88547.2|88522.2|88548.5|88523.5|88543.2|88518.2|38
1650364110000|2022-04-19 10:28:30|88547.3|88522.3|88541.9|88516.9|88547.3|88522.3|88541.7|88516.7|40
1650364120000|2022-04-19 10:28:40|88541.4|88516.4|88526.2|88501.2|88543|88518|88524.9|88499.9|52
1650364130000|2022-04-19 10:28:50|88526.5|88501.5|88526.1|88501.1|88528.1|88503.1|88524.6|88499.6|41
1650364140000|2022-04-19 10:29:00|88526.5|88501.5|88537|88512|88548.5|88515.2|88526.5|88497.3|48
1650364150000|2022-04-19 10:29:10|88535.6|88510.6|88535|88510|88536.1|88511.1|88533.5|88508.5|34
1650364160000|2022-04-19 10:29:20|88534.8|88509.8|88536|88511|88537.6|88512.6|88534.8|88509.8|31
1650364170000|2022-04-19 10:29:30|88536.1|88511.1|88539.2|88514.2|88541.1|88516.1|88536.1|88511.1|43
1650364180000|2022-04-19 10:29:40|88539.1|88514.1|88536.1|88511.1|88541.4|88516.4|88536.1|88511.1|44
1650364190000|2022-04-19 10:29:50|88536|88511|88529.8|88504.8|88536|88511|88529.8|88504.8|41
1650364200000|2022-04-19 10:30:00|88530.5|88505.5|88529|88504|88532.7|88507.7|88529|88504|38
1650364210000|2022-04-19 10:30:10|88526.9|88501.9|88529.3|88504.3|88529.3|88504.3|88526.5|88501.5|46
1650364220000|2022-04-19 10:30:20|88529.6|88504.6|88524.4|88499.4|88529.9|88504.9|88521.6|88496.6|52
1650364230000|2022-04-19 10:30:30|88523.9|88498.9|88527.7|88502.7|88528.8|88503.8|88520.7|88495.7|54
1650364240000|2022-04-19 10:30:40|88526.7|88501.7|88523.2|88498.2|88527.9|88502.9|88522.8|88497.8|45
1650364250000|2022-04-19 10:30:50|88523.4|88498.4|88527|88502|88527.1|88502.1|88523|88498|48
1650364260000|2022-04-19 10:31:00|88527.1|88502.1|88527.1|88502.1|88531.7|88506.7|88526.5|88501.5|43
1650364270000|2022-04-19 10:31:10|88527.8|88502.8|88529.2|88504.2|88531.2|88506.2|88527.1|88502.1|49
1650364280000|2022-04-19 10:31:20|88529.1|88504.1|88525.4|88500.4|88531.8|88506.8|88524.1|88499.1|57
1650364290000|2022-04-19 10:31:30|88525.8|88500.8|88524.6|88499.6|88526.3|88501.3|88521.9|88496.9|50
1650364300000|2022-04-19 10:31:40|88525.1|88500.1|88531.7|88506.7|88533.7|88508.7|88524.3|88499.3|59
1650364310000|2022-04-19 10:31:50|88532.5|88507.5|88552.5|88527.5|88566.2|88527.5|88532.5|88507.5|48
1650364320000|2022-04-19 10:32:00|88551.9|88526.9|88555.8|88530.8|88556.2|88531.2|88551.9|88526.9|24
1650364330000|2022-04-19 10:32:10|88556|88531|88555.7|88530.7|88557.9|88532.9|88555|88530|19
1650364340000|2022-04-19 10:32:20|88555.8|88530.8|88570.2|88545.2|88582.8|88546.2|88555.8|88530.8|42
1650364350000|2022-04-19 10:32:30|88567.7|88542.7|88564.3|88539.3|88582.4|88545.1|88559.1|88531.4|46
1650364360000|2022-04-19 10:32:40|88564.1|88539.1|88567.1|88542.1|88568.6|88543.6|88563.1|88538.1|49
1650364370000|2022-04-19 10:32:50|88567|88542|88568.3|88543.3|88569.5|88544.5|88562.9|88537.9|51
1650364380000|2022-04-19 10:33:00|88566.8|88541.8|88569.6|88544.6|88570.8|88545.8|88566.8|88541.8|49
1650364390000|2022-04-19 10:33:10|88568.8|88543.8|88574.6|88549.6|88575.4|88550.4|88567.8|88542.8|61
1650364400000|2022-04-19 10:33:20|88573.6|88548.6|88570.4|88545.4|88573.6|88548.6|88563.2|88538.2|65
1650364410000|2022-04-19 10:33:30|88569.4|88544.4|88569.9|88544.9|88573|88548|88568.9|88543.9|60
1650364420000|2022-04-19 10:33:40|88570.4|88545.4|88571.6|88546.6|88573.8|88548.8|88566.1|88541.1|58
1650364430000|2022-04-19 10:33:50|88572|88547|88569|88544|88572.8|88547.8|88567.1|88542.1|46
1650364440000|2022-04-19 10:34:00|88569.5|88544.5|88566.3|88541.3|88569.5|88544.5|88563.4|88538.4|51
1650364450000|2022-04-19 10:34:10|88564.8|88539.8|88560.3|88535.3|88566.2|88541.2|88558.1|88533.1|48
1650364460000|2022-04-19 10:34:20|88560.2|88535.2|88548.5|88523.5|88560.2|88535.2|88546.4|88521.4|58
1650364470000|2022-04-19 10:34:30|88548.4|88523.4|88550.2|88525.2|88552.7|88527.7|88548.1|88523.1|45
1650364480000|2022-04-19 10:34:40|88551.2|88526.2|88544.3|88519.3|88553.6|88528.6|88544|88519|53
1650364490000|2022-04-19 10:34:50|88544.7|88519.7|88545.1|88520.1|88548.7|88523.7|88543.7|88518.7|37
1650364500000|2022-04-19 10:35:00|88544.8|88519.8|88545.4|88520.4|88547.7|88522.7|88544.1|88519.1|45
1650364510000|2022-04-19 10:35:10|88545.1|88520.1|88540.8|88515.8|88555.4|88520.5|88540.8|88503.7|38
1650364520000|2022-04-19 10:35:20|88540.9|88515.9|88546.6|88521.6|88546.6|88521.6|88540.9|88515.9|34
1650364530000|2022-04-19 10:35:30|88547.2|88522.2|88546.5|88521.5|88548.9|88523.9|88546.2|88521.2|34
1650364540000|2022-04-19 10:35:40|88547.1|88522.1|88547.7|88522.7|88547.9|88522.9|88546.3|88521.3|21
1650364550000|2022-04-19 10:35:50|88548.1|88523.1|88553.9|88528.9|88553.9|88528.9|88547.5|88522.5|50
1650364560000|2022-04-19 10:36:00|88553.5|88528.5|88557.5|88532.5|88557.5|88532.5|88553|88528|45
1650364570000|2022-04-19 10:36:10|88558.1|88533.1|88557.2|88532.2|88558.3|88533.3|88555.8|88530.8|39
1650364580000|2022-04-19 10:36:20|88557.5|88532.5|88557.5|88532.5|88558.5|88533.5|88555.9|88530.9|35
1650364590000|2022-04-19 10:36:30|88557.8|88532.8|88557.7|88532.7|88558.6|88533.6|88556.4|88531.4|29
1650364600000|2022-04-19 10:36:40|88558|88533|88559.5|88534.5|88559.9|88534.9|88557.8|88532.8|27
1650364610000|2022-04-19 10:36:50|88559.9|88534.9|88562.9|88537.9|88563.3|88538.3|88558.9|88533.9|34
1650364620000|2022-04-19 10:37:00|88562.7|88537.7|88557.2|88532.2|88562.7|88537.7|88555.4|88530.4|46
1650364630000|2022-04-19 10:37:10|88556.7|88531.7|88555.8|88530.8|88557.1|88532.1|88554.1|88529.1|31
1650364640000|2022-04-19 10:37:20|88554.6|88529.6|88555.1|88530.1|88555.8|88530.8|88553.8|88528.8|30
1650364650000|2022-04-19 10:37:30|88555|88530|88539.7|88514.7|88555.6|88530.6|88538.9|88513.9|26
1650364660000|2022-04-19 10:37:40|88540|88515|88546.2|88521.2|88547.9|88522.9|88540|88515|55
1650364670000|2022-04-19 10:37:50|88547|88522|88536.6|88511.6|88551.6|88523.3|88536.3|88500.5|54
1650364680000|2022-04-19 10:38:00|88537.1|88512.1|88542.2|88517.2|88542.7|88517.7|88537.1|88512.1|45
1650364690000|2022-04-19 10:38:10|88542.3|88517.3|88543.5|88518.5|88544.8|88519.8|88541|88516|47
1650364700000|2022-04-19 10:38:20|88543.6|88518.6|88543.1|88518.1|88544.9|88519.9|88540.8|88515.8|51
1650364710000|2022-04-19 10:38:30|88542.9|88517.9|88547.2|88522.2|88555.2|88522.2|88541.2|88503.8|42
1650364720000|2022-04-19 10:38:40|88545.5|88520.5|88547.1|88522.1|88547.4|88522.4|88544.9|88519.9|38
1650364730000|2022-04-19 10:38:50|88546.5|88521.5|88546.3|88521.3|88548.2|88523.2|88545.7|88520.7|30
1650364740000|2022-04-19 10:39:00|88546.6|88521.6|88543.2|88518.2|88547.2|88522.2|88543.2|88518.2|33
1650364750000|2022-04-19 10:39:10|88544.7|88519.7|88541|88516|88545.9|88520.9|88540.8|88515.8|48
1650364760000|2022-04-19 10:39:20|88540.3|88515.3|88547.9|88522.9|88549.4|88524.4|88540.3|88515.3|43
1650364770000|2022-04-19 10:39:30|88548.2|88523.2|88551.6|88526.6|88553.6|88528.6|88547.9|88522.9|37
1650364780000|2022-04-19 10:39:40|88551.1|88526.1|88552|88527|88553.9|88528.9|88550.5|88525.5|28
1650364790000|2022-04-19 10:39:50|88552.4|88527.4|88553.5|88528.5|88553.5|88528.5|88550.8|88525.8|18
1650364800000|2022-04-19 10:40:00|88553.6|88528.6|88556|88531|88570.1|88533.9|88550.9|88519.6|42
1650364810000|2022-04-19 10:40:10|88555.7|88530.7|88554.5|88529.5|88558.7|88533.7|88552.4|88527.4|43
1650364820000|2022-04-19 10:40:20|88555.1|88530.1|88549.3|88524.3|88555.2|88530.2|88547.3|88522.3|39
1650364830000|2022-04-19 10:40:30|88548.8|88523.8|88548|88523|88550.2|88525.2|88548|88523|19
1650364840000|2022-04-19 10:40:40|88547.9|88522.9|88572.7|88547.7|88574.1|88549.1|88547.2|88522.2|34
1650364850000|2022-04-19 10:40:50|88574.4|88549.4|88566.9|88541.9|88575.2|88550.2|88566.4|88541.4|68
1650364860000|2022-04-19 10:41:00|88567|88542|88579.2|88554.2|88580.2|88555.2|88563.7|88538.7|47
1650364870000|2022-04-19 10:41:10|88578.6|88553.6|88597.9|88572.9|88606|88573.3|88578.6|88553.6|61
1650364880000|2022-04-19 10:41:20|88599.6|88574.6|88597.5|88572.5|88603.1|88578.1|88597.5|88572.5|37
1650364890000|2022-04-19 10:41:30|88597.6|88572.6|88597.1|88572.1|88599.8|88574.8|88595.5|88570.5|47
1650364900000|2022-04-19 10:41:40|88597.2|88572.2|88598.8|88573.8|88599.8|88574.8|88596.5|88571.5|33
1650364910000|2022-04-19 10:41:50|88599.4|88574.4|88599.7|88574.7|88599.7|88574.7|88594.2|88569.2|33
1650364920000|2022-04-19 10:42:00|88600|88575|88596.6|88571.6|88600|88575|88594.1|88569.1|44
1650364930000|2022-04-19 10:42:10|88595.3|88570.3|88603|88578|88603.6|88578.6|88594|88569|40
1650364940000|2022-04-19 10:42:20|88602|88577|88603.2|88578.2|88604.5|88579.5|88600.1|88575.1|42
1650364950000|2022-04-19 10:42:30|88602.9|88577.9|88601.9|88576.9|88603.3|88578.3|88600.9|88575.9|30
1650364960000|2022-04-19 10:42:40|88602.1|88577.1|88600.1|88575.1|88602.1|88577.1|88599.5|88574.5|25
1650364970000|2022-04-19 10:42:50|88601|88576|88598.7|88573.7|88602|88577|88596.8|88571.8|40
1650364980000|2022-04-19 10:43:00|88599|88574|88600.2|88575.2|88601|88576|88598.9|88573.9|25
1650364990000|2022-04-19 10:43:10|88600.1|88575.1|88601.3|88576.3|88601.6|88576.6|88599.6|88574.6|11
1650365000000|2022-04-19 10:43:20|88601.4|88576.4|88597.4|88572.4|88601.9|88576.9|88596.7|88571.7|37
1650365010000|2022-04-19 10:43:30|88597.7|88572.7|88598.5|88573.5|88600.4|88575.4|88595.9|88570.9|41
1650365020000|2022-04-19 10:43:40|88598.2|88573.2|88601.5|88576.5|88602.2|88577.2|88598.2|88573.2|26
1650365030000|2022-04-19 10:43:50|88602.1|88577.1|88598|88573|88602.7|88577.7|88596.8|88571.8|28
1650365040000|2022-04-19 10:44:00|88599|88574|88598.5|88573.5|88601.1|88576.1|88596.8|88571.8|41
1650365050000|2022-04-19 10:44:10|88598.8|88573.8|88562.7|88512.7|88601.2|88576.2|88551|88512.7|38
1650365060000|2022-04-19 10:44:20|88547.9|88522.9|88545|88520|88562.1|88522.9|88544.5|88507.3|44
1650365070000|2022-04-19 10:44:30|88545.3|88520.3|88548.5|88523.5|88548.5|88523.5|88543.5|88518.5|37
1650365080000|2022-04-19 10:44:40|88548.9|88523.9|88545.2|88520.2|88550.2|88525.2|88544|88519|27
1650365090000|2022-04-19 10:44:50|88545|88520|88548|88523|88548|88523|88544|88519|25
1650365100000|2022-04-19 10:45:00|88547.2|88522.2|88555.6|88530.6|88556.2|88531.2|88546.6|88521.6|61
1650365110000|2022-04-19 10:45:10|88556.1|88531.1|88557.3|88532.3|88567.9|88534.8|88554.7|88517.9|51
1650365120000|2022-04-19 10:45:20|88557|88532|88553.4|88528.4|88558.2|88533.2|88551.9|88526.9|40
1650365130000|2022-04-19 10:45:30|88552.8|88527.8|88556.8|88531.8|88559.1|88534.1|88552.8|88527.8|40
1650365140000|2022-04-19 10:45:40|88556.7|88531.7|88562.4|88537.4|88563.9|88538.9|88553.5|88528.5|43
1650365150000|2022-04-19 10:45:50|88562|88537|88570.4|88545.4|88572.2|88547.2|88560.1|88535.1|43
1650365160000|2022-04-19 10:46:00|88570.3|88545.3|88572.6|88547.6|88572.7|88547.7|88565.3|88540.3|45
1650365170000|2022-04-19 10:46:10|88572.2|88547.2|88576.9|88551.9|88578.7|88553.7|88571.9|88546.9|41
1650365180000|2022-04-19 10:46:20|88577|88552|88581|88556|88586.4|88561.4|88576.4|88551.4|62
1650365190000|2022-04-19 10:46:30|88581.3|88556.3|88585.1|88560.1|88587.1|88562.1|88580.2|88555.2|47
1650365200000|2022-04-19 10:46:40|88584.2|88559.2|88585.8|88560.8|88585.8|88560.8|88583.4|88558.4|38
1650365210000|2022-04-19 10:46:50|88585.3|88560.3|88584.7|88559.7|88588|88563|88583.8|88558.8|38
1650365220000|2022-04-19 10:47:00|88584.5|88559.5|88588|88563|88588.5|88563.5|88583.5|88558.5|37
1650365230000|2022-04-19 10:47:10|88588.2|88563.2|88586|88561|88589.8|88564.8|88584.3|88559.3|54
1650365240000|2022-04-19 10:47:20|88585.3|88560.3|88580.9|88555.9|88585.3|88560.3|88577.5|88552.5|52
1650365250000|2022-04-19 10:47:30|88579.8|88554.8|88580.4|88555.4|88581.5|88556.5|88579.3|88554.3|34
1650365260000|2022-04-19 10:47:40|88579.9|88554.9|88571.6|88546.6|88580.4|88555.4|88570.5|88545.5|43
1650365270000|2022-04-19 10:47:50|88571.7|88546.7|88566.7|88541.7|88572.1|88547.1|88562.7|88537.7|45
1650365280000|2022-04-19 10:48:00|88565.9|88540.9|88567.8|88542.8|88567.8|88542.8|88562.8|88537.8|54
1650365290000|2022-04-19 10:48:10|88566.6|88541.6|88572.2|88547.2|88574|88549|88566.6|88541.6|45
1650365300000|2022-04-19 10:48:20|88572.1|88547.1|88564.9|88539.9|88572.1|88547.1|88564|88539|40
1650365310000|2022-04-19 10:48:30|88565.7|88540.7|88565|88540|88565.7|88540.7|88563.6|88538.6|52
1650365320000|2022-04-19 10:48:40|88564.6|88539.6|88565.1|88540.1|88566.8|88541.8|88564.2|88539.2|49
1650365330000|2022-04-19 10:48:50|88564.7|88539.7|88566.9|88541.9|88567.3|88542.3|88564.7|88539.7|33
1650365340000|2022-04-19 10:49:00|88567.3|88542.3|88561.2|88536.2|88567.3|88542.3|88560.9|88535.9|38
1650365350000|2022-04-19 10:49:10|88562.4|88537.4|88561.3|88536.3|88564.2|88539.2|88560.9|88535.9|40
1650365360000|2022-04-19 10:49:20|88561.7|88536.7|88561.7|88536.7|88565.4|88540.4|88560.4|88535.4|42
1650365370000|2022-04-19 10:49:30|88551.7|88526.7|88538.1|88513.1|88553.5|88528.5|88531.9|88494.5|52
1650365380000|2022-04-19 10:49:40|88537.5|88512.5|88521.6|88496.6|88538.5|88513.5|88520.4|88495.4|51
1650365390000|2022-04-19 10:49:50|88523|88498|88512|88487|88523.3|88498.3|88511|88486|48
1650365400000|2022-04-19 10:50:00|88512.2|88487.2|88506.3|88481.3|88512.2|88487.2|88503.6|88478.6|53
1650365410000|2022-04-19 10:50:10|88506.9|88481.9|88503.4|88478.4|88509.1|88484.1|88502.9|88477.9|47
1650365420000|2022-04-19 10:50:20|88502.8|88477.8|88503.8|88478.8|88505.3|88480.3|88502.8|88477.8|23
1650365430000|2022-04-19 10:50:30|88504.2|88479.2|88502|88477|88505.7|88480.7|88499.7|88474.7|44
1650365440000|2022-04-19 10:50:40|88501.9|88476.9|88500|88475|88502.3|88477.3|88499.2|88474.2|33
1650365450000|2022-04-19 10:50:50|88499.8|88474.8|88499.9|88474.9|88502.5|88477.5|88496.4|88471.4|48
1650365460000|2022-04-19 10:51:00|88499.8|88474.8|88496.3|88471.3|88499.8|88474.8|88494.3|88469.3|48
1650365470000|2022-04-19 10:51:10|88496.2|88471.2|88494.4|88469.4|88496.4|88471.4|88494.1|88469.1|22
1650365480000|2022-04-19 10:51:20|88494.7|88469.7|88495.3|88470.3|88496.4|88471.4|88493.6|88468.6|21
1650365490000|2022-04-19 10:51:30|88495.4|88470.4|88489.8|88464.8|88496.1|88471.1|88486.7|88461.7|42
1650365500000|2022-04-19 10:51:40|88490.1|88465.1|88493.7|88468.7|88495.3|88470.3|88489.4|88464.4|41
1650365510000|2022-04-19 10:51:50|88493.6|88468.6|88514.2|88489.2|88514.2|88489.2|88490.9|88465.9|44
1650365520000|2022-04-19 10:52:00|88512.9|88487.9|88507.2|88482.2|88526.8|88492.3|88505.2|88474.2|47
1650365530000|2022-04-19 10:52:10|88505.9|88480.9|88504.1|88479.1|88510.2|88485.2|88503.9|88478.9|31
1650365540000|2022-04-19 10:52:20|88503.3|88478.3|88504.6|88479.6|88508.1|88483.1|88501.4|88476.4|47
1650365550000|2022-04-19 10:52:30|88504.8|88479.8|88495.9|88470.9|88505.2|88480.2|88495.1|88470.1|54
1650365560000|2022-04-19 10:52:40|88497|88472|88493.9|88468.9|88497|88472|88493.4|88468.4|38
1650365570000|2022-04-19 10:52:50|88494.2|88469.2|88497.3|88472.3|88500.4|88475.4|88494.2|88469.2|39
1650365580000|2022-04-19 10:53:00|88497.4|88472.4|88499.5|88474.5|88502.1|88477.1|88497.4|88472.4|43
1650365590000|2022-04-19 10:53:10|88499.4|88474.4|88487.8|88462.8|88499.6|88474.6|88487.6|88462.6|47
1650365600000|2022-04-19 10:53:20|88487.9|88462.9|88486.7|88461.7|88490.2|88465.2|88486.2|88461.2|39
1650365610000|2022-04-19 10:53:30|88488.7|88463.7|88479.2|88454.2|88488.7|88463.7|88478.7|88453.7|48
1650365620000|2022-04-19 10:53:40|88481.3|88456.3|88479.6|88454.6|88481.9|88456.9|88478.8|88453.8|38
1650365630000|2022-04-19 10:53:50|88480|88455|88480.6|88455.6|88481.6|88456.6|88478.3|88453.3|44
1650365640000|2022-04-19 10:54:00|88480.7|88455.7|88483.4|88458.4|88483.4|88458.4|88479.6|88454.6|42
1650365650000|2022-04-19 10:54:10|88483.3|88458.3|88481|88456|88483.7|88458.7|88480|88455|24
1650365660000|2022-04-19 10:54:20|88481.1|88456.1|88481|88456|88485.9|88460.9|88480.6|88455.6|37
1650365670000|2022-04-19 10:54:30|88481.7|88456.7|88456.5|88431.5|88482.6|88457.6|88454.6|88429.6|61
1650365680000|2022-04-19 10:54:40|88455.8|88430.8|88459.5|88434.5|88466.3|88441.3|88455.5|88430.5|54
1650365690000|2022-04-19 10:54:50|88461.4|88436.4|88465.4|88440.4|88466.9|88441.9|88459.9|88434.9|35
1650365700000|2022-04-19 10:55:00|88465.5|88440.5|88467.7|88442.7|88469.1|88444.1|88463.9|88438.9|39
1650365710000|2022-04-19 10:55:10|88467.9|88442.9|88456.5|88431.5|88469|88444|88456.5|88431.5|34
1650365720000|2022-04-19 10:55:20|88457.2|88432.2|88448.3|88423.3|88459.9|88434.9|88445.8|88420.8|52
1650365730000|2022-04-19 10:55:30|88447.6|88422.6|88443.1|88418.1|88447.6|88422.6|88442.4|88417.4|42
1650365740000|2022-04-19 10:55:40|88446.6|88421.6|88451.7|88426.7|88452.4|88427.4|88444.3|88419.3|40
1650365750000|2022-04-19 10:55:50|88450.7|88425.7|88450.7|88425.7|88452.3|88427.3|88449.3|88424.3|30
1650365760000|2022-04-19 10:56:00|88450.5|88425.5|88442.6|88417.6|88451|88426|88441.6|88416.6|41
1650365770000|2022-04-19 10:56:10|88442.4|88417.4|88439.5|88414.5|88449.3|88424.3|88439.5|88414.5|44
1650365780000|2022-04-19 10:56:20|88437.3|88412.3|88435.2|88410.2|88441.3|88416.3|88434.3|88409.3|40
1650365790000|2022-04-19 10:56:30|88436.2|88411.2|88419|88394|88437|88412|88419|88394|44
1650365800000|2022-04-19 10:56:40|88417.9|88392.9|88429.2|88404.2|88441.7|88405.3|88417.9|88390.5|34
1650365810000|2022-04-19 10:56:50|88430.5|88405.5|88436.6|88411.6|88438.3|88413.3|88430.5|88405.5|48
1650365820000|2022-04-19 10:57:00|88435.9|88410.9|88423.3|88398.3|88438.4|88413.4|88419.4|88394.4|52
1650365830000|2022-04-19 10:57:10|88422.9|88397.9|88433.1|88408.1|88433.1|88408.1|88422.9|88397.9|47
1650365840000|2022-04-19 10:57:20|88432.5|88407.5|88417.7|88392.7|88433.4|88408.4|88415.1|88390.1|47
1650365850000|2022-04-19 10:57:30|88421.7|88396.7|88414.1|88389.1|88423.1|88398.1|88409.4|88384.4|43
1650365860000|2022-04-19 10:57:40|88413.3|88388.3|88415|88390|88417|88392|88410.5|88385.5|44
1650365870000|2022-04-19 10:57:50|88414.9|88389.9|88406|88381|88415.2|88390.2|88406|88381|37
1650365880000|2022-04-19 10:58:00|88408.4|88383.4|88400.1|88375.1|88409.3|88384.3|88397.4|88372.4|56
1650365890000|2022-04-19 10:58:10|88402.1|88377.1|88404.3|88379.3|88407.2|88382.2|88398.6|88373.6|50
1650365900000|2022-04-19 10:58:20|88402.3|88377.3|88405.3|88380.3|88406.8|88381.8|88401.1|88376.1|41
1650365910000|2022-04-19 10:58:30|88411.9|88386.9|88406.9|88381.9|88413.6|88388.6|88405.6|88380.6|34
1650365920000|2022-04-19 10:58:40|88408.9|88383.9|88405.7|88380.7|88409|88384|88403.7|88378.7|30
1650365930000|2022-04-19 10:58:50|88405.4|88380.4|88406.9|88381.9|88409.9|88384.9|88405.3|88380.3|42
1650365940000|2022-04-19 10:59:00|88407.2|88382.2|88408.2|88383.2|88411.5|88386.5|88402.9|88377.9|55
1650365950000|2022-04-19 10:59:10|88409.1|88384.1|88414.2|88389.2|88414.5|88389.5|88409.1|88384.1|50
1650365960000|2022-04-19 10:59:20|88413.3|88388.3|88413.9|88388.9|88421.4|88396.4|88411.9|88386.9|37
1650365970000|2022-04-19 10:59:30|88413.7|88388.7|88409.9|88384.9|88417.9|88392.9|88406.7|88381.7|40
1650365980000|2022-04-19 10:59:40|88409.7|88384.7|88398.4|88373.4|88409.7|88384.7|88398.3|88373.3|49
1650365990000|2022-04-19 10:59:50|88398.6|88373.6|88386.3|88361.3|88401.4|88376.4|88386.3|88361.3|56
1650366000000|2022-04-19 11:00:00|88386.1|88361.1|88430.5|88380.5|88430.5|88386.5|88386.1|88361.1|58
1650366010000|2022-04-19 11:00:10|88431|88381|88422.6|88397.6|88433.9|88398|88417.9|88381|49
1650366020000|2022-04-19 11:00:20|88422.5|88397.5|88430.9|88405.9|88445.7|88407.5|88422.5|88391.9|47
1650366030000|2022-04-19 11:00:30|88431.3|88406.3|88471.1|88446.1|88484.5|88447.7|88430|88405|68
1650366040000|2022-04-19 11:00:40|88471.9|88446.9|88473.2|88448.2|88485|88453.8|88468.6|88426.6|64
1650366050000|2022-04-19 11:00:50|88473.9|88448.9|88466.4|88441.4|88488.1|88452.6|88464.6|88432.7|62
1650366060000|2022-04-19 11:01:00|88466.5|88441.5|88467.9|88442.9|88492.4|88446.9|88466.5|88429.3|54
1650366070000|2022-04-19 11:01:10|88468.9|88443.9|88454.7|88429.7|88482.6|88443.9|88452.1|88415.3|58
1650366080000|2022-04-19 11:01:20|88455.1|88430.1|88438.7|88388.7|88468.4|88432.7|88431.9|88386.7|65
1650366090000|2022-04-19 11:01:30|88438.6|88388.6|88421.5|88396.5|88439.2|88403.3|88419.6|88384.5|52
1650366100000|2022-04-19 11:01:40|88422|88397|88427.9|88402.9|88441.9|88404.9|88421.6|88390.2|46
1650366110000|2022-04-19 11:01:50|88427.7|88402.7|88439.7|88389.7|88440.7|88404.8|88427.7|88387.7|45
1650366120000|2022-04-19 11:02:00|88439.5|88389.5|88425.3|88400.3|88439.8|88401.8|88423.6|88385.7|43
1650366130000|2022-04-19 11:02:10|88425.2|88400.2|88432|88382|88440.3|88402.2|88419.1|88382|41
1650366140000|2022-04-19 11:02:20|88432.1|88382.1|88427|88377|88433.7|88397.8|88412|88375.8|46
1650366150000|2022-04-19 11:02:30|88426.3|88376.3|88404.4|88379.4|88427.3|88393.5|88404.4|88365.5|45
1650366160000|2022-04-19 11:02:40|88404.6|88379.6|88407.1|88382.1|88425|88388.8|88404.5|88369.2|58
1650366170000|2022-04-19 11:02:50|88407.4|88382.4|88401.5|88376.5|88418.3|88382.4|88401.5|88368.3|39
1650366180000|2022-04-19 11:03:00|88401.6|88376.6|88414.4|88364.4|88414.9|88378|88398|88361.7|49
1650366190000|2022-04-19 11:03:10|88415.1|88365.1|88403.4|88378.4|88415.1|88380.7|88398.8|88363.3|50
1650366200000|2022-04-19 11:03:20|88402.3|88377.3|88416.2|88366.2|88417.8|88381.5|88399.5|88366|42
1650366210000|2022-04-19 11:03:30|88404.8|88379.8|88405.3|88380.3|88405.9|88380.9|88402.9|88377.9|25
1650366220000|2022-04-19 11:03:40|88405.2|88380.2|88404.7|88379.7|88408.6|88383.6|88402.5|88377.5|31
1650366230000|2022-04-19 11:03:50|88404.5|88379.5|88405.6|88380.6|88407|88382|88404|88379|38
1650366240000|2022-04-19 11:04:00|88405.5|88380.5|88409|88384|88409.9|88384.9|88404.2|88379.2|49
1650366250000|2022-04-19 11:04:10|88407.9|88382.9|88428.7|88403.7|88440.7|88404.7|88407.9|88381|52
1650366260000|2022-04-19 11:04:20|88428.2|88403.2|88416.6|88391.6|88432.9|88404.2|88416.3|88381.7|50
1650366270000|2022-04-19 11:04:30|88415.4|88390.4|88427.6|88402.6|88441.4|88402.6|88415.4|88388|50
1650366280000|2022-04-19 11:04:40|88427.4|88402.4|88428.8|88403.8|88430.1|88405.1|88427.2|88402.2|38
1650366290000|2022-04-19 11:04:50|88421.4|88396.4|88421.4|88396.4|88421.9|88396.9|88418.9|88393.9|36
1650366300000|2022-04-19 11:05:00|88420.7|88395.7|88423.4|88398.4|88423.4|88398.4|88420.7|88395.7|29
1650366310000|2022-04-19 11:05:10|88423.5|88398.5|88423.7|88398.7|88424|88399|88422.4|88397.4|33
1650366320000|2022-04-19 11:05:20|88423.9|88398.9|88423.1|88398.1|88425|88400|88420.3|88395.3|40
1650366330000|2022-04-19 11:05:30|88423.2|88398.2|88418.7|88393.7|88423.9|88398.9|88417|88392|39
1650366340000|2022-04-19 11:05:40|88418.4|88393.4|88417.4|88392.4|88432.9|88395.8|88417.1|88381.4|37
1650366350000|2022-04-19 11:05:50|88417.3|88392.3|88417.4|88392.4|88420.6|88395.6|88416.8|88391.8|22
1650366360000|2022-04-19 11:06:00|88417.6|88392.6|88418.9|88393.9|88420.2|88395.2|88417.6|88392.6|26
1650366370000|2022-04-19 11:06:10|88419|88394|88424.5|88399.5|88425.5|88400.5|88419|88394|31
1650366380000|2022-04-19 11:06:20|88424.2|88399.2|88423.8|88398.8|88425.5|88400.5|88422.4|88397.4|23
1650366390000|2022-04-19 11:06:30|88423.5|88398.5|88410.2|88385.2|88423.8|88398.8|88408.8|88383.8|47
1650366400000|2022-04-19 11:06:40|88410.6|88385.6|88410.8|88385.8|88412.4|88387.4|88408.3|88383.3|37
1650366410000|2022-04-19 11:06:50|88410.4|88385.4|88410.3|88385.3|88411.7|88386.7|88409.2|88384.2|44
1650366420000|2022-04-19 11:07:00|88410.5|88385.5|88415.5|88390.5|88418.7|88393.7|88409.1|88384.1|48
1650366430000|2022-04-19 11:07:10|88415.7|88390.7|88418.7|88393.7|88419.1|88394.1|88414.8|88389.8|28
1650366440000|2022-04-19 11:07:20|88418.6|88393.6|88420.2|88395.2|88420.7|88395.7|88417.9|88392.9|33
1650366450000|2022-04-19 11:07:30|88419.9|88394.9|88422.2|88397.2|88422.3|88397.3|88418.9|88393.9|32
1650366460000|2022-04-19 11:07:40|88422.4|88397.4|88425.7|88400.7|88425.7|88400.7|88421.3|88396.3|38
1650366470000|2022-04-19 11:07:50|88425.4|88400.4|88427.2|88402.2|88428|88403|88425|88400|32
1650366480000|2022-04-19 11:08:00|88428|88403|88423.7|88398.7|88432.9|88407.9|88420.7|88395.7|46
1650366490000|2022-04-19 11:08:10|88423.9|88398.9|88426.7|88401.7|88426.8|88401.8|88422.9|88397.9|35
1650366500000|2022-04-19 11:08:20|88427.3|88402.3|88427.1|88402.1|88427.3|88402.3|88423.7|88398.7|44
1650366510000|2022-04-19 11:08:30|88427|88402|88428.6|88403.6|88428.7|88403.7|88426.6|88401.6|35
1650366520000|2022-04-19 11:08:40|88428.7|88403.7|88431|88406|88431.9|88406.9|88428.3|88403.3|31
1650366530000|2022-04-19 11:08:50|88430.8|88405.8|88430.6|88405.6|88431|88406|88430.1|88405.1|23
1650366540000|2022-04-19 11:09:00|88431.1|88406.1|88433.8|88408.8|88436.4|88411.4|88429.1|88404.1|61
1650366550000|2022-04-19 11:09:10|88433.9|88408.9|88433.9|88408.9|88434.6|88409.6|88432.8|88407.8|33
1650366560000|2022-04-19 11:09:20|88434|88409|88435|88410|88435.1|88410.1|88428|88403|62
1650366570000|2022-04-19 11:09:30|88435.1|88410.1|88430.5|88405.5|88438.4|88413.4|88429.2|88404.2|56
1650366580000|2022-04-19 11:09:40|88430.9|88405.9|88429.7|88404.7|88431.7|88406.7|88429.6|88404.6|34
1650366590000|2022-04-19 11:09:50|88430|88405|88430.4|88405.4|88430.5|88405.5|88428.7|88403.7|36
1650366600000|2022-04-19 11:10:00|88430.5|88405.5|88442.5|88417.5|88442.5|88417.5|88430.4|88405.4|49
1650366610000|2022-04-19 11:10:10|88442.7|88417.7|88439.7|88414.7|88443.4|88418.4|88435.3|88410.3|49
1650366620000|2022-04-19 11:10:20|88438.7|88413.7|88441.2|88416.2|88442|88417|88436.6|88411.6|33
1650366630000|2022-04-19 11:10:30|88441.4|88416.4|88437.5|88412.5|88442.7|88417.7|88435.4|88410.4|39
1650366640000|2022-04-19 11:10:40|88436.8|88411.8|88443.2|88418.2|88444|88419|88436.8|88411.8|46
1650366650000|2022-04-19 11:10:50|88443.4|88418.4|88444.1|88419.1|88448.7|88423.7|88442.1|88417.1|43
1650366660000|2022-04-19 11:11:00|88444.2|88419.2|88446.4|88421.4|88448.5|88423.5|88443.6|88418.6|46
1650366670000|2022-04-19 11:11:10|88446.6|88421.6|88447.4|88422.4|88447.7|88422.7|88445.2|88420.2|29
1650366680000|2022-04-19 11:11:20|88448.1|88423.1|88448.1|88423.1|88449.4|88424.4|88446.3|88421.3|25
1650366690000|2022-04-19 11:11:30|88448.2|88423.2|88447.4|88422.4|88449.5|88424.5|88447.1|88422.1|43
1650366700000|2022-04-19 11:11:40|88447.7|88422.7|88446.2|88421.2|88448.8|88423.8|88444.7|88419.7|45
1650366710000|2022-04-19 11:11:50|88446.3|88421.3|88445.8|88420.8|88446.9|88421.9|88445|88420|38
1650366720000|2022-04-19 11:12:00|88445.9|88420.9|88448.1|88423.1|88449.6|88424.6|88443.2|88418.2|35
1650366730000|2022-04-19 11:12:10|88447.7|88422.7|88449.7|88424.7|88451.1|88426.1|88447.7|88422.7|32
1650366740000|2022-04-19 11:12:20|88449.4|88424.4|88447.6|88422.6|88449.8|88424.8|88447.4|88422.4|26
1650366750000|2022-04-19 11:12:30|88447.8|88422.8|88447|88422|88448.2|88423.2|88443.8|88418.8|41
1650366760000|2022-04-19 11:12:40|88446.7|88421.7|88443.2|88418.2|88450.8|88425.8|88442.2|88417.2|52
1650366770000|2022-04-19 11:12:50|88443.9|88418.9|88452.6|88427.6|88452.9|88427.9|88443.9|88418.9|35
1650366780000|2022-04-19 11:13:00|88452.1|88427.1|88457.5|88432.5|88458|88433|88451.3|88426.3|33
1650366790000|2022-04-19 11:13:10|88457.7|88432.7|88455.8|88430.8|88460.2|88435.2|88454.7|88429.7|50
1650366800000|2022-04-19 11:13:20|88455.7|88430.7|88460.2|88435.2|88461.2|88436.2|88455.7|88430.7|35
1650366810000|2022-04-19 11:13:30|88460.6|88435.6|88457.9|88432.9|88462.5|88437.5|88457.9|88432.9|28
1650366820000|2022-04-19 11:13:40|88457.2|88432.2|88460|88435|88460.3|88435.3|88456|88431|42
1650366830000|2022-04-19 11:13:50|88459.4|88434.4|88461.8|88436.8|88463.4|88438.4|88458.4|88433.4|34
1650366840000|2022-04-19 11:14:00|88462.7|88437.7|88475.3|88450.3|88476.7|88451.7|88461.8|88436.8|53
1650366850000|2022-04-19 11:14:10|88475.4|88450.4|88501.3|88476.3|88518.9|88480.7|88475.3|88450.3|48
1650366860000|2022-04-19 11:14:20|88502.5|88477.5|88500|88475|88507.9|88482.9|88497.8|88472.8|56
1650366870000|2022-04-19 11:14:30|88498.4|88473.4|88511.2|88486.2|88514.5|88489.5|88497.6|88472.6|68
1650366880000|2022-04-19 11:14:40|88510.6|88485.6|88490.7|88465.7|88511.5|88486.5|88484.2|88449.7|68
1650366890000|2022-04-19 11:14:50|88490.8|88465.8|88490.5|88465.5|88492.2|88467.2|88489.1|88464.1|44
1650366900000|2022-04-19 11:15:00|88490.4|88465.4|88486.4|88461.4|88491.2|88466.2|88485.8|88460.8|55
1650366910000|2022-04-19 11:15:10|88486.5|88461.5|88486.3|88461.3|88487.9|88462.9|88485.5|88460.5|39
1650366920000|2022-04-19 11:15:20|88486.4|88461.4|88476.5|88451.5|88494.4|88461.7|88476.5|88444.4|44
1650366930000|2022-04-19 11:15:30|88476.6|88451.6|88461.6|88436.6|88478.3|88453.3|88460.9|88435.9|36
1650366940000|2022-04-19 11:15:40|88461.5|88436.5|88473|88448|88474|88449|88461.5|88436.5|54
1650366950000|2022-04-19 11:15:50|88472.1|88447.1|88475|88450|88475|88450|88471.3|88446.3|44
1650366960000|2022-04-19 11:16:00|88475.8|88450.8|88484.4|88459.4|88489.4|88464.4|88475.8|88450.8|57
1650366970000|2022-04-19 11:16:10|88484.5|88459.5|88483.9|88458.9|88497.1|88459.5|88483|88447|31
1650366980000|2022-04-19 11:16:20|88484|88459|88475.3|88450.3|88484.3|88459.3|88468.9|88443.9|51
1650366990000|2022-04-19 11:16:30|88475.4|88450.4|88481.4|88456.4|88481.7|88456.7|88473.4|88448.4|64
1650367000000|2022-04-19 11:16:40|88480.7|88455.7|88478.8|88453.8|88482.2|88457.2|88477.5|88452.5|56
1650367010000|2022-04-19 11:16:50|88479|88454|88482.5|88457.5|88495.4|88457.9|88479|88445.3|45
1650367020000|2022-04-19 11:17:00|88482.4|88457.4|88474.5|88449.5|88482.4|88457.4|88473.5|88448.5|48
1650367030000|2022-04-19 11:17:10|88474.3|88449.3|88480|88455|88481.1|88456.1|88473.8|88448.8|48
1650367040000|2022-04-19 11:17:20|88480.4|88455.4|88474.8|88449.8|88480.7|88455.7|88474.6|88449.6|47
1650367050000|2022-04-19 11:17:30|88475|88450|88496.2|88471.2|88507.9|88482.9|88474.9|88449.9|68
1650367060000|2022-04-19 11:17:40|88491.9|88466.9|88488.9|88463.9|88494.2|88469.2|88482.3|88457.3|61
1650367070000|2022-04-19 11:17:50|88489.7|88464.7|88488.6|88463.6|88490.3|88465.3|88487.7|88462.7|49
1650367080000|2022-04-19 11:18:00|88489.1|88464.1|88491.6|88466.6|88498.1|88466.6|88478.5|88441.9|56
1650367090000|2022-04-19 11:18:10|88492.3|88467.3|88483.1|88458.1|88493.2|88468.2|88482.2|88457.2|52
1650367100000|2022-04-19 11:18:20|88483.6|88458.6|88474.1|88449.1|88487.1|88459.5|88472.4|88436.5|46
1650367110000|2022-04-19 11:18:30|88473.5|88448.5|88483.5|88458.5|88483.7|88458.7|88473.5|88448.5|57
1650367120000|2022-04-19 11:18:40|88483.3|88458.3|88487.5|88437.5|88487.5|88458.3|88476.4|88437.4|57
1650367130000|2022-04-19 11:18:50|88487.2|88437.2|88471.1|88446.1|88489.2|88453|88469.1|88436.4|58
1650367140000|2022-04-19 11:19:00|88470.7|88445.7|88468.1|88443.1|88472.1|88447.1|88467.2|88442.2|41
1650367150000|2022-04-19 11:19:10|88467.2|88442.2|88468.2|88443.2|88469.2|88444.2|88467.2|88442.2|37
1650367160000|2022-04-19 11:19:20|88468.7|88443.7|88462.7|88437.7|88474.4|88443.7|88460.4|88423.1|39
1650367170000|2022-04-19 11:19:30|88462.6|88437.6|88469|88444|88469|88444|88461.1|88436.1|52
1650367180000|2022-04-19 11:19:40|88468.5|88443.5|88463.2|88438.2|88472.5|88443.5|88458.9|88422|48
1650367190000|2022-04-19 11:19:50|88462.7|88437.7|88464.2|88439.2|88465.5|88440.5|88462.7|88437.7|40
1650367200000|2022-04-19 11:20:00|88464.3|88439.3|88468.3|88443.3|88469.1|88444.1|88464.2|88439.2|49
1650367210000|2022-04-19 11:20:10|88468.2|88443.2|88463.6|88438.6|88469.5|88444.5|88461.9|88436.9|48
1650367220000|2022-04-19 11:20:20|88463.4|88438.4|88469.8|88419.8|88469.8|88439.2|88456.1|88418.7|44
1650367230000|2022-04-19 11:20:30|88469.3|88419.3|88474.6|88424.6|88475.5|88438.1|88457.9|88419.3|31
1650367240000|2022-04-19 11:20:40|88474.9|88424.9|88457.6|88432.6|88474.9|88436.2|88457.6|88423.7|40
1650367250000|2022-04-19 11:20:50|88457.8|88432.8|88460.1|88435.1|88460.6|88435.6|88457|88432|36
1650367260000|2022-04-19 11:21:00|88459.8|88434.8|88459.6|88434.6|88460.5|88435.5|88458.6|88433.6|36
1650367270000|2022-04-19 11:21:10|88459.5|88434.5|88465.2|88440.2|88465.3|88440.3|88459.3|88434.3|36
1650367280000|2022-04-19 11:21:20|88464.9|88439.9|88463.5|88438.5|88471.8|88446.8|88463.5|88438.5|60
1650367290000|2022-04-19 11:21:30|88464.1|88439.1|88458.6|88433.6|88464.1|88439.1|88458.5|88433.5|45
1650367300000|2022-04-19 11:21:40|88457.5|88432.5|88453.3|88428.3|88458.3|88433.3|88452.6|88427.6|37
1650367310000|2022-04-19 11:21:50|88453.2|88428.2|88459.9|88434.9|88459.9|88434.9|88453.2|88428.2|38
1650367320000|2022-04-19 11:22:00|88459.6|88434.6|88441.1|88416.1|88460.8|88435.8|88440|88407.9|68
1650367330000|2022-04-19 11:22:10|88442.4|88417.4|88444.8|88419.8|88446.1|88421.1|88439.5|88414.5|59
1650367340000|2022-04-19 11:22:20|88445.9|88420.9|88443.9|88418.9|88447|88422|88443.9|88418.9|56
1650367350000|2022-04-19 11:22:30|88444.1|88419.1|88448.8|88423.8|88449.8|88424.8|88443.4|88418.4|38
1650367360000|2022-04-19 11:22:40|88449.2|88424.2|88448.9|88423.9|88449.4|88424.4|88448.3|88423.3|19
1650367370000|2022-04-19 11:22:50|88448.7|88423.7|88447.8|88422.8|88448.8|88423.8|88447.8|88422.8|11
1650367380000|2022-04-19 11:23:00|88447.9|88422.9|88444.8|88419.8|88447.9|88422.9|88444.5|88419.5|32
1650367390000|2022-04-19 11:23:10|88445|88420|88434.5|88409.5|88445.6|88420.6|88434.5|88409.5|32
1650367400000|2022-04-19 11:23:20|88434.6|88409.6|88441.7|88416.7|88442.1|88417.1|88434.6|88409.6|36
1650367410000|2022-04-19 11:23:30|88440.8|88415.8|88443.8|88418.8|88444.4|88419.4|88439.8|88414.8|42
1650367420000|2022-04-19 11:23:40|88444.2|88419.2|88444.3|88419.3|88446.1|88421.1|88443.9|88418.9|36
1650367430000|2022-04-19 11:23:50|88444.4|88419.4|88440.2|88415.2|88444.4|88419.4|88439.1|88414.1|29
1650367440000|2022-04-19 11:24:00|88440.4|88415.4|88441.4|88416.4|88441.4|88416.4|88439.3|88414.3|27
1650367450000|2022-04-19 11:24:10|88441|88416|88440.1|88415.1|88441.7|88416.7|88440.1|88415.1|9
1650367460000|2022-04-19 11:24:20|88440|88415|88436.2|88411.2|88449.6|88416.7|88434.8|88399.4|34
1650367470000|2022-04-19 11:24:30|88435.3|88410.3|88438.6|88413.6|88439.3|88414.3|88434.5|88409.5|25
1650367480000|2022-04-19 11:24:40|88438.4|88413.4|88437.7|88412.7|88438.7|88413.7|88437.5|88412.5|24
1650367490000|2022-04-19 11:24:50|88437.5|88412.5|88437.8|88412.8|88437.8|88412.8|88436.6|88411.6|14
1650367500000|2022-04-19 11:25:00|88437.4|88412.4|88436.6|88411.6|88437.4|88412.4|88436.4|88411.4|13
1650367510000|2022-04-19 11:25:10|88436.2|88411.2|88432|88407|88436.2|88411.2|88426.4|88401.4|37
1650367520000|2022-04-19 11:25:20|88433.1|88408.1|88434|88409|88436|88411|88432.3|88407.3|30
1650367530000|2022-04-19 11:25:30|88433.7|88408.7|88436.1|88411.1|88436.8|88411.8|88429.4|88404.4|47
1650367540000|2022-04-19 11:25:40|88435.9|88410.9|88432.9|88407.9|88437.9|88412.9|88427.4|88402.4|51
1650367550000|2022-04-19 11:25:50|88433.2|88408.2|88427.7|88402.7|88433.8|88408.8|88425.8|88400.8|54
1650367560000|2022-04-19 11:26:00|88427.6|88402.6|88430.1|88405.1|88435.4|88410.4|88425.5|88400.5|56
1650367570000|2022-04-19 11:26:10|88430|88405|88425.2|88400.2|88430|88405|88421.5|88396.5|55
1650367580000|2022-04-19 11:26:20|88425.6|88400.6|88431.5|88406.5|88431.5|88406.5|88422.9|88397.9|50
1650367590000|2022-04-19 11:26:30|88431.2|88406.2|88428.8|88403.8|88432.7|88407.7|88427.2|88402.2|43
1650367600000|2022-04-19 11:26:40|88428.6|88403.6|88428.2|88403.2|88429.1|88404.1|88428|88403|20
1650367610000|2022-04-19 11:26:50|88427.8|88402.8|88423|88398|88428.6|88403.6|88412.4|88387.4|42
1650367620000|2022-04-19 11:27:00|88422.5|88397.5|88423.5|88398.5|88426.8|88401.8|88422|88397|55
1650367630000|2022-04-19 11:27:10|88423.3|88398.3|88425.3|88400.3|88426.5|88401.5|88422.9|88397.9|34
1650367640000|2022-04-19 11:27:20|88425.1|88400.1|88423.7|88398.7|88426|88401|88423.7|88398.7|21
1650367650000|2022-04-19 11:27:30|88422.8|88397.8|88426.6|88401.6|88428.4|88403.4|88422.2|88397.2|41
1650367660000|2022-04-19 11:27:40|88426.5|88401.5|88422.8|88397.8|88428.1|88403.1|88420.7|88395.7|48
1650367670000|2022-04-19 11:27:50|88423.1|88398.1|88426.9|88401.9|88428|88403|88421.9|88396.9|43
1650367680000|2022-04-19 11:28:00|88426.5|88401.5|88431.9|88406.9|88433.7|88408.7|88426.5|88401.5|53
1650367690000|2022-04-19 11:28:10|88432.1|88407.1|88427.3|88402.3|88432.1|88407.1|88425.7|88400.7|53
1650367700000|2022-04-19 11:28:20|88427.8|88402.8|88430.2|88405.2|88431.5|88406.5|88427.8|88402.8|51
1650367710000|2022-04-19 11:28:30|88429.7|88404.7|88428.5|88403.5|88430.2|88405.2|88427.8|88402.8|38
1650367720000|2022-04-19 11:28:40|88428.4|88403.4|88425|88400|88429.4|88404.4|88423.8|88398.8|46
1650367730000|2022-04-19 11:28:50|88424.7|88399.7|88423.8|88398.8|88425.1|88400.1|88423.5|88398.5|20
1650367740000|2022-04-19 11:29:00|88424|88399|88414.7|88389.7|88431.1|88399|88414.7|88380.7|58
1650367750000|2022-04-19 11:29:10|88415|88390|88409.3|88384.3|88416.1|88391.1|88407.1|88382.1|38
1650367760000|2022-04-19 11:29:20|88409.1|88384.1|88403|88378|88409.1|88384.1|88400.6|88375.6|35
1650367770000|2022-04-19 11:29:30|88403.5|88378.5|88400.2|88375.2|88403.5|88378.5|88398.8|88373.8|37
1650367780000|2022-04-19 11:29:40|88400.1|88375.1|88402.8|88377.8|88405.5|88380.5|88399.5|88374.5|39
1650367790000|2022-04-19 11:29:50|88403.3|88378.3|88403.8|88378.8|88404.6|88379.6|88400.6|88375.6|34
1650367800000|2022-04-19 11:30:00|88404.4|88379.4|88403.6|88378.6|88404.4|88379.4|88401.1|88376.1|43
1650367810000|2022-04-19 11:30:10|88403.5|88378.5|88402.4|88377.4|88403.7|88378.7|88401.5|88376.5|23
1650367820000|2022-04-19 11:30:20|88402.6|88377.6|88403|88378|88403.6|88378.6|88402|88377|26
1650367830000|2022-04-19 11:30:30|88402.9|88377.9|88398.9|88373.9|88404.4|88379.4|88396.3|88371.3|43
1650367840000|2022-04-19 11:30:40|88400|88375|88398.5|88373.5|88400.4|88375.4|88397.4|88372.4|32
1650367850000|2022-04-19 11:30:50|88398.4|88373.4|88408.2|88383.2|88408.3|88383.3|88398.4|88373.4|35
1650367860000|2022-04-19 11:31:00|88409.9|88384.9|88410.8|88385.8|88410.8|88385.8|88405.2|88380.2|48
1650367870000|2022-04-19 11:31:10|88410.7|88385.7|88409.9|88384.9|88410.9|88385.9|88408.8|88383.8|36
1650367880000|2022-04-19 11:31:20|88410.1|88385.1|88409.5|88384.5|88410.2|88385.2|88406.4|88381.4|44
1650367890000|2022-04-19 11:31:30|88409.1|88384.1|88409.2|88384.2|88410.4|88385.4|88406.5|88381.5|48
1650367900000|2022-04-19 11:31:40|88409.3|88384.3|88412.2|88387.2|88416.7|88391.7|88409.3|88384.3|52
1650367910000|2022-04-19 11:31:50|88411.9|88386.9|88415.3|88390.3|88416.8|88391.8|88411.6|88386.6|42
1650367920000|2022-04-19 11:32:00|88415.6|88390.6|88414.4|88389.4|88416.1|88391.1|88413.3|88388.3|45
1650367930000|2022-04-19 11:32:10|88414.5|88389.5|88416.1|88391.1|88417.7|88392.7|88414.5|88389.5|47
1650367940000|2022-04-19 11:32:20|88417.4|88392.4|88413.9|88388.9|88417.6|88392.6|88413.9|88388.9|63
1650367950000|2022-04-19 11:32:30|88413.6|88388.6|88412.3|88387.3|88414.4|88389.4|88410.6|88385.6|43
1650367960000|2022-04-19 11:32:40|88413.3|88388.3|88414.6|88389.6|88414.8|88389.8|88411.9|88386.9|39
1650367970000|2022-04-19 11:32:50|88414.5|88389.5|88416.5|88391.5|88416.9|88391.9|88413|88388|46
1650367980000|2022-04-19 11:33:00|88416.4|88391.4|88413.5|88388.5|88416.4|88391.4|88413.1|88388.1|43
1650367990000|2022-04-19 11:33:10|88413.6|88388.6|88411.5|88386.5|88413.9|88388.9|88410.9|88385.9|45
1650368000000|2022-04-19 11:33:20|88412|88387|88412.5|88387.5|88415|88390|88411.8|88386.8|32
1650368010000|2022-04-19 11:33:30|88412.6|88387.6|88413.8|88388.8|88414.4|88389.4|88412.6|88387.6|36
1650368020000|2022-04-19 11:33:40|88413.5|88388.5|88414.5|88389.5|88415.1|88390.1|88412.8|88387.8|29
1650368030000|2022-04-19 11:33:50|88414.4|88389.4|88441.8|88416.8|88441.8|88416.8|88413.8|88388.8|30
1650368040000|2022-04-19 11:34:00|88441.2|88416.2|88449.6|88424.6|88459|88427.1|88441.2|88409|62
1650368050000|2022-04-19 11:34:10|88449.7|88424.7|88449.3|88424.3|88453.7|88428.7|88447.9|88422.9|57
1650368060000|2022-04-19 11:34:20|88449.2|88424.2|88456|88431|88456|88431|88446.9|88421.9|67
1650368070000|2022-04-19 11:34:30|88455.6|88430.6|88458|88433|88458|88433|88454.7|88429.7|57
1650368080000|2022-04-19 11:34:40|88457.5|88432.5|88457|88432|88458.4|88433.4|88455.2|88430.2|42
1650368090000|2022-04-19 11:34:50|88457.8|88432.8|88458.2|88433.2|88459.1|88434.1|88456.3|88431.3|44
1650368100000|2022-04-19 11:35:00|88458|88433|88457.9|88432.9|88459.1|88434.1|88456.3|88431.3|45
1650368110000|2022-04-19 11:35:10|88457.7|88432.7|88454|88429|88458.4|88433.4|88452.8|88427.8|59
1650368120000|2022-04-19 11:35:20|88454.2|88429.2|88456|88431|88457.4|88432.4|88453.3|88428.3|52
1650368130000|2022-04-19 11:35:30|88455.9|88430.9|88459.3|88434.3|88461|88436|88454.3|88429.3|58
1650368140000|2022-04-19 11:35:40|88460|88435|88456.4|88431.4|88460.4|88435.4|88453.9|88428.9|50
1650368150000|2022-04-19 11:35:50|88456.5|88431.5|88454.5|88429.5|88457.5|88432.5|88454.2|88429.2|45
1650368160000|2022-04-19 11:36:00|88454.8|88429.8|88450.2|88425.2|88454.8|88429.8|88447.9|88422.9|55
1650368170000|2022-04-19 11:36:10|88450.3|88425.3|88451|88426|88451|88426|88447.3|88422.3|50
1650368180000|2022-04-19 11:36:20|88450.4|88425.4|88454.8|88429.8|88455.5|88430.5|88449.5|88424.5|53
1650368190000|2022-04-19 11:36:30|88454.9|88429.9|88454.2|88429.2|88455.1|88430.1|88452.3|88427.3|37
1650368200000|2022-04-19 11:36:40|88452.9|88427.9|88448.7|88423.7|88454.2|88429.2|88448.5|88423.5|51
1650368210000|2022-04-19 11:36:50|88449|88424|88441.4|88416.4|88449.5|88424.5|88436.5|88411.5|56
1650368220000|2022-04-19 11:37:00|88442.2|88417.2|88446.9|88421.9|88450.1|88425.1|88441.7|88416.7|43
1650368230000|2022-04-19 11:37:10|88449.1|88424.1|88447.6|88422.6|88454|88429|88447.3|88422.3|57
1650368240000|2022-04-19 11:37:20|88448.1|88423.1|88445.7|88420.7|88450.3|88425.3|88443.7|88418.7|60
1650368250000|2022-04-19 11:37:30|88445.9|88420.9|88449.5|88424.5|88449.5|88424.5|88443.9|88418.9|56
1650368260000|2022-04-19 11:37:40|88449.6|88424.6|88448.5|88423.5|88450|88425|88444.3|88419.3|50
1650368270000|2022-04-19 11:37:50|88448.3|88423.3|88448.1|88423.1|88449.5|88424.5|88447.2|88422.2|27
1650368280000|2022-04-19 11:38:00|88449.9|88424.9|88449.7|88424.7|88450.3|88425.3|88447.6|88422.6|26
1650368290000|2022-04-19 11:38:10|88447.8|88422.8|88468|88443|88469.1|88444.1|88447.6|88422.6|54
1650368300000|2022-04-19 11:38:20|88468.5|88443.5|88473.2|88448.2|88473.2|88448.2|88468.4|88443.4|42
1650368310000|2022-04-19 11:38:30|88473.6|88448.6|88477.9|88452.9|88479.2|88454.2|88473.6|88448.6|49
1650368320000|2022-04-19 11:38:40|88478.1|88453.1|88482.4|88457.4|88485.7|88460.7|88478.1|88453.1|45
1650368330000|2022-04-19 11:38:50|88483|88458|88474|88449|88483|88458|88471.5|88446.5|47
1650368340000|2022-04-19 11:39:00|88474.1|88449.1|88470.8|88445.8|88474.5|88449.5|88470|88445|45
1650368350000|2022-04-19 11:39:10|88471.8|88446.8|88473.2|88448.2|88474.1|88449.1|88469.8|88444.8|41
1650368360000|2022-04-19 11:39:20|88471.9|88446.9|88457.4|88432.4|88472.1|88447.1|88457.4|88432.4|53
1650368370000|2022-04-19 11:39:30|88457.2|88432.2|88455|88430|88457.3|88432.3|88453|88428|39
1650368380000|2022-04-19 11:39:40|88454.8|88429.8|88452.6|88427.6|88455.2|88430.2|88452.5|88427.5|43
1650368390000|2022-04-19 11:39:50|88452.7|88427.7|88447.3|88422.3|88452.7|88427.7|88447|88422|54
1650368400000|2022-04-19 11:40:00|88447.5|88422.5|88449.7|88424.7|88450.1|88425.1|88447.5|88422.5|44
1650368410000|2022-04-19 11:40:10|88449.4|88424.4|88446.1|88421.1|88449.4|88424.4|88445.1|88420.1|48
1650368420000|2022-04-19 11:40:20|88446.4|88421.4|88430.2|88405.2|88446.5|88421.5|88429.4|88404.4|56
1650368430000|2022-04-19 11:40:30|88429.5|88404.5|88430.5|88405.5|88432|88407|88429.2|88404.2|37
1650368440000|2022-04-19 11:40:40|88430.4|88405.4|88429.5|88404.5|88430.6|88405.6|88428|88403|41
1650368450000|2022-04-19 11:40:50|88429.4|88404.4|88431.5|88406.5|88432.4|88407.4|88426.3|88401.3|42
1650368460000|2022-04-19 11:41:00|88431.6|88406.6|88434.2|88409.2|88434.2|88409.2|88431.6|88406.6|32
1650368470000|2022-04-19 11:41:10|88434.4|88409.4|88418.4|88393.4|88445.9|88409.4|88418.4|88393.4|48
1650368480000|2022-04-19 11:41:20|88418.1|88393.1|88416.3|88391.3|88420.5|88395.5|88412.7|88387.7|56
1650368490000|2022-04-19 11:41:30|88415.7|88390.7|88425.7|88400.7|88425.7|88400.7|88414.3|88389.3|58
1650368500000|2022-04-19 11:41:40|88424.5|88399.5|88427|88402|88430.7|88405.7|88422.6|88397.6|41
1650368510000|2022-04-19 11:41:50|88425.1|88400.1|88428.9|88403.9|88428.9|88403.9|88425.1|88400.1|43
1650368520000|2022-04-19 11:42:00|88424.9|88399.9|88428.7|88403.7|88429.5|88404.5|88421.8|88396.8|48
1650368530000|2022-04-19 11:42:10|88429.1|88404.1|88426.7|88401.7|88429.5|88404.5|88426.6|88401.6|45
1650368540000|2022-04-19 11:42:20|88427.1|88402.1|88428|88403|88429.6|88404.6|88427.1|88402.1|47
1650368550000|2022-04-19 11:42:30|88428.8|88403.8|88423.6|88398.6|88428.8|88403.8|88418.4|88393.4|43
1650368560000|2022-04-19 11:42:40|88422.6|88397.6|88424.3|88399.3|88430.3|88405.3|88420|88395|62
1650368570000|2022-04-19 11:42:50|88424.5|88399.5|88419.2|88394.2|88426.8|88401.8|88419.2|88394.2|44
1650368580000|2022-04-19 11:43:00|88418.9|88393.9|88422.1|88397.1|88423.2|88398.2|88418.4|88393.4|50
1650368590000|2022-04-19 11:43:10|88421.4|88396.4|88424.8|88399.8|88427.7|88402.7|88421.4|88396.4|43
1650368600000|2022-04-19 11:43:20|88424.6|88399.6|88425.1|88400.1|88428|88403|88423.6|88398.6|42
1650368610000|2022-04-19 11:43:30|88425.7|88400.7|88427.9|88402.9|88429.2|88404.2|88425.7|88400.7|35
1650368620000|2022-04-19 11:43:40|88428|88403|88414.9|88389.9|88428.8|88403.8|88410.8|88385.8|53
1650368630000|2022-04-19 11:43:50|88415.3|88390.3|88417.6|88392.6|88417.9|88392.9|88414.9|88389.9|33
1650368640000|2022-04-19 11:44:00|88417.7|88392.7|88414.4|88389.4|88417.7|88392.7|88412.2|88387.2|43
1650368650000|2022-04-19 11:44:10|88414.2|88389.2|88415.6|88390.6|88416.9|88391.9|88413.5|88388.5|46
1650368660000|2022-04-19 11:44:20|88415.9|88390.9|88415|88390|88420.2|88395.2|88413.2|88388.2|40
1650368670000|2022-04-19 11:44:30|88417.6|88392.6|88418.5|88393.5|88420.2|88395.2|88416.4|88391.4|45
1650368680000|2022-04-19 11:44:40|88418.6|88393.6|88442|88392|88442|88404.8|88418.2|88392|41
1650368690000|2022-04-19 11:44:50|88428.3|88403.3|88423.9|88398.9|88428.8|88403.8|88423.2|88398.2|38
1650368700000|2022-04-19 11:45:00|88424.8|88399.8|88418.2|88393.2|88426.5|88401.5|88416.6|88391.6|53
1650368710000|2022-04-19 11:45:10|88417.9|88392.9|88400.5|88375.5|88417.9|88392.9|88398|88363.9|59
1650368720000|2022-04-19 11:45:20|88400.8|88375.8|88396.6|88371.6|88408.3|88376.5|88395.1|88357.9|52
1650368730000|2022-04-19 11:45:30|88396.9|88371.9|88397.2|88372.2|88398.6|88373.6|88394.8|88369.8|46
1650368740000|2022-04-19 11:45:40|88396.8|88371.8|88397.2|88372.2|88398.8|88373.8|88396.8|88371.8|32
1650368750000|2022-04-19 11:45:50|88397.4|88372.4|88397|88372|88398.7|88373.7|88395|88370|42
1650368760000|2022-04-19 11:46:00|88396.8|88371.8|88384.4|88359.4|88397.4|88372.4|88383.3|88358.3|38
1650368770000|2022-04-19 11:46:10|88385|88360|88382.4|88357.4|88385|88360|88381.8|88356.8|28
1650368780000|2022-04-19 11:46:20|88383|88358|88386.3|88361.3|88386.5|88361.5|88381.9|88356.9|47
1650368790000|2022-04-19 11:46:30|88386.4|88361.4|88388.8|88363.8|88398.1|88373.1|88385.7|88360.7|59
1650368800000|2022-04-19 11:46:40|88390.1|88365.1|88391.9|88366.9|88394.3|88369.3|88389.3|88364.3|49
1650368810000|2022-04-19 11:46:50|88392.7|88367.7|88389.8|88364.8|88393.6|88368.6|88389.5|88364.5|43
1650368820000|2022-04-19 11:47:00|88389.4|88364.4|88381.2|88356.2|88390.2|88365.2|88379.1|88354.1|52
1650368830000|2022-04-19 11:47:10|88380.8|88355.8|88377.1|88352.1|88381.6|88356.6|88373.2|88348.2|49
1650368840000|2022-04-19 11:47:20|88377.2|88352.2|88372.5|88347.5|88379.7|88354.7|88371.3|88346.3|38
1650368850000|2022-04-19 11:47:30|88372.3|88347.3|88368.7|88343.7|88374.1|88349.1|88367.9|88342.9|35
1650368860000|2022-04-19 11:47:40|88369|88344|88373.1|88348.1|88374.5|88349.5|88368.2|88343.2|35
1650368870000|2022-04-19 11:47:50|88373.2|88348.2|88372.1|88347.1|88373.2|88348.2|88371.8|88346.8|26
1650368880000|2022-04-19 11:48:00|88372.2|88347.2|88376.3|88351.3|88376.7|88351.7|88372|88347|35
1650368890000|2022-04-19 11:48:10|88376.2|88351.2|88375.8|88350.8|88376.7|88351.7|88375.5|88350.5|27
1650368900000|2022-04-19 11:48:20|88375.6|88350.6|88374.6|88349.6|88375.7|88350.7|88374.1|88349.1|20
1650368910000|2022-04-19 11:48:30|88374.3|88349.3|88372.3|88347.3|88374.4|88349.4|88370.7|88345.7|32
1650368920000|2022-04-19 11:48:40|88372.5|88347.5|88372.1|88347.1|88373.2|88348.2|88370.9|88345.9|27
1650368930000|2022-04-19 11:48:50|88372.2|88347.2|88372.5|88347.5|88373.7|88348.7|88371.5|88346.5|25
1650368940000|2022-04-19 11:49:00|88372.8|88347.8|88373.3|88348.3|88374.3|88349.3|88372.7|88347.7|27
1650368950000|2022-04-19 11:49:10|88373|88348|88360.2|88335.2|88373|88348|88359.2|88334.2|57
1650368960000|2022-04-19 11:49:20|88360.1|88335.1|88353.1|88328.1|88360.1|88335.1|88352.4|88327.4|58
1650368970000|2022-04-19 11:49:30|88352.8|88327.8|88353.8|88328.8|88353.9|88328.9|88351.6|88326.6|44
1650368980000|2022-04-19 11:49:40|88352.5|88327.5|88352.3|88327.3|88353.9|88328.9|88351.4|88326.4|49
1650368990000|2022-04-19 11:49:50|88349.6|88324.6|88346.1|88321.1|88349.6|88324.6|88343.8|88318.8|32
1650369000000|2022-04-19 11:50:00|88346.2|88321.2|88346.5|88321.5|88349.6|88324.6|88345.5|88320.5|42
1650369010000|2022-04-19 11:50:10|88346.6|88321.6|88341.8|88316.8|88347.3|88322.3|88341.1|88316.1|32
1650369020000|2022-04-19 11:50:20|88343.1|88318.1|88350.9|88325.9|88352.7|88327.7|88343.1|88318.1|42
1650369030000|2022-04-19 11:50:30|88350.6|88325.6|88352.2|88327.2|88354.3|88329.3|88349.4|88324.4|50
1650369040000|2022-04-19 11:50:40|88352.3|88327.3|88355.4|88330.4|88356.2|88331.2|88352.1|88327.1|43
1650369050000|2022-04-19 11:50:50|88355.3|88330.3|88358.1|88333.1|88367.5|88334.5|88352.6|88315.9|48
1650369060000|2022-04-19 11:51:00|88356.9|88331.9|88334.6|88309.6|88359.6|88334.6|88334.2|88309.2|57
1650369070000|2022-04-19 11:51:10|88334.5|88309.5|88326.4|88301.4|88334.5|88309.5|88325|88300|56
1650369080000|2022-04-19 11:51:20|88322.7|88297.7|88329.2|88304.2|88330.5|88305.5|88321|88296|46
1650369090000|2022-04-19 11:51:30|88329.1|88304.1|88326.1|88301.1|88331.8|88306.8|88325|88300|58
1650369100000|2022-04-19 11:51:40|88325.9|88300.9|88310.4|88285.4|88327.7|88302.7|88306.4|88281.4|58
1650369110000|2022-04-19 11:51:50|88311.2|88286.2|88321.8|88296.8|88322.7|88297.7|88308.5|88283.5|60
1650369120000|2022-04-19 11:52:00|88321.5|88296.5|88352.1|88302.1|88353.3|88315.7|88320.5|88295.5|54
1650369130000|2022-04-19 11:52:10|88351.6|88301.6|88350.6|88325.6|88359.6|88328.3|88344.5|88301.6|55
1650369140000|2022-04-19 11:52:20|88352.2|88327.2|88342.9|88317.9|88352.2|88327.2|88341.1|88316.1|65
1650369150000|2022-04-19 11:52:30|88342.6|88317.6|88327.9|88302.9|88344.3|88319.3|88327.9|88302.9|67
1650369160000|2022-04-19 11:52:40|88327.4|88302.4|88310.4|88285.4|88328.2|88303.2|88308.8|88283.8|52
1650369170000|2022-04-19 11:52:50|88310.1|88285.1|88311.4|88286.4|88314.1|88289.1|88308.2|88283.2|59
1650369180000|2022-04-19 11:53:00|88310.5|88285.5|88310.5|88285.5|88318.9|88293.9|88306.4|88281.4|67
1650369190000|2022-04-19 11:53:10|88309.6|88284.6|88306.9|88281.9|88310.8|88285.8|88302.1|88277.1|62
1650369200000|2022-04-19 11:53:20|88307.2|88282.2|88306.7|88281.7|88308.8|88283.8|88304.6|88279.6|46
1650369210000|2022-04-19 11:53:30|88307|88282|88313.2|88288.2|88314.2|88289.2|88304.7|88279.7|67
1650369220000|2022-04-19 11:53:40|88313|88288|88310.9|88285.9|88315.1|88290.1|88309.6|88284.6|41
1650369230000|2022-04-19 11:53:50|88311|88286|88293.4|88268.4|88311.4|88286.4|88281.2|88246|65
1650369240000|2022-04-19 11:54:00|88295|88270|88309.6|88284.6|88314.2|88289.2|88295|88270|65
1650369250000|2022-04-19 11:54:10|88309.8|88284.8|88305.2|88280.2|88312.8|88287.8|88304.5|88279.5|55
1650369260000|2022-04-19 11:54:20|88305|88280|88309.6|88284.6|88313.1|88288.1|88305|88280|47
1650369270000|2022-04-19 11:54:30|88309.7|88284.7|88308.9|88283.9|88311.4|88286.4|88307.1|88282.1|45
1650369280000|2022-04-19 11:54:40|88310|88285|88314.1|88289.1|88314.9|88289.9|88309.8|88284.8|58
1650369290000|2022-04-19 11:54:50|88313.6|88288.6|88304|88279|88313.6|88288.6|88293.6|88268.6|51
1650369300000|2022-04-19 11:55:00|88304.2|88279.2|88283|88258|88305.9|88280.9|88276.5|88251.5|62
1650369310000|2022-04-19 11:55:10|88284.2|88259.2|88292.2|88267.2|88303.7|88269.8|88282.9|88253.4|64
1650369320000|2022-04-19 11:55:20|88292.1|88267.1|88289.8|88264.8|88304.6|88279.6|88286.4|88261.4|51
1650369330000|2022-04-19 11:55:30|88290.6|88265.6|88295|88270|88299.4|88274.4|88289.1|88264.1|66
1650369340000|2022-04-19 11:55:40|88296.1|88271.1|88298.3|88273.3|88309.7|88284.7|88296.1|88271.1|68
1650369350000|2022-04-19 11:55:50|88298|88273|88282.2|88257.2|88301.5|88276.5|88282.2|88257.2|61
1650369360000|2022-04-19 11:56:00|88282.4|88257.4|88279.4|88254.4|88283.8|88258.8|88277.3|88252.3|57
1650369370000|2022-04-19 11:56:10|88279.2|88254.2|88285.3|88260.3|88288.3|88263.3|88278|88253|51
1650369380000|2022-04-19 11:56:20|88284.6|88259.6|88287.4|88262.4|88290.1|88265.1|88282.2|88257.2|60
1650369390000|2022-04-19 11:56:30|88287.5|88262.5|88278.3|88253.3|88290.3|88265.3|88276.1|88251.1|61
1650369400000|2022-04-19 11:56:40|88278.2|88253.2|88289.2|88264.2|88290.2|88265.2|88277.5|88252.5|56
1650369410000|2022-04-19 11:56:50|88289.7|88264.7|88282.1|88257.1|88290.4|88265.4|88277.7|88252.7|59
1650369420000|2022-04-19 11:57:00|88282.7|88257.7|88269.5|88244.5|88282.7|88257.7|88268.1|88231.5|50
1650369430000|2022-04-19 11:57:10|88269.2|88244.2|88259.4|88234.4|88269.9|88244.9|88257.6|88232.6|51
1650369440000|2022-04-19 11:57:20|88260.3|88235.3|88259.7|88234.7|88265|88240|88248.7|88223.7|63
1650369450000|2022-04-19 11:57:30|88257.7|88232.7|88254.9|88229.9|88264.2|88239.2|88252.2|88227.2|61
1650369460000|2022-04-19 11:57:40|88254.8|88229.8|88242.7|88217.7|88257.2|88232.2|88241.4|88216.4|58
1650369470000|2022-04-19 11:57:50|88243.3|88218.3|88233.2|88208.2|88243.3|88218.3|88229.1|88204.1|56
1650369480000|2022-04-19 11:58:00|88233.6|88208.6|88225.6|88200.6|88234.9|88209.9|88222.9|88197.9|59
1650369490000|2022-04-19 11:58:10|88224.4|88199.4|88195.2|88170.2|88224.5|88199.5|88192.5|88167.5|69
1650369500000|2022-04-19 11:58:20|88194.2|88169.2|88193.5|88168.5|88194.3|88169.3|88182.9|88157.9|62
1650369510000|2022-04-19 11:58:30|88191.8|88166.8|88204.1|88179.1|88205.2|88180.2|88191.8|88166.8|64
1650369520000|2022-04-19 11:58:40|88202.9|88177.9|88199.2|88174.2|88208.6|88183.6|88197.2|88172.2|61
1650369530000|2022-04-19 11:58:50|88201.7|88176.7|88189.8|88164.8|88203.2|88178.2|88188|88163|68
1650369540000|2022-04-19 11:59:00|88187.5|88162.5|88175|88150|88188.4|88163.4|88169.8|88144.8|57
1650369550000|2022-04-19 11:59:10|88174.3|88149.3|88157.6|88132.6|88174.4|88149.4|88156.2|88131.2|63
1650369560000|2022-04-19 11:59:20|88157.1|88132.1|88164.6|88139.6|88167.5|88142.5|88157.1|88132.1|67
1650369570000|2022-04-19 11:59:30|88164.1|88139.1|88147.8|88122.8|88171.2|88146.2|88140.4|88115.4|73
1650369580000|2022-04-19 11:59:40|88147.1|88122.1|88164.4|88139.4|88164.4|88139.4|88144|88119|60
1650369590000|2022-04-19 11:59:50|88162.6|88137.6|88170|88145|88185.1|88160.1|88150.9|88125.9|56
1650369600000|2022-04-19 12:00:00|88172.2|88147.2|88202.4|88152.4|88202.4|88159.5|88163|88135.6|71
1650369610000|2022-04-19 12:00:10|88202.5|88152.5|88203.2|88153.2|88210.2|88170|88186.6|88149|74
1650369620000|2022-04-19 12:00:20|88188.7|88163.7|88191.7|88166.7|88216.5|88177|88186.7|88154.8|61
1650369630000|2022-04-19 12:00:30|88192|88167|88209.8|88184.8|88225.1|88188.6|88191.9|88160.7|61
1650369640000|2022-04-19 12:00:40|88210.9|88185.9|88215.7|88165.7|88229.4|88190.8|88206|88165.7|65
1650369650000|2022-04-19 12:00:50|88203.6|88178.6|88205.6|88180.6|88206.3|88181.3|88201.6|88176.6|63
1650369660000|2022-04-19 12:01:00|88201|88176|88211.7|88186.7|88218|88186.7|88195|88158.7|58
1650369670000|2022-04-19 12:01:10|88212.5|88187.5|88237.2|88187.2|88237.8|88190.1|88209.7|88184.7|52
1650369680000|2022-04-19 12:01:20|88237.8|88187.8|88196.9|88171.9|88237.8|88202.8|88196.9|88167.3|72
1650369690000|2022-04-19 12:01:30|88197.4|88172.4|88181.5|88156.5|88203.6|88173.1|88174|88140.6|69
1650369700000|2022-04-19 12:01:40|88181.1|88156.1|88176.4|88151.4|88193.6|88158|88175.8|88143.6|60
1650369710000|2022-04-19 12:01:50|88176.6|88151.6|88168.7|88143.7|88195.9|88158.7|88167|88132.2|60
1650369720000|2022-04-19 12:02:00|88169.6|88144.6|88172.1|88147.1|88195.6|88159.5|88167.3|88142.3|66
1650369730000|2022-04-19 12:02:10|88171.8|88146.8|88180.8|88155.8|88200.8|88163|88170.3|88145.3|67
1650369740000|2022-04-19 12:02:20|88179.9|88154.9|88181.6|88156.6|88183.9|88158.9|88176.9|88151.9|66
1650369750000|2022-04-19 12:02:30|88181.4|88156.4|88180.7|88155.7|88183.6|88158.6|88179.7|88154.7|46
1650369760000|2022-04-19 12:02:40|88180|88155|88186.1|88161.1|88186.6|88161.6|88174.4|88149.4|53
1650369770000|2022-04-19 12:02:50|88186.6|88161.6|88209.6|88159.6|88210.2|88172.6|88185.5|88159.6|54
1650369780000|2022-04-19 12:03:00|88210|88160|88200.3|88175.3|88210|88176.7|88197.3|88160|60
1650369790000|2022-04-19 12:03:10|88200.5|88175.5|88185.4|88160.4|88204.3|88176.7|88185.4|88152.6|42
1650369800000|2022-04-19 12:03:20|88186|88161|88191.9|88166.9|88198.2|88172.2|88185.1|88147.7|60
1650369810000|2022-04-19 12:03:30|88191.5|88166.5|88194.4|88169.4|88197.1|88172.1|88191.5|88166.5|62
1650369820000|2022-04-19 12:03:40|88194.7|88169.7|88194.1|88169.1|88196.3|88171.3|88192.8|88167.8|47
1650369830000|2022-04-19 12:03:50|88194.6|88169.6|88195.9|88170.9|88197.9|88172.9|88193.8|88168.8|39
1650369840000|2022-04-19 12:04:00|88196|88171|88181.7|88156.7|88198.3|88172.3|88179.3|88147.5|52
1650369850000|2022-04-19 12:04:10|88180.5|88155.5|88184.7|88159.7|88198.4|88163.2|88176.9|88140.1|55
1650369860000|2022-04-19 12:04:20|88184.2|88159.2|88190.7|88165.7|88190.7|88165.7|88183.9|88158.9|43
1650369870000|2022-04-19 12:04:30|88191.7|88166.7|88205|88155|88205|88175.8|88190|88155|65
1650369880000|2022-04-19 12:04:40|88203.6|88153.6|88194.3|88169.3|88205.7|88170.5|88191.2|88153.6|42
1650369890000|2022-04-19 12:04:50|88194.5|88169.5|88208|88183|88219.7|88183.1|88189|88164|50
1650369900000|2022-04-19 12:05:00|88207.2|88182.2|88195.7|88170.7|88214.6|88189.6|88193.9|88168.9|63
1650369910000|2022-04-19 12:05:10|88196.7|88171.7|88198.8|88173.8|88204.1|88179.1|88191.9|88166.9|59
1650369920000|2022-04-19 12:05:20|88199.4|88174.4|88207.7|88182.7|88207.8|88182.8|88198.8|88173.8|50
1650369930000|2022-04-19 12:05:30|88207.9|88182.9|88202|88177|88207.9|88182.9|88197.1|88172.1|63
1650369940000|2022-04-19 12:05:40|88201.9|88176.9|88194.8|88169.8|88201.9|88176.9|88192.7|88167.7|55
1650369950000|2022-04-19 12:05:50|88194.6|88169.6|88193.3|88168.3|88197.4|88172.4|88190.7|88165.7|58
1650369960000|2022-04-19 12:06:00|88193.6|88168.6|88164.7|88139.7|88195.4|88170.4|88161.1|88129|58
1650369970000|2022-04-19 12:06:10|88176.6|88126.6|88179.3|88154.3|88179.3|88154.3|88163.1|88126.6|56
1650369980000|2022-04-19 12:06:20|88179.1|88154.1|88179.1|88154.1|88182.2|88157.2|88175.8|88150.8|59
1650369990000|2022-04-19 12:06:30|88179|88154|88173.7|88148.7|88180.2|88155.2|88173.5|88148.5|53
1650370000000|2022-04-19 12:06:40|88173.2|88148.2|88173.3|88148.3|88175.3|88150.3|88167.2|88142.2|59
1650370010000|2022-04-19 12:06:50|88173.6|88148.6|88172.9|88147.9|88174.4|88149.4|88171.2|88146.2|55
1650370020000|2022-04-19 12:07:00|88170.6|88145.6|88177.5|88152.5|88180.2|88155.2|88168.8|88143.8|62
1650370030000|2022-04-19 12:07:10|88177.8|88152.8|88171.4|88146.4|88181|88156|88169.6|88144.6|56
1650370040000|2022-04-19 12:07:20|88169.1|88144.1|88164.3|88139.3|88172|88147|88162.1|88137.1|56
1650370050000|2022-04-19 12:07:30|88164.2|88139.2|88152.3|88127.3|88164.2|88139.2|88149.4|88124.4|63
1650370060000|2022-04-19 12:07:40|88152.8|88127.8|88155.2|88130.2|88156.8|88131.8|88150.5|88125.5|57
1650370070000|2022-04-19 12:07:50|88155.4|88130.4|88157.9|88132.9|88159.4|88134.4|88152.3|88127.3|53
1650370080000|2022-04-19 12:08:00|88158.1|88133.1|88165.7|88140.7|88169.5|88144.5|88157.3|88132.3|56
1650370090000|2022-04-19 12:08:10|88164.1|88139.1|88165.8|88140.8|88166.9|88141.9|88154.2|88129.2|65
1650370100000|2022-04-19 12:08:20|88165.5|88140.5|88171.9|88146.9|88171.9|88146.9|88165.5|88140.5|73
1650370110000|2022-04-19 12:08:30|88170.9|88145.9|88170.6|88145.6|88177.9|88152.9|88170|88145|75
1650370120000|2022-04-19 12:08:40|88169.9|88144.9|88176.5|88151.5|88179.6|88154.6|88169.9|88144.9|56
1650370130000|2022-04-19 12:08:50|88176.8|88151.8|88183.1|88158.1|88198.1|88163.8|88176.6|88146.9|66
1650370140000|2022-04-19 12:09:00|88182.9|88157.9|88164|88139|88185.1|88160.1|88162.4|88137.4|70
1650370150000|2022-04-19 12:09:10|88163.9|88138.9|88168.1|88143.1|88169.7|88144.7|88162|88137|74
1650370160000|2022-04-19 12:09:20|88168|88143|88168.2|88143.2|88171.7|88146.7|88163.3|88138.3|69
1650370170000|2022-04-19 12:09:30|88167.6|88142.6|88161.8|88136.8|88168|88143|88161.2|88136.2|67
1650370180000|2022-04-19 12:09:40|88161.7|88136.7|88162.2|88137.2|88165.9|88140.9|88160.1|88135.1|59
1650370190000|2022-04-19 12:09:50|88162.3|88137.3|88146.2|88121.2|88162.3|88137.3|88128.2|88103.2|74
1650370200000|2022-04-19 12:10:00|88146|88121|88144.1|88119.1|88150.3|88125.3|88144.1|88119.1|67
1650370210000|2022-04-19 12:10:10|88144|88119|88145.5|88120.5|88150.3|88125.3|88143.7|88118.7|64
1650370220000|2022-04-19 12:10:20|88144.3|88119.3|88150.1|88125.1|88150.3|88125.3|88144.3|88119.3|70
1650370230000|2022-04-19 12:10:30|88150.8|88125.8|88172|88147|88175.2|88150.2|88150.3|88125.3|66
1650370240000|2022-04-19 12:10:40|88172.2|88147.2|88173.9|88148.9|88177.8|88152.8|88167.6|88142.6|63
1650370250000|2022-04-19 12:10:50|88174.4|88149.4|88178.8|88153.8|88178.8|88153.8|88171.4|88146.4|63
1650370260000|2022-04-19 12:11:00|88179.3|88154.3|88183.1|88158.1|88190.4|88165.4|88174.9|88149.9|73
1650370270000|2022-04-19 12:11:10|88182.7|88157.7|88178.7|88153.7|88182.7|88157.7|88178.4|88153.4|59
1650370280000|2022-04-19 12:11:20|88177.7|88152.7|88177.6|88152.6|88179.2|88154.2|88177.3|88152.3|44
1650370290000|2022-04-19 12:11:30|88178|88153|88176.5|88151.5|88181.6|88156.6|88176.2|88151.2|44
1650370300000|2022-04-19 12:11:40|88176.7|88151.7|88178.7|88153.7|88179.2|88154.2|88175.7|88150.7|51
1650370310000|2022-04-19 12:11:50|88179.9|88154.9|88184.7|88159.7|88189|88164|88179.2|88154.2|58
1650370320000|2022-04-19 12:12:00|88182.8|88157.8|88177.7|88152.7|88182.8|88157.8|88175.8|88150.8|67
1650370330000|2022-04-19 12:12:10|88176.9|88151.9|88185.9|88160.9|88188.3|88163.3|88176.9|88151.9|66
1650370340000|2022-04-19 12:12:20|88187|88162|88172.4|88147.4|88187|88162|88172.4|88147.4|70
1650370350000|2022-04-19 12:12:30|88172.2|88147.2|88167.4|88142.4|88173.9|88148.9|88164.9|88139.9|66
1650370360000|2022-04-19 12:12:40|88166.8|88141.8|88162|88137|88167|88142|88160.1|88135.1|65
1650370370000|2022-04-19 12:12:50|88161|88136|88162.9|88137.9|88162.9|88137.9|88155.5|88130.5|53
1650370380000|2022-04-19 12:13:00|88161.9|88136.9|88159.6|88134.6|88162.1|88137.1|88154.3|88129.3|68
1650370390000|2022-04-19 12:13:10|88160.2|88135.2|88159|88134|88162.3|88137.3|88158.4|88133.4|51
1650370400000|2022-04-19 12:13:20|88158.9|88133.9|88160.6|88135.6|88161.6|88136.6|88152.2|88127.2|54
1650370410000|2022-04-19 12:13:30|88160.8|88135.8|88158.4|88133.4|88162|88137|88157|88132|53
1650370420000|2022-04-19 12:13:40|88158.7|88133.7|88159.5|88134.5|88161.7|88136.7|88158.5|88133.5|38
1650370430000|2022-04-19 12:13:50|88157.8|88132.8|88164.4|88139.4|88164.4|88139.4|88155.5|88130.5|55
1650370440000|2022-04-19 12:14:00|88164.1|88139.1|88166.6|88141.6|88167|88142|88161.4|88136.4|59
1650370450000|2022-04-19 12:14:10|88166.2|88141.2|88165.9|88140.9|88167.3|88142.3|88164.4|88139.4|48
1650370460000|2022-04-19 12:14:20|88166.8|88141.8|88168.2|88143.2|88168.7|88143.7|88164.2|88139.2|48
1650370470000|2022-04-19 12:14:30|88167.6|88142.6|88163.7|88138.7|88168.1|88143.1|88163.3|88138.3|43
1650370480000|2022-04-19 12:14:40|88163.4|88138.4|88168.3|88143.3|88168.3|88143.3|88163.2|88138.2|48
1650370490000|2022-04-19 12:14:50|88167.8|88142.8|88168|88143|88168.3|88143.3|88165.6|88140.6|51
1650370500000|2022-04-19 12:15:00|88170.4|88145.4|88166.3|88141.3|88176.4|88151.4|88165.5|88140.5|50
1650370510000|2022-04-19 12:15:10|88166.5|88141.5|88172.7|88147.7|88173.6|88148.6|88165.9|88140.9|47
1650370520000|2022-04-19 12:15:20|88171.6|88146.6|88169.6|88144.6|88171.9|88146.9|88166.4|88141.4|36
1650370530000|2022-04-19 12:15:30|88170|88145|88173.5|88148.5|88173.9|88148.9|88167.8|88142.8|45
1650370540000|2022-04-19 12:15:40|88173.7|88148.7|88173.4|88148.4|88175.5|88150.5|88171.8|88146.8|39
1650370550000|2022-04-19 12:15:50|88173.6|88148.6|88167.5|88142.5|88173.6|88148.6|88166.7|88141.7|58
1650370560000|2022-04-19 12:16:00|88167.4|88142.4|88166.1|88141.1|88168.4|88143.4|88162.9|88137.9|48
1650370570000|2022-04-19 12:16:10|88165.9|88140.9|88169.5|88144.5|88171.4|88146.4|88165.9|88140.9|50
1650370580000|2022-04-19 12:16:20|88169.6|88144.6|88169.5|88144.5|88173|88148|88169.5|88144.5|35
1650370590000|2022-04-19 12:16:30|88170.5|88145.5|88162.2|88137.2|88170.9|88145.9|88161.4|88136.4|47
1650370600000|2022-04-19 12:16:40|88162.1|88137.1|88171.8|88146.8|88175.6|88150.6|88161.9|88136.9|58
1650370610000|2022-04-19 12:16:50|88171.3|88146.3|88169.8|88144.8|88174.6|88149.6|88169.8|88144.8|44
1650370620000|2022-04-19 12:17:00|88170.5|88145.5|88176.4|88151.4|88177.3|88152.3|88170.5|88145.5|57
1650370630000|2022-04-19 12:17:10|88176.6|88151.6|88224|88174|88224|88186|88176.6|88151.6|66
1650370640000|2022-04-19 12:17:20|88223.5|88173.5|88212.6|88187.6|88231.1|88195.4|88209.6|88173|54
1650370650000|2022-04-19 12:17:30|88213.3|88188.3|88218.1|88193.1|88218.3|88193.3|88211.1|88186.1|52
1650370660000|2022-04-19 12:17:40|88217.4|88192.4|88218.8|88193.8|88218.8|88193.8|88213.3|88188.3|56
1650370670000|2022-04-19 12:17:50|88219.7|88194.7|88221.3|88196.3|88221.6|88196.6|88217|88192|52
1650370680000|2022-04-19 12:18:00|88220.9|88195.9|88224.4|88199.4|88227.3|88202.3|88215.6|88190.6|57
1650370690000|2022-04-19 12:18:10|88224.9|88199.9|88222.4|88197.4|88226.1|88201.1|88219.6|88194.6|59
1650370700000|2022-04-19 12:18:20|88223.3|88198.3|88225.1|88200.1|88232|88207|88222.8|88197.8|51
1650370710000|2022-04-19 12:18:30|88226.1|88201.1|88225.9|88200.9|88226.5|88201.5|88223.3|88198.3|30
1650370720000|2022-04-19 12:18:40|88226|88201|88226.1|88201.1|88227.2|88202.2|88222.9|88197.9|35
1650370730000|2022-04-19 12:18:50|88225.3|88200.3|88225.2|88200.2|88225.8|88200.8|88224.4|88199.4|31
1650370740000|2022-04-19 12:19:00|88224.9|88199.9|88226.5|88201.5|88229.6|88204.6|88224.7|88199.7|43
1650370750000|2022-04-19 12:19:10|88227.1|88202.1|88233.6|88208.6|88241.9|88216.9|88226.6|88201.6|36
1650370760000|2022-04-19 12:19:20|88234.4|88209.4|88223.7|88198.7|88234.4|88209.4|88222.6|88197.6|65
1650370770000|2022-04-19 12:19:30|88223.9|88198.9|88226.4|88201.4|88226.4|88201.4|88222|88197|49
1650370780000|2022-04-19 12:19:40|88226.7|88201.7|88225.9|88200.9|88227|88202|88219.6|88194.6|66
1650370790000|2022-04-19 12:19:50|88224.8|88199.8|88230.9|88205.9|88231.8|88206.8|88224.3|88199.3|60
1650370800000|2022-04-19 12:20:00|88231|88206|88225.4|88200.4|88231.6|88206.6|88222|88197|55
1650370810000|2022-04-19 12:20:10|88225.5|88200.5|88224.5|88199.5|88226.7|88201.7|88222.8|88197.8|59
1650370820000|2022-04-19 12:20:20|88226.3|88201.3|88224.3|88199.3|88228.5|88203.5|88221.8|88196.8|64
1650370830000|2022-04-19 12:20:30|88224|88199|88219.5|88194.5|88224.9|88199.9|88218.6|88193.6|67
1650370840000|2022-04-19 12:20:40|88220.4|88195.4|88224.9|88199.9|88227.4|88202.4|88219.8|88194.8|64
1650370850000|2022-04-19 12:20:50|88224.8|88199.8|88225.8|88200.8|88227|88202|88221.8|88196.8|70
1650370860000|2022-04-19 12:21:00|88226.8|88201.8|88226.2|88201.2|88229.1|88204.1|88219.5|88194.5|69
1650370870000|2022-04-19 12:21:10|88226.5|88201.5|88231.6|88206.6|88240.4|88215.4|88226.5|88201.5|70
1650370880000|2022-04-19 12:21:20|88231.7|88206.7|88226.6|88201.6|88235.3|88210.3|88225.2|88200.2|67
1650370890000|2022-04-19 12:21:30|88226.1|88201.1|88235.7|88210.7|88237.6|88212.6|88225.1|88200.1|64
1650370900000|2022-04-19 12:21:40|88235.9|88210.9|88245.5|88220.5|88245.5|88220.5|88234.9|88209.9|67
1650370910000|2022-04-19 12:21:50|88246.9|88221.9|88245.4|88220.4|88248.5|88223.5|88243.7|88218.7|53
1650370920000|2022-04-19 12:22:00|88245.2|88220.2|88243.8|88218.8|88245.8|88220.8|88241.7|88216.7|59
1650370930000|2022-04-19 12:22:10|88244.1|88219.1|88270|88245|88276.8|88245|88243.1|88218.1|69
1650370940000|2022-04-19 12:22:20|88272.1|88247.1|88297.7|88272.7|88311.6|88275.3|88272.1|88247.1|76
1650370950000|2022-04-19 12:22:30|88297.9|88272.9|88305.8|88280.8|88327.9|88296.3|88297.9|88267.5|73
1650370960000|2022-04-19 12:22:40|88305.6|88280.6|88299.4|88274.4|88312.2|88280.6|88296.7|88262.2|67
1650370970000|2022-04-19 12:22:50|88299.9|88274.9|88288.2|88263.2|88300.2|88275.2|88287.8|88262.8|66
1650370980000|2022-04-19 12:23:00|88285.7|88260.7|88282.4|88257.4|88315.6|88279.7|88282.4|88257.2|73
1650370990000|2022-04-19 12:23:10|88279.6|88254.6|88290.7|88265.7|88298.2|88273.2|88273.3|88239.1|69
1650371000000|2022-04-19 12:23:20|88290.6|88265.6|88304.4|88279.4|88304.6|88279.6|88290.6|88265.6|63
1650371010000|2022-04-19 12:23:30|88304.2|88279.2|88295.7|88270.7|88304.2|88279.2|88291.5|88266.5|61
1650371020000|2022-04-19 12:23:40|88296.5|88271.5|88279.9|88229.9|88297.7|88272.7|88268.3|88229.9|55
1650371030000|2022-04-19 12:23:50|88280.6|88230.6|88267|88242|88283.1|88246.6|88265.7|88229.2|62
1650371040000|2022-04-19 12:24:00|88266.5|88241.5|88277|88252|88279.6|88254.6|88265.4|88240.4|59
1650371050000|2022-04-19 12:24:10|88278.5|88253.5|88288.3|88263.3|88295.8|88263.6|88278|88244.4|60
1650371060000|2022-04-19 12:24:20|88288.4|88263.4|88279.5|88254.5|88290.9|88265.9|88277.8|88252.8|65
1650371070000|2022-04-19 12:24:30|88280.5|88255.5|88287.1|88262.1|88289.6|88264.6|88279.2|88254.2|60
1650371080000|2022-04-19 12:24:40|88286|88261|88297.9|88272.9|88304.9|88273.6|88286|88254.9|65
1650371090000|2022-04-19 12:24:50|88297.3|88272.3|88295.3|88270.3|88306.8|88273.1|88289.4|88256.8|54
1650371100000|2022-04-19 12:25:00|88296.2|88271.2|88282.5|88257.5|88300.1|88271.6|88281.8|88246.1|71
1650371110000|2022-04-19 12:25:10|88282.6|88257.6|88281.6|88256.6|88285.2|88260.2|88277.1|88252.1|63
1650371120000|2022-04-19 12:25:20|88281.4|88256.4|88287|88262|88289.1|88264.1|88279.2|88254.2|57
1650371130000|2022-04-19 12:25:30|88286.3|88261.3|88285.9|88260.9|88286.5|88261.5|88278.8|88253.8|59
1650371140000|2022-04-19 12:25:40|88286|88261|88290.3|88265.3|88292.1|88267.1|88282|88257|56
1650371150000|2022-04-19 12:25:50|88288.4|88263.4|88283.1|88258.1|88290.1|88265.1|88282.7|88257.7|64
1650371160000|2022-04-19 12:26:00|88283.8|88258.8|88280.6|88255.6|88285.2|88260.2|88280.1|88255.1|54
1650371170000|2022-04-19 12:26:10|88281.3|88256.3|88277.2|88252.2|88282.3|88257.3|88271.9|88246.9|49
1650371180000|2022-04-19 12:26:20|88276.7|88251.7|88264.9|88239.9|88276.8|88251.8|88264.8|88239.8|55
1650371190000|2022-04-19 12:26:30|88265.4|88240.4|88269.4|88244.4|88273.9|88248.9|88264.9|88239.9|59
1650371200000|2022-04-19 12:26:40|88283.7|88233.7|88270.1|88245.1|88283.7|88245.9|88266.8|88233.6|51
1650371210000|2022-04-19 12:26:50|88269.3|88244.3|88269.7|88244.7|88270.3|88245.3|88263.9|88238.9|63
1650371220000|2022-04-19 12:27:00|88267.9|88242.9|88268.1|88243.1|88269|88244|88266|88241|45
1650371230000|2022-04-19 12:27:10|88267.9|88242.9|88266.1|88241.1|88268.8|88243.8|88264.6|88239.6|56
1650371240000|2022-04-19 12:27:20|88266.5|88241.5|88252.1|88227.1|88267.4|88242.4|88248.6|88223.6|66
1650371250000|2022-04-19 12:27:30|88251.8|88226.8|88248.9|88198.9|88254.8|88229.8|88233.2|88198.9|66
1650371260000|2022-04-19 12:27:40|88248.4|88198.4|88239.2|88214.2|88248.4|88215.2|88224.3|88189.3|59
1650371270000|2022-04-19 12:27:50|88239.7|88214.7|88239.5|88214.5|88250.9|88216.4|88236.3|88198.2|56
1650371280000|2022-04-19 12:28:00|88241.5|88216.5|88249|88199|88250.5|88217.4|88236|88197.3|54
1650371290000|2022-04-19 12:28:10|88248.8|88198.8|88233.8|88208.8|88249.4|88209.9|88231.4|88194.5|55
1650371300000|2022-04-19 12:28:20|88233.9|88208.9|88247.5|88222.5|88253.1|88225.9|88233.5|88203.1|69
1650371310000|2022-04-19 12:28:30|88250.5|88225.5|88243.2|88218.2|88251|88226|88240.6|88215.6|61
1650371320000|2022-04-19 12:28:40|88243.8|88218.8|88244.7|88219.7|88245.8|88220.8|88243|88218|49
1650371330000|2022-04-19 12:28:50|88243.9|88218.9|88245.3|88220.3|88248.1|88223.1|88243.8|88218.8|45
1650371340000|2022-04-19 12:29:00|88244.5|88219.5|88242.7|88217.7|88259|88223.1|88239.9|88202.4|47
1650371350000|2022-04-19 12:29:10|88242.5|88217.5|88236.9|88211.9|88243.5|88218.5|88236.9|88211.9|46
1650371360000|2022-04-19 12:29:20|88238.1|88213.1|88249.5|88199.5|88252.4|88214|88223|88184.1|62
1650371370000|2022-04-19 12:29:30|88235.5|88210.5|88244.9|88194.9|88249.8|88210.5|88235.5|88191.8|59
1650371380000|2022-04-19 12:29:40|88246.9|88196.9|88231.8|88181.8|88253.5|88212.2|88231.8|88181.8|62
1650371390000|2022-04-19 12:29:50|88229.6|88179.6|88230.4|88180.4|88231.5|88181.5|88227.9|88177.9|55
1650371400000|2022-04-19 12:30:00|88230.3|88180.3|88243.7|88193.7|88245.5|88195.5|88226.6|88176.6|50
1650371410000|2022-04-19 12:30:10|88245.4|88195.4|88237.2|88212.2|88250.5|88214.3|88232|88191.6|56
1650371420000|2022-04-19 12:30:20|88237.8|88212.8|88226|88201|88242.7|88213.4|88225.8|88192.5|59
1650371430000|2022-04-19 12:30:30|88226.1|88201.1|88240.3|88190.3|88243.4|88207.8|88221.8|88190|57
1650371440000|2022-04-19 12:30:40|88240.9|88190.9|88226.3|88201.3|88248.5|88211.4|88225.4|88188.4|46
1650371450000|2022-04-19 12:30:50|88228.5|88203.5|88229.5|88204.5|88242.1|88206|88225.2|88187.9|50
1650371460000|2022-04-19 12:31:00|88228.6|88203.6|88225.3|88200.3|88228.8|88203.8|88223.9|88198.9|37
1650371470000|2022-04-19 12:31:10|88223.1|88198.1|88222.5|88197.5|88223.1|88198.1|88220.8|88195.8|36
1650371480000|2022-04-19 12:31:20|88222.6|88197.6|88226.2|88201.2|88232.2|88207.2|88222.1|88197.1|46
1650371490000|2022-04-19 12:31:30|88226.7|88201.7|88221.4|88196.4|88229.7|88204.7|88220.2|88195.2|43
1650371500000|2022-04-19 12:31:40|88221.6|88196.6|88214.5|88164.5|88225.2|88200.2|88199|88161|58
1650371510000|2022-04-19 12:31:50|88214.4|88164.4|88212.3|88162.3|88220.6|88183.9|88197.1|88158.3|76
1650371520000|2022-04-19 12:32:00|88213.2|88163.2|88211.7|88186.7|88214|88188.8|88199.1|88162.3|51
1650371530000|2022-04-19 12:32:10|88212.1|88187.1|88213.2|88163.2|88223.5|88190.9|88199.9|88163.2|64
1650371540000|2022-04-19 12:32:20|88201.5|88176.5|88201|88176|88213.5|88177|88195|88162.2|60
1650371550000|2022-04-19 12:32:30|88201.4|88176.4|88198.6|88173.6|88214.9|88182|88194.7|88159.1|59
1650371560000|2022-04-19 12:32:40|88199.1|88174.1|88201.3|88176.3|88214.6|88181.4|88197.6|88164.6|56
1650371570000|2022-04-19 12:32:50|88201.2|88176.2|88201.1|88176.1|88210.4|88176.9|88195.3|88158.2|59
1650371580000|2022-04-19 12:33:00|88200.4|88175.4|88206.6|88181.6|88218.2|88183.4|88196.9|88168.2|65
1650371590000|2022-04-19 12:33:10|88206|88181|88212.4|88187.4|88226.7|88189.6|88205.6|88173.5|58
1650371600000|2022-04-19 12:33:20|88213.3|88188.3|88195.5|88170.5|88213.3|88188.3|88192.4|88153.3|63
1650371610000|2022-04-19 12:33:30|88196.5|88171.5|88212.6|88187.6|88224.3|88189.1|88196.2|88157.9|53
1650371620000|2022-04-19 12:33:40|88213.2|88188.2|88207.2|88182.2|88214.2|88189.2|88205.2|88180.2|63
1650371630000|2022-04-19 12:33:50|88206.8|88181.8|88209.7|88184.7|88222.2|88186.7|88206|88169.7|59
1650371640000|2022-04-19 12:34:00|88209.4|88184.4|88211.7|88186.7|88221.2|88186.7|88201.5|88164.4|70
1650371650000|2022-04-19 12:34:10|88210.8|88185.8|88208.9|88183.9|88211.7|88186.7|88205.2|88180.2|63
1650371660000|2022-04-19 12:34:20|88208.6|88183.6|88210|88185|88212.4|88187.4|88203.2|88178.2|62
1650371670000|2022-04-19 12:34:30|88210.1|88185.1|88223.5|88198.5|88240.3|88204.4|88210.1|88185.1|60
1650371680000|2022-04-19 12:34:40|88220.6|88195.6|88188.9|88163.9|88220.6|88195.6|88188.9|88163.9|73
1650371690000|2022-04-19 12:34:50|88188.8|88163.8|88202.9|88152.9|88203.2|88168.2|88184.3|88147.4|69
1650371700000|2022-04-19 12:35:00|88193.1|88168.1|88188.3|88163.3|88204.2|88169.7|88188.3|88150.9|63
1650371710000|2022-04-19 12:35:10|88189|88164|88183.4|88158.4|88201.8|88164.4|88177.8|88151.6|61
1650371720000|2022-04-19 12:35:20|88186.3|88161.3|88191.5|88166.5|88203.2|88166.9|88186|88149.7|70
1650371730000|2022-04-19 12:35:30|88191|88166|88182.9|88157.9|88191|88166|88181.8|88156.8|59
1650371740000|2022-04-19 12:35:40|88183.3|88158.3|88179|88154|88198.8|88161.8|88178.8|88148.7|54
1650371750000|2022-04-19 12:35:50|88179.5|88154.5|88182.3|88157.3|88182.9|88157.9|88179.4|88154.4|49
1650371760000|2022-04-19 12:36:00|88181.9|88156.9|88183.9|88158.9|88186.8|88161.8|88180.1|88155.1|66
1650371770000|2022-04-19 12:36:10|88183.7|88158.7|88203.6|88178.6|88225|88191.9|88183.2|88158.2|72
1650371780000|2022-04-19 12:36:20|88203.7|88178.7|88202.8|88177.8|88223.2|88186.3|88202.4|88173.2|67
1650371790000|2022-04-19 12:36:30|88204.4|88179.4|88209.5|88184.5|88210.4|88185.4|88203.8|88178.8|66
1650371800000|2022-04-19 12:36:40|88207.2|88182.2|88207.7|88182.7|88211.3|88186.3|88203.6|88178.6|70
1650371810000|2022-04-19 12:36:50|88208|88183|88206|88181|88210.4|88185.4|88205.7|88180.7|64
1650371820000|2022-04-19 12:37:00|88207.5|88182.5|88208|88183|88210.4|88185.4|88204.7|88179.7|60
1650371830000|2022-04-19 12:37:10|88208.7|88183.7|88207.5|88182.5|88211.5|88186.5|88206.5|88181.5|67
1650371840000|2022-04-19 12:37:20|88208.3|88183.3|88206.1|88181.1|88209.7|88184.7|88205.9|88180.9|71
1650371850000|2022-04-19 12:37:30|88205.8|88180.8|88205.8|88180.8|88209.8|88184.8|88204|88179|61
1650371860000|2022-04-19 12:37:40|88204.8|88179.8|88205.6|88180.6|88206.2|88181.2|88203.5|88178.5|62
1650371870000|2022-04-19 12:37:50|88204.1|88179.1|88204.9|88179.9|88208.2|88183.2|88203|88178|59
1650371880000|2022-04-19 12:38:00|88205.2|88180.2|88203|88178|88207.2|88182.2|88200.4|88175.4|61
1650371890000|2022-04-19 12:38:10|88203.6|88178.6|88194.8|88169.8|88204|88179|88192.1|88167.1|57
1650371900000|2022-04-19 12:38:20|88194.7|88169.7|88193.1|88168.1|88194.7|88169.7|88191.7|88166.7|50
1650371910000|2022-04-19 12:38:30|88193.2|88168.2|88188.8|88163.8|88195.3|88170.3|88188.8|88163.8|49
1650371920000|2022-04-19 12:38:40|88188.7|88163.7|88191.9|88166.9|88193.5|88168.5|88186.6|88161.6|63
1650371930000|2022-04-19 12:38:50|88191.8|88166.8|88196|88171|88209.5|88171|88184.8|88158.3|66
1650371940000|2022-04-19 12:39:00|88208.6|88158.6|88198.3|88173.3|88209.5|88173.7|88194.5|88158.6|58
1650371950000|2022-04-19 12:39:10|88199.4|88174.4|88197.8|88172.8|88212.4|88175.5|88193.8|88156|47
1650371960000|2022-04-19 12:39:20|88207.8|88157.8|88198.2|88173.2|88207.8|88173.2|88188.5|88152.3|61
1650371970000|2022-04-19 12:39:30|88198.9|88173.9|88188.8|88138.8|88205.3|88174.1|88185.4|88138.8|57
1650371980000|2022-04-19 12:39:40|88177|88152|88196.5|88146.5|88205.5|88159|88175.8|88140.8|57
1650371990000|2022-04-19 12:39:50|88195.4|88145.4|88188.8|88163.8|88198.7|88165.1|88183|88144.9|54
1650372000000|2022-04-19 12:40:00|88187.2|88162.2|88193.6|88168.6|88208.8|88169.2|88187.2|88154.8|54
1650372010000|2022-04-19 12:40:10|88194|88169|88206.8|88181.8|88218.1|88182.1|88191.8|88159.5|62
1650372020000|2022-04-19 12:40:20|88206.9|88181.9|88204.4|88179.4|88208.3|88183.3|88202.8|88177.8|56
1650372030000|2022-04-19 12:40:30|88204.5|88179.5|88204.4|88179.4|88209.6|88184.6|88204.4|88179.4|57
1650372040000|2022-04-19 12:40:40|88203|88178|88204|88179|88205.9|88180.9|88202.8|88177.8|46
1650372050000|2022-04-19 12:40:50|88204.1|88179.1|88197.6|88172.6|88204.6|88179.6|88196.6|88171.6|40
1650372060000|2022-04-19 12:41:00|88197.5|88172.5|88203.5|88178.5|88203.6|88178.6|88194|88169|47
1650372070000|2022-04-19 12:41:10|88203|88178|88204.8|88179.8|88206.5|88181.5|88202.4|88177.4|45
1650372080000|2022-04-19 12:41:20|88204.7|88179.7|88199|88174|88205.7|88180.7|88198.6|88173.6|38
1650372090000|2022-04-19 12:41:30|88198.3|88173.3|88186|88161|88199.8|88174.8|88184.7|88148.1|44
1650372100000|2022-04-19 12:41:40|88186.8|88161.8|88180.3|88155.3|88186.8|88161.8|88180.3|88155.3|44
1650372110000|2022-04-19 12:41:50|88180.4|88155.4|88188.3|88163.3|88202|88165.3|88176.8|88147.3|57
1650372120000|2022-04-19 12:42:00|88188.5|88163.5|88192.4|88167.4|88193.2|88168.2|88186.5|88161.5|45
1650372130000|2022-04-19 12:42:10|88192.7|88167.7|88195|88170|88196.9|88171.9|88192.7|88167.7|50
1650372140000|2022-04-19 12:42:20|88195.2|88170.2|88192.5|88167.5|88197.9|88172.9|88191.3|88166.3|53
1650372150000|2022-04-19 12:42:30|88192.3|88167.3|88190.9|88165.9|88195.5|88170.5|88190.5|88165.5|51
1650372160000|2022-04-19 12:42:40|88190|88165|88197.7|88172.7|88199.7|88174.7|88189.3|88164.3|52
1650372170000|2022-04-19 12:42:50|88197.8|88172.8|88200|88175|88203.4|88178.4|88197.8|88172.8|53
1650372180000|2022-04-19 12:43:00|88200.1|88175.1|88210.7|88185.7|88211.9|88186.9|88200.1|88175.1|62
1650372190000|2022-04-19 12:43:10|88211.4|88186.4|88225.8|88200.8|88227.2|88202.2|88209.1|88184.1|62
1650372200000|2022-04-19 12:43:20|88225.5|88200.5|88225.2|88200.2|88228.7|88203.7|88221.5|88196.5|58
1650372210000|2022-04-19 12:43:30|88225|88200|88220.9|88195.9|88225.3|88200.3|88214.1|88189.1|56
1650372220000|2022-04-19 12:43:40|88221.2|88196.2|88228.4|88203.4|88232.1|88207.1|88221.2|88196.2|47
1650372230000|2022-04-19 12:43:50|88227.6|88202.6|88223.1|88198.1|88228.7|88203.7|88222.8|88197.8|46
1650372240000|2022-04-19 12:44:00|88222.9|88197.9|88224.4|88199.4|88226.5|88201.5|88219.5|88194.5|50
1650372250000|2022-04-19 12:44:10|88224.7|88199.7|88218.8|88193.8|88225.1|88200.1|88205.8|88180.8|60
1650372260000|2022-04-19 12:44:20|88219|88194|88220.3|88195.3|88227|88202|88216.5|88191.5|64
1650372270000|2022-04-19 12:44:30|88220.1|88195.1|88219.9|88194.9|88223.9|88198.9|88213.8|88188.8|70
1650372280000|2022-04-19 12:44:40|88220.3|88195.3|88224.3|88199.3|88224.4|88199.4|88219.2|88194.2|47
1650372290000|2022-04-19 12:44:50|88223|88198|88215|88190|88223.4|88198.4|88213.3|88188.3|58
1650372300000|2022-04-19 12:45:00|88217.4|88192.4|88214.8|88189.8|88226.2|88201.2|88209.2|88184.2|73
1650372310000|2022-04-19 12:45:10|88214.9|88189.9|88221.9|88196.9|88226.6|88201.6|88214.2|88189.2|67
1650372320000|2022-04-19 12:45:20|88220.7|88195.7|88227.7|88202.7|88227.7|88202.7|88220.7|88195.7|68
1650372330000|2022-04-19 12:45:30|88225|88200|88225.9|88200.9|88230.9|88205.9|88220.5|88195.5|67
1650372340000|2022-04-19 12:45:40|88225.7|88200.7|88220.1|88195.1|88228|88203|88217.2|88192.2|62
1650372350000|2022-04-19 12:45:50|88220.3|88195.3|88259.5|88234.5|88264.7|88234.9|88217.2|88192.2|69
1650372360000|2022-04-19 12:46:00|88260.5|88235.5|88259.6|88234.6|88262.5|88237.5|88256|88231|55
1650372370000|2022-04-19 12:46:10|88257.7|88232.7|88263.3|88238.3|88264.8|88239.8|88254.6|88229.6|74
1650372380000|2022-04-19 12:46:20|88263.2|88238.2|88266.7|88241.7|88268.7|88243.7|88263.2|88238.2|53
1650372390000|2022-04-19 12:46:30|88267.3|88242.3|88257.4|88232.4|88267.9|88242.9|88256.6|88231.6|55
1650372400000|2022-04-19 12:46:40|88257.6|88232.6|88242.3|88217.3|88258.5|88233.5|88241|88216|53
1650372410000|2022-04-19 12:46:50|88241.9|88216.9|88240.2|88215.2|88243.6|88218.6|88239.3|88214.3|63
1650372420000|2022-04-19 12:47:00|88240.9|88215.9|88244.2|88219.2|88248.6|88223.6|88239.6|88214.6|66
1650372430000|2022-04-19 12:47:10|88244.8|88219.8|88241.5|88216.5|88246.9|88221.9|88239.3|88214.3|68
1650372440000|2022-04-19 12:47:20|88239.2|88214.2|88254.9|88229.9|88266.8|88230.5|88239.1|88212|64
1650372450000|2022-04-19 12:47:30|88255.4|88230.4|88255.4|88230.4|88256.2|88231.2|88250.6|88225.6|63
1650372460000|2022-04-19 12:47:40|88256|88231|88246.3|88221.3|88264.6|88232.4|88245.9|88214.6|58
1650372470000|2022-04-19 12:47:50|88247.4|88222.4|88243.1|88218.1|88249.7|88224.7|88243.1|88218.1|63
1650372480000|2022-04-19 12:48:00|88243.4|88218.4|88250.4|88225.4|88250.7|88225.7|88240.9|88215.9|72
1650372490000|2022-04-19 12:48:10|88250.2|88225.2|88244.7|88219.7|88250.7|88225.7|88240.2|88215.2|73
1650372500000|2022-04-19 12:48:20|88244.8|88219.8|88240.8|88215.8|88246.4|88221.4|88239.7|88214.7|65
1650372510000|2022-04-19 12:48:30|88241.2|88216.2|88242.3|88217.3|88243.6|88218.6|88239.5|88214.5|50
1650372520000|2022-04-19 12:48:40|88242.1|88217.1|88232.2|88207.2|88242.1|88217.1|88225.1|88200.1|70
1650372530000|2022-04-19 12:48:50|88231.8|88206.8|88226.6|88201.6|88233.7|88208.7|88222.1|88197.1|55
1650372540000|2022-04-19 12:49:00|88226.4|88201.4|88210.6|88185.6|88226.5|88201.5|88209.1|88184.1|60
1650372550000|2022-04-19 12:49:10|88209.6|88184.6|88206.6|88181.6|88209.7|88184.7|88205.4|88180.4|37
1650372560000|2022-04-19 12:49:20|88206.4|88181.4|88208.9|88183.9|88211|88186|88204.5|88179.5|58
1650372570000|2022-04-19 12:49:30|88208.6|88183.6|88213.3|88188.3|88227.7|88191.5|88208.3|88177.7|46
1650372580000|2022-04-19 12:49:40|88213.2|88188.2|88203.5|88178.5|88213.5|88188.5|88203.5|88178.5|41
1650372590000|2022-04-19 12:49:50|88203.7|88178.7|88204.6|88179.6|88209.3|88184.3|88199.3|88174.3|62
1650372600000|2022-04-19 12:50:00|88204.4|88179.4|88194|88169|88204.9|88179.9|88193|88168|51
1650372610000|2022-04-19 12:50:10|88193.5|88168.5|88187|88162|88195.6|88170.6|88186.2|88161.2|51
1650372620000|2022-04-19 12:50:20|88187.1|88162.1|88147.1|88122.1|88187.9|88162.9|88126.8|88098|52
1650372630000|2022-04-19 12:50:30|88146|88121|88136.3|88111.3|88155.5|88121.6|88133.6|88103.9|56
1650372640000|2022-04-19 12:50:40|88136.9|88111.9|88130.7|88105.7|88137.2|88112.2|88128.2|88103.2|46
1650372650000|2022-04-19 12:50:50|88129.9|88104.9|88133.2|88108.2|88139|88114|88127.8|88102.8|53
1650372660000|2022-04-19 12:51:00|88133.1|88108.1|88143.9|88118.9|88143.9|88118.9|88132|88107|58
1650372670000|2022-04-19 12:51:10|88143.4|88118.4|88144.7|88119.7|88148.2|88123.2|88143.4|88118.4|41
1650372680000|2022-04-19 12:51:20|88144.9|88119.9|88160.2|88135.2|88161|88136|88140.7|88115.7|61
1650372690000|2022-04-19 12:51:30|88159.3|88134.3|88154.3|88129.3|88159.3|88134.3|88151.5|88126.5|50
1650372700000|2022-04-19 12:51:40|88156.3|88131.3|88151.9|88126.9|88156.4|88131.4|88151.5|88126.5|57
1650372710000|2022-04-19 12:51:50|88151.7|88126.7|88153.4|88128.4|88163.9|88138.9|88145.6|88120.6|59
1650372720000|2022-04-19 12:52:00|88153.6|88128.6|88157.3|88132.3|88161|88136|88149|88124|51
1650372730000|2022-04-19 12:52:10|88158.6|88133.6|88148.7|88123.7|88158.6|88133.6|88148.4|88123.4|53
1650372740000|2022-04-19 12:52:20|88146.1|88121.1|88177.4|88152.4|88192|88155.4|88146.1|88121.1|59
1650372750000|2022-04-19 12:52:30|88178.4|88153.4|88185.6|88160.6|88198.7|88165.4|88176.6|88147.9|66
1650372760000|2022-04-19 12:52:40|88186|88161|88192.8|88167.8|88192.8|88167.8|88183.1|88158.1|52
1650372770000|2022-04-19 12:52:50|88192.5|88167.5|88181.2|88156.2|88192.5|88167.5|88177.4|88152.4|64
1650372780000|2022-04-19 12:53:00|88181.1|88156.1|88191.2|88166.2|88191.2|88166.2|88179.5|88154.5|57
1650372790000|2022-04-19 12:53:10|88191.9|88166.9|88189.2|88164.2|88198.4|88173.4|88188.8|88163.8|61
1650372800000|2022-04-19 12:53:20|88191.5|88166.5|88198.1|88173.1|88206.3|88181.3|88191.5|88166.5|66
1650372810000|2022-04-19 12:53:30|88195.6|88170.6|88195.3|88170.3|88197|88172|88194.2|88169.2|46
1650372820000|2022-04-19 12:53:40|88195.1|88170.1|88194.2|88169.2|88203.2|88172.1|88190.7|88152.8|50
1650372830000|2022-04-19 12:53:50|88193.3|88168.3|88183.4|88158.4|88193.3|88168.3|88183.1|88158.1|67
1650372840000|2022-04-19 12:54:00|88183.6|88158.6|88175.6|88150.6|88184.1|88159.1|88175.6|88150.6|51
1650372850000|2022-04-19 12:54:10|88176.3|88151.3|88178.7|88153.7|88178.8|88153.8|88171.7|88146.7|54
1650372860000|2022-04-19 12:54:20|88178.5|88153.5|88178.3|88153.3|88180|88155|88173.9|88148.9|54
1650372870000|2022-04-19 12:54:30|88178.4|88153.4|88185.6|88160.6|88188.2|88163.2|88177.8|88152.8|66
1650372880000|2022-04-19 12:54:40|88184.9|88159.9|88203.2|88178.2|88214.2|88178.4|88183.9|88158.9|67
1650372890000|2022-04-19 12:54:50|88202.1|88177.1|88197.8|88172.8|88203|88178|88189.7|88164.7|60
1650372900000|2022-04-19 12:55:00|88210.5|88160.5|88202.7|88177.7|88210.5|88180.4|88196.8|88160.5|64
1650372910000|2022-04-19 12:55:10|88205.7|88180.7|88204.5|88179.5|88218.5|88183.2|88203|88167.8|54
1650372920000|2022-04-19 12:55:20|88204|88179|88198.7|88173.7|88207.8|88182.8|88198.7|88173.7|54
1650372930000|2022-04-19 12:55:30|88198.4|88173.4|88202|88177|88202|88177|88193.9|88168.9|57
1650372940000|2022-04-19 12:55:40|88201.1|88176.1|88196.4|88171.4|88205.6|88180.6|88196.3|88171.3|67
1650372950000|2022-04-19 12:55:50|88195.3|88170.3|88196.8|88171.8|88199.5|88174.5|88189.5|88164.5|60
1650372960000|2022-04-19 12:56:00|88196|88171|88196|88171|88199.7|88174.7|88195.5|88170.5|48
1650372970000|2022-04-19 12:56:10|88195.8|88170.8|88194.9|88169.9|88195.8|88170.8|88193.5|88168.5|41
1650372980000|2022-04-19 12:56:20|88195|88170|88203.8|88178.8|88203.8|88178.8|88194.7|88169.7|37
1650372990000|2022-04-19 12:56:30|88203.6|88178.6|88210.6|88185.6|88213|88188|88203.6|88178.6|64
1650373000000|2022-04-19 12:56:40|88209.7|88184.7|88206.2|88181.2|88210.8|88185.8|88204.9|88179.9|60
1650373010000|2022-04-19 12:56:50|88206.4|88181.4|88208|88183|88210.8|88185.8|88203.9|88178.9|57
1650373020000|2022-04-19 12:57:00|88208.1|88183.1|88215.6|88190.6|88215.6|88190.6|88208.1|88183.1|67
1650373030000|2022-04-19 12:57:10|88216|88191|88226|88201|88228.7|88203.7|88212.3|88187.3|61
1650373040000|2022-04-19 12:57:20|88226.1|88201.1|88225.9|88200.9|88228.4|88203.4|88221.3|88196.3|48
1650373050000|2022-04-19 12:57:30|88226.1|88201.1|88224.7|88199.7|88238.1|88201.7|88223.2|88187.9|39
1650373060000|2022-04-19 12:57:40|88225.5|88200.5|88224.9|88199.9|88226.9|88201.9|88222.7|88197.7|47
1650373070000|2022-04-19 12:57:50|88225.3|88200.3|88228.1|88203.1|88228.5|88203.5|88223.4|88198.4|47
1650373080000|2022-04-19 12:58:00|88228.7|88203.7|88232.7|88207.7|88234.6|88209.6|88228.5|88203.5|55
1650373090000|2022-04-19 12:58:10|88231|88206|88240.2|88215.2|88240.2|88215.2|88224.3|88199.3|63
1650373100000|2022-04-19 12:58:20|88251.5|88201.5|88266.1|88241.1|88277.8|88242.1|88236.3|88201.5|72
1650373110000|2022-04-19 12:58:30|88264.7|88239.7|88248.4|88223.4|88268.7|88243.1|88248.4|88217.9|58
1650373120000|2022-04-19 12:58:40|88247.5|88222.5|88263.4|88238.4|88265.1|88240.1|88247.5|88222.5|61
1650373130000|2022-04-19 12:58:50|88263.2|88238.2|88267.6|88242.6|88290.9|88256.9|88263.2|88238.2|59
1650373140000|2022-04-19 12:59:00|88268|88243|88259.3|88234.3|88268|88243|88257|88232|65
1650373150000|2022-04-19 12:59:10|88258.8|88233.8|88251.6|88226.6|88259.5|88234.5|88241.5|88216.5|73
1650373160000|2022-04-19 12:59:20|88249.8|88224.8|88252.8|88227.8|88253.1|88228.1|88248.8|88223.8|37
1650373170000|2022-04-19 12:59:30|88253.4|88228.4|88253.9|88228.9|88256.5|88231.5|88251.6|88226.6|52
1650373180000|2022-04-19 12:59:40|88254.5|88229.5|88234.1|88209.1|88258.7|88229.5|88228.2|88196.6|59
1650373190000|2022-04-19 12:59:50|88234|88209|88232.2|88207.2|88235.9|88210.9|88227.6|88202.6|64
1650373200000|2022-04-19 13:00:00|88236.8|88211.8|88235.9|88210.9|88244.8|88219.8|88228|88203|76
1650373210000|2022-04-19 13:00:10|88234.7|88209.7|88236.1|88211.1|88236.1|88211.1|88229.4|88204.4|56
1650373220000|2022-04-19 13:00:20|88236.5|88211.5|88233.2|88208.2|88240.3|88215.3|88227.1|88202.1|68
1650373230000|2022-04-19 13:00:30|88233.7|88208.7|88245.8|88220.8|88248.2|88223.2|88232.5|88207.5|64
1650373240000|2022-04-19 13:00:40|88246.1|88221.1|88245.7|88220.7|88247.4|88222.4|88241.3|88216.3|43
1650373250000|2022-04-19 13:00:50|88245.3|88220.3|88234.1|88209.1|88282.4|88238.8|88234.1|88209.1|62
1650373260000|2022-04-19 13:01:00|88232.3|88207.3|88243.9|88218.9|88244.1|88219.1|88232.3|88207.3|63
1650373270000|2022-04-19 13:01:10|88243.3|88218.3|88267.3|88242.3|88267.3|88242.3|88240.2|88203.3|64
1650373280000|2022-04-19 13:01:20|88267.1|88242.1|88259.7|88234.7|88271.1|88245.9|88257|88221.1|69
1650373290000|2022-04-19 13:01:30|88259.6|88234.6|88256.3|88231.3|88263.5|88238.5|88255.8|88230.8|61
1650373300000|2022-04-19 13:01:40|88256.2|88231.2|88253.2|88228.2|88259.4|88234.4|88250.8|88225.8|57
1650373310000|2022-04-19 13:01:50|88253.1|88228.1|88273|88248|88277|88252|88251.6|88226.6|67
1650373320000|2022-04-19 13:02:00|88275.7|88250.7|88301|88276|88303.4|88278.4|88275.7|88250.7|72
1650373330000|2022-04-19 13:02:10|88300.5|88275.5|88314.3|88264.3|88314.3|88278.4|88295.7|88264.3|65
1650373340000|2022-04-19 13:02:20|88302.5|88277.5|88296.1|88271.1|88302.9|88277.9|88296.1|88271.1|64
1650373350000|2022-04-19 13:02:30|88295.8|88270.8|88289.4|88264.4|88296.6|88271.6|88288.5|88263.5|63
1650373360000|2022-04-19 13:02:40|88285.6|88260.6|88278.4|88253.4|88293.1|88260.6|88276.3|88243.1|62
1650373370000|2022-04-19 13:02:50|88278.2|88253.2|88274.2|88249.2|88278.7|88253.7|88271.5|88246.5|54
1650373380000|2022-04-19 13:03:00|88274.4|88249.4|88269|88244|88274.4|88249.4|88266.4|88241.4|62
1650373390000|2022-04-19 13:03:10|88269.3|88244.3|88265.6|88240.6|88271.6|88246.6|88265.6|88240.6|56
1650373400000|2022-04-19 13:03:20|88265.5|88240.5|88246.5|88221.5|88265.5|88240.5|88238.9|88201.6|68
1650373410000|2022-04-19 13:03:30|88246.4|88221.4|88266.1|88241.1|88270.6|88241.3|88245.7|88220.6|70
1650373420000|2022-04-19 13:03:40|88265.6|88240.6|88256.1|88231.1|88280.9|88242.8|88254.8|88226.1|61
1650373430000|2022-04-19 13:03:50|88256.3|88231.3|88248.3|88223.3|88262.7|88232.2|88244.5|88209.5|57
1650373440000|2022-04-19 13:04:00|88248.8|88223.8|88251|88226|88266.1|88228.3|88245.7|88209.6|69
1650373450000|2022-04-19 13:04:10|88251.2|88226.2|88257.9|88232.9|88264.4|88239.4|88248.5|88223.5|62
1650373460000|2022-04-19 13:04:20|88257.2|88232.2|88253.6|88228.6|88258.2|88233.2|88253.5|88228.5|65
1650373470000|2022-04-19 13:04:30|88253.2|88228.2|88257.2|88232.2|88258.6|88233.6|88251.6|88226.6|64
1650373480000|2022-04-19 13:04:40|88257.8|88232.8|88259.9|88234.9|88262.3|88237.3|88254.4|88229.4|56
1650373490000|2022-04-19 13:04:50|88258.8|88233.8|88259.1|88234.1|88262.5|88237.5|88255.9|88230.9|66
1650373500000|2022-04-19 13:05:00|88262|88237|88262.1|88237.1|88265.6|88240.6|88260.1|88235.1|74
1650373510000|2022-04-19 13:05:10|88262|88237|88259.1|88234.1|88262.6|88237.6|88257.1|88232.1|64
1650373520000|2022-04-19 13:05:20|88259.6|88234.6|88256.8|88231.8|88263.4|88238.4|88255.5|88230.5|68
1650373530000|2022-04-19 13:05:30|88257.5|88232.5|88256|88231|88257.5|88232.5|88251|88226|63
1650373540000|2022-04-19 13:05:40|88256.1|88231.1|88252.5|88227.5|88256.4|88231.4|88249.5|88224.5|73
1650373550000|2022-04-19 13:05:50|88252|88227|88250.5|88225.5|88255.3|88230.3|88248.6|88223.6|70
1650373560000|2022-04-19 13:06:00|88251.9|88226.9|88271.4|88246.4|88271.4|88246.4|88250.7|88225.7|74
1650373570000|2022-04-19 13:06:10|88269.4|88244.4|88261|88236|88271.4|88246.4|88260.3|88235.3|75
1650373580000|2022-04-19 13:06:20|88261.9|88236.9|88262.5|88237.5|88264.7|88239.7|88257.7|88232.7|64
1650373590000|2022-04-19 13:06:30|88262.4|88237.4|88259.9|88234.9|88263.4|88238.4|88257.3|88232.3|63
1650373600000|2022-04-19 13:06:40|88259.6|88234.6|88260.6|88235.6|88263.5|88238.5|88258.8|88233.8|54
1650373610000|2022-04-19 13:06:50|88263.1|88238.1|88266.5|88241.5|88266.5|88241.5|88260.6|88235.6|66
1650373620000|2022-04-19 13:07:00|88263.8|88238.8|88276.7|88251.7|88280.5|88255.5|88263|88238|72
1650373630000|2022-04-19 13:07:10|88277.4|88252.4|88275.9|88250.9|88282.6|88257.6|88271.9|88246.9|69
1650373640000|2022-04-19 13:07:20|88276.4|88251.4|88272.3|88247.3|88278.6|88253.6|88271.4|88246.4|63
1650373650000|2022-04-19 13:07:30|88272.5|88247.5|88273.6|88248.6|88275.4|88250.4|88271.4|88246.4|58
1650373660000|2022-04-19 13:07:40|88273.5|88248.5|88274.2|88249.2|88276.6|88251.6|88270|88245|64
1650373670000|2022-04-19 13:07:50|88274.1|88249.1|88278.7|88253.7|88283.4|88258.4|88273.7|88248.7|64
1650373680000|2022-04-19 13:08:00|88277.5|88252.5|88275.3|88250.3|88277.5|88252.5|88275.1|88250.1|54
1650373690000|2022-04-19 13:08:10|88275.2|88250.2|88259.4|88234.4|88276|88251|88256|88231|58
1650373700000|2022-04-19 13:08:20|88260.6|88235.6|88249.4|88224.4|88261.6|88236.6|88247.9|88222.9|67
1650373710000|2022-04-19 13:08:30|88249.1|88224.1|88244.6|88219.6|88249.6|88224.6|88243.6|88218.6|62
1650373720000|2022-04-19 13:08:40|88244.7|88219.7|88246.8|88221.8|88248.7|88223.7|88243.1|88218.1|60
1650373730000|2022-04-19 13:08:50|88245.8|88220.8|88244.2|88219.2|88250.8|88225.8|88244.2|88219.2|72
1650373740000|2022-04-19 13:09:00|88246.5|88221.5|88248.9|88223.9|88254.2|88229.2|88245.6|88220.6|66
1650373750000|2022-04-19 13:09:10|88249.1|88224.1|88244.9|88219.9|88251.1|88226.1|88244|88219|56
1650373760000|2022-04-19 13:09:20|88243.8|88218.8|88241.5|88216.5|88245.7|88220.7|88235.2|88210.2|53
1650373770000|2022-04-19 13:09:30|88241.4|88216.4|88237|88212|88241.5|88216.5|88232.6|88207.6|54
1650373780000|2022-04-19 13:09:40|88236.1|88211.1|88237|88212|88248.7|88212.6|88235.7|88198.3|29
1650373790000|2022-04-19 13:09:50|88235.5|88210.5|88245.8|88220.8|88253.3|88221.9|88235.5|88201.7|56
1650373800000|2022-04-19 13:10:00|88246|88221|88243.4|88218.4|88249.9|88224.9|88241.3|88216.3|63
1650373810000|2022-04-19 13:10:10|88243.3|88218.3|88253.6|88228.6|88259.4|88228.6|88238.4|88209.4|62
1650373820000|2022-04-19 13:10:20|88254|88229|88251.9|88226.9|88256|88231|88251.2|88226.2|44
1650373830000|2022-04-19 13:10:30|88251.7|88226.7|88251.6|88226.6|88252.5|88227.5|88248.1|88223.1|35
1650373840000|2022-04-19 13:10:40|88251.5|88226.5|88245.4|88220.4|88252.5|88227.5|88244.2|88219.2|46
1650373850000|2022-04-19 13:10:50|88244.9|88219.9|88252.6|88227.6|88252.6|88227.6|88244.2|88219.2|35
1650373860000|2022-04-19 13:11:00|88252.5|88227.5|88250.3|88225.3|88253.7|88228.7|88250.3|88225.3|43
1650373870000|2022-04-19 13:11:10|88250.5|88225.5|88254|88229|88257.3|88232.3|88249.6|88224.6|63
1650373880000|2022-04-19 13:11:20|88254.3|88229.3|88253.8|88228.8|88257.6|88232.6|88252.7|88227.7|61
1650373890000|2022-04-19 13:11:30|88255|88230|88274.8|88249.8|88278|88253|88254.3|88229.3|62
1650373900000|2022-04-19 13:11:40|88273.7|88248.7|88277.9|88252.9|88278.1|88253.1|88271.9|88246.9|62
1650373910000|2022-04-19 13:11:50|88278.1|88253.1|88284.6|88259.6|88286.2|88261.2|88269.5|88244.5|63
1650373920000|2022-04-19 13:12:00|88284.4|88259.4|88296.6|88271.6|88296.6|88271.6|88283|88258|62
1650373930000|2022-04-19 13:12:10|88297.7|88272.7|88309.7|88284.7|88321.6|88285.2|88296.5|88270.3|68
1650373940000|2022-04-19 13:12:20|88310.1|88285.1|88311.5|88286.5|88313.8|88288.8|88307.9|88282.9|58
1650373950000|2022-04-19 13:12:30|88311.8|88286.8|88311.8|88286.8|88327.6|88290.6|88307.8|88277.2|55
1650373960000|2022-04-19 13:12:40|88312|88287|88309.9|88284.9|88314.4|88289.4|88307.8|88282.8|50
1650373970000|2022-04-19 13:12:50|88310.1|88285.1|88299.8|88274.8|88310.1|88285.1|88299.1|88274.1|65
1650373980000|2022-04-19 13:13:00|88300.4|88275.4|88303|88278|88305.3|88280.3|88299.4|88274.4|62
1650373990000|2022-04-19 13:13:10|88303.1|88278.1|88303.8|88278.8|88304.7|88279.7|88299|88274|69
1650374000000|2022-04-19 13:13:20|88303.3|88278.3|88303.7|88278.7|88305|88280|88301.6|88276.6|67
1650374010000|2022-04-19 13:13:30|88303.8|88278.8|88302.3|88277.3|88303.8|88278.8|88299|88274|61
1650374020000|2022-04-19 13:13:40|88303.1|88278.1|88313.5|88288.5|88315.1|88290.1|88296.7|88271.7|63
1650374030000|2022-04-19 13:13:50|88313.2|88288.2|88314.2|88289.2|88316.4|88291.4|88312.1|88287.1|45
1650374040000|2022-04-19 13:14:00|88315.1|88290.1|88312.1|88287.1|88315.3|88290.3|88310.7|88285.7|62
1650374050000|2022-04-19 13:14:10|88312.3|88287.3|88306.5|88281.5|88312.7|88287.7|88304.1|88279.1|60
1650374060000|2022-04-19 13:14:20|88307.8|88282.8|88312.3|88287.3|88312.6|88287.6|88305.2|88280.2|54
1650374070000|2022-04-19 13:14:30|88312.4|88287.4|88312.1|88287.1|88312.8|88287.8|88311.8|88286.8|29
1650374080000|2022-04-19 13:14:40|88312.8|88287.8|88315.4|88290.4|88315.7|88290.7|88311.6|88286.6|51
1650374090000|2022-04-19 13:14:50|88315.5|88290.5|88314.6|88289.6|88316.2|88291.2|88313.3|88288.3|52
1650374100000|2022-04-19 13:15:00|88314.7|88289.7|88317.5|88292.5|88318.3|88293.3|88313.8|88288.8|56
1650374110000|2022-04-19 13:15:10|88317.3|88292.3|88316.4|88291.4|88321.6|88296.6|88315.5|88290.5|61
1650374120000|2022-04-19 13:15:20|88316.5|88291.5|88312.8|88287.8|88318.1|88293.1|88312|88287|53
1650374130000|2022-04-19 13:15:30|88312.1|88287.1|88317.8|88292.8|88318.6|88293.6|88311.1|88286.1|60
1650374140000|2022-04-19 13:15:40|88318.9|88293.9|88318.3|88293.3|88319.8|88294.8|88316.6|88291.6|65
1650374150000|2022-04-19 13:15:50|88316.8|88291.8|88319.1|88294.1|88321.3|88296.3|88316.8|88291.8|53
1650374160000|2022-04-19 13:16:00|88318.9|88293.9|88330.8|88305.8|88335|88310|88318.3|88293.3|63
1650374170000|2022-04-19 13:16:10|88331.7|88306.7|88331.7|88306.7|88334.5|88309.5|88327.8|88302.8|69
1650374180000|2022-04-19 13:16:20|88331.3|88306.3|88334.3|88309.3|88334.6|88309.6|88331|88306|63
1650374190000|2022-04-19 13:16:30|88333.4|88308.4|88329.2|88304.2|88334.2|88309.2|88328|88303|63
1650374200000|2022-04-19 13:16:40|88329.3|88304.3|88331.1|88306.1|88331.9|88306.9|88328.7|88303.7|56
1650374210000|2022-04-19 13:16:50|88331.2|88306.2|88330.8|88305.8|88333.8|88308.8|88329.5|88304.5|63
1650374220000|2022-04-19 13:17:00|88331.4|88306.4|88329.4|88304.4|88332.3|88307.3|88328.2|88303.2|53
1650374230000|2022-04-19 13:17:10|88329.7|88304.7|88330.4|88305.4|88330.9|88305.9|88326.2|88301.2|55
1650374240000|2022-04-19 13:17:20|88330|88305|88329.3|88304.3|88330.7|88305.7|88325.2|88300.2|58
1650374250000|2022-04-19 13:17:30|88329.2|88304.2|88317.9|88292.9|88332.2|88307.2|88317.9|88292.9|56
1650374260000|2022-04-19 13:17:40|88317.6|88292.6|88310.7|88285.7|88320.8|88295.8|88310.2|88285.2|51
1650374270000|2022-04-19 13:17:50|88309.7|88284.7|88306.8|88281.8|88312.3|88287.3|88305.1|88280.1|49
1650374280000|2022-04-19 13:18:00|88307|88282|88305.8|88280.8|88308.3|88283.3|88304.3|88279.3|46
1650374290000|2022-04-19 13:18:10|88306.1|88281.1|88303.9|88278.9|88306.4|88281.4|88303.2|88278.2|60
1650374300000|2022-04-19 13:18:20|88303.4|88278.4|88296.5|88271.5|88303.7|88278.7|88295.2|88270.2|60
1650374310000|2022-04-19 13:18:30|88296.7|88271.7|88297.5|88272.5|88298.1|88273.1|88292.2|88267.2|54
1650374320000|2022-04-19 13:18:40|88298.1|88273.1|88293.7|88268.7|88300.6|88275.6|88292.5|88267.5|55
1650374330000|2022-04-19 13:18:50|88292.5|88267.5|88286.5|88261.5|88297|88272|88282.4|88257.4|58
1650374340000|2022-04-19 13:19:00|88287|88262|88280.9|88255.9|88288.3|88263.3|88280.9|88255.9|38
1650374350000|2022-04-19 13:19:10|88280.2|88255.2|88265.3|88240.3|88280.2|88255.2|88264.4|88239.4|63
1650374360000|2022-04-19 13:19:20|88265.8|88240.8|88256.7|88231.7|88266.4|88241.4|88255.9|88230.9|62
1650374370000|2022-04-19 13:19:30|88256.9|88231.9|88259.8|88234.8|88260.7|88235.7|88256.2|88231.2|33
1650374380000|2022-04-19 13:19:40|88259.7|88234.7|88268.2|88243.2|88268.2|88243.2|88258.4|88233.4|59
1650374390000|2022-04-19 13:19:50|88267.5|88242.5|88282.3|88257.3|88283.1|88258.1|88266.8|88241.8|51
1650374400000|2022-04-19 13:20:00|88282.6|88257.6|88286.2|88261.2|88286.2|88261.2|88281.9|88256.9|59
1650374410000|2022-04-19 13:20:10|88286.6|88261.6|88287.6|88262.6|88290.8|88265.8|88284.7|88259.7|72
1650374420000|2022-04-19 13:20:20|88287.3|88262.3|88284.2|88259.2|88289|88264|88283.1|88258.1|62
1650374430000|2022-04-19 13:20:30|88286|88261|88280.1|88255.1|88286.7|88261.7|88278.9|88253.9|55
1650374440000|2022-04-19 13:20:40|88280.5|88255.5|88273.4|88248.4|88282.5|88257.5|88270.3|88245.3|64
1650374450000|2022-04-19 13:20:50|88273.8|88248.8|88266.1|88241.1|88276|88251|88265.2|88240.2|58
1650374460000|2022-04-19 13:21:00|88266.2|88241.2|88267.5|88242.5|88268.2|88243.2|88263.6|88238.6|69
1650374470000|2022-04-19 13:21:10|88267.2|88242.2|88267.8|88242.8|88267.9|88242.9|88265.4|88240.4|32
1650374480000|2022-04-19 13:21:20|88267.6|88242.6|88265.5|88240.5|88267.7|88242.7|88264.5|88239.5|50
1650374490000|2022-04-19 13:21:30|88265.2|88240.2|88267.4|88242.4|88269.1|88244.1|88265.2|88240.2|52
1650374500000|2022-04-19 13:21:40|88267.5|88242.5|88270.4|88245.4|88271.8|88246.8|88265.8|88240.8|58
1650374510000|2022-04-19 13:21:50|88270.1|88245.1|88270.7|88245.7|88272.3|88247.3|88268.9|88243.9|58
1650374520000|2022-04-19 13:22:00|88270.6|88245.6|88269.1|88244.1|88270.7|88245.7|88267.6|88242.6|62
1650374530000|2022-04-19 13:22:10|88270.2|88245.2|88269.2|88244.2|88272.2|88247.2|88265.9|88240.9|64
1650374540000|2022-04-19 13:22:20|88269.4|88244.4|88272|88247|88272|88247|88265.5|88240.5|63
1650374550000|2022-04-19 13:22:30|88272.2|88247.2|88269.4|88244.4|88273.2|88248.2|88268.7|88243.7|65
1650374560000|2022-04-19 13:22:40|88268.9|88243.9|88253.3|88228.3|88273.9|88248.9|88253.3|88228.3|70
1650374570000|2022-04-19 13:22:50|88252.5|88227.5|88238.3|88188.3|88252.5|88227.5|88226.2|88188.2|72
1650374580000|2022-04-19 13:23:00|88238.1|88188.1|88240.3|88215.3|88270.2|88232.9|88226.8|88188.1|76
1650374590000|2022-04-19 13:23:10|88252.9|88202.9|88237.6|88187.6|88254|88215.8|88219.7|88178.8|70
1650374600000|2022-04-19 13:23:20|88237.8|88187.8|88233.5|88183.5|88237.8|88187.8|88233.5|88183.5|42
1650374610000|2022-04-19 13:23:30|88233.3|88183.3|88238.6|88188.6|88241.3|88199.9|88224.7|88181.4|48
1650374620000|2022-04-19 13:23:40|88238.9|88188.9|88223.3|88173.3|88239.2|88201.8|88211|88172.8|62
1650374630000|2022-04-19 13:23:50|88223.7|88173.7|88211.3|88186.3|88225.9|88186.7|88210.3|88173.4|53
1650374640000|2022-04-19 13:24:00|88211.1|88186.1|88226.8|88176.8|88227|88188.8|88206.5|88175.1|58
1650374650000|2022-04-19 13:24:10|88226.9|88176.9|88213.6|88188.6|88233.9|88190.4|88211.8|88175.1|62
1650374660000|2022-04-19 13:24:20|88213|88188|88218.2|88193.2|88231.6|88198.2|88211.5|88180.5|55
1650374670000|2022-04-19 13:24:30|88217.8|88192.8|88215.4|88190.4|88218.3|88193.3|88211.6|88186.6|58
1650374680000|2022-04-19 13:24:40|88215.5|88190.5|88213.8|88188.8|88218.1|88193.1|88211.1|88186.1|53
1650374690000|2022-04-19 13:24:50|88212.5|88187.5|88213.6|88188.6|88216.8|88191.8|88206|88181|62
1650374700000|2022-04-19 13:25:00|88213.8|88188.8|88220.5|88195.5|88221|88196|88212.5|88187.5|57
1650374710000|2022-04-19 13:25:10|88220.3|88195.3|88247.9|88222.9|88254.7|88223.2|88220.1|88185.3|64
1650374720000|2022-04-19 13:25:20|88247|88222|88247.7|88222.7|88247.9|88222.9|88241.7|88216.7|55
1650374730000|2022-04-19 13:25:30|88247.6|88222.6|88263.2|88238.2|88263.5|88238.5|88247.4|88222.4|67
1650374740000|2022-04-19 13:25:40|88262|88237|88263.2|88238.2|88263.5|88238.5|88260.6|88235.6|49
1650374750000|2022-04-19 13:25:50|88263.1|88238.1|88273.7|88248.7|88287|88250|88260.1|88226.5|59
1650374760000|2022-04-19 13:26:00|88273.3|88248.3|88270.4|88245.4|88274.3|88249.3|88268.6|88243.6|58
1650374770000|2022-04-19 13:26:10|88270.2|88245.2|88265.8|88240.8|88272.1|88247.1|88265.2|88240.2|41
1650374780000|2022-04-19 13:26:20|88265.2|88240.2|88269|88244|88280.2|88244.9|88261.7|88230.2|49
1650374790000|2022-04-19 13:26:30|88269.8|88244.8|88270.6|88245.6|88276.3|88251.3|88269.6|88244.6|72
1650374800000|2022-04-19 13:26:40|88270|88245|88270|88245|88277.8|88252.8|88270|88245|64
1650374810000|2022-04-19 13:26:50|88270.4|88245.4|88268.6|88243.6|88274|88249|88266|88241|64
1650374820000|2022-04-19 13:27:00|88266.3|88241.3|88269.1|88244.1|88274.3|88249.3|88266.3|88241.3|53
1650374830000|2022-04-19 13:27:10|88269.2|88244.2|88236.1|88186.1|88282.9|88246.8|88236|88186|74
1650374840000|2022-04-19 13:27:20|88236.3|88186.3|88246|88196|88246|88196|88236.3|88186.3|55
1650374850000|2022-04-19 13:27:30|88245.9|88195.9|88225.4|88175.4|88246.2|88196.2|88218.3|88168.3|59
1650374860000|2022-04-19 13:27:40|88223.8|88173.8|88226.3|88176.3|88230.8|88180.8|88202.5|88163.2|63
1650374870000|2022-04-19 13:27:50|88215.6|88165.6|88204|88154|88228.2|88178.2|88189.5|88152|64
1650374880000|2022-04-19 13:28:00|88204.2|88154.2|88213|88188|88220.4|88192.5|88204.2|88154.2|65
1650374890000|2022-04-19 13:28:10|88213.2|88188.2|88211.8|88186.8|88217.5|88192.5|88211.8|88186.8|53
1650374900000|2022-04-19 13:28:20|88210.8|88185.8|88213.7|88188.7|88213.8|88188.8|88210|88185|46
1650374910000|2022-04-19 13:28:30|88213.3|88188.3|88213.1|88188.1|88215.2|88190.2|88211.3|88186.3|54
1650374920000|2022-04-19 13:28:40|88213|88188|88230.2|88180.2|88231.7|88195|88212.2|88180.2|52
1650374930000|2022-04-19 13:28:50|88230|88180|88223.3|88198.3|88233.9|88200|88218.4|88180|43
1650374940000|2022-04-19 13:29:00|88223.4|88198.4|88229.5|88204.5|88230.4|88205.4|88223.4|88198.4|48
1650374950000|2022-04-19 13:29:10|88229.6|88204.6|88227.3|88202.3|88241|88205.5|88226.9|88189.3|45
1650374960000|2022-04-19 13:29:20|88227.1|88202.1|88244.8|88194.8|88248.1|88211|88219.7|88180.6|50
1650374970000|2022-04-19 13:29:30|88244.4|88194.4|88235.8|88210.8|88248.9|88211.1|88227.7|88189.9|60
1650374980000|2022-04-19 13:29:40|88235.7|88210.7|88229.2|88204.2|88243.5|88218.5|88228.6|88203.6|60
1650374990000|2022-04-19 13:29:50|88230.1|88205.1|88210.2|88185.2|88235.9|88205.1|88210.2|88175.6|65
1650375000000|2022-04-19 13:30:00|88210.5|88185.5|88211|88186|88224.6|88199.6|88208.3|88183.3|74
1650375010000|2022-04-19 13:30:10|88212|88187|88208.3|88183.3|88215.1|88190.1|88204.2|88179.2|60
1650375020000|2022-04-19 13:30:20|88208.6|88183.6|88209|88184|88211.7|88186.7|88203.5|88178.5|72
1650375030000|2022-04-19 13:30:30|88208.5|88183.5|88202.4|88177.4|88208.5|88183.5|88196.7|88171.7|66
1650375040000|2022-04-19 13:30:40|88203|88178|88181.7|88156.7|88205.3|88180.3|88181.7|88156.7|60
1650375050000|2022-04-19 13:30:50|88181|88156|88176.6|88151.6|88193.5|88168.5|88174.2|88135.9|67
1650375060000|2022-04-19 13:31:00|88176.5|88151.5|88171.6|88121.6|88179.7|88151.8|88158|88121.2|72
1650375070000|2022-04-19 13:31:10|88157.5|88132.5|88171.6|88146.6|88174.1|88149.1|88155.4|88130.4|71
1650375080000|2022-04-19 13:31:20|88171.7|88146.7|88194|88169|88196.7|88171.7|88169.7|88144.7|76
1650375090000|2022-04-19 13:31:30|88193.8|88168.8|88183.5|88158.5|88207.1|88174.9|88183.5|88147.7|64
1650375100000|2022-04-19 13:31:40|88185|88160|88188.6|88163.6|88191|88166|88179.2|88154.2|67
1650375110000|2022-04-19 13:31:50|88188.5|88163.5|88189.9|88164.9|88193.7|88168.7|88186.9|88161.9|66
1650375120000|2022-04-19 13:32:00|88190.2|88165.2|88212.3|88187.3|88223.8|88187.3|88185.4|88159.8|72
1650375130000|2022-04-19 13:32:10|88209.8|88184.8|88236.8|88211.8|88249.9|88213|88206.6|88181.6|69
1650375140000|2022-04-19 13:32:20|88236.9|88211.9|88237.2|88212.2|88241.3|88216.3|88235.2|88210.2|57
1650375150000|2022-04-19 13:32:30|88237.4|88212.4|88224.2|88199.2|88240.3|88215.3|88222.2|88197.2|70
1650375160000|2022-04-19 13:32:40|88224.1|88199.1|88225.2|88200.2|88233.6|88201.4|88212.7|88183.6|67
1650375170000|2022-04-19 13:32:50|88225.9|88200.9|88222.2|88197.2|88226.7|88201.7|88219.5|88194.5|61
1650375180000|2022-04-19 13:33:00|88222|88197|88223.1|88198.1|88236.9|88202.8|88217.7|88184.5|67
1650375190000|2022-04-19 13:33:10|88224.7|88199.7|88215.3|88190.3|88234.5|88200|88213.3|88176.6|55
1650375200000|2022-04-19 13:33:20|88215.2|88190.2|88218.5|88193.5|88231.8|88200.6|88215|88179.2|58
1650375210000|2022-04-19 13:33:30|88219|88194|88218.8|88193.8|88233.2|88200.3|88216.8|88181.7|62
1650375220000|2022-04-19 13:33:40|88218.3|88193.3|88227.9|88177.9|88228.9|88195.7|88204.6|88168.8|73
1650375230000|2022-04-19 13:33:50|88227.4|88177.4|88197.3|88172.3|88227.6|88187.5|88197.3|88170.5|65
1650375240000|2022-04-19 13:34:00|88196.9|88171.9|88184.9|88159.9|88203.7|88178.7|88183|88158|64
1650375250000|2022-04-19 13:34:10|88185.4|88160.4|88151|88126|88185.4|88160.4|88150.8|88125.8|67
1650375260000|2022-04-19 13:34:20|88151.7|88126.7|88130.9|88080.9|88171.9|88135.2|88118.8|88078.7|61
1650375270000|2022-04-19 13:34:30|88129.9|88079.9|88118.5|88093.5|88136.8|88098.7|88117.7|88078.9|71
1650375280000|2022-04-19 13:34:40|88133|88083|88146.8|88096.8|88146.8|88110.2|88119.6|88080|69
1650375290000|2022-04-19 13:34:50|88149.5|88099.5|88127.9|88102.9|88149.5|88112.1|88127|88090.7|61
1650375300000|2022-04-19 13:35:00|88128.5|88103.5|88119.6|88094.6|88130.6|88105.6|88115.8|88090.8|67
1650375310000|2022-04-19 13:35:10|88121.3|88096.3|88139.1|88114.1|88157.8|88119.4|88120|88095|70
1650375320000|2022-04-19 13:35:20|88139.4|88114.4|88140.2|88115.2|88146.9|88121.9|88134|88109|72
1650375330000|2022-04-19 13:35:30|88140.4|88115.4|88133.8|88108.8|88148|88116.1|88132|88095.6|58
1650375340000|2022-04-19 13:35:40|88133.6|88108.6|88133.4|88108.4|88137.5|88112.5|88132|88107|61
1650375350000|2022-04-19 13:35:50|88134.6|88109.6|88151.3|88126.3|88155.2|88130.2|88132.5|88107.5|69
1650375360000|2022-04-19 13:36:00|88151.4|88126.4|88156.8|88131.8|88156.8|88131.8|88147.9|88122.9|66
1650375370000|2022-04-19 13:36:10|88155.4|88130.4|88135|88110|88161.9|88136.9|88132.3|88107.3|70
1650375380000|2022-04-19 13:36:20|88135.2|88110.2|88134.1|88109.1|88136.9|88111.9|88130.5|88105.5|56
1650375390000|2022-04-19 13:36:30|88134.5|88109.5|88122.1|88097.1|88155|88117.9|88118.3|88093.3|57
1650375400000|2022-04-19 13:36:40|88123|88098|88114.5|88089.5|88135.2|88098.5|88113.9|88084.2|54
1650375410000|2022-04-19 13:36:50|88112.1|88087.1|88104.4|88079.4|88114.6|88089.6|88102.6|88077.6|62
1650375420000|2022-04-19 13:37:00|88104.1|88079.1|88100.6|88075.6|88104.3|88079.3|88097.8|88072.8|53
1650375430000|2022-04-19 13:37:10|88100.9|88075.9|88138.8|88088.8|88138.8|88096.5|88100.9|88065.6|60
1650375440000|2022-04-19 13:37:20|88138.2|88088.2|88133.2|88083.2|88139.7|88102.7|88122.4|88083.2|60
1650375450000|2022-04-19 13:37:30|88120.6|88095.6|88105|88080|88130.7|88095.6|88102.5|88065.5|62
1650375460000|2022-04-19 13:37:40|88104.7|88079.7|88103.2|88078.2|88117.8|88081.3|88103.2|88065.9|50
1650375470000|2022-04-19 13:37:50|88104.2|88079.2|88107.7|88082.7|88109.2|88084.2|88103.2|88078.2|56
1650375480000|2022-04-19 13:38:00|88107.8|88082.8|88109.8|88084.8|88113.2|88088.2|88107.1|88082.1|57
1650375490000|2022-04-19 13:38:10|88110.7|88085.7|88117.8|88067.8|88119.4|88087.1|88102.7|88067.8|57
1650375500000|2022-04-19 13:38:20|88118|88068|88124.9|88074.9|88125.4|88088.6|88108.1|88067.5|50
1650375510000|2022-04-19 13:38:30|88124.7|88074.7|88111.1|88086.1|88125.2|88087.4|88108.1|88073|43
1650375520000|2022-04-19 13:38:40|88111.3|88086.3|88108.7|88083.7|88121.7|88086.4|88103.3|88070|61
1650375530000|2022-04-19 13:38:50|88108.8|88083.8|88105.5|88080.5|88112.3|88084.6|88100.7|88062.3|58
1650375540000|2022-04-19 13:39:00|88106.2|88081.2|88111.9|88086.9|88125|88088|88105.1|88072|59
1650375550000|2022-04-19 13:39:10|88111.1|88086.1|88111.1|88086.1|88127.7|88091.6|88110|88076.4|64
1650375560000|2022-04-19 13:39:20|88112.4|88087.4|88120.2|88095.2|88132|88095.9|88111.2|88078.9|68
1650375570000|2022-04-19 13:39:30|88121|88096|88158.6|88108.6|88164.3|88126.3|88121|88091.5|67
1650375580000|2022-04-19 13:39:40|88162.8|88112.8|88148.2|88123.2|88162.8|88125.8|88145.2|88109.6|68
1650375590000|2022-04-19 13:39:50|88149.4|88124.4|88145.1|88120.1|88149.7|88124.7|88142.1|88117.1|69
1650375600000|2022-04-19 13:40:00|88144.2|88119.2|88154|88129|88169.3|88131.6|88144.2|88115.9|71
1650375610000|2022-04-19 13:40:10|88153.8|88128.8|88172.9|88122.9|88173|88139|88146.9|88112.9|71
1650375620000|2022-04-19 13:40:20|88173.7|88123.7|88154.3|88104.3|88174.1|88124.1|88145.4|88101.5|64
1650375630000|2022-04-19 13:40:30|88155.6|88105.6|88155.4|88105.4|88159|88117.1|88142.1|88098.4|62
1650375640000|2022-04-19 13:40:40|88155.7|88105.7|88161.7|88136.7|88166|88136.7|88135|88102.3|67
1650375650000|2022-04-19 13:40:50|88155.4|88130.4|88160.8|88110.8|88162|88130.4|88134|88097.8|69
1650375660000|2022-04-19 13:41:00|88159.6|88109.6|88149.4|88124.4|88165.1|88127.6|88145.5|88108.8|60
1650375670000|2022-04-19 13:41:10|88149.6|88124.6|88148|88123|88163.7|88128.3|88147.5|88109.7|62
1650375680000|2022-04-19 13:41:20|88149.4|88124.4|88154.7|88129.7|88172.3|88130.2|88149.3|88114.2|60
1650375690000|2022-04-19 13:41:30|88167.4|88117.4|88160|88135|88173.4|88136.6|88151.7|88116.6|62
1650375700000|2022-04-19 13:41:40|88159.8|88134.8|88157.4|88132.4|88168.7|88135|88154|88117.6|59
1650375710000|2022-04-19 13:41:50|88157.8|88132.8|88153|88128|88173|88136.3|88153|88118.8|58
1650375720000|2022-04-19 13:42:00|88153.2|88128.2|88137.2|88112.2|88160.4|88129.6|88136.7|88109.3|68
1650375730000|2022-04-19 13:42:10|88137|88112|88134.7|88109.7|88138.5|88113.5|88133.9|88108.9|60
1650375740000|2022-04-19 13:42:20|88135.1|88110.1|88136.9|88111.9|88147.6|88113.7|88129.2|88096.8|64
1650375750000|2022-04-19 13:42:30|88138|88113|88120.6|88095.6|88148.6|88113.7|88119.1|88083.5|62
1650375760000|2022-04-19 13:42:40|88121.1|88096.1|88122.8|88097.8|88123.3|88098.3|88117.9|88092.9|56
1650375770000|2022-04-19 13:42:50|88124.6|88099.6|88108.3|88083.3|88125.7|88100.7|88107.9|88082.9|61
1650375780000|2022-04-19 13:43:00|88109.8|88084.8|88117.8|88092.8|88119.5|88094.5|88108.8|88083.8|69
1650375790000|2022-04-19 13:43:10|88118.5|88093.5|88104.2|88079.2|88119|88094|88099.8|88064.8|68
1650375800000|2022-04-19 13:43:20|88104.8|88079.8|88094.5|88069.5|88104.8|88079.8|88086.7|88051.7|61
1650375810000|2022-04-19 13:43:30|88092.4|88067.4|88077.9|88052.9|88092.4|88067.4|88077.4|88052.4|71
1650375820000|2022-04-19 13:43:40|88077.8|88052.8|88081.7|88056.7|88083.3|88058.3|88069.5|88044.5|68
1650375830000|2022-04-19 13:43:50|88084|88059|88072.2|88047.2|88090.5|88060.8|88070.9|88036.4|68
1650375840000|2022-04-19 13:44:00|88071.4|88046.4|88042.6|88017.6|88072.6|88047.6|88042.6|88011.6|69
1650375850000|2022-04-19 13:44:10|88042.9|88017.9|88033.6|88008.6|88046.5|88017.9|88028.4|87994.6|74
1650375860000|2022-04-19 13:44:20|88033.3|88008.3|88045.5|88020.5|88055.5|88030.5|88032|88007|71
1650375870000|2022-04-19 13:44:30|88046.3|88021.3|88037.1|88012.1|88053.3|88028.3|88037.1|88012.1|78
1650375880000|2022-04-19 13:44:40|88039.5|88014.5|88037.4|88012.4|88044.9|88019.9|88033.9|88008.9|70
1650375890000|2022-04-19 13:44:50|88036.9|88011.9|88046.5|88021.5|88048.4|88023.4|88036.9|88011.9|62
1650375900000|2022-04-19 13:45:00|88046.2|88021.2|88044.4|88019.4|88047.6|88022.6|88040.7|88015.7|65
1650375910000|2022-04-19 13:45:10|88044.5|88019.5|88048.8|88023.8|88050.2|88025.2|88042.5|88017.5|65
1650375920000|2022-04-19 13:45:20|88047.8|88022.8|88048.3|88023.3|88049.8|88024.8|88043.8|88018.8|70
1650375930000|2022-04-19 13:45:30|88049.1|88024.1|88071|88046|88073|88048|88042.1|88017.1|71
1650375940000|2022-04-19 13:45:40|88070.8|88045.8|88071.5|88046.5|88074.1|88049.1|88069|88044|69
1650375950000|2022-04-19 13:45:50|88072.1|88047.1|88078|88053|88082.8|88057.8|88064.8|88039.8|70
1650375960000|2022-04-19 13:46:00|88079.7|88054.7|88086.4|88061.4|88090.3|88065.3|88073.7|88048.7|69
1650375970000|2022-04-19 13:46:10|88086.3|88061.3|88080.9|88055.9|88086.3|88061.3|88070.1|88045.1|75
1650375980000|2022-04-19 13:46:20|88079.4|88054.4|88065.3|88040.3|88079.4|88054.4|88061|88036|69
1650375990000|2022-04-19 13:46:30|88066.5|88041.5|88085.6|88060.6|88088.7|88063.7|88066.5|88041.5|62
1650376000000|2022-04-19 13:46:40|88085.3|88060.3|88093.3|88068.3|88094.4|88069.4|88085|88060|61
1650376010000|2022-04-19 13:46:50|88093.2|88068.2|88106.4|88081.4|88111.1|88086.1|88092.5|88067.5|69
1650376020000|2022-04-19 13:47:00|88106.8|88081.8|88109.3|88084.3|88110.5|88085.5|88106.2|88081.2|62
1650376030000|2022-04-19 13:47:10|88108.8|88083.8|88094.8|88069.8|88111|88086|88085.1|88049.3|68
1650376040000|2022-04-19 13:47:20|88095.3|88070.3|88071.2|88046.2|88107.3|88082.3|88071.2|88046.2|70
1650376050000|2022-04-19 13:47:30|88069.3|88044.3|88061.1|88036.1|88078|88047.8|88058.4|88027.6|68
1650376060000|2022-04-19 13:47:40|88059|88034|88054.8|88029.8|88067.3|88039|88051.3|88017.3|74
1650376070000|2022-04-19 13:47:50|88055.8|88030.8|88057.7|88032.7|88059.9|88034.9|88048.4|88023.4|72
1650376080000|2022-04-19 13:48:00|88057.8|88032.8|88079.6|88054.6|88079.8|88054.8|88053.2|88028.2|66
1650376090000|2022-04-19 13:48:10|88079.5|88054.5|88084.5|88059.5|88084.5|88059.5|88060.9|88025.2|75
1650376100000|2022-04-19 13:48:20|88087|88062|88107.1|88082.1|88115.3|88082.1|88085.8|88060.8|69
1650376110000|2022-04-19 13:48:30|88106.4|88081.4|88109.4|88084.4|88117.3|88092.3|88105.5|88080.5|67
1650376120000|2022-04-19 13:48:40|88108.9|88083.9|88109.4|88084.4|88113.4|88088.4|88104.1|88079.1|71
1650376130000|2022-04-19 13:48:50|88110.6|88085.6|88111|88086|88113.2|88088.2|88109.4|88084.4|57
1650376140000|2022-04-19 13:49:00|88111.3|88086.3|88111.7|88086.7|88123.1|88092.6|88104.9|88071.6|65
1650376150000|2022-04-19 13:49:10|88111|88086|88104.4|88079.4|88119.6|88086.6|88100.7|88068.3|60
1650376160000|2022-04-19 13:49:20|88104|88079|88108.3|88083.3|88111|88086|88103.1|88078.1|66
1650376170000|2022-04-19 13:49:30|88108.7|88083.7|88106.5|88081.5|88110.7|88085.7|88102.6|88077.6|60
1650376180000|2022-04-19 13:49:40|88106.6|88081.6|88090.7|88065.7|88108.3|88083.3|88090.7|88065.7|58
1650376190000|2022-04-19 13:49:50|88089.6|88064.6|88092.6|88067.6|88103|88069.9|88089.1|88052.3|55
1650376200000|2022-04-19 13:50:00|88092.1|88067.1|88080.4|88055.4|88092.1|88067.1|88079.4|88054.4|64
1650376210000|2022-04-19 13:50:10|88080.7|88055.7|88078.3|88053.3|88088.4|88058.3|88075.4|88038.4|60
1650376220000|2022-04-19 13:50:20|88078|88053|88078.3|88053.3|88080.5|88055.5|88069.3|88044.3|68
1650376230000|2022-04-19 13:50:30|88080.6|88055.6|88080.9|88055.9|88083.4|88058.4|88077.6|88052.6|63
1650376240000|2022-04-19 13:50:40|88079.5|88054.5|88084.6|88059.6|88090.6|88065.6|88075.7|88050.7|62
1650376250000|2022-04-19 13:50:50|88083.5|88058.5|88087.6|88062.6|88087.7|88062.7|88077.5|88052.5|54
1650376260000|2022-04-19 13:51:00|88087.4|88062.4|88084.2|88059.2|88097|88072|88084.2|88059.2|65
1650376270000|2022-04-19 13:51:10|88085.4|88060.4|88094.2|88069.2|88094.7|88069.7|88083.9|88058.9|54
1650376280000|2022-04-19 13:51:20|88093.8|88068.8|88062.4|88012.4|88093.8|88068.8|88048.8|88008.5|55
1650376290000|2022-04-19 13:51:30|88062.3|88012.3|88044.4|87994.4|88066.4|88026.1|88033.5|87993.6|63
1650376300000|2022-04-19 13:51:40|88044.1|87994.1|88035.2|88010.2|88050.5|88012.7|88031.6|87991|60
1650376310000|2022-04-19 13:51:50|88035|88010|88026.9|88001.9|88041.3|88011.2|88024.5|87987.4|51
1650376320000|2022-04-19 13:52:00|88026.8|88001.8|87999|87974|88028.5|88003.5|87998.8|87961.5|66
1650376330000|2022-04-19 13:52:10|87999.3|87974.3|87984.6|87959.6|88004.4|87976.8|87984.6|87948.4|64
1650376340000|2022-04-19 13:52:20|87985.2|87960.2|87981.6|87956.6|87992|87967|87980.9|87955.9|65
1650376350000|2022-04-19 13:52:30|87981|87956|87990.6|87965.6|87992.4|87967.4|87980.3|87955.3|65
1650376360000|2022-04-19 13:52:40|87990.3|87965.3|87982.1|87932.1|87995|87965.9|87970.4|87931.9|45
1650376370000|2022-04-19 13:52:50|87977.7|87927.7|87968.6|87943.6|87982.1|87944.1|87962.2|87925.2|62
1650376380000|2022-04-19 13:53:00|87968.7|87943.7|87987.8|87937.8|87988.1|87949.9|87965.3|87926.8|66
1650376390000|2022-04-19 13:53:10|87988.1|87938.1|87987|87937|87991.7|87941.7|87982.8|87932.8|50
1650376400000|2022-04-19 13:53:20|87986.8|87936.8|87992.9|87942.9|87994.1|87957.9|87980.1|87934.3|62
1650376410000|2022-04-19 13:53:30|87993.1|87943.1|87981.9|87956.9|88005|87965.3|87980.8|87942.7|62
1650376420000|2022-04-19 13:53:40|87995.4|87945.4|87986.7|87936.7|88007.9|87965.4|87986.4|87936.4|59
1650376430000|2022-04-19 13:53:50|87986.2|87936.2|88004.6|87954.6|88004.7|87966.4|87978.9|87936.2|55
1650376440000|2022-04-19 13:54:00|88004.5|87954.5|87985.3|87935.3|88008.1|87969|87972|87931.8|65
1650376450000|2022-04-19 13:54:10|87981.8|87931.8|87979.2|87954.2|87994.8|87959.6|87971.1|87931.8|62
1650376460000|2022-04-19 13:54:20|87991.7|87941.7|87982.8|87957.8|87996.5|87959.8|87977.7|87941.7|60
1650376470000|2022-04-19 13:54:30|87982.9|87957.9|87982.2|87957.2|87985.9|87960.9|87981.4|87956.4|56
1650376480000|2022-04-19 13:54:40|87982.1|87957.1|87977.9|87952.9|88001.8|87964.4|87977.6|87951.8|54
1650376490000|2022-04-19 13:54:50|87977.4|87952.4|87988.9|87963.9|87988.9|87963.9|87973|87948|63
1650376500000|2022-04-19 13:55:00|87987.7|87962.7|87988.5|87963.5|88003.6|87969.2|87984.3|87951.8|59
1650376510000|2022-04-19 13:55:10|87991|87966|88034.8|88009.8|88049.3|88012.6|87989.8|87964.8|66
1650376520000|2022-04-19 13:55:20|88035.7|88010.7|88024.3|87999.3|88040|88015|88024.3|87984.1|69
1650376530000|2022-04-19 13:55:30|88024.4|87999.4|88022.4|87997.4|88028.8|88003.8|88022.1|87997.1|55
1650376540000|2022-04-19 13:55:40|88022.6|87997.6|88023.6|87998.6|88027.6|88002.6|88020.9|87995.9|50
1650376550000|2022-04-19 13:55:50|88023.2|87998.2|88025.5|88000.5|88037|88001.8|88022.4|87984.6|48
1650376560000|2022-04-19 13:56:00|88026|88001|88027.1|88002.1|88033|88008|88026|88001|65
1650376570000|2022-04-19 13:56:10|88027.6|88002.6|88044.1|88019.1|88052.9|88027.9|88027.6|88002.6|64
1650376580000|2022-04-19 13:56:20|88038|88013|88032.2|88007.2|88039.2|88013|88024.9|87987.1|61
1650376590000|2022-04-19 13:56:30|88032.3|88007.3|88043.3|88018.3|88056.7|88022|88017.1|87992.1|71
1650376600000|2022-04-19 13:56:40|88043.4|88018.4|88051.8|88026.8|88053.3|88028.3|88043.4|88018.4|57
1650376610000|2022-04-19 13:56:50|88051.9|88026.9|88053.9|88028.9|88055.8|88030.8|88046.6|88021.6|51
1650376620000|2022-04-19 13:57:00|88053.8|88028.8|88052.1|88027.1|88055.5|88030.5|88048.4|88023.4|59
1650376630000|2022-04-19 13:57:10|88052.5|88027.5|88041.2|88016.2|88054.8|88029.8|88040.8|88015.8|51
1650376640000|2022-04-19 13:57:20|88041.1|88016.1|88038.9|88013.9|88054.2|88029.2|88036.2|88011.2|67
1650376650000|2022-04-19 13:57:30|88039.2|88014.2|88033.7|88008.7|88041.5|88016.5|88032.7|88007.7|65
1650376660000|2022-04-19 13:57:40|88033|88008|88030.9|88005.9|88034.4|88009.4|88024.6|87999.6|65
1650376670000|2022-04-19 13:57:50|88031.1|88006.1|88034.5|88009.5|88034.5|88009.5|88029.8|88004.8|53
1650376680000|2022-04-19 13:58:00|88034.1|88009.1|88033.4|88008.4|88036.6|88011.6|88032.2|88007.2|62
1650376690000|2022-04-19 13:58:10|88033.2|88008.2|88021.7|87996.7|88034.8|88009.8|88019.7|87994.7|64
1650376700000|2022-04-19 13:58:20|88021.3|87996.3|88028|88003|88029|88004|88021.3|87996.3|63
1650376710000|2022-04-19 13:58:30|88027.5|88002.5|88011.4|87986.4|88027.8|88002.8|88011.4|87986.4|59
1650376720000|2022-04-19 13:58:40|88011|87986|88005.6|87980.6|88016.4|87991.4|88000.8|87975.8|67
1650376730000|2022-04-19 13:58:50|88006.1|87981.1|87991.1|87966.1|88006.6|87981.6|87991|87966|52
1650376740000|2022-04-19 13:59:00|87991|87966|87967.5|87942.5|87992.4|87967.4|87963.7|87938.7|63
1650376750000|2022-04-19 13:59:10|87963.5|87938.5|87968.1|87943.1|87969.4|87944.4|87959.5|87934.5|65
1650376760000|2022-04-19 13:59:20|87967.9|87942.9|87990.3|87965.3|88009.2|87974.9|87967.9|87942.9|66
1650376770000|2022-04-19 13:59:30|87990.2|87965.2|87985.9|87960.9|87996|87971|87985.9|87960.9|61
1650376780000|2022-04-19 13:59:40|87986.4|87961.4|87998.4|87973.4|87998.6|87973.6|87984.7|87959.7|65
1650376790000|2022-04-19 13:59:50|87998.1|87973.1|87994.6|87969.6|88007.2|87982.2|87992.4|87967.4|71
1650376800000|2022-04-19 14:00:00|87994.3|87969.3|87997.2|87972.2|88001.4|87976.4|87991.4|87966.4|72
1650376810000|2022-04-19 14:00:10|87996.5|87971.5|88002|87977|88002.5|87977.5|87995.6|87970.6|62
1650376820000|2022-04-19 14:00:20|88002.6|87977.6|88023|87998|88024.6|87999.6|87994.5|87969.5|66
1650376830000|2022-04-19 14:00:30|88024.9|87999.9|88031.9|88006.9|88045.2|88020.2|88023.8|87998.8|69
1650376840000|2022-04-19 14:00:40|88032.1|88007.1|88020.1|87995.1|88032.1|88007.1|88011|87977.4|69
1650376850000|2022-04-19 14:00:50|88019.8|87994.8|88023.8|87998.8|88029.2|88004.2|88015.2|87990.2|70
1650376860000|2022-04-19 14:01:00|88023|87998|88031.7|88006.7|88033.9|88008.9|88011.3|87981.5|69
1650376870000|2022-04-19 14:01:10|88032.8|88007.8|88041.6|88016.6|88053.6|88025.2|88032.8|88002.7|70
1650376880000|2022-04-19 14:01:20|88038.6|88013.6|88029|88004|88051|88018.6|88025.8|87997.2|72
1650376890000|2022-04-19 14:01:30|88030.4|88005.4|88030.3|88005.3|88036.3|88011.3|88028.2|88003.2|54
1650376900000|2022-04-19 14:01:40|88030|88005|88050.4|88025.4|88051.2|88026.2|88028.8|88003.8|61
1650376910000|2022-04-19 14:01:50|88050.2|88025.2|88040.8|88015.8|88058.5|88025.2|88037.2|87998.6|70
1650376920000|2022-04-19 14:02:00|88041.1|88016.1|88030.8|88005.8|88042.9|88017.9|88023.1|87998.1|67
1650376930000|2022-04-19 14:02:10|88030.6|88005.6|88015.3|87990.3|88030.7|88005.7|88012.6|87975.6|62
1650376940000|2022-04-19 14:02:20|88016.8|87991.8|88024.5|87974.5|88027|87995.4|88013.5|87972.9|53
1650376950000|2022-04-19 14:02:30|88007.3|87982.3|88009.1|87984.1|88027.2|87991.9|88005.6|87974.2|66
1650376960000|2022-04-19 14:02:40|88009.5|87984.5|87998.2|87973.2|88012.1|87984.6|87991.5|87956.3|63
1650376970000|2022-04-19 14:02:50|87997.1|87972.1|88000.8|87975.8|88014.3|87977.6|87996.2|87963.8|59
1650376980000|2022-04-19 14:03:00|88003.4|87978.4|87995.3|87970.3|88005|87980|87993.7|87968.7|61
1650376990000|2022-04-19 14:03:10|87995.4|87970.4|88019.9|87969.9|88019.9|87976.6|87992.7|87964|68
1650377000000|2022-04-19 14:03:20|88018.9|87968.9|88024.3|87999.3|88046.1|87999.3|88007.6|87967.6|61
1650377010000|2022-04-19 14:03:30|88026.1|88001.1|88017|87992|88026.1|88001.1|88016.4|87991.4|62
1650377020000|2022-04-19 14:03:40|88017.8|87992.8|88015.3|87990.3|88018.1|87993.1|88014.5|87989.5|42
1650377030000|2022-04-19 14:03:50|88020.3|87995.3|88022.5|87997.5|88033.6|88000.3|88020.3|87982.3|48
1650377040000|2022-04-19 14:04:00|88023.1|87998.1|88031.3|88006.3|88042.4|88006.5|88017.8|87980.5|59
1650377050000|2022-04-19 14:04:10|88030.7|88005.7|88032.8|88007.8|88050.8|88013.5|88027.6|87994.4|57
1650377060000|2022-04-19 14:04:20|88031.8|88006.8|88048.7|87998.7|88050.5|88012.2|88028.7|87998.4|47
1650377070000|2022-04-19 14:04:30|88048.9|87998.9|88039.4|88014.4|88050.7|88019.1|88038.3|87998.4|56
1650377080000|2022-04-19 14:04:40|88039.6|88014.6|88054.8|88004.8|88055.1|88017.5|88038.6|87998.7|42
1650377090000|2022-04-19 14:04:50|88053.7|88003.7|88061.6|88011.6|88062.5|88022.5|88041.2|88002.4|51
1650377100000|2022-04-19 14:05:00|88061.1|88011.1|88037|87987|88061.1|88015.3|88023|87982.5|67
1650377110000|2022-04-19 14:05:10|88034.9|87984.9|88026.5|88001.5|88036.8|88001.5|88011.4|87977.2|66
1650377120000|2022-04-19 14:05:20|88038|87988|88037.2|87987.2|88038|88002.1|88019.5|87986.7|64
1650377130000|2022-04-19 14:05:30|88037|87987|88017.4|87992.4|88037.6|88000|88012.9|87975.9|46
1650377140000|2022-04-19 14:05:40|88017.3|87992.3|88043|87993|88043|88004.7|88014.1|87984.1|60
1650377150000|2022-04-19 14:05:50|88042.8|87992.8|88025.1|88000.1|88044.4|88011.2|88023.2|87990.9|65
1650377160000|2022-04-19 14:06:00|88026.5|88001.5|88038|88013|88049.1|88015.5|88025.8|87996.7|59
1650377170000|2022-04-19 14:06:10|88037.9|88012.9|88038|88013|88058.3|88020.2|88035.8|88008.3|72
1650377180000|2022-04-19 14:06:20|88036.6|88011.6|88045.2|88020.2|88059.7|88022.1|88036.4|88008.7|62
1650377190000|2022-04-19 14:06:30|88045.9|88020.9|88071.1|88046.1|88084.4|88046.1|88045.8|88020.8|64
1650377200000|2022-04-19 14:06:40|88070.9|88045.9|88065.6|88040.6|88081.7|88048.6|88062.1|88028.5|63
1650377210000|2022-04-19 14:06:50|88065.1|88040.1|88066.9|88041.9|88069.5|88044.5|88063.2|88038.2|56
1650377220000|2022-04-19 14:07:00|88066.8|88041.8|88074.8|88049.8|88077.3|88052.3|88065.3|88040.3|73
1650377230000|2022-04-19 14:07:10|88073.4|88048.4|88072.6|88047.6|88080.8|88055.8|88067.5|88042.5|59
1650377240000|2022-04-19 14:07:20|88073.3|88048.3|88072.1|88047.1|88076.2|88051.2|88071.1|88046.1|53
1650377250000|2022-04-19 14:07:30|88071.6|88046.6|88068.4|88043.4|88072.3|88047.3|88060.9|88035.9|48
1650377260000|2022-04-19 14:07:40|88068.6|88043.6|88077.2|88052.2|88078.8|88053.8|88066.7|88041.7|43
1650377270000|2022-04-19 14:07:50|88077.4|88052.4|88070.3|88045.3|88078.7|88053.7|88066.7|88041.7|55
1650377280000|2022-04-19 14:08:00|88070.5|88045.5|88066.3|88041.3|88079.5|88054.5|88065.2|88040.2|70
1650377290000|2022-04-19 14:08:10|88066.1|88041.1|88078.3|88028.3|88078.5|88042.2|88062.5|88028.1|66
1650377300000|2022-04-19 14:08:20|88078.1|88028.1|88066|88041|88091.3|88052.6|88066|88027.1|62
1650377310000|2022-04-19 14:08:30|88065.6|88040.6|88056.2|88031.2|88065.6|88040.6|88055.4|88030.4|57
1650377320000|2022-04-19 14:08:40|88056.9|88031.9|88069|88044|88078|88044.5|88051|88023|55
1650377330000|2022-04-19 14:08:50|88068.8|88043.8|88077|88052|88100.9|88052.2|88068.8|88035.9|63
1650377340000|2022-04-19 14:09:00|88077.7|88052.7|88091.7|88041.7|88096.1|88060|88071|88034.4|65
1650377350000|2022-04-19 14:09:10|88091.4|88041.4|88067.2|88042.2|88093.6|88045|88067.2|88028.8|55
1650377360000|2022-04-19 14:09:20|88067.1|88042.1|88081|88031|88081.1|88042.9|88060.5|88023.6|59
1650377370000|2022-04-19 14:09:30|88080.8|88030.8|88052|88027|88081|88040.5|88052|88023.1|49
1650377380000|2022-04-19 14:09:40|88051.7|88026.7|88066.5|88016.5|88067.3|88030.4|88050.3|88011.4|50
1650377390000|2022-04-19 14:09:50|88066.2|88016.2|88067.3|88017.3|88067.5|88029.4|88045.9|88005.5|49
1650377400000|2022-04-19 14:10:00|88067.7|88017.7|88065.6|88015.6|88068.7|88027.9|88045|88010|62
1650377410000|2022-04-19 14:10:10|88066.8|88016.8|88049.4|88024.4|88069.1|88028.5|88041.6|88004.1|52
1650377420000|2022-04-19 14:10:20|88049|88024|88061.7|88011.7|88062.3|88024|88036.9|88003.2|66
1650377430000|2022-04-19 14:10:30|88062.9|88012.9|88073.2|88023.2|88077.1|88037.6|88058.6|88009.9|67
1650377440000|2022-04-19 14:10:40|88074.5|88024.5|88085.1|88035.1|88085.1|88046.5|88053.5|88016|61
1650377450000|2022-04-19 14:10:50|88085.6|88035.6|88074.1|88049.1|88092|88052.2|88073.5|88035|65
1650377460000|2022-04-19 14:11:00|88072.9|88047.9|88070.7|88020.7|88088.8|88047.9|88059.2|88020.7|67
1650377470000|2022-04-19 14:11:10|88071.2|88021.2|88041|88016|88071.2|88034.5|88037.7|88002.2|63
1650377480000|2022-04-19 14:11:20|88041.1|88016.1|88028.5|88003.5|88046.7|88018.3|88028.2|87994.9|64
1650377490000|2022-04-19 14:11:30|88028.9|88003.9|88023.4|87998.4|88038.4|88005.4|88021.7|87982.5|53
1650377500000|2022-04-19 14:11:40|88023.5|87998.5|88023.8|87973.8|88025.1|87998.5|88014.1|87973.7|55
1650377510000|2022-04-19 14:11:50|88023.9|87973.9|88013.2|87988.2|88026.6|87989.4|88010.4|87973.8|46
1650377520000|2022-04-19 14:12:00|88012.3|87987.3|88008.1|87983.1|88012.6|87987.6|88007.3|87982.3|45
1650377530000|2022-04-19 14:12:10|88007.9|87982.9|88012.3|87987.3|88012.3|87987.3|88006.5|87981.5|43
1650377540000|2022-04-19 14:12:20|88012.2|87987.2|88021.6|87996.6|88023.2|87998.2|88011.8|87986.8|46
1650377550000|2022-04-19 14:12:30|88024.1|87999.1|88011.5|87986.5|88026.2|88001.2|88011.2|87986.2|59
1650377560000|2022-04-19 14:12:40|88011.9|87986.9|88007|87982|88011.9|87986.9|88006.1|87981.1|46
1650377570000|2022-04-19 14:12:50|88007.1|87982.1|88016.4|87991.4|88019.8|87994.8|88005.4|87980.4|59
1650377580000|2022-04-19 14:13:00|88017|87992|88019.4|87994.4|88022.7|87997.7|88015.3|87990.3|67
1650377590000|2022-04-19 14:13:10|88020.2|87995.2|88014.2|87989.2|88024.4|87999.4|88014.2|87989.2|55
1650377600000|2022-04-19 14:13:20|88014.1|87989.1|88021.1|87996.1|88024|87999|88013.1|87988.1|50
1650377610000|2022-04-19 14:13:30|88020.3|87995.3|88006.5|87981.5|88025.8|87996.1|88006|87970.9|54
1650377620000|2022-04-19 14:13:40|88006.6|87981.6|88024.5|87974.5|88027.5|87982.6|88005.7|87965.8|59
1650377630000|2022-04-19 14:13:50|88024.2|87974.2|88031.2|87981.2|88032.8|87982.8|88022|87972|59
1650377640000|2022-04-19 14:14:00|88031.1|87981.1|88013.4|87988.4|88031.3|87990.8|88008.2|87972.4|65
1650377650000|2022-04-19 14:14:10|88013.5|87988.5|88016.5|87991.5|88032.2|87994.6|88011.5|87978.2|55
1650377660000|2022-04-19 14:14:20|88016.7|87991.7|88019.8|87994.8|88031.1|87997.1|88012.7|87975.3|61
1650377670000|2022-04-19 14:14:30|88020|87995|88013.8|87988.8|88027.2|87995.7|88013.4|87971.6|58
1650377680000|2022-04-19 14:14:40|88013.9|87988.9|88019.1|87994.1|88031|87994.7|88013.6|87977.1|45
1650377690000|2022-04-19 14:14:50|88018.9|87993.9|88053.4|88003.4|88053.4|88010.7|88015.9|87990.9|68
1650377700000|2022-04-19 14:15:00|88053.3|88003.3|88066.3|88016.3|88066.7|88029.1|88038.1|88001.3|74
1650377710000|2022-04-19 14:15:10|88066.6|88016.6|88059.8|88034.8|88072.5|88036.6|88057.3|88015.7|62
1650377720000|2022-04-19 14:15:20|88060.3|88035.3|88060.2|88035.2|88066.4|88041.4|88056|88031|58
1650377730000|2022-04-19 14:15:30|88060.6|88035.6|88093.1|88043.1|88093.7|88058.4|88060.2|88030.6|58
1650377740000|2022-04-19 14:15:40|88093|88043|88120.9|88095.9|88120.9|88095.9|88079.5|88043|77
1650377750000|2022-04-19 14:15:50|88128.1|88103.1|88121.8|88071.8|88129.7|88104.7|88109|88071.8|64
1650377760000|2022-04-19 14:16:00|88108|88083|88115.7|88090.7|88135.4|88098.7|88107.9|88082.9|67
1650377770000|2022-04-19 14:16:10|88116.2|88091.2|88113|88088|88125.1|88094.1|88110|88073.3|69
1650377780000|2022-04-19 14:16:20|88113.7|88088.7|88125|88075|88126.5|88097.6|88111.5|88073.5|59
1650377790000|2022-04-19 14:16:30|88109.3|88084.3|88062.2|88037.2|88109.3|88084.3|88057.3|88032.3|75
1650377800000|2022-04-19 14:16:40|88061.6|88036.6|88064.8|88039.8|88070.3|88045.3|88061.6|88036.6|64
1650377810000|2022-04-19 14:16:50|88062.3|88037.3|88053.2|88028.2|88062.3|88037.3|88045|88020|72
1650377820000|2022-04-19 14:17:00|88054.6|88029.6|88061.8|88036.8|88079.9|88047.3|88053.9|88026.5|71
1650377830000|2022-04-19 14:17:10|88059.4|88034.4|88059.7|88034.7|88073.1|88036.1|88058|88021.2|52
1650377840000|2022-04-19 14:17:20|88060.6|88035.6|88065.6|88040.6|88066.7|88041.7|88058.7|88033.7|46
1650377850000|2022-04-19 14:17:30|88065.7|88040.7|88066.2|88041.2|88066.2|88041.2|88057.2|88032.2|49
1650377860000|2022-04-19 14:17:40|88066.5|88041.5|88079.1|88054.1|88079.1|88054.1|88066.5|88041.5|60
1650377870000|2022-04-19 14:17:50|88078.7|88053.7|88078.1|88053.1|88092.6|88055.1|88076.9|88039.3|49
1650377880000|2022-04-19 14:18:00|88078|88053|88054|88029|88082.8|88053|88054|88029|67
1650377890000|2022-04-19 14:18:10|88054.5|88029.5|88056.6|88031.6|88071.4|88033|88052.1|88015.9|51
1650377900000|2022-04-19 14:18:20|88056.3|88031.3|88084.5|88034.5|88084.5|88047.3|88056.3|88023.7|56
1650377910000|2022-04-19 14:18:30|88085.1|88035.1|88074.3|88024.3|88085.1|88046.6|88060.5|88024.3|59
1650377920000|2022-04-19 14:18:40|88073.7|88023.7|88069.9|88044.9|88083.8|88044.9|88059.9|88023.7|54
1650377930000|2022-04-19 14:18:50|88069.6|88044.6|88059.1|88034.1|88076.4|88044.6|88057.7|88020.5|56
1650377940000|2022-04-19 14:19:00|88070.7|88020.7|88060.1|88035.1|88076.1|88039|88057.3|88020.7|56
1650377950000|2022-04-19 14:19:10|88059.3|88034.3|88059.1|88034.1|88073.4|88039.8|88053.9|88023|65
1650377960000|2022-04-19 14:19:20|88059.5|88034.5|88061.6|88036.6|88071.6|88039.2|88057.5|88020.7|56
1650377970000|2022-04-19 14:19:30|88062.1|88037.1|88061|88036|88062.2|88037.2|88059.9|88034.9|34
1650377980000|2022-04-19 14:19:40|88060.7|88035.7|88069.2|88044.2|88073.8|88048.8|88060.7|88035.7|57
1650377990000|2022-04-19 14:19:50|88069|88044|88067.8|88042.8|88083.3|88045.7|88065.9|88028|49
1650378000000|2022-04-19 14:20:00|88065.9|88040.9|88063.1|88038.1|88068.1|88043.1|88062.5|88037.5|54
1650378010000|2022-04-19 14:20:10|88063.7|88038.7|88065.1|88040.1|88065.1|88040.1|88057.8|88032.8|47
1650378020000|2022-04-19 14:20:20|88065.4|88040.4|88066.2|88041.2|88080|88042.2|88062.8|88028.9|48
1650378030000|2022-04-19 14:20:30|88066.1|88041.1|88053|88028|88068.5|88043.5|88050.6|88025.6|56
1650378040000|2022-04-19 14:20:40|88052.9|88027.9|88050.7|88025.7|88057.4|88032.4|88050.4|88025.4|58
1650378050000|2022-04-19 14:20:50|88050.8|88025.8|88046.7|88021.7|88061.4|88026.3|88045.3|88009.6|41
1650378060000|2022-04-19 14:21:00|88047|88022|88051.2|88026.2|88052|88027|88044.6|88019.6|54
1650378070000|2022-04-19 14:21:10|88050.8|88025.8|88056.9|88031.9|88057.4|88032.4|88048.4|88023.4|49
1650378080000|2022-04-19 14:21:20|88056.7|88031.7|88071.9|88046.9|88072.9|88047.9|88056.7|88031.7|54
1650378090000|2022-04-19 14:21:30|88071.5|88046.5|88069.7|88044.7|88083.9|88046.5|88068|88031.1|47
1650378100000|2022-04-19 14:21:40|88069.3|88044.3|88057.2|88032.2|88077.4|88052.4|88057.1|88022.6|65
1650378110000|2022-04-19 14:21:50|88070.4|88020.4|88056.4|88031.4|88070.4|88033|88054.2|88019.8|51
1650378120000|2022-04-19 14:22:00|88056.1|88031.1|88052.9|88027.9|88056.8|88031.8|88050.8|88025.8|56
1650378130000|2022-04-19 14:22:10|88052.4|88027.4|88049.7|88024.7|88053.7|88028.7|88048.4|88023.4|54
1650378140000|2022-04-19 14:22:20|88050|88025|88044.8|88019.8|88051|88026|88043.4|88018.4|55
1650378150000|2022-04-19 14:22:30|88044.7|88019.7|88056.3|88031.3|88057.3|88032.3|88044.6|88019.6|48
1650378160000|2022-04-19 14:22:40|88054.9|88029.9|88052.7|88027.7|88065.6|88040.6|88052.1|88027.1|69
1650378170000|2022-04-19 14:22:50|88054.2|88029.2|88038.8|88013.8|88054.2|88029.2|88037.6|88012.6|59
1650378180000|2022-04-19 14:23:00|88039.7|88014.7|88037.3|88012.3|88045|88020|88035.7|88010.7|75
1650378190000|2022-04-19 14:23:10|88035.9|88010.9|88032.3|88007.3|88037.2|88012.2|88031.6|88006.6|58
1650378200000|2022-04-19 14:23:20|88029.6|88004.6|88027.7|88002.7|88030.8|88005.8|88023|87998|56
1650378210000|2022-04-19 14:23:30|88028.1|88003.1|88024.4|87999.4|88030|88005|88021.8|87996.8|61
1650378220000|2022-04-19 14:23:40|88024.2|87999.2|88026.9|88001.9|88028.7|88003.7|88022.2|87997.2|52
1650378230000|2022-04-19 14:23:50|88026.3|88001.3|88024.6|87999.6|88028.2|88003.2|88024|87999|58
1650378240000|2022-04-19 14:24:00|88024.5|87999.5|88025.5|88000.5|88026|88001|88015.9|87990.9|58
1650378250000|2022-04-19 14:24:10|88023.6|87998.6|88019.6|87994.6|88048.7|88011.2|88017.6|87980.1|67
1650378260000|2022-04-19 14:24:20|88019.1|87994.1|88030.6|88005.6|88032.1|88007.1|88016.6|87991.6|69
1650378270000|2022-04-19 14:24:30|88029.1|88004.1|88034.2|88009.2|88048.3|88012|88023.8|87996.4|78
1650378280000|2022-04-19 14:24:40|88032.9|88007.9|88028.1|88003.1|88039.1|88008.6|88022.1|87988.9|68
1650378290000|2022-04-19 14:24:50|88026|88001|88027.3|88002.3|88028.2|88003.2|88022.4|87997.4|62
1650378300000|2022-04-19 14:25:00|88025.5|88000.5|88028.4|88003.4|88032.7|88007.7|88023.9|87998.9|65
1650378310000|2022-04-19 14:25:10|88028.6|88003.6|88013.7|87988.7|88028.6|88003.6|88012.7|87987.7|59
1650378320000|2022-04-19 14:25:20|88013.8|87988.8|88012.3|87987.3|88019.6|87994.6|88008.8|87983.8|48
1650378330000|2022-04-19 14:25:30|88011.7|87986.7|88005.4|87980.4|88013.6|87988.6|88004.9|87979.9|49
1650378340000|2022-04-19 14:25:40|88005.5|87980.5|88003.1|87978.1|88006.3|87981.3|88000.7|87975.7|48
1650378350000|2022-04-19 14:25:50|88002.1|87977.1|87997|87972|88002.1|87977.1|87996.9|87971.9|32
1650378360000|2022-04-19 14:26:00|87997.6|87972.6|87943.7|87893.7|87998.2|87973.2|87936.5|87886.5|50
1650378370000|2022-04-19 14:26:10|87944.3|87894.3|87921.7|87871.7|87944.9|87902.5|87919.7|87869.7|65
1650378380000|2022-04-19 14:26:20|87922.2|87872.2|87912.3|87887.3|87929.5|87889.6|87912.2|87871.5|59
1650378390000|2022-04-19 14:26:30|87925|87875|87917.6|87867.6|87925|87882.6|87899.7|87861.5|57
1650378400000|2022-04-19 14:26:40|87917.9|87867.9|87909.2|87859.2|87918.7|87878|87895.1|87857.7|45
1650378410000|2022-04-19 14:26:50|87909.5|87859.5|87925.8|87875.8|87926.1|87890.1|87900|87859.4|52
1650378420000|2022-04-19 14:27:00|87925.6|87875.6|87938.9|87888.9|87943.5|87904.6|87918.2|87875.2|71
1650378430000|2022-04-19 14:27:10|87938.4|87888.4|87927.1|87902.1|87941.6|87906.4|87927.1|87887.4|67
1650378440000|2022-04-19 14:27:20|87926.8|87901.8|87915.9|87890.9|87937.3|87902.7|87915.9|87881.8|68
1650378450000|2022-04-19 14:27:30|87915.5|87890.5|87923.2|87873.2|87926.6|87890.5|87906.1|87867|68
1650378460000|2022-04-19 14:27:40|87923.5|87873.5|87933.7|87883.7|87934.9|87884.9|87922.8|87872.8|62
1650378470000|2022-04-19 14:27:50|87933.8|87883.8|87943.3|87893.3|87943.3|87893.3|87932.1|87882.1|60
1650378480000|2022-04-19 14:28:00|87944.2|87894.2|87949.1|87899.1|87951.3|87902.3|87925.4|87887.4|63
1650378490000|2022-04-19 14:28:10|87946.9|87896.9|87944.2|87894.2|87951.4|87912.6|87935.9|87894.2|45
1650378500000|2022-04-19 14:28:20|87942.8|87892.8|87946.5|87896.5|87948.1|87898.1|87940.8|87890.8|45
1650378510000|2022-04-19 14:28:30|87947.4|87897.4|87951.8|87901.8|87957.2|87917.1|87942.1|87896.4|56
1650378520000|2022-04-19 14:28:40|87951.4|87901.4|87948|87898|87951.4|87901.4|87945.4|87895.4|45
1650378530000|2022-04-19 14:28:50|87947.9|87897.9|87941|87891|87950.9|87911|87935.9|87890|48
1650378540000|2022-04-19 14:29:00|87941.2|87891.2|87945.8|87895.8|87947.5|87897.5|87933.6|87883.6|53
1650378550000|2022-04-19 14:29:10|87944.3|87894.3|87948.8|87898.8|87952.2|87902.2|87944.2|87894.2|50
1650378560000|2022-04-19 14:29:20|87948.5|87898.5|87942.5|87892.5|87950|87900|87942.5|87892.5|56
1650378570000|2022-04-19 14:29:30|87942.6|87892.6|87956|87906|87956|87906|87929|87892.6|63
1650378580000|2022-04-19 14:29:40|87956.1|87906.1|87967.3|87917.3|87974.9|87933.6|87956.1|87906.1|70
1650378590000|2022-04-19 14:29:50|87964.9|87914.9|87973.8|87923.8|87974.5|87924.5|87964.9|87914.9|56
1650378600000|2022-04-19 14:30:00|87973.6|87923.6|87978.4|87928.4|87980|87930|87963.5|87913.5|69
1650378610000|2022-04-19 14:30:10|87978.8|87928.8|87989.5|87939.5|87993.2|87943.2|87974|87924|60
1650378620000|2022-04-19 14:30:20|87990|87940|87987.9|87937.9|87991|87941|87984.5|87934.5|57
1650378630000|2022-04-19 14:30:30|87987.8|87937.8|87994.4|87944.4|88000.7|87950.7|87987.8|87937.8|69
1650378640000|2022-04-19 14:30:40|87994.5|87944.5|88021.9|87971.9|88022.3|87972.3|87992.5|87942.5|66
1650378650000|2022-04-19 14:30:50|88021.8|87971.8|88043.2|87993.2|88045.4|87995.4|88021.4|87971.4|62
1650378660000|2022-04-19 14:31:00|88042.9|87992.9|88047.8|87997.8|88065.5|88015.5|88041.4|87991.4|73
1650378670000|2022-04-19 14:31:10|88045|87995|88039.5|87989.5|88051.9|88001.9|88036.9|87986.9|68
1650378680000|2022-04-19 14:31:20|88039.9|87989.9|88051.2|88001.2|88051.2|88001.2|88038.6|87988.6|60
1650378690000|2022-04-19 14:31:30|88050.1|88000.1|88049.2|87999.2|88052.1|88002.1|88039.4|87989.4|63
1650378700000|2022-04-19 14:31:40|88050.1|88000.1|88050.4|88000.4|88056.9|88006.9|88046.4|87996.4|60
1650378710000|2022-04-19 14:31:50|88050.2|88000.2|88062.1|88012.1|88063|88013|88047.6|87997.6|61
1650378720000|2022-04-19 14:32:00|88061.7|88011.7|88054.9|88004.9|88061.7|88021.8|88046|88002.4|60
1650378730000|2022-04-19 14:32:10|88055|88005|88058.6|88008.6|88060|88024.2|88044.4|88002.3|65
1650378740000|2022-04-19 14:32:20|88059.3|88009.3|88054.4|88004.4|88059.3|88009.3|88050.6|88000.6|53
1650378750000|2022-04-19 14:32:30|88054.5|88004.5|88067.5|88017.5|88067.5|88017.5|88053.2|88003.2|52
1650378760000|2022-04-19 14:32:40|88066.6|88016.6|88060.5|88010.5|88073.7|88023.7|88057.8|88007.8|53
1650378770000|2022-04-19 14:32:50|88059.1|88009.1|88036.1|87986.1|88060.8|88010.8|88018.7|87979.9|60
1650378780000|2022-04-19 14:33:00|88036.4|87986.4|88030.5|87980.5|88036.4|87991|88016|87974.8|55
1650378790000|2022-04-19 14:33:10|88029.7|87979.7|88053.5|88003.5|88056.5|88009.4|88018.1|87979.7|63
1650378800000|2022-04-19 14:33:20|88053.3|88003.3|88042.4|88017.4|88056.8|88018.2|88039.5|88001.5|43
1650378810000|2022-04-19 14:33:30|88041.7|88016.7|88048.9|87998.9|88049.8|88018|88040.9|87998.7|42
1650378820000|2022-04-19 14:33:40|88049.3|87999.3|88083.2|88033.2|88087.2|88042.2|88042.2|87999.3|68
1650378830000|2022-04-19 14:33:50|88082|88032|88095.1|88045.1|88096.6|88053.8|88066.7|88028.5|70
1650378840000|2022-04-19 14:34:00|88080.3|88055.3|88106.8|88056.8|88106.8|88065.8|88080.3|88039|66
1650378850000|2022-04-19 14:34:10|88107.2|88057.2|88111|88061|88118.6|88080.2|88094.8|88056.1|65
1650378860000|2022-04-19 14:34:20|88111.3|88061.3|88096|88071|88116.3|88077.8|88096|88056.6|63
1650378870000|2022-04-19 14:34:30|88096.7|88071.7|88080.6|88030.6|88108.4|88074.2|88080.1|88030.1|57
1650378880000|2022-04-19 14:34:40|88067.9|88042.9|88079.6|88054.6|88092.7|88054.6|88067.9|88025.5|56
1650378890000|2022-04-19 14:34:50|88079|88054|88080|88030|88091.7|88054|88072.2|88028.7|56
1650378900000|2022-04-19 14:35:00|88067.5|88042.5|88083.8|88033.8|88084|88042.8|88060.2|88020|59
1650378910000|2022-04-19 14:35:10|88083.6|88033.6|88094.9|88044.9|88095.3|88053.2|88071|88031.9|60
1650378920000|2022-04-19 14:35:20|88085.3|88060.3|88096.8|88046.8|88104.4|88067.1|88085.3|88044|58
1650378930000|2022-04-19 14:35:30|88097.2|88047.2|88109|88059|88109.2|88069.9|88085.2|88047|50
1650378940000|2022-04-19 14:35:40|88109.4|88059.4|88109.4|88059.4|88114.8|88076.1|88101.1|88055.3|63
1650378950000|2022-04-19 14:35:50|88095|88070|88083.9|88058.9|88106.3|88070|88083.4|88041.5|64
1650378960000|2022-04-19 14:36:00|88084.7|88059.7|88080|88055|88101.8|88064.2|88077.7|88041.4|63
1650378970000|2022-04-19 14:36:10|88079.8|88054.8|88100.4|88050.4|88101.3|88063.2|88075.5|88050.2|63
1650378980000|2022-04-19 14:36:20|88100.2|88050.2|88103.1|88053.1|88103.5|88063.6|88079.7|88042.8|58
1650378990000|2022-04-19 14:36:30|88103.2|88053.2|88103.8|88053.8|88106.4|88070.2|88092.7|88053.2|44
1650379000000|2022-04-19 14:36:40|88103.9|88053.9|88077.8|88027.8|88104.6|88066.6|88061.1|88020.2|57
1650379010000|2022-04-19 14:36:50|88078.3|88028.3|88065.5|88040.5|88083.2|88043.4|88063.9|88028.2|61
1650379020000|2022-04-19 14:37:00|88065.4|88040.4|88065.4|88040.4|88074.4|88041.5|88060.6|88023.7|50
1650379030000|2022-04-19 14:37:10|88065.2|88040.2|88072.7|88047.7|88088.2|88052.5|88065.2|88032.5|51
1650379040000|2022-04-19 14:37:20|88072.8|88047.8|88096.3|88046.3|88098.8|88056.6|88072.5|88041.8|61
1650379050000|2022-04-19 14:37:30|88095.9|88045.9|88088.4|88038.4|88098.2|88061.5|88072.8|88035.8|49
1650379060000|2022-04-19 14:37:40|88088.5|88038.5|88092.1|88042.1|88099.7|88062.9|88077.2|88038.5|68
1650379070000|2022-04-19 14:37:50|88092.4|88042.4|88079.8|88054.8|88092.4|88059.3|88075.7|88039|63
1650379080000|2022-04-19 14:38:00|88077.4|88052.4|88073.2|88048.2|88086.7|88052.6|88072|88036.5|68
1650379090000|2022-04-19 14:38:10|88072.4|88047.4|88076.4|88051.4|88078.3|88053.3|88068|88043|60
1650379100000|2022-04-19 14:38:20|88076.9|88051.9|88070.4|88045.4|88083|88054.8|88069.6|88032.3|59
1650379110000|2022-04-19 14:38:30|88068.6|88043.6|88075.5|88050.5|88088.3|88052.5|88067.5|88035.5|59
1650379120000|2022-04-19 14:38:40|88076.3|88051.3|88084.4|88034.4|88094.6|88054.9|88076.2|88033.9|65
1650379130000|2022-04-19 14:38:50|88084.9|88034.9|88079.2|88029.2|88087|88049.8|88072.2|88027.2|67
1650379140000|2022-04-19 14:39:00|88078|88028|88063.6|88038.6|88080.9|88041.7|88063.4|88027.9|55
1650379150000|2022-04-19 14:39:10|88065|88040|88081|88031|88092.8|88045.5|88065|88028.6|63
1650379160000|2022-04-19 14:39:20|88078.7|88028.7|88077.6|88027.6|88078.7|88040.3|88065|88022.9|64
1650379170000|2022-04-19 14:39:30|88078.7|88028.7|88093.8|88043.8|88094.4|88054.7|88073.3|88028.3|58
1650379180000|2022-04-19 14:39:40|88095.6|88045.6|88092.3|88042.3|88095.6|88055.3|88078.2|88039.7|57
1650379190000|2022-04-19 14:39:50|88092.2|88042.2|88085.8|88035.8|88094.4|88044.4|88083.5|88033.5|53
1650379200000|2022-04-19 14:40:00|88086.4|88036.4|88096|88046|88096|88063.2|88077.9|88036.4|65
1650379210000|2022-04-19 14:40:10|88096.4|88046.4|88085.2|88060.2|88096.4|88061.8|88077.8|88045|55
1650379220000|2022-04-19 14:40:20|88085.4|88060.4|88102.7|88052.7|88106.5|88060.7|88077.6|88040.2|59
1650379230000|2022-04-19 14:40:30|88102|88052|88104|88054|88109.5|88059.5|88100.7|88050.7|69
1650379240000|2022-04-19 14:40:40|88103.4|88053.4|88090.1|88040.1|88104.5|88058.4|88081|88039.2|65
1650379250000|2022-04-19 14:40:50|88089.9|88039.9|88102.7|88052.7|88103.1|88053.1|88089.3|88039.3|63
1650379260000|2022-04-19 14:41:00|88102.5|88052.5|88107.4|88057.4|88108|88068.1|88084.3|88046.4|65
1650379270000|2022-04-19 14:41:10|88107.2|88057.2|88101.1|88051.1|88108.3|88068.1|88085.8|88051.1|68
1650379280000|2022-04-19 14:41:20|88103.2|88053.2|88096.1|88071.1|88104.3|88074.2|88085.4|88053.1|58
1650379290000|2022-04-19 14:41:30|88097.1|88072.1|88105.7|88080.7|88106.3|88081.3|88097.1|88072.1|54
1650379300000|2022-04-19 14:41:40|88105.6|88080.6|88111.5|88086.5|88115.1|88090.1|88104.3|88079.3|59
1650379310000|2022-04-19 14:41:50|88111.3|88086.3|88137.7|88112.7|88157.8|88115.7|88111.3|88076.1|67
1650379320000|2022-04-19 14:42:00|88138.7|88113.7|88141.9|88116.9|88143.5|88118.5|88138.6|88113.6|62
1650379330000|2022-04-19 14:42:10|88141.2|88116.2|88147.1|88097.1|88148.7|88119.6|88136.3|88097.1|56
1650379340000|2022-04-19 14:42:20|88147.2|88097.2|88148.5|88123.5|88158.7|88123.5|88143.6|88093.6|64
1650379350000|2022-04-19 14:42:30|88147.9|88122.9|88163.5|88113.5|88163.5|88124.7|88147.1|88110|50
1650379360000|2022-04-19 14:42:40|88162.9|88112.9|88182.3|88132.3|88182.3|88137.9|88152.9|88112.9|56
1650379370000|2022-04-19 14:42:50|88169.5|88144.5|88173.8|88148.8|88186.3|88150.5|88168.1|88129.3|61
1650379380000|2022-04-19 14:43:00|88173.9|88148.9|88187.2|88137.2|88189.3|88151.5|88173.1|88132.8|58
1650379390000|2022-04-19 14:43:10|88185.8|88135.8|88196.3|88146.3|88196.3|88146.3|88184.9|88134.9|60
1650379400000|2022-04-19 14:43:20|88195.4|88145.4|88191.1|88166.1|88201.2|88166.1|88186.4|88145.2|60
1650379410000|2022-04-19 14:43:30|88191.8|88166.8|88194.4|88169.4|88208.5|88171|88188.8|88158.5|69
1650379420000|2022-04-19 14:43:40|88194.6|88169.6|88184.6|88159.6|88205.6|88169.6|88184.1|88155.3|56
1650379430000|2022-04-19 14:43:50|88184.7|88159.7|88183.2|88158.2|88187|88162|88182|88157|58
1650379440000|2022-04-19 14:44:00|88183.4|88158.4|88182.7|88157.7|88185.6|88160.6|88181.6|88156.6|60
1650379450000|2022-04-19 14:44:10|88182.9|88157.9|88181.9|88156.9|88182.9|88157.9|88178.3|88153.3|58
1650379460000|2022-04-19 14:44:20|88181.5|88156.5|88180.4|88155.4|88182.3|88157.3|88180.2|88155.2|50
1650379470000|2022-04-19 14:44:30|88180.7|88155.7|88181.9|88156.9|88183.4|88158.4|88178.1|88153.1|62
1650379480000|2022-04-19 14:44:40|88181.2|88156.2|88184.4|88159.4|88185.6|88160.6|88180.6|88155.6|59
1650379490000|2022-04-19 14:44:50|88184.6|88159.6|88181.4|88156.4|88190.2|88165.2|88181.3|88156.3|66
1650379500000|2022-04-19 14:45:00|88181.5|88156.5|88161.1|88136.1|88182.1|88157.1|88157.9|88132.9|67
1650379510000|2022-04-19 14:45:10|88160.9|88135.9|88145.5|88120.5|88161.9|88136.9|88145.2|88120.2|65
1650379520000|2022-04-19 14:45:20|88145.9|88120.9|88169|88144|88171.5|88146.5|88144.5|88119.5|59
1650379530000|2022-04-19 14:45:30|88168.5|88143.5|88169.1|88144.1|88174.5|88149.5|88167.4|88142.4|62
1650379540000|2022-04-19 14:45:40|88169.7|88144.7|88132.8|88107.8|88170.4|88145.4|88132.5|88090.4|72
1650379550000|2022-04-19 14:45:50|88132.6|88107.6|88155.8|88105.8|88155.8|88116.2|88132.2|88095.7|65
1650379560000|2022-04-19 14:46:00|88156.5|88106.5|88131.7|88106.7|88157.5|88119.9|88131.4|88095|69
1650379570000|2022-04-19 14:46:10|88131.8|88106.8|88153.4|88103.4|88153.7|88116.1|88130.5|88099.5|63
1650379580000|2022-04-19 14:46:20|88152.8|88102.8|88134.2|88109.2|88166.2|88128.4|88130.8|88093.5|70
1650379590000|2022-04-19 14:46:30|88135|88110|88149.3|88099.3|88154|88114.2|88126.2|88089.9|74
1650379600000|2022-04-19 14:46:40|88149.5|88099.5|88153.3|88103.3|88154.5|88116.8|88136.4|88097.6|52
1650379610000|2022-04-19 14:46:50|88153.4|88103.4|88118.2|88093.2|88153.4|88112.8|88114.6|88076.1|68
1650379620000|2022-04-19 14:47:00|88118|88093|88137.6|88112.6|88150.3|88114.6|88116.9|88091.9|67
1650379630000|2022-04-19 14:47:10|88136.1|88111.1|88174.5|88124.5|88175.6|88137.7|88136.1|88106.8|65
1650379640000|2022-04-19 14:47:20|88174.8|88124.8|88170.2|88145.2|88174.8|88148|88159.2|88124.8|60
1650379650000|2022-04-19 14:47:30|88170.3|88145.3|88167.5|88142.5|88171.3|88146.3|88165.9|88140.9|46
1650379660000|2022-04-19 14:47:40|88166.8|88141.8|88163.2|88138.2|88171.4|88146.4|88158.5|88133.5|65
1650379670000|2022-04-19 14:47:50|88160.8|88135.8|88167.9|88142.9|88169.5|88144.5|88160.8|88135.8|56
1650379680000|2022-04-19 14:48:00|88168.9|88143.9|88159.3|88134.3|88175.2|88150.2|88159.3|88134.3|63
1650379690000|2022-04-19 14:48:10|88153.5|88128.5|88153.7|88128.7|88157.2|88132.2|88150|88125|63
1650379700000|2022-04-19 14:48:20|88152.5|88127.5|88154.4|88129.4|88166.7|88130.7|88148.8|88114.2|65
1650379710000|2022-04-19 14:48:30|88154.1|88129.1|88158.1|88133.1|88162.6|88133.1|88145|88112.5|67
1650379720000|2022-04-19 14:48:40|88164.9|88139.9|88184.2|88134.2|88184.3|88148.2|88164.9|88128.2|61
1650379730000|2022-04-19 14:48:50|88183.8|88133.8|88167.8|88142.8|88187.8|88150.6|88166.4|88133.6|55
1650379740000|2022-04-19 14:49:00|88166.8|88141.8|88176.8|88151.8|88189.7|88151.9|88165.9|88136.2|66
1650379750000|2022-04-19 14:49:10|88176.9|88151.9|88186.2|88136.2|88189.5|88152.7|88171.9|88136.2|61
1650379760000|2022-04-19 14:49:20|88185.8|88135.8|88181.7|88156.7|88185.8|88157.7|88172.5|88134.5|57
1650379770000|2022-04-19 14:49:30|88180.2|88155.2|88180.3|88155.3|88182.4|88157.4|88179.8|88154.8|50
1650379780000|2022-04-19 14:49:40|88180.9|88155.9|88187.7|88162.7|88190.1|88165.1|88180.5|88155.5|52
1650379790000|2022-04-19 14:49:50|88187|88162|88188.3|88163.3|88189.1|88164.1|88182.6|88157.6|43
1650379800000|2022-04-19 14:50:00|88188.1|88163.1|88192.8|88167.8|88209.2|88172.6|88188.1|88157.8|55
1650379810000|2022-04-19 14:50:10|88192.9|88167.9|88212.5|88187.5|88226.7|88188.8|88192.9|88159.6|52
1650379820000|2022-04-19 14:50:20|88211.6|88186.6|88194.1|88169.1|88212.3|88187.3|88187.5|88153.8|60
1650379830000|2022-04-19 14:50:30|88193.8|88168.8|88198.2|88173.2|88198.2|88173.2|88189.7|88164.7|56
1650379840000|2022-04-19 14:50:40|88197.6|88172.6|88186.2|88161.2|88207.8|88173.2|88185.7|88157.2|54
1650379850000|2022-04-19 14:50:50|88186.5|88161.5|88187.1|88162.1|88201.5|88162.9|88180.4|88149.9|54
1650379860000|2022-04-19 14:51:00|88187.7|88162.7|88201.5|88151.5|88202.4|88164.1|88178.1|88146.4|62
1650379870000|2022-04-19 14:51:10|88189.1|88164.1|88185.4|88160.4|88192.4|88167.4|88184.5|88159.5|53
1650379880000|2022-04-19 14:51:20|88185.5|88160.5|88176.1|88151.1|88186.9|88161.9|88175|88150|54
1650379890000|2022-04-19 14:51:30|88176.2|88151.2|88183.2|88158.2|88194.3|88160.2|88176.1|88144.3|58
1650379900000|2022-04-19 14:51:40|88183.5|88158.5|88184.1|88159.1|88185.8|88160.8|88182.9|88157.9|39
1650379910000|2022-04-19 14:51:50|88183.7|88158.7|88201.5|88176.5|88201.5|88176.5|88183.3|88158.3|58
1650379920000|2022-04-19 14:52:00|88198.9|88173.9|88201.9|88176.9|88217.2|88177.1|88190.5|88151.3|65
1650379930000|2022-04-19 14:52:10|88203|88178|88187.2|88162.2|88203|88178|88175.2|88138.5|65
1650379940000|2022-04-19 14:52:20|88188.2|88163.2|88177.7|88152.7|88188.2|88163.2|88174.9|88149.9|56
1650379950000|2022-04-19 14:52:30|88178|88153|88167.6|88142.6|88181.8|88156.8|88163.3|88128.5|65
1650379960000|2022-04-19 14:52:40|88165.8|88140.8|88168.9|88143.9|88173.3|88148.3|88163.9|88138.9|54
1650379970000|2022-04-19 14:52:50|88168.8|88143.8|88154.6|88129.6|88169.5|88144.5|88153.7|88128.7|62
1650379980000|2022-04-19 14:53:00|88154.3|88129.3|88147.7|88122.7|88163.6|88134.5|88146.4|88113.6|63
1650379990000|2022-04-19 14:53:10|88148.3|88123.3|88150.3|88125.3|88164.2|88125.3|88144.4|88106.9|58
1650380000000|2022-04-19 14:53:20|88150.7|88125.7|88142.5|88117.5|88157|88125.7|88136.2|88098.9|64
1650380010000|2022-04-19 14:53:30|88142.6|88117.6|88128.5|88078.5|88159.2|88121.8|88114.1|88078.5|62
1650380020000|2022-04-19 14:53:40|88127.8|88077.8|88125.7|88100.7|88135.3|88104.7|88113.2|88077.8|64
1650380030000|2022-04-19 14:53:50|88126|88101|88144|88119|88144.9|88119.9|88126|88101|59
1650380040000|2022-04-19 14:54:00|88144.3|88119.3|88164.9|88139.9|88166.7|88141.7|88144.1|88119.1|66
1650380050000|2022-04-19 14:54:10|88165.4|88140.4|88163.1|88138.1|88174.2|88140.5|88157.6|88124.2|66
1650380060000|2022-04-19 14:54:20|88163.7|88138.7|88157.5|88132.5|88166.4|88141.4|88157.5|88132.5|61
1650380070000|2022-04-19 14:54:30|88154.2|88129.2|88158.4|88133.4|88163.9|88138.9|88153.4|88128.4|71
1650380080000|2022-04-19 14:54:40|88155.4|88130.4|88166.1|88141.1|88166.5|88141.5|88155.4|88130.4|66
1650380090000|2022-04-19 14:54:50|88166|88141|88186.5|88161.5|88190.7|88161.8|88164.7|88139.7|69
1650380100000|2022-04-19 14:55:00|88187.4|88162.4|88187|88162|88192.6|88167.6|88186.9|88161.9|60
1650380110000|2022-04-19 14:55:10|88187.7|88162.7|88181.4|88156.4|88210.3|88172.5|88181.4|88156.4|57
1650380120000|2022-04-19 14:55:20|88181.7|88156.7|88158|88133|88181.7|88156.7|88158|88133|59
1650380130000|2022-04-19 14:55:30|88156.3|88131.3|88154.8|88129.8|88170.8|88132.6|88151.2|88113.6|64
1650380140000|2022-04-19 14:55:40|88154.7|88129.7|88161|88136|88175|88138.6|88151.5|88125|56
1650380150000|2022-04-19 14:55:50|88160.4|88135.4|88172.8|88122.8|88175.4|88136.8|88160.3|88121.9|44
1650380160000|2022-04-19 14:56:00|88172.3|88122.3|88130|88080|88172.3|88131.2|88116.9|88079.5|69
1650380170000|2022-04-19 14:56:10|88129.9|88079.9|88127.6|88077.6|88129.9|88090.3|88099.6|88060|68
1650380180000|2022-04-19 14:56:20|88128.3|88078.3|88083.9|88033.9|88128.6|88090.9|88083.9|88033.9|58
1650380190000|2022-04-19 14:56:30|88084.1|88034.1|88105.9|88055.9|88120.7|88081.1|88082.8|88032.8|70
1650380200000|2022-04-19 14:56:40|88106.2|88056.2|88081.4|88031.4|88106.2|88059.7|88070.6|88031.1|45
1650380210000|2022-04-19 14:56:50|88066.8|88041.8|88097.8|88072.8|88106.5|88073.2|88065.4|88026.9|62
1650380220000|2022-04-19 14:57:00|88098|88073|88108.9|88083.9|88124.1|88087.2|88097|88069.8|71
1650380230000|2022-04-19 14:57:10|88107.2|88082.2|88109.1|88084.1|88135.1|88096.8|88106.5|88080.1|66
1650380240000|2022-04-19 14:57:20|88110.8|88085.8|88122.3|88097.3|88124.5|88099.5|88107.3|88082.3|63
1650380250000|2022-04-19 14:57:30|88121.5|88096.5|88106.9|88081.9|88121.5|88096.5|88100.4|88075.4|67
1650380260000|2022-04-19 14:57:40|88106.8|88081.8|88115.7|88090.7|88117.8|88092.8|88101.6|88076.6|71
1650380270000|2022-04-19 14:57:50|88115.1|88090.1|88129.6|88104.6|88143.4|88104.6|88105.4|88080.4|73
1650380280000|2022-04-19 14:58:00|88127.6|88102.6|88135.9|88110.9|88148.3|88112.2|88118|88084.8|68
1650380290000|2022-04-19 14:58:10|88140.2|88115.2|88160.7|88110.7|88161.4|88124.5|88136.1|88101.8|75
1650380300000|2022-04-19 14:58:20|88160.4|88110.4|88147.5|88122.5|88167.5|88130.2|88141.8|88106.8|69
1650380310000|2022-04-19 14:58:30|88147|88122|88123.9|88098.9|88157.1|88132.1|88121.3|88096.3|75
1650380320000|2022-04-19 14:58:40|88120.1|88095.1|88130|88105|88146.8|88121.8|88120.1|88095.1|65
1650380330000|2022-04-19 14:58:50|88127.5|88102.5|88148.6|88123.6|88162.1|88124.7|88127.5|88102.5|73
1650380340000|2022-04-19 14:59:00|88147.5|88122.5|88160.4|88135.4|88175.6|88137.7|88141.4|88116.4|68
1650380350000|2022-04-19 14:59:10|88155.6|88130.6|88181.1|88156.1|88191.1|88156.1|88155.6|88130.6|68
1650380360000|2022-04-19 14:59:20|88182.1|88157.1|88175.1|88150.1|88194.5|88159.2|88167.5|88142.5|70
1650380370000|2022-04-19 14:59:30|88186.8|88136.8|88173.2|88148.2|88200.6|88162.6|88168|88136.5|76
1650380380000|2022-04-19 14:59:40|88172.5|88147.5|88165.1|88140.1|88178.5|88153.5|88160.8|88135.8|73
1650380390000|2022-04-19 14:59:50|88164.5|88139.5|88169.5|88144.5|88174.4|88149.4|88158.5|88133.5|69
1650380400000|2022-04-19 15:00:00|88168.7|88143.7|88171.4|88146.4|88176.9|88151.9|88168.7|88143.7|70
1650380410000|2022-04-19 15:00:10|88171.6|88146.6|88179.8|88154.8|88182.9|88157.9|88157.7|88132.7|70
1650380420000|2022-04-19 15:00:20|88176.5|88151.5|88172.1|88147.1|88182.8|88157.8|88167.4|88142.4|67
1650380430000|2022-04-19 15:00:30|88173.7|88148.7|88177.8|88152.8|88180.1|88155.1|88172.1|88147.1|59
1650380440000|2022-04-19 15:00:40|88178.3|88153.3|88186.5|88161.5|88192.8|88167.8|88169.7|88144.7|72
1650380450000|2022-04-19 15:00:50|88185.5|88160.5|88189.3|88164.3|88189.3|88164.3|88168.1|88143.1|74
1650380460000|2022-04-19 15:01:00|88188.8|88163.8|88178.9|88153.9|88203.9|88167.3|88170.3|88145.3|72
1650380470000|2022-04-19 15:01:10|88178.2|88153.2|88165.2|88140.2|88181.6|88156.6|88161.5|88136.5|76
1650380480000|2022-04-19 15:01:20|88165.8|88140.8|88172.1|88147.1|88175.7|88150.7|88163.4|88138.4|66
1650380490000|2022-04-19 15:01:30|88172|88147|88170.1|88145.1|88176.9|88151.9|88164.1|88139.1|59
1650380500000|2022-04-19 15:01:40|88170.6|88145.6|88173.4|88148.4|88176.4|88151.4|88165.9|88140.9|62
1650380510000|2022-04-19 15:01:50|88173.7|88148.7|88164.1|88139.1|88173.7|88148.7|88156|88131|68
1650380520000|2022-04-19 15:02:00|88164.3|88139.3|88175.1|88150.1|88175.1|88150.1|88155.6|88130.6|66
1650380530000|2022-04-19 15:02:10|88173.8|88148.8|88176|88151|88185.1|88152.8|88167.8|88135.1|67
1650380540000|2022-04-19 15:02:20|88176.1|88151.1|88166.2|88141.2|88181.5|88156.5|88158.9|88133.9|79
1650380550000|2022-04-19 15:02:30|88165.2|88140.2|88166.6|88141.6|88168.2|88143.2|88165|88140|52
1650380560000|2022-04-19 15:02:40|88166.7|88141.7|88177.6|88152.6|88177.6|88152.6|88163.4|88138.4|63
1650380570000|2022-04-19 15:02:50|88176.4|88151.4|88172.9|88147.9|88183.6|88158.6|88171.9|88146.9|66
1650380580000|2022-04-19 15:03:00|88172.8|88147.8|88168.1|88143.1|88175.7|88150.7|88166.7|88141.7|64
1650380590000|2022-04-19 15:03:10|88167.7|88142.7|88169.6|88144.6|88170.7|88145.7|88164.6|88139.6|50
1650380600000|2022-04-19 15:03:20|88169.4|88144.4|88167.7|88142.7|88170.4|88145.4|88163.9|88138.9|56
1650380610000|2022-04-19 15:03:30|88167.5|88142.5|88175.8|88150.8|88176.6|88151.6|88165.6|88140.6|52
1650380620000|2022-04-19 15:03:40|88175.5|88150.5|88180.7|88155.7|88185.4|88160.4|88175.5|88150.5|59
1650380630000|2022-04-19 15:03:50|88180.3|88155.3|88178.7|88153.7|88183.7|88158.7|88177.7|88152.7|53
1650380640000|2022-04-19 15:04:00|88177.6|88152.6|88169.8|88144.8|88177.7|88152.7|88168.2|88143.2|58
1650380650000|2022-04-19 15:04:10|88170.4|88145.4|88168.4|88143.4|88170.5|88145.5|88167.8|88142.8|43
1650380660000|2022-04-19 15:04:20|88168.9|88143.9|88167.3|88142.3|88181|88143.9|88163|88126.8|64
1650380670000|2022-04-19 15:04:30|88166.3|88141.3|88170.9|88145.9|88184.3|88146|88166.3|88132.1|50
1650380680000|2022-04-19 15:04:40|88171.3|88146.3|88175.9|88125.9|88181.3|88146.6|88160.5|88124.1|44
1650380690000|2022-04-19 15:04:50|88175.6|88125.6|88164.4|88139.4|88175.6|88140.4|88163.2|88124.4|35
1650380700000|2022-04-19 15:05:00|88164.1|88139.1|88157.2|88132.2|88164.1|88139.1|88157.2|88132.2|47
1650380710000|2022-04-19 15:05:10|88157.3|88132.3|88154.9|88129.9|88158.9|88133.9|88151.2|88126.2|53
1650380720000|2022-04-19 15:05:20|88155.7|88130.7|88149.5|88124.5|88162.1|88137.1|88148.5|88123.5|46
1650380730000|2022-04-19 15:05:30|88149.7|88124.7|88148.4|88123.4|88150.5|88125.5|88148.4|88123.4|34
1650380740000|2022-04-19 15:05:40|88148.6|88123.6|88135.8|88110.8|88153.3|88123.6|88126.8|88094.3|66
1650380750000|2022-04-19 15:05:50|88136.5|88111.5|88137|88087|88147.8|88112.4|88124.6|88086.2|48
1650380760000|2022-04-19 15:06:00|88136.2|88086.2|88134.8|88109.8|88148.3|88111.7|88126.4|88084.6|69
1650380770000|2022-04-19 15:06:10|88134.7|88109.7|88134.2|88109.2|88145.7|88111.9|88131|88095.4|58
1650380780000|2022-04-19 15:06:20|88132.1|88107.1|88140|88115|88153.2|88117|88131.4|88097.9|60
1650380790000|2022-04-19 15:06:30|88140.5|88115.5|88138.6|88113.6|88144.3|88119.3|88138.6|88113.6|52
1650380800000|2022-04-19 15:06:40|88138.2|88113.2|88142.6|88117.6|88143.3|88118.3|88138|88113|60
1650380810000|2022-04-19 15:06:50|88141.9|88116.9|88152.5|88127.5|88154.1|88129.1|88136.8|88111.8|55
1650380820000|2022-04-19 15:07:00|88151.5|88126.5|88141|88116|88160.1|88126.5|88140.2|88103.7|62
1650380830000|2022-04-19 15:07:10|88142.6|88117.6|88133.6|88108.6|88147.3|88118|88133.6|88097.3|57
1650380840000|2022-04-19 15:07:20|88134.3|88109.3|88129.2|88104.2|88146.4|88111.4|88128.6|88093.6|54
1650380850000|2022-04-19 15:07:30|88129.4|88104.4|88120.5|88095.5|88146.6|88112.8|88120|88088.1|57
1650380860000|2022-04-19 15:07:40|88120.4|88095.4|88121.8|88071.8|88132.9|88095.4|88113.6|88070|60
1650380870000|2022-04-19 15:07:50|88121.7|88071.7|88126.9|88076.9|88126.9|88076.9|88119.8|88069.8|50
1650380880000|2022-04-19 15:08:00|88127.1|88077.1|88125.6|88075.6|88127.1|88077.1|88124.5|88074.5|38
1650380890000|2022-04-19 15:08:10|88125.9|88075.9|88125.2|88075.2|88126|88076|88123.9|88073.9|30
1650380900000|2022-04-19 15:08:20|88125.3|88075.3|88125.1|88075.1|88126.1|88076.1|88124.5|88074.5|37
1650380910000|2022-04-19 15:08:30|88125.6|88075.6|88147.4|88097.4|88149.5|88099.5|88125.6|88075.6|57
1650380920000|2022-04-19 15:08:40|88149.3|88099.3|88149|88099|88150.3|88100.3|88148.3|88098.3|46
1650380930000|2022-04-19 15:08:50|88149.2|88099.2|88137.1|88087.1|88149.8|88100|88125|88087.1|61
1650380940000|2022-04-19 15:09:00|88136.9|88086.9|88135.8|88085.8|88137.8|88087.8|88131.5|88081.5|42
1650380950000|2022-04-19 15:09:10|88135.7|88085.7|88139.7|88089.7|88140.3|88090.3|88135.7|88085.7|45
1650380960000|2022-04-19 15:09:20|88139.5|88089.5|88141|88091|88141.4|88091.4|88138.2|88088.2|53
1650380970000|2022-04-19 15:09:30|88141.2|88091.2|88148.2|88098.2|88148.2|88107|88131.2|88090.4|47
1650380980000|2022-04-19 15:09:40|88147.9|88097.9|88143.4|88093.4|88150.8|88106|88130|88093.1|34
1650380990000|2022-04-19 15:09:50|88143.8|88093.8|88135.2|88085.2|88145.8|88095.8|88134.2|88084.2|58
1650381000000|2022-04-19 15:10:00|88135.1|88085.1|88138.3|88088.3|88140.6|88090.6|88134.3|88084.3|57
1650381010000|2022-04-19 15:10:10|88139|88089|88144.7|88094.7|88146.3|88096.3|88138.6|88088.6|50
1650381020000|2022-04-19 15:10:20|88144.6|88094.6|88151.2|88101.2|88152.1|88102.1|88143.6|88093.6|45
1650381030000|2022-04-19 15:10:30|88151|88101|88149|88099|88151.6|88101.6|88146.8|88096.8|55
1650381040000|2022-04-19 15:10:40|88149.4|88099.4|88136.9|88111.9|88150.5|88111.9|88133.6|88097.6|42
1650381050000|2022-04-19 15:10:50|88137.3|88112.3|88161.8|88111.8|88162.6|88125.1|88136.7|88099.4|56
1650381060000|2022-04-19 15:11:00|88164|88114|88170.5|88120.5|88177.7|88127.7|88164|88114|62
1650381070000|2022-04-19 15:11:10|88170.6|88120.6|88168.6|88118.6|88171.9|88121.9|88166.3|88116.3|58
1650381080000|2022-04-19 15:11:20|88167.5|88117.5|88166.6|88141.6|88180.6|88142.7|88166.6|88117.4|57
1650381090000|2022-04-19 15:11:30|88167.8|88142.8|88184|88134|88185|88143.4|88166.7|88130.2|57
1650381100000|2022-04-19 15:11:40|88183.9|88133.9|88166.9|88141.9|88184.3|88145.1|88164.7|88131.8|57
1650381110000|2022-04-19 15:11:50|88166.6|88141.6|88180.5|88130.5|88183.2|88142.9|88166.2|88129.6|50
1650381120000|2022-04-19 15:12:00|88181.9|88131.9|88188.6|88138.6|88189.3|88139.3|88181.7|88131.7|60
1650381130000|2022-04-19 15:12:10|88189.1|88139.1|88193.2|88143.2|88194.5|88144.5|88188.6|88138.6|64
1650381140000|2022-04-19 15:12:20|88193.3|88143.3|88176.7|88151.7|88193.8|88153.8|88175.5|88140.7|54
1650381150000|2022-04-19 15:12:30|88177.8|88152.8|88179.1|88154.1|88192.4|88156|88174.6|88137.2|53
1650381160000|2022-04-19 15:12:40|88181.1|88156.1|88180.2|88155.2|88181.4|88156.4|88177.8|88152.8|48
1650381170000|2022-04-19 15:12:50|88180.3|88155.3|88203.2|88153.2|88203.2|88155.7|88169.3|88132.4|74
1650381180000|2022-04-19 15:13:00|88202.3|88152.3|88216.1|88166.1|88218.5|88168.5|88200.1|88150.1|55
1650381190000|2022-04-19 15:13:10|88216.2|88166.2|88220|88170|88220|88170|88213.3|88163.3|44
1650381200000|2022-04-19 15:13:20|88220.2|88170.2|88222.7|88172.7|88224|88181.3|88204.6|88165.6|45
1650381210000|2022-04-19 15:13:30|88222.8|88172.8|88216.1|88191.1|88231.6|88196.6|88214.8|88172.8|63
1650381220000|2022-04-19 15:13:40|88215.8|88190.8|88227.7|88177.7|88227.7|88192|88210.2|88177.7|44
1650381230000|2022-04-19 15:13:50|88227.3|88177.3|88228.7|88178.7|88228.7|88189.9|88206.5|88169|50
1650381240000|2022-04-19 15:14:00|88226.8|88176.8|88226.9|88176.9|88231|88181|88226.8|88176.8|30
1650381250000|2022-04-19 15:14:10|88227.6|88177.6|88213|88188|88227.6|88191.6|88211.9|88176.4|39
1650381260000|2022-04-19 15:14:20|88212.7|88187.7|88213.6|88188.6|88216.2|88191.2|88212.6|88187.6|38
1650381270000|2022-04-19 15:14:30|88213.7|88188.7|88217.2|88192.2|88220.4|88195.4|88213.7|88188.7|54
1650381280000|2022-04-19 15:14:40|88217.1|88192.1|88215.2|88190.2|88220|88195|88214.6|88189.6|49
1650381290000|2022-04-19 15:14:50|88216.5|88191.5|88218.9|88193.9|88218.9|88193.9|88216.5|88191.5|31
1650381300000|2022-04-19 15:15:00|88218.6|88193.6|88217.6|88192.6|88222.4|88197.4|88212.9|88187.9|59
1650381310000|2022-04-19 15:15:10|88218|88193|88226.2|88201.2|88229.1|88204.1|88217.4|88192.4|62
1650381320000|2022-04-19 15:15:20|88226.1|88201.1|88207.7|88182.7|88229.8|88201.8|88206.8|88169.1|57
1650381330000|2022-04-19 15:15:30|88207.6|88182.6|88201|88176|88212.1|88187.1|88199|88174|57
1650381340000|2022-04-19 15:15:40|88201.1|88176.1|88191.7|88166.7|88213|88176.6|88190|88151.2|53
1650381350000|2022-04-19 15:15:50|88191.5|88166.5|88180.7|88155.7|88194.9|88168.1|88180.7|88143.7|51
1650381360000|2022-04-19 15:16:00|88180.9|88155.9|88169.2|88144.2|88187.7|88156.2|88169.2|88135.6|56
1650381370000|2022-04-19 15:16:10|88169.4|88144.4|88182.8|88157.8|88193.7|88157.8|88168.5|88135.1|57
1650381380000|2022-04-19 15:16:20|88182.6|88157.6|88184.1|88159.1|88187|88162|88178.2|88153.2|56
1650381390000|2022-04-19 15:16:30|88183.5|88158.5|88190.2|88140.2|88193|88158.5|88164.5|88128.6|67
1650381400000|2022-04-19 15:16:40|88176.8|88151.8|88184.7|88159.7|88193.6|88161.6|88176.8|88137.8|65
1650381410000|2022-04-19 15:16:50|88186.4|88161.4|88190.5|88165.5|88192.5|88167.5|88181.3|88156.3|58
1650381420000|2022-04-19 15:17:00|88191.2|88166.2|88198.5|88148.5|88201|88167.8|88185|88147.3|57
1650381430000|2022-04-19 15:17:10|88198.3|88148.3|88195.3|88145.3|88198.4|88148.4|88192.6|88142.6|31
1650381440000|2022-04-19 15:17:20|88195.1|88145.1|88166.2|88141.2|88195.1|88154.7|88166.2|88130.3|57
1650381450000|2022-04-19 15:17:30|88165.4|88140.4|88162.8|88137.8|88174.4|88141.6|88158.1|88119.9|51
1650381460000|2022-04-19 15:17:40|88163.1|88138.1|88162.2|88112.2|88168.7|88140.7|88150.5|88111.6|62
1650381470000|2022-04-19 15:17:50|88163.9|88113.9|88164.2|88114.2|88167.3|88117.3|88162.3|88112.3|51
1650381480000|2022-04-19 15:18:00|88164.6|88114.6|88150.3|88125.3|88166.8|88127.8|88149.2|88113.9|47
1650381490000|2022-04-19 15:18:10|88152.1|88127.1|88162.5|88112.5|88165|88127.1|88152.1|88110.9|37
1650381500000|2022-04-19 15:18:20|88162.6|88112.6|88157.9|88107.9|88171|88132.5|88147.5|88107.6|62
1650381510000|2022-04-19 15:18:30|88157.7|88107.7|88156.1|88106.1|88157.9|88107.9|88154.9|88104.9|47
1650381520000|2022-04-19 15:18:40|88156|88106|88157.3|88107.3|88165.4|88115.4|88155.6|88105.6|56
1650381530000|2022-04-19 15:18:50|88157.1|88107.1|88168.3|88118.3|88168.8|88118.8|88153.1|88103.1|58
1650381540000|2022-04-19 15:19:00|88167.6|88117.6|88160.2|88110.2|88167.6|88117.6|88154.1|88104.1|61
1650381550000|2022-04-19 15:19:10|88159.8|88109.8|88161.4|88136.4|88172.4|88136.4|88147.5|88109.4|61
1650381560000|2022-04-19 15:19:20|88179|88129|88176.7|88126.7|88184.6|88145.4|88162|88123.8|69
1650381570000|2022-04-19 15:19:30|88175.7|88125.7|88162.7|88112.7|88176.3|88135.3|88155.8|88112.7|59
1650381580000|2022-04-19 15:19:40|88162.1|88112.1|88130.4|88105.4|88163.7|88115.8|88128|88092.7|59
1650381590000|2022-04-19 15:19:50|88130.2|88105.2|88157.8|88107.8|88158.8|88123.4|88130.2|88088.3|52
1650381600000|2022-04-19 15:20:00|88157.7|88107.7|88175.6|88125.6|88175.7|88135.6|88142.4|88107.7|57
1650381610000|2022-04-19 15:20:10|88175.5|88125.5|88205.4|88155.4|88208.1|88158.1|88175.5|88125.5|60
1650381620000|2022-04-19 15:20:20|88206.7|88156.7|88204.3|88154.3|88206.8|88159.5|88184.5|88146.1|49
1650381630000|2022-04-19 15:20:30|88204.4|88154.4|88204.5|88154.5|88216.1|88166.1|88203.2|88153.2|60
1650381640000|2022-04-19 15:20:40|88204|88154|88213.5|88163.5|88214.5|88164.5|88204|88154|41
1650381650000|2022-04-19 15:20:50|88213.9|88163.9|88197.5|88172.5|88214.7|88172.9|88196.4|88155.6|47
1650381660000|2022-04-19 15:21:00|88197.6|88172.6|88212.1|88162.1|88212.3|88174.2|88197.1|88159.2|45
1650381670000|2022-04-19 15:21:10|88216.4|88166.4|88229.3|88179.3|88230.1|88180.1|88214.6|88164.6|56
1650381680000|2022-04-19 15:21:20|88229.1|88179.1|88233.2|88183.2|88239.2|88189.2|88229.1|88179.1|60
1650381690000|2022-04-19 15:21:30|88235.5|88185.5|88234.6|88184.6|88241.1|88197.1|88222.1|88183.1|51
1650381700000|2022-04-19 15:21:40|88234.4|88184.4|88253.5|88203.5|88256.1|88206.1|88220.7|88180.3|49
1650381710000|2022-04-19 15:21:50|88253.2|88203.2|88276.1|88226.1|88278.3|88235|88252.7|88202.7|48
1650381720000|2022-04-19 15:22:00|88276.5|88226.5|88254.3|88229.3|88276.6|88235.6|88253.2|88216|39
1650381730000|2022-04-19 15:22:10|88254.6|88229.6|88255.9|88205.9|88262.9|88229.6|88253.9|88205.9|51
1650381740000|2022-04-19 15:22:20|88255.6|88205.6|88224|88199|88255.6|88205.6|88217|88179.2|57
1650381750000|2022-04-19 15:22:30|88235.8|88185.8|88225.8|88200.8|88235.8|88202.5|88220.6|88182.3|59
1650381760000|2022-04-19 15:22:40|88225.3|88200.3|88225.2|88200.2|88227.1|88202.1|88223.7|88198.7|39
1650381770000|2022-04-19 15:22:50|88225.1|88200.1|88221.1|88196.1|88235.7|88200.9|88219.2|88184|36
1650381780000|2022-04-19 15:23:00|88220.2|88195.2|88225.2|88200.2|88226.1|88201.1|88220.2|88195.2|31
1650381790000|2022-04-19 15:23:10|88225.3|88200.3|88216.8|88191.8|88236.4|88201.6|88216.8|88180.7|43
1650381800000|2022-04-19 15:23:20|88217.3|88192.3|88259|88209|88259.6|88222.1|88216.6|88191.6|47
1650381810000|2022-04-19 15:23:30|88260.7|88210.7|88264.3|88214.3|88264.8|88225.4|88242.1|88201.6|53
1650381820000|2022-04-19 15:23:40|88263.5|88213.5|88269.1|88219.1|88269.1|88232.1|88252.3|88212.2|40
1650381830000|2022-04-19 15:23:50|88268.5|88218.5|88246.5|88221.5|88269.8|88226.2|88245.4|88210.6|56
1650381840000|2022-04-19 15:24:00|88246.4|88221.4|88246.5|88221.5|88249.7|88224.7|88244.3|88219.3|50
1650381850000|2022-04-19 15:24:10|88245.9|88220.9|88256.9|88206.9|88261.7|88222.3|88239|88204.3|48
1650381860000|2022-04-19 15:24:20|88257.3|88207.3|88235.7|88210.7|88258.3|88217.8|88235|88196.7|52
1650381870000|2022-04-19 15:24:30|88235.8|88210.8|88237|88212|88240.3|88215.3|88235.7|88210.7|42
1650381880000|2022-04-19 15:24:40|88236.6|88211.6|88254.7|88204.7|88256.1|88218.1|88233.7|88200.1|39
1650381890000|2022-04-19 15:24:50|88241.7|88216.7|88235.1|88210.1|88247.9|88216.7|88233.4|88197.9|51
1650381900000|2022-04-19 15:25:00|88234.3|88209.3|88233.5|88208.5|88246.7|88212.2|88229.1|88194.7|43
1650381910000|2022-04-19 15:25:10|88232.6|88207.6|88236.9|88211.9|88239.1|88214.1|88232.6|88207.6|46
1650381920000|2022-04-19 15:25:20|88236.7|88211.7|88242|88217|88252.4|88220.5|88235.7|88197.2|53
1650381930000|2022-04-19 15:25:30|88242.1|88217.1|88244|88219|88244.7|88219.7|88238.3|88213.3|53
1650381940000|2022-04-19 15:25:40|88244.7|88219.7|88250|88200|88252.4|88219.7|88236.8|88199.3|50
1650381950000|2022-04-19 15:25:50|88251.1|88201.1|88239.7|88214.7|88253.4|88215.8|88232.8|88194.8|50
1650381960000|2022-04-19 15:26:00|88250.8|88200.8|88277.7|88227.7|88281.1|88244.5|88240.4|88200.8|66
1650381970000|2022-04-19 15:26:10|88277.2|88227.2|88253.7|88228.7|88279.7|88244.6|88253.7|88217.7|57
1650381980000|2022-04-19 15:26:20|88254.8|88229.8|88257.3|88207.3|88268.6|88229.8|88254.8|88207.3|43
1650381990000|2022-04-19 15:26:30|88257.5|88207.5|88235|88210|88258.7|88219.1|88234|88197.6|52
1650382000000|2022-04-19 15:26:40|88234.7|88209.7|88230.7|88205.7|88235.8|88210.8|88230|88205|42
1650382010000|2022-04-19 15:26:50|88240.4|88190.4|88246.5|88196.5|88247.5|88205.2|88227.9|88190.4|51
1650382020000|2022-04-19 15:27:00|88246.2|88196.2|88243|88193|88247.1|88197.1|88241.6|88191.6|48
1650382030000|2022-04-19 15:27:10|88243.1|88193.1|88254.2|88204.2|88254.3|88218.2|88233.3|88192.5|47
1650382040000|2022-04-19 15:27:20|88254.6|88204.6|88243.8|88193.8|88255.8|88213.1|88235.7|88193.8|51
1650382050000|2022-04-19 15:27:30|88244|88194|88239.4|88189.4|88244.7|88202.3|88225.6|88188.5|44
1650382060000|2022-04-19 15:27:40|88238|88188|88247.9|88197.9|88249.1|88211.8|88236.8|88187|53
1650382070000|2022-04-19 15:27:50|88247.8|88197.8|88236|88211|88250.1|88212.4|88234.9|88197.7|40
1650382080000|2022-04-19 15:28:00|88236.1|88211.1|88253|88203|88262.9|88222.7|88236.1|88202|62
1650382090000|2022-04-19 15:28:10|88252.4|88202.4|88248.7|88198.7|88254.8|88214.9|88236.9|88197.6|47
1650382100000|2022-04-19 15:28:20|88249.8|88199.8|88249.2|88199.2|88250.2|88200.2|88247.6|88197.6|36
1650382110000|2022-04-19 15:28:30|88249.4|88199.4|88247.5|88222.5|88264.3|88225.5|88244.4|88199.4|63
1650382120000|2022-04-19 15:28:40|88247.7|88222.7|88238.8|88213.8|88258.9|88223.6|88238.4|88203.6|47
1650382130000|2022-04-19 15:28:50|88239|88214|88249.3|88199.3|88255.2|88216.2|88234.9|88199.3|55
1650382140000|2022-04-19 15:29:00|88249.4|88199.4|88236.9|88211.9|88254.6|88217.1|88236.9|88199.4|55
1650382150000|2022-04-19 15:29:10|88237.6|88212.6|88259.4|88209.4|88259.4|88214.8|88230.5|88193.4|59
1650382160000|2022-04-19 15:29:20|88258.3|88208.3|88260.2|88210.2|88261.4|88211.4|88257.5|88207.5|54
1650382170000|2022-04-19 15:29:30|88260.5|88210.5|88259.5|88209.5|88261|88211|88259|88209|47
1650382180000|2022-04-19 15:29:40|88259.7|88209.7|88259.2|88209.2|88259.9|88209.9|88257.7|88207.7|41
1650382190000|2022-04-19 15:29:50|88259.5|88209.5|88264.3|88214.3|88264.7|88224.3|88249.3|88208.6|54
1650382200000|2022-04-19 15:30:00|88264.7|88214.7|88280.2|88230.2|88280.2|88230.2|88264.7|88214.7|60
1650382210000|2022-04-19 15:30:10|88280.7|88230.7|88278.6|88228.6|88280.7|88233.5|88253.9|88216.2|62
1650382220000|2022-04-19 15:30:20|88278.5|88228.5|88281|88231|88282.2|88232.2|88277.8|88227.8|47
1650382230000|2022-04-19 15:30:30|88280.6|88230.6|88271.5|88221.5|88283.1|88249|88270.5|88220.5|53
1650382240000|2022-04-19 15:30:40|88271.6|88221.6|88278.3|88228.3|88278.7|88228.7|88269.2|88219.2|56
1650382250000|2022-04-19 15:30:50|88278.7|88228.7|88281.1|88231.1|88281.6|88231.6|88278.4|88228.4|53
1650382260000|2022-04-19 15:31:00|88281|88231|88280.2|88230.2|88281.8|88231.8|88278.2|88228.2|47
1650382270000|2022-04-19 15:31:10|88279.9|88229.9|88277.6|88227.6|88282.1|88232.1|88275.6|88225.6|46
1650382280000|2022-04-19 15:31:20|88277.3|88227.3|88274.2|88224.2|88277.3|88227.3|88271.6|88221.6|42
1650382290000|2022-04-19 15:31:30|88274|88224|88265|88215|88274|88224|88265|88215|61
1650382300000|2022-04-19 15:31:40|88264.5|88214.5|88261.3|88211.3|88264.5|88214.5|88258.3|88208.3|49
1650382310000|2022-04-19 15:31:50|88261.4|88211.4|88270.8|88220.8|88273.7|88223.7|88260.4|88210.4|53
1650382320000|2022-04-19 15:32:00|88270.7|88220.7|88258.3|88208.3|88272.9|88222.9|88257.2|88207.2|56
1650382330000|2022-04-19 15:32:10|88258.5|88208.5|88257.5|88207.5|88260.7|88210.7|88253.1|88203.1|57
1650382340000|2022-04-19 15:32:20|88257.2|88207.2|88256.4|88206.4|88257.9|88207.9|88255.4|88205.4|45
1650382350000|2022-04-19 15:32:30|88256.7|88206.7|88253.8|88203.8|88256.9|88206.9|88247.4|88197.4|65
1650382360000|2022-04-19 15:32:40|88253.9|88203.9|88246.6|88196.6|88254.4|88204.4|88245.4|88195.4|55
1650382370000|2022-04-19 15:32:50|88246.7|88196.7|88242.4|88192.4|88247.8|88197.8|88239.2|88189.2|61
1650382380000|2022-04-19 15:33:00|88242.8|88192.8|88272.3|88222.3|88274.1|88224.1|88242.8|88192.8|63
1650382390000|2022-04-19 15:33:10|88269.1|88219.1|88267.3|88217.3|88269.1|88219.1|88265.1|88215.1|47
1650382400000|2022-04-19 15:33:20|88267.5|88217.5|88264|88214|88268|88218|88262.1|88212.1|50
1650382410000|2022-04-19 15:33:30|88263.7|88213.7|88256.1|88206.1|88264.4|88214.4|88256.1|88206.1|53
1650382420000|2022-04-19 15:33:40|88256.7|88206.7|88283.7|88233.7|88285.6|88235.6|88256|88206|60
1650382430000|2022-04-19 15:33:50|88284.4|88234.4|88275.4|88225.4|88292.9|88242.9|88270.8|88220.8|56
1650382440000|2022-04-19 15:34:00|88275.7|88225.7|88290.1|88240.1|88295.7|88245.7|88272.8|88222.8|54
1650382450000|2022-04-19 15:34:10|88290|88240|88295.5|88245.5|88296.5|88246.5|88289.9|88239.9|49
1650382460000|2022-04-19 15:34:20|88297.2|88247.2|88283.8|88233.8|88299.4|88249.4|88283.2|88233.2|62
1650382470000|2022-04-19 15:34:30|88283|88233|88299.5|88249.5|88302.7|88252.7|88283|88233|51
1650382480000|2022-04-19 15:34:40|88299.1|88249.1|88290|88240|88299.1|88249.1|88286.7|88236.7|62
1650382490000|2022-04-19 15:34:50|88290.1|88240.1|88287.8|88237.8|88290.3|88240.3|88282.2|88232.2|58
1650382500000|2022-04-19 15:35:00|88287.6|88237.6|88286.1|88236.1|88287.7|88237.7|88283.9|88233.9|49
1650382510000|2022-04-19 15:35:10|88284.6|88234.6|88287.2|88237.2|88288.1|88238.1|88284|88234|58
1650382520000|2022-04-19 15:35:20|88287.4|88237.4|88287.2|88237.2|88289.1|88239.1|88286.4|88236.4|31
1650382530000|2022-04-19 15:35:30|88287.7|88237.7|88289.4|88239.4|88290.8|88240.8|88285.8|88235.8|48
1650382540000|2022-04-19 15:35:40|88289.8|88239.8|88291|88241|88291.8|88241.8|88289.6|88239.6|41
1650382550000|2022-04-19 15:35:50|88291.2|88241.2|88297.7|88247.7|88298|88248|88290.7|88240.7|46
1650382560000|2022-04-19 15:36:00|88297.8|88247.8|88297.2|88247.2|88302|88252|88296.1|88246.1|52
1650382570000|2022-04-19 15:36:10|88297.7|88247.7|88297.3|88247.3|88298.1|88248.1|88295.9|88245.9|39
1650382580000|2022-04-19 15:36:20|88297.7|88247.7|88305.9|88255.9|88307|88257|88297.7|88247.7|39
1650382590000|2022-04-19 15:36:30|88306.8|88256.8|88298.7|88248.7|88311.3|88261.3|88298.7|88248.7|60
1650382600000|2022-04-19 15:36:40|88300|88250|88295.5|88245.5|88305.6|88255.6|88295.5|88245.5|42
1650382610000|2022-04-19 15:36:50|88295|88245|88296.6|88246.6|88297.2|88247.2|88293.9|88243.9|31
1650382620000|2022-04-19 15:37:00|88296.9|88246.9|88294.2|88244.2|88298.2|88248.2|88291.4|88241.4|57
1650382630000|2022-04-19 15:37:10|88294|88244|88291|88241|88296.4|88246.4|88291|88241|43
1650382640000|2022-04-19 15:37:20|88289.7|88239.7|88277.2|88227.2|88289.7|88239.7|88277.1|88227.1|53
1650382650000|2022-04-19 15:37:30|88277|88227|88274.7|88224.7|88278.9|88228.9|88274.1|88224.1|39
1650382660000|2022-04-19 15:37:40|88274.5|88224.5|88274.4|88224.4|88275.5|88225.5|88273.4|88223.4|52
1650382670000|2022-04-19 15:37:50|88274|88224|88274.5|88224.5|88274.6|88224.6|88273.4|88223.4|23
1650382680000|2022-04-19 15:38:00|88274.1|88224.1|88271.6|88221.6|88274.1|88224.1|88267.5|88217.5|57
1650382690000|2022-04-19 15:38:10|88271.4|88221.4|88273|88223|88274.1|88224.1|88271|88221|37
1650382700000|2022-04-19 15:38:20|88272.9|88222.9|88273.9|88223.9|88273.9|88223.9|88270.8|88220.8|38
1650382710000|2022-04-19 15:38:30|88277.5|88227.5|88270.9|88220.9|88278.9|88228.9|88270.4|88220.4|56
1650382720000|2022-04-19 15:38:40|88270.8|88220.8|88279|88229|88280.8|88230.8|88270.5|88220.5|44
1650382730000|2022-04-19 15:38:50|88279.4|88229.4|88282|88232|88282|88232|88278.9|88228.9|48
1650382740000|2022-04-19 15:39:00|88281.7|88231.7|88281.7|88231.7|88284.3|88234.3|88280|88230|49
1650382750000|2022-04-19 15:39:10|88280.7|88230.7|88268.8|88218.8|88280.7|88230.7|88268.8|88218.8|52
1650382760000|2022-04-19 15:39:20|88269.4|88219.4|88258|88208|88271.2|88221.2|88243|88193|60
1650382770000|2022-04-19 15:39:30|88259.1|88209.1|88261.9|88211.9|88265.8|88215.8|88259.1|88209.1|52
1650382780000|2022-04-19 15:39:40|88263.2|88213.2|88250.5|88200.5|88263.4|88213.4|88249.8|88199.8|59
1650382790000|2022-04-19 15:39:50|88250.1|88200.1|88250.2|88200.2|88253|88203|88245.9|88195.9|58
1650382800000|2022-04-19 15:40:00|88249.4|88199.4|88271|88221|88273.1|88223.1|88248.4|88198.4|61
1650382810000|2022-04-19 15:40:10|88271.4|88221.4|88273.5|88223.5|88276.6|88226.6|88271|88221|51
1650382820000|2022-04-19 15:40:20|88273.6|88223.6|88271.9|88221.9|88275|88225|88271.8|88221.8|44
1650382830000|2022-04-19 15:40:30|88272.3|88222.3|88297.1|88247.1|88305.8|88256.4|88272.3|88222.3|59
1650382840000|2022-04-19 15:40:40|88297|88247|88292.6|88242.6|88298.3|88248.3|88289.2|88239.2|40
1650382850000|2022-04-19 15:40:50|88292.3|88242.3|88276|88226|88293|88243|88274|88224|55
1650382860000|2022-04-19 15:41:00|88278.8|88228.8|88289.2|88239.2|88292.2|88242.2|88278.8|88228.8|51
1650382870000|2022-04-19 15:41:10|88289|88239|88289.5|88239.5|88300.2|88251|88276|88236.6|48
1650382880000|2022-04-19 15:41:20|88289|88239|88281.4|88231.4|88289.4|88239.4|88280.2|88230.2|47
1650382890000|2022-04-19 15:41:30|88282.1|88232.1|88276.7|88226.7|88293.5|88243.5|88274.4|88224.4|64
1650382900000|2022-04-19 15:41:40|88275.4|88225.4|88281.9|88231.9|88282.3|88232.3|88274.2|88224.2|49
1650382910000|2022-04-19 15:41:50|88281.8|88231.8|88274.8|88224.8|88281.8|88231.8|88274.5|88224.5|39
1650382920000|2022-04-19 15:42:00|88274.9|88224.9|88284.7|88234.7|88285.5|88235.5|88274.4|88224.4|40
1650382930000|2022-04-19 15:42:10|88284.6|88234.6|88285.5|88235.5|88289.1|88239.1|88283.2|88233.2|45
1650382940000|2022-04-19 15:42:20|88284.4|88234.4|88284.4|88234.4|88293.8|88243.8|88275.6|88225.6|49
1650382950000|2022-04-19 15:42:30|88284.3|88234.3|88285.6|88235.6|88288.7|88238.7|88280|88230|59
1650382960000|2022-04-19 15:42:40|88283.4|88233.4|88289.9|88239.9|88296.9|88251.7|88275.5|88230.7|64
1650382970000|2022-04-19 15:42:50|88289.4|88239.4|88276.7|88226.7|88291.6|88241.6|88272.9|88222.9|57
1650382980000|2022-04-19 15:43:00|88276.9|88226.9|88275.1|88225.1|88278.2|88228.2|88270.6|88220.6|52
1650382990000|2022-04-19 15:43:10|88274|88224|88287.5|88237.5|88292|88242|88274|88224|57
1650383000000|2022-04-19 15:43:20|88287.4|88237.4|88299.4|88249.4|88302.5|88252.5|88287.4|88237.4|39
1650383010000|2022-04-19 15:43:30|88299.1|88249.1|88303.6|88253.6|88310.6|88260.6|88298|88248|43
1650383020000|2022-04-19 15:43:40|88303.5|88253.5|88317.5|88267.5|88320.8|88270.8|88285.2|88235.2|64
1650383030000|2022-04-19 15:43:50|88317.6|88267.6|88315.8|88265.8|88320.2|88270.2|88311.5|88261.5|60
1650383040000|2022-04-19 15:44:00|88316|88266|88320.3|88270.3|88321|88271|88313.9|88263.9|60
1650383050000|2022-04-19 15:44:10|88320.6|88270.6|88339.4|88289.4|88339.4|88289.4|88319.8|88269.8|54
1650383060000|2022-04-19 15:44:20|88338.8|88288.8|88339.8|88289.8|88343.2|88293.2|88337.3|88287.3|37
1650383070000|2022-04-19 15:44:30|88340.4|88290.4|88337.2|88287.2|88340.4|88290.4|88336.2|88286.2|38
1650383080000|2022-04-19 15:44:40|88337.3|88287.3|88344.5|88294.5|88344.5|88294.5|88336.7|88286.7|50
1650383090000|2022-04-19 15:44:50|88344.3|88294.3|88341.7|88291.7|88344.4|88294.4|88341.5|88291.5|28
1650383100000|2022-04-19 15:45:00|88341.8|88291.8|88339.8|88289.8|88342|88292|88338.3|88288.3|36
1650383110000|2022-04-19 15:45:10|88339.7|88289.7|88341.7|88291.7|88342|88292|88339.2|88289.2|32
1650383120000|2022-04-19 15:45:20|88341.4|88291.4|88346.3|88296.3|88349.7|88299.7|88341.3|88291.3|48
1650383130000|2022-04-19 15:45:30|88345.9|88295.9|88349.1|88299.1|88350.1|88300.1|88343.2|88293.2|46
1650383140000|2022-04-19 15:45:40|88349.6|88299.6|88351.1|88301.1|88351.1|88301.1|88349.1|88299.1|34
1650383150000|2022-04-19 15:45:50|88350.8|88300.8|88347.2|88297.2|88351.9|88301.9|88347.1|88297.1|41
1650383160000|2022-04-19 15:46:00|88347.5|88297.5|88347.3|88297.3|88351.9|88301.9|88344.5|88294.5|37
1650383170000|2022-04-19 15:46:10|88347.2|88297.2|88352.4|88302.4|88354.1|88304.1|88346.7|88296.7|45
1650383180000|2022-04-19 15:46:20|88355.1|88305.1|88355.1|88305.1|88355.2|88317.7|88342|88301.4|31
1650383190000|2022-04-19 15:46:30|88354.9|88304.9|88355.7|88305.7|88355.9|88305.9|88354.2|88304.2|19
1650383200000|2022-04-19 15:46:40|88353.6|88303.6|88351.6|88301.6|88355.7|88305.7|88350.1|88300.1|33
1650383210000|2022-04-19 15:46:50|88351.4|88301.4|88348|88298|88351.5|88301.5|88346.6|88296.6|31
1650383220000|2022-04-19 15:47:00|88346.3|88296.3|88345.5|88295.5|88349.5|88299.5|88345.5|88295.5|33
1650383230000|2022-04-19 15:47:10|88345.1|88295.1|88345.8|88295.8|88347.7|88297.7|88345.1|88295.1|15
1650383240000|2022-04-19 15:47:20|88345.3|88295.3|88346.7|88296.7|88347.9|88297.9|88345.1|88295.1|22
1650383250000|2022-04-19 15:47:30|88348.3|88298.3|88348.3|88298.3|88349.1|88310.6|88332.5|88297.7|25
1650383260000|2022-04-19 15:47:40|88348|88298|88332|88307|88348.2|88308.7|88331.8|88292.1|40
1650383270000|2022-04-19 15:47:50|88332.7|88307.7|88347|88297|88348.3|88308.3|88331.8|88292.9|45
1650383280000|2022-04-19 15:48:00|88346.5|88296.5|88347.6|88297.6|88348|88298|88345.8|88295.8|26
1650383290000|2022-04-19 15:48:10|88347.8|88297.8|88341|88291|88347.8|88297.8|88340.6|88290.6|45
1650383300000|2022-04-19 15:48:20|88342.1|88292.1|88345.5|88295.5|88347.3|88297.3|88342.1|88292.1|32
1650383310000|2022-04-19 15:48:30|88345.2|88295.2|88347.6|88297.6|88348|88298|88342.7|88292.7|37
1650383320000|2022-04-19 15:48:40|88346.6|88296.6|88353.4|88303.4|88354.5|88304.5|88346.5|88296.5|36
1650383330000|2022-04-19 15:48:50|88353.3|88303.3|88354.6|88304.6|88355.6|88305.6|88353.3|88303.3|33
1650383340000|2022-04-19 15:49:00|88355|88305|88351.9|88301.9|88355|88305|88349.2|88299.2|34
1650383350000|2022-04-19 15:49:10|88351.6|88301.6|88348.6|88298.6|88351.8|88301.8|88348.3|88298.3|34
1650383360000|2022-04-19 15:49:20|88348.3|88298.3|88344.6|88294.6|88348.9|88298.9|88342.8|88292.8|37
1650383370000|2022-04-19 15:49:30|88344.8|88294.8|88345.4|88295.4|88347|88297|88344.1|88294.1|36
1650383380000|2022-04-19 15:49:40|88345.2|88295.2|88348.2|88298.2|88348.3|88298.3|88344.8|88294.8|42
1650383390000|2022-04-19 15:49:50|88347.9|88297.9|88348.7|88298.7|88349.6|88299.6|88347.7|88297.7|35
1650383400000|2022-04-19 15:50:00|88345.8|88295.8|88343.9|88293.9|88348.4|88308.2|88329.8|88292.8|48
1650383410000|2022-04-19 15:50:10|88343.5|88293.5|88341.5|88291.5|88344.9|88294.9|88341|88291|45
1650383420000|2022-04-19 15:50:20|88343|88293|88322.8|88297.8|88343|88297.8|88321.8|88284.7|40
1650383430000|2022-04-19 15:50:30|88321.8|88296.8|88314.1|88289.1|88335.5|88297.6|88314|88283.4|46
1650383440000|2022-04-19 15:50:40|88313.8|88288.8|88302.4|88277.4|88313.8|88288.8|88302.1|88277.1|67
1650383450000|2022-04-19 15:50:50|88302.3|88277.3|88300.6|88250.6|88306.7|88277.3|88289.1|88250.6|68
1650383460000|2022-04-19 15:51:00|88300.7|88250.7|88288.8|88263.8|88306|88267.6|88287|88247.9|57
1650383470000|2022-04-19 15:51:10|88289|88264|88283.1|88258.1|88299|88264.5|88282.5|88247.8|57
1650383480000|2022-04-19 15:51:20|88282.7|88257.7|88292.3|88267.3|88303.1|88267.3|88277.3|88239.4|62
1650383490000|2022-04-19 15:51:30|88308.8|88258.8|88294.8|88269.8|88309.8|88272.4|88291.7|88258.1|68
1650383500000|2022-04-19 15:51:40|88294.9|88269.9|88295.3|88270.3|88295.8|88270.8|88293.7|88268.7|58
1650383510000|2022-04-19 15:51:50|88296.2|88271.2|88293.8|88268.8|88296.4|88271.4|88292.1|88267.1|49
1650383520000|2022-04-19 15:52:00|88295|88270|88296.5|88271.5|88297.3|88272.3|88293.1|88268.1|49
1650383530000|2022-04-19 15:52:10|88297.5|88272.5|88297.3|88272.3|88297.5|88272.5|88293.8|88268.8|53
1650383540000|2022-04-19 15:52:20|88297.4|88272.4|88294.1|88269.1|88308|88272.9|88292.6|88257.1|55
1650383550000|2022-04-19 15:52:30|88293.8|88268.8|88293.5|88268.5|88298.9|88273.9|88293.5|88268.5|58
1650383560000|2022-04-19 15:52:40|88294.6|88269.6|88293.9|88268.9|88309|88271.9|88293.9|88258.5|59
1650383570000|2022-04-19 15:52:50|88294.7|88269.7|88292.2|88267.2|88296|88271|88291.1|88266.1|56
1650383580000|2022-04-19 15:53:00|88291.8|88266.8|88289.3|88264.3|88308.8|88271.1|88289.3|88258.4|60
1650383590000|2022-04-19 15:53:10|88302.7|88252.7|88293.7|88268.7|88304.1|88271.2|88291.2|88252.5|64
1650383600000|2022-04-19 15:53:20|88292.6|88267.6|88293.1|88268.1|88307|88271.4|88292.1|88256.5|59
1650383610000|2022-04-19 15:53:30|88293.7|88268.7|88295.8|88270.8|88295.8|88270.8|88292.2|88267.2|42
1650383620000|2022-04-19 15:53:40|88295.3|88270.3|88292.9|88267.9|88295.5|88270.5|88291.1|88266.1|56
1650383630000|2022-04-19 15:53:50|88292.1|88267.1|88287.5|88262.5|88294|88269|88287.5|88262.5|50
1650383640000|2022-04-19 15:54:00|88287.2|88262.2|88288|88263|88293.9|88268.9|88283.8|88258.8|57
1650383650000|2022-04-19 15:54:10|88288.4|88263.4|88277.5|88252.5|88288.4|88263.4|88276.5|88251.5|49
1650383660000|2022-04-19 15:54:20|88277.8|88252.8|88280.2|88255.2|88283.4|88258.4|88276.8|88251.8|52
1650383670000|2022-04-19 15:54:30|88280.5|88255.5|88288.6|88263.6|88291.2|88266.2|88280.5|88255.5|61
1650383680000|2022-04-19 15:54:40|88290.3|88265.3|88282.6|88257.6|88290.3|88265.3|88281.9|88256.9|44
1650383690000|2022-04-19 15:54:50|88283|88258|88281.1|88256.1|88289.5|88264.5|88280.3|88255.3|61
1650383700000|2022-04-19 15:55:00|88282.1|88257.1|88278.5|88253.5|88282.1|88257.1|88276.9|88251.9|52
1650383710000|2022-04-19 15:55:10|88277.5|88252.5|88274.1|88249.1|88280.4|88255.4|88273.8|88248.8|58
1650383720000|2022-04-19 15:55:20|88274.5|88249.5|88275.3|88250.3|88281.5|88256.5|88273.7|88248.7|57
1650383730000|2022-04-19 15:55:30|88274.2|88249.2|88276.1|88251.1|88291.1|88255.4|88274.2|88240.1|49
1650383740000|2022-04-19 15:55:40|88276.7|88251.7|88274.8|88249.8|88277.7|88252.7|88273.5|88248.5|44
1650383750000|2022-04-19 15:55:50|88274.3|88249.3|88280.8|88255.8|88281.2|88256.2|88273.2|88248.2|46
1650383760000|2022-04-19 15:56:00|88281.1|88256.1|88274.6|88249.6|88281.7|88256.7|88273.9|88248.9|52
1650383770000|2022-04-19 15:56:10|88274.8|88249.8|88278.3|88253.3|88283.3|88258.3|88273.7|88248.7|59
1650383780000|2022-04-19 15:56:20|88276.5|88251.5|88285.9|88235.9|88286.4|88255.7|88269.9|88235.9|57
1650383790000|2022-04-19 15:56:30|88270.6|88245.6|88263.2|88238.2|88282.8|88247|88263.2|88232.8|53
1650383800000|2022-04-19 15:56:40|88264.6|88239.6|88256.9|88231.9|88265.1|88240.1|88252.5|88227.5|56
1650383810000|2022-04-19 15:56:50|88257.2|88232.2|88249.6|88224.6|88258.4|88233.4|88249.3|88224.3|40
1650383820000|2022-04-19 15:57:00|88249.7|88224.7|88252.5|88227.5|88262.8|88227.6|88248.6|88211.6|48
1650383830000|2022-04-19 15:57:10|88251.7|88226.7|88245.2|88220.2|88252.7|88227.7|88243.4|88218.4|54
1650383840000|2022-04-19 15:57:20|88246.6|88221.6|88236.3|88211.3|88247.3|88222.3|88235.8|88210.8|57
1650383850000|2022-04-19 15:57:30|88236.4|88211.4|88220.1|88195.1|88236.7|88211.7|88220.1|88195.1|54
1650383860000|2022-04-19 15:57:40|88234.8|88184.8|88222.3|88197.3|88234.8|88201.7|88219.6|88184.8|43
1650383870000|2022-04-19 15:57:50|88222.2|88197.2|88214.2|88189.2|88224|88199|88214.2|88189.2|55
1650383880000|2022-04-19 15:58:00|88214.3|88189.3|88218.2|88168.2|88225.6|88191.1|88206.6|88164.8|63
1650383890000|2022-04-19 15:58:10|88217.2|88167.2|88204.5|88179.5|88218.6|88183.8|88203.7|88167.1|60
1650383900000|2022-04-19 15:58:20|88204.4|88179.4|88198.3|88173.3|88205.5|88180.5|88197.7|88172.7|59
1650383910000|2022-04-19 15:58:30|88198.4|88173.4|88199.7|88174.7|88200.2|88175.2|88194.3|88169.3|53
1650383920000|2022-04-19 15:58:40|88198.8|88173.8|88199.5|88174.5|88200.3|88175.3|88198.3|88173.3|41
1650383930000|2022-04-19 15:58:50|88199.3|88174.3|88197.8|88172.8|88211.8|88179.8|88196.6|88159.7|47
1650383940000|2022-04-19 15:59:00|88196.5|88171.5|88187.3|88162.3|88201.5|88171.5|88185.2|88148.5|65
1650383950000|2022-04-19 15:59:10|88187.8|88162.8|88195.7|88170.7|88196.6|88171.6|88187.6|88162.6|46
1650383960000|2022-04-19 15:59:20|88195.5|88170.5|88195|88170|88197.1|88172.1|88194.5|88169.5|48
1650383970000|2022-04-19 15:59:30|88194.2|88169.2|88198.4|88173.4|88199.7|88174.7|88191.8|88166.8|54
1650383980000|2022-04-19 15:59:40|88198.2|88173.2|88191.7|88166.7|88198.7|88173.7|88190.7|88165.7|51
1650383990000|2022-04-19 15:59:50|88190.6|88165.6|88199.9|88174.9|88199.9|88174.9|88190.6|88165.6|52
1650384000000|2022-04-19 16:00:00|88202.8|88177.8|88229.4|88179.4|88230.2|88180.9|88202.8|88163.9|74
1650384010000|2022-04-19 16:00:10|88227.7|88177.7|88227.3|88177.3|88228.5|88178.5|88224.2|88174.2|57
1650384020000|2022-04-19 16:00:20|88228.1|88178.1|88226.8|88176.8|88229.2|88179.2|88225.7|88175.7|63
1650384030000|2022-04-19 16:00:30|88227.1|88177.1|88231.1|88181.1|88231.6|88181.6|88226.2|88176.2|60
1650384040000|2022-04-19 16:00:40|88230.6|88180.6|88230.7|88180.7|88230.7|88180.7|88227.3|88177.3|55
1650384050000|2022-04-19 16:00:50|88230.4|88180.4|88241.9|88191.9|88245.2|88195.2|88230|88180|60
1650384060000|2022-04-19 16:01:00|88242|88192|88248.2|88198.2|88249.6|88199.6|88241.4|88191.4|56
1650384070000|2022-04-19 16:01:10|88248.3|88198.3|88257.7|88207.7|88258.1|88208.1|88247.8|88197.8|63
1650384080000|2022-04-19 16:01:20|88258.8|88208.8|88259.3|88209.3|88272.1|88222.1|88256.2|88206.2|62
1650384090000|2022-04-19 16:01:30|88259.2|88209.2|88256.5|88206.5|88260.8|88210.8|88252.6|88202.6|55
1650384100000|2022-04-19 16:01:40|88257.8|88207.8|88264|88214|88265.6|88215.6|88257.8|88207.8|57
1650384110000|2022-04-19 16:01:50|88263.9|88213.9|88276.5|88226.5|88277.2|88227.2|88263.3|88213.3|55
1650384120000|2022-04-19 16:02:00|88275.1|88225.1|88273.2|88223.2|88278|88228|88272.8|88222.8|54
1650384130000|2022-04-19 16:02:10|88273.1|88223.1|88269.4|88219.4|88275.7|88225.7|88267.7|88217.7|50
1650384140000|2022-04-19 16:02:20|88269.1|88219.1|88278.7|88228.7|88280.2|88230.2|88268|88218|64
1650384150000|2022-04-19 16:02:30|88278.5|88228.5|88280.3|88230.3|88282.4|88232.4|88278|88228|54
1650384160000|2022-04-19 16:02:40|88282.3|88232.3|88282|88232|88283|88233|88279.7|88229.7|58
1650384170000|2022-04-19 16:02:50|88281.9|88231.9|88281.1|88231.1|88283.4|88233.4|88280|88230|49
1650384180000|2022-04-19 16:03:00|88281.9|88231.9|88282.1|88232.1|88283.1|88233.1|88280.4|88230.4|50
1650384190000|2022-04-19 16:03:10|88281.4|88231.4|88279.5|88229.5|88281.7|88231.7|88276.4|88226.4|54
1650384200000|2022-04-19 16:03:20|88280|88230|88283.4|88233.4|88285.8|88235.8|88278.8|88228.8|52
1650384210000|2022-04-19 16:03:30|88283.2|88233.2|88302.2|88252.2|88303.8|88253.8|88278.4|88228.4|68
1650384220000|2022-04-19 16:03:40|88300.2|88250.2|88302.2|88252.2|88303.4|88253.4|88298.8|88248.8|68
1650384230000|2022-04-19 16:03:50|88302.4|88252.4|88308.7|88258.7|88310.9|88260.9|88302.3|88252.3|51
1650384240000|2022-04-19 16:04:00|88308.9|88258.9|88312.1|88262.1|88315|88265|88308.1|88258.1|56
1650384250000|2022-04-19 16:04:10|88311.8|88261.8|88312.5|88262.5|88315.1|88265.1|88308.1|88258.1|52
1650384260000|2022-04-19 16:04:20|88312.7|88262.7|88307.3|88257.3|88312.7|88262.7|88304.6|88254.6|49
1650384270000|2022-04-19 16:04:30|88309|88259|88323.2|88273.2|88325|88275|88306.3|88256.3|63
1650384280000|2022-04-19 16:04:40|88322.7|88272.7|88319.6|88269.6|88323.1|88273.1|88315.8|88265.8|66
1650384290000|2022-04-19 16:04:50|88321|88271|88321.2|88271.2|88324|88274|88316.8|88266.8|61
1650384300000|2022-04-19 16:05:00|88321.8|88271.8|88322.8|88272.8|88329.9|88279.9|88320|88270|58
1650384310000|2022-04-19 16:05:10|88323.6|88273.6|88323.8|88273.8|88325.9|88275.9|88321.2|88271.2|52
1650384320000|2022-04-19 16:05:20|88324|88274|88325.5|88275.5|88328.8|88278.8|88323|88273|56
1650384330000|2022-04-19 16:05:30|88326.7|88276.7|88338.1|88288.1|88338.2|88288.2|88326.1|88276.1|59
1650384340000|2022-04-19 16:05:40|88337.7|88287.7|88330.3|88280.3|88339|88289|88329.8|88279.8|60
1650384350000|2022-04-19 16:05:50|88330.2|88280.2|88326.2|88276.2|88330.2|88280.2|88326.2|88276.2|47
1650384360000|2022-04-19 16:06:00|88326.4|88276.4|88333.9|88283.9|88337.6|88287.6|88326.4|88276.4|48
1650384370000|2022-04-19 16:06:10|88334.6|88284.6|88339.4|88289.4|88347.3|88297.3|88334.6|88284.6|63
1650384380000|2022-04-19 16:06:20|88338.7|88288.7|88338.3|88288.3|88339.7|88289.7|88331.8|88281.8|63
1650384390000|2022-04-19 16:06:30|88338.1|88288.1|88337.4|88287.4|88340.1|88290.1|88337.4|88287.4|52
1650384400000|2022-04-19 16:06:40|88337.3|88287.3|88356.4|88306.4|88358.2|88308.2|88337.3|88287.3|54
1650384410000|2022-04-19 16:06:50|88356.2|88306.2|88352.7|88302.7|88361.2|88311.2|88352.6|88302.6|64
1650384420000|2022-04-19 16:07:00|88352.9|88302.9|88357.5|88307.5|88359.4|88311.7|88336.3|88295.9|49
1650384430000|2022-04-19 16:07:10|88357.1|88307.1|88354.2|88304.2|88358.7|88308.7|88351.9|88301.9|50
1650384440000|2022-04-19 16:07:20|88353.9|88303.9|88357|88307|88357.6|88307.6|88353.2|88303.2|31
1650384450000|2022-04-19 16:07:30|88355.4|88305.4|88355.5|88305.5|88355.7|88305.7|88352.7|88302.7|36
1650384460000|2022-04-19 16:07:40|88355.9|88305.9|88353.1|88303.1|88356.8|88306.8|88353.1|88303.1|30
1650384470000|2022-04-19 16:07:50|88353.8|88303.8|88354.9|88304.9|88355.9|88305.9|88350.1|88300.1|35
1650384480000|2022-04-19 16:08:00|88355.3|88305.3|88359.5|88309.5|88362.8|88312.8|88354.8|88304.8|55
1650384490000|2022-04-19 16:08:10|88359.2|88309.2|88358.9|88308.9|88361.4|88321.9|88346.9|88308.2|37
1650384500000|2022-04-19 16:08:20|88359.1|88309.1|88358.4|88308.4|88360.8|88310.8|88357|88307|28
1650384510000|2022-04-19 16:08:30|88358.6|88308.6|88356.2|88306.2|88359|88319.6|88344.2|88305.4|28
1650384520000|2022-04-19 16:08:40|88343.7|88318.7|88358.2|88308.2|88359.7|88318.9|88343.7|88304|54
1650384530000|2022-04-19 16:08:50|88359.5|88309.5|88360.1|88310.1|88361.7|88324|88346.2|88307.7|54
1650384540000|2022-04-19 16:09:00|88360|88310|88368.9|88318.9|88372.1|88331.6|88356.6|88310|55
1650384550000|2022-04-19 16:09:10|88368.4|88318.4|88359.4|88309.4|88368.7|88318.7|88359.4|88309.4|42
1650384560000|2022-04-19 16:09:20|88360.1|88310.1|88361.4|88311.4|88362.1|88312.1|88358.3|88308.3|40
1650384570000|2022-04-19 16:09:30|88361.9|88311.9|88359|88309|88361.9|88311.9|88358.5|88308.5|38
1650384580000|2022-04-19 16:09:40|88359.3|88309.3|88351.9|88301.9|88359.3|88309.3|88350.8|88300.8|39
1650384590000|2022-04-19 16:09:50|88352|88302|88355.6|88305.6|88358.4|88308.4|88350.4|88300.4|46
1650384600000|2022-04-19 16:10:00|88355.5|88305.5|88345.6|88295.6|88355.8|88305.8|88345|88295|60
1650384610000|2022-04-19 16:10:10|88345.7|88295.7|88338.3|88288.3|88345.7|88301.1|88326.1|88288.2|52
1650384620000|2022-04-19 16:10:20|88339.1|88289.1|88344|88294|88344.7|88294.7|88338.2|88288.2|35
1650384630000|2022-04-19 16:10:30|88343.9|88293.9|88343.8|88293.8|88348|88298|88343.7|88293.7|30
1650384640000|2022-04-19 16:10:40|88343.9|88293.9|88333.3|88308.3|88344.3|88308.5|88330.2|88293.9|22
1650384650000|2022-04-19 16:10:50|88333.6|88308.6|88346.8|88296.8|88346.8|88308.6|88333.4|88295.3|17
1650384660000|2022-04-19 16:11:00|88347|88297|88341.8|88291.8|88347.2|88297.2|88341.3|88291.3|38
1650384670000|2022-04-19 16:11:10|88340.5|88290.5|88341.3|88291.3|88343.9|88293.9|88340.5|88290.5|37
1650384680000|2022-04-19 16:11:20|88341|88291|88340.8|88290.8|88342|88292|88339.6|88289.6|36
1650384690000|2022-04-19 16:11:30|88341|88291|88341.9|88291.9|88342|88292|88339.8|88289.8|25
1650384700000|2022-04-19 16:11:40|88341.5|88291.5|88341.5|88291.5|88342.9|88292.9|88340.1|88290.1|25
1650384710000|2022-04-19 16:11:50|88341.6|88291.6|88338.4|88288.4|88341.6|88291.6|88336.5|88286.5|43
1650384720000|2022-04-19 16:12:00|88338.1|88288.1|88342.4|88292.4|88342.5|88292.5|88336.9|88286.9|47
1650384730000|2022-04-19 16:12:10|88342.3|88292.3|88338.8|88288.8|88342.3|88292.3|88337.5|88287.5|37
1650384740000|2022-04-19 16:12:20|88338.1|88288.1|88342.3|88292.3|88343.3|88305.1|88328.9|88288|36
1650384750000|2022-04-19 16:12:30|88342.5|88292.5|88340.5|88290.5|88342.5|88292.5|88340.4|88290.4|25
1650384760000|2022-04-19 16:12:40|88342|88292|88334.3|88284.3|88342|88305|88319.9|88282.7|35
1650384770000|2022-04-19 16:12:50|88333.6|88283.6|88329.1|88279.1|88335.1|88293|88315.8|88278.8|51
1650384780000|2022-04-19 16:13:00|88328.9|88278.9|88324.9|88274.9|88329.4|88290.2|88313.1|88274.6|50
1650384790000|2022-04-19 16:13:10|88326|88276|88311.3|88286.3|88326.4|88286.4|88308.7|88272.4|33
1650384800000|2022-04-19 16:13:20|88312.3|88287.3|88314.9|88264.9|88322.1|88287.4|88301.3|88264.9|49
1650384810000|2022-04-19 16:13:30|88314.2|88264.2|88308|88258|88314.8|88264.8|88307.9|88257.9|56
1650384820000|2022-04-19 16:13:40|88308.1|88258.1|88307.9|88257.9|88310.1|88260.1|88306.7|88256.7|40
1650384830000|2022-04-19 16:13:50|88308.5|88258.5|88308.1|88283.1|88309.1|88284|88295.4|88256.5|25
1650384840000|2022-04-19 16:14:00|88309.5|88284.5|88315.5|88265.5|88328.9|88292.8|88305.9|88264.6|66
1650384850000|2022-04-19 16:14:10|88315.7|88265.7|88315.4|88265.4|88316.5|88278.4|88301.9|88264.2|41
1650384860000|2022-04-19 16:14:20|88315.6|88265.6|88316.5|88266.5|88318.8|88280.8|88303.5|88262.3|57
1650384870000|2022-04-19 16:14:30|88316.3|88266.3|88322.3|88272.3|88322.6|88272.6|88316.2|88266.2|46
1650384880000|2022-04-19 16:14:40|88321.8|88271.8|88311.3|88286.3|88325.4|88287.2|88311.1|88271.8|36
1650384890000|2022-04-19 16:14:50|88323.7|88273.7|88319.8|88269.8|88323.8|88273.8|88319.3|88269.3|27
1650384900000|2022-04-19 16:15:00|88319.6|88269.6|88318.2|88268.2|88319.6|88269.6|88315.7|88265.7|50
1650384910000|2022-04-19 16:15:10|88317.8|88267.8|88316.5|88266.5|88317.8|88267.8|88315.9|88265.9|33
1650384920000|2022-04-19 16:15:20|88316.4|88266.4|88321|88271|88321|88271|88316.3|88266.3|25
1650384930000|2022-04-19 16:15:30|88321.8|88271.8|88317.2|88267.2|88322.7|88272.7|88317|88267|47
1650384940000|2022-04-19 16:15:40|88317.1|88267.1|88317|88267|88318.1|88279.6|88303.8|88266.4|29
1650384950000|2022-04-19 16:15:50|88316.9|88266.9|88316.8|88266.8|88318|88268|88315.9|88265.9|31
1650384960000|2022-04-19 16:16:00|88317|88267|88310.3|88260.3|88317.6|88273.5|88297.9|88260.2|39
1650384970000|2022-04-19 16:16:10|88309.3|88259.3|88313.4|88263.4|88313.6|88263.6|88309|88259|40
1650384980000|2022-04-19 16:16:20|88313.1|88263.1|88313.7|88263.7|88319.6|88269.6|88311.3|88261.3|40
1650384990000|2022-04-19 16:16:30|88313.4|88263.4|88313.3|88263.3|88314.2|88264.2|88312.7|88262.7|28
1650385000000|2022-04-19 16:16:40|88313.7|88263.7|88304.8|88254.8|88313.7|88263.7|88304.8|88254.8|37
1650385010000|2022-04-19 16:16:50|88304.9|88254.9|88306.2|88256.2|88306.2|88256.2|88304.1|88254.1|37
1650385020000|2022-04-19 16:17:00|88305.7|88255.7|88304.6|88254.6|88306.1|88256.1|88303.8|88253.8|29
1650385030000|2022-04-19 16:17:10|88305.2|88255.2|88304.6|88254.6|88306.5|88256.5|88303.9|88253.9|33
1650385040000|2022-04-19 16:17:20|88304.3|88254.3|88291.5|88266.5|88306.8|88268.5|88291.4|88253.9|41
1650385050000|2022-04-19 16:17:30|88291.1|88266.1|88296.2|88271.2|88306.3|88271.7|88289.5|88252.3|55
1650385060000|2022-04-19 16:17:40|88296.6|88271.6|88302.8|88277.8|88313.5|88278.2|88295.3|88257.6|51
1650385070000|2022-04-19 16:17:50|88302.3|88277.3|88302.5|88277.5|88302.9|88277.9|88301.9|88276.9|17
1650385080000|2022-04-19 16:18:00|88302.3|88277.3|88318.2|88268.2|88323.2|88280|88301.2|88268.1|44
1650385090000|2022-04-19 16:18:10|88318.3|88268.3|88311.7|88261.7|88319.5|88273.3|88296.5|88260.1|32
1650385100000|2022-04-19 16:18:20|88313.3|88263.3|88315.3|88265.3|88316.3|88266.3|88313.3|88263.3|38
1650385110000|2022-04-19 16:18:30|88315.6|88265.6|88323|88273|88324.7|88274.7|88314.8|88264.8|35
1650385120000|2022-04-19 16:18:40|88322.4|88272.4|88303.9|88278.9|88323.3|88279.1|88301.9|88266.3|48
1650385130000|2022-04-19 16:18:50|88303.7|88278.7|88302.6|88277.6|88307.2|88282.2|88301.4|88276.4|41
1650385140000|2022-04-19 16:19:00|88301.7|88276.7|88319.4|88269.4|88319.5|88277.5|88301.7|88264.2|53
1650385150000|2022-04-19 16:19:10|88319.7|88269.7|88322|88272|88323.4|88273.4|88319.7|88269.7|50
1650385160000|2022-04-19 16:19:20|88321.6|88271.6|88322.6|88272.6|88323.7|88273.7|88321.6|88271.6|34
1650385170000|2022-04-19 16:19:30|88322.7|88272.7|88323.5|88273.5|88324|88274|88322.2|88272.2|32
1650385180000|2022-04-19 16:19:40|88323.8|88273.8|88332.2|88282.2|88332.2|88282.2|88322.5|88272.5|42
1650385190000|2022-04-19 16:19:50|88331.9|88281.9|88327.1|88277.1|88333.5|88283.5|88327.1|88277.1|52
1650385200000|2022-04-19 16:20:00|88328.2|88278.2|88322.7|88272.7|88328.5|88278.5|88322.7|88272.7|45
1650385210000|2022-04-19 16:20:10|88322.6|88272.6|88317.5|88267.5|88322.7|88272.7|88316.7|88266.7|58
1650385220000|2022-04-19 16:20:20|88316.5|88266.5|88315.6|88265.6|88318.3|88268.3|88315.2|88265.2|49
1650385230000|2022-04-19 16:20:30|88314.8|88264.8|88308.1|88258.1|88315.6|88273|88296.4|88256.9|49
1650385240000|2022-04-19 16:20:40|88308.6|88258.6|88310.5|88260.5|88310.9|88260.9|88307.3|88257.3|23
1650385250000|2022-04-19 16:20:50|88310.8|88260.8|88309.2|88259.2|88310.8|88260.8|88308|88258|35
1650385260000|2022-04-19 16:21:00|88309.1|88259.1|88309.3|88259.3|88309.4|88259.4|88307.9|88257.9|33
1650385270000|2022-04-19 16:21:10|88309.2|88259.2|88309.6|88259.6|88309.6|88259.6|88307.7|88257.7|24
1650385280000|2022-04-19 16:21:20|88309.8|88259.8|88309.9|88259.9|88310.4|88260.4|88308.9|88258.9|25
1650385290000|2022-04-19 16:21:30|88309.5|88259.5|88324.7|88274.7|88324.7|88274.7|88308.8|88258.8|30
1650385300000|2022-04-19 16:21:40|88324.2|88274.2|88321.5|88271.5|88327|88282.3|88307.3|88262.5|62
1650385310000|2022-04-19 16:21:50|88320.8|88270.8|88320.8|88270.8|88321.5|88271.5|88317.7|88267.7|47
1650385320000|2022-04-19 16:22:00|88321.6|88271.6|88315.5|88265.5|88321.6|88271.6|88312.7|88262.7|54
1650385330000|2022-04-19 16:22:10|88318.6|88268.6|88320.6|88270.6|88324.6|88285.4|88309.8|88266.8|46
1650385340000|2022-04-19 16:22:20|88319.3|88269.3|88347.3|88297.3|88347.3|88297.3|88305.3|88268.5|55
1650385350000|2022-04-19 16:22:30|88334.6|88309.6|88368.2|88318.2|88368.2|88318.2|88334.6|88297.1|55
1650385360000|2022-04-19 16:22:40|88372.7|88322.7|88369.5|88319.5|88395.7|88345.7|88369.5|88319.5|57
1650385370000|2022-04-19 16:22:50|88363.3|88313.3|88338.4|88313.4|88365.8|88315.8|88338.4|88295.5|67
1650385380000|2022-04-19 16:23:00|88338.8|88313.8|88334.4|88284.4|88351.9|88314.2|88331.9|88281.9|60
1650385390000|2022-04-19 16:23:10|88335.1|88285.1|88334.9|88284.9|88340.6|88290.6|88334.5|88284.5|62
1650385400000|2022-04-19 16:23:20|88335.1|88285.1|88320|88270|88335.1|88285.1|88319.2|88269.2|54
1650385410000|2022-04-19 16:23:30|88319.7|88269.7|88323.1|88273.1|88323.1|88273.1|88319.7|88269.7|41
1650385420000|2022-04-19 16:23:40|88324.3|88274.3|88325|88275|88326.2|88276.2|88323.8|88273.8|43
1650385430000|2022-04-19 16:23:50|88325.1|88275.1|88344.7|88294.7|88347.2|88297.2|88324.9|88274.9|54
1650385440000|2022-04-19 16:24:00|88343.7|88293.7|88347.5|88297.5|88347.7|88297.7|88339|88289|57
1650385450000|2022-04-19 16:24:10|88347.7|88297.7|88349.3|88299.3|88351.9|88301.9|88347.6|88297.6|51
1650385460000|2022-04-19 16:24:20|88348.9|88298.9|88349.9|88299.9|88350.9|88300.9|88348.9|88298.9|39
1650385470000|2022-04-19 16:24:30|88349.6|88299.6|88347.5|88297.5|88350.7|88300.7|88345.9|88295.9|34
1650385480000|2022-04-19 16:24:40|88347.7|88297.7|88348.2|88298.2|88349.3|88299.3|88347.4|88297.4|24
1650385490000|2022-04-19 16:24:50|88348.3|88298.3|88359.7|88309.7|88361.8|88311.8|88347.8|88297.8|52
1650385500000|2022-04-19 16:25:00|88359.9|88309.9|88357.1|88307.1|88360.1|88310.1|88355.9|88305.9|39
1650385510000|2022-04-19 16:25:10|88357|88307|88351.6|88301.6|88357.7|88307.7|88351.4|88301.4|36
1650385520000|2022-04-19 16:25:20|88351.1|88301.1|88353|88303|88355|88305|88351|88301|59
1650385530000|2022-04-19 16:25:30|88352.7|88302.7|88351.2|88301.2|88354|88304|88350.4|88300.4|36
1650385540000|2022-04-19 16:25:40|88351.3|88301.3|88349.5|88299.5|88351.7|88301.7|88349|88299|31
1650385550000|2022-04-19 16:25:50|88349.7|88299.7|88337.9|88287.9|88349.7|88299.7|88337.9|88287.9|55
1650385560000|2022-04-19 16:26:00|88337|88287|88334.8|88284.8|88337|88287|88332.8|88282.8|47
1650385570000|2022-04-19 16:26:10|88334.7|88284.7|88334|88284|88334.9|88284.9|88331.7|88281.7|45
1650385580000|2022-04-19 16:26:20|88334.9|88284.9|88333.6|88283.6|88335|88285|88331.9|88281.9|41
1650385590000|2022-04-19 16:26:30|88333.4|88283.4|88335.6|88285.6|88336.1|88286.1|88332.5|88282.5|27
1650385600000|2022-04-19 16:26:40|88336|88286|88336.1|88286.1|88337.3|88287.3|88335.5|88285.5|37
1650385610000|2022-04-19 16:26:50|88335.6|88285.6|88340.3|88290.3|88340.3|88290.3|88335.5|88285.5|50
1650385620000|2022-04-19 16:27:00|88341.2|88291.2|88338.2|88288.2|88343.3|88293.3|88337.3|88287.3|52
1650385630000|2022-04-19 16:27:10|88337.7|88287.7|88333.5|88283.5|88339.8|88289.8|88333.3|88283.3|42
1650385640000|2022-04-19 16:27:20|88333.7|88283.7|88335.3|88285.3|88337.1|88287.1|88330.3|88280.3|32
1650385650000|2022-04-19 16:27:30|88334.8|88284.8|88338.7|88288.7|88338.7|88288.7|88334.8|88284.8|33
1650385660000|2022-04-19 16:27:40|88338.5|88288.5|88336.9|88286.9|88339|88289|88336.4|88286.4|35
1650385670000|2022-04-19 16:27:50|88336.8|88286.8|88333.3|88283.3|88337.4|88287.4|88333.3|88283.3|50
1650385680000|2022-04-19 16:28:00|88333.4|88283.4|88363.2|88313.2|88363.2|88313.2|88333|88283|49
1650385690000|2022-04-19 16:28:10|88362.1|88312.1|88347.5|88297.5|88363.2|88313.2|88346.4|88296.4|62
1650385700000|2022-04-19 16:28:20|88347.4|88297.4|88347.8|88297.8|88347.8|88297.8|88337.1|88287.1|61
1650385710000|2022-04-19 16:28:30|88347.5|88297.5|88354.2|88304.2|88357.8|88307.8|88347.5|88297.5|59
1650385720000|2022-04-19 16:28:40|88354|88304|88354.7|88304.7|88356.3|88306.3|88352.6|88302.6|46
1650385730000|2022-04-19 16:28:50|88355|88305|88352.8|88302.8|88356.7|88306.7|88352.8|88302.8|45
1650385740000|2022-04-19 16:29:00|88352.7|88302.7|88348.9|88298.9|88353.6|88303.6|88343.4|88293.4|52
1650385750000|2022-04-19 16:29:10|88350.2|88300.2|88362.2|88312.2|88362.2|88312.2|88349.7|88299.7|56
1650385760000|2022-04-19 16:29:20|88362.8|88312.8|88364.1|88314.1|88375.3|88325.3|88361.7|88311.7|67
1650385770000|2022-04-19 16:29:30|88363.4|88313.4|88316.8|88266.8|88364|88314|88316.5|88266.5|64
1650385780000|2022-04-19 16:29:40|88312.8|88262.8|88320.4|88270.4|88328.7|88278.7|88308.8|88258.8|74
1650385790000|2022-04-19 16:29:50|88321.6|88271.6|88317.7|88267.7|88333.1|88283.1|88308.7|88258.7|71
1650385800000|2022-04-19 16:30:00|88315.1|88265.1|88319|88269|88323|88273|88315.1|88265.1|70
1650385810000|2022-04-19 16:30:10|88318.9|88268.9|88328.1|88278.1|88333.8|88283.8|88318.5|88268.5|56
1650385820000|2022-04-19 16:30:20|88328.3|88278.3|88330.3|88280.3|88330.5|88280.5|88324.6|88274.6|65
1650385830000|2022-04-19 16:30:30|88329.7|88279.7|88327.8|88277.8|88329.7|88279.7|88325.4|88275.4|48
1650385840000|2022-04-19 16:30:40|88326.6|88276.6|88325.3|88275.3|88327.7|88277.7|88323.6|88273.6|48
1650385850000|2022-04-19 16:30:50|88325.4|88275.4|88325.5|88275.5|88326.6|88276.6|88324|88274|47
1650385860000|2022-04-19 16:31:00|88325.1|88275.1|88325.8|88275.8|88326.6|88276.6|88323|88273|38
1650385870000|2022-04-19 16:31:10|88325.1|88275.1|88315.9|88265.9|88325.2|88275.2|88313.5|88263.5|43
1650385880000|2022-04-19 16:31:20|88316.5|88266.5|88312.5|88262.5|88316.8|88266.8|88311.2|88261.2|50
1650385890000|2022-04-19 16:31:30|88312.4|88262.4|88318.8|88268.8|88319.6|88269.6|88311.7|88261.7|44
1650385900000|2022-04-19 16:31:40|88319.2|88269.2|88316.9|88266.9|88319.4|88269.4|88314|88264|39
1650385910000|2022-04-19 16:31:50|88316.6|88266.6|88315.2|88265.2|88316.9|88266.9|88314.1|88264.1|34
1650385920000|2022-04-19 16:32:00|88315.1|88265.1|88314.4|88264.4|88315.5|88265.5|88311.2|88261.2|45
1650385930000|2022-04-19 16:32:10|88315.1|88265.1|88314.9|88264.9|88315.5|88265.5|88313.2|88263.2|31
1650385940000|2022-04-19 16:32:20|88315.3|88265.3|88314|88264|88315.4|88265.4|88312.4|88262.4|35
1650385950000|2022-04-19 16:32:30|88313.9|88263.9|88312.3|88262.3|88314.4|88264.4|88312.1|88262.1|34
1650385960000|2022-04-19 16:32:40|88312|88262|88323|88273|88323|88273|88309.3|88259.3|49
1650385970000|2022-04-19 16:32:50|88322.9|88272.9|88316|88266|88323.3|88273.3|88314.1|88264.1|51
1650385980000|2022-04-19 16:33:00|88316.1|88266.1|88316.1|88266.1|88316.5|88266.5|88315.7|88265.7|23
1650385990000|2022-04-19 16:33:10|88316.3|88266.3|88318.2|88268.2|88319.4|88269.4|88315.3|88265.3|33
1650386000000|2022-04-19 16:33:20|88317.9|88267.9|88307.9|88257.9|88318.1|88268.1|88306.2|88256.2|50
1650386010000|2022-04-19 16:33:30|88307.6|88257.6|88306.7|88256.7|88307.6|88257.6|88305.9|88255.9|34
1650386020000|2022-04-19 16:33:40|88306.6|88256.6|88293.4|88243.4|88306.8|88256.8|88293.4|88243.4|46
1650386030000|2022-04-19 16:33:50|88292.7|88242.7|88291.1|88241.1|88293.9|88243.9|88290.4|88240.4|40
1650386040000|2022-04-19 16:34:00|88291.2|88241.2|88310.6|88260.6|88314.9|88264.9|88291|88241|50
1650386050000|2022-04-19 16:34:10|88310.3|88260.3|88304.4|88254.4|88310.8|88260.8|88304.3|88254.3|44
1650386060000|2022-04-19 16:34:20|88304.6|88254.6|88303.8|88253.8|88308.7|88258.7|88302.8|88252.8|49
1650386070000|2022-04-19 16:34:30|88303.5|88253.5|88307.3|88257.3|88311.5|88261.5|88303.2|88253.2|55
1650386080000|2022-04-19 16:34:40|88308.1|88258.1|88302.6|88252.6|88308.4|88258.4|88301.3|88251.3|51
1650386090000|2022-04-19 16:34:50|88302.7|88252.7|88302.8|88252.8|88303.6|88253.6|88302.4|88252.4|33
1650386100000|2022-04-19 16:35:00|88300.8|88250.8|88295|88245|88300.8|88250.8|88292.7|88242.7|67
1650386110000|2022-04-19 16:35:10|88294.6|88244.6|88295.5|88245.5|88298.2|88248.2|88294.1|88244.1|54
1650386120000|2022-04-19 16:35:20|88295.8|88245.8|88299.6|88249.6|88304.2|88254.2|88295.5|88245.5|59
1650386130000|2022-04-19 16:35:30|88299.3|88249.3|88301|88251|88301.5|88251.5|88299.3|88249.3|43
1650386140000|2022-04-19 16:35:40|88300.9|88250.9|88304|88254|88304|88254|88300.6|88250.6|32
1650386150000|2022-04-19 16:35:50|88304.1|88254.1|88305.6|88255.6|88306.1|88256.1|88304.1|88254.1|45
1650386160000|2022-04-19 16:36:00|88304.8|88254.8|88296.9|88246.9|88304.9|88254.9|88296.4|88246.4|48
1650386170000|2022-04-19 16:36:10|88296.4|88246.4|88290.7|88240.7|88296.4|88246.4|88288.8|88238.8|52
1650386180000|2022-04-19 16:36:20|88290.6|88240.6|88294.8|88244.8|88295|88245|88288.9|88238.9|49
1650386190000|2022-04-19 16:36:30|88294.6|88244.6|88295.5|88245.5|88296.7|88246.7|88294.6|88244.6|34
1650386200000|2022-04-19 16:36:40|88295.6|88245.6|88290.5|88240.5|88297|88247|88289.4|88239.4|47
1650386210000|2022-04-19 16:36:50|88290.1|88240.1|88294.2|88244.2|88294.5|88244.5|88290.1|88240.1|33
1650386220000|2022-04-19 16:37:00|88294.3|88244.3|88292.2|88242.2|88297.1|88247.1|88290.9|88240.9|47
1650386230000|2022-04-19 16:37:10|88292.6|88242.6|88295.7|88245.7|88295.7|88245.7|88291.6|88241.6|33
1650386240000|2022-04-19 16:37:20|88295.1|88245.1|88297.4|88247.4|88302.6|88252.6|88294.2|88244.2|52
1650386250000|2022-04-19 16:37:30|88297|88247|88295.9|88245.9|88297.2|88247.2|88293.2|88243.2|47
1650386260000|2022-04-19 16:37:40|88295.8|88245.8|88300.2|88250.2|88301.6|88251.6|88295.5|88245.5|47
1650386270000|2022-04-19 16:37:50|88301.1|88251.1|88305.6|88255.6|88306.6|88256.6|88299.6|88249.6|51
1650386280000|2022-04-19 16:38:00|88305.5|88255.5|88306.7|88256.7|88308|88258|88303|88253|46
1650386290000|2022-04-19 16:38:10|88306.6|88256.6|88305.4|88255.4|88307.4|88257.4|88303.6|88253.6|42
1650386300000|2022-04-19 16:38:20|88305.5|88255.5|88304.1|88254.1|88306.8|88256.8|88303|88253|50
1650386310000|2022-04-19 16:38:30|88304.4|88254.4|88309.3|88259.3|88310.3|88260.3|88303.7|88253.7|51
1650386320000|2022-04-19 16:38:40|88308.2|88258.2|88302.8|88252.8|88308.2|88258.2|88301.3|88251.3|52
1650386330000|2022-04-19 16:38:50|88302.9|88252.9|88310.8|88260.8|88310.8|88260.8|88301.5|88251.5|53
1650386340000|2022-04-19 16:39:00|88309|88259|88306.1|88256.1|88309|88259|88304.5|88254.5|57
1650386350000|2022-04-19 16:39:10|88306.4|88256.4|88306.6|88256.6|88308.3|88258.3|88304.7|88254.7|47
1650386360000|2022-04-19 16:39:20|88307|88257|88311.6|88261.6|88312.3|88262.3|88305.6|88255.6|56
1650386370000|2022-04-19 16:39:30|88311.4|88261.4|88309.7|88259.7|88311.7|88261.7|88309|88259|61
1650386380000|2022-04-19 16:39:40|88309.1|88259.1|88312.7|88262.7|88315.3|88265.3|88309.1|88259.1|46
1650386390000|2022-04-19 16:39:50|88314.8|88264.8|88309|88259|88316.1|88266.1|88306.4|88256.4|49
1650386400000|2022-04-19 16:40:00|88309.3|88259.3|88292.8|88242.8|88309.3|88259.3|88292.8|88242.8|51
1650386410000|2022-04-19 16:40:10|88292.5|88242.5|88294.7|88244.7|88296|88246|88288.6|88238.6|52
1650386420000|2022-04-19 16:40:20|88294.6|88244.6|88289.6|88239.6|88294.6|88244.6|88289.6|88239.6|36
1650386430000|2022-04-19 16:40:30|88289.7|88239.7|88290.3|88240.3|88290.7|88240.7|88286.2|88236.2|30
1650386440000|2022-04-19 16:40:40|88290.2|88240.2|88289.1|88239.1|88291.1|88241.1|88288.5|88238.5|21
1650386450000|2022-04-19 16:40:50|88289.4|88239.4|88285.1|88235.1|88289.4|88239.4|88283.5|88233.5|44
1650386460000|2022-04-19 16:41:00|88285.6|88235.6|88283.9|88233.9|88285.8|88235.8|88281|88231|49
1650386470000|2022-04-19 16:41:10|88284.2|88234.2|88288.1|88238.1|88289.1|88239.1|88280.8|88230.8|48
1650386480000|2022-04-19 16:41:20|88288.6|88238.6|88288.8|88238.8|88290.7|88240.7|88284.3|88234.3|47
1650386490000|2022-04-19 16:41:30|88290.5|88240.5|88297.8|88247.8|88298.6|88248.6|88289.1|88239.1|47
1650386500000|2022-04-19 16:41:40|88297.6|88247.6|88298.8|88248.8|88299.2|88249.2|88290.3|88240.3|59
1650386510000|2022-04-19 16:41:50|88299.1|88249.1|88298.5|88248.5|88300.1|88250.1|88297.9|88247.9|39
1650386520000|2022-04-19 16:42:00|88298.4|88248.4|88297.3|88247.3|88298.8|88248.8|88295.7|88245.7|45
1650386530000|2022-04-19 16:42:10|88297.1|88247.1|88299.1|88249.1|88300.8|88250.8|88295.9|88245.9|39
1650386540000|2022-04-19 16:42:20|88299|88249|88299.9|88249.9|88302.4|88252.4|88299|88249|34
1650386550000|2022-04-19 16:42:30|88300.6|88250.6|88300.3|88250.3|88300.7|88250.7|88299|88249|17
1650386560000|2022-04-19 16:42:40|88300.6|88250.6|88296.2|88246.2|88300.6|88250.6|88294.6|88244.6|40
1650386570000|2022-04-19 16:42:50|88295.2|88245.2|88292.7|88242.7|88295.2|88245.2|88292.4|88242.4|36
1650386580000|2022-04-19 16:43:00|88292.6|88242.6|88296.1|88246.1|88296.1|88246.1|88290.3|88240.3|49
1650386590000|2022-04-19 16:43:10|88296|88246|88295.9|88245.9|88296.4|88246.4|88294.5|88244.5|35
1650386600000|2022-04-19 16:43:20|88295.8|88245.8|88294.5|88244.5|88296.5|88246.5|88294|88244|28
1650386610000|2022-04-19 16:43:30|88294.6|88244.6|88295.9|88245.9|88295.9|88245.9|88290.1|88240.1|23
1650386620000|2022-04-19 16:43:40|88295.4|88245.4|88291|88241|88295.8|88245.8|88289.7|88239.7|41
1650386630000|2022-04-19 16:43:50|88291.4|88241.4|88287.1|88237.1|88292.1|88242.1|88284.4|88234.4|36
1650386640000|2022-04-19 16:44:00|88287|88237|88290.1|88240.1|88291|88241|88286.9|88236.9|34
1650386650000|2022-04-19 16:44:10|88291.1|88241.1|88295.6|88245.6|88297.3|88247.3|88289.7|88239.7|40
1650386660000|2022-04-19 16:44:20|88295.2|88245.2|88298.5|88248.5|88298.5|88248.5|88294|88244|33
1650386670000|2022-04-19 16:44:30|88298.7|88248.7|88295.2|88245.2|88299|88249|88291.9|88241.9|51
1650386680000|2022-04-19 16:44:40|88295|88245|88295|88245|88295.7|88245.7|88294.8|88244.8|17
1650386690000|2022-04-19 16:44:50|88295.2|88245.2|88297.7|88247.7|88298|88248|88295|88245|27
1650386700000|2022-04-19 16:45:00|88297.9|88247.9|88299|88249|88300.5|88250.5|88296.7|88246.7|49
1650386710000|2022-04-19 16:45:10|88298.9|88248.9|88300.1|88250.1|88300.8|88250.8|88297.6|88247.6|37
1650386720000|2022-04-19 16:45:20|88299.9|88249.9|88300.9|88250.9|88301.5|88251.5|88299.7|88249.7|44
1650386730000|2022-04-19 16:45:30|88300.4|88250.4|88302.7|88252.7|88302.7|88252.7|88300.1|88250.1|32
1650386740000|2022-04-19 16:45:40|88302.6|88252.6|88298.3|88248.3|88303.3|88253.3|88297.7|88247.7|35
1650386750000|2022-04-19 16:45:50|88298.6|88248.6|88295.1|88245.1|88303.4|88253.4|88295.1|88245.1|53
1650386760000|2022-04-19 16:46:00|88293.5|88243.5|88290.4|88240.4|88296.2|88246.2|88289.9|88239.9|53
1650386770000|2022-04-19 16:46:10|88290.5|88240.5|88290.1|88240.1|88290.8|88240.8|88289.2|88239.2|31
1650386780000|2022-04-19 16:46:20|88290.4|88240.4|88291.4|88241.4|88291.7|88241.7|88287.8|88237.8|36
1650386790000|2022-04-19 16:46:30|88291.6|88241.6|88289.1|88239.1|88293.2|88243.2|88288.1|88238.1|33
1650386800000|2022-04-19 16:46:40|88289.7|88239.7|88288.2|88238.2|88290.2|88240.2|88287.8|88237.8|25
1650386810000|2022-04-19 16:46:50|88288.1|88238.1|88285.9|88235.9|88288.1|88238.1|88285|88235|29
1650386820000|2022-04-19 16:47:00|88286.1|88236.1|88280.1|88230.1|88288.8|88238.8|88278.1|88228.1|50
1650386830000|2022-04-19 16:47:10|88279.8|88229.8|88283.3|88233.3|88286.6|88245.9|88268.4|88229.1|64
1650386840000|2022-04-19 16:47:20|88283.5|88233.5|88262.3|88212.3|88283.9|88233.9|88262.3|88212.3|52
1650386850000|2022-04-19 16:47:30|88263|88213|88264.2|88214.2|88266.2|88216.2|88262.4|88212.4|53
1650386860000|2022-04-19 16:47:40|88264.1|88214.1|88263|88213|88265.8|88215.8|88262.6|88212.6|52
1650386870000|2022-04-19 16:47:50|88263.4|88213.4|88264.5|88214.5|88264.5|88214.5|88262.8|88212.8|40
1650386880000|2022-04-19 16:48:00|88264.3|88214.3|88265|88215|88266.3|88216.3|88264.1|88214.1|42
1650386890000|2022-04-19 16:48:10|88265.4|88215.4|88267.8|88217.8|88267.8|88217.8|88263.9|88213.9|48
1650386900000|2022-04-19 16:48:20|88267.4|88217.4|88267|88217|88267.4|88217.4|88265.8|88215.8|39
1650386910000|2022-04-19 16:48:30|88266.9|88216.9|88269.4|88219.4|88269.6|88219.6|88266.9|88216.9|33
1650386920000|2022-04-19 16:48:40|88269.2|88219.2|88269.7|88219.7|88270.5|88220.5|88267.2|88217.2|28
1650386930000|2022-04-19 16:48:50|88267.8|88217.8|88268.8|88218.8|88270.3|88220.3|88267.8|88217.8|41
1650386940000|2022-04-19 16:49:00|88268.6|88218.6|88269.2|88219.2|88269.6|88219.6|88267.6|88217.6|39
1650386950000|2022-04-19 16:49:10|88269|88219|88258.7|88233.7|88277.7|88237.7|88258.2|88219|47
1650386960000|2022-04-19 16:49:20|88258.6|88233.6|88270|88220|88271.5|88234.5|88257|88217.7|58
1650386970000|2022-04-19 16:49:30|88267.8|88217.8|88270.2|88220.2|88271.7|88221.7|88267.7|88217.7|45
1650386980000|2022-04-19 16:49:40|88270.1|88220.1|88274.2|88224.2|88274.2|88224.2|88270|88220|58
1650386990000|2022-04-19 16:49:50|88274.4|88224.4|88273.9|88223.9|88275|88225|88273.4|88223.4|44
1650387000000|2022-04-19 16:50:00|88274|88224|88271.4|88221.4|88274.3|88224.3|88267.1|88217.1|55
1650387010000|2022-04-19 16:50:10|88271.3|88221.3|88282.6|88232.6|88282.6|88232.6|88269.1|88219.1|45
1650387020000|2022-04-19 16:50:20|88283.8|88233.8|88285.7|88235.7|88287.6|88237.6|88282.1|88232.1|57
1650387030000|2022-04-19 16:50:30|88285.6|88235.6|88289.2|88239.2|88290.7|88240.7|88285.6|88235.6|57
1650387040000|2022-04-19 16:50:40|88289.3|88239.3|88289.2|88239.2|88290.6|88240.6|88288.3|88238.3|41
1650387050000|2022-04-19 16:50:50|88289.1|88239.1|88288|88238|88289.7|88239.7|88286.5|88236.5|25
1650387060000|2022-04-19 16:51:00|88288.1|88238.1|88280|88230|88288.5|88238.5|88277.9|88227.9|45
1650387070000|2022-04-19 16:51:10|88279.8|88229.8|88278.2|88228.2|88282.1|88232.1|88278.1|88228.1|42
1650387080000|2022-04-19 16:51:20|88278.3|88228.3|88278.6|88228.6|88279.1|88229.1|88278|88228|24
1650387090000|2022-04-19 16:51:30|88278.7|88228.7|88280.8|88230.8|88282.9|88232.9|88278.1|88228.1|41
1650387100000|2022-04-19 16:51:40|88281|88231|88279.7|88229.7|88281.1|88231.1|88278.5|88228.5|34
1650387110000|2022-04-19 16:51:50|88279.8|88229.8|88285.1|88235.1|88289.1|88239.1|88279.5|88229.5|47
1650387120000|2022-04-19 16:52:00|88285.5|88235.5|88289.1|88239.1|88289.1|88239.1|88282.5|88232.5|60
1650387130000|2022-04-19 16:52:10|88289|88239|88289.1|88239.1|88289.2|88239.2|88288.1|88238.1|38
1650387140000|2022-04-19 16:52:20|88289|88239|88287.6|88237.6|88289.7|88239.7|88286.8|88236.8|36
1650387150000|2022-04-19 16:52:30|88287.9|88237.9|88292.8|88242.8|88293.9|88243.9|88287.9|88237.9|43
1650387160000|2022-04-19 16:52:40|88292.9|88242.9|88299.6|88249.6|88300.1|88250.1|88289|88239|51
1650387170000|2022-04-19 16:52:50|88300.8|88250.8|88303.1|88253.1|88306.1|88256.1|88300|88250|60
1650387180000|2022-04-19 16:53:00|88302.9|88252.9|88307.6|88257.6|88307.6|88257.6|88302.6|88252.6|38
1650387190000|2022-04-19 16:53:10|88306.9|88256.9|88326|88276|88326.3|88276.3|88305.5|88255.5|64
1650387200000|2022-04-19 16:53:20|88326.1|88276.1|88319.8|88269.8|88328.3|88278.3|88319.8|88269.8|49
1650387210000|2022-04-19 16:53:30|88320.1|88270.1|88322.5|88272.5|88322.8|88272.8|88319.9|88269.9|35
1650387220000|2022-04-19 16:53:40|88322.3|88272.3|88317.3|88267.3|88322.6|88272.6|88315.3|88265.3|44
1650387230000|2022-04-19 16:53:50|88317.5|88267.5|88314.9|88264.9|88317.6|88267.6|88313|88263|36
1650387240000|2022-04-19 16:54:00|88314.8|88264.8|88316.1|88266.1|88316.6|88266.6|88314.8|88264.8|26
1650387250000|2022-04-19 16:54:10|88316|88266|88314.7|88264.7|88317|88267|88314.1|88264.1|33
1650387260000|2022-04-19 16:54:20|88314.6|88264.6|88315.8|88265.8|88316.2|88266.2|88313.7|88263.7|29
1650387270000|2022-04-19 16:54:30|88315.7|88265.7|88316.2|88266.2|88316.2|88266.2|88314.8|88264.8|30
1650387280000|2022-04-19 16:54:40|88316|88266|88328|88278|88333.6|88283.6|88315.8|88265.8|50
1650387290000|2022-04-19 16:54:50|88327.5|88277.5|88330|88280|88330.3|88280.3|88326.8|88276.8|31
1650387300000|2022-04-19 16:55:00|88329.7|88279.7|88329.1|88279.1|88330|88280|88328.8|88278.8|24
1650387310000|2022-04-19 16:55:10|88329.5|88279.5|88304.9|88254.9|88329.5|88279.5|88304.9|88254.9|45
1650387320000|2022-04-19 16:55:20|88304|88254|88305.4|88255.4|88306|88256|88288.2|88238.2|65
1650387330000|2022-04-19 16:55:30|88305.2|88255.2|88305.2|88255.2|88305.8|88255.8|88304|88254|39
1650387340000|2022-04-19 16:55:40|88305.1|88255.1|88304.7|88254.7|88305.9|88255.9|88304.1|88254.1|26
1650387350000|2022-04-19 16:55:50|88305|88255|88304.6|88254.6|88306.7|88256.7|88304.6|88254.6|22
1650387360000|2022-04-19 16:56:00|88304.7|88254.7|88304.2|88254.2|88306.3|88256.3|88304.2|88254.2|26
1650387370000|2022-04-19 16:56:10|88304|88254|88308.8|88258.8|88308.8|88258.8|88303|88253|45
1650387380000|2022-04-19 16:56:20|88309|88259|88308.6|88258.6|88313.1|88263.1|88307.5|88257.5|55
1650387390000|2022-04-19 16:56:30|88308.5|88258.5|88304.2|88254.2|88309.3|88259.3|88304.1|88254.1|35
1650387400000|2022-04-19 16:56:40|88304.3|88254.3|88306|88256|88306.8|88256.8|88301.5|88251.5|34
1650387410000|2022-04-19 16:56:50|88306.8|88256.8|88306.3|88256.3|88306.8|88256.8|88304.7|88254.7|43
1650387420000|2022-04-19 16:57:00|88306.5|88256.5|88307.5|88257.5|88307.9|88257.9|88305.9|88255.9|21
1650387430000|2022-04-19 16:57:10|88307.2|88257.2|88299.9|88249.9|88307.2|88257.2|88299.9|88249.9|53
1650387440000|2022-04-19 16:57:20|88299.7|88249.7|88293.6|88243.6|88299.8|88249.8|88293.6|88243.6|45
1650387450000|2022-04-19 16:57:30|88294.1|88244.1|88291.4|88241.4|88294.1|88244.1|88290.3|88240.3|46
1650387460000|2022-04-19 16:57:40|88292|88242|88293|88243|88293.1|88243.1|88291.5|88241.5|26
1650387470000|2022-04-19 16:57:50|88292.8|88242.8|88291.5|88241.5|88299.1|88249.1|88289|88239|52
1650387480000|2022-04-19 16:58:00|88291.2|88241.2|88281.3|88231.3|88292|88242|88270.9|88220.9|63
1650387490000|2022-04-19 16:58:10|88281.2|88231.2|88281.8|88231.8|88287.4|88237.4|88280.6|88230.6|57
1650387500000|2022-04-19 16:58:20|88282.1|88232.1|88281.4|88231.4|88282.9|88232.9|88281.4|88231.4|26
1650387510000|2022-04-19 16:58:30|88281.8|88231.8|88268.8|88218.8|88282|88232|88267.1|88217.1|59
1650387520000|2022-04-19 16:58:40|88268.1|88218.1|88260.7|88210.7|88268.3|88218.3|88258.7|88208.7|53
1650387530000|2022-04-19 16:58:50|88260.8|88210.8|88246.6|88196.6|88263|88213|88246|88196|57
1650387540000|2022-04-19 16:59:00|88246.3|88196.3|88247.2|88197.2|88250|88200|88245.4|88195.4|56
1650387550000|2022-04-19 16:59:10|88248|88198|88245.4|88195.4|88248|88198|88242.6|88192.6|61
1650387560000|2022-04-19 16:59:20|88245.5|88195.5|88252.8|88202.8|88252.8|88202.8|88245|88195|48
1650387570000|2022-04-19 16:59:30|88253.6|88203.6|88253.2|88203.2|88253.6|88203.6|88251.1|88201.1|38
1650387580000|2022-04-19 16:59:40|88253.3|88203.3|88255.5|88205.5|88260.6|88210.6|88252.3|88202.3|60
1650387590000|2022-04-19 16:59:50|88255.3|88205.3|88266.7|88216.7|88267.8|88217.8|88253.6|88203.6|57
1650387600000|2022-04-19 17:00:00|88266.8|88216.8|88259.3|88209.3|88267.8|88217.8|88259|88209|57
1650387610000|2022-04-19 17:00:10|88259.9|88209.9|88257.7|88207.7|88261.5|88211.5|88256|88206|40
1650387620000|2022-04-19 17:00:20|88257.5|88207.5|88257.5|88207.5|88258.5|88208.5|88256.4|88206.4|31
1650387630000|2022-04-19 17:00:30|88257.4|88207.4|88257|88207|88260.7|88210.7|88255.5|88205.5|34
1650387640000|2022-04-19 17:00:40|88256.9|88206.9|88258.3|88208.3|88261.8|88211.8|88256.9|88206.9|44
1650387650000|2022-04-19 17:00:50|88258.4|88208.4|88258.8|88208.8|88259.2|88209.2|88258.1|88208.1|25
1650387660000|2022-04-19 17:01:00|88258|88208|88251.9|88201.9|88258.2|88208.2|88251.9|88201.9|45
1650387670000|2022-04-19 17:01:10|88251.5|88201.5|88246.1|88196.1|88251.5|88201.5|88244.9|88194.9|52
1650387680000|2022-04-19 17:01:20|88245.2|88195.2|88250.5|88200.5|88250.7|88200.7|88245.2|88195.2|40
1650387690000|2022-04-19 17:01:30|88249.8|88199.8|88250.2|88200.2|88251.5|88201.5|88248.3|88198.3|33
1650387700000|2022-04-19 17:01:40|88246.2|88196.2|88247.4|88197.4|88248|88198|88245.1|88195.1|31
1650387710000|2022-04-19 17:01:50|88247.3|88197.3|88246.6|88196.6|88250.4|88200.4|88246.5|88196.5|33
1650387720000|2022-04-19 17:02:00|88246.8|88196.8|88245.6|88195.6|88249.5|88209.4|88233|88194.7|46
1650387730000|2022-04-19 17:02:10|88246|88196|88248.8|88198.8|88249.1|88199.1|88244.4|88194.4|47
1650387740000|2022-04-19 17:02:20|88248.7|88198.7|88251|88201|88251|88201|88247.7|88197.7|36
1650387750000|2022-04-19 17:02:30|88247.6|88197.6|88251.5|88201.5|88252.2|88202.2|88245.8|88195.8|44
1650387760000|2022-04-19 17:02:40|88251.6|88201.6|88244.8|88194.8|88252|88202|88243.4|88193.4|45
1650387770000|2022-04-19 17:02:50|88244.7|88194.7|88233.5|88183.5|88244.7|88194.7|88232.7|88182.7|53
1650387780000|2022-04-19 17:03:00|88233.3|88183.3|88220.9|88170.9|88233.3|88183.3|88218.7|88168.7|53
1650387790000|2022-04-19 17:03:10|88221.2|88171.2|88227.1|88177.1|88227.5|88177.5|88221.2|88171.2|44
1650387800000|2022-04-19 17:03:20|88226.8|88176.8|88225|88175|88227.4|88177.4|88224.8|88174.8|37
1650387810000|2022-04-19 17:03:30|88225.3|88175.3|88225.3|88175.3|88227.1|88177.1|88224.9|88174.9|37
1650387820000|2022-04-19 17:03:40|88225.4|88175.4|88223.9|88173.9|88225.4|88175.4|88223.7|88173.7|25
1650387830000|2022-04-19 17:03:50|88223.6|88173.6|88227.8|88177.8|88228.5|88178.5|88223.6|88173.6|37
1650387840000|2022-04-19 17:04:00|88228.4|88178.4|88224.8|88174.8|88228.7|88178.7|88224.1|88174.1|42
1650387850000|2022-04-19 17:04:10|88224.6|88174.6|88226.2|88176.2|88227.2|88177.2|88224|88174|47
1650387860000|2022-04-19 17:04:20|88226.1|88176.1|88214.2|88164.2|88226.4|88176.4|88214.2|88164.2|49
1650387870000|2022-04-19 17:04:30|88214.1|88164.1|88219.8|88169.8|88220|88170|88214.1|88164.1|38
1650387880000|2022-04-19 17:04:40|88219.5|88169.5|88221.2|88171.2|88224.9|88174.9|88219.5|88169.5|44
1650387890000|2022-04-19 17:04:50|88221|88171|88226.9|88176.9|88227.9|88177.9|88218.6|88168.6|54
1650387900000|2022-04-19 17:05:00|88227|88177|88222.8|88172.8|88227|88177|88222.8|88172.8|41
1650387910000|2022-04-19 17:05:10|88220.8|88170.8|88221|88171|88222.9|88172.9|88217.2|88167.2|44
1650387920000|2022-04-19 17:05:20|88220.7|88170.7|88219.5|88169.5|88221.9|88171.9|88219.2|88169.2|33
1650387930000|2022-04-19 17:05:30|88219.6|88169.6|88223.1|88173.1|88223.2|88173.2|88218.8|88168.8|34
1650387940000|2022-04-19 17:05:40|88223.2|88173.2|88217.7|88167.7|88223.2|88173.2|88213.5|88163.5|55
1650387950000|2022-04-19 17:05:50|88218.5|88168.5|88214.6|88164.6|88219|88169|88213.4|88163.4|34
1650387960000|2022-04-19 17:06:00|88213.9|88163.9|88216.9|88166.9|88218.7|88168.7|88213.7|88163.7|41
1650387970000|2022-04-19 17:06:10|88217|88167|88209.3|88159.3|88217|88167|88209.3|88159.3|47
1650387980000|2022-04-19 17:06:20|88208.7|88158.7|88210.7|88160.7|88211.8|88161.8|88208.7|88158.7|37
1650387990000|2022-04-19 17:06:30|88210.5|88160.5|88211.6|88161.6|88212.1|88162.1|88210.5|88160.5|30
1650388000000|2022-04-19 17:06:40|88211.3|88161.3|88207.3|88157.3|88212.9|88162.9|88206.6|88156.6|45
1650388010000|2022-04-19 17:06:50|88207.4|88157.4|88203|88153|88207.4|88157.4|88201.6|88151.6|43
1650388020000|2022-04-19 17:07:00|88203.6|88153.6|88199.4|88149.4|88204.9|88154.9|88198.8|88148.8|55
1650388030000|2022-04-19 17:07:10|88198.6|88148.6|88198.1|88148.1|88199.8|88149.8|88196.7|88146.7|40
1650388040000|2022-04-19 17:07:20|88196.9|88146.9|88191.7|88141.7|88196.9|88146.9|88187.6|88137.6|53
1650388050000|2022-04-19 17:07:30|88191.6|88141.6|88191.2|88141.2|88193.4|88143.4|88190|88140|44
1650388060000|2022-04-19 17:07:40|88190.7|88140.7|88197.3|88147.3|88198.5|88148.5|88190.2|88140.2|42
1650388070000|2022-04-19 17:07:50|88196.1|88146.1|88199.8|88149.8|88199.8|88149.8|88193.8|88143.8|47
1650388080000|2022-04-19 17:08:00|88202.2|88152.2|88204.9|88154.9|88207.1|88157.1|88202.2|88152.2|51
1650388090000|2022-04-19 17:08:10|88205|88155|88205.3|88155.3|88205.5|88155.5|88202.2|88152.2|34
1650388100000|2022-04-19 17:08:20|88204.6|88154.6|88216.5|88166.5|88217.7|88167.7|88204.4|88154.4|54
1650388110000|2022-04-19 17:08:30|88216.7|88166.7|88257.7|88207.7|88261.1|88211.1|88214.4|88164.4|67
1650388120000|2022-04-19 17:08:40|88257.9|88207.9|88275.9|88225.9|88277.3|88227.3|88257.2|88207.2|64
1650388130000|2022-04-19 17:08:50|88276.1|88226.1|88284.9|88234.9|88285|88235|88275.8|88225.8|62
1650388140000|2022-04-19 17:09:00|88283.8|88233.8|88268.8|88218.8|88284.8|88234.8|88268.8|88218.8|58
1650388150000|2022-04-19 17:09:10|88269.8|88219.8|88277.6|88227.6|88279.3|88229.3|88269.1|88219.1|58
1650388160000|2022-04-19 17:09:20|88277.3|88227.3|88289.1|88239.1|88289.1|88239.1|88273.4|88223.4|42
1650388170000|2022-04-19 17:09:30|88287.9|88237.9|88301.1|88251.1|88301.1|88251.1|88287.9|88237.9|56
1650388180000|2022-04-19 17:09:40|88300.1|88250.1|88299.9|88249.9|88304|88254|88298.5|88248.5|53
1650388190000|2022-04-19 17:09:50|88299.5|88249.5|88301.2|88251.2|88303.4|88253.4|88298|88248|45
1650388200000|2022-04-19 17:10:00|88301.1|88251.1|88298.4|88248.4|88301.2|88251.2|88298.2|88248.2|28
1650388210000|2022-04-19 17:10:10|88299.6|88249.6|88301|88251|88301|88251|88299.4|88249.4|22
1650388220000|2022-04-19 17:10:20|88301.1|88251.1|88303.7|88253.7|88305|88255|88299.3|88249.3|36
1650388230000|2022-04-19 17:10:30|88303.2|88253.2|88298.8|88248.8|88304.2|88254.2|88298.1|88248.1|47
1650388240000|2022-04-19 17:10:40|88299|88249|88298.9|88248.9|88299.7|88249.7|88297|88247|26
1650388250000|2022-04-19 17:10:50|88299.1|88249.1|88295|88245|88301.3|88251.3|88294.6|88244.6|38
1650388260000|2022-04-19 17:11:00|88293.2|88243.2|88295.6|88245.6|88295.7|88245.7|88291.9|88241.9|38
1650388270000|2022-04-19 17:11:10|88295.5|88245.5|88291.4|88241.4|88295.5|88245.5|88288.2|88238.2|34
1650388280000|2022-04-19 17:11:20|88290.7|88240.7|88290.7|88240.7|88292.4|88242.4|88289.6|88239.6|41
1650388290000|2022-04-19 17:11:30|88290.5|88240.5|88293.1|88243.1|88293.1|88243.1|88290.5|88240.5|27
1650388300000|2022-04-19 17:11:40|88292.6|88242.6|88298|88248|88298|88248|88291.1|88241.1|24
1650388310000|2022-04-19 17:11:50|88298.1|88248.1|88294.5|88244.5|88299|88249|88294|88244|41
1650388320000|2022-04-19 17:12:00|88294.8|88244.8|88288.8|88238.8|88294.8|88244.8|88285.8|88235.8|46
1650388330000|2022-04-19 17:12:10|88289.3|88239.3|88288.4|88238.4|88290.5|88240.5|88283.5|88233.5|38
1650388340000|2022-04-19 17:12:20|88286.8|88236.8|88288.4|88238.4|88292.6|88242.6|88286.7|88236.7|32
1650388350000|2022-04-19 17:12:30|88288.1|88238.1|88290.5|88240.5|88290.5|88240.5|88287|88237|25
1650388360000|2022-04-19 17:12:40|88291.1|88241.1|88292.3|88242.3|88292.4|88242.4|88288.1|88238.1|32
1650388370000|2022-04-19 17:12:50|88292|88242|88292.2|88242.2|88292.3|88242.3|88290.4|88240.4|21
1650388380000|2022-04-19 17:13:00|88291.9|88241.9|88297.8|88247.8|88297.8|88247.8|88290.2|88240.2|35
1650388390000|2022-04-19 17:13:10|88300|88250|88300.7|88250.7|88302.1|88252.1|88297.4|88247.4|51
1650388400000|2022-04-19 17:13:20|88300.6|88250.6|88297.7|88247.7|88301|88251|88296.9|88246.9|24
1650388410000|2022-04-19 17:13:30|88298|88248|88294.3|88244.3|88298.5|88248.5|88293.1|88243.1|45
1650388420000|2022-04-19 17:13:40|88294.6|88244.6|88293.7|88243.7|88294.6|88244.6|88293.7|88243.7|17
1650388430000|2022-04-19 17:13:50|88294.2|88244.2|88302.8|88252.8|88307.4|88257.4|88290.9|88240.9|46
1650388440000|2022-04-19 17:14:00|88302.4|88252.4|88338.1|88288.1|88343.7|88293.7|88299.4|88249.4|64
1650388450000|2022-04-19 17:14:10|88337.6|88287.6|88325.4|88275.4|88341.9|88291.9|88323.5|88273.5|64
1650388460000|2022-04-19 17:14:20|88325.6|88275.6|88319.4|88269.4|88327|88277|88317.5|88267.5|59
1650388470000|2022-04-19 17:14:30|88318.8|88268.8|88317.6|88267.6|88323.4|88273.4|88313.3|88263.3|57
1650388480000|2022-04-19 17:14:40|88317.4|88267.4|88316.1|88266.1|88317.4|88276.2|88296.4|88262.3|60
1650388490000|2022-04-19 17:14:50|88317.8|88267.8|88315.1|88265.1|88320.2|88270.2|88314.1|88264.1|60
1650388500000|2022-04-19 17:15:00|88311.5|88261.5|88315.2|88265.2|88318.1|88268.1|88311.5|88261.5|60
1650388510000|2022-04-19 17:15:10|88315.4|88265.4|88306.5|88256.5|88315.6|88265.6|88305.1|88255.1|56
1650388520000|2022-04-19 17:15:20|88306.8|88256.8|88304.3|88254.3|88307.9|88257.9|88302.1|88252.1|35
1650388530000|2022-04-19 17:15:30|88305.4|88255.4|88302.6|88252.6|88305.6|88255.6|88301.1|88251.1|57
1650388540000|2022-04-19 17:15:40|88301.6|88251.6|88302.4|88252.4|88304.4|88254.4|88301.5|88251.5|43
1650388550000|2022-04-19 17:15:50|88302.6|88252.6|88302.9|88252.9|88303.3|88253.3|88301.7|88251.7|30
1650388560000|2022-04-19 17:16:00|88303.2|88253.2|88306.9|88256.9|88308|88258|88303.1|88253.1|46
1650388570000|2022-04-19 17:16:10|88306.8|88256.8|88305.1|88255.1|88306.8|88256.8|88303.7|88253.7|42
1650388580000|2022-04-19 17:16:20|88304.9|88254.9|88307.7|88257.7|88309.4|88259.4|88304.9|88254.9|35
1650388590000|2022-04-19 17:16:30|88307.6|88257.6|88309.2|88259.2|88316|88266|88307|88257|40
1650388600000|2022-04-19 17:16:40|88309.3|88259.3|88313.9|88263.9|88315.7|88265.7|88309.3|88259.3|27
1650388610000|2022-04-19 17:16:50|88313.3|88263.3|88313.7|88263.7|88315.4|88265.4|88312.3|88262.3|32
1650388620000|2022-04-19 17:17:00|88313.9|88263.9|88318.9|88268.9|88319.5|88269.5|88309.5|88259.5|48
1650388630000|2022-04-19 17:17:10|88318.5|88268.5|88319.2|88269.2|88320|88270|88317.4|88267.4|33
1650388640000|2022-04-19 17:17:20|88319.6|88269.6|88319.4|88269.4|88319.6|88269.6|88318.4|88268.4|21
1650388650000|2022-04-19 17:17:30|88319.2|88269.2|88321.4|88271.4|88321.9|88271.9|88318.8|88268.8|43
1650388660000|2022-04-19 17:17:40|88321.7|88271.7|88335.5|88285.5|88335.6|88285.6|88320.8|88270.8|54
1650388670000|2022-04-19 17:17:50|88336.8|88286.8|88340.3|88290.3|88340.8|88290.8|88335.3|88285.3|39
1650388680000|2022-04-19 17:18:00|88339.3|88289.3|88266.9|88216.9|88340.2|88290.2|88204.2|88113.1|58
1650388690000|2022-04-19 17:18:10|88269.5|88219.5|88266.4|88216.4|88272.1|88222.1|88259.7|88209.7|64
1650388700000|2022-04-19 17:18:20|88266.1|88216.1|88262.2|88212.2|88273.2|88223.2|88256.7|88206.7|61
1650388710000|2022-04-19 17:18:30|88262.3|88212.3|88261.1|88211.1|88262.9|88212.9|88254.6|88204.6|63
1650388720000|2022-04-19 17:18:40|88260.9|88210.9|88257.8|88207.8|88261.4|88211.4|88254.3|88204.3|62
1650388730000|2022-04-19 17:18:50|88258.1|88208.1|88252.6|88202.6|88258.1|88208.1|88250.5|88200.5|59
1650388740000|2022-04-19 17:19:00|88252.4|88202.4|88248|88198|88253.7|88203.7|88248|88198|60
1650388750000|2022-04-19 17:19:10|88248.2|88198.2|88252.1|88202.1|88252.2|88202.2|88247.7|88197.7|54
1650388760000|2022-04-19 17:19:20|88251.9|88201.9|88246.5|88196.5|88252.6|88202.6|88246.5|88196.5|48
1650388770000|2022-04-19 17:19:30|88246.7|88196.7|88248.3|88198.3|88249.4|88199.4|88246.5|88196.5|43
1650388780000|2022-04-19 17:19:40|88248.5|88198.5|88250.8|88200.8|88251.1|88201.1|88247.1|88197.1|28
1650388790000|2022-04-19 17:19:50|88250.7|88200.7|88245.8|88195.8|88253|88203|88244.2|88194.2|33
1650388800000|2022-04-19 17:20:00|88246.1|88196.1|88246|88196|88247|88197|88245.1|88195.1|33
1650388810000|2022-04-19 17:20:10|88246.7|88196.7|88246.1|88196.1|88246.7|88196.7|88245.8|88195.8|26
1650388820000|2022-04-19 17:20:20|88246|88196|88246.6|88196.6|88247.1|88197.1|88245.6|88195.6|21
1650388830000|2022-04-19 17:20:30|88246.5|88196.5|88246.4|88196.4|88247|88197|88246.1|88196.1|19
1650388840000|2022-04-19 17:20:40|88246.9|88196.9|88243.7|88193.7|88247.4|88197.4|88243.7|88193.7|22
1650388850000|2022-04-19 17:20:50|88243.8|88193.8|88247.5|88197.5|88248.2|88198.2|88243.8|88193.8|36
1650388860000|2022-04-19 17:21:00|88248.2|88198.2|88252.3|88202.3|88256.7|88206.7|88248.2|88198.2|45
1650388870000|2022-04-19 17:21:10|88253.1|88203.1|88255.7|88205.7|88255.7|88205.7|88252.5|88202.5|37
1650388880000|2022-04-19 17:21:20|88255.5|88205.5|88252.9|88202.9|88255.5|88205.5|88248.1|88198.1|38
1650388890000|2022-04-19 17:21:30|88252.7|88202.7|88260.5|88210.5|88260.8|88210.8|88250.7|88200.7|46
1650388900000|2022-04-19 17:21:40|88259.7|88209.7|88265.4|88215.4|88265.4|88215.4|88259.7|88209.7|33
1650388910000|2022-04-19 17:21:50|88265|88215|88266|88216|88267|88217|88264.3|88214.3|40
1650388920000|2022-04-19 17:22:00|88266.2|88216.2|88267.8|88217.8|88268.8|88218.8|88266.2|88216.2|30
1650388930000|2022-04-19 17:22:10|88267.6|88217.6|88266.5|88216.5|88269.3|88219.3|88265.6|88215.6|40
1650388940000|2022-04-19 17:22:20|88268.1|88218.1|88266.6|88216.6|88268.5|88218.5|88264.7|88214.7|38
1650388950000|2022-04-19 17:22:30|88266.7|88216.7|88264.8|88214.8|88266.7|88216.7|88264.8|88214.8|38
1650388960000|2022-04-19 17:22:40|88264.7|88214.7|88261.8|88211.8|88264.7|88214.7|88261.3|88211.3|39
1650388970000|2022-04-19 17:22:50|88261.9|88211.9|88264.9|88214.9|88265.4|88215.4|88261.4|88211.4|27
1650388980000|2022-04-19 17:23:00|88264.8|88214.8|88265.5|88215.5|88266.9|88216.9|88264.2|88214.2|33
1650388990000|2022-04-19 17:23:10|88265.7|88215.7|88268.3|88218.3|88269.4|88219.4|88265.7|88215.7|28
1650389000000|2022-04-19 17:23:20|88268.2|88218.2|88266.9|88216.9|88268.9|88218.9|88265.9|88215.9|34
1650389010000|2022-04-19 17:23:30|88266.7|88216.7|88268.6|88218.6|88271.3|88221.3|88266.6|88216.6|45
1650389020000|2022-04-19 17:23:40|88268.7|88218.7|88271.6|88221.6|88273.3|88223.3|88268.2|88218.2|38
1650389030000|2022-04-19 17:23:50|88270.7|88220.7|88270.6|88220.6|88274.1|88224.1|88270.6|88220.6|29
1650389040000|2022-04-19 17:24:00|88271|88221|88272.7|88222.7|88274.3|88224.3|88270.4|88220.4|35
1650389050000|2022-04-19 17:24:10|88272.9|88222.9|88271.8|88221.8|88274.2|88224.2|88271|88221|31
1650389060000|2022-04-19 17:24:20|88272|88222|88263.5|88213.5|88273.1|88223.1|88262.2|88212.2|42
1650389070000|2022-04-19 17:24:30|88265.3|88215.3|88265.4|88215.4|88266.9|88216.9|88264.4|88214.4|32
1650389080000|2022-04-19 17:24:40|88266.1|88216.1|88265.9|88215.9|88266.5|88216.5|88263.9|88213.9|33
1650389090000|2022-04-19 17:24:50|88266.1|88216.1|88264.6|88214.6|88266.1|88216.1|88261.5|88211.5|35
1650389100000|2022-04-19 17:25:00|88264.4|88214.4|88264.1|88214.1|88265.4|88215.4|88263.1|88213.1|37
1650389110000|2022-04-19 17:25:10|88264.3|88214.3|88256.3|88206.3|88264.8|88214.8|88255|88205|48
1650389120000|2022-04-19 17:25:20|88257.7|88207.7|88256.1|88206.1|88257.7|88207.7|88255|88205|25
1650389130000|2022-04-19 17:25:30|88256.4|88206.4|88260.1|88210.1|88262.8|88212.8|88256.4|88206.4|32
1650389140000|2022-04-19 17:25:40|88260.8|88210.8|88267.7|88217.7|88270.5|88220.5|88260.8|88210.8|38
1650389150000|2022-04-19 17:25:50|88268.8|88218.8|88269.1|88219.1|88270.8|88220.8|88267.5|88217.5|39
1650389160000|2022-04-19 17:26:00|88269.4|88219.4|88270.9|88220.9|88272|88222|88269.4|88219.4|33
1650389170000|2022-04-19 17:26:10|88270.8|88220.8|88271.9|88221.9|88274.9|88224.9|88270.8|88220.8|38
1650389180000|2022-04-19 17:26:20|88272.4|88222.4|88273.2|88223.2|88274.9|88224.9|88272.4|88222.4|31
1650389190000|2022-04-19 17:26:30|88274|88224|88273.6|88223.6|88275.7|88225.7|88272.1|88222.1|31
1650389200000|2022-04-19 17:26:40|88271.7|88221.7|88272.3|88222.3|88273.5|88223.5|88271|88221|33
1650389210000|2022-04-19 17:26:50|88273|88223|88284|88234|88284.3|88234.3|88272.8|88222.8|34
1650389220000|2022-04-19 17:27:00|88283.7|88233.7|88285.9|88235.9|88287.6|88237.6|88283.5|88233.5|42
1650389230000|2022-04-19 17:27:10|88286|88236|88286.3|88236.3|88287.4|88237.4|88285.9|88235.9|40
1650389240000|2022-04-19 17:27:20|88286.2|88236.2|88290.2|88240.2|88292.1|88242.1|88286.2|88236.2|45
1650389250000|2022-04-19 17:27:30|88290.1|88240.1|88292.1|88242.1|88294.8|88244.8|88289.7|88239.7|54
1650389260000|2022-04-19 17:27:40|88291.3|88241.3|88286|88236|88293.4|88243.4|88285.6|88235.6|36
1650389270000|2022-04-19 17:27:50|88286.4|88236.4|88289.7|88239.7|88292.6|88242.6|88284.7|88234.7|54
1650389280000|2022-04-19 17:28:00|88289.6|88239.6|88286.6|88236.6|88290.2|88240.2|88284.9|88234.9|41
1650389290000|2022-04-19 17:28:10|88286.8|88236.8|88284.2|88234.2|88290|88240|88282.6|88232.6|44
1650389300000|2022-04-19 17:28:20|88284.1|88234.1|88285.2|88235.2|88285.9|88235.9|88283|88233|39
1650389310000|2022-04-19 17:28:30|88285.3|88235.3|88286.4|88236.4|88287.5|88237.5|88285.3|88235.3|24
1650389320000|2022-04-19 17:28:40|88286.6|88236.6|88286.5|88236.5|88288.4|88238.4|88284.9|88234.9|39
1650389330000|2022-04-19 17:28:50|88286|88236|88280.2|88230.2|88286|88236|88278.9|88228.9|25
1650389340000|2022-04-19 17:29:00|88280|88230|88287.3|88237.3|88287.3|88237.3|88279.9|88229.9|33
1650389350000|2022-04-19 17:29:10|88286.4|88236.4|88281|88231|88286.4|88236.4|88279.8|88229.8|30
1650389360000|2022-04-19 17:29:20|88280.8|88230.8|88285.4|88235.4|88287.4|88237.4|88280.3|88230.3|41
1650389370000|2022-04-19 17:29:30|88286.4|88236.4|88290.1|88240.1|88291.1|88241.1|88286.4|88236.4|24
1650389380000|2022-04-19 17:29:40|88290.3|88240.3|88288.9|88238.9|88291.1|88241.1|88288.5|88238.5|16
1650389390000|2022-04-19 17:29:50|88289|88239|88290.7|88240.7|88291.3|88241.3|88288.2|88238.2|25
1650389400000|2022-04-19 17:30:00|88291|88241|88287.8|88237.8|88291.6|88241.6|88287.5|88237.5|35
1650389410000|2022-04-19 17:30:10|88286.3|88236.3|88280.9|88230.9|88286.6|88236.6|88279.6|88229.6|37
1650389420000|2022-04-19 17:30:20|88280.4|88230.4|88285.3|88235.3|88286.2|88236.2|88279.8|88229.8|34
1650389430000|2022-04-19 17:30:30|88285.7|88235.7|88280.7|88230.7|88286|88236|88279.9|88229.9|25
1650389440000|2022-04-19 17:30:40|88280.2|88230.2|88281.5|88231.5|88281.9|88231.9|88277.3|88227.3|39
1650389450000|2022-04-19 17:30:50|88280.4|88230.4|88276.1|88226.1|88281.4|88231.4|88275.8|88225.8|35
1650389460000|2022-04-19 17:31:00|88276.5|88226.5|88277|88227|88277.8|88227.8|88274.8|88224.8|41
1650389470000|2022-04-19 17:31:10|88277.4|88227.4|88273.3|88223.3|88278.3|88228.3|88269.7|88219.7|38
1650389480000|2022-04-19 17:31:20|88272.5|88222.5|88273.9|88223.9|88275.3|88225.3|88271.2|88221.2|27
1650389490000|2022-04-19 17:31:30|88272.3|88222.3|88255.4|88205.4|88273|88223|88252.5|88202.5|34
1650389500000|2022-04-19 17:31:40|88255.3|88205.3|88234|88184|88255.3|88205.3|88226.4|88176.4|48
1650389510000|2022-04-19 17:31:50|88233.9|88183.9|88236.6|88186.6|88237.9|88187.9|88227.9|88177.9|42
1650389520000|2022-04-19 17:32:00|88238.2|88188.2|88237.5|88187.5|88238.9|88188.9|88236.7|88186.7|25
1650389530000|2022-04-19 17:32:10|88237.4|88187.4|88238.3|88188.3|88238.6|88188.6|88237.4|88187.4|16
1650389540000|2022-04-19 17:32:20|88238.2|88188.2|88240.5|88190.5|88242.9|88192.9|88238.2|88188.2|34
1650389550000|2022-04-19 17:32:30|88240.4|88190.4|88243.5|88193.5|88244.2|88194.2|88240.2|88190.2|47
1650389560000|2022-04-19 17:32:40|88243.4|88193.4|88243.9|88193.9|88244.9|88194.9|88243.4|88193.4|21
1650389570000|2022-04-19 17:32:50|88243.5|88193.5|88240.1|88190.1|88243.5|88193.5|88240|88190|38
1650389580000|2022-04-19 17:33:00|88239.8|88189.8|88238.6|88188.6|88240.4|88190.4|88238.6|88188.6|34
1650389590000|2022-04-19 17:33:10|88238.7|88188.7|88233.3|88183.3|88240.4|88190.4|88229.9|88179.9|52
1650389600000|2022-04-19 17:33:20|88233.2|88183.2|88230.1|88180.1|88233.2|88183.2|88227.6|88177.6|50
1650389610000|2022-04-19 17:33:30|88229.9|88179.9|88201.1|88151.1|88229.9|88179.9|88199.9|88149.9|59
1650389620000|2022-04-19 17:33:40|88200.1|88150.1|88219|88169|88222|88172|88198.1|88148.1|60
1650389630000|2022-04-19 17:33:50|88219.1|88169.1|88218|88168|88219.8|88169.8|88218|88168|31
1650389640000|2022-04-19 17:34:00|88218.5|88168.5|88219.5|88169.5|88220.4|88170.4|88217.7|88167.7|34
1650389650000|2022-04-19 17:34:10|88219.6|88169.6|88223|88173|88223.7|88173.7|88219.6|88169.6|21
1650389660000|2022-04-19 17:34:20|88223.4|88173.4|88223.2|88173.2|88223.6|88173.6|88222.8|88172.8|15
1650389670000|2022-04-19 17:34:30|88223.3|88173.3|88222.6|88172.6|88224.1|88174.1|88221.9|88171.9|27
1650389680000|2022-04-19 17:34:40|88222.5|88172.5|88223.3|88173.3|88223.5|88173.5|88222.2|88172.2|25
1650389690000|2022-04-19 17:34:50|88223.2|88173.2|88223.3|88173.3|88224.1|88174.1|88222.6|88172.6|19
1650389700000|2022-04-19 17:35:00|88223.1|88173.1|88245|88195|88245.2|88195.2|88222.9|88172.9|45
1650389710000|2022-04-19 17:35:10|88245.2|88195.2|88242.5|88192.5|88245.3|88195.3|88242.3|88192.3|42
1650389720000|2022-04-19 17:35:20|88242.7|88192.7|88244.2|88194.2|88244.8|88194.8|88240.5|88190.5|31
1650389730000|2022-04-19 17:35:30|88244.3|88194.3|88242.9|88192.9|88245.1|88195.1|88242.6|88192.6|35
1650389740000|2022-04-19 17:35:40|88242.7|88192.7|88242.2|88192.2|88243.8|88193.8|88242.2|88192.2|35
1650389750000|2022-04-19 17:35:50|88241.8|88191.8|88245.3|88195.3|88249.6|88199.6|88241.5|88191.5|48
1650389760000|2022-04-19 17:36:00|88244.8|88194.8|88244.1|88194.1|88246.4|88196.4|88244.1|88194.1|28
1650389770000|2022-04-19 17:36:10|88244.4|88194.4|88244.1|88194.1|88244.8|88194.8|88243.9|88193.9|31
1650389780000|2022-04-19 17:36:20|88244.2|88194.2|88244.2|88194.2|88246.7|88196.7|88241.6|88191.6|31
1650389790000|2022-04-19 17:36:30|88244.3|88194.3|88245.1|88195.1|88245.8|88195.8|88244.1|88194.1|36
1650389800000|2022-04-19 17:36:40|88245.2|88195.2|88246|88196|88246.2|88196.2|88244.2|88194.2|35
1650389810000|2022-04-19 17:36:50|88246.7|88196.7|88246.9|88196.9|88247.7|88197.7|88246.1|88196.1|26
1650389820000|2022-04-19 17:37:00|88246.8|88196.8|88246|88196|88247.3|88197.3|88246|88196|21
1650389830000|2022-04-19 17:37:10|88245.7|88195.7|88244.4|88194.4|88246.1|88196.1|88244.4|88194.4|24
1650389840000|2022-04-19 17:37:20|88245|88195|88246|88196|88246.9|88196.9|88245|88195|21
1650389850000|2022-04-19 17:37:30|88246.6|88196.6|88243.9|88193.9|88246.6|88196.6|88243.9|88193.9|14
1650389860000|2022-04-19 17:37:40|88243.6|88193.6|88246.1|88196.1|88246.4|88196.4|88243.6|88193.6|21
1650389870000|2022-04-19 17:37:50|88246.6|88196.6|88246.5|88196.5|88247.2|88197.2|88245.9|88195.9|21
1650389880000|2022-04-19 17:38:00|88246.9|88196.9|88249|88199|88249.4|88199.4|88246.1|88196.1|18
1650389890000|2022-04-19 17:38:10|88248.7|88198.7|88245.8|88195.8|88249|88199|88244.3|88194.3|26
1650389900000|2022-04-19 17:38:20|88245.2|88195.2|88246.2|88196.2|88247.1|88197.1|88245.1|88195.1|26
1650389910000|2022-04-19 17:38:30|88246.3|88196.3|88248.7|88198.7|88248.9|88198.9|88246.3|88196.3|31
1650389920000|2022-04-19 17:38:40|88248.5|88198.5|88255.3|88205.3|88256.1|88206.1|88248.5|88198.5|33
1650389930000|2022-04-19 17:38:50|88254.9|88204.9|88255.9|88205.9|88256.4|88206.4|88254.5|88204.5|26
1650389940000|2022-04-19 17:39:00|88255.8|88205.8|88258.7|88208.7|88260.3|88210.3|88255.8|88205.8|30
1650389950000|2022-04-19 17:39:10|88259|88209|88258.9|88208.9|88261.1|88211.1|88258.9|88208.9|39
1650389960000|2022-04-19 17:39:20|88259.3|88209.3|88256.9|88206.9|88259.3|88209.3|88255.4|88205.4|35
1650389970000|2022-04-19 17:39:30|88257.1|88207.1|88259.5|88209.5|88260.1|88210.1|88257.1|88207.1|18
1650389980000|2022-04-19 17:39:40|88259.3|88209.3|88258.3|88208.3|88259.5|88209.5|88258|88208|17
1650389990000|2022-04-19 17:39:50|88258.4|88208.4|88258.7|88208.7|88259.8|88209.8|88258.1|88208.1|34
1650390000000|2022-04-19 17:40:00|88259|88209|88257.4|88207.4|88259.8|88209.8|88257.4|88207.4|31
1650390010000|2022-04-19 17:40:10|88257.3|88207.3|88259.4|88209.4|88260.1|88210.1|88257.2|88207.2|19
1650390020000|2022-04-19 17:40:20|88259.5|88209.5|88260.3|88210.3|88260.6|88210.6|88258.7|88208.7|27
1650390030000|2022-04-19 17:40:30|88260.1|88210.1|88260.6|88210.6|88260.9|88210.9|88259.9|88209.9|17
1650390040000|2022-04-19 17:40:40|88260.3|88210.3|88260.4|88210.4|88261|88211|88260|88210|16
1650390050000|2022-04-19 17:40:50|88259.7|88209.7|88260.2|88210.2|88260.7|88210.7|88256.4|88206.4|32
1650390060000|2022-04-19 17:41:00|88261.3|88211.3|88268|88218|88268.6|88218.6|88259.8|88209.8|50
1650390070000|2022-04-19 17:41:10|88268.2|88218.2|88264.4|88214.4|88268.2|88218.2|88263.6|88213.6|32
1650390080000|2022-04-19 17:41:20|88264.8|88214.8|88265.7|88215.7|88266.8|88216.8|88264.6|88214.6|15
1650390090000|2022-04-19 17:41:30|88265.4|88215.4|88260.7|88210.7|88266.2|88216.2|88258.6|88208.6|23
1650390100000|2022-04-19 17:41:40|88260.8|88210.8|88266.4|88216.4|88267.1|88217.1|88260.8|88210.8|36
1650390110000|2022-04-19 17:41:50|88267.3|88217.3|88267.9|88217.9|88268.6|88218.6|88266.7|88216.7|31
1650390120000|2022-04-19 17:42:00|88268|88218|88266.5|88216.5|88268.8|88218.8|88266.5|88216.5|25
1650390130000|2022-04-19 17:42:10|88266.2|88216.2|88262.2|88212.2|88266.2|88216.2|88260.6|88210.6|36
1650390140000|2022-04-19 17:42:20|88262.5|88212.5|88261|88211|88262.7|88212.7|88260.8|88210.8|29
1650390150000|2022-04-19 17:42:30|88261.2|88211.2|88262|88212|88262|88212|88260.6|88210.6|20
1650390160000|2022-04-19 17:42:40|88262.3|88212.3|88264.2|88214.2|88264.3|88214.3|88262.2|88212.2|26
1650390170000|2022-04-19 17:42:50|88264|88214|88265.6|88215.6|88265.7|88215.7|88263.6|88213.6|27
1650390180000|2022-04-19 17:43:00|88264.4|88214.4|88262.4|88212.4|88264.4|88214.4|88260.6|88210.6|31
1650390190000|2022-04-19 17:43:10|88262.5|88212.5|88262.4|88212.4|88263.1|88213.1|88262|88212|28
1650390200000|2022-04-19 17:43:20|88262.2|88212.2|88266.6|88216.6|88267.3|88217.3|88262.2|88212.2|32
1650390210000|2022-04-19 17:43:30|88266.4|88216.4|88267.1|88217.1|88268.1|88218.1|88266.4|88216.4|24
1650390220000|2022-04-19 17:43:40|88267.3|88217.3|88269.6|88219.6|88269.8|88219.8|88266.9|88216.9|29
1650390230000|2022-04-19 17:43:50|88269.5|88219.5|88270.1|88220.1|88270.7|88220.7|88268.9|88218.9|24
1650390240000|2022-04-19 17:44:00|88270|88220|88270.8|88220.8|88271.1|88221.1|88269|88219|20
1650390250000|2022-04-19 17:44:10|88271|88221|88274.8|88224.8|88275.2|88225.2|88270.9|88220.9|35
1650390260000|2022-04-19 17:44:20|88274.6|88224.6|88277|88227|88277|88227|88274.6|88224.6|16
1650390270000|2022-04-19 17:44:30|88276.9|88226.9|88278.3|88228.3|88278.3|88228.3|88276.9|88226.9|26
1650390280000|2022-04-19 17:44:40|88278.1|88228.1|88277.4|88227.4|88280.1|88230.1|88275.8|88225.8|35
1650390290000|2022-04-19 17:44:50|88277.6|88227.6|88278.5|88228.5|88278.6|88228.6|88276.9|88226.9|26
1650390300000|2022-04-19 17:45:00|88278.4|88228.4|88282.3|88232.3|88283.8|88233.8|88278.4|88228.4|32
1650390310000|2022-04-19 17:45:10|88282.8|88232.8|88286.6|88236.6|88287.8|88237.8|88282.8|88232.8|44
1650390320000|2022-04-19 17:45:20|88286.9|88236.9|88292.8|88242.8|88294.1|88244.1|88286.8|88236.8|48
1650390330000|2022-04-19 17:45:30|88292.9|88242.9|88293.1|88243.1|88295.5|88245.5|88291.9|88241.9|45
1650390340000|2022-04-19 17:45:40|88292.8|88242.8|88289.7|88239.7|88292.8|88242.8|88287.5|88237.5|45
1650390350000|2022-04-19 17:45:50|88289.8|88239.8|88300.2|88250.2|88301.4|88251.4|88289.8|88239.8|48
1650390360000|2022-04-19 17:46:00|88299.3|88249.3|88303.4|88253.4|88304.9|88254.9|88299.3|88249.3|50
1650390370000|2022-04-19 17:46:10|88302.8|88252.8|88301.7|88251.7|88302.8|88252.8|88300.6|88250.6|29
1650390380000|2022-04-19 17:46:20|88301.4|88251.4|88303|88253|88304.1|88254.1|88301.3|88251.3|27
1650390390000|2022-04-19 17:46:30|88302.8|88252.8|88304|88254|88304.6|88254.6|88300.9|88250.9|31
1650390400000|2022-04-19 17:46:40|88304.3|88254.3|88300|88250|88304.7|88254.7|88297.8|88247.8|40
1650390410000|2022-04-19 17:46:50|88299.8|88249.8|88303.2|88253.2|88303.3|88253.3|88298.6|88248.6|35
1650390420000|2022-04-19 17:47:00|88304.6|88254.6|88298.2|88248.2|88306.2|88256.2|88298.2|88248.2|40
1650390430000|2022-04-19 17:47:10|88298.5|88248.5|88292.9|88242.9|88299.6|88249.6|88292.9|88242.9|27
1650390440000|2022-04-19 17:47:20|88291.7|88241.7|88291.3|88241.3|88292.6|88242.6|88289.8|88239.8|29
1650390450000|2022-04-19 17:47:30|88291.4|88241.4|88289.9|88239.9|88291.6|88241.6|88286.3|88236.3|27
1650390460000|2022-04-19 17:47:40|88290|88240|88289.9|88239.9|88291.7|88241.7|88289.8|88239.8|31
1650390470000|2022-04-19 17:47:50|88289.7|88239.7|88290.3|88240.3|88290.5|88240.5|88289.2|88239.2|15
1650390480000|2022-04-19 17:48:00|88290.1|88240.1|88274.2|88224.2|88290.6|88240.6|88267.3|88217.3|31
1650390490000|2022-04-19 17:48:10|88274.1|88224.1|88275.1|88225.1|88277.7|88227.7|88273.2|88223.2|44
1650390500000|2022-04-19 17:48:20|88272.5|88222.5|88274.1|88224.1|88275.4|88225.4|88271.8|88221.8|30
1650390510000|2022-04-19 17:48:30|88273.7|88223.7|88270.6|88220.6|88274.4|88224.4|88269|88219|32
1650390520000|2022-04-19 17:48:40|88270.9|88220.9|88265.4|88215.4|88270.9|88220.9|88264.4|88214.4|35
1650390530000|2022-04-19 17:48:50|88265.3|88215.3|88264.3|88214.3|88267.4|88217.4|88264.3|88214.3|25
1650390540000|2022-04-19 17:49:00|88264.6|88214.6|88261.1|88211.1|88265.1|88215.1|88259.8|88209.8|33
1650390550000|2022-04-19 17:49:10|88261.3|88211.3|88268.9|88218.9|88269|88219|88261.2|88211.2|42
1650390560000|2022-04-19 17:49:20|88268.1|88218.1|88269.8|88219.8|88269.9|88219.9|88268.1|88218.1|14
1650390570000|2022-04-19 17:49:30|88271.7|88221.7|88266.4|88216.4|88271.7|88221.7|88266.4|88216.4|15
1650390580000|2022-04-19 17:49:40|88266.7|88216.7|88271.7|88221.7|88272.8|88222.8|88266.2|88216.2|29
1650390590000|2022-04-19 17:49:50|88268.5|88218.5|88271.6|88221.6|88271.6|88221.6|88260.4|88210.4|54
1650390600000|2022-04-19 17:50:00|88270.4|88220.4|88271.2|88221.2|88272|88222|88267.7|88217.7|39
1650390610000|2022-04-19 17:50:10|88271.4|88221.4|88271.3|88221.3|88272.5|88222.5|88270|88220|29
1650390620000|2022-04-19 17:50:20|88271.7|88221.7|88250.1|88200.1|88271.7|88221.7|88249.2|88199.2|51
1650390630000|2022-04-19 17:50:30|88252.1|88202.1|88252.2|88202.2|88253.4|88203.4|88249.7|88199.7|34
1650390640000|2022-04-19 17:50:40|88252.4|88202.4|88247.7|88197.7|88252.4|88202.4|88247.1|88197.1|29
1650390650000|2022-04-19 17:50:50|88247.9|88197.9|88249.8|88199.8|88249.8|88199.8|88246.6|88196.6|19
1650390660000|2022-04-19 17:51:00|88249.9|88199.9|88252.7|88202.7|88252.7|88202.7|88248.2|88198.2|41
1650390670000|2022-04-19 17:51:10|88252.6|88202.6|88254.2|88204.2|88254.7|88204.7|88251.9|88201.9|39
1650390680000|2022-04-19 17:51:20|88254.3|88204.3|88257|88207|88257|88207|88253.2|88203.2|35
1650390690000|2022-04-19 17:51:30|88256.1|88206.1|88245.2|88195.2|88256.5|88206.5|88244.1|88194.1|65
1650390700000|2022-04-19 17:51:40|88245.1|88195.1|88248.6|88198.6|88251.6|88201.6|88244.8|88194.8|55
1650390710000|2022-04-19 17:51:50|88248|88198|88247.7|88197.7|88252.2|88202.2|88244.9|88194.9|55
1650390720000|2022-04-19 17:52:00|88247.8|88197.8|88248.2|88198.2|88249.6|88199.6|88246.3|88196.3|44
1650390730000|2022-04-19 17:52:10|88247.9|88197.9|88237.6|88187.6|88247.9|88197.9|88236.7|88186.7|43
1650390740000|2022-04-19 17:52:20|88237.7|88187.7|88242.3|88192.3|88246.6|88196.6|88237.2|88187.2|44
1650390750000|2022-04-19 17:52:30|88241.6|88191.6|88240|88190|88243.3|88193.3|88238.2|88188.2|26
1650390760000|2022-04-19 17:52:40|88239.2|88189.2|88238.3|88188.3|88239.5|88189.5|88234|88184|35
1650390770000|2022-04-19 17:52:50|88238.2|88188.2|88244.3|88194.3|88245.4|88195.4|88238.2|88188.2|36
1650390780000|2022-04-19 17:53:00|88243.4|88193.4|88242.5|88192.5|88245.1|88195.1|88241.3|88191.3|35
1650390790000|2022-04-19 17:53:10|88242.1|88192.1|88236.6|88186.6|88242.2|88192.2|88234.9|88184.9|32
1650390800000|2022-04-19 17:53:20|88236.2|88186.2|88234.2|88184.2|88237|88187|88233.6|88183.6|29
1650390810000|2022-04-19 17:53:30|88233.8|88183.8|88235.5|88185.5|88235.9|88185.9|88233.8|88183.8|18
1650390820000|2022-04-19 17:53:40|88235.6|88185.6|88237.9|88187.9|88238.7|88188.7|88232.7|88182.7|32
1650390830000|2022-04-19 17:53:50|88235.4|88185.4|88230.5|88180.5|88235.4|88185.4|88229.3|88179.3|38
1650390840000|2022-04-19 17:54:00|88231|88181|88228.5|88178.5|88231|88181|88227.8|88177.8|29
1650390850000|2022-04-19 17:54:10|88228.6|88178.6|88227.8|88177.8|88230|88180|88227.8|88177.8|21
1650390860000|2022-04-19 17:54:20|88228.4|88178.4|88236.9|88186.9|88239.2|88189.2|88228.4|88178.4|33
1650390870000|2022-04-19 17:54:30|88237|88187|88238.1|88188.1|88238.5|88188.5|88237|88187|22
1650390880000|2022-04-19 17:54:40|88238|88188|88236.4|88186.4|88238.2|88188.2|88234|88184|20
1650390890000|2022-04-19 17:54:50|88236.5|88186.5|88232|88182|88238.3|88188.3|88231|88181|36
1650390900000|2022-04-19 17:55:00|88231.9|88181.9|88234.2|88184.2|88234.6|88184.6|88231.9|88181.9|18
1650390910000|2022-04-19 17:55:10|88234.5|88184.5|88235.6|88185.6|88235.6|88185.6|88233.6|88183.6|33
1650390920000|2022-04-19 17:55:20|88235.1|88185.1|88241.2|88191.2|88242.2|88192.2|88234.4|88184.4|32
1650390930000|2022-04-19 17:55:30|88241.1|88191.1|88244.3|88194.3|88244.3|88194.3|88240.8|88190.8|33
1650390940000|2022-04-19 17:55:40|88244.7|88194.7|88249.5|88199.5|88250.6|88200.6|88242.7|88192.7|48
1650390950000|2022-04-19 17:55:50|88249.4|88199.4|88272.1|88222.1|88275.6|88225.6|88249.4|88199.4|45
1650390960000|2022-04-19 17:56:00|88271.9|88221.9|88280.5|88230.5|88280.7|88230.7|88271.9|88221.9|57
1650390970000|2022-04-19 17:56:10|88280.9|88230.9|88278.2|88228.2|88280.9|88230.9|88275.4|88225.4|42
1650390980000|2022-04-19 17:56:20|88278.1|88228.1|88274|88224|88279.3|88229.3|88274|88224|36
1650390990000|2022-04-19 17:56:30|88274.2|88224.2|88275.2|88225.2|88276.6|88226.6|88273.9|88223.9|33
1650391000000|2022-04-19 17:56:40|88275.3|88225.3|88277.3|88227.3|88278.4|88228.4|88274.5|88224.5|31
1650391010000|2022-04-19 17:56:50|88277.5|88227.5|88278.1|88228.1|88279|88229|88277|88227|32
1650391020000|2022-04-19 17:57:00|88278|88228|88274.4|88224.4|88278|88228|88274.4|88224.4|30
1650391030000|2022-04-19 17:57:10|88275.1|88225.1|88276.5|88226.5|88277.3|88227.3|88274|88224|27
1650391040000|2022-04-19 17:57:20|88279|88229|88281.5|88231.5|88282.1|88232.1|88276.3|88226.3|48
1650391050000|2022-04-19 17:57:30|88282.5|88232.5|88293.9|88243.9|88297.1|88247.1|88282.5|88232.5|42
1650391060000|2022-04-19 17:57:40|88293.3|88243.3|88317.4|88267.4|88318|88268|88293.3|88243.3|55
1650391070000|2022-04-19 17:57:50|88316.3|88266.3|88298|88248|88328.5|88286.7|88295.8|88245.8|53
1650391080000|2022-04-19 17:58:00|88298.2|88248.2|88302.5|88252.5|88307.1|88262.4|88287.4|88247.4|58
1650391090000|2022-04-19 17:58:10|88302.1|88252.1|88303.2|88253.2|88316.4|88271.3|88295.6|88247.5|69
1650391100000|2022-04-19 17:58:20|88303.3|88253.3|88282.1|88232.1|88320.5|88282.8|88278.9|88228.9|73
1650391110000|2022-04-19 17:58:30|88281.6|88231.6|88285.2|88235.2|88285.5|88235.5|88280.6|88230.6|63
1650391120000|2022-04-19 17:58:40|88285.5|88235.5|88303.1|88253.1|88303.1|88253.1|88284.5|88234.5|54
1650391130000|2022-04-19 17:58:50|88301.4|88251.4|88299.2|88249.2|88304.4|88254.4|88298.7|88248.7|54
1650391140000|2022-04-19 17:59:00|88299.9|88249.9|88293|88243|88302.1|88252.1|88292.4|88242.4|43
1650391150000|2022-04-19 17:59:10|88292.8|88242.8|88309.4|88259.4|88312.2|88262.2|88291|88241|60
1650391160000|2022-04-19 17:59:20|88309.6|88259.6|88318.3|88293.3|88328.4|88293.7|88308.9|88258.9|71
1650391170000|2022-04-19 17:59:30|88318.4|88293.4|88305.1|88255.1|88319.2|88294.2|88292.4|88251.4|57
1650391180000|2022-04-19 17:59:40|88304.8|88254.8|88313.3|88263.3|88315.8|88265.8|88304.8|88254.8|58
1650391190000|2022-04-19 17:59:50|88313.6|88263.6|88308.4|88258.4|88317.6|88279.6|88301.1|88257.8|57
1650391200000|2022-04-19 18:00:00|88309|88259|88303.2|88253.2|88309.6|88259.6|88301.6|88251.6|59
1650391210000|2022-04-19 18:00:10|88303.1|88253.1|88302.4|88252.4|88303.3|88253.3|88298|88248|58
1650391220000|2022-04-19 18:00:20|88302.6|88252.6|88312.4|88262.4|88312.9|88262.9|88302|88252|53
1650391230000|2022-04-19 18:00:30|88312.6|88262.6|88316.8|88266.8|88317.2|88267.2|88312.4|88262.4|52
1650391240000|2022-04-19 18:00:40|88316.7|88266.7|88319.9|88269.9|88332.1|88282.1|88316.3|88266.3|65
1650391250000|2022-04-19 18:00:50|88320.3|88270.3|88304.6|88254.6|88323.8|88273.8|88304.6|88254.6|68
1650391260000|2022-04-19 18:01:00|88303|88253|88311.7|88261.7|88315.3|88265.3|88302.8|88252.8|56
1650391270000|2022-04-19 18:01:10|88312|88262|88310.1|88260.1|88312.2|88262.2|88307.8|88257.8|55
1650391280000|2022-04-19 18:01:20|88310.2|88260.2|88310.1|88260.1|88310.9|88260.9|88307.4|88257.4|41
1650391290000|2022-04-19 18:01:30|88310|88260|88321.8|88271.8|88324|88274|88309.7|88259.7|61
1650391300000|2022-04-19 18:01:40|88321.7|88271.7|88336.4|88286.4|88341.5|88291.5|88312.1|88267.2|63
1650391310000|2022-04-19 18:01:50|88336.2|88286.2|88330.6|88280.6|88338.8|88288.8|88329.3|88279.3|63
1650391320000|2022-04-19 18:02:00|88330.7|88280.7|88322.2|88297.2|88341.8|88303.3|88322.2|88280.7|67
1650391330000|2022-04-19 18:02:10|88323.2|88298.2|88326|88301|88336.3|88301.6|88320.7|88282.1|63
1650391340000|2022-04-19 18:02:20|88325.4|88300.4|88331.8|88281.8|88338|88300.7|88316.9|88275.3|72
1650391350000|2022-04-19 18:02:30|88331.2|88281.2|88329.2|88279.2|88333|88291.7|88314.9|88276.5|62
1650391360000|2022-04-19 18:02:40|88329.3|88279.3|88329.2|88279.2|88332.8|88282.8|88328.1|88278.1|52
1650391370000|2022-04-19 18:02:50|88328.8|88278.8|88316.9|88266.9|88331.8|88281.8|88316.9|88266.9|44
1650391380000|2022-04-19 18:03:00|88316.7|88266.7|88305|88255|88316.8|88266.8|88304.8|88254.8|51
1650391390000|2022-04-19 18:03:10|88304.1|88254.1|88304.1|88254.1|88304.5|88254.5|88301.4|88251.4|53
1650391400000|2022-04-19 18:03:20|88304.2|88254.2|88306.6|88256.6|88311.2|88261.2|88302.9|88252.9|52
1650391410000|2022-04-19 18:03:30|88306.4|88256.4|88308|88258|88312.8|88262.8|88304.3|88254.3|47
1650391420000|2022-04-19 18:03:40|88307.8|88257.8|88308.3|88258.3|88308.9|88258.9|88307.4|88257.4|30
1650391430000|2022-04-19 18:03:50|88308.2|88258.2|88311.6|88261.6|88314.4|88264.4|88308.2|88258.2|40
1650391440000|2022-04-19 18:04:00|88311.3|88261.3|88309.6|88259.6|88311.6|88261.6|88309.6|88259.6|34
1650391450000|2022-04-19 18:04:10|88309.4|88259.4|88312.2|88262.2|88313|88263|88309.4|88259.4|28
1650391460000|2022-04-19 18:04:20|88312.4|88262.4|88315|88265|88318.1|88268.1|88308.6|88258.6|55
1650391470000|2022-04-19 18:04:30|88314.5|88264.5|88285.9|88235.9|88314.7|88264.7|88285.4|88235.4|60
1650391480000|2022-04-19 18:04:40|88286.4|88236.4|88288.3|88238.3|88291.3|88241.3|88286.2|88236.2|60
1650391490000|2022-04-19 18:04:50|88289.3|88239.3|88285.1|88235.1|88290.1|88240.1|88284.7|88234.7|51
1650391500000|2022-04-19 18:05:00|88285.4|88235.4|88285.7|88235.7|88286.6|88236.6|88283.4|88233.4|41
1650391510000|2022-04-19 18:05:10|88284.9|88234.9|88284.9|88234.9|88288|88238|88284.1|88234.1|55
1650391520000|2022-04-19 18:05:20|88285.1|88235.1|88260.7|88210.7|88285.5|88235.5|88259.2|88209.2|70
1650391530000|2022-04-19 18:05:30|88260.5|88210.5|88268.3|88218.3|88269.1|88219.1|88259|88209|59
1650391540000|2022-04-19 18:05:40|88268.5|88218.5|88269.9|88219.9|88271.3|88221.3|88268.1|88218.1|33
1650391550000|2022-04-19 18:05:50|88269.6|88219.6|88266.6|88216.6|88271.4|88221.4|88265.7|88215.7|48
1650391560000|2022-04-19 18:06:00|88266.5|88216.5|88263.5|88213.5|88268.6|88218.6|88263.2|88213.2|54
1650391570000|2022-04-19 18:06:10|88263.9|88213.9|88259.8|88209.8|88264.4|88214.4|88257.5|88207.5|53
1650391580000|2022-04-19 18:06:20|88259.7|88209.7|88259|88209|88260.2|88210.2|88257.9|88207.9|28
1650391590000|2022-04-19 18:06:30|88258.9|88208.9|88259.2|88209.2|88259.2|88209.2|88258|88208|19
1650391600000|2022-04-19 18:06:40|88259|88209|88262.8|88212.8|88262.8|88212.8|88259|88209|26
1650391610000|2022-04-19 18:06:50|88263.3|88213.3|88259.1|88209.1|88265.4|88215.4|88255.7|88205.7|37
1650391620000|2022-04-19 18:07:00|88259.3|88209.3|88273.1|88223.1|88273.8|88223.8|88259.3|88209.3|40
1650391630000|2022-04-19 18:07:10|88274.2|88224.2|88271.7|88221.7|88275.2|88225.2|88271.1|88221.1|42
1650391640000|2022-04-19 18:07:20|88271.9|88221.9|88272.8|88222.8|88277.2|88227.2|88268.7|88218.7|44
1650391650000|2022-04-19 18:07:30|88273.5|88223.5|88279.1|88229.1|88279.5|88229.5|88273.5|88223.5|50
1650391660000|2022-04-19 18:07:40|88277.7|88227.7|88270.1|88220.1|88279.6|88229.6|88269.9|88219.9|48
1650391670000|2022-04-19 18:07:50|88270|88220|88273.3|88223.3|88273.7|88223.7|88268.8|88218.8|36
1650391680000|2022-04-19 18:08:00|88273.1|88223.1|88268.8|88218.8|88273.7|88223.7|88268.1|88218.1|36
1650391690000|2022-04-19 18:08:10|88268.7|88218.7|88272.5|88222.5|88273.9|88223.9|88268.2|88218.2|34
1650391700000|2022-04-19 18:08:20|88273|88223|88284.3|88234.3|88285.3|88235.3|88272.6|88222.6|49
1650391710000|2022-04-19 18:08:30|88284.7|88234.7|88281.7|88231.7|88285.9|88235.9|88281.7|88231.7|36
1650391720000|2022-04-19 18:08:40|88282.5|88232.5|88275.1|88225.1|88282.5|88232.5|88275|88225|48
1650391730000|2022-04-19 18:08:50|88274.6|88224.6|88285.3|88235.3|88285.7|88235.7|88274.4|88224.4|39
1650391740000|2022-04-19 18:09:00|88285.1|88235.1|88292.1|88242.1|88292.1|88242.1|88284.8|88234.8|35
1650391750000|2022-04-19 18:09:10|88292.3|88242.3|88286.2|88236.2|88293.1|88243.1|88286.1|88236.1|43
1650391760000|2022-04-19 18:09:20|88286.9|88236.9|88287.6|88237.6|88289.8|88239.8|88284.7|88234.7|34
1650391770000|2022-04-19 18:09:30|88288.2|88238.2|88287|88237|88289|88239|88284.9|88234.9|44
1650391780000|2022-04-19 18:09:40|88287.3|88237.3|88286.5|88236.5|88287.9|88237.9|88285.7|88235.7|34
1650391790000|2022-04-19 18:09:50|88286.4|88236.4|88285.4|88235.4|88287.9|88237.9|88283.3|88233.3|32
1650391800000|2022-04-19 18:10:00|88285.6|88235.6|88288.1|88238.1|88290.5|88240.5|88284.3|88234.3|39
1650391810000|2022-04-19 18:10:10|88288.2|88238.2|88288.6|88238.6|88290.7|88240.7|88287.4|88237.4|23
1650391820000|2022-04-19 18:10:20|88288.5|88238.5|88286.6|88236.6|88288.9|88238.9|88286.6|88236.6|27
1650391830000|2022-04-19 18:10:30|88286.4|88236.4|88287.8|88237.8|88287.9|88237.9|88286|88236|23
1650391840000|2022-04-19 18:10:40|88287.9|88237.9|88297.1|88247.1|88297.5|88247.5|88287.3|88237.3|50
1650391850000|2022-04-19 18:10:50|88297.7|88247.7|88294.3|88244.3|88297.9|88247.9|88294.3|88244.3|36
1650391860000|2022-04-19 18:11:00|88294.4|88244.4|88298.3|88248.3|88298.7|88248.7|88294.1|88244.1|49
1650391870000|2022-04-19 18:11:10|88298.1|88248.1|88297.8|88247.8|88298.9|88248.9|88296.8|88246.8|29
1650391880000|2022-04-19 18:11:20|88297.3|88247.3|88326|88276|88331.4|88289.1|88296.4|88246.4|53
1650391890000|2022-04-19 18:11:30|88326.1|88276.1|88333.7|88283.7|88334.5|88284.5|88326|88276|42
1650391900000|2022-04-19 18:11:40|88333.6|88283.6|88344.1|88294.1|88344.1|88294.1|88333.6|88283.6|41
1650391910000|2022-04-19 18:11:50|88343.1|88293.1|88358.1|88308.1|88358.2|88308.2|88343.1|88293.1|61
1650391920000|2022-04-19 18:12:00|88358.5|88308.5|88364.5|88314.5|88366.9|88316.9|88358.5|88308.5|58
1650391930000|2022-04-19 18:12:10|88364.7|88314.7|88363.7|88313.7|88364.7|88314.7|88362.7|88312.7|36
1650391940000|2022-04-19 18:12:20|88363.5|88313.5|88358.9|88308.9|88363.6|88313.6|88357.6|88307.6|45
1650391950000|2022-04-19 18:12:30|88358.5|88308.5|88356.8|88306.8|88361.9|88311.9|88356.1|88306.1|40
1650391960000|2022-04-19 18:12:40|88356.9|88306.9|88353.4|88303.4|88357.3|88307.3|88351.7|88301.7|31
1650391970000|2022-04-19 18:12:50|88353.5|88303.5|88353.8|88303.8|88354|88304|88353.2|88303.2|17
1650391980000|2022-04-19 18:13:00|88353.7|88303.7|88386.3|88336.3|88386.6|88340.9|88353.7|88303.7|46
1650391990000|2022-04-19 18:13:10|88386.2|88336.2|88388.3|88338.3|88388.3|88338.3|88383.9|88333.9|43
1650392000000|2022-04-19 18:13:20|88388.2|88338.2|88388.7|88338.7|88390.6|88340.6|88387|88337|53
1650392010000|2022-04-19 18:13:30|88388.8|88338.8|88388.4|88338.4|88389.4|88339.4|88387.4|88337.4|49
1650392020000|2022-04-19 18:13:40|88387.8|88337.8|88369.7|88344.7|88388.2|88347.3|88369.7|88333.1|65
1650392030000|2022-04-19 18:13:50|88369|88344|88380.4|88330.4|88385.5|88346.3|88369|88330.3|65
1650392040000|2022-04-19 18:14:00|88380.7|88330.7|88383.7|88333.7|88386|88348.2|88365.5|88327.2|73
1650392050000|2022-04-19 18:14:10|88383.8|88333.8|88366|88316|88384.6|88334.6|88339.5|88289.5|69
1650392060000|2022-04-19 18:14:20|88365.5|88315.5|88369.6|88319.6|88370.2|88320.2|88365.5|88315.5|71
1650392070000|2022-04-19 18:14:30|88369.1|88319.1|88371.1|88321.1|88374.8|88324.8|88369.1|88319.1|54
1650392080000|2022-04-19 18:14:40|88370.9|88320.9|88370.8|88320.8|88373.5|88323.5|88365.8|88315.8|63
1650392090000|2022-04-19 18:14:50|88370.9|88320.9|88368.2|88318.2|88375.8|88328.4|88353.4|88315.3|71
1650392100000|2022-04-19 18:15:00|88370|88320|88359.6|88334.6|88373.3|88335|88358.7|88317.6|64
1650392110000|2022-04-19 18:15:10|88359.1|88334.1|88374|88324|88374|88337.9|88358.5|88320.3|68
1650392120000|2022-04-19 18:15:20|88373.9|88323.9|88376.9|88326.9|88377.1|88327.1|88370.7|88320.7|63
1650392130000|2022-04-19 18:15:30|88376.6|88326.6|88368.6|88318.6|88376.8|88336.8|88354.5|88317.8|62
1650392140000|2022-04-19 18:15:40|88367.5|88317.5|88355.7|88330.7|88369.9|88331.7|88354.6|88316.1|69
1650392150000|2022-04-19 18:15:50|88368.3|88318.3|88333.3|88283.3|88369.3|88319.3|88333.1|88283.1|73
1650392160000|2022-04-19 18:16:00|88333.1|88283.1|88337.2|88287.2|88337.2|88287.2|88333.1|88283.1|56
1650392170000|2022-04-19 18:16:10|88336.4|88286.4|88331.9|88281.9|88336.7|88286.7|88330.4|88280.4|50
1650392180000|2022-04-19 18:16:20|88331.8|88281.8|88376.8|88326.8|88383.5|88333.5|88331.8|88281.8|59
1650392190000|2022-04-19 18:16:30|88376.4|88326.4|88382|88332|88382.1|88332.1|88374.2|88324.2|61
1650392200000|2022-04-19 18:16:40|88383.3|88333.3|88376.3|88326.3|88383.9|88333.9|88374.3|88324.3|68
1650392210000|2022-04-19 18:16:50|88376.2|88326.2|88385|88335|88385|88335|88372.5|88322.5|67
1650392220000|2022-04-19 18:17:00|88386|88336|88384.5|88334.5|88389.7|88339.7|88383.1|88333.1|65
1650392230000|2022-04-19 18:17:10|88384.7|88334.7|88386.1|88336.1|88387.5|88337.5|88378.8|88328.8|65
1650392240000|2022-04-19 18:17:20|88386.6|88336.6|88386.8|88336.8|88387.5|88337.5|88384.8|88334.8|50
1650392250000|2022-04-19 18:17:30|88386.7|88336.7|88433.5|88383.5|88433.6|88383.6|88385|88335|74
1650392260000|2022-04-19 18:17:40|88433.4|88383.4|88432.7|88382.7|88434.1|88384.1|88430.8|88380.8|55
1650392270000|2022-04-19 18:17:50|88432.9|88382.9|88429.5|88379.5|88438|88388|88427.7|88377.7|53
1650392280000|2022-04-19 18:18:00|88428.6|88378.6|88414.4|88364.4|88429.9|88379.9|88411.6|88361.6|63
1650392290000|2022-04-19 18:18:10|88414.6|88364.6|88440.1|88390.1|88440.6|88390.6|88413.9|88363.9|61
1650392300000|2022-04-19 18:18:20|88440.5|88390.5|88443|88393|88444.7|88394.7|88439.5|88389.5|40
1650392310000|2022-04-19 18:18:30|88442.7|88392.7|88439.9|88389.9|88444.3|88394.3|88438.9|88388.9|32
1650392320000|2022-04-19 18:18:40|88440.5|88390.5|88453.3|88403.3|88461.2|88416.5|88440.1|88390.1|48
1650392330000|2022-04-19 18:18:50|88453.2|88403.2|88412.7|88362.7|88453.2|88403.2|88410.9|88360.9|76
1650392340000|2022-04-19 18:19:00|88412.2|88362.2|88407.1|88357.1|88414.8|88364.8|88402.3|88352.3|68
1650392350000|2022-04-19 18:19:10|88406.6|88356.6|88407.3|88357.3|88410.1|88360.1|88399|88349|58
1650392360000|2022-04-19 18:19:20|88407.8|88357.8|88401.3|88351.3|88410.2|88360.2|88401.2|88351.2|59
1650392370000|2022-04-19 18:19:30|88399.9|88349.9|88413|88363|88413|88363|88399.9|88349.9|52
1650392380000|2022-04-19 18:19:40|88412.6|88362.6|88414.5|88364.5|88414.5|88364.5|88411.1|88361.1|46
1650392390000|2022-04-19 18:19:50|88414|88364|88410.6|88360.6|88419.6|88369.6|88408.1|88358.1|49
1650392400000|2022-04-19 18:20:00|88409.9|88359.9|88414.1|88364.1|88414.4|88364.4|88407.7|88357.7|55
1650392410000|2022-04-19 18:20:10|88414|88364|88435.3|88385.3|88435.3|88385.3|88413.2|88363.2|62
1650392420000|2022-04-19 18:20:20|88435.6|88385.6|88441.9|88391.9|88443.7|88393.7|88431.8|88381.8|65
1650392430000|2022-04-19 18:20:30|88443.4|88393.4|88429.7|88379.7|88447.9|88397.9|88409.7|88359.7|69
1650392440000|2022-04-19 18:20:40|88426.6|88376.6|88423.8|88373.8|88430.4|88380.4|88410.8|88360.8|76
1650392450000|2022-04-19 18:20:50|88424.5|88374.5|88425.9|88375.9|88430.8|88380.8|88412.4|88362.4|76
1650392460000|2022-04-19 18:21:00|88425.5|88375.5|88440.5|88390.5|88440.9|88390.9|88423.8|88373.8|72
1650392470000|2022-04-19 18:21:10|88440.8|88390.8|88444.9|88394.9|88447.2|88397.2|88440.4|88390.4|52
1650392480000|2022-04-19 18:21:20|88445.8|88395.8|88447.5|88397.5|88447.9|88397.9|88444.2|88394.2|44
1650392490000|2022-04-19 18:21:30|88447.3|88397.3|88448.4|88398.4|88449.5|88399.5|88445|88395|32
1650392500000|2022-04-19 18:21:40|88448.2|88398.2|88451.4|88401.4|88456.1|88406.1|88446.5|88396.5|54
1650392510000|2022-04-19 18:21:50|88451.5|88401.5|88456.1|88406.1|88456.2|88406.2|88450|88400|57
1650392520000|2022-04-19 18:22:00|88457|88407|88455.3|88405.3|88460|88410|88449|88399|65
1650392530000|2022-04-19 18:22:10|88454.7|88404.7|88457.6|88407.6|88460.1|88410.1|88454.7|88404.7|58
1650392540000|2022-04-19 18:22:20|88457|88407|88448.7|88398.7|88467.2|88417.2|88448.7|88398.7|64
1650392550000|2022-04-19 18:22:30|88448.1|88398.1|88438.1|88388.1|88448.2|88398.2|88438.1|88388.1|42
1650392560000|2022-04-19 18:22:40|88437.9|88387.9|88428.9|88378.9|88437.9|88387.9|88427.8|88377.8|58
1650392570000|2022-04-19 18:22:50|88429.6|88379.6|88431|88381|88440.9|88390.9|88429|88379|62
1650392580000|2022-04-19 18:23:00|88431.1|88381.1|88432.6|88382.6|88437.8|88387.8|88428.6|88378.6|56
1650392590000|2022-04-19 18:23:10|88432.5|88382.5|88420.1|88370.1|88433.1|88383.1|88419.8|88369.8|57
1650392600000|2022-04-19 18:23:20|88419.7|88369.7|88420.4|88370.4|88420.4|88370.4|88416.4|88366.4|46
1650392610000|2022-04-19 18:23:30|88420.3|88370.3|88423.6|88373.6|88425.1|88375.1|88415.7|88365.7|62
1650392620000|2022-04-19 18:23:40|88423.7|88373.7|88425|88375|88427.5|88377.5|88422.3|88372.3|62
1650392630000|2022-04-19 18:23:50|88424.9|88374.9|88426.1|88376.1|88428.6|88378.6|88424.8|88374.8|44
1650392640000|2022-04-19 18:24:00|88427.2|88377.2|88416.2|88366.2|88427.6|88377.6|88415.2|88365.2|56
1650392650000|2022-04-19 18:24:10|88416.6|88366.6|88417.6|88367.6|88418.3|88368.3|88415.3|88365.3|50
1650392660000|2022-04-19 18:24:20|88417.7|88367.7|88419.3|88369.3|88420.1|88370.1|88416.7|88366.7|45
1650392670000|2022-04-19 18:24:30|88419.1|88369.1|88412.9|88362.9|88421.4|88371.4|88411.7|88361.7|58
1650392680000|2022-04-19 18:24:40|88413.2|88363.2|88417.9|88367.9|88417.9|88367.9|88412|88362|42
1650392690000|2022-04-19 18:24:50|88419.3|88369.3|88420.5|88370.5|88422|88372|88415.6|88365.6|58
1650392700000|2022-04-19 18:25:00|88418.9|88368.9|88419.3|88369.3|88424.1|88374.1|88417.8|88367.8|58
1650392710000|2022-04-19 18:25:10|88421.7|88371.7|88452.3|88402.3|88457.2|88407.2|88420.2|88370.2|64
1650392720000|2022-04-19 18:25:20|88452.4|88402.4|88437.6|88387.6|88452.9|88402.9|88436|88386|71
1650392730000|2022-04-19 18:25:30|88437.8|88387.8|88445.3|88395.3|88445.3|88395.3|88436.9|88386.9|53
1650392740000|2022-04-19 18:25:40|88442.2|88392.2|88448.4|88398.4|88450.9|88400.9|88441.1|88391.1|58
1650392750000|2022-04-19 18:25:50|88448.5|88398.5|88452.5|88402.5|88452.5|88402.5|88446.6|88396.6|53
1650392760000|2022-04-19 18:26:00|88450.9|88400.9|88457.7|88407.7|88458.3|88408.3|88449.2|88399.2|67
1650392770000|2022-04-19 18:26:10|88457.4|88407.4|88453.5|88403.5|88457.9|88407.9|88452.5|88402.5|43
1650392780000|2022-04-19 18:26:20|88454|88404|88454.1|88404.1|88455.8|88405.8|88453.8|88403.8|49
1650392790000|2022-04-19 18:26:30|88454.7|88404.7|88448.6|88398.6|88454.7|88404.7|88447.4|88397.4|60
1650392800000|2022-04-19 18:26:40|88448|88398|88447.5|88397.5|88449|88399|88446.5|88396.5|50
1650392810000|2022-04-19 18:26:50|88448|88398|88446.5|88396.5|88448.9|88398.9|88446.3|88396.3|45
1650392820000|2022-04-19 18:27:00|88446.6|88396.6|88448.5|88398.5|88449|88399|88444.9|88394.9|60
1650392830000|2022-04-19 18:27:10|88448.4|88398.4|88440.3|88390.3|88448.8|88398.8|88439.5|88389.5|53
1650392840000|2022-04-19 18:27:20|88440.1|88390.1|88447.8|88397.8|88447.8|88397.8|88437.9|88387.9|52
1650392850000|2022-04-19 18:27:30|88447.6|88397.6|88445.5|88395.5|88449.8|88399.8|88444.4|88394.4|46
1650392860000|2022-04-19 18:27:40|88446.1|88396.1|88442.3|88392.3|88446.5|88396.5|88442|88392|48
1650392870000|2022-04-19 18:27:50|88442.6|88392.6|88441.4|88391.4|88444.6|88394.6|88441.4|88391.4|62
1650392880000|2022-04-19 18:28:00|88440.9|88390.9|88441.1|88391.1|88443.2|88404.7|88429.4|88390.7|43
1650392890000|2022-04-19 18:28:10|88441|88391|88439.6|88389.6|88441|88391|88439.5|88389.5|17
1650392900000|2022-04-19 18:28:20|88439.1|88389.1|88431.3|88381.3|88439.9|88389.9|88430.4|88380.4|43
1650392910000|2022-04-19 18:28:30|88431.2|88381.2|88430.8|88380.8|88432.5|88382.5|88430.2|88380.2|34
1650392920000|2022-04-19 18:28:40|88431.7|88381.7|88431.6|88381.6|88432.2|88382.2|88428|88378|49
1650392930000|2022-04-19 18:28:50|88431.3|88381.3|88428.6|88378.6|88431.3|88381.3|88426.4|88376.4|46
1650392940000|2022-04-19 18:29:00|88428.9|88378.9|88419.1|88369.1|88429.5|88379.5|88418.1|88368.1|55
1650392950000|2022-04-19 18:29:10|88418.6|88368.6|88411.1|88361.1|88419.7|88369.7|88411.1|88361.1|53
1650392960000|2022-04-19 18:29:20|88409.9|88359.9|88411.9|88361.9|88413.1|88363.1|88405|88355|58
1650392970000|2022-04-19 18:29:30|88411.5|88361.5|88405.2|88355.2|88413.5|88363.5|88402.6|88352.6|61
1650392980000|2022-04-19 18:29:40|88405.5|88355.5|88406.5|88356.5|88406.8|88356.8|88403.5|88353.5|43
1650392990000|2022-04-19 18:29:50|88406.7|88356.7|88405.2|88355.2|88406.9|88356.9|88403.4|88353.4|55
1650393000000|2022-04-19 18:30:00|88404.7|88354.7|88406.3|88356.3|88407.6|88357.6|88403.9|88353.9|53
1650393010000|2022-04-19 18:30:10|88405.3|88355.3|88409.7|88359.7|88410.1|88360.1|88402.8|88352.8|66
1650393020000|2022-04-19 18:30:20|88409.4|88359.4|88418|88368|88420.3|88370.3|88409.4|88359.4|55
1650393030000|2022-04-19 18:30:30|88417.2|88367.2|88416.1|88366.1|88417.6|88367.6|88414.3|88364.3|47
1650393040000|2022-04-19 18:30:40|88416.8|88366.8|88403.1|88353.1|88417|88367|88401.4|88351.4|52
1650393050000|2022-04-19 18:30:50|88403|88353|88396.2|88346.2|88403|88353|88394|88344|63
1650393060000|2022-04-19 18:31:00|88395.5|88345.5|88405.3|88355.3|88406.6|88356.6|88395.5|88345.5|60
1650393070000|2022-04-19 18:31:10|88405.1|88355.1|88414.2|88364.2|88414.9|88364.9|88404.2|88354.2|48
1650393080000|2022-04-19 18:31:20|88414.4|88364.4|88414.1|88364.1|88416.1|88366.1|88413|88363|45
1650393090000|2022-04-19 18:31:30|88414.2|88364.2|88417.7|88367.7|88418.8|88368.8|88413.9|88363.9|35
1650393100000|2022-04-19 18:31:40|88417.5|88367.5|88417.4|88367.4|88417.5|88367.5|88414.2|88364.2|36
1650393110000|2022-04-19 18:31:50|88416.7|88366.7|88408.8|88358.8|88417.9|88367.9|88408.6|88358.6|55
1650393120000|2022-04-19 18:32:00|88408.9|88358.9|88407.2|88357.2|88410.4|88360.4|88406.9|88356.9|35
1650393130000|2022-04-19 18:32:10|88407.1|88357.1|88406.6|88356.6|88408.7|88358.7|88405.4|88355.4|58
1650393140000|2022-04-19 18:32:20|88406.9|88356.9|88396.4|88346.4|88406.9|88356.9|88394.7|88344.7|58
1650393150000|2022-04-19 18:32:30|88396.3|88346.3|88397.4|88347.4|88400.8|88350.8|88396.3|88346.3|52
1650393160000|2022-04-19 18:32:40|88397.3|88347.3|88398|88348|88398.1|88348.1|88394.4|88344.4|34
1650393170000|2022-04-19 18:32:50|88398.2|88348.2|88393.1|88343.1|88399.2|88349.2|88393|88343|38
1650393180000|2022-04-19 18:33:00|88393|88343|88395|88345|88395.7|88345.7|88393|88343|46
1650393190000|2022-04-19 18:33:10|88394.8|88344.8|88393.7|88343.7|88395.2|88345.2|88393.2|88343.2|35
1650393200000|2022-04-19 18:33:20|88393.1|88343.1|88400.6|88350.6|88403.2|88353.2|88393.1|88343.1|54
1650393210000|2022-04-19 18:33:30|88401|88351|88397.5|88347.5|88401.1|88351.1|88395.9|88345.9|49
1650393220000|2022-04-19 18:33:40|88397.1|88347.1|88394.3|88344.3|88398.5|88348.5|88394.3|88344.3|40
1650393230000|2022-04-19 18:33:50|88394.7|88344.7|88398.5|88348.5|88399.8|88349.8|88394.7|88344.7|45
1650393240000|2022-04-19 18:34:00|88398|88348|88405.6|88355.6|88405.6|88355.6|88398|88348|47
1650393250000|2022-04-19 18:34:10|88405.8|88355.8|88405.1|88355.1|88405.8|88355.8|88404.3|88354.3|30
1650393260000|2022-04-19 18:34:20|88404.7|88354.7|88405.1|88355.1|88405.4|88355.4|88404.6|88354.6|30
1650393270000|2022-04-19 18:34:30|88404.9|88354.9|88402.7|88352.7|88406.2|88356.2|88402.5|88352.5|29
1650393280000|2022-04-19 18:34:40|88403|88353|88401.6|88351.6|88403.5|88353.5|88401.5|88351.5|24
1650393290000|2022-04-19 18:34:50|88401.5|88351.5|88403.1|88353.1|88403.4|88353.4|88401.3|88351.3|34
1650393300000|2022-04-19 18:35:00|88403|88353|88398.6|88348.6|88403.9|88353.9|88398.6|88348.6|36
1650393310000|2022-04-19 18:35:10|88399.4|88349.4|88398.6|88348.6|88401|88351|88397.4|88347.4|52
1650393320000|2022-04-19 18:35:20|88398.5|88348.5|88399.8|88349.8|88400.4|88350.4|88397.5|88347.5|47
1650393330000|2022-04-19 18:35:30|88399.9|88349.9|88394.7|88344.7|88400.1|88350.1|88394.2|88344.2|49
1650393340000|2022-04-19 18:35:40|88394.8|88344.8|88402.1|88352.1|88405.7|88355.7|88394.8|88344.8|50
1650393350000|2022-04-19 18:35:50|88399.3|88349.3|88399.4|88349.4|88403|88353|88399.1|88349.1|54
1650393360000|2022-04-19 18:36:00|88399.6|88349.6|88400.6|88350.6|88403.2|88353.2|88399.3|88349.3|39
1650393370000|2022-04-19 18:36:10|88400.3|88350.3|88405|88355|88406.3|88356.3|88400|88350|57
1650393380000|2022-04-19 18:36:20|88404.9|88354.9|88402.6|88352.6|88407.7|88357.7|88402.6|88352.6|44
1650393390000|2022-04-19 18:36:30|88402.7|88352.7|88399.9|88349.9|88406.4|88356.4|88399.9|88349.9|44
1650393400000|2022-04-19 18:36:40|88400.3|88350.3|88401.6|88351.6|88402.7|88352.7|88400.1|88350.1|52
1650393410000|2022-04-19 18:36:50|88402.4|88352.4|88401.9|88351.9|88402.9|88352.9|88401.4|88351.4|40
1650393420000|2022-04-19 18:37:00|88402.1|88352.1|88401.9|88351.9|88404.1|88354.1|88401.4|88351.4|43
1650393430000|2022-04-19 18:37:10|88401.6|88351.6|88415.8|88365.8|88416.3|88366.3|88401.3|88351.3|53
1650393440000|2022-04-19 18:37:20|88415.3|88365.3|88418.9|88368.9|88421|88371|88415.3|88365.3|57
1650393450000|2022-04-19 18:37:30|88418.8|88368.8|88417.7|88367.7|88419.9|88369.9|88414|88364|45
1650393460000|2022-04-19 18:37:40|88417|88367|88416|88366|88417.7|88367.7|88413.2|88363.2|39
1650393470000|2022-04-19 18:37:50|88414.2|88364.2|88417.7|88367.7|88417.7|88367.7|88409.1|88359.1|58
1650393480000|2022-04-19 18:38:00|88416.9|88366.9|88414.4|88364.4|88417.9|88367.9|88414.4|88364.4|52
1650393490000|2022-04-19 18:38:10|88414.6|88364.6|88413.5|88363.5|88415.9|88365.9|88412.7|88362.7|39
1650393500000|2022-04-19 18:38:20|88413.7|88363.7|88405.3|88355.3|88413.7|88363.7|88404.9|88354.9|49
1650393510000|2022-04-19 18:38:30|88406.6|88356.6|88407.4|88357.4|88411.1|88361.1|88406.1|88356.1|53
1650393520000|2022-04-19 18:38:40|88407.1|88357.1|88404.1|88354.1|88408.7|88358.7|88404.1|88354.1|33
1650393530000|2022-04-19 18:38:50|88404.2|88354.2|88399.5|88349.5|88404.5|88354.5|88398.7|88348.7|52
1650393540000|2022-04-19 18:39:00|88398.8|88348.8|88396.7|88346.7|88398.9|88348.9|88394.3|88344.3|60
1650393550000|2022-04-19 18:39:10|88397.1|88347.1|88391.3|88341.3|88399.8|88349.8|88388.8|88338.8|35
1650393560000|2022-04-19 18:39:20|88391|88341|88370.3|88320.3|88391|88341|88368.4|88318.4|70
1650393570000|2022-04-19 18:39:30|88369.7|88319.7|88368.7|88318.7|88369.9|88319.9|88364.1|88314.1|67
1650393580000|2022-04-19 18:39:40|88368.8|88318.8|88378.5|88328.5|88378.5|88328.5|88368.8|88318.8|63
1650393590000|2022-04-19 18:39:50|88378.4|88328.4|88377.8|88327.8|88379.3|88329.3|88375.1|88325.1|57
1650393600000|2022-04-19 18:40:00|88377.5|88327.5|88374.7|88324.7|88378.3|88328.3|88373.8|88323.8|49
1650393610000|2022-04-19 18:40:10|88374.8|88324.8|88372|88322|88374.9|88324.9|88369.3|88319.3|60
1650393620000|2022-04-19 18:40:20|88371.8|88321.8|88376.3|88326.3|88378.3|88328.3|88370.4|88320.4|47
1650393630000|2022-04-19 18:40:30|88376.7|88326.7|88372.8|88322.8|88376.7|88326.7|88372.2|88322.2|58
1650393640000|2022-04-19 18:40:40|88373.1|88323.1|88372.5|88322.5|88373.3|88323.3|88371.8|88321.8|55
1650393650000|2022-04-19 18:40:50|88372.1|88322.1|88370.3|88320.3|88372.7|88322.7|88370.2|88320.2|38
1650393660000|2022-04-19 18:41:00|88370.4|88320.4|88372.1|88322.1|88374.5|88324.5|88370.4|88320.4|40
1650393670000|2022-04-19 18:41:10|88372.7|88322.7|88391.6|88341.6|88392.9|88342.9|88371.7|88321.7|61
1650393680000|2022-04-19 18:41:20|88390.6|88340.6|88391.2|88341.2|88391.5|88341.5|88387.2|88337.2|49
1650393690000|2022-04-19 18:41:30|88389.9|88339.9|88391|88341|88392.7|88342.7|88388.5|88338.5|52
1650393700000|2022-04-19 18:41:40|88390.7|88340.7|88384.9|88334.9|88390.7|88340.7|88383.2|88333.2|44
1650393710000|2022-04-19 18:41:50|88385|88335|88389.7|88339.7|88390.1|88340.1|88384.1|88334.1|44
1650393720000|2022-04-19 18:42:00|88389.5|88339.5|88389.8|88339.8|88393.2|88343.2|88388.8|88338.8|45
1650393730000|2022-04-19 18:42:10|88389.7|88339.7|88388.8|88338.8|88390.6|88340.6|88388.8|88338.8|33
1650393740000|2022-04-19 18:42:20|88388.9|88338.9|88380.9|88330.9|88388.9|88338.9|88378|88328|57
1650393750000|2022-04-19 18:42:30|88380.5|88330.5|88376.3|88326.3|88381.3|88331.3|88375.9|88325.9|48
1650393760000|2022-04-19 18:42:40|88377.5|88327.5|88366.9|88316.9|88380.6|88330.6|88365|88315|62
1650393770000|2022-04-19 18:42:50|88367.7|88317.7|88371|88321|88372.4|88322.4|88367.7|88317.7|64
1650393780000|2022-04-19 18:43:00|88371.4|88321.4|88366.1|88316.1|88371.4|88321.4|88364.9|88314.9|52
1650393790000|2022-04-19 18:43:10|88366.2|88316.2|88369|88319|88371|88321|88365.4|88315.4|49
1650393800000|2022-04-19 18:43:20|88369.1|88319.1|88367.9|88317.9|88369.2|88319.2|88367.5|88317.5|39
1650393810000|2022-04-19 18:43:30|88368.4|88318.4|88368.5|88318.5|88369.3|88319.3|88365.5|88315.5|37
1650393820000|2022-04-19 18:43:40|88369|88319|88368|88318|88371.1|88321.1|88368|88318|23
1650393830000|2022-04-19 18:43:50|88368.3|88318.3|88363.7|88313.7|88368.3|88318.3|88362.6|88312.6|44
1650393840000|2022-04-19 18:44:00|88364.1|88314.1|88363.3|88313.3|88366.1|88316.1|88362.7|88312.7|42
1650393850000|2022-04-19 18:44:10|88363.1|88313.1|88358.4|88308.4|88364.7|88314.7|88357.7|88307.7|54
1650393860000|2022-04-19 18:44:20|88358.3|88308.3|88357.6|88307.6|88358.9|88308.9|88357.1|88307.1|32
1650393870000|2022-04-19 18:44:30|88357.1|88307.1|88358|88308|88360.5|88310.5|88356.5|88306.5|48
1650393880000|2022-04-19 18:44:40|88358.1|88308.1|88355.6|88305.6|88358.7|88308.7|88353.6|88303.6|39
1650393890000|2022-04-19 18:44:50|88355|88305|88355.5|88305.5|88357.7|88307.7|88355|88305|41
1650393900000|2022-04-19 18:45:00|88355.1|88305.1|88349.1|88299.1|88355.8|88305.8|88346.4|88296.4|67
1650393910000|2022-04-19 18:45:10|88349.5|88299.5|88345.8|88295.8|88352.4|88302.4|88344.7|88294.7|59
1650393920000|2022-04-19 18:45:20|88346.2|88296.2|88345.6|88295.6|88349.8|88299.8|88343.7|88293.7|57
1650393930000|2022-04-19 18:45:30|88345.4|88295.4|88343.7|88293.7|88346.3|88296.3|88343.6|88293.6|45
1650393940000|2022-04-19 18:45:40|88344.2|88294.2|88342.8|88292.8|88345|88295|88340.2|88290.2|53
1650393950000|2022-04-19 18:45:50|88342.7|88292.7|88343.1|88293.1|88344.1|88294.1|88341.7|88291.7|35
1650393960000|2022-04-19 18:46:00|88343.3|88293.3|88349.7|88299.7|88350.7|88300.7|88342.8|88292.8|44
1650393970000|2022-04-19 18:46:10|88349.8|88299.8|88349.2|88299.2|88354|88304|88349|88299|59
1650393980000|2022-04-19 18:46:20|88349.3|88299.3|88344.7|88294.7|88353|88303|88344|88294|49
1650393990000|2022-04-19 18:46:30|88344.8|88294.8|88345.5|88295.5|88348.1|88298.1|88342.5|88292.5|44
1650394000000|2022-04-19 18:46:40|88345.6|88295.6|88342|88292|88345.6|88295.6|88340.9|88290.9|52
1650394010000|2022-04-19 18:46:50|88340.5|88290.5|88341.8|88291.8|88342.3|88292.3|88340.1|88290.1|31
1650394020000|2022-04-19 18:47:00|88341.3|88291.3|88341.9|88291.9|88342.4|88292.4|88340.1|88290.1|29
1650394030000|2022-04-19 18:47:10|88342|88292|88342.9|88292.9|88345.4|88295.4|88340.5|88290.5|37
1650394040000|2022-04-19 18:47:20|88342.7|88292.7|88348.3|88298.3|88348.3|88298.3|88342.7|88292.7|43
1650394050000|2022-04-19 18:47:30|88348.1|88298.1|88332.5|88282.5|88348.1|88310.1|88331.6|88281.6|52
1650394060000|2022-04-19 18:47:40|88333.1|88283.1|88331.7|88281.7|88333.3|88283.3|88330.7|88280.7|42
1650394070000|2022-04-19 18:47:50|88331.4|88281.4|88339.5|88289.5|88340.8|88290.8|88331.2|88281.2|53
1650394080000|2022-04-19 18:48:00|88339.4|88289.4|88333.5|88283.5|88339.7|88289.7|88333.5|88283.5|46
1650394090000|2022-04-19 18:48:10|88332.8|88282.8|88335.2|88285.2|88335.7|88285.7|88332.6|88282.6|48
1650394100000|2022-04-19 18:48:20|88335.1|88285.1|88333.6|88283.6|88335.1|88285.1|88328.5|88278.5|48
1650394110000|2022-04-19 18:48:30|88332.7|88282.7|88333.1|88283.1|88333.8|88283.8|88332.7|88282.7|31
1650394120000|2022-04-19 18:48:40|88330.4|88280.4|88330.3|88280.3|88332.4|88282.4|88329.2|88279.2|32
1650394130000|2022-04-19 18:48:50|88329.7|88279.7|88329.6|88279.6|88330.2|88280.2|88327.9|88277.9|31
1650394140000|2022-04-19 18:49:00|88329.3|88279.3|88329.1|88279.1|88331.8|88281.8|88328.7|88278.7|30
1650394150000|2022-04-19 18:49:10|88329.2|88279.2|88328.2|88278.2|88329.3|88279.3|88325.8|88275.8|33
1650394160000|2022-04-19 18:49:20|88327.8|88277.8|88330.6|88280.6|88332.7|88282.7|88324|88274|59
1650394170000|2022-04-19 18:49:30|88330.5|88280.5|88331.5|88281.5|88332.7|88282.7|88330.4|88280.4|44
1650394180000|2022-04-19 18:49:40|88331|88281|88331.4|88281.4|88332.6|88282.6|88330.5|88280.5|43
1650394190000|2022-04-19 18:49:50|88331.7|88281.7|88333.2|88283.2|88333.8|88283.8|88329.3|88279.3|53
1650394200000|2022-04-19 18:50:00|88333.1|88283.1|88337.4|88287.4|88338.7|88288.7|88333.1|88283.1|59
1650394210000|2022-04-19 18:50:10|88336.6|88286.6|88342.4|88292.4|88343.9|88293.9|88336.4|88286.4|46
1650394220000|2022-04-19 18:50:20|88342.1|88292.1|88343.5|88293.5|88343.9|88293.9|88341.2|88291.2|34
1650394230000|2022-04-19 18:50:30|88343.4|88293.4|88343.1|88293.1|88343.5|88293.5|88341.2|88291.2|22
1650394240000|2022-04-19 18:50:40|88342.8|88292.8|88334.7|88284.7|88343.8|88293.8|88330.6|88280.6|55
1650394250000|2022-04-19 18:50:50|88334.5|88284.5|88333.4|88283.4|88334.9|88284.9|88331.6|88281.6|56
1650394260000|2022-04-19 18:51:00|88333.3|88283.3|88331.2|88281.2|88333.7|88283.7|88330.4|88280.4|51
1650394270000|2022-04-19 18:51:10|88331.7|88281.7|88340.6|88290.6|88341.2|88291.2|88331.1|88281.1|45
1650394280000|2022-04-19 18:51:20|88340.5|88290.5|88340.5|88290.5|88343.7|88293.7|88338.7|88288.7|66
1650394290000|2022-04-19 18:51:30|88340.6|88290.6|88342|88292|88342.4|88292.4|88338|88288|43
1650394300000|2022-04-19 18:51:40|88341.9|88291.9|88342.5|88292.5|88343|88293|88339.5|88289.5|38
1650394310000|2022-04-19 18:51:50|88342.7|88292.7|88341.4|88291.4|88343.3|88293.3|88339.7|88289.7|37
1650394320000|2022-04-19 18:52:00|88341.8|88291.8|88340|88290|88343.1|88293.1|88338.5|88288.5|45
1650394330000|2022-04-19 18:52:10|88340.1|88290.1|88341.1|88291.1|88342.5|88292.5|88339.7|88289.7|35
1650394340000|2022-04-19 18:52:20|88341.4|88291.4|88342.5|88292.5|88343.6|88293.6|88340.9|88290.9|50
1650394350000|2022-04-19 18:52:30|88342.6|88292.6|88344.2|88294.2|88344.2|88294.2|88339.4|88289.4|62
1650394360000|2022-04-19 18:52:40|88344|88294|88348.6|88298.6|88349.8|88299.8|88342.3|88292.3|59
1650394370000|2022-04-19 18:52:50|88349.8|88299.8|88350.1|88300.1|88351.6|88301.6|88349.5|88299.5|51
1650394380000|2022-04-19 18:53:00|88350.3|88300.3|88352.1|88302.1|88353.5|88303.5|88347.4|88297.4|45
1650394390000|2022-04-19 18:53:10|88353.3|88303.3|88364.4|88314.4|88367|88317|88351.9|88301.9|57
1650394400000|2022-04-19 18:53:20|88364.8|88314.8|88364.9|88314.9|88365.6|88315.6|88363.8|88313.8|47
1650394410000|2022-04-19 18:53:30|88368.3|88318.3|88376.2|88326.2|88376.2|88326.2|88364.1|88314.1|56
1650394420000|2022-04-19 18:53:40|88375.1|88325.1|88374.8|88324.8|88376.8|88326.8|88373|88323|51
1650394430000|2022-04-19 18:53:50|88375|88325|88377|88327|88378|88328|88374.8|88324.8|46
1650394440000|2022-04-19 18:54:00|88377.6|88327.6|88390.2|88340.2|88390.5|88340.5|88373.4|88323.4|53
1650394450000|2022-04-19 18:54:10|88391.3|88341.3|88385|88335|88391.5|88341.5|88384.5|88334.5|47
1650394460000|2022-04-19 18:54:20|88384.8|88334.8|88386.1|88336.1|88387.3|88337.3|88383.8|88333.8|39
1650394470000|2022-04-19 18:54:30|88385.1|88335.1|88376.4|88326.4|88385.6|88335.6|88376.4|88326.4|48
1650394480000|2022-04-19 18:54:40|88376.8|88326.8|88374.5|88324.5|88377.1|88327.1|88373.6|88323.6|52
1650394490000|2022-04-19 18:54:50|88374.7|88324.7|88376.9|88326.9|88377.2|88327.2|88374.7|88324.7|39
1650394500000|2022-04-19 18:55:00|88377|88327|88373.2|88323.2|88377.6|88327.6|88373.2|88323.2|42
1650394510000|2022-04-19 18:55:10|88374.1|88324.1|88374.1|88324.1|88377.5|88327.5|88373|88323|48
1650394520000|2022-04-19 18:55:20|88374.3|88324.3|88369|88319|88374.4|88324.4|88368.4|88318.4|41
1650394530000|2022-04-19 18:55:30|88369.1|88319.1|88348.4|88298.4|88369.1|88319.1|88347.5|88297.5|65
1650394540000|2022-04-19 18:55:40|88348.3|88298.3|88345.2|88295.2|88348.9|88298.9|88344.2|88294.2|44
1650394550000|2022-04-19 18:55:50|88345.3|88295.3|88344|88294|88346.2|88296.2|88343.9|88293.9|21
1650394560000|2022-04-19 18:56:00|88343.9|88293.9|88363.4|88313.4|88364.4|88314.4|88343.6|88293.6|51
1650394570000|2022-04-19 18:56:10|88363.3|88313.3|88359|88309|88365.4|88315.4|88358.9|88308.9|44
1650394580000|2022-04-19 18:56:20|88358.8|88308.8|88359.8|88309.8|88360.2|88310.2|88358.4|88308.4|25
1650394590000|2022-04-19 18:56:30|88359.9|88309.9|88361|88311|88373.8|88323.8|88359.2|88309.2|58
1650394600000|2022-04-19 18:56:40|88361.2|88311.2|88358.9|88308.9|88361.2|88311.2|88357.8|88307.8|41
1650394610000|2022-04-19 18:56:50|88358.8|88308.8|88353.3|88303.3|88359.6|88309.6|88353.2|88303.2|42
1650394620000|2022-04-19 18:57:00|88353.5|88303.5|88346.4|88296.4|88354.7|88304.7|88345.4|88295.4|54
1650394630000|2022-04-19 18:57:10|88346.3|88296.3|88334.5|88284.5|88346.9|88296.9|88334.4|88284.4|59
1650394640000|2022-04-19 18:57:20|88334.6|88284.6|88334.8|88284.8|88339.3|88289.3|88334.4|88284.4|59
1650394650000|2022-04-19 18:57:30|88334.7|88284.7|88337.2|88287.2|88337.2|88287.2|88334.7|88284.7|35
1650394660000|2022-04-19 18:57:40|88337.3|88287.3|88336.4|88286.4|88337.6|88287.6|88335.4|88285.4|27
1650394670000|2022-04-19 18:57:50|88336.9|88286.9|88350|88300|88352.9|88302.9|88336|88286|60
1650394680000|2022-04-19 18:58:00|88349.9|88299.9|88352.6|88302.6|88355.7|88305.7|88349.9|88299.9|57
1650394690000|2022-04-19 18:58:10|88352.2|88302.2|88350.5|88300.5|88352.8|88302.8|88349.9|88299.9|57
1650394700000|2022-04-19 18:58:20|88351.7|88301.7|88349.2|88299.2|88352.2|88302.2|88347.5|88297.5|46
1650394710000|2022-04-19 18:58:30|88349.5|88299.5|88349.1|88299.1|88349.9|88299.9|88348.1|88298.1|43
1650394720000|2022-04-19 18:58:40|88349|88299|88349.5|88299.5|88349.9|88299.9|88347.8|88297.8|33
1650394730000|2022-04-19 18:58:50|88348.7|88298.7|88350.6|88300.6|88350.9|88300.9|88348.4|88298.4|34
1650394740000|2022-04-19 18:59:00|88350.3|88300.3|88352.1|88302.1|88353.3|88303.3|88349.9|88299.9|48
1650394750000|2022-04-19 18:59:10|88352.2|88302.2|88351.8|88301.8|88354.4|88304.4|88349.8|88299.8|50
1650394760000|2022-04-19 18:59:20|88351.2|88301.2|88350.2|88300.2|88353|88303|88349.9|88299.9|35
1650394770000|2022-04-19 18:59:30|88350.3|88300.3|88348.3|88298.3|88358.2|88308.2|88348|88298|58
1650394780000|2022-04-19 18:59:40|88347.3|88297.3|88346.6|88296.6|88348.9|88298.9|88344.1|88294.1|62
1650394790000|2022-04-19 18:59:50|88346.2|88296.2|88347.4|88297.4|88347.7|88297.7|88345.3|88295.3|49
1650394800000|2022-04-19 19:00:00|88347|88297|88371.2|88321.2|88371.5|88321.5|88347|88297|61
1650394810000|2022-04-19 19:00:10|88370.9|88320.9|88377.7|88327.7|88377.7|88327.7|88370.8|88320.8|48
1650394820000|2022-04-19 19:00:20|88377.2|88327.2|88402.6|88352.6|88402.9|88352.9|88376.7|88326.7|43
1650394830000|2022-04-19 19:00:30|88402.9|88352.9|88401.1|88351.1|88403.8|88353.8|88399.2|88349.2|40
1650394840000|2022-04-19 19:00:40|88400.9|88350.9|88396.9|88346.9|88401.2|88351.2|88392.7|88342.7|39
1650394850000|2022-04-19 19:00:50|88397.5|88347.5|88394.3|88344.3|88397.8|88347.8|88394.3|88344.3|27
1650394860000|2022-04-19 19:01:00|88394.5|88344.5|88394.5|88344.5|88395.3|88345.3|88394|88344|14
1650394870000|2022-04-19 19:01:10|88394.4|88344.4|88395.3|88345.3|88395.5|88345.5|88393.5|88343.5|24
1650394880000|2022-04-19 19:01:20|88395.4|88345.4|88395.3|88345.3|88396.1|88346.1|88394.9|88344.9|31
1650394890000|2022-04-19 19:01:30|88395.6|88345.6|88400.5|88350.5|88400.5|88350.5|88395.3|88345.3|37
1650394900000|2022-04-19 19:01:40|88400.4|88350.4|88399.2|88349.2|88401.5|88351.5|88399.2|88349.2|28
1650394910000|2022-04-19 19:01:50|88399.6|88349.6|88401.5|88351.5|88401.5|88351.5|88399|88349|24
1650394920000|2022-04-19 19:02:00|88401.3|88351.3|88401.8|88351.8|88403.1|88353.1|88400.5|88350.5|18
1650394930000|2022-04-19 19:02:10|88402.5|88352.5|88402.5|88352.5|88402.5|88352.5|88401.3|88351.3|18
1650394940000|2022-04-19 19:02:20|88402.2|88352.2|88402.4|88352.4|88402.7|88352.7|88402|88352|12
1650394950000|2022-04-19 19:02:30|88402.3|88352.3|88402|88352|88404.1|88354.1|88401.7|88351.7|30
1650394960000|2022-04-19 19:02:40|88402.4|88352.4|88402.2|88352.2|88403.6|88353.6|88402|88352|16
1650394970000|2022-04-19 19:02:50|88402.6|88352.6|88401.8|88351.8|88402.6|88352.6|88401.4|88351.4|16
1650394980000|2022-04-19 19:03:00|88402|88352|88404.8|88354.8|88405.4|88355.4|88402|88352|23
1650394990000|2022-04-19 19:03:10|88404.9|88354.9|88407.1|88357.1|88407.6|88357.6|88404.9|88354.9|25
1650395000000|2022-04-19 19:03:20|88407|88357|88406.4|88356.4|88407.1|88357.1|88406|88356|18
1650395010000|2022-04-19 19:03:30|88406.6|88356.6|88406.4|88356.4|88406.8|88356.8|88405.7|88355.7|11
1650395020000|2022-04-19 19:03:40|88406.6|88356.6|88406.9|88356.9|88406.9|88356.9|88406.2|88356.2|9
1650395030000|2022-04-19 19:03:50|88406.8|88356.8|88412.4|88362.4|88412.5|88362.5|88406.2|88356.2|40
1650395040000|2022-04-19 19:04:00|88413.3|88363.3|88416.2|88366.2|88416.8|88366.8|88413.2|88363.2|54
1650395050000|2022-04-19 19:04:10|88416.3|88366.3|88416.1|88366.1|88417.3|88367.3|88415.5|88365.5|34
1650395060000|2022-04-19 19:04:20|88415.8|88365.8|88411.6|88361.6|88416.2|88366.2|88411|88361|37
1650395070000|2022-04-19 19:04:30|88411.5|88361.5|88412|88362|88412.3|88362.3|88410|88360|29
1650395080000|2022-04-19 19:04:40|88411.9|88361.9|88418.6|88368.6|88418.6|88368.6|88411.6|88361.6|30
1650395090000|2022-04-19 19:04:50|88418.3|88368.3|88422.9|88372.9|88424.5|88374.5|88418.1|88368.1|45
1650395100000|2022-04-19 19:05:00|88422.5|88372.5|88418.5|88368.5|88422.5|88372.5|88417.7|88367.7|40
1650395110000|2022-04-19 19:05:10|88419.4|88369.4|88417.8|88367.8|88419.6|88369.6|88417.7|88367.7|25
1650395120000|2022-04-19 19:05:20|88417.6|88367.6|88418.8|88368.8|88419|88369|88417.3|88367.3|12
1650395130000|2022-04-19 19:05:30|88418.6|88368.6|88418.2|88368.2|88418.9|88368.9|88416.9|88366.9|34
1650395140000|2022-04-19 19:05:40|88417.8|88367.8|88412.6|88362.6|88418.3|88368.3|88412.5|88362.5|36
1650395150000|2022-04-19 19:05:50|88412.2|88362.2|88412.4|88362.4|88412.7|88362.7|88412.2|88362.2|23
1650395160000|2022-04-19 19:06:00|88412.9|88362.9|88413.3|88363.3|88414.1|88364.1|88412.4|88362.4|24
1650395170000|2022-04-19 19:06:10|88413.2|88363.2|88418.4|88368.4|88418.6|88368.6|88413|88363|29
1650395180000|2022-04-19 19:06:20|88418.6|88368.6|88421.7|88371.7|88422.7|88372.7|88416.8|88366.8|37
1650395190000|2022-04-19 19:06:30|88421.5|88371.5|88421.2|88371.2|88422|88372|88420.2|88370.2|23
1650395200000|2022-04-19 19:06:40|88421.7|88371.7|88430.2|88380.2|88431.3|88381.3|88420.3|88370.3|41
1650395210000|2022-04-19 19:06:50|88430.3|88380.3|88428.9|88378.9|88431.1|88381.1|88428.3|88378.3|21
1650395220000|2022-04-19 19:07:00|88429.1|88379.1|88428.6|88378.6|88430|88380|88428.6|88378.6|27
1650395230000|2022-04-19 19:07:10|88428.4|88378.4|88428.8|88378.8|88429.7|88379.7|88428.3|88378.3|16
1650395240000|2022-04-19 19:07:20|88428.5|88378.5|88428.5|88378.5|88429.3|88379.3|88427.7|88377.7|15
1650395250000|2022-04-19 19:07:30|88428.3|88378.3|88432.6|88382.6|88433.8|88383.8|88426.3|88376.3|37
1650395260000|2022-04-19 19:07:40|88433.5|88383.5|88433.4|88383.4|88434.1|88384.1|88429.3|88379.3|35
1650395270000|2022-04-19 19:07:50|88433.3|88383.3|88433|88383|88433.7|88383.7|88432.8|88382.8|17
1650395280000|2022-04-19 19:08:00|88433.1|88383.1|88431.9|88381.9|88433.1|88383.1|88430.7|88380.7|22
1650395290000|2022-04-19 19:08:10|88432.2|88382.2|88429.8|88379.8|88432.2|88382.2|88427.9|88377.9|19
1650395300000|2022-04-19 19:08:20|88429.4|88379.4|88428.6|88378.6|88430.1|88380.1|88427.7|88377.7|20
1650395310000|2022-04-19 19:08:30|88428.4|88378.4|88426|88376|88428.7|88378.7|88426|88376|18
1650395320000|2022-04-19 19:08:40|88426.2|88376.2|88425.5|88375.5|88426.6|88376.6|88424.6|88374.6|28
1650395330000|2022-04-19 19:08:50|88425.7|88375.7|88426.3|88376.3|88427.4|88377.4|88425.7|88375.7|17
1650395340000|2022-04-19 19:09:00|88426.4|88376.4|88426.6|88376.6|88427.1|88377.1|88426.1|88376.1|10
1650395350000|2022-04-19 19:09:10|88426.4|88376.4|88427.1|88377.1|88428|88378|88426.4|88376.4|18
1650395360000|2022-04-19 19:09:20|88426.6|88376.6|88431.2|88381.2|88431.3|88381.3|88426.6|88376.6|25
1650395370000|2022-04-19 19:09:30|88431.1|88381.1|88431.3|88381.3|88431.7|88381.7|88430.1|88380.1|16
1650395380000|2022-04-19 19:09:40|88430.3|88380.3|88431.7|88381.7|88431.8|88381.8|88430.1|88380.1|12
1650395390000|2022-04-19 19:09:50|88431.5|88381.5|88426.5|88376.5|88431.9|88381.9|88426.3|88376.3|25
1650395400000|2022-04-19 19:10:00|88426.7|88376.7|88433.2|88383.2|88433.6|88383.6|88425.6|88375.6|33
1650395410000|2022-04-19 19:10:10|88433|88383|88431.7|88381.7|88433.4|88383.4|88430.3|88380.3|34
1650395420000|2022-04-19 19:10:20|88431.3|88381.3|88430.5|88380.5|88431.3|88381.3|88428.9|88378.9|28
1650395430000|2022-04-19 19:10:30|88431|88381|88430.4|88380.4|88431.2|88381.2|88429.4|88379.4|15
1650395440000|2022-04-19 19:10:40|88430.8|88380.8|88431.1|88381.1|88431.2|88381.2|88430.6|88380.6|9
1650395450000|2022-04-19 19:10:50|88431.2|88381.2|88429.3|88379.3|88431.5|88381.5|88429.1|88379.1|18
1650395460000|2022-04-19 19:11:00|88429.2|88379.2|88426.3|88376.3|88429.5|88379.5|88425.1|88375.1|25
1650395470000|2022-04-19 19:11:10|88426|88376|88427.1|88377.1|88427.7|88377.7|88426|88376|18
1650395480000|2022-04-19 19:11:20|88427|88377|88422.5|88372.5|88429|88379|88420.7|88370.7|28
1650395490000|2022-04-19 19:11:30|88423.2|88373.2|88422|88372|88424.7|88374.7|88421.9|88371.9|27
1650395500000|2022-04-19 19:11:40|88422.1|88372.1|88420|88370|88422.1|88372.1|88418.9|88368.9|26
1650395510000|2022-04-19 19:11:50|88419.8|88369.8|88422.9|88372.9|88422.9|88372.9|88419.2|88369.2|21
1650395520000|2022-04-19 19:12:00|88423|88373|88423.3|88373.3|88423.8|88373.8|88422.5|88372.5|14
1650395530000|2022-04-19 19:12:10|88422.4|88372.4|88424.4|88374.4|88424.4|88374.4|88422.4|88372.4|6
1650395540000|2022-04-19 19:12:20|88424.2|88374.2|88428.8|88378.8|88429.4|88379.4|88424.2|88374.2|18
1650395550000|2022-04-19 19:12:30|88430.3|88380.3|88430.2|88380.2|88430.3|88380.3|88429.2|88379.2|12
1650395560000|2022-04-19 19:12:40|88429.8|88379.8|88429.1|88379.1|88430.5|88380.5|88428.9|88378.9|20
1650395570000|2022-04-19 19:12:50|88428.8|88378.8|88427.8|88377.8|88430.3|88380.3|88426.2|88376.2|25
1650395580000|2022-04-19 19:13:00|88427.9|88377.9|88427.2|88377.2|88429.1|88379.1|88427.2|88377.2|19
1650395590000|2022-04-19 19:13:10|88427.5|88377.5|88424.6|88374.6|88427.5|88377.5|88424.6|88374.6|23
1650395600000|2022-04-19 19:13:20|88424.4|88374.4|88425.3|88375.3|88426.3|88376.3|88424.4|88374.4|19
1650395610000|2022-04-19 19:13:30|88425.2|88375.2|88425.8|88375.8|88426|88376|88425.2|88375.2|11
1650395620000|2022-04-19 19:13:40|88426|88376|88427.5|88377.5|88428.2|88378.2|88425.7|88375.7|24
1650395630000|2022-04-19 19:13:50|88427.1|88377.1|88427.2|88377.2|88427.7|88377.7|88426.8|88376.8|9
1650395640000|2022-04-19 19:14:00|88427.9|88377.9|88429.4|88379.4|88429.6|88379.6|88426.1|88376.1|28
1650395650000|2022-04-19 19:14:10|88429.2|88379.2|88430.8|88380.8|88431.3|88381.3|88429.1|88379.1|14
1650395660000|2022-04-19 19:14:20|88430.9|88380.9|88432.7|88382.7|88432.8|88382.8|88429.9|88379.9|30
1650395670000|2022-04-19 19:14:30|88432.3|88382.3|88433.7|88383.7|88433.7|88383.7|88432.1|88382.1|22
1650395680000|2022-04-19 19:14:40|88433.4|88383.4|88433.1|88383.1|88434.9|88384.9|88432.4|88382.4|24
1650395690000|2022-04-19 19:14:50|88433.3|88383.3|88430.9|88380.9|88433.3|88383.3|88430.4|88380.4|27
1650395700000|2022-04-19 19:15:00|88430.8|88380.8|88431.8|88381.8|88433|88383|88430.2|88380.2|23
1650395710000|2022-04-19 19:15:10|88431.7|88381.7|88423.4|88373.4|88431.7|88381.7|88422.1|88372.1|31
1650395720000|2022-04-19 19:15:20|88423.7|88373.7|88423.5|88373.5|88424.1|88374.1|88422.7|88372.7|30
1650395730000|2022-04-19 19:15:30|88422.6|88372.6|88422.9|88372.9|88423.7|88373.7|88422.6|88372.6|16
1650395740000|2022-04-19 19:15:40|88423.2|88373.2|88425.3|88375.3|88427.8|88377.8|88423.2|88373.2|31
1650395750000|2022-04-19 19:15:50|88425|88375|88427.9|88377.9|88427.9|88377.9|88424.5|88374.5|47
1650395760000|2022-04-19 19:16:00|88425.5|88375.5|88424|88374|88427.2|88377.2|88423.4|88373.4|41
1650395770000|2022-04-19 19:16:10|88424.4|88374.4|88426.2|88376.2|88427.2|88377.2|88423.9|88373.9|23
1650395780000|2022-04-19 19:16:20|88426.9|88376.9|88426.2|88376.2|88427.7|88377.7|88425.7|88375.7|16
1650395790000|2022-04-19 19:16:30|88426.7|88376.7|88426.5|88376.5|88428.8|88378.8|88426.5|88376.5|7
1650395800000|2022-04-19 19:16:40|88426.9|88376.9|88427.5|88377.5|88428.6|88378.6|88426.5|88376.5|20
1650395810000|2022-04-19 19:16:50|88426.9|88376.9|88428.4|88378.4|88428.4|88378.4|88424|88374|21
1650395820000|2022-04-19 19:17:00|88428.7|88378.7|88430.1|88380.1|88430.6|88380.6|88428.4|88378.4|21
1650395830000|2022-04-19 19:17:10|88430.2|88380.2|88429.6|88379.6|88430.3|88380.3|88429.5|88379.5|11
1650395840000|2022-04-19 19:17:20|88430.6|88380.6|88427.6|88377.6|88431.3|88381.3|88427.6|88377.6|18
1650395850000|2022-04-19 19:17:30|88427.8|88377.8|88427.6|88377.6|88429|88379|88425.8|88375.8|27
1650395860000|2022-04-19 19:17:40|88428|88378|88437.8|88387.8|88440.6|88390.6|88427.6|88377.6|31
1650395870000|2022-04-19 19:17:50|88438|88388|88439.4|88389.4|88441.1|88391.1|88438|88388|43
1650395880000|2022-04-19 19:18:00|88439.2|88389.2|88436.3|88386.3|88439.2|88389.2|88435.4|88385.4|30
1650395890000|2022-04-19 19:18:10|88436|88386|88437.4|88387.4|88438.6|88388.6|88436|88386|20
1650395900000|2022-04-19 19:18:20|88437.5|88387.5|88435.9|88385.9|88438.3|88388.3|88433.5|88383.5|60
1650395910000|2022-04-19 19:18:30|88436.8|88386.8|88434.7|88384.7|88438.3|88388.3|88432.4|88382.4|48
1650395920000|2022-04-19 19:18:40|88434.3|88384.3|88435.3|88385.3|88436.3|88386.3|88432.7|88382.7|30
1650395930000|2022-04-19 19:18:50|88436.6|88386.6|88436.6|88386.6|88438.9|88388.9|88435.7|88385.7|25
1650395940000|2022-04-19 19:19:00|88437.4|88387.4|88437.1|88387.1|88437.9|88387.9|88435.9|88385.9|34
1650395950000|2022-04-19 19:19:10|88436.3|88386.3|88435.4|88385.4|88436.4|88386.4|88433|88383|33
1650395960000|2022-04-19 19:19:20|88434.5|88384.5|88433.4|88383.4|88435.1|88385.1|88433.1|88383.1|21
1650395970000|2022-04-19 19:19:30|88432.9|88382.9|88434.1|88384.1|88434.1|88384.1|88432|88382|17
1650395980000|2022-04-19 19:19:40|88433.4|88383.4|88432.5|88382.5|88434.3|88384.3|88432|88382|15
1650395990000|2022-04-19 19:19:50|88432.4|88382.4|88433|88383|88433.8|88383.8|88431.5|88381.5|25
1650396000000|2022-04-19 19:20:00|88433.3|88383.3|88439.6|88389.6|88439.6|88389.6|88433.3|88383.3|47
1650396010000|2022-04-19 19:20:10|88439.3|88389.3|88440.5|88390.5|88440.9|88390.9|88438.9|88388.9|37
1650396020000|2022-04-19 19:20:20|88439.6|88389.6|88440|88390|88441.5|88391.5|88439.6|88389.6|18
1650396030000|2022-04-19 19:20:30|88440.4|88390.4|88440.3|88390.3|88441.3|88391.3|88439.7|88389.7|17
1650396040000|2022-04-19 19:20:40|88440.4|88390.4|88443.8|88393.8|88444.7|88394.7|88439.5|88389.5|28
1650396050000|2022-04-19 19:20:50|88443.6|88393.6|88442.5|88392.5|88445.3|88395.3|88442|88392|49
1650396060000|2022-04-19 19:21:00|88441.9|88391.9|88439.7|88389.7|88444.3|88394.3|88438.7|88388.7|38
1650396070000|2022-04-19 19:21:10|88439.3|88389.3|88440|88390|88440|88390|88438.2|88388.2|25
1650396080000|2022-04-19 19:21:20|88440.4|88390.4|88438.4|88388.4|88442.1|88392.1|88438.2|88388.2|28
1650396090000|2022-04-19 19:21:30|88438.3|88388.3|88444.6|88394.6|88445.1|88395.1|88438.3|88388.3|50
1650396100000|2022-04-19 19:21:40|88443.6|88393.6|88443.9|88393.9|88445|88395|88441.8|88391.8|26
1650396110000|2022-04-19 19:21:50|88443.6|88393.6|88431|88406|88449.3|88411.5|88430.5|88393.1|51
1650396120000|2022-04-19 19:22:00|88431.1|88406.1|88441.7|88391.7|88444.8|88407.1|88430.9|88389.1|51
1650396130000|2022-04-19 19:22:10|88442|88392|88434.5|88409.5|88444.9|88414.7|88434.1|88390.3|45
1650396140000|2022-04-19 19:22:20|88435.2|88410.2|88436.5|88411.5|88451.7|88414.6|88435.2|88398.1|36
1650396150000|2022-04-19 19:22:30|88436.8|88411.8|88447.2|88397.2|88448.3|88411.8|88434.8|88395.8|24
1650396160000|2022-04-19 19:22:40|88446.7|88396.7|88447.7|88397.7|88449.4|88407.3|88425.3|88387.2|64
1650396170000|2022-04-19 19:22:50|88446|88396|88449.4|88399.4|88452.9|88402.9|88444.9|88394.9|64
1650396180000|2022-04-19 19:23:00|88449.1|88399.1|88449.9|88399.9|88450.4|88400.4|88447.4|88397.4|35
1650396190000|2022-04-19 19:23:10|88450.1|88400.1|88447.4|88397.4|88450.7|88400.7|88447.4|88397.4|30
1650396200000|2022-04-19 19:23:20|88447.3|88397.3|88448.8|88398.8|88448.8|88398.8|88446.2|88396.2|31
1650396210000|2022-04-19 19:23:30|88448|88398|88446.9|88396.9|88448|88408.9|88433.2|88395.3|49
1650396220000|2022-04-19 19:23:40|88446.8|88396.8|88444.8|88394.8|88447.2|88397.2|88442.7|88392.7|50
1650396230000|2022-04-19 19:23:50|88444.9|88394.9|88442.9|88392.9|88445|88395|88442.3|88392.3|30
1650396240000|2022-04-19 19:24:00|88441.2|88391.2|88440.2|88390.2|88443.6|88393.6|88439|88389|55
1650396250000|2022-04-19 19:24:10|88439.9|88389.9|88443.4|88393.4|88444.2|88407.1|88431|88389.9|53
1650396260000|2022-04-19 19:24:20|88443.2|88393.2|88445.5|88395.5|88446.8|88396.8|88441.7|88391.7|48
1650396270000|2022-04-19 19:24:30|88445.2|88395.2|88443.7|88393.7|88447.3|88411.2|88436.2|88393.1|57
1650396280000|2022-04-19 19:24:40|88445.2|88395.2|88442.6|88392.6|88445.2|88404.6|88428|88389.4|64
1650396290000|2022-04-19 19:24:50|88442.8|88392.8|88439.9|88389.9|88442.8|88392.8|88439.2|88389.2|30
1650396300000|2022-04-19 19:25:00|88439.8|88389.8|88433.5|88383.5|88439.8|88402.6|88424.5|88383.1|59
1650396310000|2022-04-19 19:25:10|88433.4|88383.4|88434.1|88384.1|88435.3|88385.3|88432.4|88382.4|48
1650396320000|2022-04-19 19:25:20|88433.7|88383.7|88437.8|88387.8|88439.2|88402.2|88423.9|88381.1|50
1650396330000|2022-04-19 19:25:30|88438.3|88388.3|88435.4|88385.4|88438.3|88388.3|88435.4|88385.4|25
1650396340000|2022-04-19 19:25:40|88436.8|88386.8|88436.4|88386.4|88437.5|88387.5|88435.6|88385.6|17
1650396350000|2022-04-19 19:25:50|88437.2|88387.2|88428.1|88378.1|88437.6|88394.6|88415.6|88377.9|38
1650396360000|2022-04-19 19:26:00|88429.8|88379.8|88428.8|88378.8|88431.2|88381.2|88428.2|88378.2|19
1650396370000|2022-04-19 19:26:10|88429.3|88379.3|88428.3|88378.3|88429.3|88379.3|88428.1|88378.1|5
1650396380000|2022-04-19 19:26:20|88428.6|88378.6|88414|88389|88429.3|88389.5|88414|88376.9|12
1650396390000|2022-04-19 19:26:30|88413.9|88388.9|88427.5|88377.5|88428|88389.3|88411.4|88375.2|39
1650396400000|2022-04-19 19:26:40|88427.2|88377.2|88413.6|88388.6|88427.2|88389.8|88412.1|88376.7|26
1650396410000|2022-04-19 19:26:50|88412.9|88387.9|88416.2|88391.2|88416.5|88391.5|88412.9|88387.9|20
1650396420000|2022-04-19 19:27:00|88416|88391|88406.7|88381.7|88416.6|88391.6|88406.1|88381.1|41
1650396430000|2022-04-19 19:27:10|88411|88386|88407.9|88382.9|88411.7|88386.7|88407.2|88382.2|44
1650396440000|2022-04-19 19:27:20|88408.6|88383.6|88407|88382|88410.5|88385.5|88400.5|88375.5|46
1650396450000|2022-04-19 19:27:30|88403.8|88378.8|88402|88377|88413.9|88381|88399.6|88362.8|65
1650396460000|2022-04-19 19:27:40|88402.4|88377.4|88414.3|88364.3|88416|88380.6|88399.7|88364.1|50
1650396470000|2022-04-19 19:27:50|88414.9|88364.9|88428.7|88378.7|88428.7|88379.7|88401.1|88364.8|62
1650396480000|2022-04-19 19:28:00|88429.1|88379.1|88428.5|88378.5|88430|88380|88426.7|88376.7|57
1650396490000|2022-04-19 19:28:10|88428.6|88378.6|88430.7|88380.7|88434.1|88384.1|88427|88377|51
1650396500000|2022-04-19 19:28:20|88430.1|88380.1|88433.7|88383.7|88435.6|88385.6|88428.6|88378.6|44
1650396510000|2022-04-19 19:28:30|88434.4|88384.4|88433.2|88383.2|88435.3|88385.3|88433.1|88383.1|26
1650396520000|2022-04-19 19:28:40|88432.9|88382.9|88424|88399|88432.9|88399.5|88419.9|88382.6|24
1650396530000|2022-04-19 19:28:50|88424.1|88399.1|88434.9|88384.9|88437.5|88399.1|88421.2|88383.7|36
1650396540000|2022-04-19 19:29:00|88434.3|88384.3|88434.5|88384.5|88434.5|88384.5|88433.4|88383.4|14
1650396550000|2022-04-19 19:29:10|88434.6|88384.6|88433.5|88383.5|88434.6|88384.6|88433.3|88383.3|18
1650396560000|2022-04-19 19:29:20|88433.9|88383.9|88427.8|88377.8|88433.9|88383.9|88423|88373|55
1650396570000|2022-04-19 19:29:30|88427.9|88377.9|88426.9|88376.9|88428.3|88388.1|88412.2|88374.6|51
1650396580000|2022-04-19 19:29:40|88427.1|88377.1|88429.4|88379.4|88429.8|88389.8|88413.4|88375.8|37
1650396590000|2022-04-19 19:29:50|88429.8|88379.8|88428.6|88378.6|88431.1|88381.1|88425.4|88375.4|46
1650396600000|2022-04-19 19:30:00|88429|88379|88462.7|88412.7|88463.1|88413.1|88427.7|88377.7|51
1650396610000|2022-04-19 19:30:10|88463|88413|88460.3|88410.3|88464.2|88414.2|88458.3|88408.3|48
1650396620000|2022-04-19 19:30:20|88460.2|88410.2|88460|88410|88462.6|88412.6|88458.4|88408.4|31
1650396630000|2022-04-19 19:30:30|88459.8|88409.8|88459.3|88409.3|88462.7|88412.7|88458|88408|39
1650396640000|2022-04-19 19:30:40|88458.9|88408.9|88454.5|88404.5|88461.5|88411.5|88452.9|88402.9|50
1650396650000|2022-04-19 19:30:50|88453.7|88403.7|88454.8|88404.8|88454.9|88404.9|88452.7|88402.7|34
1650396660000|2022-04-19 19:31:00|88454.7|88404.7|88453.5|88403.5|88455.9|88405.9|88453.3|88403.3|36
1650396670000|2022-04-19 19:31:10|88453.6|88403.6|88454.9|88404.9|88457.1|88407.1|88452.4|88402.4|45
1650396680000|2022-04-19 19:31:20|88454.7|88404.7|88453.8|88403.8|88456.8|88406.8|88453.8|88403.8|52
1650396690000|2022-04-19 19:31:30|88454.3|88404.3|88454.5|88404.5|88454.7|88404.7|88452.8|88402.8|23
1650396700000|2022-04-19 19:31:40|88454.8|88404.8|88454.2|88404.2|88455.1|88405.1|88453.7|88403.7|11
1650396710000|2022-04-19 19:31:50|88454.6|88404.6|88453|88403|88455.3|88405.3|88453|88403|13
1650396720000|2022-04-19 19:32:00|88454.3|88404.3|88456.6|88406.6|88457.8|88407.8|88454.3|88404.3|43
1650396730000|2022-04-19 19:32:10|88456.4|88406.4|88455.4|88405.4|88457.7|88407.7|88454.2|88404.2|55
1650396740000|2022-04-19 19:32:20|88455.1|88405.1|88456.1|88406.1|88458|88408|88454.2|88404.2|37
1650396750000|2022-04-19 19:32:30|88456|88406|88454.4|88404.4|88458.5|88408.5|88454.2|88404.2|28
1650396760000|2022-04-19 19:32:40|88454.5|88404.5|88455.6|88405.6|88458.6|88408.6|88451.9|88401.9|42
1650396770000|2022-04-19 19:32:50|88455.9|88405.9|88454.3|88404.3|88455.9|88405.9|88453.6|88403.6|30
1650396780000|2022-04-19 19:33:00|88454.7|88404.7|88450.6|88400.6|88455.5|88405.5|88450.6|88400.6|27
1650396790000|2022-04-19 19:33:10|88450.2|88400.2|88448.2|88398.2|88451.5|88401.5|88448.1|88398.1|27
1650396800000|2022-04-19 19:33:20|88446.2|88396.2|88448.5|88398.5|88453.3|88403.3|88446.2|88396.2|35
1650396810000|2022-04-19 19:33:30|88448.8|88398.8|88446.4|88396.4|88449.8|88399.8|88445.7|88395.7|31
1650396820000|2022-04-19 19:33:40|88446.5|88396.5|88448.1|88398.1|88449.3|88399.3|88446.5|88396.5|23
1650396830000|2022-04-19 19:33:50|88448.2|88398.2|88447.4|88397.4|88448.7|88398.7|88446.8|88396.8|27
1650396840000|2022-04-19 19:34:00|88447.7|88397.7|88465.6|88415.6|88465.6|88415.6|88447.7|88397.7|47
1650396850000|2022-04-19 19:34:10|88465.1|88415.1|88470.5|88420.5|88471.4|88421.4|88465.1|88415.1|53
1650396860000|2022-04-19 19:34:20|88470.3|88420.3|88471.9|88421.9|88472.3|88422.3|88467.7|88417.7|40
1650396870000|2022-04-19 19:34:30|88472.1|88422.1|88466.1|88416.1|88473.1|88423.1|88466|88416|38
1650396880000|2022-04-19 19:34:40|88466.5|88416.5|88462.6|88412.6|88466.9|88416.9|88461.9|88411.9|46
1650396890000|2022-04-19 19:34:50|88463.1|88413.1|88465|88415|88465.3|88415.3|88462.8|88412.8|28
1650396900000|2022-04-19 19:35:00|88465.2|88415.2|88467.8|88417.8|88469.5|88419.5|88463.8|88413.8|41
1650396910000|2022-04-19 19:35:10|88467.7|88417.7|88476|88426|88482.4|88432.4|88465.7|88415.7|55
1650396920000|2022-04-19 19:35:20|88476.1|88426.1|88476.5|88426.5|88478.6|88428.6|88474.3|88424.3|37
1650396930000|2022-04-19 19:35:30|88476.3|88426.3|88475|88425|88479|88429|88472|88422|31
1650396940000|2022-04-19 19:35:40|88474.4|88424.4|88474.7|88424.7|88474.7|88424.7|88469.1|88419.1|39
1650396950000|2022-04-19 19:35:50|88476|88426|88478.1|88428.1|88480.1|88430.1|88476|88426|34
1650396960000|2022-04-19 19:36:00|88478.4|88428.4|88483.7|88433.7|88484.6|88434.6|88478|88428|45
1650396970000|2022-04-19 19:36:10|88483.8|88433.8|88478.4|88428.4|88483.8|88433.8|88476.2|88426.2|44
1650396980000|2022-04-19 19:36:20|88478.1|88428.1|88480.5|88430.5|88481.7|88431.7|88476.3|88426.3|43
1650396990000|2022-04-19 19:36:30|88480.4|88430.4|88478.3|88428.3|88480.5|88430.5|88476.3|88426.3|41
1650397000000|2022-04-19 19:36:40|88478.2|88428.2|88478.4|88428.4|88478.6|88428.6|88477.2|88427.2|25
1650397010000|2022-04-19 19:36:50|88478.6|88428.6|88478.4|88428.4|88479.3|88429.3|88477.2|88427.2|28
1650397020000|2022-04-19 19:37:00|88478.8|88428.8|88479.1|88429.1|88479.1|88429.1|88477.5|88427.5|11
1650397030000|2022-04-19 19:37:10|88478|88428|88473.3|88423.3|88479.1|88429.1|88473|88423|35
1650397040000|2022-04-19 19:37:20|88473.9|88423.9|88475.1|88425.1|88475.1|88425.1|88472.7|88422.7|23
1650397050000|2022-04-19 19:37:30|88475.4|88425.4|88475.6|88425.6|88476.4|88426.4|88474.5|88424.5|32
1650397060000|2022-04-19 19:37:40|88475.7|88425.7|88469.4|88419.4|88475.7|88425.7|88469.2|88419.2|30
1650397070000|2022-04-19 19:37:50|88469.3|88419.3|88469.2|88419.2|88470.7|88420.7|88465.3|88415.3|34
1650397080000|2022-04-19 19:38:00|88470.2|88420.2|88466.7|88416.7|88471.1|88421.1|88466.7|88416.7|22
1650397090000|2022-04-19 19:38:10|88466.6|88416.6|88458|88408|88467.4|88417.4|88456.7|88406.7|36
1650397100000|2022-04-19 19:38:20|88457.7|88407.7|88460.4|88410.4|88461.3|88411.3|88457.1|88407.1|42
1650397110000|2022-04-19 19:38:30|88460.2|88410.2|88459.2|88409.2|88461|88411|88458.8|88408.8|22
1650397120000|2022-04-19 19:38:40|88459.1|88409.1|88461.7|88411.7|88461.9|88411.9|88458.9|88408.9|16
1650397130000|2022-04-19 19:38:50|88461.6|88411.6|88469|88419|88469.3|88419.3|88461|88411|31
1650397140000|2022-04-19 19:39:00|88468.9|88418.9|88467.5|88417.5|88468.9|88418.9|88463.5|88413.5|37
1650397150000|2022-04-19 19:39:10|88467.3|88417.3|88458.6|88408.6|88467.4|88417.4|88458.6|88408.6|31
1650397160000|2022-04-19 19:39:20|88459.2|88409.2|88458.1|88408.1|88459.9|88409.9|88458.1|88408.1|22
1650397170000|2022-04-19 19:39:30|88458|88408|88457.1|88407.1|88459.4|88409.4|88456.6|88406.6|30
1650397180000|2022-04-19 19:39:40|88457|88407|88453.9|88403.9|88457.2|88407.2|88453.7|88403.7|20
1650397190000|2022-04-19 19:39:50|88454|88404|88455.5|88405.5|88456|88406|88453.6|88403.6|18
1650397200000|2022-04-19 19:40:00|88455.6|88405.6|88456.7|88406.7|88456.7|88406.7|88455.6|88405.6|18
1650397210000|2022-04-19 19:40:10|88456|88406|88457.4|88407.4|88458|88408|88456|88406|23
1650397220000|2022-04-19 19:40:20|88457.3|88407.3|88457.2|88407.2|88457.8|88407.8|88455.3|88405.3|17
1650397230000|2022-04-19 19:40:30|88457.4|88407.4|88455.1|88405.1|88457.4|88407.4|88455|88405|25
1650397240000|2022-04-19 19:40:40|88455.3|88405.3|88456.6|88406.6|88456.7|88406.7|88454.5|88404.5|31
1650397250000|2022-04-19 19:40:50|88456.8|88406.8|88452.7|88402.7|88456.8|88406.8|88452.7|88402.7|20
1650397260000|2022-04-19 19:41:00|88453.1|88403.1|88453.1|88403.1|88455.5|88405.5|88452.4|88402.4|18
1650397270000|2022-04-19 19:41:10|88451.5|88401.5|88451.5|88401.5|88452.6|88402.6|88451.2|88401.2|11
1650397280000|2022-04-19 19:41:20|88451|88401|88451.2|88401.2|88452.2|88402.2|88450|88400|12
1650397290000|2022-04-19 19:41:30|88451.3|88401.3|88452.4|88402.4|88453.8|88403.8|88449.9|88399.9|24
1650397300000|2022-04-19 19:41:40|88452.9|88402.9|88456.7|88406.7|88456.7|88406.7|88451.4|88401.4|30
1650397310000|2022-04-19 19:41:50|88457|88407|88455.3|88405.3|88457|88407|88452.7|88402.7|17
1650397320000|2022-04-19 19:42:00|88455.5|88405.5|88389.9|88339.9|88455.5|88405.5|88388.9|88338.9|56
1650397330000|2022-04-19 19:42:10|88389.1|88339.1|88386.2|88336.2|88389.8|88339.8|88386.2|88336.2|41
1650397340000|2022-04-19 19:42:20|88386.1|88336.1|88378|88328|88386.3|88336.3|88373.5|88323.5|55
1650397350000|2022-04-19 19:42:30|88378.3|88328.3|88377.3|88327.3|88379.7|88329.7|88375.9|88325.9|41
1650397360000|2022-04-19 19:42:40|88377.6|88327.6|88381.8|88331.8|88386.3|88336.3|88377.6|88327.6|41
1650397370000|2022-04-19 19:42:50|88381.7|88331.7|88380.7|88330.7|88381.7|88331.7|88377.9|88327.9|34
1650397380000|2022-04-19 19:43:00|88377.6|88327.6|88375.2|88325.2|88378|88328|88374.9|88324.9|34
1650397390000|2022-04-19 19:43:10|88374.8|88324.8|88376.5|88326.5|88377.6|88327.6|88372.4|88322.4|38
1650397400000|2022-04-19 19:43:20|88376.3|88326.3|88376.1|88326.1|88376.9|88326.9|88375.7|88325.7|25
1650397410000|2022-04-19 19:43:30|88376|88326|88377.9|88327.9|88377.9|88327.9|88375.5|88325.5|22
1650397420000|2022-04-19 19:43:40|88377.7|88327.7|88377.6|88327.6|88378.3|88328.3|88377.2|88327.2|31
1650397430000|2022-04-19 19:43:50|88377.5|88327.5|88374.7|88324.7|88377.7|88327.7|88374.7|88324.7|37
1650397440000|2022-04-19 19:44:00|88374.6|88324.6|88386.6|88336.6|88387.7|88337.7|88372.3|88322.3|41
1650397450000|2022-04-19 19:44:10|88386.5|88336.5|88387.2|88337.2|88389.5|88339.5|88384.5|88334.5|26
1650397460000|2022-04-19 19:44:20|88387.1|88337.1|88391.5|88341.5|88394|88344|88386.2|88336.2|34
1650397470000|2022-04-19 19:44:30|88392.6|88342.6|88389.9|88339.9|88392.9|88342.9|88388.3|88338.3|29
1650397480000|2022-04-19 19:44:40|88388.6|88338.6|88381.5|88331.5|88388.8|88338.8|88380.2|88330.2|46
1650397490000|2022-04-19 19:44:50|88381.6|88331.6|88383.1|88333.1|88383.1|88333.1|88380.1|88330.1|39
1650397500000|2022-04-19 19:45:00|88382.4|88332.4|88385.4|88335.4|88386.4|88336.4|88381|88331|40
1650397510000|2022-04-19 19:45:10|88384.7|88334.7|88390.7|88340.7|88392.3|88342.3|88384|88334|57
1650397520000|2022-04-19 19:45:20|88391.1|88341.1|88392.7|88342.7|88397|88347|88390.6|88340.6|50
1650397530000|2022-04-19 19:45:30|88392|88342|88388.3|88338.3|88392|88342|88387.8|88337.8|31
1650397540000|2022-04-19 19:45:40|88388.5|88338.5|88388.2|88338.2|88389.5|88339.5|88388.2|88338.2|41
1650397550000|2022-04-19 19:45:50|88388.1|88338.1|88388.7|88338.7|88389|88339|88386.3|88336.3|31
1650397560000|2022-04-19 19:46:00|88388.2|88338.2|88388.1|88338.1|88389.9|88339.9|88385.9|88335.9|48
1650397570000|2022-04-19 19:46:10|88390|88340|88392.5|88342.5|88392.6|88342.6|88389.7|88339.7|42
1650397580000|2022-04-19 19:46:20|88392.7|88342.7|88390.1|88340.1|88394.3|88344.3|88390.1|88340.1|42
1650397590000|2022-04-19 19:46:30|88390.3|88340.3|88391|88341|88391.7|88341.7|88387.7|88337.7|31
1650397600000|2022-04-19 19:46:40|88391.8|88341.8|88391.2|88341.2|88391.8|88341.8|88391|88341|32
1650397610000|2022-04-19 19:46:50|88391.4|88341.4|88392.4|88342.4|88393.2|88343.2|88390.3|88340.3|34
1650397620000|2022-04-19 19:47:00|88391.7|88341.7|88390.9|88340.9|88392.7|88342.7|88389|88339|41
1650397630000|2022-04-19 19:47:10|88390.7|88340.7|88389.7|88339.7|88391.5|88341.5|88388.2|88338.2|34
1650397640000|2022-04-19 19:47:20|88389.8|88339.8|88390.4|88340.4|88391.6|88341.6|88388.3|88338.3|40
1650397650000|2022-04-19 19:47:30|88390.8|88340.8|88392.9|88342.9|88393.1|88343.1|88390.2|88340.2|32
1650397660000|2022-04-19 19:47:40|88392.8|88342.8|88390.3|88340.3|88393|88343|88389.5|88339.5|39
1650397670000|2022-04-19 19:47:50|88390.1|88340.1|88389.7|88339.7|88391.1|88341.1|88389.2|88339.2|21
1650397680000|2022-04-19 19:48:00|88390.1|88340.1|88390.5|88340.5|88391|88341|88388.6|88338.6|31
1650397690000|2022-04-19 19:48:10|88390.6|88340.6|88385.5|88335.5|88391|88341|88385|88335|36
1650397700000|2022-04-19 19:48:20|88386.3|88336.3|88385|88335|88387.3|88337.3|88383.1|88333.1|39
1650397710000|2022-04-19 19:48:30|88385.9|88335.9|88384.4|88334.4|88386.7|88336.7|88382.7|88332.7|48
1650397720000|2022-04-19 19:48:40|88384.3|88334.3|88381.3|88331.3|88384.4|88334.4|88380.6|88330.6|47
1650397730000|2022-04-19 19:48:50|88381.4|88331.4|88380.7|88330.7|88381.4|88331.4|88380.1|88330.1|41
1650397740000|2022-04-19 19:49:00|88380.9|88330.9|88379|88329|88381.4|88331.4|88378.9|88328.9|38
1650397750000|2022-04-19 19:49:10|88378.9|88328.9|88382|88332|88382.2|88332.2|88378.5|88328.5|40
1650397760000|2022-04-19 19:49:20|88381.9|88331.9|88380.3|88330.3|88382.6|88332.6|88379.7|88329.7|25
1650397770000|2022-04-19 19:49:30|88379.5|88329.5|88383.9|88333.9|88384.2|88334.2|88379.1|88329.1|38
1650397780000|2022-04-19 19:49:40|88384|88334|88389.9|88339.9|88391.1|88341.1|88382.7|88332.7|39
1650397790000|2022-04-19 19:49:50|88389.2|88339.2|88388.9|88338.9|88390.4|88340.4|88388.4|88338.4|40
1650397800000|2022-04-19 19:50:00|88388.2|88338.2|88380.3|88330.3|88388.2|88338.2|88378.6|88328.6|62
1650397810000|2022-04-19 19:50:10|88380.5|88330.5|88382.1|88332.1|88383.9|88333.9|88378.7|88328.7|51
1650397820000|2022-04-19 19:50:20|88382|88332|88383.5|88333.5|88383.5|88333.5|88380.2|88330.2|44
1650397830000|2022-04-19 19:50:30|88384.4|88334.4|88383.9|88333.9|88385.8|88335.8|88383.2|88333.2|37
1650397840000|2022-04-19 19:50:40|88384.1|88334.1|88382.2|88332.2|88384.2|88334.2|88380.3|88330.3|44
1650397850000|2022-04-19 19:50:50|88383.6|88333.6|88386.3|88336.3|88387.5|88337.5|88383.6|88333.6|36
1650397860000|2022-04-19 19:51:00|88386.2|88336.2|88390.4|88340.4|88393.9|88343.9|88386.2|88336.2|42
1650397870000|2022-04-19 19:51:10|88390.3|88340.3|88389.4|88339.4|88391.9|88341.9|88388.8|88338.8|44
1650397880000|2022-04-19 19:51:20|88389.2|88339.2|88389.7|88339.7|88392.1|88342.1|88389|88339|22
1650397890000|2022-04-19 19:51:30|88389.3|88339.3|88390.4|88340.4|88391.4|88341.4|88385.4|88335.4|39
1650397900000|2022-04-19 19:51:40|88390.5|88340.5|88379.4|88329.4|88390.5|88340.5|88378.9|88328.9|51
1650397910000|2022-04-19 19:51:50|88379.6|88329.6|88378.6|88328.6|88379.9|88329.9|88377.7|88327.7|49
1650397920000|2022-04-19 19:52:00|88378.8|88328.8|88377.8|88327.8|88378.9|88328.9|88376.1|88326.1|43
1650397930000|2022-04-19 19:52:10|88377.7|88327.7|88366.2|88316.2|88378.4|88328.4|88366.2|88316.2|46
1650397940000|2022-04-19 19:52:20|88366.5|88316.5|88364.3|88314.3|88368.9|88318.9|88364.3|88314.3|44
1650397950000|2022-04-19 19:52:30|88364.6|88314.6|88361.7|88311.7|88365|88315|88361.6|88311.6|47
1650397960000|2022-04-19 19:52:40|88361.8|88311.8|88362.1|88312.1|88363.7|88313.7|88361.8|88311.8|34
1650397970000|2022-04-19 19:52:50|88361.7|88311.7|88363.1|88313.1|88363.5|88313.5|88360.2|88310.2|42
1650397980000|2022-04-19 19:53:00|88363.2|88313.2|88363.4|88313.4|88364.9|88314.9|88363|88313|37
1650397990000|2022-04-19 19:53:10|88363.5|88313.5|88360.9|88310.9|88363.9|88313.9|88360.9|88310.9|39
1650398000000|2022-04-19 19:53:20|88361.4|88311.4|88360.6|88310.6|88361.4|88311.4|88360|88310|27
1650398010000|2022-04-19 19:53:30|88360.8|88310.8|88367.9|88317.9|88369.1|88319.1|88360.8|88310.8|44
1650398020000|2022-04-19 19:53:40|88367.8|88317.8|88365.2|88315.2|88367.9|88317.9|88364.7|88314.7|37
1650398030000|2022-04-19 19:53:50|88364.6|88314.6|88359.9|88309.9|88364.6|88314.6|88358.6|88308.6|54
1650398040000|2022-04-19 19:54:00|88359.8|88309.8|88360.3|88310.3|88364.2|88314.2|88359.8|88309.8|42
1650398050000|2022-04-19 19:54:10|88360.1|88310.1|88364.8|88314.8|88365|88315|88359.7|88309.7|37
1650398060000|2022-04-19 19:54:20|88364.9|88314.9|88364.1|88314.1|88364.9|88314.9|88363.8|88313.8|22
1650398070000|2022-04-19 19:54:30|88364.3|88314.3|88371.7|88321.7|88374.2|88324.2|88364.3|88314.3|47
1650398080000|2022-04-19 19:54:40|88371.8|88321.8|88378.4|88328.4|88379.5|88329.5|88370.5|88320.5|45
1650398090000|2022-04-19 19:54:50|88378.3|88328.3|88378.7|88328.7|88380.2|88330.2|88377.4|88327.4|43
1650398100000|2022-04-19 19:55:00|88379|88329|88383.6|88333.6|88383.8|88333.8|88379|88329|53
1650398110000|2022-04-19 19:55:10|88383.3|88333.3|88379.3|88329.3|88385.3|88335.3|88378.9|88328.9|53
1650398120000|2022-04-19 19:55:20|88379.6|88329.6|88381|88331|88382.3|88332.3|88376.9|88326.9|55
1650398130000|2022-04-19 19:55:30|88381.3|88331.3|88381.1|88331.1|88382.2|88332.2|88378.5|88328.5|43
1650398140000|2022-04-19 19:55:40|88377.9|88327.9|88376.3|88326.3|88378.2|88328.2|88374.3|88324.3|45
1650398150000|2022-04-19 19:55:50|88376|88326|88384.2|88334.2|88384.3|88334.3|88375.8|88325.8|49
1650398160000|2022-04-19 19:56:00|88384.1|88334.1|88384|88334|88400.2|88350.2|88381.9|88331.9|58
1650398170000|2022-04-19 19:56:10|88383.6|88333.6|88379.2|88329.2|88384.2|88334.2|88378|88328|50
1650398180000|2022-04-19 19:56:20|88379.1|88329.1|88381.4|88331.4|88381.4|88331.4|88374|88324|51
1650398190000|2022-04-19 19:56:30|88380.6|88330.6|88384.5|88334.5|88384.5|88334.5|88379.9|88329.9|44
1650398200000|2022-04-19 19:56:40|88384.8|88334.8|88387.9|88337.9|88388.9|88338.9|88383.8|88333.8|59
1650398210000|2022-04-19 19:56:50|88387|88337|88380.6|88330.6|88388.2|88338.2|88378.9|88328.9|45
1650398220000|2022-04-19 19:57:00|88380.5|88330.5|88384.7|88334.7|88384.7|88334.7|88379.6|88329.6|40
1650398230000|2022-04-19 19:57:10|88385|88335|88385.6|88335.6|88386.8|88336.8|88381.5|88331.5|30
1650398240000|2022-04-19 19:57:20|88386.2|88336.2|88380.6|88330.6|88387.5|88337.5|88377.4|88327.4|46
1650398250000|2022-04-19 19:57:30|88381.3|88331.3|88384|88334|88385.1|88344.7|88369.2|88331.3|38
1650398260000|2022-04-19 19:57:40|88383.4|88333.4|88379.5|88329.5|88384.2|88334.2|88375.9|88325.9|64
1650398270000|2022-04-19 19:57:50|88379.4|88329.4|88365|88315|88380.6|88330.6|88364|88314|67
1650398280000|2022-04-19 19:58:00|88366.4|88316.4|88369.8|88319.8|88372.4|88322.4|88365.8|88315.8|65
1650398290000|2022-04-19 19:58:10|88369.9|88319.9|88374.7|88324.7|88377|88327|88367.4|88317.4|58
1650398300000|2022-04-19 19:58:20|88373.4|88323.4|88371.4|88321.4|88374.8|88324.8|88369.5|88319.5|67
1650398310000|2022-04-19 19:58:30|88371.3|88321.3|88370.7|88320.7|88374.6|88324.6|88369.7|88319.7|66
1650398320000|2022-04-19 19:58:40|88371.7|88321.7|88378.3|88328.3|88379.1|88329.1|88368.7|88318.7|61
1650398330000|2022-04-19 19:58:50|88378.7|88328.7|88385.1|88335.1|88385.7|88335.7|88376.7|88326.7|66
1650398340000|2022-04-19 19:59:00|88384.3|88334.3|88375.6|88325.6|88384.9|88334.9|88375.6|88325.6|55
1650398350000|2022-04-19 19:59:10|88376|88326|88365.7|88315.7|88376|88326|88365.6|88315.6|57
1650398360000|2022-04-19 19:59:20|88365.9|88315.9|88362.7|88312.7|88369.1|88319.1|88360.8|88310.8|66
1650398370000|2022-04-19 19:59:30|88363.2|88313.2|88370.4|88320.4|88372.9|88322.9|88363.2|88313.2|74
1650398380000|2022-04-19 19:59:40|88370.1|88320.1|88368.6|88318.6|88372.5|88330.9|88355.9|88311.3|72
1650398390000|2022-04-19 19:59:50|88368.7|88318.7|88360.4|88310.4|88368.7|88318.7|88355.3|88305.3|71
1650398400000|2022-04-19 20:00:00|88360.3|88310.3|88355.1|88305.1|88363.6|88313.6|88344.2|88294.2|71
1650398410000|2022-04-19 20:00:10|88355.4|88305.4|88362.2|88312.2|88363.6|88313.6|88350.1|88300.1|72
1650398420000|2022-04-19 20:00:20|88363.6|88313.6|88378.2|88328.2|88380.1|88330.1|88360|88310|76
1650398430000|2022-04-19 20:00:30|88378.7|88328.7|88377.5|88327.5|88385.5|88335.5|88377.3|88327.3|60
1650398440000|2022-04-19 20:00:40|88377|88327|88376.3|88326.3|88384.1|88334.1|88371.2|88321.2|61
1650398450000|2022-04-19 20:00:50|88376.2|88326.2|88364.3|88314.3|88376.5|88326.5|88364.3|88314.3|70
1650398460000|2022-04-19 20:01:00|88363.5|88313.5|88369.5|88319.5|88370|88320|88363.3|88313.3|73
1650398470000|2022-04-19 20:01:10|88368.1|88318.1|88392.3|88342.3|88392.3|88342.3|88367|88317|69
1650398480000|2022-04-19 20:01:20|88391.3|88341.3|88389.8|88339.8|88393.3|88343.3|88382.7|88332.7|72
1650398490000|2022-04-19 20:01:30|88390.1|88340.1|88400.8|88350.8|88404|88354|88389.9|88339.9|62
1650398500000|2022-04-19 20:01:40|88399|88349|88404.4|88354.4|88408|88358|88387.2|88337.2|63
1650398510000|2022-04-19 20:01:50|88405.9|88355.9|88411.5|88361.5|88414.9|88364.9|88400.6|88350.6|69
1650398520000|2022-04-19 20:02:00|88411.2|88361.2|88416|88366|88416.4|88366.4|88407.4|88357.4|65
1650398530000|2022-04-19 20:02:10|88416.7|88366.7|88413.7|88363.7|88416.8|88366.8|88406.3|88356.3|48
1650398540000|2022-04-19 20:02:20|88414|88364|88417.8|88367.8|88418.4|88368.4|88406.5|88356.5|51
1650398550000|2022-04-19 20:02:30|88417.4|88367.4|88404.8|88354.8|88417.7|88367.7|88404.5|88354.5|44
1650398560000|2022-04-19 20:02:40|88404.7|88354.7|88396|88346|88404.7|88354.7|88396|88346|49
1650398570000|2022-04-19 20:02:50|88396.6|88346.6|88394.4|88344.4|88396.9|88346.9|88390.6|88340.6|34
1650398580000|2022-04-19 20:03:00|88394|88344|88395.4|88345.4|88395.8|88345.8|88393.5|88343.5|32
1650398590000|2022-04-19 20:03:10|88395.1|88345.1|88398.4|88348.4|88400.1|88350.1|88393.4|88343.4|44
1650398600000|2022-04-19 20:03:20|88399.9|88349.9|88334.3|88284.3|88399.9|88349.9|88331.9|88281.9|76
1650398610000|2022-04-19 20:03:30|88334|88284|88346.5|88296.5|88348|88298|88331.3|88281.3|62
1650398620000|2022-04-19 20:03:40|88352.4|88302.4|88357.8|88307.8|88360.3|88310.3|88347.4|88297.4|68
1650398630000|2022-04-19 20:03:50|88360.9|88310.9|88364.1|88314.1|88367.7|88326.6|88348.3|88302.7|62
1650398640000|2022-04-19 20:04:00|88359.1|88309.1|88362.7|88312.7|88366.8|88316.8|88354.1|88304.1|58
1650398650000|2022-04-19 20:04:10|88362.6|88312.6|88362.3|88312.3|88373.6|88323.6|88362.3|88312.3|57
1650398660000|2022-04-19 20:04:20|88362.9|88312.9|88364.5|88314.5|88367.1|88317.1|88362.9|88312.9|47
1650398670000|2022-04-19 20:04:30|88364.4|88314.4|88366|88316|88366|88316|88362.6|88312.6|33
1650398680000|2022-04-19 20:04:40|88366.1|88316.1|88365.8|88315.8|88367.2|88317.2|88365.7|88315.7|15
1650398690000|2022-04-19 20:04:50|88366.8|88316.8|88367.1|88317.1|88367.3|88317.3|88366.7|88316.7|14
1650398700000|2022-04-19 20:05:00|88367.3|88317.3|88367.3|88317.3|88369.5|88319.5|88366.9|88316.9|25
1650398710000|2022-04-19 20:05:10|88367.4|88317.4|88362.6|88312.6|88367.6|88317.6|88362.6|88312.6|22
1650398720000|2022-04-19 20:05:20|88362.5|88312.5|88364.1|88314.1|88364.7|88314.7|88361.5|88311.5|34
1650398730000|2022-04-19 20:05:30|88363.8|88313.8|88365.5|88315.5|88366.9|88316.9|88363.8|88313.8|31
1650398740000|2022-04-19 20:05:40|88365.6|88315.6|88358|88308|88365.6|88315.6|88352.2|88302.2|40
1650398750000|2022-04-19 20:05:50|88358.3|88308.3|88360|88310|88361.8|88311.8|88357.8|88307.8|33
1650398760000|2022-04-19 20:06:00|88360.1|88310.1|88356.7|88306.7|88361.9|88311.9|88354.5|88304.5|36
1650398770000|2022-04-19 20:06:10|88356.3|88306.3|88350.4|88300.4|88358.5|88308.5|88350.4|88300.4|26
1650398780000|2022-04-19 20:06:20|88352.1|88302.1|88331.4|88281.4|88352.9|88302.9|88330.1|88280.1|55
1650398790000|2022-04-19 20:06:30|88330.6|88280.6|88342.3|88292.3|88344.9|88294.9|88330.6|88280.6|47
1650398800000|2022-04-19 20:06:40|88342.6|88292.6|88342.2|88292.2|88343.9|88293.9|88341.2|88291.2|24
1650398810000|2022-04-19 20:06:50|88342.8|88292.8|88342.4|88292.4|88343.2|88293.2|88341.6|88291.6|28
1650398820000|2022-04-19 20:07:00|88342.5|88292.5|88339.9|88289.9|88344.1|88294.1|88339.1|88289.1|41
1650398830000|2022-04-19 20:07:10|88340.9|88290.9|88339.2|88289.2|88340.9|88290.9|88338.4|88288.4|28
1650398840000|2022-04-19 20:07:20|88339|88289|88341.9|88291.9|88342.2|88292.2|88338.8|88288.8|26
1650398850000|2022-04-19 20:07:30|88342|88292|88339.8|88289.8|88342.3|88292.3|88339.4|88289.4|29
1650398860000|2022-04-19 20:07:40|88340.3|88290.3|88339.4|88289.4|88340.8|88290.8|88339.2|88289.2|39
1650398870000|2022-04-19 20:07:50|88339.3|88289.3|88340|88290|88340.6|88290.6|88338.6|88288.6|19
1650398880000|2022-04-19 20:08:00|88339.9|88289.9|88337.4|88287.4|88342.2|88292.2|88337.2|88287.2|32
1650398890000|2022-04-19 20:08:10|88337|88287|88339.7|88289.7|88340.5|88290.5|88336.7|88286.7|24
1650398900000|2022-04-19 20:08:20|88339.8|88289.8|88334.4|88284.4|88340.2|88290.2|88334.4|88284.4|30
1650398910000|2022-04-19 20:08:30|88334.8|88284.8|88340.2|88290.2|88342.2|88292.2|88334.1|88284.1|29
1650398920000|2022-04-19 20:08:40|88341.4|88291.4|88337.2|88287.2|88342.6|88292.6|88337.2|88287.2|39
1650398930000|2022-04-19 20:08:50|88336.8|88286.8|88339|88289|88341.6|88291.6|88336.8|88286.8|20
1650398940000|2022-04-19 20:09:00|88339.4|88289.4|88344.6|88294.6|88344.9|88294.9|88339.4|88289.4|18
1650398950000|2022-04-19 20:09:10|88343.7|88293.7|88338.1|88288.1|88345.8|88295.8|88337.4|88287.4|40
1650398960000|2022-04-19 20:09:20|88336.7|88286.7|88328.8|88303.8|88340.8|88303.8|88325.4|88286.2|24
1650398970000|2022-04-19 20:09:30|88325.3|88300.3|88337.7|88287.7|88341.4|88300.3|88325.3|88287.7|13
1650398980000|2022-04-19 20:09:40|88339.2|88289.2|88341.4|88291.4|88341.4|88291.4|88338.3|88288.3|15
1650398990000|2022-04-19 20:09:50|88342|88292|88339.8|88289.8|88342|88292|88339.8|88289.8|4
1650399000000|2022-04-19 20:10:00|88343|88293|88338.5|88288.5|88343|88293|88338.5|88288.5|14
1650399010000|2022-04-19 20:10:10|88338.8|88288.8|88338.1|88288.1|88339.6|88289.6|88337.2|88287.2|18
1650399020000|2022-04-19 20:10:20|88338.8|88288.8|88337.2|88287.2|88340|88290|88336.8|88286.8|27
1650399030000|2022-04-19 20:10:30|88336.4|88286.4|88339.3|88289.3|88342.3|88292.3|88335|88285|27
1650399040000|2022-04-19 20:10:40|88338.6|88288.6|88320.8|88295.8|88338.8|88298.3|88320.8|88283.1|28
1650399050000|2022-04-19 20:10:50|88321|88296|88332.6|88282.6|88333.5|88296|88321|88282.3|23
1650399060000|2022-04-19 20:11:00|88331.9|88281.9|88314.4|88289.4|88333.6|88289.4|88314.4|88275.5|43
1650399070000|2022-04-19 20:11:10|88313.6|88288.6|88313.3|88288.3|88332.3|88291.7|88313.3|88281.5|22
1650399080000|2022-04-19 20:11:20|88313.6|88288.6|88332.7|88282.7|88332.8|88291.7|88313.4|88276.2|42
1650399090000|2022-04-19 20:11:30|88333|88283|88332.2|88282.2|88334.8|88284.8|88330|88280|29
1650399100000|2022-04-19 20:11:40|88332.8|88282.8|88321.6|88296.6|88335.4|88297.2|88321.6|88282.3|21
1650399110000|2022-04-19 20:11:50|88322.1|88297.1|88334.8|88284.8|88336.5|88297.4|88321.9|88283.8|14
1650399120000|2022-04-19 20:12:00|88322.2|88297.2|88335.3|88285.3|88336.3|88298.9|88321|88283.7|28
1650399130000|2022-04-19 20:12:10|88333.4|88283.4|88341.7|88291.7|88341.7|88302.1|88326.4|88283.4|28
1650399140000|2022-04-19 20:12:20|88341.6|88291.6|88347.7|88297.7|88347.7|88297.7|88340.4|88290.4|30
1650399150000|2022-04-19 20:12:30|88348.1|88298.1|88344.5|88294.5|88348.8|88309.2|88334.1|88293.6|30
1650399160000|2022-04-19 20:12:40|88344.1|88294.1|88342.3|88292.3|88344.1|88294.1|88340.7|88290.7|21
1650399170000|2022-04-19 20:12:50|88341.1|88291.1|88359.6|88309.6|88360.8|88310.8|88326.9|88291.1|36
1650399180000|2022-04-19 20:13:00|88359.5|88309.5|88356.1|88306.1|88362.2|88321.9|88339.9|88303.1|50
1650399190000|2022-04-19 20:13:10|88356.5|88306.5|88361.2|88311.2|88362.9|88312.9|88354.9|88304.9|37
1650399200000|2022-04-19 20:13:20|88362|88312|88364.8|88314.8|88365.3|88315.3|88357.5|88307.5|26
1650399210000|2022-04-19 20:13:30|88363.5|88313.5|88364.1|88314.1|88369.2|88319.2|88362.7|88312.7|20
1650399220000|2022-04-19 20:13:40|88364|88314|88365|88315|88367.4|88317.4|88364|88314|24
1650399230000|2022-04-19 20:13:50|88364.8|88314.8|88365.9|88315.9|88365.9|88315.9|88363.1|88313.1|26
1650399240000|2022-04-19 20:14:00|88365.6|88315.6|88365.9|88315.9|88368.5|88318.5|88364.5|88314.5|28
1650399250000|2022-04-19 20:14:10|88366.1|88316.1|88367.1|88317.1|88367.8|88317.8|88365.5|88315.5|19
1650399260000|2022-04-19 20:14:20|88366.8|88316.8|88367|88317|88368.4|88318.4|88365.1|88315.1|25
1650399270000|2022-04-19 20:14:30|88367.3|88317.3|88366.9|88316.9|88369.3|88319.3|88366.4|88316.4|18
1650399280000|2022-04-19 20:14:40|88367.3|88317.3|88368.2|88318.2|88369|88319|88366.6|88316.6|20
1650399290000|2022-04-19 20:14:50|88368.3|88318.3|88367.1|88317.1|88369|88319|88366.8|88316.8|19
1650399300000|2022-04-19 20:15:00|88366.9|88316.9|88366.2|88316.2|88371.1|88321.1|88366.1|88316.1|37
1650399310000|2022-04-19 20:15:10|88367.6|88317.6|88368.4|88318.4|88368.8|88318.8|88366.5|88316.5|33
1650399320000|2022-04-19 20:15:20|88369.4|88319.4|88361|88311|88369.4|88319.4|88357.8|88307.8|34
1650399330000|2022-04-19 20:15:30|88360.5|88310.5|88360.4|88310.4|88360.6|88310.6|88357.8|88307.8|15
1650399340000|2022-04-19 20:15:40|88361.4|88311.4|88360.9|88310.9|88361.4|88311.4|88360.9|88310.9|2
1650399350000|2022-04-19 20:15:50|88344.9|88319.9|88334.4|88309.4|88358|88319.9|88329.4|88293.4|30
1650399360000|2022-04-19 20:16:00|88332|88307|88334.9|88309.9|88345.8|88310.7|88332|88295|29
1650399370000|2022-04-19 20:16:10|88334.1|88309.1|88332.5|88307.5|88334.6|88309.6|88331.9|88306.9|14
1650399380000|2022-04-19 20:16:20|88333.1|88308.1|88342.8|88292.8|88343.2|88308.7|88329.3|88291.2|16
1650399390000|2022-04-19 20:16:30|88343.2|88293.2|88326.7|88301.7|88343.2|88306|88325.1|88292.4|16
1650399400000|2022-04-19 20:16:40|88327.1|88302.1|88343.2|88293.2|88344.2|88304.4|88326.8|88284.8|63
1650399410000|2022-04-19 20:16:50|88343.4|88293.4|88341.6|88291.6|88343.4|88293.4|88333.7|88283.7|27
1650399420000|2022-04-19 20:17:00|88341.9|88291.9|88340.5|88290.5|88344.1|88294.1|88338.7|88288.7|31
1650399430000|2022-04-19 20:17:10|88341.1|88291.1|88337.9|88287.9|88343.8|88293.8|88337.9|88287.9|21
1650399440000|2022-04-19 20:17:20|88338.3|88288.3|88342.7|88292.7|88346.2|88296.2|88336.6|88286.6|40
1650399450000|2022-04-19 20:17:30|88343.2|88293.2|88344.9|88294.9|88345.5|88295.5|88343.1|88293.1|23
1650399460000|2022-04-19 20:17:40|88345.1|88295.1|88346.6|88296.6|88346.6|88296.6|88344.7|88294.7|17
1650399470000|2022-04-19 20:17:50|88346.5|88296.5|88345.2|88295.2|88346.6|88296.6|88345.2|88295.2|11
1650399480000|2022-04-19 20:18:00|88345.5|88295.5|88345.8|88295.8|88346.6|88296.6|88344.7|88294.7|11
1650399490000|2022-04-19 20:18:10|88346|88296|88345.6|88295.6|88346.6|88296.6|88344.8|88294.8|10
1650399500000|2022-04-19 20:18:20|88345.7|88295.7|88345.3|88295.3|88345.7|88295.7|88344.4|88294.4|15
1650399510000|2022-04-19 20:18:30|88345.2|88295.2|88346|88296|88346.3|88296.3|88343|88293|15
1650399520000|2022-04-19 20:18:40|88346.2|88296.2|88344.7|88294.7|88346.5|88296.5|88344.7|88294.7|15
1650399530000|2022-04-19 20:18:50|88344.8|88294.8|88344.8|88294.8|88345.5|88295.5|88343.9|88293.9|8
1650399540000|2022-04-19 20:19:00|88345|88295|88345.4|88295.4|88346.5|88308.3|88333.2|88294.8|22
1650399550000|2022-04-19 20:19:10|88346.1|88296.1|88345.9|88295.9|88346.5|88296.5|88345.5|88295.5|15
1650399560000|2022-04-19 20:19:20|88345.7|88295.7|88346.9|88296.9|88346.9|88296.9|88345.7|88295.7|15
1650399570000|2022-04-19 20:19:30|88346.6|88296.6|88345.7|88295.7|88347.8|88297.8|88342.7|88292.7|18
1650399580000|2022-04-19 20:19:40|88347|88297|88345.7|88295.7|88348.1|88298.1|88345.5|88295.5|14
1650399590000|2022-04-19 20:19:50|88346|88296|88346.1|88296.1|88348|88298|88345|88295|10
1650399600000|2022-04-19 20:20:00|88346.8|88296.8|88345.6|88295.6|88348.1|88298.1|88342.9|88292.9|26
1650399610000|2022-04-19 20:20:10|88346.7|88296.7|88346|88296|88347.5|88297.5|88345.2|88295.2|16
1650399620000|2022-04-19 20:20:20|88345.9|88295.9|88346.7|88296.7|88347.4|88297.4|88343.4|88293.4|12
1650399630000|2022-04-19 20:20:30|88343.7|88293.7|88343.9|88293.9|88347.1|88297.1|88342.5|88292.5|15
1650399640000|2022-04-19 20:20:40|88342.7|88292.7|88344.1|88294.1|88346.4|88296.4|88342|88292|14
1650399650000|2022-04-19 20:20:50|88343.9|88293.9|88350.3|88300.3|88350.3|88300.3|88343.9|88293.9|12
1650399660000|2022-04-19 20:21:00|88346.8|88296.8|88346.6|88296.6|88347.3|88297.3|88344.9|88294.9|20
1650399670000|2022-04-19 20:21:10|88346.1|88296.1|88345.6|88295.6|88346.3|88296.3|88344.8|88294.8|15
1650399680000|2022-04-19 20:21:20|88345.5|88295.5|88346.1|88296.1|88347.3|88297.3|88344.9|88294.9|9
1650399690000|2022-04-19 20:21:30|88344.7|88294.7|88343.4|88293.4|88348.8|88298.8|88343.4|88293.4|21
1650399700000|2022-04-19 20:21:40|88343.8|88293.8|88343.6|88293.6|88347.1|88297.1|88343.6|88293.6|19
1650399710000|2022-04-19 20:21:50|88343.9|88293.9|88344.3|88294.3|88346.9|88296.9|88343.9|88293.9|15
1650399720000|2022-04-19 20:22:00|88344.8|88294.8|88345.3|88295.3|88345.6|88295.6|88344.3|88294.3|13
1650399730000|2022-04-19 20:22:10|88345.6|88295.6|88346.1|88296.1|88346.9|88296.9|88345.6|88295.6|10
1650399740000|2022-04-19 20:22:20|88345.1|88295.1|88340.4|88290.4|88345.3|88295.3|88338.4|88288.4|17
1650399750000|2022-04-19 20:22:30|88340.3|88290.3|88343|88293|88343.2|88293.2|88338.7|88288.7|19
1650399760000|2022-04-19 20:22:40|88343.5|88293.5|88344.4|88294.4|88344.4|88294.4|88341.7|88291.7|19
1650399770000|2022-04-19 20:22:50|88344.5|88294.5|88344.1|88294.1|88344.5|88294.5|88342.8|88292.8|10
1650399780000|2022-04-19 20:23:00|88343.2|88293.2|88343.6|88293.6|88343.9|88293.9|88341.6|88291.6|19
1650399790000|2022-04-19 20:23:10|88344.1|88294.1|88342.7|88292.7|88344.2|88294.2|88339.9|88289.9|14
1650399800000|2022-04-19 20:23:20|88341.6|88291.6|88342.5|88292.5|88342.7|88292.7|88341.6|88291.6|9
1650399810000|2022-04-19 20:23:30|88343.4|88293.4|88344.2|88294.2|88344.2|88294.2|88341.6|88291.6|11
1650399820000|2022-04-19 20:23:40|88344.3|88294.3|88343.5|88293.5|88344.3|88294.3|88343.2|88293.2|11
1650399830000|2022-04-19 20:23:50|88343.7|88293.7|88341.8|88291.8|88343.7|88293.7|88341.7|88291.7|11
1650399840000|2022-04-19 20:24:00|88341.9|88291.9|88340.8|88290.8|88342.5|88292.5|88340.8|88290.8|13
1650399850000|2022-04-19 20:24:10|88340.7|88290.7|88344.2|88294.2|88344.2|88294.2|88338.4|88288.4|15
1650399860000|2022-04-19 20:24:20|88343.7|88293.7|88342.9|88292.9|88343.7|88293.7|88341|88291|10
1650399870000|2022-04-19 20:24:30|88342.8|88292.8|88342.1|88292.1|88343.2|88293.2|88342.1|88292.1|5
1650399880000|2022-04-19 20:24:40|88343.2|88293.2|88342.2|88292.2|88344.1|88294.1|88341.4|88291.4|14
1650399890000|2022-04-19 20:24:50|88342.1|88292.1|88342.9|88292.9|88343.3|88293.3|88341.4|88291.4|17
1650399900000|2022-04-19 20:25:00|88342.1|88292.1|88342.3|88292.3|88342.5|88292.5|88340.3|88290.3|15
1650399910000|2022-04-19 20:25:10|88342.2|88292.2|88346.2|88296.2|88347.1|88297.1|88340.1|88290.1|13
1650399920000|2022-04-19 20:25:20|88345.6|88295.6|88345.9|88295.9|88348.7|88298.7|88343.3|88293.3|16
1650399930000|2022-04-19 20:25:30|88346.1|88296.1|88342.5|88292.5|88346.7|88296.7|88342.5|88292.5|10
1650399940000|2022-04-19 20:25:40|88348.6|88298.6|88347|88297|88348.6|88298.6|88346.1|88296.1|11
1650399950000|2022-04-19 20:25:50|88346.4|88296.4|88345.5|88295.5|88346.5|88296.5|88343.5|88293.5|17
1650399960000|2022-04-19 20:26:00|88345.2|88295.2|88347.8|88297.8|88347.9|88297.9|88344.4|88294.4|16
1650399970000|2022-04-19 20:26:10|88348.2|88298.2|88344|88294|88348.2|88298.2|88342.9|88292.9|27
1650399980000|2022-04-19 20:26:20|88344.4|88294.4|88346.4|88296.4|88347.6|88297.6|88342.5|88292.5|28
1650399990000|2022-04-19 20:26:30|88346.7|88296.7|88346.2|88296.2|88347.1|88297.1|88343.6|88293.6|20
1650400000000|2022-04-19 20:26:40|88346.8|88296.8|88344.4|88294.4|88347.4|88297.4|88344.4|88294.4|17
1650400010000|2022-04-19 20:26:50|88344.5|88294.5|88348.2|88298.2|88349.1|88299.1|88344.4|88294.4|25
1650400020000|2022-04-19 20:27:00|88347.8|88297.8|88347.1|88297.1|88348.1|88298.1|88346.8|88296.8|18
1650400030000|2022-04-19 20:27:10|88347.7|88297.7|88347.9|88297.9|88347.9|88297.9|88345|88295|19
1650400040000|2022-04-19 20:27:20|88348|88298|88348.3|88298.3|88348.3|88298.3|88345.3|88295.3|20
1650400050000|2022-04-19 20:27:30|88348.2|88298.2|88348|88298|88349.6|88299.6|88347.9|88297.9|16
1650400060000|2022-04-19 20:27:40|88348.6|88298.6|88349.1|88299.1|88349.3|88299.3|88347.3|88297.3|13
1650400070000|2022-04-19 20:27:50|88349.3|88299.3|88349.4|88299.4|88349.7|88299.7|88348.4|88298.4|7
1650400080000|2022-04-19 20:28:00|88349.9|88299.9|88346.9|88296.9|88350.6|88300.6|88346.9|88296.9|18
1650400090000|2022-04-19 20:28:10|88347.6|88297.6|88347.2|88297.2|88348.4|88298.4|88345.6|88295.6|10
1650400100000|2022-04-19 20:28:20|88347.9|88297.9|88348.6|88298.6|88350.7|88300.7|88347|88297|17
1650400110000|2022-04-19 20:28:30|88349.2|88299.2|88350.4|88300.4|88350.4|88300.4|88348|88298|13
1650400120000|2022-04-19 20:28:40|88350|88300|88367.4|88317.4|88367.5|88317.5|88348.8|88298.8|28
1650400130000|2022-04-19 20:28:50|88368.4|88318.4|88367.4|88317.4|88376.4|88326.4|88364.9|88314.9|34
1650400140000|2022-04-19 20:29:00|88367.7|88317.7|88360.8|88310.8|88370.8|88320.8|88360.8|88310.8|24
1650400150000|2022-04-19 20:29:10|88363.9|88313.9|88360.2|88310.2|88365|88315|88358.6|88308.6|37
1650400160000|2022-04-19 20:29:20|88360.1|88310.1|88360.6|88310.6|88360.6|88310.6|88359.3|88309.3|21
1650400170000|2022-04-19 20:29:30|88360.1|88310.1|88344.7|88294.7|88360.1|88310.1|88343.5|88293.5|39
1650400180000|2022-04-19 20:29:40|88343.4|88293.4|88348.2|88298.2|88349.4|88299.4|88343.4|88293.4|39
1650400190000|2022-04-19 20:29:50|88347.8|88297.8|88352.8|88302.8|88356.9|88306.9|88347.8|88297.8|34
1650400200000|2022-04-19 20:30:00|88352.9|88302.9|88356.2|88306.2|88358|88308|88352.9|88302.9|32
1650400210000|2022-04-19 20:30:10|88356|88306|88353.5|88303.5|88356.5|88306.5|88353|88303|30
1650400220000|2022-04-19 20:30:20|88353.1|88303.1|88353.3|88303.3|88354.3|88304.3|88351.4|88301.4|22
1650400230000|2022-04-19 20:30:30|88352.9|88302.9|88349|88299|88352.9|88302.9|88348|88298|16
1650400240000|2022-04-19 20:30:40|88350.2|88300.2|88349.1|88299.1|88353.9|88312.7|88337.7|88296.4|20
1650400250000|2022-04-19 20:30:50|88352|88302|88351.4|88301.4|88352|88302|88349.2|88299.2|16
1650400260000|2022-04-19 20:31:00|88351|88301|88350.8|88300.8|88351|88301|88348.8|88298.8|8
1650400270000|2022-04-19 20:31:10|88350.3|88300.3|88348.2|88298.2|88350.3|88300.3|88348.2|88298.2|7
1650400280000|2022-04-19 20:31:20|88348.3|88298.3|88352.6|88302.6|88354.5|88304.5|88348.3|88298.3|15
1650400290000|2022-04-19 20:31:30|88353.1|88303.1|88354|88304|88354|88304|88352|88302|8
1650400300000|2022-04-19 20:31:40|88353.5|88303.5|88354.5|88304.5|88354.5|88304.5|88352.4|88302.4|4
1650400310000|2022-04-19 20:31:50|88353|88303|88345|88320|88354|88320|88345|88303|3
1650400320000|2022-04-19 20:32:00|88345.5|88320.5|88354.8|88304.8|88355.4|88320.5|88345.5|88304.8|7
1650400330000|2022-04-19 20:32:10|88354.4|88304.4|88352.5|88302.5|88354.9|88304.9|88352.5|88302.5|8
1650400340000|2022-04-19 20:32:20|88352.9|88302.9|88353.7|88303.7|88354.4|88304.4|88352.3|88302.3|12
1650400350000|2022-04-19 20:32:30|88353.3|88303.3|88352.9|88302.9|88353.3|88303.3|88351.4|88301.4|19
1650400360000|2022-04-19 20:32:40|88354|88304|88351.9|88301.9|88354|88315.2|88340.1|88301.3|18
1650400370000|2022-04-19 20:32:50|88352.3|88302.3|88352.6|88302.6|88354.2|88304.2|88352.2|88302.2|15
1650400380000|2022-04-19 20:33:00|88352.8|88302.8|88354.1|88304.1|88355.5|88319.3|88344.3|88302.8|22
1650400390000|2022-04-19 20:33:10|88353.7|88303.7|88354.1|88304.1|88354.6|88304.6|88353.6|88303.6|5
1650400400000|2022-04-19 20:33:20|88354.9|88304.9|88355.5|88305.5|88356.1|88306.1|88354.1|88304.1|22
1650400410000|2022-04-19 20:33:30|88355.8|88305.8|88354|88304|88355.8|88318.5|88342.4|88302.2|20
1650400420000|2022-04-19 20:33:40|88353.6|88303.6|88355.2|88305.2|88357.4|88307.4|88353.6|88303.6|5
1650400430000|2022-04-19 20:33:50|88353.7|88303.7|88356.1|88306.1|88358.4|88308.4|88353.7|88303.7|20
1650400440000|2022-04-19 20:34:00|88356.3|88306.3|88343.4|88318.4|88356.6|88319.5|88342.7|88305.5|10
1650400450000|2022-04-19 20:34:10|88343.2|88318.2|88356|88306|88358.7|88318.2|88343.2|88305.3|10
1650400460000|2022-04-19 20:34:20|88356.1|88306.1|88355.8|88305.8|88356.2|88306.2|88355.6|88305.6|4
1650400470000|2022-04-19 20:34:30|88345.8|88320.8|88358.6|88308.6|88360.7|88323.3|88345.4|88307.3|18
1650400480000|2022-04-19 20:34:40|88358.7|88308.7|88358.3|88308.3|88359.2|88309.2|88357.5|88307.5|16
1650400490000|2022-04-19 20:34:50|88358.2|88308.2|88358.2|88308.2|88359|88309|88357.9|88307.9|7
1650400500000|2022-04-19 20:35:00|88358.4|88308.4|88361.1|88311.1|88362.8|88312.8|88358.3|88308.3|38
1650400510000|2022-04-19 20:35:10|88361.8|88311.8|88363.9|88313.9|88363.9|88313.9|88360.1|88310.1|12
1650400520000|2022-04-19 20:35:20|88364.2|88314.2|88361.1|88311.1|88364.8|88314.8|88361.1|88311.1|5
1650400530000|2022-04-19 20:35:30|88361.9|88311.9|88358.8|88308.8|88361.9|88311.9|88358|88308|18
1650400540000|2022-04-19 20:35:40|88358.7|88308.7|88358.7|88308.7|88358.8|88308.8|88358.2|88308.2|6
1650400550000|2022-04-19 20:35:50|88358.2|88308.2|88345.5|88320.5|88358.3|88320.5|88345.5|88307.8|4
1650400560000|2022-04-19 20:36:00|88358.4|88308.4|88357.5|88307.5|88358.4|88308.4|88357.2|88307.2|10
1650400570000|2022-04-19 20:36:10|88357.3|88307.3|88357.3|88307.3|88357.6|88307.6|88357.2|88307.2|7
1650400580000|2022-04-19 20:36:20|88357.4|88307.4|88357.8|88307.8|88358.2|88308.2|88357.4|88307.4|4
1650400590000|2022-04-19 20:36:30|88357.7|88307.7|88357.9|88307.9|88357.9|88307.9|88355.3|88305.3|16
1650400600000|2022-04-19 20:36:40|88356.9|88306.9|88359.9|88309.9|88362.7|88312.7|88356.9|88306.9|5
1650400610000|2022-04-19 20:36:50|88358.5|88308.5|88357.3|88307.3|88358.7|88308.7|88357.3|88307.3|7
1650400620000|2022-04-19 20:37:00|88357.9|88307.9|88356.2|88306.2|88359.9|88309.9|88356.1|88306.1|17
1650400630000|2022-04-19 20:37:10|88355.8|88305.8|88356.4|88306.4|88356.4|88306.4|88355.3|88305.3|3
1650400640000|2022-04-19 20:37:20|88356.5|88306.5|88355.8|88305.8|88357|88307|88355.6|88305.6|12
1650400650000|2022-04-19 20:37:30|88356.5|88306.5|88354.7|88304.7|88356.5|88306.5|88354.7|88304.7|2
1650400660000|2022-04-19 20:37:40|88354.9|88304.9|88355.2|88305.2|88355.2|88305.2|88354.6|88304.6|3
1650400670000|2022-04-19 20:37:50|88354.5|88304.5|88356.8|88306.8|88356.9|88306.9|88354.5|88304.5|14
1650400680000|2022-04-19 20:38:00|88356.6|88306.6|88357|88307|88357|88307|88356.6|88306.6|3
1650400690000|2022-04-19 20:38:10|88356.7|88306.7|88356.7|88306.7|88356.9|88306.9|88356.3|88306.3|9
1650400700000|2022-04-19 20:38:20|88357|88307|88358.2|88308.2|88358.2|88308.2|88356.8|88306.8|6
1650400710000|2022-04-19 20:38:30|88357.5|88307.5|88358.1|88308.1|88358.1|88308.1|88357.4|88307.4|4
1650400720000|2022-04-19 20:38:40|88358.2|88308.2|88358|88308|88358.2|88308.2|88357.9|88307.9|4
1650400730000|2022-04-19 20:38:50|88357.6|88307.6|88358.6|88308.6|88358.6|88308.6|88357.1|88307.1|3
1650400740000|2022-04-19 20:39:00|88358.9|88308.9|88357.4|88307.4|88358.9|88308.9|88357|88307|3
1650400750000|2022-04-19 20:39:10|88357.3|88307.3|88361.1|88311.1|88362.8|88312.8|88356.6|88306.6|19
1650400760000|2022-04-19 20:39:20|88363.2|88313.2|88360.5|88310.5|88363.2|88313.2|88360.5|88310.5|7
1650400770000|2022-04-19 20:39:30|88361.6|88311.6|88362.1|88312.1|88362.1|88312.1|88361.6|88311.6|2
1650400780000|2022-04-19 20:39:40|88361.2|88311.2|88359.7|88309.7|88361.5|88311.5|88359.7|88309.7|13
1650400790000|2022-04-19 20:39:50|88360|88310|88359.5|88309.5|88360|88310|88359.5|88309.5|2
1650400800000|2022-04-19 20:40:00|88359.7|88309.7|88361.5|88311.5|88361.5|88311.5|88359.6|88309.6|13
1650400810000|2022-04-19 20:40:10|88361.4|88311.4|88361.6|88311.6|88362.1|88312.1|88360.5|88310.5|18
1650400820000|2022-04-19 20:40:20|88361|88311|88360.7|88310.7|88361.6|88311.6|88360.6|88310.6|14
1650400830000|2022-04-19 20:40:30|88360.6|88310.6|88362.7|88312.7|88363.1|88313.1|88360.6|88310.6|13
1650400840000|2022-04-19 20:40:40|88364.2|88314.2|88369.2|88319.2|88369.2|88319.2|88364.2|88314.2|2
1650400850000|2022-04-19 20:40:50|88365|88315|88365.9|88315.9|88366.1|88316.1|88362.8|88312.8|24
1650400860000|2022-04-19 20:41:00|88363.7|88313.7|88361|88311|88364.7|88314.7|88359|88309|26
1650400870000|2022-04-19 20:41:10|88364|88314|88360.7|88310.7|88364|88314|88360.1|88310.1|6
1650400880000|2022-04-19 20:41:20|88360.6|88310.6|88357.3|88307.3|88361.2|88311.2|88356.9|88306.9|12
1650400890000|2022-04-19 20:41:30|88357.2|88307.2|88357.3|88307.3|88357.7|88307.7|88357.2|88307.2|6
1650400900000|2022-04-19 20:41:40|88357.4|88307.4|88357.4|88307.4|88358.3|88308.3|88357.3|88307.3|11
1650400910000|2022-04-19 20:41:50|88357.6|88307.6|88357.1|88307.1|88358.7|88308.7|88357.1|88307.1|11
1650400920000|2022-04-19 20:42:00|88356.9|88306.9|88356.7|88306.7|88357.1|88307.1|88356.7|88306.7|7
1650400930000|2022-04-19 20:42:10|88357.5|88307.5|88356.5|88306.5|88357.5|88307.5|88356.5|88306.5|8
1650400940000|2022-04-19 20:42:20|88355.5|88305.5|88357.3|88307.3|88358.6|88308.6|88355.5|88305.5|9
1650400950000|2022-04-19 20:42:30|88357.9|88307.9|88356.1|88306.1|88357.9|88307.9|88354|88304|14
1650400960000|2022-04-19 20:42:40|88355.2|88305.2|88355.5|88305.5|88356.5|88306.5|88355.1|88305.1|9
1650400970000|2022-04-19 20:42:50|88355.6|88305.6|88356.2|88306.2|88356.8|88306.8|88355.6|88305.6|8
1650400980000|2022-04-19 20:43:00|88356.1|88306.1|88355.2|88305.2|88356.1|88306.1|88355|88305|6
1650400990000|2022-04-19 20:43:10|88355.5|88305.5|88358|88308|88358|88308|88355.5|88305.5|10
1650401000000|2022-04-19 20:43:20|88357.3|88307.3|88357|88307|88357.3|88307.3|88357|88307|2
1650401010000|2022-04-19 20:43:30|88357.2|88307.2|88355|88305|88359.8|88309.8|88355|88305|5
1650401020000|2022-04-19 20:43:40|88354.8|88304.8|88353.3|88303.3|88355|88305|88353.3|88303.3|9
1650401030000|2022-04-19 20:43:50|88352.8|88302.8|88353.9|88303.9|88354.7|88304.7|88352.8|88302.8|11
1650401040000|2022-04-19 20:44:00|88354.8|88304.8|88358.5|88308.5|88360.3|88310.3|88354.8|88304.8|22
1650401050000|2022-04-19 20:44:10|88358.2|88308.2|88359.9|88309.9|88360.4|88310.4|88356|88306|21
1650401060000|2022-04-19 20:44:20|88360.1|88310.1|88359.2|88309.2|88360.1|88310.1|88356.3|88306.3|12
1650401070000|2022-04-19 20:44:30|88360|88310|88361.4|88311.4|88361.4|88311.4|88359.2|88309.2|20
1650401080000|2022-04-19 20:44:40|88361.2|88311.2|88360.6|88310.6|88362.9|88312.9|88360.2|88310.2|21
1650401090000|2022-04-19 20:44:50|88361.5|88311.5|88362.4|88312.4|88363.5|88313.5|88360.6|88310.6|15
1650401100000|2022-04-19 20:45:00|88362.7|88312.7|88363|88313|88368.8|88318.8|88357.8|88307.8|30
1650401110000|2022-04-19 20:45:10|88362.5|88312.5|88365.8|88315.8|88368.5|88318.5|88361.2|88311.2|27
1650401120000|2022-04-19 20:45:20|88365.3|88315.3|88362.8|88312.8|88368.9|88318.9|88362.8|88312.8|18
1650401130000|2022-04-19 20:45:30|88363.1|88313.1|88369.1|88319.1|88369.1|88319.1|88362.4|88312.4|12
1650401140000|2022-04-19 20:45:40|88369.3|88319.3|88368.6|88318.6|88369.5|88319.5|88368.6|88318.6|9
1650401150000|2022-04-19 20:45:50|88368.3|88318.3|88350.1|88300.1|88371.7|88321.7|88350.1|88300.1|47
1650401160000|2022-04-19 20:46:00|88354.4|88304.4|88368.7|88318.7|88369.9|88319.9|88354.4|88304.4|23
1650401170000|2022-04-19 20:46:10|88368.6|88318.6|88369.4|88319.4|88373.2|88323.2|88368.2|88318.2|20
1650401180000|2022-04-19 20:46:20|88368.9|88318.9|88368.3|88318.3|88368.9|88318.9|88367.9|88317.9|4
1650401190000|2022-04-19 20:46:30|88366.9|88316.9|88356.1|88306.1|88378|88328|88354.5|88304.5|29
1650401200000|2022-04-19 20:46:40|88355.6|88305.6|88353|88303|88356.4|88306.4|88353|88303|12
1650401210000|2022-04-19 20:46:50|88353.4|88303.4|88353.9|88303.9|88354.7|88304.7|88353.2|88303.2|10
1650401220000|2022-04-19 20:47:00|88354.4|88304.4|88357.8|88307.8|88363.2|88313.2|88354.4|88304.4|31
1650401230000|2022-04-19 20:47:10|88357.9|88307.9|88359.6|88309.6|88365.7|88315.7|88357.4|88307.4|6
1650401240000|2022-04-19 20:47:20|88361.1|88311.1|88364.8|88314.8|88368.2|88318.2|88361.1|88311.1|30
1650401250000|2022-04-19 20:47:30|88363.8|88313.8|88364.1|88314.1|88369.1|88319.1|88363.8|88313.8|12
1650401260000|2022-04-19 20:47:40|88362.4|88312.4|88357.1|88307.1|88364.1|88314.1|88357.1|88307.1|20
1650401270000|2022-04-19 20:47:50|88357.7|88307.7|88364.6|88314.6|88364.7|88314.7|88354.1|88304.1|21
1650401280000|2022-04-19 20:48:00|88363.7|88313.7|88364.4|88314.4|88365.2|88315.2|88363.4|88313.4|8
1650401290000|2022-04-19 20:48:10|88364.3|88314.3|88367.2|88317.2|88369.8|88319.8|88362.2|88312.2|18
1650401300000|2022-04-19 20:48:20|88367.5|88317.5|88368.7|88318.7|88368.7|88318.7|88365.6|88315.6|16
1650401310000|2022-04-19 20:48:30|88368.9|88318.9|88367.5|88317.5|88368.9|88318.9|88367.2|88317.2|11
1650401320000|2022-04-19 20:48:40|88367.3|88317.3|88363.2|88313.2|88367.3|88317.3|88355.8|88305.8|27
1650401330000|2022-04-19 20:48:50|88363.1|88313.1|88362.7|88312.7|88363.1|88313.1|88362.2|88312.2|11
1650401340000|2022-04-19 20:49:00|88365.3|88315.3|88382.7|88332.7|88384.6|88334.6|88365.3|88315.3|40
1650401350000|2022-04-19 20:49:10|88382.4|88332.4|88382.6|88332.6|88387.6|88337.6|88381.9|88331.9|22
1650401360000|2022-04-19 20:49:20|88383.2|88333.2|88385.6|88335.6|88388|88338|88379.6|88329.6|35
1650401370000|2022-04-19 20:49:30|88385.5|88335.5|88380.5|88330.5|88392.1|88342.1|88380.4|88330.4|27
1650401380000|2022-04-19 20:49:40|88380.3|88330.3|88377.2|88327.2|88380.3|88330.3|88377.1|88327.1|26
1650401390000|2022-04-19 20:49:50|88377.1|88327.1|88379|88329|88379|88329|88377.1|88327.1|9
1650401400000|2022-04-19 20:50:00|88379.1|88329.1|88378|88328|88379.1|88329.1|88378|88328|12
1650401410000|2022-04-19 20:50:10|88377.7|88327.7|88377.2|88327.2|88378|88328|88376.8|88326.8|9
1650401420000|2022-04-19 20:50:20|88377.4|88327.4|88382|88332|88383|88333|88377.2|88327.2|6
1650401430000|2022-04-19 20:50:30|88383.8|88333.8|88382.2|88332.2|88383.8|88333.8|88381.4|88331.4|12
1650401440000|2022-04-19 20:50:40|88381.3|88331.3|88379|88329|88383.3|88333.3|88379|88329|9
1650401450000|2022-04-19 20:50:50|88378.6|88328.6|88367.9|88317.9|88378.6|88328.6|88367.9|88317.9|18
1650401460000|2022-04-19 20:51:00|88367.1|88317.1|88410.9|88360.9|88414.9|88364.9|88366.7|88316.7|42
1650401470000|2022-04-19 20:51:10|88410.5|88360.5|88405.8|88355.8|88411.8|88361.8|88405.8|88355.8|30
1650401480000|2022-04-19 20:51:20|88405.6|88355.6|88420.8|88370.8|88421.8|88371.8|88402.6|88352.6|27
1650401490000|2022-04-19 20:51:30|88420.4|88370.4|88420.6|88370.6|88422.7|88372.7|88418.9|88368.9|20
1650401500000|2022-04-19 20:51:40|88420.8|88370.8|88421.4|88371.4|88422.5|88372.5|88420.8|88370.8|5
1650401510000|2022-04-19 20:51:50|88422|88372|88419.7|88369.7|88422.6|88372.6|88419.7|88369.7|14
1650401520000|2022-04-19 20:52:00|88420|88370|88419.8|88369.8|88420.7|88370.7|88418.4|88368.4|12
1650401530000|2022-04-19 20:52:10|88419.7|88369.7|88419.5|88369.5|88420.5|88370.5|88418.8|88368.8|8
1650401540000|2022-04-19 20:52:20|88419.6|88369.6|88421.5|88371.5|88421.5|88371.5|88419.6|88369.6|10
1650401550000|2022-04-19 20:52:30|88420.8|88370.8|88412.6|88362.6|88421.3|88371.3|88411.6|88361.6|19
1650401560000|2022-04-19 20:52:40|88412.3|88362.3|88412|88362|88412.6|88362.6|88409.6|88359.6|16
1650401570000|2022-04-19 20:52:50|88412.1|88362.1|88412.1|88362.1|88412.3|88362.3|88410.4|88360.4|11
1650401580000|2022-04-19 20:53:00|88412.4|88362.4|88414.6|88364.6|88415|88365|88411.8|88361.8|18
1650401590000|2022-04-19 20:53:10|88414.5|88364.5|88416.6|88366.6|88417.2|88367.2|88414.5|88364.5|17
1650401600000|2022-04-19 20:53:20|88416.5|88366.5|88417.3|88367.3|88417.4|88367.4|88415.6|88365.6|10
1650401610000|2022-04-19 20:53:30|88418|88368|88414.2|88364.2|88419.2|88369.2|88414.1|88364.1|27
1650401620000|2022-04-19 20:53:40|88415.1|88365.1|88417.1|88367.1|88417.1|88367.1|88415.1|88365.1|18
1650401630000|2022-04-19 20:53:50|88417|88367|88416.3|88366.3|88417|88367|88416|88366|5
1650401640000|2022-04-19 20:54:00|88416.6|88366.6|88416.2|88366.2|88417.1|88367.1|88415.5|88365.5|10
1650401650000|2022-04-19 20:54:10|88419.2|88369.2|88417.7|88367.7|88420.9|88370.9|88417.7|88367.7|7
1650401660000|2022-04-19 20:54:20|88417|88367|88415.8|88365.8|88421|88371|88415.8|88365.8|12
1650401670000|2022-04-19 20:54:30|88416.4|88366.4|88416.6|88366.6|88416.8|88366.8|88416.3|88366.3|7
1650401680000|2022-04-19 20:54:40|88422.6|88372.6|88416|88366|88422.6|88372.6|88416|88366|9
1650401690000|2022-04-19 20:54:50|88416.2|88366.2|88409.6|88359.6|88416.2|88366.2|88408.8|88358.8|25
1650401700000|2022-04-19 20:55:00|88435.2|88302.9|88430.3|88230.3|88463.4|88340.5|88375.3|88175.3|61
1650401710000|2022-04-19 20:55:10|88429|88229|88431.7|88231.7|88431.7|88234.8|88424.9|88228.8|11
1650401720000|2022-04-19 20:55:20|88432|88232|88430.2|88242.8|88435.7|88245.4|88426.7|88230.3|22
1650401730000|2022-04-19 20:55:30|88435.4|88240.2|88425.7|88244.2|88437.8|88244.8|88425.7|88237.8|20
1650401740000|2022-04-19 20:55:40|88425.8|88244.3|88418.1|88246.9|88434.2|88257.8|88407.2|88230.1|33
1650401750000|2022-04-19 20:55:50|88420.6|88240.8|88421.5|88251|88423.9|88256.6|88412.3|88240.8|16
1650401760000|2022-04-19 20:56:00|88417.2|88256.8|88435|88257.9|88435|88258.8|88417|88250|17
1650401770000|2022-04-19 20:56:10|88428.3|88260.7|88418.2|88265.4|88431.2|88275.4|88417.8|88258.9|9
1650401780000|2022-04-19 20:56:20|88428.8|88258.2|88423|88258.6|88433.2|88261.4|88423|88244.4|11
1650401790000|2022-04-19 20:56:30|88427.2|88251.1|88424.8|88269.3|88440|88269.3|88424.8|88248.7|8
1650401800000|2022-04-19 20:56:40|88422.7|88271.7|88432.9|88261.7|88432.9|88271.7|88422.7|88258.8|5
1650401810000|2022-04-19 20:56:50|88430.1|88261.5|88431.9|88260.6|88431.9|88269.5|88415.9|88253.9|9
1650401820000|2022-04-19 20:57:00|88433.8|88257|88435.9|88257.1|88448.3|88265.1|88431.1|88238.9|24
1650401830000|2022-04-19 20:57:10|88431.8|88262.3|88450.5|88250.5|88450.5|88266.9|88424.4|88249.1|12
1650401840000|2022-04-19 20:57:20|88450.6|88250.6|88443.7|88261.7|88452.9|88261.8|88443.7|88250.6|18
1650401850000|2022-04-19 20:57:30|88446.9|88256.1|88442.3|88268.2|88449|88273|88430.8|88253.7|11
1650401860000|2022-04-19 20:57:40|88439.2|88267.5|88447.9|88259.1|88447.9|88272.6|88439.2|88259.1|6
1650401870000|2022-04-19 20:57:50|88447.6|88258.7|88429.6|88278.3|88456.6|88281.5|88427.4|88252.9|24
1650401880000|2022-04-19 20:58:00|88427.5|88281.6|88459.3|88259.3|88462.6|88281.6|88427.5|88255.7|19
1650401890000|2022-04-19 20:58:10|88460.1|88260.1|88456|88256|88460.9|88260.9|88455.8|88255.8|8
1650401900000|2022-04-19 20:58:20|88456.7|88256.7|88462.6|88269.7|88465.8|88270.8|88456.7|88256.7|9
1650401910000|2022-04-19 20:58:30|88465.6|88265.6|88470.9|88274.1|88470.9|88278.9|88457|88265.6|35
1650401920000|2022-04-19 20:58:40|88471.1|88277.9|88461.9|88273.4|88475.1|88277.9|88455.5|88267.8|41
1650401930000|2022-04-19 20:58:50|88461.8|88273.2|88458.4|88267.4|88462.1|88277.1|88454.1|88264.5|38
1650401940000|2022-04-19 20:59:00|88459.4|88267.1|88449.4|88249.4|88461.2|88271.1|88448.4|88248.4|24
1650401950000|2022-04-19 20:59:10|88449.2|88249.2|88456.5|88256.5|88458.5|88258.5|88449.2|88249.2|14
1650401960000|2022-04-19 20:59:20|88456|88256|88458|88258|88458.6|88258.6|88455|88255|9
1650401970000|2022-04-19 20:59:30|88437.9|88283.4|88446.5|88281.8|88460.3|88285.6|88436.6|88266.8|33
1650401980000|2022-04-19 20:59:40|88447.3|88280|88448.4|88275.2|88448.5|88281.4|88441.7|88275|24
1650401990000|2022-04-19 20:59:50|88445.8|88277.6|88436.3|88294.7|88449.7|88294.7|88436.3|88274|30
1650402000000|2022-04-19 21:00:00|88468.3|88268.3|88486.3|88286.3|88492.1|88292.1|88459.9|88259.9|14
1650402010000|2022-04-19 21:00:10|88478.4|88278.4|88476.3|88276.3|88479.7|88279.7|88476.3|88276.3|3
1650402020000|2022-04-19 21:00:20|88481.9|88281.9|88481.9|88281.9|88481.9|88281.9|88481.9|88281.9|1
1650402030000|2022-04-19 21:00:30|88480.5|88280.5|88480.5|88280.5|88480.5|88280.5|88480.5|88280.5|1
1650402040000|2022-04-19 21:00:40|88480.3|88280.3|88480.3|88280.3|88480.3|88280.3|88480.3|88280.3|1
1650402050000|2022-04-19 21:00:50|88489.6|88289.6|88484.4|88284.4|88489.6|88289.6|88484.4|88284.4|2
1650402080000|2022-04-19 21:01:20|88479.9|88279.9|88484.4|88284.4|88484.4|88284.4|88479.9|88279.9|2
1650402120000|2022-04-19 21:02:00|88488.7|88288.7|88495.5|88295.5|88495.5|88295.5|88488.7|88288.7|2
1650402190000|2022-04-19 21:03:10|88505.6|88305.6|88491.2|88291.2|88505.6|88305.6|88491.2|88291.2|2
1650402240000|2022-04-19 21:04:00|88483|88283|88483|88283|88483|88283|88483|88283|1
1650402250000|2022-04-19 21:04:10|88487.3|88287.3|88482.7|88282.7|88487.3|88287.3|88482.7|88282.7|2
1650402290000|2022-04-19 21:04:50|88486.2|88286.2|88562.7|88362.7|88562.7|88362.7|88486.2|88286.2|7
1650402300000|2022-04-19 21:05:00|88539.4|88339.4|88542.5|88342.5|88544.3|88344.3|88536.1|88336.1|9
1650402310000|2022-04-19 21:05:10|88542.4|88342.4|88547.4|88347.4|88547.4|88347.4|88539.3|88339.3|7
1650402320000|2022-04-19 21:05:20|88538.6|88338.6|88544.2|88344.2|88548.4|88348.4|88538.6|88338.6|4
1650402330000|2022-04-19 21:05:30|88544.3|88344.3|88532.4|88332.4|88544.3|88344.3|88530|88330|5
1650402340000|2022-04-19 21:05:40|88543.2|88343.2|88543.2|88343.2|88543.2|88343.2|88543.2|88343.2|1
1650402350000|2022-04-19 21:05:50|88543.3|88343.3|88543.1|88343.1|88543.3|88343.3|88540.6|88340.6|3
1650402360000|2022-04-19 21:06:00|88543|88343|88548|88348|88548|88348|88538.8|88338.8|4
1650402380000|2022-04-19 21:06:20|88547.8|88347.8|88548.1|88348.1|88551.5|88351.5|88547.8|88347.8|3
1650402390000|2022-04-19 21:06:30|88537.1|88337.1|88537.5|88337.5|88537.5|88337.5|88537.1|88337.1|3
1650402400000|2022-04-19 21:06:40|88540.7|88340.7|88540.7|88340.7|88540.7|88340.7|88540.7|88340.7|1
1650402410000|2022-04-19 21:06:50|88545.1|88345.1|88545.1|88345.1|88545.1|88345.1|88545.1|88345.1|1
1650402420000|2022-04-19 21:07:00|88547.8|88347.8|88526.2|88326.2|88547.8|88347.8|88526.2|88326.2|10
1650402430000|2022-04-19 21:07:10|88524|88324|88526.2|88326.2|88526.2|88326.2|88524|88324|2
1650402440000|2022-04-19 21:07:20|88527|88327|88536.5|88336.5|88536.5|88336.5|88527|88327|2
1650402450000|2022-04-19 21:07:30|88527.5|88327.5|88526|88326|88527.5|88327.5|88524.2|88324.2|10
1650402460000|2022-04-19 21:07:40|88528.5|88328.5|88528.5|88328.5|88528.5|88328.5|88528.5|88328.5|1
1650402470000|2022-04-19 21:07:50|88524.5|88324.5|88531.5|88331.5|88531.5|88331.5|88524.5|88324.5|2
1650402480000|2022-04-19 21:08:00|88528.6|88328.6|88522.4|88322.4|88528.6|88328.6|88522.4|88322.4|5
1650402490000|2022-04-19 21:08:10|88522.5|88322.5|88522.5|88322.5|88522.6|88322.6|88522.5|88322.5|3
1650402500000|2022-04-19 21:08:20|88525.3|88325.3|88525.3|88325.3|88525.3|88325.3|88525.3|88325.3|1
1650402510000|2022-04-19 21:08:30|88525.5|88325.5|88528.4|88328.4|88528.4|88328.4|88525.5|88325.5|2
1650402520000|2022-04-19 21:08:40|88525.1|88325.1|88527.1|88327.1|88527.1|88327.1|88523.8|88323.8|3
1650402530000|2022-04-19 21:08:50|88527.5|88327.5|88523.5|88323.5|88527.5|88327.5|88522.6|88322.6|6
1650402540000|2022-04-19 21:09:00|88523.4|88323.4|88523.5|88323.5|88523.5|88323.5|88523.4|88323.4|2
1650402550000|2022-04-19 21:09:10|88523.6|88323.6|88523.5|88323.5|88523.6|88323.6|88523.5|88323.5|2
1650402560000|2022-04-19 21:09:20|88524.1|88324.1|88524.5|88324.5|88524.5|88324.5|88521.3|88321.3|9
1650402570000|2022-04-19 21:09:30|88524.4|88324.4|88527.2|88327.2|88527.2|88327.2|88524.4|88324.4|8
1650402580000|2022-04-19 21:09:40|88527.7|88327.7|88527.5|88327.5|88527.7|88327.7|88527.4|88327.4|6
1650402590000|2022-04-19 21:09:50|88527.1|88327.1|88528.3|88328.3|88528.4|88328.4|88527|88327|10
1650402600000|2022-04-19 21:10:00|88541.8|88341.8|88535.3|88335.3|88542.9|88342.9|88531.9|88331.9|10
1650402610000|2022-04-19 21:10:10|88535.1|88335.1|88542.4|88342.4|88555.1|88355.1|88529.4|88329.4|15
1650402620000|2022-04-19 21:10:20|88545.6|88345.6|88550.4|88350.4|88572.6|88372.6|88530|88330|13
1650402630000|2022-04-19 21:10:30|88553.9|88353.9|88536.5|88336.5|88553.9|88353.9|88536.5|88336.5|4
1650402640000|2022-04-19 21:10:40|88553.4|88353.4|88555.3|88355.3|88577|88377|88553.4|88353.4|7
1650402650000|2022-04-19 21:10:50|88522.6|88322.6|88521.9|88321.9|88523.3|88323.3|88521.9|88321.9|5
1650402660000|2022-04-19 21:11:00|88522|88322|88545.5|88345.5|88554.5|88354.5|88521.9|88321.9|6
1650402670000|2022-04-19 21:11:10|88553.2|88353.2|88571.5|88371.5|88593.9|88393.9|88553.2|88353.2|14
1650402680000|2022-04-19 21:11:20|88586.4|88386.4|88554|88354|88586.4|88386.4|88554|88354|8
1650402690000|2022-04-19 21:11:30|88556.6|88356.6|88568.1|88368.1|88587.5|88387.5|88523.6|88323.6|25
1650402700000|2022-04-19 21:11:40|88578.2|88378.2|88514.1|88314.1|88578.2|88378.2|88510.2|88310.2|20
1650402710000|2022-04-19 21:11:50|88513.6|88313.6|88522.4|88322.4|88536.3|88336.3|88513.6|88313.6|30
1650402720000|2022-04-19 21:12:00|88516.6|88316.6|88522.7|88322.7|88525.3|88325.3|88516.6|88316.6|25
1650402730000|2022-04-19 21:12:10|88523.3|88323.3|88518.8|88318.8|88551.4|88351.4|88514.3|88314.3|26
1650402740000|2022-04-19 21:12:20|88518.9|88318.9|88514|88314|88548.1|88348.1|88514|88314|26
1650402750000|2022-04-19 21:12:30|88516.1|88316.1|88521.3|88321.3|88524.2|88324.2|88506.5|88306.5|31
1650402760000|2022-04-19 21:12:40|88521.2|88321.2|88534.8|88334.8|88546.8|88346.8|88519.9|88319.9|19
1650402770000|2022-04-19 21:12:50|88535.9|88335.9|88536.4|88336.4|88538.5|88338.5|88535.3|88335.3|15
1650402780000|2022-04-19 21:13:00|88535.6|88335.6|88537.4|88337.4|88545.7|88345.7|88534.4|88334.4|18
1650402790000|2022-04-19 21:13:10|88538.7|88338.7|88535.3|88335.3|88538.7|88338.7|88492.7|88292.7|25
1650402800000|2022-04-19 21:13:20|88534.1|88334.1|88505.8|88305.8|88534.1|88334.1|88501.7|88301.7|24
1650402810000|2022-04-19 21:13:30|88525.9|88325.9|88534.5|88334.5|88542.8|88342.8|88470.9|88270.9|52
1650402820000|2022-04-19 21:13:40|88520.3|88320.3|88483.6|88283.6|88538.5|88338.5|88483.6|88283.6|42
1650402830000|2022-04-19 21:13:50|88530.4|88330.4|88536|88336|88554.5|88354.5|88483.6|88283.6|48
1650402840000|2022-04-19 21:14:00|88537.4|88337.4|88476.8|88276.8|88538.8|88338.8|88457.3|88257.3|48
1650402850000|2022-04-19 21:14:10|88484.6|88284.6|88488|88288|88488|88288|88471.5|88271.5|23
1650402860000|2022-04-19 21:14:20|88477.3|88277.3|88507.7|88307.7|88527.8|88327.8|88475.5|88275.5|17
1650402870000|2022-04-19 21:14:30|88493.3|88293.3|88515.3|88315.3|88515.5|88315.5|88484.5|88284.5|14
1650402880000|2022-04-19 21:14:40|88515.1|88315.1|88548|88348|88548|88348|88513.9|88313.9|18
1650402890000|2022-04-19 21:14:50|88545|88345|88540|88340|88545.1|88345.1|88536.7|88336.7|12
1650402900000|2022-04-19 21:15:00|88528|88328|88541.7|88341.7|88577|88377|88462.8|88262.8|22
1650402910000|2022-04-19 21:15:10|88544.3|88344.3|88512.6|88312.6|88558.8|88358.8|88473|88273|26
1650402920000|2022-04-19 21:15:20|88510.7|88310.7|88540.3|88340.3|88553.5|88353.5|88473|88273|38
1650402930000|2022-04-19 21:15:30|88480.5|88280.5|88525.3|88325.3|88545|88345|88480.5|88280.5|32
1650402940000|2022-04-19 21:15:40|88525.1|88325.1|88522.6|88322.6|88525.3|88325.3|88520|88320|18
1650402950000|2022-04-19 21:15:50|88522.2|88322.2|88476.9|88276.9|88522.2|88322.2|88469.5|88269.5|13
1650402960000|2022-04-19 21:16:00|88515.9|88315.9|88546.7|88346.7|88546.7|88346.7|88458.5|88258.5|14
1650402970000|2022-04-19 21:16:10|88543.8|88343.8|88546.7|88346.7|88546.7|88346.7|88522.4|88322.4|10
1650402980000|2022-04-19 21:16:20|88539.8|88339.8|88555.1|88355.1|88563.1|88363.1|88455.7|88255.7|20
1650402990000|2022-04-19 21:16:30|88575.2|88375.2|88525.5|88325.5|88577|88377|88488.5|88288.5|24
1650403000000|2022-04-19 21:16:40|88525.9|88325.9|88522.3|88322.3|88525.9|88325.9|88466.7|88266.7|15
1650403010000|2022-04-19 21:16:50|88522.7|88322.7|88546.9|88346.9|88546.9|88346.9|88445.9|88245.9|10
1650403020000|2022-04-19 21:17:00|88537.5|88337.5|88532|88332|88537.5|88337.5|88515.6|88315.6|12
1650403030000|2022-04-19 21:17:10|88533.8|88333.8|88521.5|88321.5|88548.3|88348.3|88464.6|88264.6|26
1650403040000|2022-04-19 21:17:20|88472.8|88272.8|88543.7|88343.7|88570.5|88370.5|88472.8|88272.8|35
1650403050000|2022-04-19 21:17:30|88572.6|88372.6|88532.2|88332.2|88572.6|88372.6|88481.9|88281.9|36
1650403060000|2022-04-19 21:17:40|88496.8|88296.8|88563.5|88363.5|88563.5|88363.5|88493|88293|27
1650403070000|2022-04-19 21:17:50|88567.2|88367.2|88570.4|88370.4|88583.2|88383.2|88546.2|88346.2|27
1650403080000|2022-04-19 21:18:00|88546.2|88346.2|88547.2|88347.2|88595.3|88395.3|88540.1|88340.1|9
1650403090000|2022-04-19 21:18:10|88539.7|88339.7|88547.4|88347.4|88592|88392|88539.7|88339.7|6
1650403100000|2022-04-19 21:18:20|88534.5|88334.5|88522.5|88322.5|88534.5|88334.5|88516.3|88316.3|5
1650403110000|2022-04-19 21:18:30|88523.4|88323.4|88543.3|88343.3|88543.3|88343.3|88523.4|88323.4|4
1650403120000|2022-04-19 21:18:40|88540.1|88340.1|88548.8|88348.8|88552.2|88352.2|88540.1|88340.1|4
1650403130000|2022-04-19 21:18:50|88549.8|88349.8|88545|88345|88549.8|88349.8|88528.2|88328.2|6
1650403140000|2022-04-19 21:19:00|88544.1|88344.1|88522.1|88322.1|88544.1|88344.1|88522.1|88322.1|12
1650403150000|2022-04-19 21:19:10|88532|88332|88543.6|88343.6|88543.6|88343.6|88526.3|88326.3|8
1650403160000|2022-04-19 21:19:20|88542.4|88342.4|88537.2|88337.2|88542.4|88342.4|88534.3|88334.3|8
1650403170000|2022-04-19 21:19:30|88534.9|88334.9|88534.9|88334.9|88534.9|88334.9|88534.9|88334.9|1
1650403180000|2022-04-19 21:19:40|88521.5|88321.5|88536.1|88336.1|88536.1|88336.1|88514.4|88314.4|4
1650403190000|2022-04-19 21:19:50|88536|88336|88526.3|88326.3|88536|88336|88524.2|88324.2|6
1650403200000|2022-04-19 21:20:00|88530.5|88330.5|88542.3|88342.3|88542.3|88342.3|88489.7|88289.7|7
1650403210000|2022-04-19 21:20:10|88541.5|88341.5|88537.7|88337.7|88541.5|88341.5|88534.3|88334.3|6
1650403220000|2022-04-19 21:20:20|88540|88340|88536.3|88336.3|88551.1|88351.1|88534.4|88334.4|5
1650403230000|2022-04-19 21:20:30|88535.1|88335.1|88541.2|88341.2|88541.2|88341.2|88532.2|88332.2|6
1650403250000|2022-04-19 21:20:50|88519|88319|88546.1|88346.1|88546.1|88346.1|88519|88319|5
1650403260000|2022-04-19 21:21:00|88547.5|88347.5|88547.4|88347.4|88551.1|88351.1|88547.4|88347.4|4
1650403270000|2022-04-19 21:21:10|88547.5|88347.5|88544.6|88344.6|88548.8|88348.8|88533.3|88333.3|9
1650403280000|2022-04-19 21:21:20|88546.7|88346.7|88528.7|88328.7|88548.5|88348.5|88528.7|88328.7|7
1650403290000|2022-04-19 21:21:30|88526.9|88326.9|88553.5|88353.5|88553.5|88353.5|88526.9|88326.9|4
1650403300000|2022-04-19 21:21:40|88548.6|88348.6|88526.6|88326.6|88548.7|88348.7|88525.8|88325.8|6
1650403310000|2022-04-19 21:21:50|88532.4|88332.4|88542.2|88342.2|88542.2|88342.2|88532.3|88332.3|4
1650403320000|2022-04-19 21:22:00|88542.1|88342.1|88548.6|88348.6|88548.6|88348.6|88542.1|88342.1|2
1650403330000|2022-04-19 21:22:10|88551|88351|88535.4|88335.4|88551|88351|88526.8|88326.8|9
1650403340000|2022-04-19 21:22:20|88531|88331|88543.3|88343.3|88543.3|88343.3|88531|88331|2
1650403350000|2022-04-19 21:22:30|88553.9|88353.9|88551.5|88351.5|88553.9|88353.9|88551.5|88351.5|2
1650403360000|2022-04-19 21:22:40|88535.8|88335.8|88538.1|88338.1|88538.2|88338.2|88535.8|88335.8|4
1650403370000|2022-04-19 21:22:50|88540.8|88340.8|88547.4|88347.4|88547.4|88347.4|88540.8|88340.8|2
1650403380000|2022-04-19 21:23:00|88546.8|88346.8|88540.2|88340.2|88546.8|88346.8|88537.2|88337.2|5
1650403390000|2022-04-19 21:23:10|88524.9|88324.9|88527.8|88327.8|88530.3|88330.3|88524.9|88324.9|4
1650403400000|2022-04-19 21:23:20|88533.1|88333.1|88537.4|88337.4|88552.9|88352.9|88532.8|88332.8|11
1650403410000|2022-04-19 21:23:30|88538.7|88338.7|88525.7|88325.7|88547.5|88347.5|88519.2|88319.2|15
1650403420000|2022-04-19 21:23:40|88523.6|88323.6|88526|88326|88530.2|88330.2|88478.8|88278.8|13
1650403430000|2022-04-19 21:23:50|88526.5|88326.5|88547.3|88347.3|88547.3|88347.3|88480.3|88280.3|11
1650403440000|2022-04-19 21:24:00|88547.1|88347.1|88550.3|88350.3|88550.3|88350.3|88514.3|88314.3|11
1650403450000|2022-04-19 21:24:10|88551.2|88351.2|88555.6|88355.6|88555.6|88355.6|88546.7|88346.7|8
1650403460000|2022-04-19 21:24:20|88546|88346|88523.6|88323.6|88546.2|88346.2|88523.6|88323.6|5
1650403470000|2022-04-19 21:24:30|88516.5|88316.5|88529.4|88329.4|88529.5|88329.5|88490.1|88290.1|10
1650403480000|2022-04-19 21:24:40|88529.2|88329.2|88551.8|88351.8|88551.8|88351.8|88524.2|88324.2|7
1650403490000|2022-04-19 21:24:50|88550.6|88350.6|88536|88336|88550.7|88350.7|88484.6|88284.6|13
1650403500000|2022-04-19 21:25:00|88530.3|88330.3|88529.5|88329.5|88530.3|88330.3|88523.4|88323.4|5
1650403510000|2022-04-19 21:25:10|88530.2|88330.2|88545.6|88345.6|88546.2|88346.2|88530.2|88330.2|8
1650403520000|2022-04-19 21:25:20|88545.7|88345.7|88521.2|88321.2|88545.7|88345.7|88437.4|88237.4|12
1650403530000|2022-04-19 21:25:30|88521.8|88321.8|88525.5|88325.5|88528.6|88328.6|88521.8|88321.8|7
1650403540000|2022-04-19 21:25:40|88522.3|88322.3|88545.2|88345.2|88545.2|88345.2|88522.3|88322.3|9
1650403550000|2022-04-19 21:25:50|88542.8|88342.8|88535.4|88335.4|88542.9|88342.9|88502|88302|9
1650403560000|2022-04-19 21:26:00|88538.9|88338.9|88546.7|88346.7|88546.7|88346.7|88538.9|88338.9|6
1650403570000|2022-04-19 21:26:10|88546.5|88346.5|88536|88336|88546.5|88346.5|88529.9|88329.9|5
1650403580000|2022-04-19 21:26:20|88514.4|88314.4|88527.9|88327.9|88530.8|88330.8|88468.9|88268.9|8
1650403590000|2022-04-19 21:26:30|88526.9|88326.9|88540.1|88340.1|88540.1|88340.1|88493.4|88293.4|12
1650403600000|2022-04-19 21:26:40|88539.4|88339.4|88531.5|88331.5|88539.4|88339.4|88530.8|88330.8|3
1650403610000|2022-04-19 21:26:50|88530.5|88330.5|88510.6|88310.6|88564.5|88364.5|88487.9|88287.9|11
1650403620000|2022-04-19 21:27:00|88539.1|88339.1|88496.7|88296.7|88539.1|88339.1|88457.9|88257.9|8
1650403630000|2022-04-19 21:27:10|88497.1|88297.1|88532.8|88332.8|88532.8|88332.8|88490.2|88290.2|5
1650403640000|2022-04-19 21:27:20|88533.7|88333.7|88511.3|88311.3|88536.5|88336.5|88477.1|88277.1|9
1650403650000|2022-04-19 21:27:30|88478.8|88278.8|88524.9|88324.9|88524.9|88324.9|88478.8|88278.8|7
1650403660000|2022-04-19 21:27:40|88494.5|88294.5|88477.1|88277.1|88498.6|88298.6|88477.1|88277.1|10
1650403670000|2022-04-19 21:27:50|88501.6|88301.6|88515.4|88315.4|88523.3|88323.3|88474.4|88274.4|18
1650403680000|2022-04-19 21:28:00|88502.1|88302.1|88530.9|88330.9|88550.6|88350.6|88502.1|88302.1|7
1650403690000|2022-04-19 21:28:10|88533.3|88333.3|88541.3|88341.3|88541.3|88341.3|88523.2|88323.2|8
1650403700000|2022-04-19 21:28:20|88536.3|88336.3|88486.8|88286.8|88536.3|88336.3|88474.8|88274.8|4
1650403710000|2022-04-19 21:28:30|88486.6|88286.6|88511.7|88311.7|88511.7|88311.7|88486.6|88286.6|5
1650403720000|2022-04-19 21:28:40|88497.3|88297.3|88552.6|88352.6|88552.6|88352.6|88497.3|88297.3|2
1650403730000|2022-04-19 21:28:50|88549.2|88349.2|88462.7|88262.7|88549.2|88349.2|88462.3|88262.3|6
1650403740000|2022-04-19 21:29:00|88483.7|88283.7|88498.7|88298.7|88498.7|88298.7|88483.7|88283.7|3
1650403750000|2022-04-19 21:29:10|88459.3|88259.3|88524.6|88324.6|88524.6|88324.6|88459.3|88259.3|8
1650403760000|2022-04-19 21:29:20|88511.4|88311.4|88473.1|88273.1|88511.5|88311.5|88473.1|88273.1|3
1650403770000|2022-04-19 21:29:30|88482.3|88282.3|88519.7|88319.7|88520.1|88320.1|88468.4|88268.4|12
1650403780000|2022-04-19 21:29:40|88478.6|88278.6|88502.6|88302.6|88516.3|88316.3|88478.6|88278.6|11
1650403790000|2022-04-19 21:29:50|88505.4|88305.4|88509.9|88309.9|88509.9|88309.9|88491.5|88291.5|8
1650403800000|2022-04-19 21:30:00|88510|88310|88482.2|88282.2|88510.2|88310.2|88481.9|88281.9|20
1650403810000|2022-04-19 21:30:10|88483.4|88283.4|88512.5|88312.5|88519.1|88319.1|88473|88273|13
1650403820000|2022-04-19 21:30:20|88510.6|88310.6|88502|88302|88513.3|88313.3|88490.9|88290.9|11
1650403830000|2022-04-19 21:30:30|88509.4|88309.4|88502.2|88302.2|88509.4|88309.4|88499|88299|8
1650403840000|2022-04-19 21:30:40|88498.4|88298.4|88518.5|88318.5|88518.5|88318.5|88477.9|88277.9|14
1650403850000|2022-04-19 21:30:50|88524.7|88324.7|88514.9|88314.9|88524.7|88324.7|88514.8|88314.8|13
1650403860000|2022-04-19 21:31:00|88514.7|88314.7|88504.4|88304.4|88515.9|88315.9|88479.3|88279.3|15
1650403870000|2022-04-19 21:31:10|88496.8|88296.8|88494|88294|88507.5|88307.5|88487.4|88287.4|5
1650403880000|2022-04-19 21:31:20|88497|88297|88510.6|88310.6|88518.9|88318.9|88497|88297|7
1650403890000|2022-04-19 21:31:30|88510.5|88310.5|88464.1|88264.1|88510.5|88310.5|88464.1|88264.1|12
1650403900000|2022-04-19 21:31:40|88474.9|88274.9|88473|88273|88542.7|88342.7|88464.3|88264.3|12
1650403910000|2022-04-19 21:31:50|88492.4|88292.4|88490.6|88290.6|88495.9|88295.9|88467.5|88267.5|11
1650403920000|2022-04-19 21:32:00|88485.3|88285.3|88473|88273|88501.2|88301.2|88467|88267|10
1650403930000|2022-04-19 21:32:10|88487.5|88287.5|88491.4|88291.4|88495.8|88295.8|88469.2|88269.2|9
1650403940000|2022-04-19 21:32:20|88497.9|88297.9|88504.7|88304.7|88510|88310|88495.4|88295.4|12
1650403950000|2022-04-19 21:32:30|88501|88301|88529.1|88329.1|88538.7|88338.7|88501|88301|8
1650403960000|2022-04-19 21:32:40|88531.8|88331.8|88505.5|88305.5|88531.9|88331.9|88505.5|88305.5|6
1650403970000|2022-04-19 21:32:50|88517.2|88317.2|88535.5|88335.5|88539.4|88339.4|88515.4|88315.4|7
1650403980000|2022-04-19 21:33:00|88533.9|88333.9|88485.3|88285.3|88533.9|88333.9|88469.9|88269.9|11
1650403990000|2022-04-19 21:33:10|88493.1|88293.1|88533.7|88333.7|88536.6|88336.6|88489.5|88289.5|8
1650404000000|2022-04-19 21:33:20|88515.8|88315.8|88520.5|88320.5|88529.7|88329.7|88513.9|88313.9|10
1650404010000|2022-04-19 21:33:30|88475.6|88275.6|88503.6|88303.6|88503.7|88303.7|88475.6|88275.6|7
1650404020000|2022-04-19 21:33:40|88486.1|88286.1|88528.4|88328.4|88534.3|88334.3|88486.1|88286.1|7
1650404030000|2022-04-19 21:33:50|88527.5|88327.5|88526.6|88326.6|88528.3|88328.3|88526.6|88326.6|4
1650404040000|2022-04-19 21:34:00|88534.3|88334.3|88534.3|88334.3|88534.8|88334.8|88534.3|88334.3|3
1650404050000|2022-04-19 21:34:10|88474.4|88274.4|88528.6|88328.6|88546.6|88346.6|88474.4|88274.4|7
1650404060000|2022-04-19 21:34:20|88530.8|88330.8|88505.9|88305.9|88530.8|88330.8|88474.4|88274.4|8
1650404070000|2022-04-19 21:34:30|88474|88274|88511.9|88311.9|88511.9|88311.9|88474|88274|8
1650404080000|2022-04-19 21:34:40|88507.6|88307.6|88523.9|88323.9|88524.8|88324.8|88507.5|88307.5|6
1650404090000|2022-04-19 21:34:50|88525.4|88325.4|88488.4|88288.4|88535.6|88335.6|88488.4|88288.4|5
1650404100000|2022-04-19 21:35:00|88490|88290|88448|88248|88495.9|88295.9|88448|88248|9
1650404110000|2022-04-19 21:35:10|88473.4|88273.4|88539.1|88339.1|88546.6|88346.6|88473.4|88273.4|8
1650404120000|2022-04-19 21:35:20|88539|88339|88528.3|88328.3|88539.1|88339.1|88528.3|88328.3|4
1650404130000|2022-04-19 21:35:30|88528.8|88328.8|88524.1|88324.1|88531.2|88331.2|88516.7|88316.7|6
1650404140000|2022-04-19 21:35:40|88515.1|88315.1|88488.1|88288.1|88536.9|88336.9|88488.1|88288.1|8
1650404150000|2022-04-19 21:35:50|88483.7|88283.7|88503.8|88303.8|88503.8|88303.8|88483.5|88283.5|5
1650404160000|2022-04-19 21:36:00|88506.1|88306.1|88457.6|88257.6|88506.1|88306.1|88443.9|88243.9|22
1650404170000|2022-04-19 21:36:10|88435.5|88235.5|88469.4|88269.4|88508.1|88308.1|88435.5|88235.5|14
1650404180000|2022-04-19 21:36:20|88460.9|88260.9|88488.2|88288.2|88507.3|88307.3|88460.9|88260.9|10
1650404190000|2022-04-19 21:36:30|88488.6|88288.6|88475|88275|88488.6|88288.6|88465.8|88265.8|3
1650404200000|2022-04-19 21:36:40|88474.6|88274.6|88490.8|88290.8|88497.1|88297.1|88474.6|88274.6|4
1650404210000|2022-04-19 21:36:50|88512.2|88312.2|88512.4|88312.4|88512.4|88312.4|88477|88277|7
1650404220000|2022-04-19 21:37:00|88424.2|88224.2|88453.8|88253.8|88462.5|88262.5|88424.2|88224.2|35
1650404230000|2022-04-19 21:37:10|88453.9|88253.9|88470.4|88270.4|88490.6|88290.6|88450.7|88250.7|42
1650404240000|2022-04-19 21:37:20|88470.2|88270.2|88483.9|88283.9|88483.9|88283.9|88459.2|88259.2|29
1650404250000|2022-04-19 21:37:30|88482.6|88282.6|88480|88280|88486|88286|88449.1|88249.1|29
1650404260000|2022-04-19 21:37:40|88477|88277|88459|88259|88487.8|88287.8|88458.6|88258.6|27
1650404270000|2022-04-19 21:37:50|88458.9|88258.9|88444.1|88244.1|88508.2|88308.2|88432|88232|50
1650404280000|2022-04-19 21:38:00|88444|88244|88449.8|88249.8|88456.3|88256.3|88440.2|88240.2|47
1650404290000|2022-04-19 21:38:10|88445.5|88245.5|88450.9|88250.9|88485.1|88285.1|88412.3|88212.3|43
1650404300000|2022-04-19 21:38:20|88444.3|88244.3|88447.1|88247.1|88461.5|88261.5|88431.7|88231.7|43
1650404310000|2022-04-19 21:38:30|88446.9|88246.9|88462.2|88262.2|88477.2|88277.2|88443.5|88243.5|33
1650404320000|2022-04-19 21:38:40|88461.8|88261.8|88446.6|88246.6|88463.6|88263.6|88439.3|88239.3|39
1650404330000|2022-04-19 21:38:50|88452.6|88252.6|88454.3|88254.3|88482.6|88282.6|88443.1|88243.1|40
1650404340000|2022-04-19 21:39:00|88473.8|88273.8|88513.2|88313.2|88513.8|88313.8|88473.8|88273.8|14
1650404350000|2022-04-19 21:39:10|88510.5|88310.5|88455.5|88255.5|88510.5|88310.5|88437.9|88237.9|26
1650404360000|2022-04-19 21:39:20|88450|88250|88429.3|88229.3|88459.8|88259.8|88429.3|88229.3|29
1650404370000|2022-04-19 21:39:30|88429.1|88229.1|88464.9|88264.9|88474.7|88274.7|88429.1|88229.1|34
1650404380000|2022-04-19 21:39:40|88446.2|88246.2|88422.5|88222.5|88482.9|88282.9|88422.5|88222.5|13
1650404390000|2022-04-19 21:39:50|88436.1|88236.1|88511.5|88311.5|88518.2|88318.2|88436.1|88236.1|19
1650404400000|2022-04-19 21:40:00|88515.2|88315.2|88469.9|88269.9|88515.4|88315.4|88429.5|88229.5|19
1650404410000|2022-04-19 21:40:10|88466.4|88266.4|88446.5|88246.5|88475.1|88275.1|88440|88240|26
1650404420000|2022-04-19 21:40:20|88446.3|88246.3|88466.1|88266.1|88491.8|88291.8|88446.3|88246.3|27
1650404430000|2022-04-19 21:40:30|88467.5|88267.5|88433.9|88233.9|88473.5|88273.5|88433.9|88233.9|23
1650404440000|2022-04-19 21:40:40|88428.6|88228.6|88468|88268|88477.8|88277.8|88428.3|88228.3|41
1650404450000|2022-04-19 21:40:50|88468.2|88268.2|88428.7|88228.7|88468.2|88268.2|88428.7|88228.7|35
1650404460000|2022-04-19 21:41:00|88429|88229|88446.3|88246.3|88450.3|88250.3|88422.8|88222.8|32
1650404470000|2022-04-19 21:41:10|88454.4|88254.4|88482.7|88282.7|88483.1|88283.1|88448.8|88248.8|41
1650404480000|2022-04-19 21:41:20|88483.1|88283.1|88485.1|88285.1|88485.1|88285.1|88459.7|88259.7|26
1650404490000|2022-04-19 21:41:30|88489.3|88289.3|88514.2|88314.2|88519.9|88319.9|88466.7|88266.7|17
1650404500000|2022-04-19 21:41:40|88516.7|88316.7|88447.9|88247.9|88518.4|88318.4|88424.2|88224.2|30
1650404510000|2022-04-19 21:41:50|88446.9|88246.9|88514.8|88314.8|88514.8|88314.8|88434.5|88234.5|24
1650404520000|2022-04-19 21:42:00|88514.6|88314.6|88454.5|88254.5|88514.6|88314.6|88435.1|88235.1|38
1650404530000|2022-04-19 21:42:10|88448.5|88248.5|88465.4|88265.4|88477|88277|88435.9|88235.9|36
1650404540000|2022-04-19 21:42:20|88463.4|88263.4|88447.8|88247.8|88465.6|88265.6|88431.2|88231.2|35
1650404550000|2022-04-19 21:42:30|88440.4|88240.4|88463.5|88263.5|88477.5|88277.5|88435.4|88235.4|36
1650404560000|2022-04-19 21:42:40|88458.6|88258.6|88459.7|88259.7|88463.2|88263.2|88444|88244|32
1650404570000|2022-04-19 21:42:50|88460.1|88260.1|88470.2|88270.2|88470.2|88270.2|88453.3|88253.3|26
1650404580000|2022-04-19 21:43:00|88467.1|88267.1|88462.4|88262.4|88496.8|88296.8|88462.2|88262.2|13
1650404590000|2022-04-19 21:43:10|88470.9|88270.9|88466.6|88266.6|88478.6|88278.6|88450|88250|26
1650404600000|2022-04-19 21:43:20|88471.4|88271.4|88502.2|88302.2|88523.3|88323.3|88452|88252|21
1650404610000|2022-04-19 21:43:30|88503.9|88303.9|88473.4|88273.4|88509.2|88309.2|88432.1|88232.1|19
1650404620000|2022-04-19 21:43:40|88464.2|88264.2|88504.3|88304.3|88507.9|88307.9|88438.3|88238.3|23
1650404630000|2022-04-19 21:43:50|88503.1|88303.1|88441.5|88241.5|88504.5|88304.5|88423.6|88223.6|41
1650404640000|2022-04-19 21:44:00|88441.3|88241.3|88445.3|88245.3|88451.3|88251.3|88437.7|88237.7|42
1650404650000|2022-04-19 21:44:10|88445.1|88245.1|88422.1|88222.1|88476.4|88276.4|88414.8|88214.8|40
1650404660000|2022-04-19 21:44:20|88421.8|88221.8|88445.8|88245.8|88454.9|88254.9|88414.5|88214.5|40
1650404670000|2022-04-19 21:44:30|88446.1|88246.1|88444.9|88244.9|88482.9|88282.9|88433.8|88233.8|40
1650404680000|2022-04-19 21:44:40|88449.3|88249.3|88426.3|88226.3|88465.4|88265.4|88426.3|88226.3|23
1650404690000|2022-04-19 21:44:50|88438.7|88238.7|88462.9|88262.9|88463.8|88263.8|88438.7|88238.7|30
1650404700000|2022-04-19 21:45:00|88477.9|88277.9|88465.7|88265.7|88506.7|88306.7|88465.6|88265.6|43
1650404710000|2022-04-19 21:45:10|88476.4|88276.4|88478.9|88278.9|88500.8|88300.8|88476.4|88276.4|39
1650404720000|2022-04-19 21:45:20|88478.8|88278.8|88465.1|88265.1|88508.5|88308.5|88460.9|88260.9|40
1650404730000|2022-04-19 21:45:30|88481.6|88281.6|88457|88257|88486.9|88286.9|88442.8|88242.8|37
1650404740000|2022-04-19 21:45:40|88457.1|88257.1|88459.1|88259.1|88498.7|88298.7|88453.6|88253.6|42
1650404750000|2022-04-19 21:45:50|88459|88259|88483.1|88283.1|88510.3|88310.3|88458.8|88258.8|39
1650404760000|2022-04-19 21:46:00|88482.9|88282.9|88486.1|88286.1|88497|88297|88480.3|88280.3|47
1650404770000|2022-04-19 21:46:10|88486.3|88286.3|88466.7|88266.7|88525.4|88325.4|88466.7|88266.7|24
1650404780000|2022-04-19 21:46:20|88462.8|88262.8|88461.5|88261.5|88483.1|88283.1|88461.5|88261.5|11
1650404790000|2022-04-19 21:46:30|88424.1|88224.1|88442.7|88242.7|88475.3|88275.3|88424.1|88224.1|17
1650404800000|2022-04-19 21:46:40|88434.9|88234.9|88473.1|88273.1|88495.3|88295.3|88434.9|88234.9|32
1650404810000|2022-04-19 21:46:50|88472.8|88272.8|88462.5|88262.5|88484.1|88284.1|88456|88256|36
1650404820000|2022-04-19 21:47:00|88462.4|88262.4|88458.7|88258.7|88505.5|88305.5|88444.8|88244.8|50
1650404830000|2022-04-19 21:47:10|88458.4|88258.4|88470.7|88270.7|88518|88318|88437.9|88237.9|40
1650404840000|2022-04-19 21:47:20|88470.6|88270.6|88472.9|88272.9|88502.1|88302.1|88442.3|88242.3|44
1650404850000|2022-04-19 21:47:30|88473|88273|88448.7|88248.7|88505|88305|88448.4|88248.4|34
1650404860000|2022-04-19 21:47:40|88448.8|88248.8|88482.8|88282.8|88512.7|88312.7|88448.8|88248.8|43
1650404870000|2022-04-19 21:47:50|88491.3|88291.3|88467.9|88267.9|88491.3|88291.3|88459.3|88259.3|33
1650404880000|2022-04-19 21:48:00|88446.5|88246.5|88468|88268|88498.7|88298.7|88430.7|88230.7|54
1650404890000|2022-04-19 21:48:10|88468.6|88268.6|88483.8|88283.8|88483.8|88283.8|88440|88240|53
1650404900000|2022-04-19 21:48:20|88479.5|88279.5|88487|88287|88493.2|88293.2|88447.5|88247.5|51
1650404910000|2022-04-19 21:48:30|88487.1|88287.1|88452.8|88252.8|88508.3|88308.3|88439.6|88239.6|53
1650404920000|2022-04-19 21:48:40|88453|88253|88508.2|88308.2|88510.5|88310.5|88446.9|88246.9|44
1650404930000|2022-04-19 21:48:50|88508.3|88308.3|88458.5|88258.5|88525.7|88325.7|88443.8|88243.8|55
1650404940000|2022-04-19 21:49:00|88513.4|88313.4|88513.7|88313.7|88514|88314|88448.2|88248.2|46
1650404950000|2022-04-19 21:49:10|88514|88314|88499.5|88299.5|88526.5|88326.5|88425.8|88225.8|55
1650404960000|2022-04-19 21:49:20|88499.8|88299.8|88478.6|88278.6|88506.6|88306.6|88457|88257|49
1650404970000|2022-04-19 21:49:30|88482.7|88282.7|88518.8|88318.8|88524.2|88324.2|88478.8|88278.8|42
1650404980000|2022-04-19 21:49:40|88515.9|88315.9|88513.6|88313.6|88529|88329|88506.8|88306.8|39
1650404990000|2022-04-19 21:49:50|88514.7|88314.7|88513.4|88313.4|88518.5|88318.5|88508.5|88308.5|42
1650405000000|2022-04-19 21:50:00|88515.3|88315.3|88511.6|88311.6|88518.5|88318.5|88511.6|88311.6|47
1650405010000|2022-04-19 21:50:10|88514.2|88314.2|88515.3|88315.3|88541.5|88341.5|88509.9|88309.9|52
1650405020000|2022-04-19 21:50:20|88531|88331|88513.7|88313.7|88533.3|88333.3|88485.8|88285.8|55
1650405030000|2022-04-19 21:50:30|88512.4|88312.4|88506.2|88306.2|88538.5|88338.5|88506.2|88306.2|53
1650405040000|2022-04-19 21:50:40|88506.8|88306.8|88510.3|88310.3|88511.7|88311.7|88505.1|88305.1|45
1650405050000|2022-04-19 21:50:50|88508.6|88308.6|88508.6|88308.6|88511.1|88311.1|88507.7|88307.7|37
1650405060000|2022-04-19 21:51:00|88508.7|88308.7|88536.6|88336.6|88537.6|88337.6|88508.7|88308.7|41
1650405070000|2022-04-19 21:51:10|88536.8|88336.8|88515.8|88315.8|88537|88337|88513.3|88313.3|40
1650405080000|2022-04-19 21:51:20|88515.9|88315.9|88508.2|88308.2|88517.4|88317.4|88504.6|88304.6|25
1650405090000|2022-04-19 21:51:30|88506.6|88306.6|88537.4|88337.4|88537.5|88337.5|88505.8|88305.8|23
1650405100000|2022-04-19 21:51:40|88537.6|88337.6|88508|88308|88537.6|88337.6|88508|88308|32
1650405110000|2022-04-19 21:51:50|88511.5|88311.5|88507.9|88307.9|88514|88314|88506.8|88306.8|22
1650405120000|2022-04-19 21:52:00|88508|88308|88509|88309|88510.5|88310.5|88507.3|88307.3|35
1650405130000|2022-04-19 21:52:10|88508.8|88308.8|88517.9|88317.9|88535.4|88335.4|88508.8|88308.8|39
1650405140000|2022-04-19 21:52:20|88517.6|88317.6|88507.9|88307.9|88517.6|88317.6|88504.6|88304.6|41
1650405150000|2022-04-19 21:52:30|88507.8|88307.8|88510.5|88310.5|88510.5|88310.5|88507|88307|29
1650405160000|2022-04-19 21:52:40|88529.1|88329.1|88510.8|88310.8|88530.9|88330.9|88508.2|88308.2|29
1650405170000|2022-04-19 21:52:50|88512.3|88312.3|88511.6|88311.6|88515.3|88315.3|88508.8|88308.8|22
1650405180000|2022-04-19 21:53:00|88530.9|88330.9|88526.8|88326.8|88530.9|88330.9|88502.1|88302.1|30
1650405190000|2022-04-19 21:53:10|88527.2|88327.2|88517.4|88317.4|88527.2|88327.2|88508.4|88308.4|34
1650405200000|2022-04-19 21:53:20|88518.6|88318.6|88510.7|88310.7|88520.1|88320.1|88508.6|88308.6|49
1650405210000|2022-04-19 21:53:30|88512|88312|88523.1|88323.1|88533|88333|88512|88312|50
1650405220000|2022-04-19 21:53:40|88522|88322|88512.1|88312.1|88524.2|88324.2|88510.9|88310.9|45
1650405230000|2022-04-19 21:53:50|88514.2|88314.2|88537.5|88337.5|88541.3|88341.3|88507.4|88307.4|29
1650405240000|2022-04-19 21:54:00|88534.7|88334.7|88510.3|88310.3|88536.9|88336.9|88500.5|88300.5|12
1650405250000|2022-04-19 21:54:10|88505.6|88305.6|88513.4|88313.4|88513.4|88313.4|88505.6|88305.6|4
1650405260000|2022-04-19 21:54:20|88514.9|88314.9|88533.9|88333.9|88534.7|88334.7|88514.9|88314.9|4
1650405270000|2022-04-19 21:54:30|88522.3|88322.3|88525.9|88325.9|88525.9|88325.9|88522.3|88322.3|2
1650405280000|2022-04-19 21:54:40|88526|88326|88508.4|88308.4|88526.2|88326.2|88508.4|88308.4|4
1650405290000|2022-04-19 21:54:50|88515.1|88315.1|88527.1|88327.1|88527.1|88327.1|88503.6|88303.6|3
1650405300000|2022-04-19 21:55:00|88524.8|88324.8|88525.9|88325.9|88533.1|88333.1|88517|88317|8
1650405310000|2022-04-19 21:55:10|88513.3|88313.3|88517.1|88317.1|88517.1|88317.1|88513.3|88313.3|2
1650405320000|2022-04-19 21:55:20|88526|88326|88525.7|88325.7|88542.3|88342.3|88525.7|88325.7|3
1650405330000|2022-04-19 21:55:30|88535.9|88335.9|88509.2|88309.2|88535.9|88335.9|88509.2|88309.2|3
1650405340000|2022-04-19 21:55:40|88514.8|88314.8|88549.2|88349.2|88549.2|88349.2|88513.2|88313.2|7
1650405350000|2022-04-19 21:55:50|88543.1|88343.1|88542.3|88342.3|88543.1|88343.1|88542.3|88342.3|2
1650405360000|2022-04-19 21:56:00|88547.2|88347.2|88517.1|88317.1|88547.2|88347.2|88506.9|88306.9|4
1650405370000|2022-04-19 21:56:10|88520.2|88320.2|88548.9|88348.9|88548.9|88348.9|88519.5|88319.5|9
1650405380000|2022-04-19 21:56:20|88550.6|88350.6|88517.6|88317.6|88554.4|88354.4|88517.6|88317.6|11
1650405390000|2022-04-19 21:56:30|88541.4|88341.4|88509.1|88309.1|88543.8|88343.8|88509.1|88309.1|12
1650405400000|2022-04-19 21:56:40|88509.3|88309.3|88548.3|88348.3|88548.3|88348.3|88509.3|88309.3|8
1650405410000|2022-04-19 21:56:50|88548.6|88348.6|88540.9|88340.9|88554.9|88354.9|88540.9|88340.9|4
1650405420000|2022-04-19 21:57:00|88524|88324|88529.8|88329.8|88529.8|88329.8|88524|88324|3
1650405430000|2022-04-19 21:57:10|88534.6|88334.6|88544.3|88344.3|88544.3|88344.3|88524.6|88324.6|5
1650405440000|2022-04-19 21:57:20|88535.6|88335.6|88553.7|88353.7|88553.7|88353.7|88533.2|88333.2|6
1650405450000|2022-04-19 21:57:30|88543.4|88343.4|88509.1|88309.1|88548.5|88348.5|88503.6|88303.6|9
1650405460000|2022-04-19 21:57:40|88510.8|88310.8|88538.4|88338.4|88538.4|88338.4|88505.3|88305.3|7
1650405470000|2022-04-19 21:57:50|88523.5|88323.5|88532.8|88332.8|88532.8|88332.8|88523.5|88323.5|6
1650405480000|2022-04-19 21:58:00|88531.8|88331.8|88545.6|88345.6|88546.9|88346.9|88531.8|88331.8|4
1650405490000|2022-04-19 21:58:10|88548.3|88348.3|88524|88324|88548.3|88348.3|88499.8|88299.8|15
1650405500000|2022-04-19 21:58:20|88525.3|88325.3|88527.4|88327.4|88533|88333|88516.2|88316.2|12
1650405510000|2022-04-19 21:58:30|88524.4|88324.4|88526.9|88326.9|88531.7|88331.7|88523.3|88323.3|14
1650405520000|2022-04-19 21:58:40|88520.6|88320.6|88520.7|88320.7|88520.7|88320.7|88498.9|88298.9|9
1650405530000|2022-04-19 21:58:50|88519.2|88319.2|88518.9|88318.9|88531.3|88331.3|88515.2|88315.2|8
1650405540000|2022-04-19 21:59:00|88522.1|88322.1|88516|88316|88539.4|88339.4|88516|88316|8
1650405550000|2022-04-19 21:59:10|88511.5|88311.5|88511.8|88311.8|88531.5|88331.5|88511.5|88311.5|8
1650405560000|2022-04-19 21:59:20|88517.3|88317.3|88535.7|88335.7|88552.8|88352.8|88517.3|88317.3|8
1650405570000|2022-04-19 21:59:30|88520.1|88320.1|88508.9|88308.9|88520.1|88320.1|88504.5|88304.5|6
1650405580000|2022-04-19 21:59:40|88508.5|88308.5|88499.5|88299.5|88508.5|88308.5|88497.6|88297.6|6
1650405590000|2022-04-19 21:59:50|88519.5|88319.5|88532.5|88332.5|88538.2|88338.2|88519.5|88319.5|10
1650405600000|2022-04-19 22:00:00|88524.6|88324.6|88488.5|88288.5|88528.4|88328.4|88488.5|88288.5|50
1650405610000|2022-04-19 22:00:10|88488.3|88288.3|88440.7|88240.7|88490.1|88290.1|88439.1|88239.1|42
1650405620000|2022-04-19 22:00:20|88441.1|88241.1|88450.3|88250.3|88462.4|88262.4|88436.3|88236.3|25
1650405630000|2022-04-19 22:00:30|88450.9|88250.9|88453.6|88253.6|88464.4|88264.4|88447.9|88247.9|22
1650405640000|2022-04-19 22:00:40|88456.6|88256.6|88452.6|88252.6|88456.6|88256.6|88446.8|88246.8|16
1650405650000|2022-04-19 22:00:50|88440.2|88240.2|88447.5|88247.5|88464.1|88264.1|88435.6|88235.6|35
1650405660000|2022-04-19 22:01:00|88447.3|88247.3|88451.3|88251.3|88459|88259|88439.5|88239.5|35
1650405670000|2022-04-19 22:01:10|88449|88249|88452.1|88252.1|88455.3|88255.3|88442.1|88242.1|29
1650405680000|2022-04-19 22:01:20|88452|88252|88482|88282|88486.2|88286.2|88452|88252|47
1650405690000|2022-04-19 22:01:30|88481.9|88281.9|88484.5|88284.5|88490.1|88290.1|88481.5|88281.5|16
1650405700000|2022-04-19 22:01:40|88484.8|88284.8|88482|88282|88485.8|88285.8|88482|88282|19
1650405710000|2022-04-19 22:01:50|88481.9|88281.9|88479.7|88279.7|88483.4|88283.4|88479.7|88279.7|10
1650405720000|2022-04-19 22:02:00|88478.6|88278.6|88477.7|88277.7|88500.6|88300.6|88476.9|88276.9|17
1650405730000|2022-04-19 22:02:10|88478.6|88278.6|88473.5|88273.5|88479.9|88279.9|88468.9|88268.9|19
1650405740000|2022-04-19 22:02:20|88474.3|88274.3|88473.4|88273.4|88474.3|88274.3|88471.6|88271.6|8
1650405750000|2022-04-19 22:02:30|88472.2|88272.2|88482|88282|88490.9|88290.9|88472.2|88272.2|11
1650405760000|2022-04-19 22:02:40|88482.7|88282.7|88478.2|88278.2|88483.7|88283.7|88477.8|88277.8|14
1650405770000|2022-04-19 22:02:50|88479.6|88279.6|88482.3|88282.3|88486.9|88286.9|88477.4|88277.4|14
1650405780000|2022-04-19 22:03:00|88482.4|88282.4|88481.7|88281.7|88483.4|88283.4|88480.9|88280.9|14
1650405790000|2022-04-19 22:03:10|88482.1|88282.1|88487.6|88287.6|88488.4|88288.4|88482.1|88282.1|9
1650405800000|2022-04-19 22:03:20|88486|88286|88479.3|88279.3|88487|88287|88478.8|88278.9|11
1650405810000|2022-04-19 22:03:30|88479.4|88279.4|88470.7|88270.7|88489.1|88289.1|88470.7|88270.7|15
1650405820000|2022-04-19 22:03:40|88471.4|88271.4|88472.1|88272.1|88472.1|88272.1|88466.1|88266.1|6
1650405830000|2022-04-19 22:03:50|88473.2|88273.2|88479.6|88279.6|88484.9|88284.9|88473|88273|8
1650405840000|2022-04-19 22:04:00|88477.1|88277.1|88476.4|88276.4|88483.2|88283.2|88476.4|88276.4|17
1650405850000|2022-04-19 22:04:10|88476.7|88276.7|88480|88280|88487.9|88287.9|88476.7|88276.7|13
1650405860000|2022-04-19 22:04:20|88480.3|88280.3|88483.9|88283.9|88483.9|88283.9|88466.3|88266.3|27
1650405870000|2022-04-19 22:04:30|88490.5|88290.5|88487.5|88287.5|88490.5|88290.5|88483.8|88283.9|21
1650405880000|2022-04-19 22:04:40|88487.7|88287.7|88472|88272|88492.6|88292.6|88453.9|88253.9|41
1650405890000|2022-04-19 22:04:50|88471|88271|88470.9|88270.9|88472|88272|88469.9|88269.9|15
1650405900000|2022-04-19 22:05:00|88469.9|88269.9|88475.4|88275.4|88479|88292.3|88469.9|88269.9|15
1650405910000|2022-04-19 22:05:10|88478.2|88278.2|88473.2|88273.2|88478.2|88278.2|88473|88273|17
1650405920000|2022-04-19 22:05:20|88472.9|88272.9|88474.1|88274.1|88477.8|88277.8|88472.9|88272.9|15
1650405930000|2022-04-19 22:05:30|88473.8|88273.8|88470.8|88279.9|88475.3|88291|88459|88273.2|18
1650405940000|2022-04-19 22:05:40|88474.8|88278.4|88465|88288.9|88475.9|88293.1|88462.3|88275.9|11
1650405950000|2022-04-19 22:05:50|88468.4|88288.1|88474.7|88274.7|88474.8|88291.9|88461.8|88274.4|6
1650405960000|2022-04-19 22:06:00|88460.3|88293.6|88479.8|88279.8|88480.4|88293.6|88460.3|88268.3|21
1650405970000|2022-04-19 22:06:10|88479|88279|88475.2|88275.2|88482|88282|88475.2|88275.2|16
1650405980000|2022-04-19 22:06:20|88475|88275|88458.6|88286.9|88475|88286.9|88458.6|88273.5|7
1650405990000|2022-04-19 22:06:30|88448.3|88292.9|88456.5|88280.1|88476.3|88307.7|88448.3|88280.1|26
1650406000000|2022-04-19 22:06:40|88473.5|88304.3|88461.4|88283.9|88475.4|88304.3|88454.4|88283.9|17
1650406010000|2022-04-19 22:06:50|88454.3|88289.2|88452.8|88291.2|88463.2|88291.2|88452.8|88281.7|10
1650406020000|2022-04-19 22:07:00|88467.6|88267.6|88466.2|88275|88473.5|88278.9|88466.2|88266.9|17
1650406030000|2022-04-19 22:07:10|88470|88270|88468.2|88268.2|88470.7|88272.5|88467.3|88267.9|6
1650406040000|2022-04-19 22:07:20|88468.4|88268.4|88464.4|88274.1|88469.1|88275|88463.1|88268.4|4
1650406050000|2022-04-19 22:07:30|88461.3|88277|88454.8|88292.6|88468.9|88295.7|88452.8|88268.9|15
1650406060000|2022-04-19 22:07:40|88456.8|88291.3|88466.1|88266.1|88466.6|88300.2|88445|88265.1|16
1650406070000|2022-04-19 22:07:50|88466.4|88266.4|88464.4|88300.3|88479.2|88300.3|88464.4|88266.4|7
1650406080000|2022-04-19 22:08:00|88468.6|88293|88476.5|88276.5|88476.5|88293|88468.6|88268.9|12
1650406090000|2022-04-19 22:08:10|88477.1|88279.1|88461.2|88279.9|88477.1|88285|88459.3|88273.5|10
1650406100000|2022-04-19 22:08:20|88463.9|88278.8|88464.8|88264.8|88465.4|88284.2|88452.5|88261.4|32
1650406110000|2022-04-19 22:08:30|88463.1|88263.1|88462|88262|88463.1|88263.1|88460.8|88260.8|29
1650406120000|2022-04-19 22:08:40|88462.1|88262.1|88460|88260|88462.7|88262.7|88460|88260|27
1650406130000|2022-04-19 22:08:50|88459.5|88259.5|88447|88275.4|88459.5|88279.8|88442|88259.3|22
1650406140000|2022-04-19 22:09:00|88445.8|88276.3|88447.5|88277.2|88452.6|88277.2|88445.8|88269.1|19
1650406150000|2022-04-19 22:09:10|88447.4|88277.1|88456.2|88256.2|88457.4|88286.5|88436.5|88255.3|20
1650406160000|2022-04-19 22:09:20|88456|88256|88455.8|88255.8|88460.7|88261.6|88454.1|88254.1|33
1650406170000|2022-04-19 22:09:30|88455.7|88255.7|88452.2|88252.2|88456.1|88256.1|88452.1|88252.1|25
1650406180000|2022-04-19 22:09:40|88452.4|88252.4|88440.5|88274.4|88456.4|88276.7|88437.5|88252.3|20
1650406190000|2022-04-19 22:09:50|88440.4|88274.2|88438.4|88281.3|88441.2|88288.1|88437.9|88273.1|17
1650406200000|2022-04-19 22:10:00|88438.5|88281.4|88432.5|88278.6|88440|88282.7|88432.5|88274.6|33
1650406210000|2022-04-19 22:10:10|88432.3|88278.4|88453.4|88253.4|88454.9|88278.4|88432.3|88249.1|20
1650406220000|2022-04-19 22:10:20|88453.1|88253.1|88453.3|88253.3|88454.4|88262.1|88444.7|88250.5|20
1650406230000|2022-04-19 22:10:30|88453.4|88253.4|88456.4|88256.4|88457.5|88261.1|88453|88253|44
1650406240000|2022-04-19 22:10:40|88456.2|88256.2|88426.2|88289.5|88456.2|88289.5|88426.2|88255.7|24
1650406250000|2022-04-19 22:10:50|88426.3|88286.4|88435.1|88285.3|88443|88286.9|88426.3|88274.4|13
1650406260000|2022-04-19 22:11:00|88436.1|88288.3|88454.4|88254.4|88454.4|88290.4|88425.4|88252.1|32
1650406270000|2022-04-19 22:11:10|88454.7|88254.7|88455.8|88260.9|88460.4|88265.4|88449.6|88251.7|25
1650406280000|2022-04-19 22:11:20|88457.4|88259.8|88458.3|88258.3|88458.9|88263.7|88452.6|88253|44
1650406290000|2022-04-19 22:11:30|88458|88258.6|88438.7|88279.4|88458|88288.7|88429.7|88255.4|28
1650406300000|2022-04-19 22:11:40|88439.4|88279|88427.6|88284.2|88439.4|88290.6|88426|88275.9|48
1650406310000|2022-04-19 22:11:50|88427.8|88284.3|88433.3|88278.5|88437.6|88284.3|88427.6|88275.5|49
1650406320000|2022-04-19 22:12:00|88432.9|88278.2|88453.7|88253.7|88457.1|88280.5|88431.4|88252.1|51
1650406330000|2022-04-19 22:12:10|88453.6|88253.6|88451|88251|88453.9|88253.9|88451|88251|36
1650406340000|2022-04-19 22:12:20|88450.6|88250.6|88451.3|88251.3|88452.4|88252.4|88450.6|88250.6|20
1650406350000|2022-04-19 22:12:30|88451.6|88251.6|88433.7|88281.9|88451.6|88291.8|88430.9|88251.5|14
1650406360000|2022-04-19 22:12:40|88430.2|88284.8|88442.5|88271.9|88442.5|88284.8|88430.2|88271.9|8
1650406370000|2022-04-19 22:12:50|88437.5|88274.7|88452.9|88274.1|88453.5|88282.6|88435.3|88250|24
1650406380000|2022-04-19 22:13:00|88458.4|88262.2|88457.5|88257.5|88458.4|88262.2|88453.2|88253.2|12
1650406390000|2022-04-19 22:13:10|88454.1|88254.1|88457.4|88262.5|88457.4|88262.5|88451.4|88251.4|19
1650406400000|2022-04-19 22:13:20|88450.6|88266.3|88428.1|88286.7|88456.5|88287|88428.1|88253.8|12
1650406410000|2022-04-19 22:13:30|88428.6|88278.4|88430.6|88294.8|88436|88294.8|88426.4|88271.1|7
1650406420000|2022-04-19 22:13:40|88427.4|88294|88426.1|88288.5|88430|88294|88425.9|88287.3|9
1650406430000|2022-04-19 22:13:50|88454.2|88254.2|88453.7|88269.7|88454.2|88269.7|88447.7|88247.7|9
1650406440000|2022-04-19 22:14:00|88448.9|88266.3|88454.9|88254.9|88454.9|88267.6|88448.3|88253.9|6
1650406450000|2022-04-19 22:14:10|88444.1|88267|88454.5|88258.1|88454.5|88268.2|88444.1|88251.7|23
1650406460000|2022-04-19 22:14:20|88454.6|88258.2|88423.3|88291.8|88455|88292.8|88421.2|88257.9|12
1650406470000|2022-04-19 22:14:30|88425.3|88294.1|88427|88276.1|88437.6|88294.1|88421.8|88269.7|35
1650406480000|2022-04-19 22:14:40|88428.3|88275.6|88451.3|88257.9|88451.3|88278.2|88424.2|88247.2|32
1650406490000|2022-04-19 22:14:50|88451.8|88258.5|88454.2|88254.2|88461.1|88270.4|88451.8|88253.4|52
1650406500000|2022-04-19 22:15:00|88456.2|88256.2|88458.3|88258.3|88459.2|88259.2|88455.8|88255.8|39
1650406510000|2022-04-19 22:15:10|88457.8|88257.8|88447.9|88268.1|88458.1|88268.2|88447.9|88255.8|20
1650406520000|2022-04-19 22:15:20|88447.8|88267.7|88453.7|88272.1|88455.2|88272.1|88447.8|88254.8|18
1650406530000|2022-04-19 22:15:30|88452.4|88275|88444.7|88276.6|88455.4|88276.6|88444.7|88261.5|13
1650406540000|2022-04-19 22:15:40|88444.6|88276.5|88465|88265|88468.6|88276.5|88444.6|88253.9|21
1650406550000|2022-04-19 22:15:50|88463.8|88263.8|88465|88265|88467.2|88267.2|88460|88260|44
1650406560000|2022-04-19 22:16:00|88465.5|88265.5|88460.8|88260.8|88465.9|88265.9|88460.5|88260.5|35
1650406570000|2022-04-19 22:16:10|88460.6|88260.6|88457.5|88269.5|88464.4|88277.3|88455.6|88260.6|20
1650406580000|2022-04-19 22:16:20|88456.2|88269.4|88451.7|88285|88456.2|88286.8|88449.5|88269.4|24
1650406590000|2022-04-19 22:16:30|88452.4|88285.6|88462.5|88262.5|88464.9|88297|88444.8|88262.2|22
1650406600000|2022-04-19 22:16:40|88462.7|88262.7|88459.3|88259.3|88470.7|88270.7|88459|88259|29
1650406610000|2022-04-19 22:16:50|88458.4|88258.4|88457.2|88257.2|88462.7|88262.7|88457|88257|22
1650406620000|2022-04-19 22:17:00|88458.4|88258.4|88453.2|88264.5|88461.3|88276.6|88449.3|88256.6|18
1650406630000|2022-04-19 22:17:10|88454.5|88266.2|88453|88253|88460.4|88268.7|88453|88253|8
1650406640000|2022-04-19 22:17:20|88457.5|88280.4|88449.5|88275.9|88459.3|88287.9|88444.7|88267.7|13
1650406650000|2022-04-19 22:17:30|88441.7|88269.7|88448.8|88248.8|88452.1|88269.7|88441.7|88246.4|20
1650406660000|2022-04-19 22:17:40|88448.9|88248.9|88450.9|88250.9|88460.5|88261.8|88448.9|88248.9|15
1650406670000|2022-04-19 22:17:50|88450.8|88250.8|88448.5|88248.5|88450.8|88250.8|88448.4|88248.4|13
1650406680000|2022-04-19 22:18:00|88449|88249|88445|88265.3|88449|88272.2|88440.2|88248.3|13
1650406690000|2022-04-19 22:18:10|88444.5|88264.7|88439.3|88271|88444.5|88271|88439.3|88261.5|7
1650406700000|2022-04-19 22:18:20|88441|88271.4|88450.8|88250.8|88456.5|88271.8|88437.3|88250.3|17
1650406710000|2022-04-19 22:18:30|88450.6|88250.6|88444.2|88244.2|88451.2|88251.2|88444.2|88244.2|10
1650406720000|2022-04-19 22:18:40|88444.9|88244.9|88448|88248|88452.9|88253.1|88444.8|88244.8|13
1650406730000|2022-04-19 22:18:50|88446.7|88246.7|88438.6|88256|88448.3|88258|88430.6|88243.3|28
1650406740000|2022-04-19 22:19:00|88436.3|88253.8|88418.3|88258.8|88443.6|88266.3|88418.1|88236.9|25
1650406750000|2022-04-19 22:19:10|88420.6|88255.8|88418.5|88250.7|88433.9|88267.5|88413.8|88241.2|39
1650406760000|2022-04-19 22:19:20|88421.4|88260.3|88443.4|88243.4|88447.1|88264.8|88421.4|88234.4|61
1650406770000|2022-04-19 22:19:30|88443.2|88243.2|88441.9|88241.9|88445.5|88245.5|88438.2|88238.2|54
1650406780000|2022-04-19 22:19:40|88442|88242|88439.5|88239.5|88442.4|88242.4|88436.9|88236.9|55
1650406790000|2022-04-19 22:19:50|88440.2|88240.2|88445.3|88252|88450.2|88273.6|88427.9|88239.9|58
1650406800000|2022-04-19 22:20:00|88444.5|88254.7|88432.6|88262.1|88447.9|88264|88430.4|88242.3|39
1650406810000|2022-04-19 22:20:10|88431.3|88265|88440.6|88240.6|88443.3|88272.1|88418.8|88236.3|49
1650406820000|2022-04-19 22:20:20|88442.2|88242.2|88437.3|88237.3|88442.7|88242.7|88437.3|88237.3|38
1650406830000|2022-04-19 22:20:30|88438|88238|88445.6|88245.6|88447|88256.7|88435.3|88235.3|33
1650406840000|2022-04-19 22:20:40|88444.3|88244.3|88433.9|88251.4|88448.4|88266.3|88427.8|88241.6|44
1650406850000|2022-04-19 22:20:50|88430.5|88254.1|88431.1|88261.5|88438.2|88274|88425.2|88242.2|66
1650406860000|2022-04-19 22:21:00|88428.8|88241.7|88424.9|88264.9|88434.9|88274.9|88421.5|88241.7|55
1650406870000|2022-04-19 22:21:10|88424.8|88265.1|88445.2|88245.2|88445.2|88265.1|88424.8|88241|23
1650406880000|2022-04-19 22:21:20|88440.7|88261.9|88447.3|88247.3|88449.8|88261.9|88440.7|88245.8|31
1650406890000|2022-04-19 22:21:30|88447.6|88247.6|88445.9|88245.9|88447.7|88247.7|88445.9|88245.9|20
1650406900000|2022-04-19 22:21:40|88426.2|88271.4|88440.3|88261.6|88450.5|88277.3|88426.2|88250|24
1650406910000|2022-04-19 22:21:50|88436.5|88264.8|88430.1|88268.7|88436.5|88289|88421.2|88263.9|56
1650406920000|2022-04-19 22:22:00|88427.3|88271.8|88444.8|88244.8|88446.2|88280.2|88421.9|88243.1|37
1650406930000|2022-04-19 22:22:10|88445|88245|88442|88242|88446.5|88250.3|88441.9|88241.9|25
1650406940000|2022-04-19 22:22:20|88443.5|88243.5|88439.2|88249.8|88444.6|88258.4|88435.2|88242.3|38
1650406950000|2022-04-19 22:22:30|88439.7|88250.3|88424.1|88271.3|88444.5|88272|88422.4|88245.1|25
1650406960000|2022-04-19 22:22:40|88423.9|88271.1|88422.9|88269.6|88426|88271.7|88422.1|88265.6|25
1650406970000|2022-04-19 22:22:50|88426.2|88264.9|88417.9|88275.4|88426.2|88278.2|88417.5|88264.9|27
1650406980000|2022-04-19 22:23:00|88420.1|88273.4|88453.8|88253.8|88454.2|88278.2|88420.1|88249.8|37
1650406990000|2022-04-19 22:23:10|88455|88256.2|88455.4|88255.4|88455.4|88264.9|88445.9|88252.7|29
1650407000000|2022-04-19 22:23:20|88452.5|88258.6|88447.1|88259.7|88455.3|88261|88446.7|88252.4|24
1650407010000|2022-04-19 22:23:30|88450.9|88255.2|88434.8|88267.8|88452.5|88275.2|88430.1|88252.2|23
1650407020000|2022-04-19 22:23:40|88436.8|88264.5|88428.2|88285.8|88436.8|88289.4|88426.4|88264.5|24
1650407030000|2022-04-19 22:23:50|88431.5|88279.4|88445.6|88265.6|88454|88286.8|88427|88255.4|16
1650407040000|2022-04-19 22:24:00|88445.3|88264.3|88447.7|88260.7|88452.8|88264.3|88443|88249.4|37
1650407050000|2022-04-19 22:24:10|88446.6|88262.4|88452.2|88256.2|88453.7|88271.5|88439.2|88252.6|27
1650407060000|2022-04-19 22:24:20|88449.3|88259.5|88427.2|88280.4|88453.7|88281.2|88425.6|88253.7|37
1650407070000|2022-04-19 22:24:30|88427.8|88278.8|88427.3|88279.4|88432.2|88279.4|88426.7|88271.9|12
1650407080000|2022-04-19 22:24:40|88427.1|88279.6|88428.7|88282.5|88432.1|88286.8|88426.8|88271.7|34
1650407090000|2022-04-19 22:24:50|88453|88253|88451.7|88251.7|88453.8|88261.9|88446.1|88251.1|19
1650407100000|2022-04-19 22:25:00|88452.8|88252.8|88453.9|88259.9|88455.8|88265.4|88446.4|88251.9|43
1650407110000|2022-04-19 22:25:10|88454.6|88258.5|88454.1|88254.1|88456.6|88265.3|88447.9|88254.1|21
1650407120000|2022-04-19 22:25:20|88452|88252.9|88432|88282.1|88453.2|88284.7|88425.4|88252.9|31
1650407130000|2022-04-19 22:25:30|88432.3|88281.3|88421.9|88263|88434.3|88288|88411.7|88263|51
1650407140000|2022-04-19 22:25:40|88422.2|88260.4|88440.6|88240.6|88441.8|88323.6|88373.6|88240.6|25
1650407150000|2022-04-19 22:25:50|88432.5|88255.7|88432.8|88247|88440.7|88257.1|88430.5|88238.3|28
1650407160000|2022-04-19 22:26:00|88433.4|88246|88438.8|88238.8|88438.8|88253|88426.1|88237.8|21
1650407170000|2022-04-19 22:26:10|88438.6|88238.6|88420.5|88256.4|88438.6|88257.2|88420.2|88237.8|20
1650407180000|2022-04-19 22:26:20|88424.4|88250.7|88425.7|88260.4|88425.7|88321.8|88371.8|88250.7|25
1650407190000|2022-04-19 22:26:30|88421.5|88263.8|88415.2|88271.4|88421.7|88279.8|88411.5|88263.8|26
1650407200000|2022-04-19 22:26:40|88414.9|88271.6|88432.7|88247.2|88439.8|88271.6|88414.9|88238.9|17
1650407210000|2022-04-19 22:26:50|88439|88239|88438|88238|88439.1|88256.3|88423.9|88238|13
1650407220000|2022-04-19 22:27:00|88438.2|88238.2|88438.3|88238.3|88440|88250.7|88431.9|88238.1|30
1650407230000|2022-04-19 22:27:10|88413.1|88263.3|88417.7|88282.9|88427.3|88287.7|88404.5|88257.1|22
1650407240000|2022-04-19 22:27:20|88415.4|88281.5|88408.7|88266.3|88427.5|88281.5|88408.5|88259|10
1650407250000|2022-04-19 22:27:30|88410|88265.3|88432.9|88240.9|88436.1|88268.4|88406.6|88235.1|23
1650407260000|2022-04-19 22:27:40|88433|88240.7|88442.7|88242.7|88443.1|88250|88427.5|88235.7|17
1650407270000|2022-04-19 22:27:50|88442.4|88242.4|88428.3|88249.6|88442.4|88252.6|88424|88238.7|33
1650407280000|2022-04-19 22:28:00|88434.8|88241.4|88409.9|88276.8|88437.9|88321.7|88368.3|88239.4|29
1650407290000|2022-04-19 22:28:10|88411|88274.3|88409.2|88275.8|88415.8|88280.9|88407|88265.5|19
1650407300000|2022-04-19 22:28:20|88410|88275.4|88411.9|88261.6|88414.6|88275.4|88407.2|88254.7|30
1650407310000|2022-04-19 22:28:30|88413.8|88259.4|88433.8|88233.8|88436.1|88259.4|88413.8|88233.8|18
1650407320000|2022-04-19 22:28:40|88433.9|88233.9|88436.6|88236.9|88436.8|88252.7|88426.1|88233.2|20
1650407330000|2022-04-19 22:28:50|88435.3|88237.9|88435.8|88235.8|88436|88244|88428.8|88235.8|13
1650407340000|2022-04-19 22:29:00|88435.7|88235.7|88361.2|88311.2|88436|88311.2|88361.2|88235.2|19
1650407350000|2022-04-19 22:29:10|88401.8|88270.7|88412.4|88259.4|88416.4|88270.7|88401.8|88249.8|20
1650407360000|2022-04-19 22:29:20|88409.9|88263|88433|88233|88434.4|88267.4|88404.9|88232.8|17
1650407370000|2022-04-19 22:29:30|88433.3|88233.3|88420.9|88242.1|88434.8|88247.8|88420.9|88232.4|26
1650407380000|2022-04-19 22:29:40|88425.4|88236.5|88415.5|88222.8|88426.9|88237.9|88412.9|88222.8|44
1650407390000|2022-04-19 22:29:50|88416.4|88227.8|88404.2|88237|88418.9|88237.8|88404.1|88218.6|24
1650407400000|2022-04-19 22:30:00|88401.3|88238.3|88381.3|88240.8|88402.3|88250.9|88381.3|88234.2|50
1650407410000|2022-04-19 22:30:10|88381|88240.6|88388.1|88238.9|88399.7|88240.6|88381|88227.5|37
1650407420000|2022-04-19 22:30:20|88408|88213.9|88406|88224.4|88410.6|88224.4|88402|88209.6|14
1650407430000|2022-04-19 22:30:30|88405.3|88224.3|88415.7|88228.3|88415.7|88237.7|88399.4|88218.9|38
1650407440000|2022-04-19 22:30:40|88416.9|88227.9|88414.4|88234.5|88419.8|88235.8|88410|88224.2|17
1650407450000|2022-04-19 22:30:50|88392.1|88261.7|88392.6|88252.2|88395.8|88261.7|88391.5|88252.2|28
1650407460000|2022-04-19 22:31:00|88391.6|88253.1|88387.7|88252.4|88396.4|88253.1|88387.7|88238.9|29
1650407470000|2022-04-19 22:31:10|88387.9|88254.3|88413|88226.2|88415.1|88300.4|88350.4|88224|23
1650407480000|2022-04-19 22:31:20|88419.4|88219.4|88417.6|88217.6|88419.4|88235.2|88403.7|88216.4|21
1650407490000|2022-04-19 22:31:30|88417.7|88217.7|88418.7|88218.7|88418.8|88222.3|88414.2|88216.4|24
1650407500000|2022-04-19 22:31:40|88418.3|88218.3|88396.5|88242|88418.3|88250.8|88389.4|88216.9|31
1650407510000|2022-04-19 22:31:50|88396.4|88242.5|88396.3|88244.8|88397|88254|88387.3|88242.5|24
1650407520000|2022-04-19 22:32:00|88394.1|88248.9|88391.9|88251.8|88395.7|88302.8|88351.4|88242.1|26
1650407530000|2022-04-19 22:32:10|88417.7|88217.7|88419.9|88219.9|88423.7|88242.1|88410.8|88217.4|18
1650407540000|2022-04-19 22:32:20|88421|88222.1|88401.4|88241.8|88421|88241.8|88401.4|88219.2|20
1650407550000|2022-04-19 22:32:30|88409|88232.5|88411.3|88225.6|88416.8|88234.2|88407.8|88221.5|27
1650407560000|2022-04-19 22:32:40|88411.2|88225|88391.7|88248.5|88411.2|88251.7|88386.2|88224.8|29
1650407570000|2022-04-19 22:32:50|88391.8|88252.1|88391.8|88249.8|88395|88255|88385.3|88245.2|17
1650407580000|2022-04-19 22:33:00|88391.7|88250.7|88414|88214|88419.7|88251.7|88391.7|88214|22
1650407590000|2022-04-19 22:33:10|88413.2|88213.2|88428.3|88244.1|88428.3|88247.9|88403.5|88213.2|54
1650407600000|2022-04-19 22:33:20|88428.2|88244.7|88421.9|88242.3|88433|88249.8|88418.2|88239.9|42
1650407610000|2022-04-19 22:33:30|88422.7|88241.5|88399.5|88264.2|88422.7|88264.6|88399.5|88237.9|25
1650407620000|2022-04-19 22:33:40|88399.4|88264.4|88397.2|88262|88401.7|88265.6|88397|88259.8|24
1650407630000|2022-04-19 22:33:50|88397.3|88262.1|88395.3|88261.4|88399.3|88263.9|88395.3|88258.4|15
1650407640000|2022-04-19 22:34:00|88396.8|88260.2|88414.4|88244.2|88427|88260.2|88396.6|88228.2|36
1650407650000|2022-04-19 22:34:10|88416|88243|88420.2|88228.3|88427.6|88244|88407.8|88227.6|23
1650407660000|2022-04-19 22:34:20|88417.8|88231|88412.6|88238.4|88423.9|88242.6|88408.7|88223.9|17
1650407670000|2022-04-19 22:34:30|88412.4|88238.1|88393.7|88259.2|88412.4|88261.2|88393.6|88238.1|18
1650407680000|2022-04-19 22:34:40|88393.2|88260.6|88392.8|88265.1|88394|88304.7|88354.5|88254|20
1650407690000|2022-04-19 22:34:50|88392|88266.9|88426.7|88230|88427.7|88266.9|88392|88227.6|25
1650407700000|2022-04-19 22:35:00|88420.3|88237.8|88405.4|88254.5|88427.8|88254.6|88404.4|88227.2|22
1650407710000|2022-04-19 22:35:10|88408.2|88248.2|88416.4|88230.7|88424.5|88248.2|88408.2|88228.4|25
1650407720000|2022-04-19 22:35:20|88410.1|88238.3|88388.8|88252.5|88419.4|88259|88384.9|88227.5|42
1650407730000|2022-04-19 22:35:30|88392.1|88248.2|88389.6|88259.3|88398.7|88259.3|88387.4|88246.5|37
1650407740000|2022-04-19 22:35:40|88392|88257.3|88391.6|88265.4|88393.9|88304.6|88352.2|88257.3|38
1650407750000|2022-04-19 22:35:50|88412|88240.9|88420.4|88229.5|88424|88242.4|88410|88224|24
1650407760000|2022-04-19 22:36:00|88420.3|88229.4|88408.8|88243.2|88421.8|88245.2|88408.3|88227.6|16
1650407770000|2022-04-19 22:36:10|88409.7|88241.7|88426.3|88226.3|88426.3|88241.7|88409.3|88222.9|19
1650407780000|2022-04-19 22:36:20|88426|88226|88396.1|88258.4|88426|88311.9|88355.7|88226|21
1650407790000|2022-04-19 22:36:30|88401.6|88249.3|88392.8|88264.3|88401.6|88301.6|88351.6|88249.3|25
1650407800000|2022-04-19 22:36:40|88393.2|88264.6|88424.2|88227.6|88426|88264.9|88392.8|88225.7|17
1650407810000|2022-04-19 22:36:50|88418.8|88233.9|88420.3|88233.3|88426.2|88248.5|88408.5|88226|12
1650407820000|2022-04-19 22:37:00|88421.1|88233.1|88413.2|88241.5|88426.3|88248.8|88409.3|88225.4|11
1650407830000|2022-04-19 22:37:10|88410.9|88243.6|88398.9|88256.5|88423.9|88303.7|88352.7|88227.9|17
1650407840000|2022-04-19 22:37:20|88398.8|88257.6|88356.5|88306.5|88398.8|88307.6|88356.5|88257.6|24
1650407850000|2022-04-19 22:37:30|88357.1|88307.1|88393|88265.9|88395.7|88307.1|88356.4|88265.2|24
1650407860000|2022-04-19 22:37:40|88393.2|88266.1|88403|88262.1|88423.6|88266.1|88393.1|88227.8|28
1650407870000|2022-04-19 22:37:50|88405.9|88256.1|88416.4|88238.1|88425.9|88257.7|88403.5|88224.4|14
1650407880000|2022-04-19 22:38:00|88413.1|88243.2|88418.8|88238.8|88424.4|88246|88410.6|88227.8|38
1650407890000|2022-04-19 22:38:10|88420.1|88236.1|88392.9|88260.6|88421|88306.8|88355.3|88234.9|20
1650407900000|2022-04-19 22:38:20|88396.1|88258.4|88394.4|88258|88397.2|88260.7|88393.1|88254.7|13
1650407910000|2022-04-19 22:38:30|88395|88259|88425.9|88225.9|88426.1|88309.5|88356.1|88225.9|21
1650407920000|2022-04-19 22:38:40|88426.1|88226.1|88422.9|88229.6|88426.2|88248.9|88408|88226.1|23
1650407930000|2022-04-19 22:38:50|88422.3|88230.1|88412.2|88240.2|88424|88240.9|88411.9|88225.6|24
1650407940000|2022-04-19 22:39:00|88412.4|88240.1|88392.5|88261.6|88418.8|88261.6|88392.5|88231.3|23
1650407950000|2022-04-19 22:39:10|88391.4|88263.1|88395.7|88266|88395.7|88309.3|88357.3|88260.3|17
1650407960000|2022-04-19 22:39:20|88394|88266.1|88396.6|88260.5|88396.6|88268.5|88392.7|88260.5|20
1650407970000|2022-04-19 22:39:30|88418.8|88233.1|88423.1|88228.2|88425.1|88247|88406|88223.7|31
1650407980000|2022-04-19 22:39:40|88425.1|88225.1|88421.9|88233.4|88425.1|88233.4|88418.7|88223.5|13
1650407990000|2022-04-19 22:39:50|88415.1|88241|88424.6|88227|88426.4|88250.5|88406.2|88225.6|13
1650408000000|2022-04-19 22:40:00|88424.9|88227.2|88393.3|88262.2|88425.2|88267.9|88390.2|88227.2|24
1650408010000|2022-04-19 22:40:10|88393.6|88263.5|88354.7|88304.7|88395.5|88308.9|88354.7|88262.1|18
1650408020000|2022-04-19 22:40:20|88356.3|88306.3|88402.6|88255|88412.8|88306.3|88354.7|88246|19
1650408030000|2022-04-19 22:40:30|88403|88254.5|88393.9|88256.8|88403|88258.1|88393.5|88254.5|13
1650408040000|2022-04-19 22:40:40|88393.6|88256.2|88357.6|88307.6|88396.9|88307.6|88357.6|88251.3|10
1650408050000|2022-04-19 22:40:50|88357.1|88307.1|88394.2|88268.4|88394.2|88307.1|88356.6|88268.2|5
1650408060000|2022-04-19 22:41:00|88356.4|88306.4|88354.9|88304.9|88396.2|88306.4|88354.7|88259.7|21
1650408070000|2022-04-19 22:41:10|88353.8|88303.8|88388.5|88247.5|88394.4|88303.8|88352.9|88247.5|8
1650408080000|2022-04-19 22:41:20|88393|88245.9|88392|88255.1|88394.5|88257.1|88391|88242.3|10
1650408090000|2022-04-19 22:41:30|88392.1|88253.7|88354.8|88304.8|88402.3|88308.5|88354.2|88251.2|23
1650408100000|2022-04-19 22:41:40|88354.6|88304.6|88395.5|88262|88399.3|88307.7|88353.8|88260.4|25
1650408110000|2022-04-19 22:41:50|88394.8|88263.3|88392.4|88264.3|88399.2|88265.7|88392.4|88257.2|23
1650408120000|2022-04-19 22:42:00|88394.8|88260.5|88392.9|88265.4|88395|88266|88390.9|88260.5|19
1650408130000|2022-04-19 22:42:10|88393.6|88264.5|88394.4|88257|88395.1|88306.7|88355.4|88240.9|25
1650408140000|2022-04-19 22:42:20|88395.3|88256.2|88357.6|88307.6|88395.5|88308.1|88357.6|88256.2|12
1650408150000|2022-04-19 22:42:30|88357.2|88307.2|88356.3|88306.3|88393.7|88308.1|88355.2|88267.4|18
1650408160000|2022-04-19 22:42:40|88356.4|88306.4|88394.2|88265.7|88394.2|88306.4|88355.1|88263.3|12
1650408170000|2022-04-19 22:42:50|88397|88259.3|88392.9|88265.6|88397|88303.7|88353.7|88259.3|10
1650408180000|2022-04-19 22:43:00|88392.4|88265.7|88393|88243.6|88393.4|88306.4|88356.2|88243.6|14
1650408190000|2022-04-19 22:43:10|88396.6|88252.4|88389.9|88257.8|88396.6|88261.5|88389.9|88251.9|14
1650408200000|2022-04-19 22:43:20|88391.3|88257.7|88356.4|88306.4|88392.6|88307.6|88356.2|88257.5|10
1650408210000|2022-04-19 22:43:30|88357.1|88307.1|88355.1|88305.1|88394.5|88307.1|88355.1|88264.5|10
1650408220000|2022-04-19 22:43:40|88394.4|88264.2|88357.1|88307.1|88394.4|88308.3|88355.9|88264.2|13
1650408230000|2022-04-19 22:43:50|88393.8|88268|88356.2|88306.2|88394.2|88306.9|88354.5|88258.3|19
1650408240000|2022-04-19 22:44:00|88355.7|88305.7|88388.8|88261.2|88390.6|88305.7|88353.8|88248.6|13
1650408250000|2022-04-19 22:44:10|88389|88261.5|88392.9|88256.7|88393.2|88261.6|88388.8|88255.7|13
1650408260000|2022-04-19 22:44:20|88392.8|88255.1|88389.7|88262.9|88393.5|88303|88350.8|88254.5|31
1650408270000|2022-04-19 22:44:30|88389.8|88263.1|88353|88303|88390.7|88304.3|88352.3|88262|15
1650408280000|2022-04-19 22:44:40|88352.8|88302.8|88396.7|88264.1|88396.7|88307.2|88352.6|88263.9|20
1650408290000|2022-04-19 22:44:50|88398|88263.6|88396.7|88254.8|88399.9|88307.4|88357.4|88248.8|28
1650408300000|2022-04-19 22:45:00|88396.8|88254|88399.8|88255.5|88401.6|88260.6|88394.7|88254|37
1650408310000|2022-04-19 22:45:10|88399.9|88256.8|88398.4|88270.2|88401.1|88271.3|88397.8|88256.5|16
1650408320000|2022-04-19 22:45:20|88398.3|88270.8|88402.8|88271.1|88403.8|88272.5|88398.3|88268.7|13
1650408330000|2022-04-19 22:45:30|88405.6|88264.7|88400|88269|88405.8|88270.6|88396.3|88264.7|22
1650408340000|2022-04-19 22:45:40|88399.5|88269.2|88364.3|88314.3|88401.6|88314.3|88364.3|88267.6|13
1650408350000|2022-04-19 22:45:50|88402.1|88276.6|88413.5|88275.9|88419.9|88323.7|88360.9|88268.4|41
1650408360000|2022-04-19 22:46:00|88413.1|88276.2|88375|88325|88423.2|88325|88371.8|88276.2|42
1650408370000|2022-04-19 22:46:10|88411.9|88286.6|88417.7|88281.9|88417.7|88324.5|88373|88280.9|35
1650408380000|2022-04-19 22:46:20|88417.8|88282.3|88420.2|88291.2|88425.1|88331|88381|88282.3|35
1650408390000|2022-04-19 22:46:30|88420.4|88291.4|88420.7|88294.6|88422.2|88294.6|88420.4|88288.7|13
1650408400000|2022-04-19 22:46:40|88420.6|88293.7|88427.6|88276.8|88428.3|88295.1|88418.9|88256.1|10
1650408410000|2022-04-19 22:46:50|88427.4|88276.9|88425.6|88279.4|88427.4|88280.4|88423.8|88275.6|15
1650408420000|2022-04-19 22:47:00|88423.8|88278.2|88380.1|88330.1|88423.8|88334.7|88379.7|88278.2|19
1650408430000|2022-04-19 22:47:10|88380.2|88330.2|88379.8|88329.8|88416.9|88330.6|88379.3|88289.6|15
1650408440000|2022-04-19 22:47:20|88381.1|88331.1|88377.5|88327.5|88381.1|88331.1|88376.8|88326.8|13
1650408450000|2022-04-19 22:47:30|88376.7|88326.7|88407.1|88278.4|88411.5|88326.7|88370.9|88275.3|35
1650408460000|2022-04-19 22:47:40|88406.7|88279.2|88366.2|88316.2|88406.7|88319.4|88365.4|88263.3|17
1650408470000|2022-04-19 22:47:50|88404.3|88273.9|88411.6|88270.2|88411.6|88274.5|88404.3|88270.1|17
1650408480000|2022-04-19 22:48:00|88411.4|88272.4|88408.8|88280.1|88412.2|88280.1|88407.4|88270.6|11
1650408490000|2022-04-19 22:48:10|88409.4|88277.8|88408.9|88280.9|88409.4|88280.9|88408.6|88277.8|3
1650408500000|2022-04-19 22:48:20|88409.2|88277.2|88404.6|88266.5|88409.2|88320.5|88365|88264.3|13
1650408510000|2022-04-19 22:48:30|88403.7|88265|88403.4|88252.7|88405.4|88313.1|88363.1|88247.5|20
1650408520000|2022-04-19 22:48:40|88403.7|88250.7|88405.5|88263.3|88408.8|88267|88401.3|88250.7|24
1650408530000|2022-04-19 22:48:50|88405.7|88264.1|88401.7|88274.7|88406.2|88314.2|88363.6|88262.1|33
1650408540000|2022-04-19 22:49:00|88401.8|88274.9|88362|88312|88402.1|88313.6|88362|88272.8|22
1650408550000|2022-04-19 22:49:10|88360.9|88310.9|88362.1|88312.1|88401|88318.8|88360.9|88272.1|24
1650408560000|2022-04-19 22:49:20|88364.3|88314.3|88401.1|88273.3|88401.8|88314.6|88362.7|88268.4|25
1650408570000|2022-04-19 22:49:30|88402.2|88270|88403.7|88274.5|88420.1|88317.3|88365.5|88251|22
1650408580000|2022-04-19 22:49:40|88403.1|88277.2|88365.9|88315.9|88404.2|88317.6|88365|88277.2|20
1650408590000|2022-04-19 22:49:50|88365.4|88315.4|88366.1|88316.1|88403|88317.6|88364.6|88272.5|19
1650408600000|2022-04-19 22:50:00|88365.9|88315.9|88403.9|88274|88403.9|88315.9|88364.4|88271.6|17
1650408610000|2022-04-19 22:50:10|88403.3|88275.6|88366.9|88316.9|88405.2|88318.7|88366.9|88271.1|11
1650408620000|2022-04-19 22:50:20|88403.5|88271.3|88430.1|88245|88430.1|88324.4|88366.8|88244.7|16
1650408630000|2022-04-19 22:50:30|88413|88263.1|88401.8|88271.7|88413.6|88273|88401.3|88262.7|15
1650408640000|2022-04-19 22:50:40|88402.2|88269|88366.3|88316.3|88408.2|88319.7|88366.3|88266.4|19
1650408650000|2022-04-19 22:50:50|88366.4|88316.4|88405.6|88277.1|88406|88316.8|88366.1|88277|11
1650408660000|2022-04-19 22:51:00|88405.4|88277.4|88405.8|88273.9|88407.8|88277.4|88404.4|88268.7|13
1650408670000|2022-04-19 22:51:10|88406.8|88274.4|88369.7|88319.7|88408.2|88319.7|88368.1|88271.4|13
1650408680000|2022-04-19 22:51:20|88370.2|88320.2|88408|88267.2|88409.3|88320.2|88369.8|88255.5|10
1650408690000|2022-04-19 22:51:30|88408.3|88265.7|88406.2|88267.6|88409.2|88272.4|88404.6|88265.7|10
1650408700000|2022-04-19 22:51:40|88405.9|88267.5|88370.1|88320.1|88407.3|88320.1|88370.1|88267.3|16
1650408710000|2022-04-19 22:51:50|88368.9|88318.9|88406.3|88278.9|88407|88319|88368.9|88278.9|5
1650408720000|2022-04-19 22:52:00|88406.5|88280|88409.7|88267|88409.7|88280|88406|88265.7|9
1650408730000|2022-04-19 22:52:10|88409.5|88268.4|88414.8|88284.4|88428.5|88284.4|88404.4|88247.4|12
1650408740000|2022-04-19 22:52:20|88412.1|88274.5|88406.8|88272.9|88412.1|88278.9|88405.7|88267.3|12
1650408750000|2022-04-19 22:52:30|88407.4|88271.6|88369|88319|88408.4|88320|88369|88271.6|15
1650408760000|2022-04-19 22:52:40|88368.9|88318.9|88407.8|88273.7|88407.8|88318.9|88368.9|88273.7|12
1650408770000|2022-04-19 22:52:50|88407.5|88271.1|88404.5|88277|88407.5|88319.7|88366.1|88271.1|21
1650408780000|2022-04-19 22:53:00|88405.2|88277.2|88405.6|88276|88406.9|88277.2|88405|88274.8|10
1650408790000|2022-04-19 22:53:10|88404.8|88276.6|88406.1|88265.5|88406.9|88320.1|88370.1|88261.4|12
1650408800000|2022-04-19 22:53:20|88405.6|88267|88404.5|88276.1|88407|88317.6|88366.3|88267|26
1650408810000|2022-04-19 22:53:30|88404.7|88274.2|88404.4|88274.8|88405.1|88277.2|88402.7|88273.1|14
1650408820000|2022-04-19 22:53:40|88404.5|88274.9|88402.6|88271.1|88404.5|88319.7|88366.1|88271.1|19
1650408830000|2022-04-19 22:53:50|88402.2|88273.4|88412.5|88280.9|88415.6|88320.8|88367.6|88273.4|29
1650408840000|2022-04-19 22:54:00|88412.3|88282.1|88412|88265.9|88413.4|88283.4|88411.8|88265.9|9
1650408850000|2022-04-19 22:54:10|88411.9|88270.8|88412.1|88276.4|88413.7|88276.4|88411.9|88270.8|6
1650408860000|2022-04-19 22:54:20|88412.8|88267.4|88373.2|88323.2|88412.8|88323.2|88373.2|88267.4|4
1650408870000|2022-04-19 22:54:30|88376.2|88326.2|88410.4|88282.6|88410.4|88326.2|88373.6|88282.6|11
1650408880000|2022-04-19 22:54:40|88409.5|88283.3|88410.8|88275.4|88412.4|88283.6|88409.5|88275.2|10
1650408890000|2022-04-19 22:54:50|88410.9|88274.3|88373.4|88323.4|88414.8|88327.9|88373.4|88271.7|13
1650408900000|2022-04-19 22:55:00|88373.3|88323.3|88368|88318|88410.4|88323.4|88368|88267.5|20
1650408910000|2022-04-19 22:55:10|88408.7|88272.6|88409.5|88281.4|88409.8|88322.7|88372.3|88272.6|16
1650408920000|2022-04-19 22:55:20|88409.8|88279.1|88410.5|88278|88411.5|88281.5|88408.4|88277.9|16
1650408930000|2022-04-19 22:55:30|88410.6|88278.1|88371.7|88321.7|88410.8|88323.2|88371.7|88277.9|14
1650408940000|2022-04-19 22:55:40|88371.5|88321.5|88408.2|88279.8|88410.9|88321.5|88371.5|88274.3|10
1650408950000|2022-04-19 22:55:50|88410.1|88278.3|88411|88243.7|88411.5|88279.5|88408.5|88243.7|6
1650408960000|2022-04-19 22:56:00|88410.1|88250.5|88368.5|88318.5|88410.9|88318.6|88368.5|88250.5|26
1650408970000|2022-04-19 22:56:10|88369|88319|88368.6|88318.6|88407.1|88320.8|88368.6|88280|20
1650408980000|2022-04-19 22:56:20|88368.7|88318.7|88403.6|88276.6|88408.4|88319.1|88365.9|88271.1|32
1650408990000|2022-04-19 22:56:30|88405.2|88274.5|88369.4|88319.4|88410.7|88322.5|88368.9|88269.7|24
1650409000000|2022-04-19 22:56:40|88369.8|88319.8|88409|88276.1|88409|88320.2|88369.5|88276.1|14
1650409010000|2022-04-19 22:56:50|88408|88278.5|88416.6|88273.3|88431.6|88279|88407.5|88252.1|8
1650409020000|2022-04-19 22:57:00|88417.2|88270.8|88409.4|88276.4|88417.2|88318.7|88367.7|88270.8|20
1650409030000|2022-04-19 22:57:10|88410.6|88276.1|88370.9|88320.9|88410.6|88322.8|88370.9|88276.1|9
1650409040000|2022-04-19 22:57:20|88408.7|88281.1|88412.4|88280.7|88414.1|88319|88369|88277.5|24
1650409050000|2022-04-19 22:57:30|88412.6|88280.6|88412.4|88276.5|88415.7|88280.6|88411.9|88270.3|22
1650409060000|2022-04-19 22:57:40|88413.9|88274.6|88402.7|88269.2|88414.9|88323.8|88365.8|88269.2|22
1650409070000|2022-04-19 22:57:50|88403.4|88270.4|88406.9|88270.2|88408.4|88315.2|88365.2|88262.8|17
1650409080000|2022-04-19 22:58:00|88407.5|88266.9|88405.2|88277.8|88408|88279.6|88404.1|88266.9|16
1650409090000|2022-04-19 22:58:10|88406.9|88276.1|88367.2|88317.2|88406.9|88318.1|88367.2|88273.8|16
1650409100000|2022-04-19 22:58:20|88366.7|88316.7|88402.4|88277|88404.1|88316.7|88365.3|88275.4|13
1650409110000|2022-04-19 22:58:30|88405|88273.9|88405|88274.9|88405.7|88318.4|88367.1|88272.7|20
1650409120000|2022-04-19 22:58:40|88406.8|88271.3|88403.5|88269.3|88420.1|88277.3|88403.4|88252.1|18
1650409130000|2022-04-19 22:58:50|88404.1|88264.1|88365.5|88315.5|88404.1|88319.1|88365.1|88264.1|17
1650409140000|2022-04-19 22:59:00|88366.2|88316.2|88402.2|88273.9|88403.8|88316.4|88363.6|88273.2|22
1650409150000|2022-04-19 22:59:10|88401.9|88274.1|88366.4|88316.4|88408.3|88317.1|88366.4|88269.7|23
1650409160000|2022-04-19 22:59:20|88406.1|88270|88400.1|88271.1|88406.5|88314.3|88362.6|88266.8|22
1650409170000|2022-04-19 22:59:30|88405.1|88269.9|88400.1|88258|88407.5|88310.6|88360.1|88252.3|31
1650409180000|2022-04-19 22:59:40|88401.3|88260.7|88397|88268.2|88401.3|88310.5|88360.5|88260.7|38
1650409190000|2022-04-19 22:59:50|88398.1|88264.7|88398.3|88264.1|88399.9|88267.6|88397.7|88264.1|14
1650409200000|2022-04-19 23:00:00|88398.6|88265.5|88396.8|88260.7|88403.4|88308.1|88355.8|88255.5|48
1650409210000|2022-04-19 23:00:10|88398|88260.1|88395.4|88264.6|88402.2|88266|88392.6|88255.2|52
1650409220000|2022-04-19 23:00:20|88397.3|88267.2|88398.8|88266.9|88399|88267.5|88395.5|88265.4|12
1650409230000|2022-04-19 23:00:30|88398.4|88268.1|88360.5|88310.5|88399.8|88310.5|88360.5|88265.4|14
1650409240000|2022-04-19 23:00:40|88360.4|88310.4|88402.5|88266.6|88403|88310.5|88359.4|88265.6|33
1650409250000|2022-04-19 23:00:50|88400.3|88265.4|88403.4|88268.3|88406.2|88269.9|88400.3|88264.4|34
1650409260000|2022-04-19 23:01:00|88403.3|88268.9|88410.8|88266.5|88414.3|88311.8|88361.5|88261.3|37
1650409270000|2022-04-19 23:01:10|88410.7|88268|88408.7|88271.2|88412|88276|88403|88266.2|32
1650409280000|2022-04-19 23:01:20|88408.9|88271.3|88412.8|88268.3|88413.8|88272.5|88407.8|88267.3|26
1650409290000|2022-04-19 23:01:30|88411.6|88270.7|88417.3|88269.3|88418.6|88270.7|88411.6|88266|13
1650409300000|2022-04-19 23:01:40|88419.4|88264.4|88415.1|88282.7|88419.4|88282.7|88404.4|88264.4|17
1650409310000|2022-04-19 23:01:50|88414.6|88283.2|88413.7|88275|88415.8|88283.7|88406.9|88271.9|33
1650409320000|2022-04-19 23:02:00|88373|88323|88409.3|88278.1|88411.2|88323|88367.1|88275.6|17
1650409330000|2022-04-19 23:02:10|88408.7|88279.3|88405.7|88268.6|88417.3|88279.3|88405.5|88260.1|38
1650409340000|2022-04-19 23:02:20|88405.9|88268.8|88408.8|88272|88410.3|88274.5|88404.3|88268.8|29
1650409350000|2022-04-19 23:02:30|88410.1|88270.6|88403.9|88270.9|88410.1|88314.6|88363.5|88269.4|36
1650409360000|2022-04-19 23:02:40|88403.5|88271|88405.6|88272.9|88406.7|88319.2|88361.7|88265|31
1650409370000|2022-04-19 23:02:50|88404.8|88275.2|88405|88279.3|88407|88317.9|88365.7|88275.2|27
1650409380000|2022-04-19 23:03:00|88405.1|88279.4|88413.4|88268.7|88413.9|88316.7|88366.7|88267|22
1650409390000|2022-04-19 23:03:10|88413.7|88268.4|88405.6|88272.9|88413.9|88274.6|88404.1|88267.1|23
1650409400000|2022-04-19 23:03:20|88406.3|88273.3|88367|88317|88408|88317|88365|88273|18
1650409410000|2022-04-19 23:03:30|88367.4|88317.4|88412.3|88279.1|88413.5|88319|88365.8|88275.5|32
1650409420000|2022-04-19 23:03:40|88410.1|88278.1|88413.7|88286.2|88420.1|88286.3|88410.1|88278.1|28
1650409430000|2022-04-19 23:03:50|88415.1|88275.3|88358.5|88308.5|88422|88324.3|88358.5|88275.3|21
1650409440000|2022-04-19 23:04:00|88359.2|88309.2|88357|88307|88409.8|88312.9|88356.9|88266.3|57
1650409450000|2022-04-19 23:04:10|88356.9|88306.9|88388.5|88256.1|88391.2|88307.1|88347.2|88253.2|46
1650409460000|2022-04-19 23:04:20|88388.4|88256.6|88344.4|88294.4|88389.9|88297.2|88344.3|88252.8|43
1650409470000|2022-04-19 23:04:30|88344.7|88294.7|88344.2|88294.2|88344.8|88294.8|88344.2|88294.2|20
1650409480000|2022-04-19 23:04:40|88344.3|88294.3|88351.6|88301.6|88395.5|88307.6|88344.1|88263.2|43
1650409490000|2022-04-19 23:04:50|88351.8|88301.8|88354.7|88304.7|88356.1|88306.1|88351.8|88301.8|21
1650409500000|2022-04-19 23:05:00|88355.4|88305.4|88354.2|88304.2|88358.3|88308.3|88354.1|88304.1|42
1650409510000|2022-04-19 23:05:10|88354.1|88304.1|88356|88306|88403.2|88313.3|88351.1|88277.3|55
1650409520000|2022-04-19 23:05:20|88354.5|88304.5|88358.7|88308.7|88358.7|88308.7|88354.5|88304.5|48
1650409530000|2022-04-19 23:05:30|88358.3|88308.3|88356.7|88306.7|88395.8|88312.9|88354|88264|43
1650409540000|2022-04-19 23:05:40|88356.4|88306.4|88355.5|88305.5|88359.4|88309.4|88354.3|88304.3|34
1650409550000|2022-04-19 23:05:50|88355.1|88305.1|88359.3|88309.3|88402|88309.4|88351.8|88276.4|39
1650409560000|2022-04-19 23:06:00|88358.9|88308.9|88361.5|88311.5|88362.1|88312.1|88358.9|88308.9|27
1650409570000|2022-04-19 23:06:10|88361.9|88311.9|88361.5|88311.5|88409.1|88321.9|88358.4|88272.5|34
1650409580000|2022-04-19 23:06:20|88363.5|88313.5|88359.2|88309.2|88363.5|88313.5|88358.5|88308.5|27
1650409590000|2022-04-19 23:06:30|88359.3|88309.3|88353.6|88303.6|88362.5|88312.5|88353.1|88303.1|48
1650409600000|2022-04-19 23:06:40|88353.5|88303.5|88354.6|88304.6|88357.8|88307.8|88351.9|88301.9|41
1650409610000|2022-04-19 23:06:50|88354.4|88304.4|88356.7|88306.7|88356.8|88306.8|88353.2|88303.2|38
1650409620000|2022-04-19 23:07:00|88357.1|88307.1|88355.9|88305.9|88358.6|88308.6|88352|88302|39
1650409630000|2022-04-19 23:07:10|88355.7|88305.7|88356.5|88306.5|88358|88308|88354|88304|46
1650409640000|2022-04-19 23:07:20|88356.6|88306.6|88358.6|88308.6|88360.6|88310.6|88356.6|88306.6|26
1650409650000|2022-04-19 23:07:30|88358.3|88308.3|88357.2|88307.2|88358.3|88308.3|88356.2|88306.2|20
1650409660000|2022-04-19 23:07:40|88357.3|88307.3|88359.2|88309.2|88359.5|88309.5|88357.2|88307.2|16
1650409670000|2022-04-19 23:07:50|88359.3|88309.3|88358.9|88308.9|88359.4|88309.4|88358.9|88308.9|14
1650409680000|2022-04-19 23:08:00|88358.8|88308.8|88358.3|88308.3|88395.2|88309.6|88357.2|88267.8|21
1650409690000|2022-04-19 23:08:10|88357.9|88307.9|88358.6|88308.6|88358.7|88308.7|88357.9|88307.9|15
1650409700000|2022-04-19 23:08:20|88358.7|88308.7|88357.9|88307.9|88358.7|88308.7|88357.2|88307.2|21
1650409710000|2022-04-19 23:08:30|88357.8|88307.8|88357.8|88307.8|88358.4|88308.4|88357|88307|19
1650409720000|2022-04-19 23:08:40|88358.1|88308.1|88358.6|88308.6|88358.6|88308.6|88357.1|88307.1|27
1650409730000|2022-04-19 23:08:50|88358.7|88308.7|88359.8|88309.8|88361|88311|88358.7|88308.7|32
1650409740000|2022-04-19 23:09:00|88359.4|88309.4|88359.2|88309.2|88360|88310|88358.6|88308.6|28
1650409750000|2022-04-19 23:09:10|88359.1|88309.1|88359.6|88309.6|88361.2|88311.2|88359|88309|22
1650409760000|2022-04-19 23:09:20|88360|88310|88361.9|88311.9|88361.9|88311.9|88359.8|88309.8|12
1650409770000|2022-04-19 23:09:30|88361.8|88311.8|88361.2|88311.2|88362.8|88312.8|88360.9|88310.9|23
1650409780000|2022-04-19 23:09:40|88360.8|88310.8|88361.7|88311.7|88363.1|88313.1|88360.8|88310.8|19
1650409790000|2022-04-19 23:09:50|88361.9|88311.9|88358|88308|88362|88312|88355.4|88305.4|30
1650409800000|2022-04-19 23:10:00|88357.4|88307.4|88358.3|88308.3|88359.7|88309.7|88357.4|88307.4|21
1650409810000|2022-04-19 23:10:10|88358.4|88308.4|88355.2|88305.2|88358.4|88308.4|88355|88305|27
1650409820000|2022-04-19 23:10:20|88355.1|88305.1|88356.2|88306.2|88356.2|88306.2|88354.7|88304.7|12
1650409830000|2022-04-19 23:10:30|88356|88306|88355.9|88305.9|88356.7|88306.7|88355.8|88305.8|20
1650409840000|2022-04-19 23:10:40|88356.3|88306.3|88358.6|88308.6|88359.6|88309.6|88356.2|88306.2|22
1650409850000|2022-04-19 23:10:50|88359|88309|88357.2|88307.2|88397.8|88309.2|88356.7|88267.1|25
1650409860000|2022-04-19 23:11:00|88357.3|88307.3|88357.2|88307.2|88357.4|88307.4|88356.4|88306.4|22
1650409870000|2022-04-19 23:11:10|88357.1|88307.1|88352.9|88302.9|88358.5|88308.5|88352.9|88302.9|15
1650409880000|2022-04-19 23:11:20|88353.1|88303.1|88356.6|88306.6|88357.9|88307.9|88353|88303|24
1650409890000|2022-04-19 23:11:30|88356.3|88306.3|88357.7|88307.7|88357.7|88307.7|88356|88306|28
1650409900000|2022-04-19 23:11:40|88357.8|88307.8|88360.3|88310.3|88360.3|88310.3|88357.5|88307.5|27
1650409910000|2022-04-19 23:11:50|88360.4|88310.4|88354.5|88304.5|88366|88316|88353|88303|54
1650409920000|2022-04-19 23:12:00|88354.2|88304.2|88355.5|88305.5|88355.9|88305.9|88354.2|88304.2|30
1650409930000|2022-04-19 23:12:10|88355.6|88305.6|88352.7|88302.7|88355.7|88305.7|88352.7|88302.7|32
1650409940000|2022-04-19 23:12:20|88352.6|88302.6|88352.5|88302.5|88356.5|88306.5|88351.8|88301.8|26
1650409950000|2022-04-19 23:12:30|88353.4|88303.4|88356.1|88306.1|88356.1|88306.1|88353.2|88303.2|26
1650409960000|2022-04-19 23:12:40|88356.2|88306.2|88356.2|88306.2|88356.4|88306.4|88355.1|88305.1|14
1650409970000|2022-04-19 23:12:50|88355.8|88305.8|88351.6|88301.6|88355.8|88305.8|88350.3|88300.3|40
1650409980000|2022-04-19 23:13:00|88351|88301|88353.4|88303.4|88355.7|88305.7|88350.5|88300.5|40
1650409990000|2022-04-19 23:13:10|88353.8|88303.8|88357.5|88307.5|88357.6|88307.6|88353.7|88303.7|31
1650410000000|2022-04-19 23:13:20|88357.3|88307.3|88354.3|88304.3|88358.5|88308.5|88354.3|88304.3|36
1650410010000|2022-04-19 23:13:30|88354|88304|88354.5|88304.5|88355.7|88305.7|88353.9|88303.9|31
1650410020000|2022-04-19 23:13:40|88354.3|88304.3|88354.2|88304.2|88354.6|88304.6|88353.1|88303.1|25
1650410030000|2022-04-19 23:13:50|88354.1|88304.1|88355.1|88305.1|88355.6|88305.6|88354.1|88304.1|20
1650410040000|2022-04-19 23:14:00|88355|88305|88356.1|88306.1|88356.3|88306.3|88355|88305|14
1650410050000|2022-04-19 23:14:10|88356|88306|88355.3|88305.3|88356|88306|88355.2|88305.2|13
1650410060000|2022-04-19 23:14:20|88355.2|88305.2|88355.6|88305.6|88356.1|88306.1|88355.2|88305.2|20
1650410070000|2022-04-19 23:14:30|88355.7|88305.7|88355.8|88305.8|88356.1|88306.1|88354.7|88304.7|17
1650410080000|2022-04-19 23:14:40|88355.9|88305.9|88355.5|88305.5|88355.9|88305.9|88355.4|88305.4|19
1650410090000|2022-04-19 23:14:50|88355.3|88305.3|88355.7|88305.7|88356|88306|88355.3|88305.3|15
1650410100000|2022-04-19 23:15:00|88355.5|88305.5|88353.8|88303.8|88357.9|88307.9|88353.8|88303.8|26
1650410110000|2022-04-19 23:15:10|88353.6|88303.6|88347.2|88297.2|88355.2|88305.2|88346.3|88296.3|42
1650410120000|2022-04-19 23:15:20|88347.5|88297.5|88343.1|88293.1|88350.8|88300.8|88340|88290|47
1650410130000|2022-04-19 23:15:30|88342.9|88292.9|88344.4|88294.4|88356.7|88306.7|88342.5|88292.5|27
1650410140000|2022-04-19 23:15:40|88345.4|88295.4|88342.5|88292.5|88345.5|88295.5|88341.8|88291.8|39
1650410150000|2022-04-19 23:15:50|88342.4|88292.4|88341.6|88291.6|88359.9|88309.9|88337.6|88287.6|62
1650410160000|2022-04-19 23:16:00|88341.5|88291.5|88341.4|88291.4|88354.9|88304.9|88336.9|88286.9|65
1650410170000|2022-04-19 23:16:10|88341.6|88291.6|88342.7|88292.7|88359.7|88309.7|88337.6|88287.6|47
1650410180000|2022-04-19 23:16:20|88342.5|88292.5|88340.5|88290.5|88353|88303|88335|88285|60
1650410190000|2022-04-19 23:16:30|88348.7|88298.7|88334|88284|88352.5|88302.5|88333|88283|42
1650410200000|2022-04-19 23:16:40|88333.6|88283.6|88334.8|88284.8|88336.1|88286.1|88330.3|88280.3|53
1650410210000|2022-04-19 23:16:50|88334.9|88284.9|88338|88288|88338.2|88288.2|88334|88284|26
1650410220000|2022-04-19 23:17:00|88337.7|88287.7|88338.4|88288.4|88339.7|88289.7|88337.4|88287.4|14
1650410230000|2022-04-19 23:17:10|88338.2|88288.2|88337.5|88287.5|88338.2|88288.2|88337|88287|8
1650410240000|2022-04-19 23:17:20|88337.4|88287.4|88336.8|88286.8|88354.4|88304.4|88332.7|88282.7|63
1650410250000|2022-04-19 23:17:30|88336.9|88286.9|88337|88287|88337.9|88287.9|88336.4|88286.4|24
1650410260000|2022-04-19 23:17:40|88337.3|88287.3|88337|88287|88337.5|88287.5|88335.9|88285.9|21
1650410270000|2022-04-19 23:17:50|88336.8|88286.8|88337.3|88287.3|88338.1|88288.1|88336.4|88286.4|15
1650410280000|2022-04-19 23:18:00|88337.2|88287.2|88337|88287|88337.6|88287.6|88336.5|88286.5|15
1650410290000|2022-04-19 23:18:10|88337.2|88287.2|88335.9|88285.9|88338.2|88288.2|88335.6|88285.6|12
1650410300000|2022-04-19 23:18:20|88336.3|88286.3|88348.5|88298.5|88349.6|88299.6|88335.6|88285.6|45
1650410310000|2022-04-19 23:18:30|88350|88300|88341.1|88291.1|88350|88300|88341|88291|27
1650410320000|2022-04-19 23:18:40|88341|88291|88340.7|88290.7|88341.2|88291.2|88340.7|88290.7|18
1650410330000|2022-04-19 23:18:50|88340.8|88290.8|88339.9|88289.9|88341.5|88291.5|88339.9|88289.9|20
1650410340000|2022-04-19 23:19:00|88339.8|88289.8|88339.6|88289.6|88342|88292|88339.2|88289.2|21
1650410350000|2022-04-19 23:19:10|88339.9|88289.9|88345.5|88295.5|88347.3|88297.3|88339.6|88289.6|34
1650410360000|2022-04-19 23:19:20|88345|88295|88347.5|88297.5|88354.1|88304.1|88345|88295|46
1650410370000|2022-04-19 23:19:30|88347.6|88297.6|88346.1|88296.1|88347.8|88297.8|88345.8|88295.8|25
1650410380000|2022-04-19 23:19:40|88346|88296|88339.8|88289.8|88346.1|88296.1|88338.2|88288.2|42
1650410390000|2022-04-19 23:19:50|88339.2|88289.2|88346.7|88296.7|88349.4|88299.4|88337.8|88287.8|37
1650410400000|2022-04-19 23:20:00|88350.4|88300.4|88346.4|88296.4|88353.7|88303.7|88342.3|88292.3|66
1650410410000|2022-04-19 23:20:10|88346.5|88296.5|88338.5|88288.5|88352.1|88302.1|88338.5|88288.5|42
1650410420000|2022-04-19 23:20:20|88338.7|88288.7|88330.9|88280.9|88338.7|88288.7|88328.8|88278.8|51
1650410430000|2022-04-19 23:20:30|88334.4|88284.4|88326.1|88276.1|88338.8|88288.8|88325.4|88275.4|52
1650410440000|2022-04-19 23:20:40|88325.3|88275.3|88324.8|88274.8|88325.9|88275.9|88324.7|88274.7|25
1650410450000|2022-04-19 23:20:50|88325|88275|88334.5|88284.5|88340.2|88290.2|88325|88275|51
1650410460000|2022-04-19 23:21:00|88334.7|88284.7|88331.5|88281.5|88338.2|88288.2|88331.1|88281.1|26
1650410470000|2022-04-19 23:21:10|88329.1|88279.1|88328.4|88278.4|88375.1|88294.9|88327.5|88246.6|48
1650410480000|2022-04-19 23:21:20|88327.9|88277.9|88330.3|88280.3|88336.5|88286.5|88327.5|88277.5|58
1650410490000|2022-04-19 23:21:30|88330.4|88280.4|88330.9|88280.9|88331.1|88281.1|88330.3|88280.3|16
1650410500000|2022-04-19 23:21:40|88330.8|88280.8|88331.6|88281.6|88331.6|88281.6|88330.4|88280.4|13
1650410510000|2022-04-19 23:21:50|88331.3|88281.3|88331.5|88281.5|88332.2|88282.2|88330.9|88280.9|17
1650410520000|2022-04-19 23:22:00|88331.7|88281.7|88330|88280|88331.7|88281.7|88329.9|88279.9|14
1650410530000|2022-04-19 23:22:10|88329.2|88279.2|88336.4|88286.4|88336.4|88286.4|88327.5|88277.5|39
1650410540000|2022-04-19 23:22:20|88335.5|88285.5|88330.6|88280.6|88336.7|88286.7|88327.5|88277.5|49
1650410550000|2022-04-19 23:22:30|88331|88281|88336.5|88286.5|88339.1|88289.1|88331|88281|31
1650410560000|2022-04-19 23:22:40|88339.4|88289.4|88331.4|88281.4|88339.4|88289.4|88330.1|88280.1|33
1650410570000|2022-04-19 23:22:50|88331.5|88281.5|88330.8|88280.8|88331.7|88281.7|88330.2|88280.2|27
1650410580000|2022-04-19 23:23:00|88330.9|88280.9|88334.6|88284.6|88343.3|88293.3|88328.9|88278.9|37
1650410590000|2022-04-19 23:23:10|88335.1|88285.1|88335.4|88285.4|88335.8|88285.8|88333.6|88283.6|25
1650410600000|2022-04-19 23:23:20|88335.3|88285.3|88334.2|88284.2|88335.3|88285.3|88333.8|88283.8|15
1650410610000|2022-04-19 23:23:30|88334.3|88284.3|88334.7|88284.7|88334.7|88284.7|88332.8|88282.8|18
1650410620000|2022-04-19 23:23:40|88335.2|88285.2|88334|88284|88335.2|88285.2|88333.4|88283.4|16
1650410630000|2022-04-19 23:23:50|88334.2|88284.2|88344.5|88294.5|88350.9|88300.9|88333.6|88283.6|48
1650410640000|2022-04-19 23:24:00|88342.8|88292.8|88346.5|88296.5|88354|88304|88341.1|88291.1|58
1650410650000|2022-04-19 23:24:10|88346.6|88296.6|88358.4|88308.4|88364.8|88314.8|88343.2|88293.2|53
1650410660000|2022-04-19 23:24:20|88358.6|88308.6|88352.2|88302.2|88392.7|88309.4|88344|88267.6|63
1650410670000|2022-04-19 23:24:30|88353|88303|88352.5|88302.5|88358.7|88308.7|88351.7|88301.7|51
1650410680000|2022-04-19 23:24:40|88352.4|88302.4|88356.8|88306.8|88362.5|88312.5|88350.6|88300.6|55
1650410690000|2022-04-19 23:24:50|88356.9|88306.9|88356.9|88306.9|88357.2|88307.2|88356.4|88306.4|22
1650410700000|2022-04-19 23:25:00|88356.8|88306.8|88356.9|88306.9|88362.1|88312.1|88354.7|88304.7|32
1650410710000|2022-04-19 23:25:10|88356.8|88306.8|88355.3|88305.3|88357.4|88307.4|88354.8|88304.8|28
1650410720000|2022-04-19 23:25:20|88355.4|88305.4|88358.3|88308.3|88363.1|88313.1|88355.4|88305.4|52
1650410730000|2022-04-19 23:25:30|88359.5|88309.5|88356|88306|88360.4|88310.4|88355.6|88305.6|40
1650410740000|2022-04-19 23:25:40|88356.3|88306.3|88356.1|88306.1|88356.4|88306.4|88354.4|88304.4|26
1650410750000|2022-04-19 23:25:50|88355.9|88305.9|88358.6|88308.6|88361.8|88311.8|88355.8|88305.8|38
1650410760000|2022-04-19 23:26:00|88358.8|88308.8|88361.1|88311.1|88361.3|88311.3|88357.7|88307.7|40
1650410770000|2022-04-19 23:26:10|88361|88311|88357.6|88307.6|88361|88311|88355.7|88305.7|18
1650410780000|2022-04-19 23:26:20|88357.9|88307.9|88356.8|88306.8|88358.4|88308.4|88355.7|88305.7|22
1650410790000|2022-04-19 23:26:30|88357.8|88307.8|88359.3|88309.3|88360.6|88310.6|88356.5|88306.5|33
1650410800000|2022-04-19 23:26:40|88359.4|88309.4|88356.5|88306.5|88359.4|88309.4|88355.9|88305.9|33
1650410810000|2022-04-19 23:26:50|88355.7|88305.7|88358.6|88308.6|88361.1|88311.1|88355.7|88305.7|42
1650410820000|2022-04-19 23:27:00|88359.4|88309.4|88358|88308|88361.5|88311.5|88356.7|88306.7|31
1650410830000|2022-04-19 23:27:10|88359.6|88309.6|88356.5|88306.5|88359.9|88309.9|88355.7|88305.7|18
1650410840000|2022-04-19 23:27:20|88356.6|88306.6|88357.2|88307.2|88358.3|88308.3|88355.8|88305.8|14
1650410850000|2022-04-19 23:27:30|88357.7|88307.7|88358|88308|88359|88309|88357|88307|19
1650410860000|2022-04-19 23:27:40|88357.8|88307.8|88355.6|88305.6|88359|88309|88355.6|88305.6|21
1650410870000|2022-04-19 23:27:50|88355.7|88305.7|88357.4|88307.4|88357.7|88307.7|88355.7|88305.7|18
1650410880000|2022-04-19 23:28:00|88357.5|88307.5|88352.3|88302.3|88357.9|88307.9|88352.3|88302.3|33
1650410890000|2022-04-19 23:28:10|88352|88302|88338.2|88288.2|88356.6|88306.6|88334.9|88284.9|47
1650410900000|2022-04-19 23:28:20|88337.8|88287.8|88326.8|88276.8|88337.8|88287.8|88324.5|88274.5|41
1650410910000|2022-04-19 23:28:30|88325.9|88275.9|88330.5|88280.5|88331.2|88281.2|88325.3|88275.3|49
1650410920000|2022-04-19 23:28:40|88330.8|88280.8|88333.4|88283.4|88335.2|88285.2|88330.5|88280.5|42
1650410930000|2022-04-19 23:28:50|88333.9|88283.9|88333.5|88283.5|88335.9|88285.9|88333.5|88283.5|39
1650410940000|2022-04-19 23:29:00|88333.8|88283.8|88332.4|88282.4|88335.2|88285.2|88331.7|88281.7|33
1650410950000|2022-04-19 23:29:10|88332.1|88282.1|88312.2|88262.2|88333.7|88283.7|88309.6|88259.6|44
1650410960000|2022-04-19 23:29:20|88310.2|88260.2|88314.1|88264.1|88316.1|88266.1|88310.2|88260.2|42
1650410970000|2022-04-19 23:29:30|88313.1|88263.1|88315|88265|88315.6|88265.6|88313.1|88263.1|32
1650410980000|2022-04-19 23:29:40|88315.3|88265.3|88314.7|88264.7|88315.3|88265.3|88314.1|88264.1|20
1650410990000|2022-04-19 23:29:50|88317.1|88267.1|88322.5|88272.5|88323.6|88273.6|88316.3|88266.3|42
1650411000000|2022-04-19 23:30:00|88322.6|88272.6|88323|88273|88325.5|88275.5|88321|88271|49
1650411010000|2022-04-19 23:30:10|88322.7|88272.7|88319.6|88269.6|88323.7|88273.7|88318.7|88268.7|37
1650411020000|2022-04-19 23:30:20|88319.3|88269.3|88318.3|88268.3|88319.9|88269.9|88317.7|88267.7|28
1650411030000|2022-04-19 23:30:30|88317.7|88267.7|88367.1|88317.1|88377.3|88327.3|88317.7|88267.7|63
1650411040000|2022-04-19 23:30:40|88366.9|88316.9|88374.8|88324.8|88374.8|88324.8|88366.1|88316.1|43
1650411050000|2022-04-19 23:30:50|88374.5|88324.5|88373.9|88323.9|88375.5|88325.5|88371.8|88321.8|8
1650411060000|2022-04-19 23:31:00|88374.6|88324.6|88377.3|88327.3|88378.1|88328.1|88372.6|88322.6|30
1650411070000|2022-04-19 23:31:10|88377|88327|88375.6|88325.6|88377.2|88327.2|88374.8|88324.8|8
1650411080000|2022-04-19 23:31:20|88376.3|88326.3|88371.6|88321.6|88377.8|88327.8|88370.5|88320.5|16
1650411090000|2022-04-19 23:31:30|88374.9|88324.9|88375.7|88325.7|88380.3|88330.3|88371.7|88321.7|19
1650411100000|2022-04-19 23:31:40|88376.7|88326.7|88374|88324|88376.7|88326.7|88372.7|88322.7|21
1650411110000|2022-04-19 23:31:50|88374.4|88324.4|88391.6|88341.6|88394.8|88344.8|88373.4|88323.4|43
1650411120000|2022-04-19 23:32:00|88391.7|88341.7|88389.7|88339.7|88392.4|88342.4|88389.7|88339.7|32
1650411130000|2022-04-19 23:32:10|88389.9|88339.9|88389.1|88339.1|88390.6|88340.6|88388.2|88338.2|33
1650411140000|2022-04-19 23:32:20|88389|88339|88385.5|88335.5|88392.3|88342.3|88384.5|88334.5|48
1650411150000|2022-04-19 23:32:30|88385.2|88335.2|88369.9|88319.9|88386.7|88336.7|88369.4|88319.4|49
1650411160000|2022-04-19 23:32:40|88369.8|88319.8|88377.6|88327.6|88378.6|88328.6|88369.1|88319.1|51
1650411170000|2022-04-19 23:32:50|88377.9|88327.9|88377.4|88327.4|88378.6|88328.6|88377|88327|37
1650411180000|2022-04-19 23:33:00|88377.8|88327.8|88375.4|88325.4|88378.1|88328.1|88375.3|88325.3|46
1650411190000|2022-04-19 23:33:10|88375.2|88325.2|88378.8|88328.8|88380.1|88330.1|88373.3|88323.3|54
1650411200000|2022-04-19 23:33:20|88379.4|88329.4|88379.1|88329.1|88382.5|88332.5|88378.8|88328.8|44
1650411210000|2022-04-19 23:33:30|88379.3|88329.3|88378.5|88328.5|88382.1|88332.1|88377.5|88327.5|41
1650411220000|2022-04-19 23:33:40|88378.3|88328.3|88375.5|88325.5|88378.6|88328.6|88371.3|88321.3|53
1650411230000|2022-04-19 23:33:50|88373|88323|88378.9|88328.9|88379.4|88329.4|88372.8|88322.8|47
1650411240000|2022-04-19 23:34:00|88379|88329|88380.5|88330.5|88380.7|88330.7|88378.1|88328.1|39
1650411250000|2022-04-19 23:34:10|88380.3|88330.3|88375.6|88325.6|88382.1|88332.1|88374.7|88324.7|56
1650411260000|2022-04-19 23:34:20|88379|88329|88374.3|88324.3|88380.6|88330.6|88372|88322|43
1650411270000|2022-04-19 23:34:30|88373.7|88323.7|88374.5|88324.5|88374.6|88324.6|88372.3|88322.3|40
1650411280000|2022-04-19 23:34:40|88374.6|88324.6|88376.1|88326.1|88376.1|88326.1|88374.6|88324.6|17
1650411290000|2022-04-19 23:34:50|88376.3|88326.3|88378.9|88328.9|88378.9|88328.9|88369.6|88319.6|29
1650411300000|2022-04-19 23:35:00|88382.6|88332.6|88391.2|88341.2|88391.4|88341.4|88381|88331|57
1650411310000|2022-04-19 23:35:10|88391.1|88341.1|88387.3|88337.3|88393.6|88343.6|88386.8|88336.8|63
1650411320000|2022-04-19 23:35:20|88386.3|88336.3|88386.6|88336.6|88387.6|88337.6|88385.2|88335.2|41
1650411330000|2022-04-19 23:35:30|88384.6|88334.6|88384.3|88334.3|88385.6|88335.6|88383.7|88333.7|32
1650411340000|2022-04-19 23:35:40|88383.5|88333.5|88376.3|88326.3|88383.5|88333.5|88374.9|88324.9|64
1650411350000|2022-04-19 23:35:50|88376.4|88326.4|88378.5|88328.5|88378.5|88328.5|88376.4|88326.4|25
1650411360000|2022-04-19 23:36:00|88378.2|88328.2|88376.8|88326.8|88378.5|88328.5|88376.6|88326.6|37
1650411370000|2022-04-19 23:36:10|88377.1|88327.1|88378|88328|88379.8|88329.8|88377.1|88327.1|25
1650411380000|2022-04-19 23:36:20|88378.2|88328.2|88377.8|88327.8|88378.8|88328.8|88376.5|88326.5|27
1650411390000|2022-04-19 23:36:30|88377.9|88327.9|88374.6|88324.6|88378.3|88328.3|88372.4|88322.4|41
1650411400000|2022-04-19 23:36:40|88375|88325|88375.1|88325.1|88375.5|88325.5|88372.7|88322.7|34
1650411410000|2022-04-19 23:36:50|88373.8|88323.8|88371.3|88321.3|88377.1|88327.1|88352|88302|52
1650411420000|2022-04-19 23:37:00|88371.5|88321.5|88371.8|88321.8|88372.9|88322.9|88370.8|88320.8|25
1650411430000|2022-04-19 23:37:10|88372|88322|88371.5|88321.5|88372|88322|88367.1|88317.1|46
1650411440000|2022-04-19 23:37:20|88372.2|88322.2|88371.8|88321.8|88373.2|88323.2|88370.9|88320.9|37
1650411450000|2022-04-19 23:37:30|88372.9|88322.9|88373.3|88323.3|88377.6|88327.6|88370|88320|59
1650411460000|2022-04-19 23:37:40|88373.7|88323.7|88371|88321|88374|88324|88370.4|88320.4|58
1650411470000|2022-04-19 23:37:50|88372.3|88322.3|88377|88327|88377.7|88327.7|88370.2|88320.2|64
1650411480000|2022-04-19 23:38:00|88377.2|88327.2|88378.6|88328.6|88380.8|88330.8|88375.8|88325.8|62
1650411490000|2022-04-19 23:38:10|88378.3|88328.3|88382.2|88332.2|88382.8|88332.8|88377.7|88327.7|54
1650411500000|2022-04-19 23:38:20|88380.5|88330.5|88383.4|88333.4|88383.6|88333.6|88379.4|88329.4|51
1650411510000|2022-04-19 23:38:30|88383.7|88333.7|88379|88329|88383.8|88333.8|88379|88329|53
1650411520000|2022-04-19 23:38:40|88380.8|88330.8|88383.4|88333.4|88383.5|88333.5|88379.2|88329.2|54
1650411530000|2022-04-19 23:38:50|88383.3|88333.3|88383.3|88333.3|88385.6|88335.6|88377.5|88327.5|37
1650411540000|2022-04-19 23:39:00|88382.6|88332.6|88384.8|88334.8|88385.4|88335.4|88379.8|88329.8|39
1650411550000|2022-04-19 23:39:10|88380.5|88330.5|88382.6|88332.6|88385.2|88335.2|88380.5|88330.5|61
1650411560000|2022-04-19 23:39:20|88382.4|88332.4|88375.5|88325.5|88383.5|88333.5|88375.5|88325.5|50
1650411570000|2022-04-19 23:39:30|88373|88323|88372.1|88322.1|88376.5|88326.5|88370.6|88320.6|60
1650411580000|2022-04-19 23:39:40|88372.2|88322.2|88371.6|88321.6|88373.2|88323.2|88371.3|88321.3|40
1650411590000|2022-04-19 23:39:50|88371.5|88321.5|88371.9|88321.9|88373|88323|88371.5|88321.5|33
1650411600000|2022-04-19 23:40:00|88371|88321|88371.4|88321.4|88374.8|88324.8|88371|88321|45
1650411610000|2022-04-19 23:40:10|88371.6|88321.6|88372.4|88322.4|88372.7|88322.7|88370.1|88320.1|38
1650411620000|2022-04-19 23:40:20|88372.9|88322.9|88366.2|88316.2|88373.1|88323.1|88364.6|88314.6|54
1650411630000|2022-04-19 23:40:30|88367.7|88317.7|88368.3|88318.3|88371|88321|88367.5|88317.5|57
1650411640000|2022-04-19 23:40:40|88368.2|88318.2|88371.3|88321.3|88373.3|88323.3|88366|88316|42
1650411650000|2022-04-19 23:40:50|88371.5|88321.5|88370.7|88320.7|88371.6|88321.6|88366.7|88316.7|54
1650411660000|2022-04-19 23:41:00|88371.1|88321.1|88367.1|88317.1|88371.3|88321.3|88366.4|88316.4|27
1650411670000|2022-04-19 23:41:10|88365.1|88315.1|88367.9|88317.9|88368.1|88318.1|88364.7|88314.7|47
1650411680000|2022-04-19 23:41:20|88367.3|88317.3|88367.5|88317.5|88368.2|88318.2|88365|88315|49
1650411690000|2022-04-19 23:41:30|88367.6|88317.6|88364.5|88314.5|88368.8|88318.8|88364|88314|36
1650411700000|2022-04-19 23:41:40|88364.4|88314.4|88365.1|88315.1|88366.7|88316.7|88364.4|88314.4|41
1650411710000|2022-04-19 23:41:50|88365|88315|88364.1|88314.1|88365|88315|88363.7|88313.7|26
1650411720000|2022-04-19 23:42:00|88364.3|88314.3|88365.2|88315.2|88365.2|88315.2|88362.2|88312.2|33
1650411730000|2022-04-19 23:42:10|88364.3|88314.3|88363.6|88313.6|88368.1|88318.1|88362.7|88312.7|65
1650411740000|2022-04-19 23:42:20|88364.5|88314.5|88363.8|88313.8|88366.2|88316.2|88362.6|88312.6|29
1650411750000|2022-04-19 23:42:30|88364.3|88314.3|88366.1|88316.1|88367.6|88317.6|88362.7|88312.7|52
1650411760000|2022-04-19 23:42:40|88365.6|88315.6|88364.8|88314.8|88368|88318|88364.6|88314.6|69
1650411770000|2022-04-19 23:42:50|88365.2|88315.2|88367.2|88317.2|88367.2|88317.2|88364.2|88314.2|40
1650411780000|2022-04-19 23:43:00|88367|88317|88366.6|88316.6|88367.6|88317.6|88363.9|88313.9|28
1650411790000|2022-04-19 23:43:10|88367.8|88317.8|88366.7|88316.7|88367.9|88317.9|88363.1|88313.1|29
1650411800000|2022-04-19 23:43:20|88366.8|88316.8|88366.2|88316.2|88369.4|88319.4|88365.7|88315.7|38
1650411810000|2022-04-19 23:43:30|88364.6|88314.6|88368.1|88318.1|88368.2|88318.2|88364.6|88314.6|44
1650411820000|2022-04-19 23:43:40|88368.3|88318.3|88370.1|88320.1|88372.2|88322.2|88366.3|88316.3|54
1650411830000|2022-04-19 23:43:50|88371.3|88321.3|88369.8|88319.8|88371.3|88321.3|88368.7|88318.7|32
1650411840000|2022-04-19 23:44:00|88370.3|88320.3|88371.2|88321.2|88372.1|88322.1|88368.9|88318.9|64
1650411850000|2022-04-19 23:44:10|88371.9|88321.9|88369.6|88319.6|88373.3|88323.3|88368.5|88318.5|50
1650411860000|2022-04-19 23:44:20|88369.5|88319.5|88369.9|88319.9|88371|88321|88369|88319|18
1650411870000|2022-04-19 23:44:30|88369.4|88319.4|88368.3|88318.3|88371.3|88321.3|88365|88315|35
1650411880000|2022-04-19 23:44:40|88369|88319|88367.8|88317.8|88369.5|88319.5|88366.8|88316.8|43
1650411890000|2022-04-19 23:44:50|88367.2|88317.2|88367.5|88317.5|88369.8|88319.8|88365.1|88315.1|54
1650411900000|2022-04-19 23:45:00|88367.4|88317.4|88364.1|88314.1|88367.8|88317.8|88364.1|88314.1|58
1650411910000|2022-04-19 23:45:10|88365.3|88315.3|88366.1|88316.1|88366.9|88316.9|88363.4|88313.4|42
1650411920000|2022-04-19 23:45:20|88365|88315|88350.3|88300.3|88367.3|88317.3|88349.3|88299.3|50
1650411930000|2022-04-19 23:45:30|88352.3|88302.3|88357.8|88307.8|88358.9|88308.9|88350.6|88300.6|65
1650411940000|2022-04-19 23:45:40|88357.1|88307.1|88350.2|88300.2|88359.9|88309.9|88350.2|88300.2|47
1650411950000|2022-04-19 23:45:50|88350.7|88300.7|88349.5|88299.5|88350.9|88300.9|88347.4|88297.4|48
1650411960000|2022-04-19 23:46:00|88349.8|88299.8|88350.9|88300.9|88352.2|88302.2|88349|88299|55
1650411970000|2022-04-19 23:46:10|88351.3|88301.3|88351.6|88301.6|88352.6|88302.6|88349.1|88299.1|50
1650411980000|2022-04-19 23:46:20|88352|88302|88361.2|88311.2|88363.4|88313.4|88352|88302|52
1650411990000|2022-04-19 23:46:30|88360.9|88310.9|88360.9|88310.9|88362.3|88312.3|88358.2|88308.2|34
1650412000000|2022-04-19 23:46:40|88361.6|88311.6|88360|88310|88362.3|88312.3|88357.9|88307.9|64
1650412010000|2022-04-19 23:46:50|88360.7|88310.7|88361.9|88311.9|88362.5|88312.5|88358.6|88308.6|67
1650412020000|2022-04-19 23:47:00|88361|88311|88355|88305|88361.8|88311.8|88355|88305|58
1650412030000|2022-04-19 23:47:10|88357.3|88307.3|88362|88312|88362|88312|88355|88305|55
1650412040000|2022-04-19 23:47:20|88362.5|88312.5|88362.1|88312.1|88364.3|88314.3|88358.4|88308.4|47
1650412050000|2022-04-19 23:47:30|88362.9|88312.9|88359.2|88309.2|88363|88313|88356.7|88306.7|67
1650412060000|2022-04-19 23:47:40|88360|88310|88358.9|88308.9|88364.2|88314.2|88357.4|88307.4|59
1650412070000|2022-04-19 23:47:50|88360.1|88310.1|88357.2|88307.2|88362.5|88312.5|88354.9|88304.9|61
1650412080000|2022-04-19 23:48:00|88362|88312|88351.7|88301.7|88362|88312|88349.7|88299.7|59
1650412090000|2022-04-19 23:48:10|88351.3|88301.3|88351.7|88301.7|88353.4|88303.4|88349.3|88299.3|39
1650412100000|2022-04-19 23:48:20|88351.8|88301.8|88340.7|88290.7|88353.2|88303.2|88317.1|88267.1|49
1650412110000|2022-04-19 23:48:30|88340.8|88290.8|88337|88287|88341.9|88291.9|88336.4|88286.4|63
1650412120000|2022-04-19 23:48:40|88337.6|88287.6|88340.3|88290.3|88341.2|88291.2|88335.5|88285.5|61
1650412130000|2022-04-19 23:48:50|88340.6|88290.6|88341|88291|88344|88294|88337.5|88287.5|58
1650412140000|2022-04-19 23:49:00|88342.3|88292.3|88346.9|88296.9|88354.2|88304.2|88340.9|88290.9|74
1650412150000|2022-04-19 23:49:10|88348|88298|88349.7|88299.7|88351.1|88301.1|88347.5|88297.5|45
1650412160000|2022-04-19 23:49:20|88350.3|88300.3|88348|88298|88350.3|88300.3|88346.3|88296.3|52
1650412170000|2022-04-19 23:49:30|88348.1|88298.1|88348.4|88298.4|88349.6|88299.6|88346|88296|48
1650412180000|2022-04-19 23:49:40|88348.3|88298.3|88347.4|88297.4|88350.2|88300.2|88347|88297|62
1650412190000|2022-04-19 23:49:50|88349.8|88299.8|88352.9|88302.9|88354.8|88304.8|88348.6|88298.6|62
1650412200000|2022-04-19 23:50:00|88354|88304|88352.6|88302.6|88355|88305|88350.7|88300.7|65
1650412210000|2022-04-19 23:50:10|88352.4|88302.4|88353.5|88303.5|88355.3|88305.3|88351.8|88301.8|55
1650412220000|2022-04-19 23:50:20|88353.1|88303.1|88354.4|88304.4|88354.9|88304.9|88351.4|88301.4|48
1650412230000|2022-04-19 23:50:30|88354.8|88304.8|88353.8|88303.8|88355.9|88305.9|88352|88302|47
1650412240000|2022-04-19 23:50:40|88353.3|88303.3|88355|88305|88355.9|88305.9|88350.6|88300.6|59
1650412250000|2022-04-19 23:50:50|88356.2|88306.2|88354.5|88304.5|88356.2|88306.2|88352.5|88302.5|50
1650412260000|2022-04-19 23:51:00|88353.6|88303.6|88349.5|88299.5|88354.9|88304.9|88349.4|88299.4|49
1650412270000|2022-04-19 23:51:10|88348.9|88298.9|88345.3|88295.3|88351.2|88301.2|88343.9|88293.9|58
1650412280000|2022-04-19 23:51:20|88345.1|88295.1|88339.2|88289.2|88348.7|88298.7|88330.2|88280.2|43
1650412290000|2022-04-19 23:51:30|88339|88289|88338.3|88288.3|88339|88289|88332.4|88282.4|54
1650412300000|2022-04-19 23:51:40|88338.4|88288.4|88336|88286|88338.5|88288.5|88334.6|88284.6|40
1650412310000|2022-04-19 23:51:50|88336.2|88286.2|88332.5|88282.5|88338.4|88288.4|88332.5|88282.5|62
1650412320000|2022-04-19 23:52:00|88333.4|88283.4|88331.1|88281.1|88334.3|88284.3|88328.5|88278.5|60
1650412330000|2022-04-19 23:52:10|88331.2|88281.2|88328|88278|88332|88282|88322.1|88272.1|67
1650412340000|2022-04-19 23:52:20|88326.3|88276.3|88319.2|88269.2|88331.1|88281.1|88319.2|88269.2|63
1650412350000|2022-04-19 23:52:30|88319.8|88269.8|88321.4|88271.4|88321.4|88271.4|88318.6|88268.6|51
1650412360000|2022-04-19 23:52:40|88322.1|88272.1|88322.7|88272.7|88324.7|88274.7|88320.2|88270.2|59
1650412370000|2022-04-19 23:52:50|88323.7|88273.7|88319.4|88269.4|88323.9|88273.9|88317.4|88267.4|53
1650412380000|2022-04-19 23:53:00|88320.2|88270.2|88323.6|88273.6|88325.5|88275.5|88319|88269|72
1650412390000|2022-04-19 23:53:10|88321.9|88271.9|88324.3|88274.3|88325.6|88275.6|88321|88271|56
1650412400000|2022-04-19 23:53:20|88324.4|88274.4|88321.2|88271.2|88325.6|88275.6|88319.1|88269.1|48
1650412410000|2022-04-19 23:53:30|88319.9|88269.9|88324.1|88274.1|88324.1|88274.1|88319.5|88269.5|50
1650412420000|2022-04-19 23:53:40|88323.6|88273.6|88323.8|88273.8|88326.6|88276.6|88322.3|88272.3|66
1650412430000|2022-04-19 23:53:50|88323.5|88273.5|88324.2|88274.2|88325.2|88275.2|88320.7|88270.7|45
1650412440000|2022-04-19 23:54:00|88324.5|88274.5|88321.3|88271.3|88325.5|88275.5|88321|88271|53
1650412450000|2022-04-19 23:54:10|88322.1|88272.1|88320.4|88270.4|88323.3|88273.3|88320.4|88270.4|52
1650412460000|2022-04-19 23:54:20|88320.9|88270.9|88326.7|88276.7|88326.9|88276.9|88318.6|88268.6|61
1650412470000|2022-04-19 23:54:30|88325.7|88275.7|88328.9|88278.9|88329.4|88279.4|88325.5|88275.5|70
1650412480000|2022-04-19 23:54:40|88327.8|88277.8|88327|88277|88329|88279|88326.3|88276.3|44
1650412490000|2022-04-19 23:54:50|88327.1|88277.1|88326.6|88276.6|88328|88278|88325.2|88275.2|46
1650412500000|2022-04-19 23:55:00|88326.5|88276.5|88324.8|88274.8|88327.4|88277.4|88321.5|88271.5|50
1650412510000|2022-04-19 23:55:10|88324.6|88274.6|88322.6|88272.6|88324.8|88274.8|88322.1|88272.1|44
1650412520000|2022-04-19 23:55:20|88321.9|88271.9|88322.3|88272.3|88324|88274|88321.7|88271.7|35
1650412530000|2022-04-19 23:55:30|88322|88272|88325|88275|88325.3|88275.3|88321.8|88271.8|36
1650412540000|2022-04-19 23:55:40|88324.6|88274.6|88324.5|88274.5|88325.9|88275.9|88322.6|88272.6|44
1650412550000|2022-04-19 23:55:50|88323.4|88273.4|88320.8|88270.8|88323.4|88273.4|88319.6|88269.6|55
1650412560000|2022-04-19 23:56:00|88320.6|88270.6|88320.7|88270.7|88323.2|88273.2|88318.8|88268.8|48
1650412570000|2022-04-19 23:56:10|88319.8|88269.8|88319.1|88269.1|88321.2|88271.2|88318.7|88268.7|44
1650412580000|2022-04-19 23:56:20|88318.9|88268.9|88318.2|88268.2|88319.4|88269.4|88317.3|88267.3|35
1650412590000|2022-04-19 23:56:30|88318|88268|88321.8|88271.8|88324.5|88274.5|88316.3|88266.3|40
1650412600000|2022-04-19 23:56:40|88324.2|88274.2|88321.8|88271.8|88324.2|88274.2|88318.4|88268.4|32
1650412610000|2022-04-19 23:56:50|88321.9|88271.9|88318.8|88268.8|88321.9|88271.9|88317.9|88267.9|48
1650412620000|2022-04-19 23:57:00|88318.9|88268.9|88321.3|88271.3|88325|88275|88316.7|88266.7|58
1650412630000|2022-04-19 23:57:10|88321.9|88271.9|88320.4|88270.4|88323.6|88273.6|88318.4|88268.4|62
1650412640000|2022-04-19 23:57:20|88320.8|88270.8|88319.9|88269.9|88320.8|88270.8|88317.7|88267.7|53
1650412650000|2022-04-19 23:57:30|88320|88270|88311.7|88261.7|88320.2|88270.2|88310.3|88260.3|48
1650412660000|2022-04-19 23:57:40|88312.2|88262.2|88313.4|88263.4|88318.5|88268.5|88312.2|88262.2|49
1650412670000|2022-04-19 23:57:50|88313.3|88263.3|88306.5|88256.5|88313.4|88263.4|88306|88256|46
1650412680000|2022-04-19 23:58:00|88306.2|88256.2|88311.7|88261.7|88311.9|88261.9|88303|88253|49
1650412690000|2022-04-19 23:58:10|88311.5|88261.5|88316.1|88266.1|88317.3|88267.3|88309.4|88259.4|53
1650412700000|2022-04-19 23:58:20|88315.9|88265.9|88317.3|88267.3|88317.3|88267.3|88312.8|88262.8|56
1650412710000|2022-04-19 23:58:30|88318.7|88268.7|88318.6|88268.6|88319.5|88269.5|88315.5|88265.5|49
1650412720000|2022-04-19 23:58:40|88318.7|88268.7|88316.2|88266.2|88319.5|88269.5|88311.6|88261.6|56
1650412730000|2022-04-19 23:58:50|88317.5|88267.5|88318.1|88268.1|88320.1|88270.1|88316.4|88266.4|54
1650412740000|2022-04-19 23:59:00|88317.6|88267.6|88312.7|88262.7|88319|88269|88310.8|88260.8|61
1650412750000|2022-04-19 23:59:10|88313.4|88263.4|88311.7|88261.7|88314.2|88264.2|88309.8|88259.8|67
1650412760000|2022-04-19 23:59:20|88312.4|88262.4|88313.6|88263.6|88314.4|88264.4|88311.2|88261.2|65
1650412770000|2022-04-19 23:59:30|88312.7|88262.7|88315.7|88265.7|88317.4|88267.4|88299.6|88249.6|72
1650412780000|2022-04-19 23:59:40|88316.2|88266.2|88310.7|88260.7|88317|88267|88310.4|88260.4|65
1650412790000|2022-04-19 23:59:50|88310.6|88260.6|88311.8|88261.8|88315.2|88265.2|88310.6|88260.6|46
1650412800000|2022-04-20 00:00:00|88312.4|88262.4|88323.1|88273.1|88334.9|88284.9|88312.4|88262.4|73
1650412810000|2022-04-20 00:00:10|88322.4|88272.4|88322|88272|88325.1|88275.1|88319.2|88269.2|49
1650412820000|2022-04-20 00:00:20|88323.1|88273.1|88314.7|88264.7|88323.1|88273.1|88314.6|88264.6|50
1650412830000|2022-04-20 00:00:30|88314.8|88264.8|88322.2|88272.2|88323|88273|88314.8|88264.8|52
1650412840000|2022-04-20 00:00:40|88322.1|88272.1|88308.9|88258.9|88322.3|88272.3|88304.1|88254.1|47
1650412850000|2022-04-20 00:00:50|88307.9|88257.9|88313.4|88263.4|88323.6|88273.6|88304.8|88254.8|56
1650412860000|2022-04-20 00:01:00|88313.3|88263.3|88311.8|88261.8|88314|88264|88311.6|88261.6|33
1650412870000|2022-04-20 00:01:10|88311.7|88261.7|88314.1|88264.1|88315.2|88265.2|88311.5|88261.5|35
1650412880000|2022-04-20 00:01:20|88313.3|88263.3|88317|88267|88318.1|88268.1|88312.7|88262.7|53
1650412890000|2022-04-20 00:01:30|88316.9|88266.9|88309.4|88259.4|88349.9|88267.4|88305.9|88214|44
1650412900000|2022-04-20 00:01:40|88309.3|88259.3|88310.7|88260.7|88311.8|88261.8|88307.4|88257.4|54
1650412910000|2022-04-20 00:01:50|88311.8|88261.8|88309.2|88259.2|88312.7|88262.7|88307.9|88257.9|47
1650412920000|2022-04-20 00:02:00|88309|88259|88315.6|88265.6|88315.6|88265.6|88308.5|88258.5|35
1650412930000|2022-04-20 00:02:10|88315.4|88265.4|88313.8|88263.8|88315.4|88265.4|88309|88259|26
1650412940000|2022-04-20 00:02:20|88313.3|88263.3|88293.9|88243.9|88313.4|88263.4|88293.1|88243.1|53
1650412950000|2022-04-20 00:02:30|88293.5|88243.5|88288.7|88238.7|88293.5|88243.5|88287.7|88237.7|54
1650412960000|2022-04-20 00:02:40|88287.9|88237.9|88293.5|88243.5|88293.5|88243.5|88285.3|88235.3|41
1650412970000|2022-04-20 00:02:50|88294.2|88244.2|88296|88246|88296.7|88246.7|88293.4|88243.4|44
1650412980000|2022-04-20 00:03:00|88296.9|88246.9|88305.1|88255.1|88305.1|88255.1|88295.2|88245.2|42
1650412990000|2022-04-20 00:03:10|88304.3|88254.3|88332.6|88282.6|88336.3|88286.3|88302.1|88252.1|76
1650413000000|2022-04-20 00:03:20|88336.9|88286.9|88323.5|88273.5|88336.9|88286.9|88317.6|88267.6|59
1650413010000|2022-04-20 00:03:30|88325.8|88275.8|88330.1|88280.1|88331.2|88281.2|88317.2|88267.2|56
1650413020000|2022-04-20 00:03:40|88328.9|88278.9|88334.4|88284.4|88335.6|88285.6|88328.9|88278.9|52
1650413030000|2022-04-20 00:03:50|88335.3|88285.3|88346|88296|88346.4|88296.4|88335|88285|52
1650413040000|2022-04-20 00:04:00|88347.4|88297.4|88335.7|88285.7|88351.1|88301.1|88335.7|88285.7|63
1650413050000|2022-04-20 00:04:10|88335.6|88285.6|88344.2|88294.2|88349|88299|88335.6|88285.6|72
1650413060000|2022-04-20 00:04:20|88343.4|88293.4|88342|88292|88344.6|88294.6|88337.4|88287.4|75
1650413070000|2022-04-20 00:04:30|88341.2|88291.2|88337.5|88287.5|88341.4|88291.4|88334.3|88284.3|66
1650413080000|2022-04-20 00:04:40|88337.8|88287.8|88330.2|88280.2|88340.2|88290.2|88327.3|88277.3|68
1650413090000|2022-04-20 00:04:50|88331.1|88281.1|88328.6|88278.6|88335.6|88285.6|88322.1|88272.1|51
1650413100000|2022-04-20 00:05:00|88328.9|88278.9|88326.9|88276.9|88330|88280|88321.6|88271.6|62
1650413110000|2022-04-20 00:05:10|88326.1|88276.1|88337.5|88287.5|88337.5|88287.5|88326.1|88276.1|72
1650413120000|2022-04-20 00:05:20|88337.1|88287.1|88319.7|88269.7|88360.2|88287.1|88287.4|88233.3|74
1650413130000|2022-04-20 00:05:30|88321|88271|88320|88270|88326.5|88276.5|88315.9|88265.9|67
1650413140000|2022-04-20 00:05:40|88319.2|88269.2|88324.7|88274.7|88326|88276|88317.1|88267.1|50
1650413150000|2022-04-20 00:05:50|88324.9|88274.9|88330.9|88280.9|88333.4|88283.4|88324.8|88274.8|73
1650413160000|2022-04-20 00:06:00|88330|88280|88330.9|88280.9|88333.8|88283.8|88328.8|88278.8|69
1650413170000|2022-04-20 00:06:10|88329.8|88279.8|88332.3|88282.3|88334.4|88284.4|88329.6|88279.6|60
1650413180000|2022-04-20 00:06:20|88331.6|88281.6|88325|88275|88331.6|88281.6|88323.9|88273.9|70
1650413190000|2022-04-20 00:06:30|88325.2|88275.2|88328.8|88278.8|88330.3|88280.3|88324.8|88274.8|59
1650413200000|2022-04-20 00:06:40|88328.9|88278.9|88322.7|88272.7|88330.5|88280.5|88322.7|88272.7|52
1650413210000|2022-04-20 00:06:50|88323.3|88273.3|88323.2|88273.2|88325.1|88275.1|88321.4|88271.4|58
1650413220000|2022-04-20 00:07:00|88323.3|88273.3|88328.1|88278.1|88328.1|88278.1|88319|88269|61
1650413230000|2022-04-20 00:07:10|88326.6|88276.6|88325.5|88275.5|88328|88278|88320.5|88270.5|61
1650413240000|2022-04-20 00:07:20|88325.9|88275.9|88326.9|88276.9|88327|88277|88324.8|88274.8|46
1650413250000|2022-04-20 00:07:30|88327|88277|88324.7|88274.7|88329.2|88279.2|88324.1|88274.1|55
1650413260000|2022-04-20 00:07:40|88325.5|88275.5|88335.9|88285.9|88339.3|88289.3|88321.8|88271.8|69
1650413270000|2022-04-20 00:07:50|88336.3|88286.3|88336.2|88286.2|88338.3|88288.3|88334.9|88284.9|63
1650413280000|2022-04-20 00:08:00|88336.5|88286.5|88337.2|88287.2|88339.5|88289.5|88336.1|88286.1|37
1650413290000|2022-04-20 00:08:10|88337.5|88287.5|88343|88293|88343.8|88293.8|88336.6|88286.6|45
1650413300000|2022-04-20 00:08:20|88344.3|88294.3|88341.1|88291.1|88344.3|88294.3|88340.9|88290.9|43
1650413310000|2022-04-20 00:08:30|88341.5|88291.5|88340.9|88290.9|88343.8|88293.8|88339|88289|57
1650413320000|2022-04-20 00:08:40|88341.1|88291.1|88344.6|88294.6|88345|88295|88340|88290|50
1650413330000|2022-04-20 00:08:50|88345.2|88295.2|88344.7|88294.7|88345.3|88295.3|88343.9|88293.9|33
1650413340000|2022-04-20 00:09:00|88345|88295|88343.4|88293.4|88346.8|88296.8|88343.4|88293.4|35
1650413350000|2022-04-20 00:09:10|88344.1|88294.1|88343.8|88293.8|88345.7|88295.7|88343.7|88293.7|23
1650413360000|2022-04-20 00:09:20|88343.7|88293.7|88344.9|88294.9|88346.6|88296.6|88342.4|88292.4|29
1650413370000|2022-04-20 00:09:30|88345.5|88295.5|88345.8|88295.8|88347.2|88297.2|88344.8|88294.8|21
1650413380000|2022-04-20 00:09:40|88345.9|88295.9|88328.6|88278.6|88346.8|88296.8|88326|88276|50
1650413390000|2022-04-20 00:09:50|88328.9|88278.9|88323.4|88273.4|88329.3|88279.3|88320.3|88270.3|49
1650413400000|2022-04-20 00:10:00|88325.1|88275.1|88321.9|88271.9|88326.9|88276.9|88320.8|88270.8|48
1650413410000|2022-04-20 00:10:10|88318.9|88268.9|88303.4|88253.4|88318.9|88268.9|88300.5|88250.5|72
1650413420000|2022-04-20 00:10:20|88303.3|88253.3|88299.4|88249.4|88306.2|88256.2|88291.1|88241.1|49
1650413430000|2022-04-20 00:10:30|88296.6|88246.6|88304.7|88254.7|88307.4|88257.4|88296.6|88246.6|47
1650413440000|2022-04-20 00:10:40|88303.2|88253.2|88304|88254|88304.5|88254.5|88302.4|88252.4|41
1650413450000|2022-04-20 00:10:50|88304.2|88254.2|88303.7|88253.7|88304.4|88254.4|88303.2|88253.2|17
1650413460000|2022-04-20 00:11:00|88303.5|88253.5|88300.8|88250.8|88339.3|88253.6|88299.9|88212.1|30
1650413470000|2022-04-20 00:11:10|88298.8|88248.8|88298.5|88248.5|88299.2|88249.2|88295.8|88245.8|42
1650413480000|2022-04-20 00:11:20|88298.6|88248.6|88342.3|88210.9|88342.6|88252.3|88298.6|88209.6|20
1650413490000|2022-04-20 00:11:30|88340.4|88212|88345.9|88220.1|88345.9|88257.2|88296.8|88210.8|26
1650413500000|2022-04-20 00:11:40|88305.9|88255.9|88307.5|88257.5|88348.1|88258.5|88305.1|88216.8|29
1650413510000|2022-04-20 00:11:50|88306.5|88256.5|88302.6|88252.6|88306.5|88256.5|88299.2|88249.2|29
1650413520000|2022-04-20 00:12:00|88302.7|88252.7|88299|88249|88302.8|88252.8|88298.6|88248.6|39
1650413530000|2022-04-20 00:12:10|88298.3|88248.3|88299.5|88249.5|88339.1|88253.1|88293.9|88212.1|30
1650413540000|2022-04-20 00:12:20|88298.9|88248.9|88299.8|88249.8|88301.7|88251.7|88298.6|88248.6|22
1650413550000|2022-04-20 00:12:30|88300|88250|88304.6|88254.6|88304.7|88254.7|88300|88250|18
1650413560000|2022-04-20 00:12:40|88305|88255|88302.7|88252.7|88305.6|88255.6|88299.1|88249.1|41
1650413570000|2022-04-20 00:12:50|88302.2|88252.2|88305|88255|88343.5|88255.9|88302.1|88208.3|43
1650413580000|2022-04-20 00:13:00|88303.8|88253.8|88343.9|88217.7|88349.9|88256.4|88302.8|88215.8|22
1650413590000|2022-04-20 00:13:10|88304.5|88254.5|88301.6|88251.6|88345|88254.8|88301.6|88216.7|24
1650413600000|2022-04-20 00:13:20|88301.5|88251.5|88344.8|88210.5|88347.4|88254.6|88301.5|88209.1|27
1650413610000|2022-04-20 00:13:30|88345.3|88211.6|88340.8|88210.1|88345.5|88213.5|88337.4|88210|25
1650413620000|2022-04-20 00:13:40|88340.7|88210|88342.7|88211|88345|88212.1|88340.7|88209|26
1650413630000|2022-04-20 00:13:50|88342.9|88211.3|88300.9|88250.9|88349.8|88252.4|88299.2|88208.8|18
1650413640000|2022-04-20 00:14:00|88342|88214.6|88302.5|88252.5|88343|88252.9|88300.7|88213.1|28
1650413650000|2022-04-20 00:14:10|88300.9|88250.9|88298.6|88248.6|88339.9|88250.9|88298.4|88211.7|26
1650413660000|2022-04-20 00:14:20|88338.2|88210.6|88342.2|88206.2|88342.2|88211.8|88337.6|88205.8|18
1650413670000|2022-04-20 00:14:30|88342.3|88206.3|88348.2|88204.4|88351.9|88248.8|88298.8|88203.6|30
1650413680000|2022-04-20 00:14:40|88349.7|88204.9|88344.1|88207.8|88349.7|88252.5|88301.8|88202.2|28
1650413690000|2022-04-20 00:14:50|88344.3|88208|88337.4|88206.7|88344.8|88211.5|88333.6|88203.9|26
1650413700000|2022-04-20 00:15:00|88336.5|88206.9|88342.3|88215.9|88348.8|88252.3|88295|88202.7|54
1650413710000|2022-04-20 00:15:10|88304.3|88254.3|88304.4|88254.4|88346.2|88257.7|88302.7|88210.4|53
1650413720000|2022-04-20 00:15:20|88303.4|88253.4|88356.7|88206.5|88356.7|88258.7|88302.6|88206.5|46
1650413730000|2022-04-20 00:15:30|88350.3|88209.6|88303.5|88253.5|88350.7|88254.3|88302.4|88208.3|24
1650413740000|2022-04-20 00:15:40|88303.3|88253.3|88303.1|88253.1|88303.9|88253.9|88303.1|88253.1|15
1650413750000|2022-04-20 00:15:50|88303.4|88253.4|88299.7|88249.7|88340.8|88255.8|88299.6|88214.3|23
1650413760000|2022-04-20 00:16:00|88300.8|88250.8|88340.1|88213.1|88340.3|88258.8|88298.3|88213.1|39
1650413770000|2022-04-20 00:16:10|88340.2|88218.1|88344.8|88214.9|88352|88220.9|88340.2|88212|44
1650413780000|2022-04-20 00:16:20|88344.7|88215.5|88345.6|88214.7|88348.7|88218.1|88343.2|88213.8|27
1650413790000|2022-04-20 00:16:30|88311.1|88261.1|88316.2|88266.2|88357.5|88268.4|88310|88223|58
1650413800000|2022-04-20 00:16:40|88316.6|88266.6|88311.3|88261.3|88357.7|88268|88311.3|88225.9|61
1650413810000|2022-04-20 00:16:50|88312.2|88262.2|88314.9|88264.9|88315.2|88265.2|88311.7|88261.7|51
1650413820000|2022-04-20 00:17:00|88313.9|88263.9|88322.4|88272.4|88323.7|88273.7|88313.3|88263.3|60
1650413830000|2022-04-20 00:17:10|88321.3|88271.3|88316.7|88266.7|88322.4|88272.4|88316.7|88266.7|45
1650413840000|2022-04-20 00:17:20|88316.6|88266.6|88319.9|88269.9|88320.5|88270.5|88316.6|88266.6|43
1650413850000|2022-04-20 00:17:30|88319.6|88269.6|88323.6|88273.6|88324.9|88274.9|88319.6|88269.6|52
1650413860000|2022-04-20 00:17:40|88323.3|88273.3|88329.4|88279.4|88329.7|88279.7|88320|88270|59
1650413870000|2022-04-20 00:17:50|88330|88280|88336.4|88286.4|88374.4|88286.9|88328.1|88245.3|55
1650413880000|2022-04-20 00:18:00|88336.7|88286.7|88332.6|88282.6|88373.6|88289.3|88332.1|88242.6|55
1650413890000|2022-04-20 00:18:10|88334.2|88284.2|88336.5|88286.5|88336.8|88286.8|88332|88282|53
1650413900000|2022-04-20 00:18:20|88336.4|88286.4|88335.2|88285.2|88336.4|88286.4|88333|88283|45
1650413910000|2022-04-20 00:18:30|88335.3|88285.3|88373.7|88247.8|88373.7|88287.5|88332.8|88247.8|53
1650413920000|2022-04-20 00:18:40|88335.9|88285.9|88335.3|88285.3|88337.8|88287.8|88335|88285|45
1650413930000|2022-04-20 00:18:50|88335.6|88285.6|88335.6|88285.6|88336.8|88286.8|88334.4|88284.4|29
1650413940000|2022-04-20 00:19:00|88336.7|88286.7|88345.8|88295.8|88345.8|88295.8|88336.2|88286.2|59
1650413950000|2022-04-20 00:19:10|88343.8|88293.8|88341.3|88291.3|88346.1|88296.1|88340.1|88290.1|52
1650413960000|2022-04-20 00:19:20|88340.9|88290.9|88341.2|88291.2|88341.9|88291.9|88339.1|88289.1|46
1650413970000|2022-04-20 00:19:30|88341.1|88291.1|88333.5|88283.5|88342.2|88292.2|88333.5|88283.5|48
1650413980000|2022-04-20 00:19:40|88331|88281|88331.6|88281.6|88336.1|88286.1|88326.6|88276.6|49
1650413990000|2022-04-20 00:19:50|88331.5|88281.5|88325.8|88275.8|88332.2|88282.2|88321.3|88271.3|50
1650414000000|2022-04-20 00:20:00|88325.7|88275.7|88327.4|88277.4|88328.8|88278.8|88323.3|88273.3|45
1650414010000|2022-04-20 00:20:10|88327.6|88277.6|88329.5|88279.5|88329.6|88279.6|88325.5|88275.5|39
1650414020000|2022-04-20 00:20:20|88329.8|88279.8|88333.3|88283.3|88333.3|88283.3|88327.1|88277.1|42
1650414030000|2022-04-20 00:20:30|88333.4|88283.4|88336.7|88286.7|88338.6|88288.6|88329.6|88279.6|28
1650414040000|2022-04-20 00:20:40|88337.3|88287.3|88334.6|88284.6|88338.7|88288.7|88331.9|88281.9|50
1650414050000|2022-04-20 00:20:50|88333.7|88283.7|88334.5|88284.5|88335.4|88285.4|88333.6|88283.6|29
1650414060000|2022-04-20 00:21:00|88334.7|88284.7|88344|88294|88344.9|88294.9|88330.6|88280.6|52
1650414070000|2022-04-20 00:21:10|88343.8|88293.8|88342.3|88292.3|88360|88310|88341.2|88291.2|57
1650414080000|2022-04-20 00:21:20|88343.7|88293.7|88343.6|88293.6|88344.8|88294.8|88341.7|88291.7|36
1650414090000|2022-04-20 00:21:30|88344|88294|88344.7|88294.7|88345.2|88295.2|88342.1|88292.1|34
1650414100000|2022-04-20 00:21:40|88345|88295|88348.7|88298.7|88349.1|88299.1|88343.8|88293.8|36
1650414110000|2022-04-20 00:21:50|88345.2|88295.2|88347.7|88297.7|88348.7|88298.7|88345.2|88295.2|22
1650414120000|2022-04-20 00:22:00|88348.1|88298.1|88347.7|88297.7|88348.1|88298.1|88346.2|88296.2|24
1650414130000|2022-04-20 00:22:10|88348.3|88298.3|88348.4|88298.4|88352|88302|88345.1|88295.1|59
1650414140000|2022-04-20 00:22:20|88348.7|88298.7|88354.4|88304.4|88354.9|88304.9|88347.9|88297.9|42
1650414150000|2022-04-20 00:22:30|88353.7|88303.7|88351.5|88301.5|88354.7|88304.7|88350.7|88300.7|38
1650414160000|2022-04-20 00:22:40|88351.1|88301.1|88355|88305|88355.3|88305.3|88350.5|88300.5|54
1650414170000|2022-04-20 00:22:50|88355.2|88305.2|88355.8|88305.8|88357.3|88307.3|88352.9|88302.9|62
1650414180000|2022-04-20 00:23:00|88356.6|88306.6|88353.3|88303.3|88356.6|88306.6|88351.1|88301.1|53
1650414190000|2022-04-20 00:23:10|88352.3|88302.3|88356.6|88306.6|88360.9|88310.9|88352.2|88302.2|69
1650414200000|2022-04-20 00:23:20|88356.5|88306.5|88355.9|88305.9|88361|88311|88354.3|88304.3|59
1650414210000|2022-04-20 00:23:30|88355.6|88305.6|88355.6|88305.6|88358.1|88308.1|88354.9|88304.9|44
1650414220000|2022-04-20 00:23:40|88354.9|88304.9|88359.8|88309.8|88361.8|88311.8|88354.2|88304.2|50
1650414230000|2022-04-20 00:23:50|88358.3|88308.3|88362.1|88312.1|88362.9|88312.9|88356.7|88306.7|59
1650414240000|2022-04-20 00:24:00|88361.4|88311.4|88338.2|88288.2|88373.8|88311.4|88326|88242.2|67
1650414250000|2022-04-20 00:24:10|88339.4|88289.4|88338|88288|88344|88294|88333|88283|64
1650414260000|2022-04-20 00:24:20|88336.5|88286.5|88327.7|88277.7|88362.5|88287.9|88314.9|88235.8|70
1650414270000|2022-04-20 00:24:30|88292.4|88242.4|88298.3|88248.3|88334.1|88252.8|88288.2|88208.9|70
1650414280000|2022-04-20 00:24:40|88298.1|88248.1|88297.1|88247.1|88298.7|88248.7|88296.7|88246.7|36
1650414290000|2022-04-20 00:24:50|88297.7|88247.7|88303.4|88253.4|88304.6|88254.6|88291.2|88241.2|44
1650414300000|2022-04-20 00:25:00|88303.5|88253.5|88297.1|88247.1|88304|88254|88296.3|88246.3|45
1650414310000|2022-04-20 00:25:10|88297.2|88247.2|88297.1|88247.1|88301.4|88251.4|88295.1|88245.1|41
1650414320000|2022-04-20 00:25:20|88298.5|88248.5|88302.7|88252.7|88304.2|88254.2|88292.7|88242.7|53
1650414330000|2022-04-20 00:25:30|88306.7|88256.7|88300.7|88250.7|88306.7|88256.7|88298.8|88248.8|38
1650414340000|2022-04-20 00:25:40|88300.8|88250.8|88302.1|88252.1|88304.3|88254.3|88299.6|88249.6|26
1650414350000|2022-04-20 00:25:50|88302|88252|88296.9|88246.9|88302.6|88252.6|88296|88246|38
1650414360000|2022-04-20 00:26:00|88295.8|88245.8|88293.5|88243.5|88298.8|88248.8|88287.8|88237.8|42
1650414370000|2022-04-20 00:26:10|88295.6|88245.6|88293.8|88243.8|88295.6|88245.6|88291.5|88241.5|48
1650414380000|2022-04-20 00:26:20|88293.6|88243.6|88292.3|88242.3|88295|88245|88291.6|88241.6|36
1650414390000|2022-04-20 00:26:30|88292.6|88242.6|88295.5|88245.5|88295.5|88245.5|88292.4|88242.4|31
1650414400000|2022-04-20 00:26:40|88295.9|88245.9|88316.7|88266.7|88324.4|88274.4|88294.4|88244.4|70
1650414410000|2022-04-20 00:26:50|88316.6|88266.6|88312.3|88262.3|88316.6|88266.6|88308|88258|56
1650414420000|2022-04-20 00:27:00|88311.5|88261.5|88320.3|88270.3|88321.9|88271.9|88311.5|88261.5|60
1650414430000|2022-04-20 00:27:10|88320.5|88270.5|88314.2|88264.2|88320.5|88270.5|88313.7|88263.7|45
1650414440000|2022-04-20 00:27:20|88314.9|88264.9|88317.3|88267.3|88317.5|88267.5|88314.6|88264.6|39
1650414450000|2022-04-20 00:27:30|88317.2|88267.2|88319.3|88269.3|88321.1|88271.1|88316.6|88266.6|47
1650414460000|2022-04-20 00:27:40|88319|88269|88319.3|88269.3|88320.7|88270.7|88316.9|88266.9|44
1650414470000|2022-04-20 00:27:50|88319.8|88269.8|88319.2|88269.2|88320.4|88270.4|88317.3|88267.3|46
1650414480000|2022-04-20 00:28:00|88318.3|88268.3|88319.4|88269.4|88319.7|88269.7|88317.4|88267.4|47
1650414490000|2022-04-20 00:28:10|88318.5|88268.5|88316.2|88266.2|88319.1|88269.1|88316.2|88266.2|26
1650414500000|2022-04-20 00:28:20|88316.4|88266.4|88316.8|88266.8|88319.9|88269.9|88313.2|88263.2|27
1650414510000|2022-04-20 00:28:30|88318.6|88268.6|88319.4|88269.4|88320.1|88270.1|88317.1|88267.1|44
1650414520000|2022-04-20 00:28:40|88319.6|88269.6|88317.2|88267.2|88320.3|88270.3|88316.9|88266.9|29
1650414530000|2022-04-20 00:28:50|88319.1|88269.1|88319.9|88269.9|88320.6|88270.6|88316.9|88266.9|45
1650414540000|2022-04-20 00:29:00|88320.7|88270.7|88323.9|88273.9|88324.4|88274.4|88318.8|88268.8|50
1650414550000|2022-04-20 00:29:10|88324.2|88274.2|88324.2|88274.2|88325.3|88275.3|88322.4|88272.4|62
1650414560000|2022-04-20 00:29:20|88324.1|88274.1|88324.8|88274.8|88326.5|88276.5|88323|88273|33
1650414570000|2022-04-20 00:29:30|88323.8|88273.8|88325.2|88275.2|88328|88278|88317.7|88267.7|65
1650414580000|2022-04-20 00:29:40|88324.7|88274.7|88316.8|88266.8|88329.4|88279.4|88315|88265|66
1650414590000|2022-04-20 00:29:50|88317.7|88267.7|88315.2|88265.2|88329.9|88279.9|88314|88264|70
1650414600000|2022-04-20 00:30:00|88320.8|88270.8|88321|88271|88324.4|88274.4|88315.1|88265.1|70
1650414610000|2022-04-20 00:30:10|88321.2|88271.2|88323.8|88273.8|88324.5|88274.5|88316.2|88266.2|70
1650414620000|2022-04-20 00:30:20|88323.7|88273.7|88321.9|88271.9|88324|88274|88320|88270|51
1650414630000|2022-04-20 00:30:30|88321.8|88271.8|88323.5|88273.5|88325.4|88275.4|88320.9|88270.9|26
1650414640000|2022-04-20 00:30:40|88323.9|88273.9|88323.6|88273.6|88324.5|88274.5|88321.7|88271.7|17
1650414650000|2022-04-20 00:30:50|88324.2|88274.2|88323.5|88273.5|88324.3|88274.3|88319.5|88269.5|32
1650414660000|2022-04-20 00:31:00|88324.3|88274.3|88323.8|88273.8|88325.9|88275.9|88320.3|88270.3|40
1650414670000|2022-04-20 00:31:10|88326.2|88276.2|88321.6|88271.6|88326.8|88276.8|88320.8|88270.8|44
1650414680000|2022-04-20 00:31:20|88322.4|88272.4|88316.7|88266.7|88322.4|88272.4|88309.8|88259.8|64
1650414690000|2022-04-20 00:31:30|88316.8|88266.8|88317.8|88267.8|88319.1|88269.1|88314.8|88264.8|52
1650414700000|2022-04-20 00:31:40|88326.1|88276.1|88322.6|88272.6|88338|88288|88322.2|88272.2|60
1650414710000|2022-04-20 00:31:50|88322.9|88272.9|88316.4|88266.4|88324|88274|88316.1|88266.1|48
1650414720000|2022-04-20 00:32:00|88316.7|88266.7|88322.5|88272.5|88330.8|88280.8|88316.7|88266.7|68
1650414730000|2022-04-20 00:32:10|88322.7|88272.7|88321.3|88271.3|88327.2|88277.2|88319.1|88269.1|59
1650414740000|2022-04-20 00:32:20|88319.1|88269.1|88317.9|88267.9|88328.4|88278.4|88314.1|88264.1|70
1650414750000|2022-04-20 00:32:30|88317.5|88267.5|88316.3|88266.3|88317.9|88267.9|88313.3|88263.3|44
1650414760000|2022-04-20 00:32:40|88318.8|88268.8|88323|88273|88326.1|88276.1|88317.9|88267.9|72
1650414770000|2022-04-20 00:32:50|88322.9|88272.9|88322.7|88272.7|88327.4|88277.4|88322.4|88272.4|35
1650414780000|2022-04-20 00:33:00|88322.3|88272.3|88316.4|88266.4|88323.7|88273.7|88315.9|88265.9|58
1650414790000|2022-04-20 00:33:10|88316.1|88266.1|88318.1|88268.1|88319.2|88269.2|88315.3|88265.3|47
1650414800000|2022-04-20 00:33:20|88318.7|88268.7|88319.8|88269.8|88321.9|88271.9|88316.7|88266.7|38
1650414810000|2022-04-20 00:33:30|88319.9|88269.9|88318.4|88268.4|88322.5|88272.5|88318.4|88268.4|31
1650414820000|2022-04-20 00:33:40|88318.2|88268.2|88320.8|88270.8|88322.4|88272.4|88318.2|88268.2|23
1650414830000|2022-04-20 00:33:50|88320.9|88270.9|88320.1|88270.1|88325.2|88275.2|88319.2|88269.2|47
1650414840000|2022-04-20 00:34:00|88319.7|88269.7|88319.5|88269.5|88321.7|88271.7|88318.5|88268.5|27
1650414850000|2022-04-20 00:34:10|88319.4|88269.4|88318.9|88268.9|88321.7|88271.7|88318.3|88268.3|23
1650414860000|2022-04-20 00:34:20|88318.6|88268.6|88316.9|88266.9|88320.3|88270.3|88315.9|88265.9|33
1650414870000|2022-04-20 00:34:30|88316.4|88266.4|88319.6|88269.6|88326|88276|88315.3|88265.3|55
1650414880000|2022-04-20 00:34:40|88318.8|88268.8|88320.7|88270.7|88322.9|88272.9|88318.8|88268.8|39
1650414890000|2022-04-20 00:34:50|88321.3|88271.3|88317.2|88267.2|88321.3|88271.3|88314.3|88264.3|48
1650414900000|2022-04-20 00:35:00|88316.9|88266.9|88314.7|88264.7|88328|88278|88312.2|88262.2|61
1650414910000|2022-04-20 00:35:10|88314.8|88264.8|88321.4|88271.4|88321.4|88271.4|88314.8|88264.8|35
1650414920000|2022-04-20 00:35:20|88321.8|88271.8|88321|88271|88327.2|88277.2|88320.4|88270.4|45
1650414930000|2022-04-20 00:35:30|88321.1|88271.1|88311.8|88261.8|88322.2|88272.2|88310.9|88260.9|40
1650414940000|2022-04-20 00:35:40|88312.1|88262.1|88314.4|88264.4|88316.8|88266.8|88311.7|88261.7|39
1650414950000|2022-04-20 00:35:50|88314.6|88264.6|88319.4|88269.4|88319.7|88269.7|88313.3|88263.3|38
1650414960000|2022-04-20 00:36:00|88318.6|88268.6|88318|88268|88318.9|88268.9|88314.9|88264.9|37
1650414970000|2022-04-20 00:36:10|88317.4|88267.4|88326.2|88276.2|88328.7|88278.7|88316.2|88266.2|41
1650414980000|2022-04-20 00:36:20|88325.5|88275.5|88330.1|88280.1|88338|88288|88319.1|88269.1|73
1650414990000|2022-04-20 00:36:30|88329.7|88279.7|88330.4|88280.4|88331.5|88281.5|88319.7|88269.7|69
1650415000000|2022-04-20 00:36:40|88326.5|88276.5|88327.5|88277.5|88335.8|88285.8|88320.9|88270.9|74
1650415010000|2022-04-20 00:36:50|88327.2|88277.2|88328.4|88278.4|88336.6|88286.6|88322.5|88272.5|75
1650415020000|2022-04-20 00:37:00|88327.5|88277.5|88330.6|88280.6|88332.4|88282.4|88321|88271|62
1650415030000|2022-04-20 00:37:10|88330|88280|88330.9|88280.9|88337.5|88287.5|88327.6|88277.6|70
1650415040000|2022-04-20 00:37:20|88330.7|88280.7|88332.3|88282.3|88338.5|88288.5|88327.6|88277.6|61
1650415050000|2022-04-20 00:37:30|88332.8|88282.8|88339.4|88289.4|88344.7|88294.7|88328.4|88278.4|67
1650415060000|2022-04-20 00:37:40|88338.9|88288.9|88340.6|88290.6|88345.3|88295.3|88337.1|88287.1|62
1650415070000|2022-04-20 00:37:50|88340.9|88290.9|88343.5|88293.5|88345.4|88295.4|88335.1|88285.1|70
1650415080000|2022-04-20 00:38:00|88340.5|88290.5|88338.4|88288.4|88345|88295|88333.2|88283.2|72
1650415090000|2022-04-20 00:38:10|88339.3|88289.3|88339.5|88289.5|88342.5|88292.5|88335.8|88285.8|46
1650415100000|2022-04-20 00:38:20|88339.4|88289.4|88341.1|88291.1|88342.7|88292.7|88338.4|88288.4|61
1650415110000|2022-04-20 00:38:30|88342.3|88292.3|88349.2|88299.2|88349.2|88299.2|88334.3|88284.3|71
1650415120000|2022-04-20 00:38:40|88353.3|88303.3|88354.1|88304.1|88357.8|88307.8|88347.8|88297.8|61
1650415130000|2022-04-20 00:38:50|88353.9|88303.9|88349.1|88299.1|88356.3|88306.3|88344.4|88294.4|52
1650415140000|2022-04-20 00:39:00|88347.6|88297.6|88344.7|88294.7|88353.9|88303.9|88344.1|88294.1|40
1650415150000|2022-04-20 00:39:10|88344.6|88294.6|88341.6|88291.6|88346.6|88296.6|88340.6|88290.6|43
1650415160000|2022-04-20 00:39:20|88341.1|88291.1|88340.4|88290.4|88341.9|88291.9|88340.3|88290.3|28
1650415170000|2022-04-20 00:39:30|88340.5|88290.5|88328.2|88278.2|88344.4|88294.4|88328.2|88278.2|71
1650415180000|2022-04-20 00:39:40|88327.3|88277.3|88332.6|88282.6|88339.5|88289.5|88326.1|88276.1|76
1650415190000|2022-04-20 00:39:50|88333.4|88283.4|88327.2|88277.2|88339.3|88289.3|88318.7|88268.7|79
1650415200000|2022-04-20 00:40:00|88328.7|88278.7|88333.2|88283.2|88338|88288|88327.1|88277.1|77
1650415210000|2022-04-20 00:40:10|88332.2|88282.2|88343.2|88293.2|88346.5|88296.5|88326.9|88276.9|70
1650415220000|2022-04-20 00:40:20|88344|88294|88347|88297|88348.4|88298.4|88343.4|88293.4|49
1650415230000|2022-04-20 00:40:30|88346.9|88296.9|88350.2|88300.2|88353.6|88303.6|88346.9|88296.9|42
1650415240000|2022-04-20 00:40:40|88350.3|88300.3|88356.9|88306.9|88357.7|88307.7|88350.3|88300.3|39
1650415250000|2022-04-20 00:40:50|88357.3|88307.3|88351.2|88301.2|88357.3|88307.3|88350.6|88300.6|36
1650415260000|2022-04-20 00:41:00|88352.6|88302.6|88350.4|88300.4|88352.9|88302.9|88348.9|88298.9|54
1650415270000|2022-04-20 00:41:10|88350.8|88300.8|88350.6|88300.6|88350.8|88300.8|88349.2|88299.2|22
1650415280000|2022-04-20 00:41:20|88350.8|88300.8|88352.1|88302.1|88355.1|88305.1|88349.7|88299.7|50
1650415290000|2022-04-20 00:41:30|88351.3|88301.3|88351.4|88301.4|88353.5|88303.5|88351.1|88301.1|35
1650415300000|2022-04-20 00:41:40|88354.4|88304.4|88353.7|88303.7|88354.7|88304.7|88352.2|88302.2|33
1650415310000|2022-04-20 00:41:50|88353.9|88303.9|88354.1|88304.1|88354.3|88304.3|88352|88302|28
1650415320000|2022-04-20 00:42:00|88355.1|88305.1|88349.9|88299.9|88355.6|88305.6|88349.7|88299.7|41
1650415330000|2022-04-20 00:42:10|88350.2|88300.2|88351.2|88301.2|88353|88303|88350.2|88300.2|30
1650415340000|2022-04-20 00:42:20|88351.4|88301.4|88351.1|88301.1|88353|88303|88350.7|88300.7|21
1650415350000|2022-04-20 00:42:30|88350.9|88300.9|88353.5|88303.5|88353.5|88303.5|88349.2|88299.2|21
1650415360000|2022-04-20 00:42:40|88353.4|88303.4|88352.5|88302.5|88353.4|88303.4|88350.3|88300.3|37
1650415370000|2022-04-20 00:42:50|88352.7|88302.7|88353.1|88303.1|88353.1|88303.1|88348|88298|32
1650415380000|2022-04-20 00:43:00|88354.2|88304.2|88352.8|88302.8|88354.4|88304.4|88350.9|88300.9|40
1650415390000|2022-04-20 00:43:10|88353.1|88303.1|88350.6|88300.6|88365.2|88315.2|88348.8|88298.8|43
1650415400000|2022-04-20 00:43:20|88350.5|88300.5|88346.4|88296.4|88357.2|88307.2|88344.7|88294.7|23
1650415410000|2022-04-20 00:43:30|88345|88295|88347.8|88297.8|88348.4|88298.4|88345|88295|35
1650415420000|2022-04-20 00:43:40|88347.7|88297.7|88350.1|88300.1|88351.2|88301.2|88347.7|88297.7|31
1650415430000|2022-04-20 00:43:50|88348.9|88298.9|88361.5|88311.5|88369.6|88319.6|88348.9|88298.9|51
1650415440000|2022-04-20 00:44:00|88361.2|88311.2|88360|88310|88361.7|88311.7|88359.2|88309.2|44
1650415450000|2022-04-20 00:44:10|88359.5|88309.5|88359.7|88309.7|88360.6|88310.6|88358.1|88308.1|39
1650415460000|2022-04-20 00:44:20|88359|88309|88356.7|88306.7|88360.6|88310.6|88356.5|88306.5|36
1650415470000|2022-04-20 00:44:30|88360|88310|88358.3|88308.3|88360.4|88310.4|88357.2|88307.2|33
1650415480000|2022-04-20 00:44:40|88358.4|88308.4|88359.8|88309.8|88362.1|88312.1|88356.9|88306.9|40
1650415490000|2022-04-20 00:44:50|88358.9|88308.9|88355.8|88305.8|88361.3|88311.3|88350.7|88300.7|52
1650415500000|2022-04-20 00:45:00|88354.9|88304.9|88358.8|88308.8|88360.6|88310.6|88353.8|88303.8|56
1650415510000|2022-04-20 00:45:10|88358.9|88308.9|88359.9|88309.9|88361.6|88311.6|88358.2|88308.2|49
1650415520000|2022-04-20 00:45:20|88359.1|88309.1|88360.6|88310.6|88362|88312|88359.1|88309.1|48
1650415530000|2022-04-20 00:45:30|88360.2|88310.2|88362.8|88312.8|88362.8|88312.8|88360.2|88310.2|35
1650415540000|2022-04-20 00:45:40|88362.4|88312.4|88360.9|88310.9|88364.3|88314.3|88360.9|88310.9|35
1650415550000|2022-04-20 00:45:50|88361.7|88311.7|88364.5|88314.5|88364.7|88314.7|88357.8|88307.8|45
1650415560000|2022-04-20 00:46:00|88364.7|88314.7|88367.2|88317.2|88369.8|88319.8|88364.4|88314.4|32
1650415570000|2022-04-20 00:46:10|88366.9|88316.9|88365.3|88315.3|88367.4|88317.4|88364|88314|28
1650415580000|2022-04-20 00:46:20|88365.4|88315.4|88365.7|88315.7|88365.8|88315.8|88364.6|88314.6|21
1650415590000|2022-04-20 00:46:30|88367.2|88317.2|88367.1|88317.1|88370.7|88320.7|88363|88313|40
1650415600000|2022-04-20 00:46:40|88366.8|88316.8|88378.2|88328.2|88379|88329|88364.6|88314.6|48
1650415610000|2022-04-20 00:46:50|88378.6|88328.6|88381.6|88331.6|88383.8|88333.8|88378.6|88328.6|43
1650415620000|2022-04-20 00:47:00|88380.6|88330.6|88382.1|88332.1|88382.5|88332.5|88377.7|88327.7|39
1650415630000|2022-04-20 00:47:10|88381.8|88331.8|88380.1|88330.1|88382.3|88332.3|88378.9|88328.9|33
1650415640000|2022-04-20 00:47:20|88379.9|88329.9|88380.6|88330.6|88382.3|88332.3|88379.5|88329.5|27
1650415650000|2022-04-20 00:47:30|88380.3|88330.3|88380.1|88330.1|88381.1|88331.1|88379|88329|32
1650415660000|2022-04-20 00:47:40|88380.4|88330.4|88379.3|88329.3|88380.5|88330.5|88377.1|88327.1|33
1650415670000|2022-04-20 00:47:50|88379.5|88329.5|88381.9|88331.9|88382.6|88332.6|88379.2|88329.2|33
1650415680000|2022-04-20 00:48:00|88383.2|88333.2|88380.4|88330.4|88384|88334|88380.3|88330.3|25
1650415690000|2022-04-20 00:48:10|88380.6|88330.6|88377.4|88327.4|88384.1|88334.1|88370.3|88320.3|44
1650415700000|2022-04-20 00:48:20|88377.5|88327.5|88373.3|88323.3|88377.7|88327.7|88371.4|88321.4|31
1650415710000|2022-04-20 00:48:30|88372.6|88322.6|88376.5|88326.5|88377.3|88327.3|88371.6|88321.6|29
1650415720000|2022-04-20 00:48:40|88375.5|88325.5|88373.6|88323.6|88376|88326|88373.2|88323.2|23
1650415730000|2022-04-20 00:48:50|88373.5|88323.5|88372.3|88322.3|88373.8|88323.8|88372|88322|22
1650415740000|2022-04-20 00:49:00|88372.4|88322.4|88370.9|88320.9|88375.4|88325.4|88370.8|88320.8|19
1650415750000|2022-04-20 00:49:10|88371|88321|88362.5|88312.5|88371|88321|88362.4|88312.4|30
1650415760000|2022-04-20 00:49:20|88362.8|88312.8|88355.9|88305.9|88363|88313|88351.1|88301.1|42
1650415770000|2022-04-20 00:49:30|88356.4|88306.4|88363|88313|88363.6|88313.6|88353.9|88303.9|44
1650415780000|2022-04-20 00:49:40|88362.8|88312.8|88361.1|88311.1|88363|88313|88360.9|88310.9|27
1650415790000|2022-04-20 00:49:50|88361.3|88311.3|88366.9|88316.9|88368.2|88318.2|88360.8|88310.8|33
1650415800000|2022-04-20 00:50:00|88367.2|88317.2|88362.5|88312.5|88367.2|88317.2|88354.8|88304.8|48
1650415810000|2022-04-20 00:50:10|88363|88313|88358.3|88308.3|88363|88313|88357.9|88307.9|44
1650415820000|2022-04-20 00:50:20|88357.7|88307.7|88356.1|88306.1|88360.4|88310.4|88355.9|88305.9|43
1650415830000|2022-04-20 00:50:30|88355.8|88305.8|88353.2|88303.2|88355.9|88305.9|88352.4|88302.4|40
1650415840000|2022-04-20 00:50:40|88353.3|88303.3|88353.3|88303.3|88360.1|88310.1|88349.3|88299.3|57
1650415850000|2022-04-20 00:50:50|88353.2|88303.2|88357.4|88307.4|88357.7|88307.7|88353|88303|28
1650415860000|2022-04-20 00:51:00|88357.5|88307.5|88354.5|88304.5|88357.6|88307.6|88354.1|88304.1|29
1650415870000|2022-04-20 00:51:10|88354.8|88304.8|88358.6|88308.6|88359.7|88309.7|88354.8|88304.8|31
1650415880000|2022-04-20 00:51:20|88358.5|88308.5|88360.1|88310.1|88360.6|88310.6|88358.5|88308.5|31
1650415890000|2022-04-20 00:51:30|88360.7|88310.7|88365.2|88315.2|88369|88319|88360.7|88310.7|53
1650415900000|2022-04-20 00:51:40|88365.3|88315.3|88365|88315|88365.4|88315.4|88364.8|88314.8|28
1650415910000|2022-04-20 00:51:50|88365.1|88315.1|88370|88320|88370.6|88320.6|88365.1|88315.1|28
1650415920000|2022-04-20 00:52:00|88369.2|88319.2|88380.8|88330.8|88383.8|88333.8|88367.5|88317.5|60
1650415930000|2022-04-20 00:52:10|88380.9|88330.9|88375.2|88325.2|88386.9|88336.9|88374.5|88324.5|60
1650415940000|2022-04-20 00:52:20|88375.1|88325.1|88374.7|88324.7|88375.2|88325.2|88372.8|88322.8|49
1650415950000|2022-04-20 00:52:30|88374.9|88324.9|88367.6|88317.6|88377|88327|88367.1|88317.1|54
1650415960000|2022-04-20 00:52:40|88368.2|88318.2|88365.1|88315.1|88368.9|88318.9|88360.7|88310.7|47
1650415970000|2022-04-20 00:52:50|88365.7|88315.7|88361.1|88311.1|88365.9|88315.9|88357.2|88307.2|49
1650415980000|2022-04-20 00:53:00|88359.8|88309.8|88360.6|88310.6|88361.9|88311.9|88358.7|88308.7|62
1650415990000|2022-04-20 00:53:10|88360.4|88310.4|88358.9|88308.9|88367.4|88317.4|88357.2|88307.2|54
1650416000000|2022-04-20 00:53:20|88359.9|88309.9|88359.8|88309.8|88361.8|88311.8|88357.7|88307.7|58
1650416010000|2022-04-20 00:53:30|88359.4|88309.4|88351.8|88301.8|88360.6|88310.6|88351.5|88301.5|44
1650416020000|2022-04-20 00:53:40|88351.6|88301.6|88355.6|88305.6|88356.3|88306.3|88349.8|88299.8|59
1650416030000|2022-04-20 00:53:50|88355.8|88305.8|88353.5|88303.5|88357.4|88307.4|88352.2|88302.2|64
1650416040000|2022-04-20 00:54:00|88353.4|88303.4|88367.6|88317.6|88369.8|88319.8|88353.1|88303.1|58
1650416050000|2022-04-20 00:54:10|88367.4|88317.4|88376.1|88326.1|88378.5|88328.5|88366.9|88316.9|67
1650416060000|2022-04-20 00:54:20|88376.2|88326.2|88388.2|88338.2|88389.2|88339.2|88374.8|88324.8|63
1650416070000|2022-04-20 00:54:30|88387.8|88337.8|88391.7|88341.7|88394|88344|88385.8|88335.8|61
1650416080000|2022-04-20 00:54:40|88391.8|88341.8|88396.2|88346.2|88404.7|88354.7|88391.2|88341.2|68
1650416090000|2022-04-20 00:54:50|88395.8|88345.8|88392.4|88342.4|88398.1|88348.1|88391.1|88341.1|62
1650416100000|2022-04-20 00:55:00|88379.9|88329.9|88382.3|88332.3|88387|88337|88377|88327|65
1650416110000|2022-04-20 00:55:10|88382|88332|88386.3|88336.3|88389.8|88339.8|88380.1|88330.1|63
1650416120000|2022-04-20 00:55:20|88386.6|88336.6|88373.8|88323.8|88389.5|88339.5|88369.3|88319.3|69
1650416130000|2022-04-20 00:55:30|88373.4|88323.4|88380.4|88330.4|88381.2|88331.2|88372.8|88322.8|64
1650416140000|2022-04-20 00:55:40|88381.2|88331.2|88376.7|88326.7|88383.5|88333.5|88376.2|88326.2|60
1650416150000|2022-04-20 00:55:50|88377|88327|88370.9|88320.9|88377.5|88327.5|88363.2|88313.2|60
1650416160000|2022-04-20 00:56:00|88370.6|88320.6|88361.1|88311.1|88370.9|88320.9|88360.8|88310.8|58
1650416170000|2022-04-20 00:56:10|88361|88311|88357.7|88307.7|88365.6|88315.6|88348.7|88298.7|66
1650416180000|2022-04-20 00:56:20|88357.8|88307.8|88354.4|88304.4|88357.8|88307.8|88352.2|88302.2|52
1650416190000|2022-04-20 00:56:30|88354.3|88304.3|88352.9|88302.9|88354.5|88304.5|88350.9|88300.9|54
1650416200000|2022-04-20 00:56:40|88353|88303|88356.8|88306.8|88356.9|88306.9|88352.8|88302.8|37
1650416210000|2022-04-20 00:56:50|88356.6|88306.6|88351.9|88301.9|88361.3|88311.3|88351.9|88301.9|40
1650416220000|2022-04-20 00:57:00|88351.8|88301.8|88354.6|88304.6|88356.3|88306.3|88351.8|88301.8|41
1650416230000|2022-04-20 00:57:10|88354.3|88304.3|88348|88298|88355.9|88305.9|88348|88298|34
1650416240000|2022-04-20 00:57:20|88347.9|88297.9|88344.7|88294.7|88348.6|88298.6|88341.5|88291.5|47
1650416250000|2022-04-20 00:57:30|88343.9|88293.9|88249.4|88199.4|88347.1|88297.1|88249.4|88199.4|59
1650416260000|2022-04-20 00:57:40|88250.4|88200.4|88264.8|88214.8|88264.8|88214.8|88249.3|88199.3|50
1650416270000|2022-04-20 00:57:50|88265.1|88215.1|88274.2|88224.2|88277.2|88227.2|88255.5|88205.5|49
1650416280000|2022-04-20 00:58:00|88278.3|88228.3|88282.4|88232.4|88296|88246|88274.4|88224.4|47
1650416290000|2022-04-20 00:58:10|88282.5|88232.5|88312.1|88262.1|88322|88272|88278.8|88228.8|55
1650416300000|2022-04-20 00:58:20|88312.5|88262.5|88313.6|88263.6|88314.4|88264.4|88309.5|88259.5|45
1650416310000|2022-04-20 00:58:30|88313.4|88263.4|88311.7|88261.7|88313.5|88263.5|88311.6|88261.6|20
1650416320000|2022-04-20 00:58:40|88311.8|88261.8|88316.6|88266.6|88316.7|88266.7|88311.5|88261.5|28
1650416330000|2022-04-20 00:58:50|88316.1|88266.1|88308.2|88258.2|88316.6|88266.6|88303.2|88253.2|64
1650416340000|2022-04-20 00:59:00|88308.7|88258.7|88307.4|88257.4|88309.4|88259.4|88304.3|88254.3|46
1650416350000|2022-04-20 00:59:10|88308.1|88258.1|88308.3|88258.3|88310.4|88260.4|88305.9|88255.9|48
1650416360000|2022-04-20 00:59:20|88307.7|88257.7|88302.9|88252.9|88315.6|88265.6|88300.9|88250.9|68
1650416370000|2022-04-20 00:59:30|88302.8|88252.8|88301.8|88251.8|88309.5|88259.5|88299|88249|53
1650416380000|2022-04-20 00:59:40|88303.3|88253.3|88298.9|88248.9|88305.5|88255.5|88294.1|88244.1|58
1650416390000|2022-04-20 00:59:50|88301.2|88251.2|88299.8|88249.8|88301.9|88251.9|88297.6|88247.6|55
1650416400000|2022-04-20 01:00:00|88300.2|88250.2|88300.6|88250.6|88301.3|88251.3|88296.5|88246.5|51
1650416410000|2022-04-20 01:00:10|88300.2|88250.2|88325|88275|88325|88275|88298.8|88248.8|53
1650416420000|2022-04-20 01:00:20|88328.5|88278.5|88303|88253|88328.5|88278.5|88293.2|88243.2|52
1650416430000|2022-04-20 01:00:30|88302.9|88252.9|88302|88252|88304.4|88254.4|88301.1|88251.1|49
1650416440000|2022-04-20 01:00:40|88303|88253|88301.4|88251.4|88303|88253|88300.8|88250.8|42
1650416450000|2022-04-20 01:00:50|88301.3|88251.3|88301.8|88251.8|88302.3|88252.3|88300.4|88250.4|43
1650416460000|2022-04-20 01:01:00|88300.9|88250.9|88285.2|88235.2|88315.7|88265.7|88285.2|88235.2|66
1650416470000|2022-04-20 01:01:10|88287.5|88237.5|88267.3|88217.3|88287.5|88237.5|88265.1|88215.1|69
1650416480000|2022-04-20 01:01:20|88267.5|88217.5|88288|88238|88293.7|88243.7|88264.5|88214.5|68
1650416490000|2022-04-20 01:01:30|88287.5|88237.5|88287.5|88237.5|88290|88240|88286.7|88236.7|50
1650416500000|2022-04-20 01:01:40|88287.3|88237.3|88295.6|88245.6|88295.6|88245.6|88285.9|88235.9|42
1650416510000|2022-04-20 01:01:50|88298|88248|88293.5|88243.5|88301.1|88251.1|88291.9|88241.9|63
1650416520000|2022-04-20 01:02:00|88293.3|88243.3|88293|88243|88295.9|88245.9|88291.8|88241.8|63
1650416530000|2022-04-20 01:02:10|88293.6|88243.6|88294.7|88244.7|88294.7|88244.7|88291.9|88241.9|45
1650416540000|2022-04-20 01:02:20|88294.5|88244.5|88301.3|88251.3|88313.3|88263.3|88292.8|88242.8|51
1650416550000|2022-04-20 01:02:30|88302.2|88252.2|88294.3|88244.3|88306.7|88256.7|88294.3|88244.3|59
1650416560000|2022-04-20 01:02:40|88289.6|88239.6|88296.5|88246.5|88311.8|88261.8|88268.4|88218.4|68
1650416570000|2022-04-20 01:02:50|88296.6|88246.6|88296.5|88246.5|88301.4|88251.4|88282.9|88232.9|68
1650416580000|2022-04-20 01:03:00|88297.7|88247.7|88290.9|88240.9|88297.9|88247.9|88290.7|88240.7|53
1650416590000|2022-04-20 01:03:10|88291.8|88241.8|88286|88236|88292.8|88242.8|88272.2|88222.2|55
1650416600000|2022-04-20 01:03:20|88285.6|88235.6|88291.3|88241.3|88299.6|88249.6|88281.7|88231.7|66
1650416610000|2022-04-20 01:03:30|88290.2|88240.2|88285.7|88235.7|88290.2|88240.2|88285.7|88235.7|58
1650416620000|2022-04-20 01:03:40|88285.9|88235.9|88299.2|88249.2|88299.2|88249.2|88285.8|88235.8|55
1650416630000|2022-04-20 01:03:50|88298.8|88248.8|88308|88258|88322.3|88272.3|88296.6|88246.6|66
1650416640000|2022-04-20 01:04:00|88306.9|88256.9|88293.7|88243.7|88309.4|88259.4|88292|88242|69
1650416650000|2022-04-20 01:04:10|88294.2|88244.2|88288.9|88238.9|88297.3|88247.3|88288.4|88238.4|74
1650416660000|2022-04-20 01:04:20|88288|88238|88290.6|88240.6|88296.5|88246.5|88287.9|88237.9|62
1650416670000|2022-04-20 01:04:30|88287.2|88237.2|88288.2|88238.2|88290.9|88240.9|88285.9|88235.9|52
1650416680000|2022-04-20 01:04:40|88287.9|88237.9|88289.2|88239.2|88290.3|88240.3|88287.6|88237.6|47
1650416690000|2022-04-20 01:04:50|88288.9|88238.9|88284.3|88234.3|88290.7|88240.7|88283|88233|65
1650416700000|2022-04-20 01:05:00|88284.9|88234.9|88285.8|88235.8|88287.1|88237.1|88282.8|88232.8|57
1650416710000|2022-04-20 01:05:10|88285.5|88235.5|88281.4|88231.4|88286.1|88236.1|88280.7|88230.7|52
1650416720000|2022-04-20 01:05:20|88281.7|88231.7|88263.3|88213.3|88283|88233|88261.6|88211.6|63
1650416730000|2022-04-20 01:05:30|88261.9|88211.9|88275.3|88225.3|88275.8|88225.8|88261.1|88211.1|57
1650416740000|2022-04-20 01:05:40|88275.4|88225.4|88283.7|88233.7|88289.9|88239.9|88275.4|88225.4|65
1650416750000|2022-04-20 01:05:50|88283.3|88233.3|88272.9|88222.9|88286.9|88236.9|88268.9|88218.9|56
1650416760000|2022-04-20 01:06:00|88273.6|88223.6|88274.7|88224.7|88275.3|88225.3|88272.9|88222.9|38
1650416770000|2022-04-20 01:06:10|88274.4|88224.4|88275.9|88225.9|88275.9|88225.9|88272.9|88222.9|32
1650416780000|2022-04-20 01:06:20|88275.8|88225.8|88272.8|88222.8|88276|88226|88272.4|88222.4|40
1650416790000|2022-04-20 01:06:30|88272.2|88222.2|88271.5|88221.5|88273.7|88223.7|88269.4|88219.4|61
1650416800000|2022-04-20 01:06:40|88271.9|88221.9|88275.4|88225.4|88277.2|88227.2|88270|88220|53
1650416810000|2022-04-20 01:06:50|88274.6|88224.6|88278.9|88228.9|88280.5|88230.5|88274.3|88224.3|52
1650416820000|2022-04-20 01:07:00|88279|88229|88294.5|88244.5|88302.2|88252.2|88278|88228|62
1650416830000|2022-04-20 01:07:10|88298.2|88248.2|88297.5|88247.5|88298.4|88248.4|88291.3|88241.3|63
1650416840000|2022-04-20 01:07:20|88297.6|88247.6|88281.3|88231.3|88299.1|88249.1|88281.3|88231.3|52
1650416850000|2022-04-20 01:07:30|88283.1|88233.1|88286.4|88236.4|88287.6|88237.6|88281.4|88231.4|58
1650416860000|2022-04-20 01:07:40|88286.6|88236.6|88284|88234|88287.5|88237.5|88282.5|88232.5|37
1650416870000|2022-04-20 01:07:50|88283.6|88233.6|88279|88229|88284.9|88234.9|88276.7|88226.7|42
1650416880000|2022-04-20 01:08:00|88278.8|88228.8|88277.7|88227.7|88279.8|88229.8|88266.1|88216.1|54
1650416890000|2022-04-20 01:08:10|88276.6|88226.6|88272.9|88222.9|88277.2|88227.2|88271.3|88221.3|51
1650416900000|2022-04-20 01:08:20|88271.9|88221.9|88265.8|88215.8|88273.2|88223.2|88257.6|88207.6|71
1650416910000|2022-04-20 01:08:30|88267.5|88217.5|88274.7|88224.7|88279.6|88229.6|88264.3|88214.3|71
1650416920000|2022-04-20 01:08:40|88274.6|88224.6|88282.6|88232.6|88284.9|88234.9|88272.6|88222.6|66
1650416930000|2022-04-20 01:08:50|88282.5|88232.5|88291.4|88241.4|88295.2|88245.2|88282.5|88232.5|73
1650416940000|2022-04-20 01:09:00|88291.8|88241.8|88299|88249|88299.9|88249.9|88289.7|88239.7|68
1650416950000|2022-04-20 01:09:10|88298.6|88248.6|88292.3|88242.3|88300|88250|88292.3|88242.3|49
1650416960000|2022-04-20 01:09:20|88292.4|88242.4|88299.8|88249.8|88300.6|88250.6|88290.4|88240.4|56
1650416970000|2022-04-20 01:09:30|88299.2|88249.2|88291.9|88241.9|88299.7|88249.7|88291.5|88241.5|51
1650416980000|2022-04-20 01:09:40|88293.9|88243.9|88293.1|88243.1|88295|88245|88290.6|88240.6|60
1650416990000|2022-04-20 01:09:50|88292.7|88242.7|88299|88249|88299.7|88249.7|88286.4|88236.4|56
1650417000000|2022-04-20 01:10:00|88298.4|88248.4|88290.9|88240.9|88303.3|88253.3|88290.3|88240.3|59
1650417010000|2022-04-20 01:10:10|88291.6|88241.6|88283|88233|88292.3|88242.3|88283|88233|66
1650417020000|2022-04-20 01:10:20|88283.2|88233.2|88244.1|88194.1|88284.5|88234.5|88243.4|88193.4|77
1650417030000|2022-04-20 01:10:30|88243.3|88193.3|88274.3|88224.3|88285.5|88235.5|88241.7|88191.7|80
1650417040000|2022-04-20 01:10:40|88273.8|88223.8|88314.4|88264.4|88337.3|88287.3|88271.1|88221.1|78
1650417050000|2022-04-20 01:10:50|88313.7|88263.7|88301.2|88251.2|88314.8|88264.8|88296.4|88246.4|67
1650417060000|2022-04-20 01:11:00|88301.3|88251.3|88297.1|88247.1|88302.7|88252.7|88294.7|88244.7|74
1650417070000|2022-04-20 01:11:10|88297|88247|88289.2|88239.2|88303.7|88253.7|88286.4|88236.4|65
1650417080000|2022-04-20 01:11:20|88289.6|88239.6|88293.1|88243.1|88299.7|88249.7|88286.7|88236.7|55
1650417090000|2022-04-20 01:11:30|88293.6|88243.6|88318.8|88268.8|88327.2|88277.2|88292.8|88242.8|72
1650417100000|2022-04-20 01:11:40|88315|88265|88295.9|88245.9|88315.7|88265.7|88291.1|88241.1|66
1650417110000|2022-04-20 01:11:50|88294.9|88244.9|88304.5|88254.5|88304.8|88254.8|88291.8|88241.8|59
1650417120000|2022-04-20 01:12:00|88304.1|88254.1|88324.4|88274.4|88324.4|88274.4|88303.1|88253.1|62
1650417130000|2022-04-20 01:12:10|88321.4|88271.4|88325.2|88275.2|88352.9|88281.3|88313.4|88244.7|66
1650417140000|2022-04-20 01:12:20|88320.1|88270.1|88315.3|88265.3|88321.1|88271.1|88313.4|88263.4|62
1650417150000|2022-04-20 01:12:30|88315|88265|88303.4|88253.4|88318.8|88268.8|88303.4|88253.4|69
1650417160000|2022-04-20 01:12:40|88304.7|88254.7|88307.6|88257.6|88314.7|88264.7|88304|88254|68
1650417170000|2022-04-20 01:12:50|88307.5|88257.5|88303.7|88253.7|88311.4|88261.4|88302.5|88252.5|68
1650417180000|2022-04-20 01:13:00|88304.9|88254.9|88298.6|88248.6|88308.4|88258.4|88295.2|88245.2|65
1650417190000|2022-04-20 01:13:10|88296.7|88246.7|88297.7|88247.7|88301.7|88251.7|88294.8|88244.8|52
1650417200000|2022-04-20 01:13:20|88299.9|88249.9|88303.7|88253.7|88308.3|88258.3|88298.3|88248.3|55
1650417210000|2022-04-20 01:13:30|88301.4|88251.4|88302.3|88252.3|88305.9|88255.9|88298.5|88248.5|60
1650417220000|2022-04-20 01:13:40|88302.4|88252.4|88296.8|88246.8|88305|88255|88295.2|88245.2|59
1650417230000|2022-04-20 01:13:50|88297.2|88247.2|88289.7|88239.7|88298.8|88248.8|88286|88236|62
1650417240000|2022-04-20 01:14:00|88290|88240|88288.2|88238.2|88311.2|88240.3|88284.2|88216.9|61
1650417250000|2022-04-20 01:14:10|88291.1|88241.1|88299.3|88249.3|88305.5|88255.5|88286.4|88236.4|70
1650417260000|2022-04-20 01:14:20|88300.7|88250.7|88295.1|88245.1|88303.3|88253.3|88293.1|88243.1|65
1650417270000|2022-04-20 01:14:30|88297.8|88247.8|88289.5|88239.5|88320.6|88249.9|88289.2|88225.6|49
1650417280000|2022-04-20 01:14:40|88290.6|88240.6|88282.1|88232.1|88295|88245|88277.9|88227.9|60
1650417290000|2022-04-20 01:14:50|88282.2|88232.2|88285.8|88235.8|88312.9|88240.5|88282.1|88216.3|55
1650417300000|2022-04-20 01:15:00|88283.8|88233.8|88287.9|88237.9|88307.1|88240.6|88281.1|88212|70
1650417310000|2022-04-20 01:15:10|88289.9|88239.9|88290.9|88240.9|88312.6|88248.6|88283.5|88215.5|63
1650417320000|2022-04-20 01:15:20|88291.2|88241.2|88285.8|88235.8|88318.8|88248.1|88282.7|88213.1|72
1650417330000|2022-04-20 01:15:30|88285.6|88235.6|88317.5|88267.5|88341.7|88269.4|88283.9|88220.3|77
1650417340000|2022-04-20 01:15:40|88317.8|88267.8|88312.7|88262.7|88328.6|88278.6|88311.7|88261.7|69
1650417350000|2022-04-20 01:15:50|88311.8|88261.8|88331.2|88281.2|88355.7|88286|88305.4|88249.5|73
1650417360000|2022-04-20 01:16:00|88330.7|88280.7|88330.8|88280.8|88348.6|88285|88322.9|88253.8|69
1650417370000|2022-04-20 01:16:10|88332.2|88282.2|88307.6|88257.6|88348.9|88282.2|88307|88255|75
1650417380000|2022-04-20 01:16:20|88307.1|88257.1|88318.4|88268.4|88342.2|88271.6|88307.1|88238.9|67
1650417390000|2022-04-20 01:16:30|88318.3|88268.3|88316.4|88266.4|88350|88279.4|88315.2|88253.5|63
1650417400000|2022-04-20 01:16:40|88321.3|88271.3|88320.4|88270.4|88342|88273.2|88314.3|88244.3|71
1650417410000|2022-04-20 01:16:50|88320.5|88270.5|88327.7|88277.7|88350|88278.3|88318.1|88255|68
1650417420000|2022-04-20 01:17:00|88351.1|88256.6|88332.2|88282.2|88351.1|88282.2|88322.5|88256.6|66
1650417430000|2022-04-20 01:17:10|88331.5|88281.5|88333.8|88283.8|88359.5|88289.2|88328.4|88262.8|68
1650417440000|2022-04-20 01:17:20|88333.3|88283.3|88338.6|88288.6|88365.9|88293.1|88330.2|88260.6|66
1650417450000|2022-04-20 01:17:30|88338.9|88288.9|88340.4|88290.4|88363.2|88294.6|88331.5|88263.4|66
1650417460000|2022-04-20 01:17:40|88340.2|88290.2|88342.7|88292.7|88364.7|88295.7|88338|88267.9|60
1650417470000|2022-04-20 01:17:50|88342.6|88292.6|88343.9|88293.9|88345.9|88295.9|88340.3|88290.3|61
1650417480000|2022-04-20 01:18:00|88343.8|88293.8|88344|88294|88364.6|88296.1|88337.6|88269.4|67
1650417490000|2022-04-20 01:18:10|88345.3|88295.3|88373.9|88278.9|88373.9|88300.1|88340.8|88278.9|62
1650417500000|2022-04-20 01:18:20|88344|88294|88360.9|88310.9|88390.6|88313.6|88340.5|88275.6|73
1650417510000|2022-04-20 01:18:30|88360.4|88310.4|88351.3|88301.3|88388.1|88312.1|88349.6|88280.9|64
1650417520000|2022-04-20 01:18:40|88351.5|88301.5|88361.1|88311.1|88378.8|88313.6|88350|88281.4|64
1650417530000|2022-04-20 01:18:50|88361|88311|88359.4|88309.4|88370.9|88320.9|88356.7|88306.7|72
1650417540000|2022-04-20 01:19:00|88358.2|88308.2|88364|88314|88387|88322.8|88358.2|88289.9|68
1650417550000|2022-04-20 01:19:10|88362.1|88312.1|88378.5|88328.5|88394.6|88331|88362.1|88298.5|70
1650417560000|2022-04-20 01:19:20|88376.3|88326.3|88368.2|88318.2|88380.7|88330.7|88366.7|88316.7|67
1650417570000|2022-04-20 01:19:30|88371.2|88321.2|88365.1|88315.1|88393.6|88327.7|88364.6|88297.6|67
1650417580000|2022-04-20 01:19:40|88365|88315|88371.9|88321.9|88380.8|88330.8|88361.6|88311.6|69
1650417590000|2022-04-20 01:19:50|88370.2|88320.2|88381.5|88331.5|88403.5|88338|88368.2|88299.4|70
1650417600000|2022-04-20 01:20:00|88384.4|88334.4|88389.7|88339.7|88400|88350|88375|88325|73
1650417610000|2022-04-20 01:20:10|88389.5|88339.5|88389.2|88339.2|88393|88343|88387.5|88337.5|64
1650417620000|2022-04-20 01:20:20|88388.7|88338.7|88397.1|88347.1|88408.7|88358.7|88385.4|88335.4|63
1650417630000|2022-04-20 01:20:30|88396.2|88346.2|88392.3|88342.3|88413.1|88363.1|88389.8|88339.8|64
1650417640000|2022-04-20 01:20:40|88389.7|88339.7|88384.6|88334.6|88402.1|88352.1|88383.1|88333.1|65
1650417650000|2022-04-20 01:20:50|88383.9|88333.9|88398.5|88348.5|88398.5|88348.5|88382.8|88332.8|64
1650417660000|2022-04-20 01:21:00|88398.6|88348.6|88392|88342|88400|88350|88384.2|88334.2|62
1650417670000|2022-04-20 01:21:10|88388.5|88338.5|88377.8|88327.8|88392.5|88342.5|88376.1|88326.1|67
1650417680000|2022-04-20 01:21:20|88377.7|88327.7|88395.2|88345.2|88408.2|88358.2|88377.7|88327.7|73
1650417690000|2022-04-20 01:21:30|88393.9|88343.9|88398.7|88348.7|88411|88361|88393|88343|58
1650417700000|2022-04-20 01:21:40|88398.5|88348.5|88397.9|88347.9|88420.8|88360.6|88394.2|88325.4|68
1650417710000|2022-04-20 01:21:50|88396.7|88346.7|88399|88349|88402.8|88352.8|88384.3|88334.3|56
1650417720000|2022-04-20 01:22:00|88399.9|88349.9|88441.4|88344.6|88443.3|88379.9|88384|88334|69
1650417730000|2022-04-20 01:22:10|88444|88345.2|88437.6|88343.8|88444|88366|88413.8|88342.2|49
1650417740000|2022-04-20 01:22:20|88415.9|88365.9|88427.2|88377.2|88447.6|88387.9|88415.1|88352.1|66
1650417750000|2022-04-20 01:22:30|88429.4|88379.4|88419.5|88369.5|88433.8|88383.8|88416.6|88366.6|63
1650417760000|2022-04-20 01:22:40|88439.5|88345.6|88419|88369|88448.9|88385.6|88412.5|88344.8|53
1650417770000|2022-04-20 01:22:50|88419.1|88369.1|88423|88373|88443.8|88373|88414.8|88345.7|46
1650417780000|2022-04-20 01:23:00|88422.7|88372.7|88418.3|88368.3|88450.6|88388.7|88409.4|88347.4|52
1650417790000|2022-04-20 01:23:10|88418.2|88368.2|88423.6|88373.6|88439.3|88381.9|88417.1|88344.8|48
1650417800000|2022-04-20 01:23:20|88423.9|88373.9|88428.5|88378.5|88436.9|88386.9|88423.9|88373.9|45
1650417810000|2022-04-20 01:23:30|88428.4|88378.4|88427.4|88377.4|88428.5|88378.5|88423.7|88373.7|39
1650417820000|2022-04-20 01:23:40|88427.5|88377.5|88424.4|88374.4|88433.7|88383.7|88422.6|88372.6|50
1650417830000|2022-04-20 01:23:50|88424.2|88374.2|88428.4|88378.4|88432|88382|88417.5|88367.5|56
1650417840000|2022-04-20 01:24:00|88428.5|88378.5|88418.2|88368.2|88438.4|88388.4|88418.2|88368.2|71
1650417850000|2022-04-20 01:24:10|88418|88368|88418.4|88368.4|88425.1|88375.1|88409.3|88359.3|63
1650417860000|2022-04-20 01:24:20|88418.2|88368.2|88412.2|88362.2|88424.9|88374.9|88412|88362|63
1650417870000|2022-04-20 01:24:30|88411.8|88361.8|88413|88363|88419.4|88369.4|88405.2|88355.2|56
1650417880000|2022-04-20 01:24:40|88412.7|88362.7|88404|88354|88416.5|88366.5|88402.6|88352.6|42
1650417890000|2022-04-20 01:24:50|88404.8|88354.8|88403.8|88353.8|88406.7|88356.7|88402|88352|52
1650417900000|2022-04-20 01:25:00|88402.9|88352.9|88406.3|88356.3|88419.9|88369.9|88401.8|88351.8|58
1650417910000|2022-04-20 01:25:10|88409.1|88359.1|88422.1|88372.1|88434.9|88384.9|88407|88357|51
1650417920000|2022-04-20 01:25:20|88421.1|88371.1|88423.5|88373.5|88433.4|88383.4|88420.2|88370.2|51
1650417930000|2022-04-20 01:25:30|88423.7|88373.7|88420.6|88370.6|88439.2|88389.2|88420.6|88370.6|50
1650417940000|2022-04-20 01:25:40|88420.7|88370.7|88427.6|88377.6|88433.4|88383.4|88418.9|88368.9|46
1650417950000|2022-04-20 01:25:50|88423.6|88373.6|88425.4|88375.4|88434.2|88384.2|88420.6|88370.6|51
1650417960000|2022-04-20 01:26:00|88425.3|88375.3|88425.6|88375.6|88437.5|88387.5|88422.9|88372.9|58
1650417970000|2022-04-20 01:26:10|88425.1|88375.1|88425|88375|88439.2|88389.2|88424.1|88374.1|48
1650417980000|2022-04-20 01:26:20|88425.8|88375.8|88424.8|88374.8|88442.1|88392.1|88424.8|88374.8|55
1650417990000|2022-04-20 01:26:30|88435.5|88385.5|88457|88407|88461.3|88411.3|88427|88377|65
1650418000000|2022-04-20 01:26:40|88453.7|88403.7|88465.1|88415.1|88477.3|88427.3|88451.4|88401.4|62
1650418010000|2022-04-20 01:26:50|88466.1|88416.1|88475.7|88425.7|88488.7|88427|88457.3|88392.5|45
1650418020000|2022-04-20 01:27:00|88476.6|88426.6|88462.3|88412.3|88488.5|88426.6|88458.6|88393|50
1650418030000|2022-04-20 01:27:10|88465|88415|88468.6|88418.6|88497.9|88426.7|88459.7|88398|43
1650418040000|2022-04-20 01:27:20|88468.8|88418.8|88466.6|88416.6|88492.8|88419.5|88459|88390.9|42
1650418050000|2022-04-20 01:27:30|88490.4|88393.3|88468|88418|88495|88431.7|88459.7|88393.3|37
1650418060000|2022-04-20 01:27:40|88493.4|88394.4|88466.3|88416.3|88493.4|88427.9|88456.2|88390.4|34
1650418070000|2022-04-20 01:27:50|88466.5|88416.5|88483.3|88389.5|88485.5|88425.5|88460.9|88383.4|48
1650418080000|2022-04-20 01:28:00|88484.6|88386.6|88460.7|88410.7|88488|88417.9|88448.3|88386.4|42
1650418090000|2022-04-20 01:28:10|88461.8|88411.8|88461.7|88411.7|88490.4|88416.8|88452.1|88383.2|43
1650418100000|2022-04-20 01:28:20|88488.6|88386.1|88484.3|88384.9|88490.9|88422.4|88453.8|88384.5|38
1650418110000|2022-04-20 01:28:30|88460.4|88410.4|88461|88411|88484|88422.9|88452.6|88383.7|42
1650418120000|2022-04-20 01:28:40|88460.3|88410.3|88483.8|88384.7|88483.9|88412.3|88457.6|88382.9|35
1650418130000|2022-04-20 01:28:50|88486|88384.4|88467.1|88417.1|88486|88417.1|88458.1|88383.7|32
1650418140000|2022-04-20 01:29:00|88462.6|88412.6|88461|88411|88483.3|88413|88452.3|88384|63
1650418150000|2022-04-20 01:29:10|88458.8|88408.8|88472.7|88422.7|88495.4|88422.7|88452.5|88384.8|45
1650418160000|2022-04-20 01:29:20|88473.3|88423.3|88456|88406|88489.9|88423.3|88449|88375.7|46
1650418170000|2022-04-20 01:29:30|88457|88407|88461.7|88411.7|88488.1|88425.4|88455.1|88394.3|34
1650418180000|2022-04-20 01:29:40|88458.3|88408.3|88471.7|88421.7|88502.5|88425.7|88458.3|88391.2|46
1650418190000|2022-04-20 01:29:50|88471.1|88421.1|88468.4|88418.4|88495.3|88422.2|88461.5|88394.3|31
1650418200000|2022-04-20 01:30:00|88467.7|88417.7|88466.2|88416.2|88503|88426.4|88461.5|88392.6|44
1650418210000|2022-04-20 01:30:10|88464.9|88414.9|88498.4|88396.9|88498.4|88422.5|88464.9|88396.9|38
1650418220000|2022-04-20 01:30:20|88496.9|88398.7|88466.5|88416.5|88496.9|88435.6|88465.5|88397.1|51
1650418230000|2022-04-20 01:30:30|88466.7|88416.7|88481.9|88384.4|88505.9|88434.9|88459.5|88384.4|41
1650418240000|2022-04-20 01:30:40|88479.7|88385.7|88457.5|88407.5|88486.3|88411.7|88450.4|88377|47
1650418250000|2022-04-20 01:30:50|88458.2|88408.2|88456.4|88406.4|88483.5|88409.1|88446.9|88384.9|47
1650418260000|2022-04-20 01:31:00|88456.1|88406.1|88453.9|88403.9|88476.2|88406.4|88443.8|88379.9|58
1650418270000|2022-04-20 01:31:10|88452.4|88402.4|88454|88404|88476.5|88409|88443.5|88375.7|58
1650418280000|2022-04-20 01:31:20|88474.9|88379|88454.6|88404.6|88479.2|88412|88445.4|88376.6|41
1650418290000|2022-04-20 01:31:30|88479|88380.1|88489.4|88391.9|88489.7|88422.3|88447.6|88380.1|47
1650418300000|2022-04-20 01:31:40|88489.3|88391.2|88468.4|88418.4|88490.5|88422.7|88462.6|88391.2|48
1650418310000|2022-04-20 01:31:50|88467.5|88417.5|88467.2|88417.2|88491.6|88428.6|88464.1|88395.9|53
1650418320000|2022-04-20 01:32:00|88466.6|88416.6|88456.3|88406.3|88489.1|88423.4|88455.3|88391|47
1650418330000|2022-04-20 01:32:10|88455.9|88405.9|88460.8|88410.8|88482|88410.8|88453.8|88383.9|54
1650418340000|2022-04-20 01:32:20|88460.6|88410.6|88452.6|88402.6|88482.8|88424.3|88449.7|88378.6|54
1650418350000|2022-04-20 01:32:30|88450.7|88400.7|88466|88416|88476.4|88426.4|88448.3|88398.3|58
1650418360000|2022-04-20 01:32:40|88466.1|88416.1|88463.1|88413.1|88483.7|88428.2|88457.9|88386.6|54
1650418370000|2022-04-20 01:32:50|88463.7|88413.7|88457.5|88407.5|88475|88425|88457.5|88407.5|54
1650418380000|2022-04-20 01:33:00|88458.3|88408.3|88458.9|88408.9|88470.7|88420.7|88455.2|88405.2|57
1650418390000|2022-04-20 01:33:10|88458|88408|88459.3|88409.3|88464.5|88414.5|88446.9|88396.9|64
1650418400000|2022-04-20 01:33:20|88458.8|88408.8|88452.7|88402.7|88458.8|88408.8|88446|88396|51
1650418410000|2022-04-20 01:33:30|88456.2|88406.2|88449.5|88399.5|88470.1|88406.2|88439.5|88372|59
1650418420000|2022-04-20 01:33:40|88445.5|88395.5|88467.3|88417.3|88467.3|88417.3|88442.6|88392.6|71
1650418430000|2022-04-20 01:33:50|88464.4|88414.4|88456.9|88406.9|88464.4|88414.4|88450.9|88400.9|44
1650418440000|2022-04-20 01:34:00|88454.2|88404.2|88451.2|88401.2|88478.3|88412.1|88444|88381|53
1650418450000|2022-04-20 01:34:10|88442.5|88392.5|88459|88409|88474.1|88412.8|88442.5|88376.9|56
1650418460000|2022-04-20 01:34:20|88459.1|88409.1|88453.2|88403.2|88462.3|88412.3|88446.6|88396.6|64
1650418470000|2022-04-20 01:34:30|88453.4|88403.4|88441.2|88391.2|88455.1|88405.1|88438.7|88388.7|78
1650418480000|2022-04-20 01:34:40|88440.9|88390.9|88447.1|88397.1|88466.3|88404.6|88439.2|88370.3|70
1650418490000|2022-04-20 01:34:50|88446.6|88396.6|88445.1|88395.1|88467.7|88405.3|88442.2|88370.2|63
1650418500000|2022-04-20 01:35:00|88447.6|88397.6|88447.7|88397.7|88456.8|88406.8|88442.5|88392.5|71
1650418510000|2022-04-20 01:35:10|88449|88399|88436.5|88386.5|88449|88399|88433.9|88383.9|58
1650418520000|2022-04-20 01:35:20|88434.4|88384.4|88436.8|88386.8|88447.3|88397.3|88433.9|88383.9|57
1650418530000|2022-04-20 01:35:30|88438.9|88388.9|88430.4|88380.4|88447.6|88397.6|88429.1|88379.1|64
1650418540000|2022-04-20 01:35:40|88430.9|88380.9|88436.8|88386.8|88469.3|88397.4|88430.9|88368.5|49
1650418550000|2022-04-20 01:35:50|88440|88390|88446.3|88396.3|88471.2|88402.1|88440|88372.9|47
1650418560000|2022-04-20 01:36:00|88446|88396|88449.6|88399.6|88469.2|88399.6|88442.7|88374.1|46
1650418570000|2022-04-20 01:36:10|88446.8|88396.8|88445.9|88395.9|88455.9|88405.9|88443.9|88393.9|67
1650418580000|2022-04-20 01:36:20|88449.6|88399.6|88445.6|88395.6|88452.6|88402.6|88444.3|88394.3|57
1650418590000|2022-04-20 01:36:30|88444.4|88394.4|88443.7|88393.7|88446|88396|88433|88383|70
1650418600000|2022-04-20 01:36:40|88444|88394|88450.2|88400.2|88452.4|88402.4|88442.5|88392.5|55
1650418610000|2022-04-20 01:36:50|88450.7|88400.7|88452.7|88402.7|88454|88404|88449.7|88399.7|48
1650418620000|2022-04-20 01:37:00|88453|88403|88447.7|88397.7|88453.6|88403.6|88447|88397|54
1650418630000|2022-04-20 01:37:10|88447.5|88397.5|88447.4|88397.4|88451|88401|88447|88397|57
1650418640000|2022-04-20 01:37:20|88448|88398|88445.8|88395.8|88450|88400|88445.4|88395.4|52
1650418650000|2022-04-20 01:37:30|88445.7|88395.7|88442.3|88392.3|88445.7|88395.7|88436.2|88386.2|59
1650418660000|2022-04-20 01:37:40|88442.4|88392.4|88449.1|88399.1|88449.1|88399.1|88441.1|88391.1|66
1650418670000|2022-04-20 01:37:50|88448.5|88398.5|88444.3|88394.3|88448.6|88398.6|88443.2|88393.2|57
1650418680000|2022-04-20 01:38:00|88444.8|88394.8|88451.7|88401.7|88455.2|88405.2|88444|88394|55
1650418690000|2022-04-20 01:38:10|88451.1|88401.1|88455.4|88405.4|88457.3|88407.3|88451.1|88401.1|59
1650418700000|2022-04-20 01:38:20|88455.8|88405.8|88453|88403|88456.8|88406.8|88450.8|88400.8|45
1650418710000|2022-04-20 01:38:30|88452.6|88402.6|88452|88402|88456.7|88406.7|88451.7|88401.7|37
1650418720000|2022-04-20 01:38:40|88451.9|88401.9|88457|88407|88461.4|88411.4|88451.9|88401.9|42
1650418730000|2022-04-20 01:38:50|88456.3|88406.3|88457.5|88407.5|88464.4|88414.4|88454.1|88404.1|52
1650418740000|2022-04-20 01:39:00|88457|88407|88455.4|88405.4|88458.4|88408.4|88451.9|88401.9|48
1650418750000|2022-04-20 01:39:10|88456.8|88406.8|88459.8|88409.8|88462.3|88412.3|88456.5|88406.5|45
1650418760000|2022-04-20 01:39:20|88459.4|88409.4|88457.6|88407.6|88460|88410|88455.5|88405.5|49
1650418770000|2022-04-20 01:39:30|88457.7|88407.7|88452.3|88402.3|88457.7|88407.7|88449.6|88399.6|54
1650418780000|2022-04-20 01:39:40|88447.7|88397.7|88440.9|88390.9|88447.7|88397.7|88431.7|88381.7|72
1650418790000|2022-04-20 01:39:50|88440.8|88390.8|88440.6|88390.6|88444.5|88394.5|88439.5|88389.5|58
1650418800000|2022-04-20 01:40:00|88440.5|88390.5|88442.3|88392.3|88445.7|88395.7|88440.5|88390.5|47
1650418810000|2022-04-20 01:40:10|88442.1|88392.1|88439.9|88389.9|88442.5|88392.5|88439.3|88389.3|45
1650418820000|2022-04-20 01:40:20|88440.4|88390.4|88448|88398|88450.5|88400.5|88438.9|88388.9|55
1650418830000|2022-04-20 01:40:30|88448.2|88398.2|88448.7|88398.7|88449.1|88399.1|88444.1|88394.1|44
1650418840000|2022-04-20 01:40:40|88447.9|88397.9|88451.5|88401.5|88454.6|88404.6|88445.4|88395.4|41
1650418850000|2022-04-20 01:40:50|88450.9|88400.9|88458.4|88408.4|88458.6|88408.6|88450|88400|41
1650418860000|2022-04-20 01:41:00|88460.6|88410.6|88456.6|88406.6|88460.8|88410.8|88455.2|88405.2|46
1650418870000|2022-04-20 01:41:10|88457.4|88407.4|88459.1|88409.1|88462.9|88412.9|88453.7|88403.7|36
1650418880000|2022-04-20 01:41:20|88459.5|88409.5|88461.9|88411.9|88463.5|88413.5|88456.5|88406.5|52
1650418890000|2022-04-20 01:41:30|88461.4|88411.4|88454.1|88404.1|88461.6|88411.6|88453.8|88403.8|38
1650418900000|2022-04-20 01:41:40|88453.8|88403.8|88444.9|88394.9|88455|88405|88444.3|88394.3|44
1650418910000|2022-04-20 01:41:50|88444.5|88394.5|88443.2|88393.2|88446.3|88396.3|88441.7|88391.7|45
1650418920000|2022-04-20 01:42:00|88442.7|88392.7|88448.8|88398.8|88449.3|88399.3|88439.2|88389.2|52
1650418930000|2022-04-20 01:42:10|88448.6|88398.6|88440.2|88390.2|88448.6|88398.6|88437.7|88387.7|38
1650418940000|2022-04-20 01:42:20|88441.3|88391.3|88447.3|88397.3|88449.6|88399.6|88440|88390|57
1650418950000|2022-04-20 01:42:30|88446.6|88396.6|88449.9|88399.9|88454.7|88404.7|88446.2|88396.2|50
1650418960000|2022-04-20 01:42:40|88449.8|88399.8|88445|88395|88451.2|88401.2|88445|88395|37
1650418970000|2022-04-20 01:42:50|88445.1|88395.1|88447.1|88397.1|88448.3|88398.3|88445|88395|26
1650418980000|2022-04-20 01:43:00|88442.7|88392.7|88453|88403|88454.8|88404.8|88442.7|88392.7|58
1650418990000|2022-04-20 01:43:10|88456.3|88406.3|88451.7|88401.7|88456.3|88406.3|88448.9|88398.9|37
1650419000000|2022-04-20 01:43:20|88452.1|88402.1|88450.1|88400.1|88456.2|88406.2|88443.1|88393.1|47
1650419010000|2022-04-20 01:43:30|88449|88399|88447.2|88397.2|88451.5|88401.5|88443.7|88393.7|55
1650419020000|2022-04-20 01:43:40|88447.1|88397.1|88447.7|88397.7|88449|88399|88446|88396|30
1650419030000|2022-04-20 01:43:50|88447.3|88397.3|88447.5|88397.5|88449|88399|88439.4|88389.4|45
1650419040000|2022-04-20 01:44:00|88449|88399|88453.5|88403.5|88454.9|88404.9|88447.7|88397.7|51
1650419050000|2022-04-20 01:44:10|88453.9|88403.9|88449.7|88399.7|88454.4|88404.4|88449|88399|31
1650419060000|2022-04-20 01:44:20|88447.8|88397.8|88448.3|88398.3|88450|88400|88446.2|88396.2|37
1650419070000|2022-04-20 01:44:30|88448.1|88398.1|88447.3|88397.3|88452.9|88402.9|88446.8|88396.8|50
1650419080000|2022-04-20 01:44:40|88447.6|88397.6|88448.5|88398.5|88450.4|88400.4|88445.9|88395.9|47
1650419090000|2022-04-20 01:44:50|88449.9|88399.9|88445.8|88395.8|88449.9|88399.9|88444.2|88394.2|31
1650419100000|2022-04-20 01:45:00|88446.1|88396.1|88448.3|88398.3|88448.3|88398.3|88445.3|88395.3|51
1650419110000|2022-04-20 01:45:10|88448.5|88398.5|88451|88401|88454.1|88404.1|88447.1|88397.1|42
1650419120000|2022-04-20 01:45:20|88451.6|88401.6|88448|88398|88454|88404|88442.3|88392.3|43
1650419130000|2022-04-20 01:45:30|88447.8|88397.8|88443.3|88393.3|88448.9|88398.9|88441.9|88391.9|47
1650419140000|2022-04-20 01:45:40|88442.9|88392.9|88445.3|88395.3|88448.4|88398.4|88442.9|88392.9|33
1650419150000|2022-04-20 01:45:50|88445.6|88395.6|88438.2|88388.2|88445.6|88395.6|88435|88385|43
1650419160000|2022-04-20 01:46:00|88436.4|88386.4|88426.8|88376.8|88437.5|88387.5|88413.3|88363.3|52
1650419170000|2022-04-20 01:46:10|88426.7|88376.7|88428.8|88378.8|88429.2|88379.2|88424.1|88374.1|36
1650419180000|2022-04-20 01:46:20|88430.1|88380.1|88426.2|88376.2|88432.7|88382.7|88423.4|88373.4|37
1650419190000|2022-04-20 01:46:30|88426.4|88376.4|88429.3|88379.3|88432|88382|88425.9|88375.9|36
1650419200000|2022-04-20 01:46:40|88428.6|88378.6|88435.9|88385.9|88436.7|88386.7|88428.6|88378.6|35
1650419210000|2022-04-20 01:46:50|88435.7|88385.7|88435.7|88385.7|88437.2|88387.2|88434|88384|35
1650419220000|2022-04-20 01:47:00|88435.8|88385.8|88432.8|88382.8|88443.1|88393.1|88432.4|88382.4|43
1650419230000|2022-04-20 01:47:10|88432.6|88382.6|88432.5|88382.5|88435|88385|88429.9|88379.9|47
1650419240000|2022-04-20 01:47:20|88433.6|88383.6|88430.3|88380.3|88433.6|88383.6|88428.5|88378.5|37
1650419250000|2022-04-20 01:47:30|88429.9|88379.9|88433.3|88383.3|88436.5|88386.5|88429.7|88379.7|35
1650419260000|2022-04-20 01:47:40|88433.2|88383.2|88432.5|88382.5|88433.6|88383.6|88431.9|88381.9|22
1650419270000|2022-04-20 01:47:50|88432.9|88382.9|88435|88385|88436.4|88386.4|88431.3|88381.3|25
1650419280000|2022-04-20 01:48:00|88435.2|88385.2|88430.4|88380.4|88435.2|88385.2|88428.6|88378.6|23
1650419290000|2022-04-20 01:48:10|88431.6|88381.6|88433.1|88383.1|88434|88384|88430.3|88380.3|31
1650419300000|2022-04-20 01:48:20|88433|88383|88444|88394|88444.4|88394.4|88431.4|88381.4|44
1650419310000|2022-04-20 01:48:30|88443.9|88393.9|88448.7|88398.7|88453.9|88403.9|88443.4|88393.4|55
1650419320000|2022-04-20 01:48:40|88448.6|88398.6|88447.6|88397.6|88448.7|88398.7|88444.4|88394.4|51
1650419330000|2022-04-20 01:48:50|88447.3|88397.3|88447.3|88397.3|88449.1|88399.1|88446.2|88396.2|51
1650419340000|2022-04-20 01:49:00|88447.7|88397.7|88442.8|88392.8|88447.7|88397.7|88442.8|88392.8|23
1650419350000|2022-04-20 01:49:10|88442.9|88392.9|88445.6|88395.6|88448|88398|88437.5|88387.5|32
1650419360000|2022-04-20 01:49:20|88445.9|88395.9|88439.8|88389.8|88446.8|88396.8|88439.3|88389.3|48
1650419370000|2022-04-20 01:49:30|88439.7|88389.7|88435.5|88385.5|88440|88390|88433.8|88383.8|62
1650419380000|2022-04-20 01:49:40|88435.3|88385.3|88435|88385|88435.5|88385.5|88432.9|88382.9|56
1650419390000|2022-04-20 01:49:50|88434.9|88384.9|88437.6|88387.6|88441.9|88391.9|88434.7|88384.7|48
1650419400000|2022-04-20 01:50:00|88437.5|88387.5|88433.9|88383.9|88438|88388|88433.5|88383.5|62
1650419410000|2022-04-20 01:50:10|88434.6|88384.6|88433.9|88383.9|88439.8|88389.8|88432.5|88382.5|67
1650419420000|2022-04-20 01:50:20|88434.3|88384.3|88429.5|88379.5|88434.3|88384.3|88421.8|88371.8|66
1650419430000|2022-04-20 01:50:30|88428.6|88378.6|88424.5|88374.5|88429.8|88379.8|88423.1|88373.1|54
1650419440000|2022-04-20 01:50:40|88422.3|88372.3|88414.3|88364.3|88425.3|88375.3|88414.3|88364.3|61
1650419450000|2022-04-20 01:50:50|88414.2|88364.2|88414.2|88364.2|88414.2|88364.2|88409.4|88359.4|61
1650419460000|2022-04-20 01:51:00|88414.9|88364.9|88413|88363|88415.9|88365.9|88409.9|88359.9|53
1650419470000|2022-04-20 01:51:10|88412.5|88362.5|88402.3|88352.3|88412.5|88362.5|88402.3|88352.3|45
1650419480000|2022-04-20 01:51:20|88402.2|88352.2|88396.3|88346.3|88404|88354|88390.8|88340.8|60
1650419490000|2022-04-20 01:51:30|88397|88347|88397.2|88347.2|88399|88349|88393.3|88343.3|51
1650419500000|2022-04-20 01:51:40|88397.1|88347.1|88403.7|88353.7|88404.5|88354.5|88394.4|88344.4|47
1650419510000|2022-04-20 01:51:50|88403.6|88353.6|88406.2|88356.2|88406.2|88356.2|88403|88353|34
1650419520000|2022-04-20 01:52:00|88410.2|88360.2|88410.6|88360.6|88413.9|88363.9|88405.8|88355.8|66
1650419530000|2022-04-20 01:52:10|88410|88360|88409.6|88359.6|88410.8|88360.8|88407|88357|42
1650419540000|2022-04-20 01:52:20|88409.5|88359.5|88408.6|88358.6|88411.5|88361.5|88407.2|88357.2|41
1650419550000|2022-04-20 01:52:30|88409.2|88359.2|88406.9|88356.9|88411.3|88361.3|88406.9|88356.9|43
1650419560000|2022-04-20 01:52:40|88406.8|88356.8|88409|88359|88409.7|88359.7|88405.5|88355.5|43
1650419570000|2022-04-20 01:52:50|88409.2|88359.2|88404|88354|88409.3|88359.3|88403.7|88353.7|43
1650419580000|2022-04-20 01:53:00|88404.3|88354.3|88395.8|88345.8|88406.6|88356.6|88394.8|88344.8|44
1650419590000|2022-04-20 01:53:10|88395.4|88345.4|88389.9|88339.9|88396.3|88346.3|88389.9|88339.9|54
1650419600000|2022-04-20 01:53:20|88391.4|88341.4|88398.1|88348.1|88400.5|88350.5|88391.4|88341.4|48
1650419610000|2022-04-20 01:53:30|88398.4|88348.4|88397.9|88347.9|88399.9|88349.9|88395.4|88345.4|48
1650419620000|2022-04-20 01:53:40|88397.2|88347.2|88390.2|88340.2|88398.7|88348.7|88389|88339|47
1650419630000|2022-04-20 01:53:50|88389.3|88339.3|88394.4|88344.4|88396.7|88346.7|88389.3|88339.3|41
1650419640000|2022-04-20 01:54:00|88394.3|88344.3|88385.3|88335.3|88395|88345|88382.5|88332.5|55
1650419650000|2022-04-20 01:54:10|88384.8|88334.8|88384.8|88334.8|88385.3|88335.3|88381.6|88331.6|51
1650419660000|2022-04-20 01:54:20|88384.6|88334.6|88377.8|88327.8|88385.5|88335.5|88377.4|88327.4|53
1650419670000|2022-04-20 01:54:30|88378.1|88328.1|88389.8|88339.8|88391.4|88341.4|88377.8|88327.8|64
1650419680000|2022-04-20 01:54:40|88388.6|88338.6|88390.3|88340.3|88396.8|88346.8|88388.6|88338.6|63
1650419690000|2022-04-20 01:54:50|88390.9|88340.9|88392.7|88342.7|88392.7|88342.7|88385.9|88335.9|55
1650419700000|2022-04-20 01:55:00|88393.4|88343.4|88386.3|88336.3|88396.9|88346.9|88386|88336|62
1650419710000|2022-04-20 01:55:10|88386.6|88336.6|88386.9|88336.9|88388.1|88338.1|88385.9|88335.9|64
1650419720000|2022-04-20 01:55:20|88386.8|88336.8|88385.1|88335.1|88386.9|88336.9|88384.7|88334.7|56
1650419730000|2022-04-20 01:55:30|88385.4|88335.4|88386.7|88336.7|88392.3|88342.3|88384.7|88334.7|64
1650419740000|2022-04-20 01:55:40|88386.5|88336.5|88387.7|88337.7|88396|88346|88386.5|88336.5|56
1650419750000|2022-04-20 01:55:50|88385.8|88335.8|88387.2|88337.2|88387.3|88337.3|88385.5|88335.5|44
1650419760000|2022-04-20 01:56:00|88386.7|88336.7|88388.6|88338.6|88396.7|88346.7|88386.7|88336.7|60
1650419770000|2022-04-20 01:56:10|88388.5|88338.5|88389.1|88339.1|88391.8|88341.8|88388.4|88338.4|39
1650419780000|2022-04-20 01:56:20|88388.9|88338.9|88389.2|88339.2|88392|88342|88388.3|88338.3|56
1650419790000|2022-04-20 01:56:30|88389|88339|88386.5|88336.5|88389.3|88339.3|88385.8|88335.8|43
1650419800000|2022-04-20 01:56:40|88387|88337|88380.7|88330.7|88387|88337|88377.5|88327.5|46
1650419810000|2022-04-20 01:56:50|88380.3|88330.3|88381.1|88331.1|88386.6|88336.6|88380.2|88330.2|50
1650419820000|2022-04-20 01:57:00|88382.4|88332.4|88374.6|88324.6|88382.9|88332.9|88373.9|88323.9|35
1650419830000|2022-04-20 01:57:10|88376.7|88326.7|88376.6|88326.6|88378.7|88328.7|88372.5|88322.5|38
1650419840000|2022-04-20 01:57:20|88378.1|88328.1|88371|88321|88378.1|88328.1|88370|88320|43
1650419850000|2022-04-20 01:57:30|88375.6|88325.6|88365|88315|88375.8|88325.8|88365|88315|28
1650419860000|2022-04-20 01:57:40|88364.8|88314.8|88351.3|88301.3|88366.6|88316.6|88349.4|88299.4|49
1650419870000|2022-04-20 01:57:50|88351.2|88301.2|88353.4|88303.4|88354.8|88304.8|88350.4|88300.4|41
1650419880000|2022-04-20 01:58:00|88353.5|88303.5|88336.8|88286.8|88353.5|88303.5|88336.8|88286.8|51
1650419890000|2022-04-20 01:58:10|88338.4|88288.4|88335.2|88285.2|88341.7|88291.7|88330.2|88280.2|67
1650419900000|2022-04-20 01:58:20|88333.9|88283.9|88338.3|88288.3|88338.9|88288.9|88333.8|88283.8|35
1650419910000|2022-04-20 01:58:30|88338.2|88288.2|88354.9|88304.9|88360.4|88310.4|88336.4|88286.4|53
1650419920000|2022-04-20 01:58:40|88354.6|88304.6|88359.3|88309.3|88359.9|88309.9|88351.7|88301.7|53
1650419930000|2022-04-20 01:58:50|88359.5|88309.5|88360.8|88310.8|88362.1|88312.1|88357|88307|53
1650419940000|2022-04-20 01:59:00|88360.3|88310.3|88352.4|88302.4|88361.8|88311.8|88352.1|88302.1|59
1650419950000|2022-04-20 01:59:10|88352.3|88302.3|88348.7|88298.7|88354.1|88304.1|88348.5|88298.5|43
1650419960000|2022-04-20 01:59:20|88348.8|88298.8|88349.7|88299.7|88356.6|88306.6|88348.8|88298.8|48
1650419970000|2022-04-20 01:59:30|88350.1|88300.1|88348.9|88298.9|88350.1|88300.1|88347|88297|43
1650419980000|2022-04-20 01:59:40|88348.6|88298.6|88349.8|88299.8|88351.8|88301.8|88345.3|88295.3|55
1650419990000|2022-04-20 01:59:50|88350.6|88300.6|88352.3|88302.3|88352.9|88302.9|88350.4|88300.4|30
1650420000000|2022-04-20 02:00:00|88352.2|88302.2|88354.2|88304.2|88359.2|88309.2|88351.9|88301.9|61
1650420010000|2022-04-20 02:00:10|88354.1|88304.1|88346.7|88296.7|88354.1|88304.1|88345.4|88295.4|39
1650420020000|2022-04-20 02:00:20|88346.3|88296.3|88343.7|88293.7|88350.2|88300.2|88342.5|88292.5|37
1650420030000|2022-04-20 02:00:30|88343.2|88293.2|88344.4|88294.4|88346.5|88296.5|88342.5|88292.5|35
1650420040000|2022-04-20 02:00:40|88345.6|88295.6|88321.5|88271.5|88347|88297|88319.6|88269.6|55
1650420050000|2022-04-20 02:00:50|88321.3|88271.3|88341.2|88291.2|88345|88295|88321.3|88271.3|55
1650420060000|2022-04-20 02:01:00|88342.3|88292.3|88334.4|88284.4|88344|88294|88332|88282|40
1650420070000|2022-04-20 02:01:10|88334.5|88284.5|88334.7|88284.7|88337.3|88287.3|88333.5|88283.5|45
1650420080000|2022-04-20 02:01:20|88334.6|88284.6|88335.7|88285.7|88337.2|88287.2|88334.4|88284.4|40
1650420090000|2022-04-20 02:01:30|88335.6|88285.6|88338.9|88288.9|88339.6|88289.6|88335.5|88285.5|42
1650420100000|2022-04-20 02:01:40|88339.2|88289.2|88341.6|88291.6|88345.3|88295.3|88338|88288|64
1650420110000|2022-04-20 02:01:50|88342.3|88292.3|88339.7|88289.7|88344.6|88294.6|88339.7|88289.7|42
1650420120000|2022-04-20 02:02:00|88339.5|88289.5|88336.1|88286.1|88344.4|88294.4|88335.2|88285.2|40
1650420130000|2022-04-20 02:02:10|88336.5|88286.5|88341.2|88291.2|88341.2|88291.2|88335.4|88285.4|37
1650420140000|2022-04-20 02:02:20|88342.3|88292.3|88340.5|88290.5|88342.3|88292.3|88337.1|88287.1|49
1650420150000|2022-04-20 02:02:30|88340.4|88290.4|88345.8|88295.8|88347.9|88297.9|88340.2|88290.2|60
1650420160000|2022-04-20 02:02:40|88345.7|88295.7|88342.6|88292.6|88348.6|88298.6|88342.2|88292.2|59
1650420170000|2022-04-20 02:02:50|88342.5|88292.5|88348.8|88298.8|88355|88305|88342.5|88292.5|62
1650420180000|2022-04-20 02:03:00|88348.5|88298.5|88344.3|88294.3|88348.7|88298.7|88342.4|88292.4|49
1650420190000|2022-04-20 02:03:10|88344.2|88294.2|88348.1|88298.1|88348.1|88298.1|88343.7|88293.7|49
1650420200000|2022-04-20 02:03:20|88347.7|88297.7|88344.1|88294.1|88348.1|88298.1|88344|88294|52
1650420210000|2022-04-20 02:03:30|88344.6|88294.6|88345.6|88295.6|88348.5|88298.5|88341.7|88291.7|66
1650420220000|2022-04-20 02:03:40|88347.8|88297.8|88344.8|88294.8|88347.8|88297.8|88341.8|88291.8|59
1650420230000|2022-04-20 02:03:50|88345|88295|88346.9|88296.9|88348.8|88298.8|88343.6|88293.6|45
1650420240000|2022-04-20 02:04:00|88346.3|88296.3|88348.8|88298.8|88348.8|88298.8|88343.6|88293.6|61
1650420250000|2022-04-20 02:04:10|88348.6|88298.6|88345.4|88295.4|88350|88300|88345.1|88295.1|56
1650420260000|2022-04-20 02:04:20|88345.3|88295.3|88353.6|88303.6|88356.9|88306.9|88344.9|88294.9|60
1650420270000|2022-04-20 02:04:30|88352.9|88302.9|88347.4|88297.4|88355.7|88305.7|88347.4|88297.4|68
1650420280000|2022-04-20 02:04:40|88347.9|88297.9|88350.4|88300.4|88352.3|88302.3|88344.4|88294.4|44
1650420290000|2022-04-20 02:04:50|88351.5|88301.5|88342.3|88292.3|88351.5|88301.5|88342.3|88292.3|40
1650420300000|2022-04-20 02:05:00|88342.1|88292.1|88344.7|88294.7|88347.1|88297.1|88341.5|88291.5|48
1650420310000|2022-04-20 02:05:10|88344.3|88294.3|88346.5|88296.5|88348.1|88298.1|88343.4|88293.4|64
1650420320000|2022-04-20 02:05:20|88346.1|88296.1|88346.2|88296.2|88351.9|88301.9|88343.4|88293.4|55
1650420330000|2022-04-20 02:05:30|88345.8|88295.8|88344.6|88294.6|88347.7|88297.7|88342.5|88292.5|51
1650420340000|2022-04-20 02:05:40|88344.8|88294.8|88345.7|88295.7|88350|88300|88343.8|88293.8|32
1650420350000|2022-04-20 02:05:50|88345.8|88295.8|88345.1|88295.1|88348.3|88298.3|88344.3|88294.3|26
1650420360000|2022-04-20 02:06:00|88343.9|88293.9|88344.5|88294.5|88347|88297|88342.9|88292.9|27
1650420370000|2022-04-20 02:06:10|88345.2|88295.2|88345.1|88295.1|88347.9|88297.9|88343.9|88293.9|43
1650420380000|2022-04-20 02:06:20|88345|88295|88343.5|88293.5|88350.3|88300.3|88342.3|88292.3|39
1650420390000|2022-04-20 02:06:30|88342.3|88292.3|88346.2|88296.2|88347|88297|88342.3|88292.3|40
1650420400000|2022-04-20 02:06:40|88346|88296|88345.1|88295.1|88346.8|88296.8|88344.3|88294.3|39
1650420410000|2022-04-20 02:06:50|88345.2|88295.2|88345|88295|88350|88300|88344.7|88294.7|41
1650420420000|2022-04-20 02:07:00|88346.5|88296.5|88342.3|88292.3|88347.4|88297.4|88340.3|88290.3|49
1650420430000|2022-04-20 02:07:10|88342.8|88292.8|88341.1|88291.1|88347.1|88297.1|88340.8|88290.8|42
1650420440000|2022-04-20 02:07:20|88341.5|88291.5|88343.7|88293.7|88344.7|88294.7|88340.6|88290.6|36
1650420450000|2022-04-20 02:07:30|88343.5|88293.5|88344.7|88294.7|88345.9|88295.9|88342.7|88292.7|34
1650420460000|2022-04-20 02:07:40|88344.6|88294.6|88347.2|88297.2|88348.8|88298.8|88343.6|88293.6|42
1650420470000|2022-04-20 02:07:50|88345.7|88295.7|88348.1|88298.1|88354.8|88304.8|88344.5|88294.5|54
1650420480000|2022-04-20 02:08:00|88349.3|88299.3|88338.6|88288.6|88350.8|88300.8|88334.1|88284.1|71
1650420490000|2022-04-20 02:08:10|88339.2|88289.2|88339.3|88289.3|88342|88292|88337|88287|39
1650420500000|2022-04-20 02:08:20|88339.1|88289.1|88337.7|88287.7|88341.2|88291.2|88335.8|88285.8|44
1650420510000|2022-04-20 02:08:30|88337.6|88287.6|88340.6|88290.6|88341.6|88291.6|88337.3|88287.3|39
1650420520000|2022-04-20 02:08:40|88339.6|88289.6|88336.5|88286.5|88340.5|88290.5|88332.5|88282.5|42
1650420530000|2022-04-20 02:08:50|88337|88287|88339.5|88289.5|88340.6|88290.6|88335.7|88285.7|35
1650420540000|2022-04-20 02:09:00|88338.6|88288.6|88341.1|88291.1|88342|88292|88338.3|88288.3|37
1650420550000|2022-04-20 02:09:10|88341.2|88291.2|88336.4|88286.4|88344.1|88294.1|88336.2|88286.2|59
1650420560000|2022-04-20 02:09:20|88336.8|88286.8|88338.3|88288.3|88342.4|88292.4|88336.1|88286.1|52
1650420570000|2022-04-20 02:09:30|88338.5|88288.5|88337.3|88287.3|88344.9|88294.9|88336.8|88286.8|39
1650420580000|2022-04-20 02:09:40|88337.4|88287.4|88338.6|88288.6|88340.6|88290.6|88336.8|88286.8|38
1650420590000|2022-04-20 02:09:50|88338.8|88288.8|88337.2|88287.2|88339.3|88289.3|88335.5|88285.5|28
1650420600000|2022-04-20 02:10:00|88337|88287|88336.4|88286.4|88339.7|88289.7|88335.6|88285.6|33
1650420610000|2022-04-20 02:10:10|88336.1|88286.1|88340|88290|88341.9|88291.9|88335.8|88285.8|29
1650420620000|2022-04-20 02:10:20|88340.1|88290.1|88338.9|88288.9|88340.5|88290.5|88335.6|88285.6|40
1650420630000|2022-04-20 02:10:30|88338|88288|88336.4|88286.4|88341.4|88291.4|88334.1|88284.1|41
1650420640000|2022-04-20 02:10:40|88335.8|88285.8|88339.3|88289.3|88339.3|88289.3|88334.9|88284.9|23
1650420650000|2022-04-20 02:10:50|88339.4|88289.4|88335.5|88285.5|88340.7|88290.7|88334.9|88284.9|35
1650420660000|2022-04-20 02:11:00|88335.6|88285.6|88336|88286|88339.6|88289.6|88335.2|88285.2|28
1650420670000|2022-04-20 02:11:10|88335.8|88285.8|88335.1|88285.1|88340.8|88290.8|88333.8|88283.8|26
1650420680000|2022-04-20 02:11:20|88335.3|88285.3|88337|88287|88342.4|88292.4|88334.3|88284.3|44
1650420690000|2022-04-20 02:11:30|88337.1|88287.1|88372.3|88322.3|88419|88331.8|88336.4|88286.4|54
1650420700000|2022-04-20 02:11:40|88372.2|88322.2|88373.9|88323.9|88374.6|88324.6|88370.3|88320.3|45
1650420710000|2022-04-20 02:11:50|88374.3|88324.3|88375.2|88325.2|88378|88328|88373.3|88323.3|44
1650420720000|2022-04-20 02:12:00|88375.3|88325.3|88374.3|88324.3|88378.9|88328.9|88368.2|88318.2|49
1650420730000|2022-04-20 02:12:10|88372|88322|88377.3|88327.3|88378.4|88328.4|88371.3|88321.3|42
1650420740000|2022-04-20 02:12:20|88379|88329|88377.7|88327.7|88383.8|88333.8|88375.4|88325.4|42
1650420750000|2022-04-20 02:12:30|88378|88328|88372.2|88322.2|88383.5|88333.5|88372.1|88322.1|36
1650420760000|2022-04-20 02:12:40|88372|88322|88375.3|88325.3|88376.8|88326.8|88372|88322|42
1650420770000|2022-04-20 02:12:50|88375.9|88325.9|88372.7|88322.7|88375.9|88325.9|88371.8|88321.8|34
1650420780000|2022-04-20 02:13:00|88372.8|88322.8|88376.7|88326.7|88377.6|88327.6|88372.8|88322.8|37
1650420790000|2022-04-20 02:13:10|88376.1|88326.1|88382.2|88332.2|88382.5|88332.5|88375.9|88325.9|20
1650420800000|2022-04-20 02:13:20|88381.9|88331.9|88378|88328|88381.9|88331.9|88377.6|88327.6|31
1650420810000|2022-04-20 02:13:30|88378.3|88328.3|88377.4|88327.4|88378.3|88328.3|88376|88326|28
1650420820000|2022-04-20 02:13:40|88377.5|88327.5|88381.4|88331.4|88382.1|88332.1|88377.2|88327.2|30
1650420830000|2022-04-20 02:13:50|88381.3|88331.3|88381.4|88331.4|88382.8|88332.8|88378.7|88328.7|32
1650420840000|2022-04-20 02:14:00|88382|88332|88380.4|88330.4|88382.1|88332.1|88380|88330|32
1650420850000|2022-04-20 02:14:10|88381.3|88331.3|88379.1|88329.1|88381.3|88331.3|88378.5|88328.5|37
1650420860000|2022-04-20 02:14:20|88378.9|88328.9|88379.2|88329.2|88381.3|88331.3|88378.1|88328.1|28
1650420870000|2022-04-20 02:14:30|88379.4|88329.4|88378.1|88328.1|88380|88330|88374.9|88324.9|47
1650420880000|2022-04-20 02:14:40|88377.3|88327.3|88375.7|88325.7|88378.3|88328.3|88374.6|88324.6|43
1650420890000|2022-04-20 02:14:50|88375|88325|88378.9|88328.9|88378.9|88328.9|88374.2|88324.2|43
1650420900000|2022-04-20 02:15:00|88378.7|88328.7|88379.4|88329.4|88379.6|88329.6|88377.3|88327.3|35
1650420910000|2022-04-20 02:15:10|88379.7|88329.7|88379|88329|88380.1|88330.1|88378.9|88328.9|16
1650420920000|2022-04-20 02:15:20|88379.9|88329.9|88378.4|88328.4|88379.9|88329.9|88378.3|88328.3|14
1650420930000|2022-04-20 02:15:30|88378.8|88328.8|88379.1|88329.1|88379.3|88329.3|88378.3|88328.3|14
1650420940000|2022-04-20 02:15:40|88379.3|88329.3|88378.1|88328.1|88381|88331|88377.3|88327.3|36
1650420950000|2022-04-20 02:15:50|88378.6|88328.6|88379.9|88329.9|88380.1|88330.1|88378.4|88328.4|41
1650420960000|2022-04-20 02:16:00|88380.1|88330.1|88381.3|88331.3|88381.4|88331.4|88378.8|88328.8|31
1650420970000|2022-04-20 02:16:10|88381.1|88331.1|88388.1|88338.1|88391.1|88341.1|88380|88330|46
1650420980000|2022-04-20 02:16:20|88388|88338|88387|88337|88389.7|88339.7|88385.2|88335.2|33
1650420990000|2022-04-20 02:16:30|88387.2|88337.2|88387|88337|88388|88338|88384.1|88334.1|34
1650421000000|2022-04-20 02:16:40|88386.8|88336.8|88385.6|88335.6|88388|88338|88383|88333|47
1650421010000|2022-04-20 02:16:50|88386|88336|88383.8|88333.8|88386|88336|88383.3|88333.3|28
1650421020000|2022-04-20 02:17:00|88383.6|88333.6|88387|88337|88387.4|88337.4|88383.6|88333.6|36
1650421030000|2022-04-20 02:17:10|88386.8|88336.8|88386.2|88336.2|88388.5|88338.5|88385.3|88335.3|28
1650421040000|2022-04-20 02:17:20|88385.3|88335.3|88384.6|88334.6|88386.2|88336.2|88380.3|88330.3|32
1650421050000|2022-04-20 02:17:30|88384.3|88334.3|88374.8|88324.8|88389|88339|88374.8|88324.8|41
1650421060000|2022-04-20 02:17:40|88375.1|88325.1|88376|88326|88383.7|88333.7|88375.1|88325.1|33
1650421070000|2022-04-20 02:17:50|88375.3|88325.3|88377.1|88327.1|88377.5|88327.5|88375.3|88325.3|22
1650421080000|2022-04-20 02:18:00|88377.3|88327.3|88371.2|88321.2|88377.3|88327.3|88366.8|88316.8|50
1650421090000|2022-04-20 02:18:10|88371.7|88321.7|88372.8|88322.8|88376.3|88326.3|88370.7|88320.7|39
1650421100000|2022-04-20 02:18:20|88372.5|88322.5|88370.8|88320.8|88375|88325|88370.2|88320.2|28
1650421110000|2022-04-20 02:18:30|88371|88321|88371.9|88321.9|88374.8|88324.8|88365.5|88315.5|32
1650421120000|2022-04-20 02:18:40|88371.1|88321.1|88368.6|88318.6|88374.3|88324.3|88368.6|88318.6|30
1650421130000|2022-04-20 02:18:50|88368.7|88318.7|88365.6|88315.6|88368.9|88318.9|88365|88315|35
1650421140000|2022-04-20 02:19:00|88365.8|88315.8|88365.2|88315.2|88367.7|88317.7|88363.5|88313.5|43
1650421150000|2022-04-20 02:19:10|88365.4|88315.4|88359.9|88309.9|88365.4|88315.4|88359.5|88309.5|44
1650421160000|2022-04-20 02:19:20|88360.3|88310.3|88354.1|88304.1|88360.3|88310.3|88353|88303|41
1650421170000|2022-04-20 02:19:30|88353.9|88303.9|88353.9|88303.9|88355|88305|88353.7|88303.7|31
1650421180000|2022-04-20 02:19:40|88353.6|88303.6|88355.5|88305.5|88358.8|88308.8|88353.4|88303.4|33
1650421190000|2022-04-20 02:19:50|88356.7|88306.7|88354.1|88304.1|88359.3|88309.3|88354.1|88304.1|49
1650421200000|2022-04-20 02:20:00|88353.9|88303.9|88353.9|88303.9|88356.7|88306.7|88352.6|88302.6|50
1650421210000|2022-04-20 02:20:10|88353.1|88303.1|88337.2|88287.2|88353.1|88303.1|88335.5|88285.5|61
1650421220000|2022-04-20 02:20:20|88337.3|88287.3|88339.6|88289.6|88344.4|88294.4|88337.3|88287.3|49
1650421230000|2022-04-20 02:20:30|88339.9|88289.9|88345.5|88295.5|88346.3|88296.3|88339.2|88289.2|45
1650421240000|2022-04-20 02:20:40|88345.6|88295.6|88347.1|88297.1|88347.5|88297.5|88342.7|88292.7|54
1650421250000|2022-04-20 02:20:50|88346.6|88296.6|88347.9|88297.9|88350.8|88300.8|88346.6|88296.6|47
1650421260000|2022-04-20 02:21:00|88348.1|88298.1|88346.5|88296.5|88350.5|88300.5|88346.5|88296.5|35
1650421270000|2022-04-20 02:21:10|88346.4|88296.4|88345.7|88295.7|88348.2|88298.2|88343.9|88293.9|35
1650421280000|2022-04-20 02:21:20|88346.5|88296.5|88347.4|88297.4|88349.6|88299.6|88346.5|88296.5|51
1650421290000|2022-04-20 02:21:30|88347.1|88297.1|88351.4|88301.4|88353|88303|88347.1|88297.1|30
1650421300000|2022-04-20 02:21:40|88351.5|88301.5|88352.2|88302.2|88352.8|88302.8|88351.5|88301.5|30
1650421310000|2022-04-20 02:21:50|88352|88302|88341.6|88291.6|88352|88302|88341.6|88291.6|47
1650421320000|2022-04-20 02:22:00|88341.3|88291.3|88335.2|88285.2|88345.4|88295.4|88331.2|88281.2|65
1650421330000|2022-04-20 02:22:10|88335.3|88285.3|88339.3|88289.3|88342.5|88292.5|88332.1|88282.1|58
1650421340000|2022-04-20 02:22:20|88339.2|88289.2|88341|88291|88343.4|88293.4|88331.3|88281.3|58
1650421350000|2022-04-20 02:22:30|88341.3|88291.3|88349.8|88299.8|88349.8|88299.8|88339.1|88289.1|48
1650421360000|2022-04-20 02:22:40|88349.5|88299.5|88349.4|88299.4|88350.4|88300.4|88348|88298|32
1650421370000|2022-04-20 02:22:50|88350.2|88300.2|88347.2|88297.2|88351.8|88301.8|88346.9|88296.9|40
1650421380000|2022-04-20 02:23:00|88347.5|88297.5|88350.8|88300.8|88355.5|88305.5|88347.5|88297.5|60
1650421390000|2022-04-20 02:23:10|88350.4|88300.4|88344.7|88294.7|88350.4|88300.4|88344.7|88294.7|35
1650421400000|2022-04-20 02:23:20|88344.9|88294.9|88344.9|88294.9|88346|88296|88344.2|88294.2|31
1650421410000|2022-04-20 02:23:30|88345.1|88295.1|88340.6|88290.6|88345.1|88295.1|88338.7|88288.7|37
1650421420000|2022-04-20 02:23:40|88340.8|88290.8|88345.7|88295.7|88346.1|88296.1|88340.5|88290.5|42
1650421430000|2022-04-20 02:23:50|88345.8|88295.8|88345.8|88295.8|88346.4|88296.4|88345.5|88295.5|35
1650421440000|2022-04-20 02:24:00|88346|88296|88346.7|88296.7|88348.4|88298.4|88345.6|88295.6|36
1650421450000|2022-04-20 02:24:10|88346.9|88296.9|88343.3|88293.3|88348.2|88298.2|88342.3|88292.3|54
1650421460000|2022-04-20 02:24:20|88342|88292|88340|88290|88342.6|88292.6|88338.8|88288.8|35
1650421470000|2022-04-20 02:24:30|88339.8|88289.8|88331.1|88281.1|88343.2|88293.2|88330.3|88280.3|35
1650421480000|2022-04-20 02:24:40|88332|88282|88331.5|88281.5|88333.9|88283.9|88330.7|88280.7|47
1650421490000|2022-04-20 02:24:50|88332|88282|88335.6|88285.6|88337.4|88287.4|88330.9|88280.9|32
1650421500000|2022-04-20 02:25:00|88335.5|88285.5|88330.2|88280.2|88335.9|88285.9|88330|88280|30
1650421510000|2022-04-20 02:25:10|88330.1|88280.1|88322.2|88272.2|88331.5|88281.5|88320.3|88270.3|60
1650421520000|2022-04-20 02:25:20|88322.5|88272.5|88319.5|88269.5|88326|88276|88319.4|88269.4|46
1650421530000|2022-04-20 02:25:30|88319.4|88269.4|88308.2|88258.2|88320.4|88270.4|88308.2|88258.2|57
1650421540000|2022-04-20 02:25:40|88308.5|88258.5|88289.5|88239.5|88308.5|88258.5|88289.5|88239.5|72
1650421550000|2022-04-20 02:25:50|88289.6|88239.6|88282.7|88232.7|88291.2|88241.2|88282.5|88232.5|53
1650421560000|2022-04-20 02:26:00|88287|88237|88276.5|88226.5|88287.1|88237.1|88275.6|88225.6|52
1650421570000|2022-04-20 02:26:10|88277.8|88227.8|88287.5|88237.5|88292.1|88242.1|88277.8|88227.8|49
1650421580000|2022-04-20 02:26:20|88287.4|88237.4|88285.3|88235.3|88290.2|88240.2|88284.5|88234.5|49
1650421590000|2022-04-20 02:26:30|88284.9|88234.9|88261.3|88211.3|88284.9|88234.9|88261.3|88211.3|44
1650421600000|2022-04-20 02:26:40|88262.7|88212.7|88258.9|88208.9|88265.4|88215.4|88254.7|88204.7|53
1650421610000|2022-04-20 02:26:50|88257.5|88207.5|88286.9|88183.9|88286.9|88210.7|88245.5|88182.9|45
1650421620000|2022-04-20 02:27:00|88286.5|88183.5|88249.3|88199.3|88286.5|88204.5|88245.6|88183.5|60
1650421630000|2022-04-20 02:27:10|88246.8|88196.8|88249.2|88199.2|88251.4|88201.4|88245.9|88195.9|65
1650421640000|2022-04-20 02:27:20|88249.8|88199.8|88245.8|88195.8|88288.7|88204.1|88245.5|88180.3|56
1650421650000|2022-04-20 02:27:30|88245.9|88195.9|88248.7|88198.7|88288.1|88209.7|88245.7|88182.3|46
1650421660000|2022-04-20 02:27:40|88247.7|88197.7|88250.2|88200.2|88251.3|88201.3|88245.7|88195.7|75
1650421670000|2022-04-20 02:27:50|88249.6|88199.6|88254.9|88204.9|88277.1|88207.1|88245.5|88166.1|72
1650421680000|2022-04-20 02:28:00|88246.5|88196.5|88246.7|88196.7|88250|88200|88245.2|88195.2|56
1650421690000|2022-04-20 02:28:10|88247.3|88197.3|88251|88201|88256.8|88206.8|88246|88196|76
1650421700000|2022-04-20 02:28:20|88254.5|88204.5|88247.4|88197.4|88254.6|88204.6|88245.5|88195.5|65
1650421710000|2022-04-20 02:28:30|88246.7|88196.7|88246.1|88196.1|88253|88203|88245.9|88195.9|70
1650421720000|2022-04-20 02:28:40|88245.6|88195.6|88246.9|88196.9|88249.9|88199.9|88245.6|88195.6|61
1650421730000|2022-04-20 02:28:50|88246.7|88196.7|88254.1|88204.1|88275.9|88204.1|88245.2|88165|65
1650421740000|2022-04-20 02:29:00|88246.8|88196.8|88246.8|88196.8|88258.1|88208.1|88246|88196|59
1650421750000|2022-04-20 02:29:10|88252.4|88202.4|88249.7|88199.7|88253.8|88203.8|88245.5|88195.5|68
1650421760000|2022-04-20 02:29:20|88248.5|88198.5|88246.5|88196.5|88257.7|88207.7|88246.2|88196.2|67
1650421770000|2022-04-20 02:29:30|88248|88198|88247.4|88197.4|88251.8|88201.8|88246.3|88196.3|70
1650421780000|2022-04-20 02:29:40|88248.4|88198.4|88253.4|88203.4|88259.6|88209.6|88247.5|88197.5|72
1650421790000|2022-04-20 02:29:50|88252.8|88202.8|88246.2|88196.2|88257.4|88207.4|88246.2|88196.2|69
1650421800000|2022-04-20 02:30:00|88246.6|88196.6|88246.6|88196.6|88252.9|88202.9|88245.9|88195.9|57
1650421810000|2022-04-20 02:30:10|88247.2|88197.2|88247.5|88197.5|88251.9|88201.9|88246.2|88196.2|64
1650421820000|2022-04-20 02:30:20|88248.1|88198.1|88247.2|88197.2|88251.8|88201.8|88246.6|88196.6|69
1650421830000|2022-04-20 02:30:30|88247.1|88197.1|88253.6|88203.6|88256.2|88206.2|88246|88196|60
1650421840000|2022-04-20 02:30:40|88253.7|88203.7|88249.1|88199.1|88258.3|88208.3|88246|88196|49
1650421850000|2022-04-20 02:30:50|88253.8|88203.8|88246.2|88196.2|88256|88206|88246|88196|61
1650421860000|2022-04-20 02:31:00|88247.5|88197.5|88246.6|88196.6|88257.4|88207.4|88245.9|88195.9|61
1650421870000|2022-04-20 02:31:10|88246.2|88196.2|88248|88198|88252.8|88202.8|88246.1|88196.1|62
1650421880000|2022-04-20 02:31:20|88246.4|88196.4|88248.2|88198.2|88270.8|88205.9|88246|88176.3|56
1650421890000|2022-04-20 02:31:30|88246.2|88196.2|88247.3|88197.3|88252.7|88202.7|88246.2|88196.2|48
1650421900000|2022-04-20 02:31:40|88249.5|88199.5|88253.7|88203.7|88255.9|88205.9|88246.2|88196.2|69
1650421910000|2022-04-20 02:31:50|88253.5|88203.5|88256.1|88206.1|88256.1|88206.1|88246.3|88196.3|65
1650421920000|2022-04-20 02:32:00|88248.6|88198.6|88236.7|88186.7|88273.1|88198.6|88235.3|88163.2|50
1650421930000|2022-04-20 02:32:10|88236.9|88186.9|88241|88191|88244.4|88194.4|88235.1|88185.1|33
1650421940000|2022-04-20 02:32:20|88241.2|88191.2|88243.8|88193.8|88247.9|88197.9|88235.8|88185.8|54
1650421950000|2022-04-20 02:32:30|88241.5|88191.5|88236.8|88186.8|88276.9|88199.5|88235.3|88164.2|45
1650421960000|2022-04-20 02:32:40|88237.6|88187.6|88238.5|88188.5|88275.9|88196.8|88232.6|88162.5|47
1650421970000|2022-04-20 02:32:50|88244.4|88194.4|88237.5|88187.5|88247.3|88197.3|88235.8|88185.8|41
1650421980000|2022-04-20 02:33:00|88237.2|88187.2|88247|88197|88249.3|88199.3|88236.4|88186.4|64
1650421990000|2022-04-20 02:33:10|88245.6|88195.6|88248.4|88198.4|88282.2|88198.6|88238.5|88170.5|48
1650422000000|2022-04-20 02:33:20|88248.2|88198.2|88250.8|88200.8|88251.3|88201.3|88248|88198|34
1650422010000|2022-04-20 02:33:30|88250.6|88200.6|88247.3|88197.3|88252.1|88202.1|88247.2|88197.2|42
1650422020000|2022-04-20 02:33:40|88247|88197|88247.6|88197.6|88251.5|88201.5|88245.7|88195.7|64
1650422030000|2022-04-20 02:33:50|88247|88197|88249.7|88199.7|88251.7|88201.7|88246.2|88196.2|67
1650422040000|2022-04-20 02:34:00|88249.6|88199.6|88248.8|88198.8|88250.9|88200.9|88248.5|88198.5|45
1650422050000|2022-04-20 02:34:10|88248.4|88198.4|88248.1|88198.1|88252.5|88202.5|88242.2|88192.2|60
1650422060000|2022-04-20 02:34:20|88248.3|88198.3|88252.7|88202.7|88252.9|88202.9|88248.3|88198.3|58
1650422070000|2022-04-20 02:34:30|88253.1|88203.1|88251|88201|88253.1|88203.1|88250.6|88200.6|28
1650422080000|2022-04-20 02:34:40|88250.4|88200.4|88249.6|88199.6|88255.5|88205.5|88249.4|88199.4|44
1650422090000|2022-04-20 02:34:50|88249.8|88199.8|88240.9|88190.9|88249.8|88199.8|88240.7|88190.7|57
1650422100000|2022-04-20 02:35:00|88241.6|88191.6|88242|88192|88243.2|88193.2|88239.6|88189.6|37
1650422110000|2022-04-20 02:35:10|88241.8|88191.8|88246.8|88196.8|88248.8|88198.8|88241.7|88191.7|58
1650422120000|2022-04-20 02:35:20|88247.3|88197.3|88247.5|88197.5|88248.5|88198.5|88244.9|88194.9|54
1650422130000|2022-04-20 02:35:30|88247.6|88197.6|88247|88197|88250.5|88200.5|88247|88197|27
1650422140000|2022-04-20 02:35:40|88246.9|88196.9|88250.6|88200.6|88251.3|88201.3|88245.5|88195.5|29
1650422150000|2022-04-20 02:35:50|88250.4|88200.4|88246.3|88196.3|88250.4|88200.4|88245.6|88195.6|36
1650422160000|2022-04-20 02:36:00|88246.6|88196.6|88248|88198|88249.9|88199.9|88245.7|88195.7|44
1650422170000|2022-04-20 02:36:10|88248.3|88198.3|88201.9|88151.9|88250|88200|88190.2|88140.2|39
1650422180000|2022-04-20 02:36:20|88201.5|88151.5|88190|88140|88204|88154|88188.9|88138.9|36
1650422190000|2022-04-20 02:36:30|88188.8|88138.8|88210.2|88160.2|88222.2|88172.2|88188.8|88138.8|56
1650422200000|2022-04-20 02:36:40|88209.8|88159.8|88207.5|88157.5|88212.9|88162.9|88206.5|88156.5|41
1650422210000|2022-04-20 02:36:50|88207.7|88157.7|88207.2|88157.2|88212.5|88162.5|88205.7|88155.7|31
1650422220000|2022-04-20 02:37:00|88207.4|88157.4|88206.1|88156.1|88210|88160|88206.1|88156.1|39
1650422230000|2022-04-20 02:37:10|88206|88156|88206.1|88156.1|88212.6|88162.6|88203.9|88153.9|58
1650422240000|2022-04-20 02:37:20|88205.9|88155.9|88205.1|88155.1|88210.8|88160.8|88202.2|88152.2|40
1650422250000|2022-04-20 02:37:30|88205|88155|88204|88154|88206.5|88156.5|88203.3|88153.3|42
1650422260000|2022-04-20 02:37:40|88204.7|88154.7|88202.8|88152.8|88208.9|88158.9|88200.5|88150.5|51
1650422270000|2022-04-20 02:37:50|88202.9|88152.9|88201.5|88151.5|88204.9|88154.9|88199.3|88149.3|35
1650422280000|2022-04-20 02:38:00|88201.1|88151.1|88200.1|88150.1|88205.1|88155.1|88200|88150|41
1650422290000|2022-04-20 02:38:10|88200.6|88150.6|88202.6|88152.6|88205.1|88155.1|88198.8|88148.8|49
1650422300000|2022-04-20 02:38:20|88202|88152|88211.3|88161.3|88212.5|88162.5|88202|88152|47
1650422310000|2022-04-20 02:38:30|88210.9|88160.9|88204.4|88154.4|88211.4|88161.4|88204.4|88154.4|36
1650422320000|2022-04-20 02:38:40|88204.1|88154.1|88207.9|88157.9|88209.1|88159.1|88204.1|88154.1|32
1650422330000|2022-04-20 02:38:50|88208|88158|88205.5|88155.5|88211.1|88161.1|88205.3|88155.3|52
1650422340000|2022-04-20 02:39:00|88206|88156|88203|88153|88208.3|88158.3|88202.6|88152.6|52
1650422350000|2022-04-20 02:39:10|88203.8|88153.8|88200.6|88150.6|88206.2|88156.2|88199.9|88149.9|39
1650422360000|2022-04-20 02:39:20|88200.8|88150.8|88200.7|88150.7|88204.6|88154.6|88200|88150|38
1650422370000|2022-04-20 02:39:30|88200.9|88150.9|88197.7|88147.7|88201|88151|88197.4|88147.4|39
1650422380000|2022-04-20 02:39:40|88198|88148|88198.1|88148.1|88203.6|88153.6|88196.9|88146.9|43
1650422390000|2022-04-20 02:39:50|88197.9|88147.9|88203.2|88153.2|88203.2|88153.2|88197|88147|48
1650422400000|2022-04-20 02:40:00|88202.5|88152.5|88195.5|88145.5|88203.2|88153.2|88195|88145|54
1650422410000|2022-04-20 02:40:10|88195.9|88145.9|88196.5|88146.5|88198|88148|88195.8|88145.8|25
1650422420000|2022-04-20 02:40:20|88196.4|88146.4|88190.4|88140.4|88201.9|88151.9|88190.4|88140.4|48
1650422430000|2022-04-20 02:40:30|88191.2|88141.2|88195.6|88145.6|88196.5|88146.5|88190.4|88140.4|44
1650422440000|2022-04-20 02:40:40|88196.8|88146.8|88194.8|88144.8|88197.4|88147.4|88193.3|88143.3|34
1650422450000|2022-04-20 02:40:50|88194.7|88144.7|88191.4|88141.4|88194.7|88144.7|88190.6|88140.6|40
1650422460000|2022-04-20 02:41:00|88191.3|88141.3|88192.2|88142.2|88196.1|88146.1|88190.1|88140.1|52
1650422470000|2022-04-20 02:41:10|88191.8|88141.8|88193.3|88143.3|88196.8|88146.8|88191.5|88141.5|36
1650422480000|2022-04-20 02:41:20|88193.4|88143.4|88192.1|88142.1|88193.8|88143.8|88191.4|88141.4|30
1650422490000|2022-04-20 02:41:30|88192.2|88142.2|88197.1|88147.1|88200.6|88150.6|88192|88142|32
1650422500000|2022-04-20 02:41:40|88197|88147|88199.5|88149.5|88204.8|88154.8|88196.7|88146.7|54
1650422510000|2022-04-20 02:41:50|88200|88150|88203.7|88153.7|88207.6|88157.6|88199.6|88149.6|74
1650422520000|2022-04-20 02:42:00|88202.3|88152.3|88208.4|88158.4|88212.7|88162.7|88202|88152|76
1650422530000|2022-04-20 02:42:10|88208.9|88158.9|88205.3|88155.3|88210.4|88160.4|88203.6|88153.6|71
1650422540000|2022-04-20 02:42:20|88205.2|88155.2|88203.8|88153.8|88208.1|88158.1|88202.5|88152.5|72
1650422550000|2022-04-20 02:42:30|88204.5|88154.5|88203.8|88153.8|88205.5|88155.5|88202.6|88152.6|70
1650422560000|2022-04-20 02:42:40|88205.7|88155.7|88204.8|88154.8|88206.3|88156.3|88201.1|88151.1|70
1650422570000|2022-04-20 02:42:50|88204.6|88154.6|88204.4|88154.4|88211|88161|88203.5|88153.5|37
1650422580000|2022-04-20 02:43:00|88205.9|88155.9|88207.1|88157.1|88207.3|88157.3|88201.8|88151.8|48
1650422590000|2022-04-20 02:43:10|88207|88157|88200.8|88150.8|88207|88157|88200.4|88150.4|35
1650422600000|2022-04-20 02:43:20|88200.5|88150.5|88200.1|88150.1|88204.6|88154.6|88197.6|88147.6|66
1650422610000|2022-04-20 02:43:30|88198.9|88148.9|88197.2|88147.2|88201.3|88151.3|88193.9|88143.9|38
1650422620000|2022-04-20 02:43:40|88196.4|88146.4|88197.5|88147.5|88202.8|88152.8|88194.5|88144.5|73
1650422630000|2022-04-20 02:43:50|88197.6|88147.6|88196.7|88146.7|88198.8|88148.8|88196.1|88146.1|66
1650422640000|2022-04-20 02:44:00|88195.9|88145.9|88197.1|88147.1|88201.5|88151.5|88195.5|88145.5|31
1650422650000|2022-04-20 02:44:10|88197.2|88147.2|88199.9|88149.9|88206.2|88156.2|88196.2|88146.2|50
1650422660000|2022-04-20 02:44:20|88197.5|88147.5|88197.9|88147.9|88199.7|88149.7|88193.3|88143.3|60
1650422670000|2022-04-20 02:44:30|88200.2|88150.2|88198.7|88148.7|88205.2|88155.2|88197.9|88147.9|55
1650422680000|2022-04-20 02:44:40|88198.8|88148.8|88207.2|88157.2|88209.9|88159.9|88198.8|88148.8|65
1650422690000|2022-04-20 02:44:50|88206.9|88156.9|88207.2|88157.2|88208.4|88158.4|88205.3|88155.3|66
1650422700000|2022-04-20 02:45:00|88207.1|88157.1|88206.4|88156.4|88209.3|88159.3|88203.4|88153.4|61
1650422710000|2022-04-20 02:45:10|88206.5|88156.5|88210.9|88160.9|88213.5|88163.5|88206.5|88156.5|60
1650422720000|2022-04-20 02:45:20|88212.1|88162.1|88209.1|88159.1|88212.6|88162.6|88207.8|88157.8|59
1650422730000|2022-04-20 02:45:30|88209.4|88159.4|88208.2|88158.2|88210.7|88160.7|88206.4|88156.4|70
1650422740000|2022-04-20 02:45:40|88209|88159|88207.9|88157.9|88211.4|88161.4|88203.4|88153.4|74
1650422750000|2022-04-20 02:45:50|88207|88157|88206.1|88156.1|88209.6|88159.6|88205.7|88155.7|72
1650422760000|2022-04-20 02:46:00|88205.8|88155.8|88207.6|88157.6|88214.6|88164.6|88205.8|88155.8|71
1650422770000|2022-04-20 02:46:10|88207|88157|88210.9|88160.9|88212.2|88162.2|88206.7|88156.7|75
1650422780000|2022-04-20 02:46:20|88210.6|88160.6|88206.6|88156.6|88215.3|88165.3|88206.6|88156.6|72
1650422790000|2022-04-20 02:46:30|88205.9|88155.9|88206.6|88156.6|88208.2|88158.2|88203.3|88153.3|69
1650422800000|2022-04-20 02:46:40|88208.9|88158.9|88204.9|88154.9|88209.3|88159.3|88203.5|88153.5|70
1650422810000|2022-04-20 02:46:50|88203.5|88153.5|88206.2|88156.2|88208.6|88158.6|88201.8|88151.8|69
1650422820000|2022-04-20 02:47:00|88208.7|88158.7|88205.7|88155.7|88209.2|88159.2|88203.5|88153.5|75
1650422830000|2022-04-20 02:47:10|88206.4|88156.4|88205.7|88155.7|88206.8|88156.8|88204.1|88154.1|61
1650422840000|2022-04-20 02:47:20|88205.8|88155.8|88201.1|88151.1|88207.1|88157.1|88201.1|88151.1|67
1650422850000|2022-04-20 02:47:30|88200|88150|88205.4|88155.4|88205.5|88155.5|88196.5|88146.5|31
1650422860000|2022-04-20 02:47:40|88206.7|88156.7|88200.4|88150.4|88206.7|88156.7|88199.7|88149.7|52
1650422870000|2022-04-20 02:47:50|88200.5|88150.5|88200.9|88150.9|88206.2|88156.2|88200.5|88150.5|52
1650422880000|2022-04-20 02:48:00|88202.6|88152.6|88205.7|88155.7|88205.7|88155.7|88200.6|88150.6|77
1650422890000|2022-04-20 02:48:10|88205.3|88155.3|88202.6|88152.6|88206.6|88156.6|88202|88152|72
1650422900000|2022-04-20 02:48:20|88202.5|88152.5|88202.3|88152.3|88206.2|88156.2|88199.3|88149.3|75
1650422910000|2022-04-20 02:48:30|88202.5|88152.5|88200.5|88150.5|88206.5|88156.5|88199.6|88149.6|71
1650422920000|2022-04-20 02:48:40|88201.6|88151.6|88204.9|88154.9|88204.9|88154.9|88198.5|88148.5|45
1650422930000|2022-04-20 02:48:50|88204.2|88154.2|88199.3|88149.3|88204.2|88154.2|88197.3|88147.3|27
1650422940000|2022-04-20 02:49:00|88199.4|88149.4|88196.9|88146.9|88201.2|88151.2|88196.1|88146.1|49
1650422950000|2022-04-20 02:49:10|88200.8|88150.8|88199|88149|88200.9|88150.9|88197.7|88147.7|32
1650422960000|2022-04-20 02:49:20|88199.6|88149.6|88198.3|88148.3|88204.4|88154.4|88197.4|88147.4|29
1650422970000|2022-04-20 02:49:30|88198.9|88148.9|88200.8|88150.8|88202.1|88152.1|88198.9|88148.9|28
1650422980000|2022-04-20 02:49:40|88201.1|88151.1|88205.3|88155.3|88205.4|88155.4|88200.5|88150.5|44
1650422990000|2022-04-20 02:49:50|88206.2|88156.2|88198.9|88148.9|88208.1|88158.1|88198.9|88148.9|35
1650423000000|2022-04-20 02:50:00|88199.3|88149.3|88201.2|88151.2|88204.5|88154.5|88199.1|88149.1|35
1650423010000|2022-04-20 02:50:10|88201.3|88151.3|88202.1|88152.1|88202.1|88152.1|88199.5|88149.5|30
1650423020000|2022-04-20 02:50:20|88201|88151|88200.4|88150.4|88201.9|88151.9|88199.3|88149.3|29
1650423030000|2022-04-20 02:50:30|88200.2|88150.2|88198.8|88148.8|88203.8|88153.8|88198.3|88148.3|27
1650423040000|2022-04-20 02:50:40|88199.1|88149.1|88199.9|88149.9|88201.5|88151.5|88197.9|88147.9|32
1650423050000|2022-04-20 02:50:50|88199.7|88149.7|88196.5|88146.5|88201.1|88151.1|88195.6|88145.6|34
1650423060000|2022-04-20 02:51:00|88196.3|88146.3|88203|88153|88205.3|88155.3|88196.3|88146.3|49
1650423070000|2022-04-20 02:51:10|88205|88155|88206|88156|88208.2|88158.2|88201.2|88151.2|48
1650423080000|2022-04-20 02:51:20|88206.3|88156.3|88206.4|88156.4|88210.8|88160.8|88204.7|88154.7|64
1650423090000|2022-04-20 02:51:30|88205.8|88155.8|88207.1|88157.1|88208.5|88158.5|88204.5|88154.5|47
1650423100000|2022-04-20 02:51:40|88207|88157|88205.1|88155.1|88207|88157|88204|88154|32
1650423110000|2022-04-20 02:51:50|88204.6|88154.6|88205.5|88155.5|88209.1|88159.1|88203.1|88153.1|42
1650423120000|2022-04-20 02:52:00|88206.3|88156.3|88203.6|88153.6|88207.7|88157.7|88203.6|88153.6|29
1650423130000|2022-04-20 02:52:10|88203.4|88153.4|88204.9|88154.9|88205.2|88155.2|88202.7|88152.7|31
1650423140000|2022-04-20 02:52:20|88204.6|88154.6|88204.2|88154.2|88208.2|88158.2|88202.6|88152.6|51
1650423150000|2022-04-20 02:52:30|88204.7|88154.7|88203.6|88153.6|88206.4|88156.4|88202.7|88152.7|42
1650423160000|2022-04-20 02:52:40|88203.9|88153.9|88201|88151|88209.4|88159.4|88201|88151|37
1650423170000|2022-04-20 02:52:50|88202.2|88152.2|88202.9|88152.9|88206.5|88156.5|88202.2|88152.2|37
1650423180000|2022-04-20 02:53:00|88203.1|88153.1|88203.6|88153.6|88203.7|88153.7|88202.1|88152.1|27
1650423190000|2022-04-20 02:53:10|88203.9|88153.9|88203|88153|88203.9|88153.9|88201.4|88151.4|27
1650423200000|2022-04-20 02:53:20|88202.2|88152.2|88200.8|88150.8|88209.1|88159.1|88200.8|88150.8|42
1650423210000|2022-04-20 02:53:30|88202.9|88152.9|88199|88149|88202.9|88152.9|88198.2|88148.2|30
1650423220000|2022-04-20 02:53:40|88198.8|88148.8|88201.1|88151.1|88202.5|88152.5|88198.7|88148.7|48
1650423230000|2022-04-20 02:53:50|88201.3|88151.3|88197.2|88147.2|88207|88157|88196.6|88146.6|51
1650423240000|2022-04-20 02:54:00|88197.5|88147.5|88197.4|88147.4|88198.3|88148.3|88196.7|88146.7|27
1650423250000|2022-04-20 02:54:10|88199.4|88149.4|88198.2|88148.2|88199.4|88149.4|88197.8|88147.8|27
1650423260000|2022-04-20 02:54:20|88198.1|88148.1|88197.1|88147.1|88198.4|88148.4|88196|88146|26
1650423270000|2022-04-20 02:54:30|88197.3|88147.3|88197.6|88147.6|88199|88149|88195.3|88145.3|24
1650423280000|2022-04-20 02:54:40|88197.5|88147.5|88199.1|88149.1|88200.3|88150.3|88197.5|88147.5|30
1650423290000|2022-04-20 02:54:50|88199.4|88149.4|88197.7|88147.7|88204.6|88154.6|88197.4|88147.4|38
1650423300000|2022-04-20 02:55:00|88199.7|88149.7|88199.9|88149.9|88203.1|88153.1|88198.7|88148.7|51
1650423310000|2022-04-20 02:55:10|88200|88150|88198.4|88148.4|88200.8|88150.8|88198.3|88148.3|37
1650423320000|2022-04-20 02:55:20|88198.3|88148.3|88198|88148|88203.6|88153.6|88196.8|88146.8|29
1650423330000|2022-04-20 02:55:30|88201.7|88151.7|88202.6|88152.6|88202.8|88152.8|88195.6|88145.6|30
1650423340000|2022-04-20 02:55:40|88202.5|88152.5|88197.3|88147.3|88203.8|88153.8|88196.3|88146.3|39
1650423350000|2022-04-20 02:55:50|88197.1|88147.1|88200.5|88150.5|88201.4|88151.4|88196.4|88146.4|22
1650423360000|2022-04-20 02:56:00|88200.7|88150.7|88196|88146|88201.3|88151.3|88195.7|88145.7|42
1650423370000|2022-04-20 02:56:10|88196.5|88146.5|88198.8|88148.8|88202.8|88152.8|88196.3|88146.3|42
1650423380000|2022-04-20 02:56:20|88198.9|88148.9|88200.9|88150.9|88200.9|88150.9|88195.9|88145.9|27
1650423390000|2022-04-20 02:56:30|88198.5|88148.5|88196.3|88146.3|88200.1|88150.1|88194.7|88144.7|43
1650423400000|2022-04-20 02:56:40|88196.4|88146.4|88195.8|88145.8|88199.2|88149.2|88194.1|88144.1|18
1650423410000|2022-04-20 02:56:50|88196|88146|88193.3|88143.3|88200.9|88150.9|88193.3|88143.3|35
1650423420000|2022-04-20 02:57:00|88193.4|88143.4|88197.9|88147.9|88197.9|88147.9|88192.1|88142.1|45
1650423430000|2022-04-20 02:57:10|88196.9|88146.9|88197.3|88147.3|88197.3|88147.3|88194.8|88144.8|25
1650423440000|2022-04-20 02:57:20|88197|88147|88198.9|88148.9|88201|88151|88195.7|88145.7|40
1650423450000|2022-04-20 02:57:30|88198.6|88148.6|88199.8|88149.8|88202.7|88152.7|88194.2|88144.2|50
1650423460000|2022-04-20 02:57:40|88199.6|88149.6|88197.3|88147.3|88203.2|88153.2|88194|88144|53
1650423470000|2022-04-20 02:57:50|88199.5|88149.5|88194.3|88144.3|88201|88151|88194.3|88144.3|47
1650423480000|2022-04-20 02:58:00|88195.5|88145.5|88193.4|88143.4|88198.2|88148.2|88192.9|88142.9|40
1650423490000|2022-04-20 02:58:10|88193.2|88143.2|88192.5|88142.5|88193.9|88143.9|88192.3|88142.3|30
1650423500000|2022-04-20 02:58:20|88191.9|88141.9|88196.2|88146.2|88203.2|88153.2|88191.6|88141.6|27
1650423510000|2022-04-20 02:58:30|88196.8|88146.8|88198.6|88148.6|88198.6|88148.6|88194.6|88144.6|33
1650423520000|2022-04-20 02:58:40|88197.8|88147.8|88193.7|88143.7|88200|88150|88193.3|88143.3|28
1650423530000|2022-04-20 02:58:50|88193.9|88143.9|88194.4|88144.4|88196.4|88146.4|88192.6|88142.6|24
1650423540000|2022-04-20 02:59:00|88194.6|88144.6|88193.4|88143.4|88194.6|88144.6|88191.7|88141.7|32
1650423550000|2022-04-20 02:59:10|88193.6|88143.6|88193.7|88143.7|88197.3|88147.3|88192.1|88142.1|38
1650423560000|2022-04-20 02:59:20|88193.6|88143.6|88191.8|88141.8|88196|88146|88190.8|88140.8|41
1650423570000|2022-04-20 02:59:30|88191.7|88141.7|88191.2|88141.2|88193.1|88143.1|88190.1|88140.1|40
1650423580000|2022-04-20 02:59:40|88192.2|88142.2|88188.2|88138.2|88192.6|88142.6|88187.9|88137.9|38
1650423590000|2022-04-20 02:59:50|88188.3|88138.3|88189.9|88139.9|88190.4|88140.4|88187.5|88137.5|22
1650423600000|2022-04-20 03:00:00|88190|88140|88189.8|88139.8|88192|88142|88188.2|88138.2|48
1650423610000|2022-04-20 03:00:10|88189.6|88139.6|88189.3|88139.3|88189.8|88139.8|88187|88137|44
1650423620000|2022-04-20 03:00:20|88189.2|88139.2|88189.4|88139.4|88196.6|88146.6|88188.5|88138.5|31
1650423630000|2022-04-20 03:00:30|88189.6|88139.6|88187.2|88137.2|88190.7|88140.7|88186.6|88136.6|43
1650423640000|2022-04-20 03:00:40|88187.1|88137.1|88186.8|88136.8|88187.5|88137.5|88186.6|88136.6|31
1650423650000|2022-04-20 03:00:50|88186.7|88136.7|88184.7|88134.7|88187.5|88137.5|88184.2|88134.2|46
1650423660000|2022-04-20 03:01:00|88185.9|88135.9|88188.5|88138.5|88188.5|88138.5|88184.7|88134.7|49
1650423670000|2022-04-20 03:01:10|88186.8|88136.8|88191.1|88141.1|88191.5|88141.5|88185.9|88135.9|37
1650423680000|2022-04-20 03:01:20|88191.2|88141.2|88188.2|88138.2|88191.2|88141.2|88186.2|88136.2|26
1650423690000|2022-04-20 03:01:30|88187.9|88137.9|88187.4|88137.4|88191.7|88141.7|88185.7|88135.7|34
1650423700000|2022-04-20 03:01:40|88186.8|88136.8|88187.3|88137.3|88188.4|88138.4|88185.2|88135.2|38
1650423710000|2022-04-20 03:01:50|88186.9|88136.9|88185.1|88135.1|88187.2|88137.2|88184.1|88134.1|38
1650423720000|2022-04-20 03:02:00|88185.4|88135.4|88183.5|88133.5|88185.4|88135.4|88180.8|88130.8|40
1650423730000|2022-04-20 03:02:10|88182.3|88132.3|88183.2|88133.2|88183.6|88133.6|88179.1|88129.1|29
1650423740000|2022-04-20 03:02:20|88183.1|88133.1|88181.5|88131.5|88183.5|88133.5|88177.1|88127.1|34
1650423750000|2022-04-20 03:02:30|88181.4|88131.4|88182.5|88132.5|88182.6|88132.6|88180|88130|32
1650423760000|2022-04-20 03:02:40|88182.3|88132.3|88181.9|88131.9|88184.4|88134.4|88175.4|88125.4|66
1650423770000|2022-04-20 03:02:50|88181.8|88131.8|88182.5|88132.5|88184.5|88134.5|88176.4|88126.4|56
1650423780000|2022-04-20 03:03:00|88182.2|88132.2|88179|88129|88182.2|88132.2|88173.7|88123.7|58
1650423790000|2022-04-20 03:03:10|88179.5|88129.5|88177.5|88127.5|88181.2|88131.2|88171.7|88121.7|38
1650423800000|2022-04-20 03:03:20|88177.4|88127.4|88177.2|88127.2|88178.9|88128.9|88174.1|88124.1|39
1650423810000|2022-04-20 03:03:30|88177.4|88127.4|88175.9|88125.9|88178.4|88128.4|88175|88125|34
1650423820000|2022-04-20 03:03:40|88176.2|88126.2|88179.9|88129.9|88181|88131|88176.2|88126.2|32
1650423830000|2022-04-20 03:03:50|88179.7|88129.7|88177.9|88127.9|88182.7|88132.7|88177.9|88127.9|25
1650423840000|2022-04-20 03:04:00|88178|88128|88179.4|88129.4|88179.6|88129.6|88178|88128|33
1650423850000|2022-04-20 03:04:10|88179.6|88129.6|88187.8|88137.8|88188.5|88138.5|88177.2|88127.2|39
1650423860000|2022-04-20 03:04:20|88187.7|88137.7|88187|88137|88189.5|88139.5|88182.7|88132.7|50
1650423870000|2022-04-20 03:04:30|88186.5|88136.5|88186.9|88136.9|88189.1|88139.1|88185.6|88135.6|37
1650423880000|2022-04-20 03:04:40|88186.6|88136.6|88186|88136|88186.6|88136.6|88183.5|88133.5|28
1650423890000|2022-04-20 03:04:50|88185.7|88135.7|88185|88135|88189.8|88139.8|88182.6|88132.6|33
1650423900000|2022-04-20 03:05:00|88185.1|88135.1|88186.8|88136.8|88189.5|88139.5|88179.9|88129.9|59
1650423910000|2022-04-20 03:05:10|88186.7|88136.7|88192.5|88142.5|88192.5|88142.5|88186.5|88136.5|44
1650423920000|2022-04-20 03:05:20|88192.2|88142.2|88190|88140|88192.5|88142.5|88188.8|88138.8|43
1650423930000|2022-04-20 03:05:30|88189.8|88139.8|88186.1|88136.1|88191.2|88141.2|88185.4|88135.4|39
1650423940000|2022-04-20 03:05:40|88186|88136|88186.8|88136.8|88188.1|88138.1|88184.7|88134.7|41
1650423950000|2022-04-20 03:05:50|88186.3|88136.3|88187.9|88137.9|88191.1|88141.1|88186|88136|39
1650423960000|2022-04-20 03:06:00|88188.5|88138.5|88191.9|88141.9|88193.7|88143.7|88186.6|88136.6|55
1650423970000|2022-04-20 03:06:10|88191.7|88141.7|88191.5|88141.5|88194.8|88144.8|88190.5|88140.5|52
1650423980000|2022-04-20 03:06:20|88191.7|88141.7|88191.9|88141.9|88192.4|88142.4|88191.5|88141.5|25
1650423990000|2022-04-20 03:06:30|88192.3|88142.3|88191.6|88141.6|88194.1|88144.1|88189.8|88139.8|54
1650424000000|2022-04-20 03:06:40|88192|88142|88192.6|88142.6|88194.3|88144.3|88189.1|88139.1|35
1650424010000|2022-04-20 03:06:50|88192.5|88142.5|88193|88143|88197.8|88147.8|88192.1|88142.1|39
1650424020000|2022-04-20 03:07:00|88192.9|88142.9|88193.9|88143.9|88197.6|88147.6|88190.8|88140.8|44
1650424030000|2022-04-20 03:07:10|88193.5|88143.5|88192.2|88142.2|88193.5|88143.5|88190.8|88140.8|30
1650424040000|2022-04-20 03:07:20|88192.1|88142.1|88193.9|88143.9|88194.4|88144.4|88190.2|88140.2|30
1650424050000|2022-04-20 03:07:30|88193.6|88143.6|88189.8|88139.8|88193.6|88143.6|88188.7|88138.7|27
1650424060000|2022-04-20 03:07:40|88189.9|88139.9|88190.7|88140.7|88193.6|88143.6|88188.5|88138.5|47
1650424070000|2022-04-20 03:07:50|88190.8|88140.8|88188.6|88138.6|88193.4|88143.4|88188.2|88138.2|40
1650424080000|2022-04-20 03:08:00|88188.9|88138.9|88188.8|88138.8|88192.5|88142.5|88187.7|88137.7|35
1650424090000|2022-04-20 03:08:10|88188.9|88138.9|88190.1|88140.1|88191.2|88141.2|88186.1|88136.1|41
1650424100000|2022-04-20 03:08:20|88190.2|88140.2|88191.6|88141.6|88191.9|88141.9|88188.4|88138.4|45
1650424110000|2022-04-20 03:08:30|88191.3|88141.3|88188.4|88138.4|88191.9|88141.9|88184.6|88134.6|54
1650424120000|2022-04-20 03:08:40|88187.4|88137.4|88188.7|88138.7|88189.7|88139.7|88185.3|88135.3|43
1650424130000|2022-04-20 03:08:50|88188.4|88138.4|88185.7|88135.7|88190.1|88140.1|88185.7|88135.7|45
1650424140000|2022-04-20 03:09:00|88185.6|88135.6|88190.3|88140.3|88191.3|88141.3|88183.5|88133.5|52
1650424150000|2022-04-20 03:09:10|88190.2|88140.2|88190.3|88140.3|88191.3|88141.3|88188.6|88138.6|38
1650424160000|2022-04-20 03:09:20|88190.9|88140.9|88187.2|88137.2|88194|88144|88187.2|88137.2|38
1650424170000|2022-04-20 03:09:30|88187.3|88137.3|88189.4|88139.4|88191.3|88141.3|88185.1|88135.1|52
1650424180000|2022-04-20 03:09:40|88188.1|88138.1|88188|88138|88188.7|88138.7|88187.4|88137.4|31
1650424190000|2022-04-20 03:09:50|88188.1|88138.1|88187|88137|88191.4|88141.4|88186.1|88136.1|41
1650424200000|2022-04-20 03:10:00|88187.1|88137.1|88186.2|88136.2|88189.6|88139.6|88185.7|88135.7|45
1650424210000|2022-04-20 03:10:10|88186.1|88136.1|88187.5|88137.5|88190.4|88140.4|88185.8|88135.8|27
1650424220000|2022-04-20 03:10:20|88187.4|88137.4|88191.7|88141.7|88194.7|88144.7|88187.4|88137.4|36
1650424230000|2022-04-20 03:10:30|88191.5|88141.5|88188.8|88138.8|88191.5|88141.5|88187.6|88137.6|42
1650424240000|2022-04-20 03:10:40|88189.7|88139.7|88188.8|88138.8|88190.3|88140.3|88187.6|88137.6|33
1650424250000|2022-04-20 03:10:50|88187.3|88137.3|88188.5|88138.5|88190.3|88140.3|88186.9|88136.9|24
1650424260000|2022-04-20 03:11:00|88188.4|88138.4|88186.3|88136.3|88190.6|88140.6|88184.2|88134.2|51
1650424270000|2022-04-20 03:11:10|88188.5|88138.5|88184.9|88134.9|88226.5|88140.2|88179.3|88095.6|66
1650424280000|2022-04-20 03:11:20|88184.7|88134.7|88178.4|88128.4|88184.8|88134.8|88178.4|88128.4|63
1650424290000|2022-04-20 03:11:30|88178.7|88128.7|88180.9|88130.9|88183.2|88133.2|88176.8|88126.8|54
1650424300000|2022-04-20 03:11:40|88180.8|88130.8|88182.9|88132.9|88185.2|88135.2|88177.2|88127.2|58
1650424310000|2022-04-20 03:11:50|88183.5|88133.5|88185|88135|88185.7|88135.7|88181.5|88131.5|41
1650424320000|2022-04-20 03:12:00|88185.1|88135.1|88183.2|88133.2|88188.2|88138.2|88182.1|88132.1|48
1650424330000|2022-04-20 03:12:10|88183.3|88133.3|88186.7|88136.7|88187.2|88137.2|88183.3|88133.3|36
1650424340000|2022-04-20 03:12:20|88186.4|88136.4|88185.6|88135.6|88188.3|88138.3|88183.9|88133.9|41
1650424350000|2022-04-20 03:12:30|88185.7|88135.7|88184.6|88134.6|88185.9|88135.9|88183.8|88133.8|43
1650424360000|2022-04-20 03:12:40|88184.5|88134.5|88183.6|88133.6|88184.6|88134.6|88182.1|88132.1|30
1650424370000|2022-04-20 03:12:50|88184.1|88134.1|88186|88136|88186.1|88136.1|88184.1|88134.1|15
1650424380000|2022-04-20 03:13:00|88185.8|88135.8|88182.9|88132.9|88213.2|88136.5|88177.6|88101.7|44
1650424390000|2022-04-20 03:13:10|88179.5|88129.5|88185.3|88135.3|88215.5|88136.3|88178.2|88102.7|48
1650424400000|2022-04-20 03:13:20|88185.2|88135.2|88184.2|88134.2|88187.2|88137.2|88178.9|88128.9|57
1650424410000|2022-04-20 03:13:30|88203.5|88108.5|88182.4|88132.4|88217.7|88134.8|88179.8|88100.3|48
1650424420000|2022-04-20 03:13:40|88182.6|88132.6|88181.6|88131.6|88220.7|88137.3|88178.4|88104.9|51
1650424430000|2022-04-20 03:13:50|88183.8|88133.8|88216.9|88101.5|88217.5|88133.8|88181.3|88100.4|28
1650424440000|2022-04-20 03:14:00|88217.1|88102.4|88217.4|88102.1|88219.8|88136.7|88180.7|88101.7|47
1650424450000|2022-04-20 03:14:10|88217.7|88101.3|88180.2|88130.2|88218.4|88132.9|88174.6|88096.6|58
1650424460000|2022-04-20 03:14:20|88179.7|88129.7|88176.5|88126.5|88217.7|88132.9|88172.9|88095.3|62
1650424470000|2022-04-20 03:14:30|88179.2|88129.2|88180.3|88130.3|88212.2|88132.8|88173.5|88098.5|48
1650424480000|2022-04-20 03:14:40|88180.1|88130.1|88176.7|88126.7|88209.4|88130.5|88169.5|88094.7|50
1650424490000|2022-04-20 03:14:50|88176.9|88126.9|88175.7|88125.7|88195|88130.6|88169.4|88099.7|65
1650424500000|2022-04-20 03:15:00|88178.7|88128.7|88170.4|88120.4|88209.7|88131.1|88158.5|88087.8|63
1650424510000|2022-04-20 03:15:10|88171.1|88121.1|88177|88127|88211.7|88129.2|88168.9|88092.1|47
1650424520000|2022-04-20 03:15:20|88177.1|88127.1|88209.8|88105.7|88216.2|88133.6|88170.8|88094.8|40
1650424530000|2022-04-20 03:15:30|88210|88105.8|88212.5|88097.2|88215.6|88133.7|88182.6|88095.5|30
1650424540000|2022-04-20 03:15:40|88182.4|88132.4|88208.3|88109.6|88216.3|88133.4|88176.6|88097.7|35
1650424550000|2022-04-20 03:15:50|88208.4|88109.7|88183.1|88133.1|88217.9|88133.5|88182.5|88102.1|45
1650424560000|2022-04-20 03:16:00|88183.3|88133.3|88216|88103.9|88217.3|88134.3|88172.3|88099.8|43
1650424570000|2022-04-20 03:16:10|88215.5|88104.5|88189|88139|88221.8|88141|88176.1|88104.5|52
1650424580000|2022-04-20 03:16:20|88189.1|88139.1|88190|88140|88224.2|88142.5|88181.6|88106.6|33
1650424590000|2022-04-20 03:16:30|88189.5|88139.5|88189.4|88139.4|88222|88141.1|88184.2|88109.7|42
1650424600000|2022-04-20 03:16:40|88188.8|88138.8|88212.8|88117.1|88213.4|88139.3|88182.2|88114.9|30
1650424610000|2022-04-20 03:16:50|88223.9|88106|88217.1|88106.2|88223.9|88138.4|88181.9|88103.8|42
1650424620000|2022-04-20 03:17:00|88184.6|88134.6|88182.3|88132.3|88214.1|88136.6|88172.8|88100.3|50
1650424630000|2022-04-20 03:17:10|88207.8|88108.6|88213.7|88097.6|88214.5|88134.6|88175.7|88097.5|54
1650424640000|2022-04-20 03:17:20|88214.4|88097.5|88184.7|88134.7|88219.8|88138.3|88175.2|88097.3|52
1650424650000|2022-04-20 03:17:30|88185.9|88135.9|88192.2|88142.2|88216.9|88142.2|88178.6|88111.6|57
1650424660000|2022-04-20 03:17:40|88191.6|88141.6|88224.8|88113.9|88224.9|88144.7|88185.8|88110.8|38
1650424670000|2022-04-20 03:17:50|88225.3|88113.2|88191.6|88141.6|88225.3|88143.4|88184.5|88109.9|56
1650424680000|2022-04-20 03:18:00|88191.7|88141.7|88190.5|88140.5|88223.8|88142.3|88186.3|88112.8|46
1650424690000|2022-04-20 03:18:10|88189.8|88139.8|88190.6|88140.6|88224.9|88142.1|88186.8|88112.4|39
1650424700000|2022-04-20 03:18:20|88190.2|88140.2|88191.4|88141.4|88223.5|88141.8|88185.4|88111.4|40
1650424710000|2022-04-20 03:18:30|88190.9|88140.9|88190.8|88140.8|88225.2|88143.4|88186|88108.9|32
1650424720000|2022-04-20 03:18:40|88190.9|88140.9|88184.4|88134.4|88221.1|88142.9|88184.4|88109|21
1650424730000|2022-04-20 03:18:50|88184.5|88134.5|88194.5|88144.5|88212|88146.2|88184.5|88117.8|44
1650424740000|2022-04-20 03:19:00|88194.7|88144.7|88222.8|88112|88223.3|88146.6|88192.5|88112|36
1650424750000|2022-04-20 03:19:10|88222.5|88111.6|88194.6|88144.6|88228.5|88146.1|88193|88111.6|33
1650424760000|2022-04-20 03:19:20|88222.9|88112|88215.4|88120.4|88223.4|88145.9|88189|88111.6|29
1650424770000|2022-04-20 03:19:30|88193.5|88143.5|88190.8|88140.8|88222.6|88144.2|88185.8|88110.4|25
1650424780000|2022-04-20 03:19:40|88192.5|88142.5|88192.3|88142.3|88220.9|88143.2|88187|88109.2|28
1650424790000|2022-04-20 03:19:50|88193|88143|88214|88114.7|88223.4|88143|88184.8|88105|40
1650424800000|2022-04-20 03:20:00|88214.2|88114.8|88188.3|88138.3|88214.2|88141.2|88182.5|88113.6|55
1650424810000|2022-04-20 03:20:10|88188.1|88138.1|88189.3|88139.3|88190|88140|88187.4|88137.4|42
1650424820000|2022-04-20 03:20:20|88189.1|88139.1|88188.9|88138.9|88190.2|88140.2|88188.1|88138.1|37
1650424830000|2022-04-20 03:20:30|88189|88139|88189.7|88139.7|88190.6|88140.6|88187.9|88137.9|34
1650424840000|2022-04-20 03:20:40|88190.8|88140.8|88190.2|88140.2|88191|88141|88188.2|88138.2|30
1650424850000|2022-04-20 03:20:50|88190.3|88140.3|88189.4|88139.4|88190.6|88140.6|88186.4|88136.4|33
1650424860000|2022-04-20 03:21:00|88189.6|88139.6|88187|88137|88190.5|88140.5|88186.6|88136.6|50
1650424870000|2022-04-20 03:21:10|88186.8|88136.8|88186.2|88136.2|88189.1|88139.1|88184.7|88134.7|47
1650424880000|2022-04-20 03:21:20|88186|88136|88187|88137|88188.4|88138.4|88184.6|88134.6|23
1650424890000|2022-04-20 03:21:30|88187.1|88137.1|88189.7|88139.7|88192.4|88142.4|88186.4|88136.4|45
1650424900000|2022-04-20 03:21:40|88189.6|88139.6|88186.8|88136.8|88191.2|88141.2|88186.1|88136.1|55
1650424910000|2022-04-20 03:21:50|88186.7|88136.7|88186.5|88136.5|88188.6|88138.6|88186.3|88136.3|35
1650424920000|2022-04-20 03:22:00|88186.3|88136.3|88185.5|88135.5|88189.3|88139.3|88184|88134|45
1650424930000|2022-04-20 03:22:10|88188.6|88138.6|88187.4|88137.4|88188.9|88138.9|88185.2|88135.2|36
1650424940000|2022-04-20 03:22:20|88187|88137|88184.5|88134.5|88189.6|88139.6|88184.5|88134.5|36
1650424950000|2022-04-20 03:22:30|88184.6|88134.6|88183.3|88133.3|88184.6|88134.6|88181.9|88131.9|29
1650424960000|2022-04-20 03:22:40|88183|88133|88187.5|88137.5|88189|88139|88182.8|88132.8|27
1650424970000|2022-04-20 03:22:50|88187.8|88137.8|88189.3|88139.3|88193.3|88143.3|88187.2|88137.2|44
1650424980000|2022-04-20 03:23:00|88189.5|88139.5|88190.2|88140.2|88191.7|88141.7|88186.1|88136.1|44
1650424990000|2022-04-20 03:23:10|88190|88140|88187.6|88137.6|88191.4|88141.4|88187.6|88137.6|39
1650425000000|2022-04-20 03:23:20|88187.5|88137.5|88186.4|88136.4|88187.6|88137.6|88186.1|88136.1|34
1650425010000|2022-04-20 03:23:30|88186.6|88136.6|88186.7|88136.7|88191|88141|88182.9|88132.9|40
1650425020000|2022-04-20 03:23:40|88186.9|88136.9|88189.1|88139.1|88189.7|88139.7|88186.7|88136.7|34
1650425030000|2022-04-20 03:23:50|88188.9|88138.9|88187.7|88137.7|88189.2|88139.2|88187.6|88137.6|25
1650425040000|2022-04-20 03:24:00|88187.5|88137.5|88191.2|88141.2|88191.2|88141.2|88187.5|88137.5|30
1650425050000|2022-04-20 03:24:10|88191|88141|88193|88143|88196.4|88146.4|88189.6|88139.6|24
1650425060000|2022-04-20 03:24:20|88193.5|88143.5|88191|88141|88193.5|88143.5|88191|88141|19
1650425070000|2022-04-20 03:24:30|88191.3|88141.3|88185.2|88135.2|88193.6|88143.6|88181.6|88131.6|28
1650425080000|2022-04-20 03:24:40|88185|88135|88183.9|88133.9|88185|88135|88181.2|88131.2|40
1650425090000|2022-04-20 03:24:50|88187.4|88137.4|88187.5|88137.5|88188|88138|88183.2|88133.2|40
1650425100000|2022-04-20 03:25:00|88186.9|88136.9|88181.5|88131.5|88187.5|88137.5|88180.8|88130.8|47
1650425110000|2022-04-20 03:25:10|88182.1|88132.1|88180|88130|88187.3|88137.3|88179.3|88129.3|46
1650425120000|2022-04-20 03:25:20|88179.8|88129.8|88184|88134|88184.4|88134.4|88175.5|88125.5|45
1650425130000|2022-04-20 03:25:30|88185.3|88135.3|88181.6|88131.6|88185.9|88135.9|88181|88131|53
1650425140000|2022-04-20 03:25:40|88181.3|88131.3|88171.7|88121.7|88181.3|88131.3|88169.7|88119.7|48
1650425150000|2022-04-20 03:25:50|88172.2|88122.2|88177.5|88127.5|88182.2|88132.2|88171.6|88121.6|35
1650425160000|2022-04-20 03:26:00|88177.6|88127.6|88175.9|88125.9|88178.1|88128.1|88175.7|88125.7|36
1650425170000|2022-04-20 03:26:10|88175.3|88125.3|88173.1|88123.1|88181.7|88131.7|88171.6|88121.6|47
1650425180000|2022-04-20 03:26:20|88173|88123|88167.5|88117.5|88175.5|88125.5|88167.5|88117.5|38
1650425190000|2022-04-20 03:26:30|88162.4|88112.4|88164.9|88114.9|88165.9|88115.9|88149.3|88099.3|55
1650425200000|2022-04-20 03:26:40|88164.6|88114.6|88162.8|88112.8|88171.8|88121.8|88162.4|88112.4|48
1650425210000|2022-04-20 03:26:50|88162.9|88112.9|88171.4|88121.4|88171.9|88121.9|88162.1|88112.1|39
1650425220000|2022-04-20 03:27:00|88171.1|88121.1|88166.9|88116.9|88171.1|88121.1|88166.4|88116.4|21
1650425230000|2022-04-20 03:27:10|88166.4|88116.4|88164.7|88114.7|88168|88118|88164|88114|32
1650425240000|2022-04-20 03:27:20|88164.3|88114.3|88159.6|88109.6|88164.3|88114.3|88155.9|88105.9|45
1650425250000|2022-04-20 03:27:30|88159.2|88109.2|88162.8|88112.8|88166.1|88116.1|88157.9|88107.9|41
1650425260000|2022-04-20 03:27:40|88162.6|88112.6|88165.5|88115.5|88165.5|88115.5|88154.6|88104.6|44
1650425270000|2022-04-20 03:27:50|88165.2|88115.2|88162.9|88112.9|88165.3|88115.3|88162.1|88112.1|24
1650425280000|2022-04-20 03:28:00|88162.2|88112.2|88155.7|88105.7|88165.4|88115.4|88154.9|88104.9|42
1650425290000|2022-04-20 03:28:10|88155.2|88105.2|88153.6|88103.6|88156.8|88106.8|88151.8|88101.8|45
1650425300000|2022-04-20 03:28:20|88153.5|88103.5|88134.8|88084.8|88156.1|88106.1|88133.6|88083.6|42
1650425310000|2022-04-20 03:28:30|88135.1|88085.1|88126.3|88076.3|88135.1|88085.1|88125.2|88075.2|55
1650425320000|2022-04-20 03:28:40|88126.4|88076.4|88111.5|88061.5|88127.3|88077.3|88108.2|88058.2|60
1650425330000|2022-04-20 03:28:50|88112.2|88062.2|88116.9|88066.9|88118.8|88068.8|88109.3|88059.3|60
1650425340000|2022-04-20 03:29:00|88117|88067|88116.6|88066.6|88121.2|88071.2|88116.6|88066.6|51
1650425350000|2022-04-20 03:29:10|88117.2|88067.2|88123|88073|88129.8|88079.8|88117.2|88067.2|52
1650425360000|2022-04-20 03:29:20|88123.1|88073.1|88121.5|88071.5|88124.9|88074.9|88119.9|88069.9|40
1650425370000|2022-04-20 03:29:30|88121.6|88071.6|88126.3|88076.3|88126.5|88076.5|88120.8|88070.8|48
1650425380000|2022-04-20 03:29:40|88126|88076|88124.6|88074.6|88127.1|88077.1|88118.9|88068.9|47
1650425390000|2022-04-20 03:29:50|88123.6|88073.6|88120.4|88070.4|88126.6|88076.6|88119.1|88069.1|41
1650425400000|2022-04-20 03:30:00|88124.1|88074.1|88128.6|88078.6|88131|88081|88123|88073|50
1650425410000|2022-04-20 03:30:10|88128.5|88078.5|88127.5|88077.5|88133.9|88083.9|88125.9|88075.9|47
1650425420000|2022-04-20 03:30:20|88127.1|88077.1|88130.1|88080.1|88131.5|88081.5|88127.1|88077.1|38
1650425430000|2022-04-20 03:30:30|88130.4|88080.4|88127.5|88077.5|88130.4|88080.4|88127.2|88077.2|34
1650425440000|2022-04-20 03:30:40|88127.4|88077.4|88128.1|88078.1|88130.9|88080.9|88127.4|88077.4|16
1650425450000|2022-04-20 03:30:50|88128.2|88078.2|88126.6|88076.6|88131|88081|88126.6|88076.6|27
1650425460000|2022-04-20 03:31:00|88126.7|88076.7|88132.7|88082.7|88134.7|88084.7|88126.7|88076.7|45
1650425470000|2022-04-20 03:31:10|88129.8|88079.8|88136.6|88086.6|88139.8|88089.8|88128.2|88078.2|58
1650425480000|2022-04-20 03:31:20|88136.7|88086.7|88136.4|88086.4|88139.3|88089.3|88134.8|88084.8|42
1650425490000|2022-04-20 03:31:30|88136.1|88086.1|88134.4|88084.4|88139.9|88089.9|88131.7|88081.7|33
1650425500000|2022-04-20 03:31:40|88134.6|88084.6|88128.5|88078.5|88134.7|88084.7|88127.4|88077.4|64
1650425510000|2022-04-20 03:31:50|88128.8|88078.8|88127.6|88077.6|88129.2|88079.2|88125.9|88075.9|43
1650425520000|2022-04-20 03:32:00|88128|88078|88127.7|88077.7|88130.3|88080.3|88127|88077|36
1650425530000|2022-04-20 03:32:10|88127.8|88077.8|88129.2|88079.2|88131.2|88081.2|88127.5|88077.5|39
1650425540000|2022-04-20 03:32:20|88129|88079|88128.7|88078.7|88130.7|88080.7|88124.3|88074.3|40
1650425550000|2022-04-20 03:32:30|88126.4|88076.4|88126|88076|88130.2|88080.2|88124.2|88074.2|44
1650425560000|2022-04-20 03:32:40|88125.7|88075.7|88126.1|88076.1|88128.7|88078.7|88124.9|88074.9|24
1650425570000|2022-04-20 03:32:50|88127.8|88077.8|88126.7|88076.7|88128.3|88078.3|88124.9|88074.9|24
1650425580000|2022-04-20 03:33:00|88126.3|88076.3|88131|88081|88131|88081|88125.7|88075.7|37
1650425590000|2022-04-20 03:33:10|88130.7|88080.7|88128.5|88078.5|88130.7|88080.7|88127|88077|47
1650425600000|2022-04-20 03:33:20|88128.1|88078.1|88132.4|88082.4|88140.2|88090.2|88127.6|88077.6|40
1650425610000|2022-04-20 03:33:30|88133.1|88083.1|88142.5|88092.5|88146.5|88096.5|88131.3|88081.3|63
1650425620000|2022-04-20 03:33:40|88142.4|88092.4|88143.2|88093.2|88145.1|88095.1|88140.2|88090.2|43
1650425630000|2022-04-20 03:33:50|88143.3|88093.3|88146|88096|88153.1|88103.1|88142.6|88092.6|48
1650425640000|2022-04-20 03:34:00|88146.3|88096.3|88148.4|88098.4|88151.3|88101.3|88145.9|88095.9|35
1650425650000|2022-04-20 03:34:10|88148.7|88098.7|88148.8|88098.8|88153.9|88103.9|88148.7|88098.7|41
1650425660000|2022-04-20 03:34:20|88148.9|88098.9|88151.1|88101.1|88152.2|88102.2|88148.9|88098.9|33
1650425670000|2022-04-20 03:34:30|88150.9|88100.9|88150.9|88100.9|88151.1|88101.1|88148.2|88098.2|31
1650425680000|2022-04-20 03:34:40|88150.7|88100.7|88150.7|88100.7|88153.1|88103.1|88149.8|88099.8|25
1650425690000|2022-04-20 03:34:50|88150.4|88100.4|88155.4|88105.4|88158|88108|88150.4|88100.4|34
1650425700000|2022-04-20 03:35:00|88151.9|88101.9|88152.1|88102.1|88154.5|88104.5|88151.6|88101.6|33
1650425710000|2022-04-20 03:35:10|88151.8|88101.8|88148.8|88098.8|88152.9|88102.9|88147|88097|36
1650425720000|2022-04-20 03:35:20|88148.4|88098.4|88147.7|88097.7|88150.8|88100.8|88144.3|88094.3|48
1650425730000|2022-04-20 03:35:30|88147.6|88097.6|88140.2|88090.2|88147.9|88097.9|88140.2|88090.2|42
1650425740000|2022-04-20 03:35:40|88140.3|88090.3|88137.6|88087.6|88140.3|88090.3|88136.6|88086.6|50
1650425750000|2022-04-20 03:35:50|88137.1|88087.1|88136.2|88086.2|88140.2|88090.2|88135.9|88085.9|56
1650425760000|2022-04-20 03:36:00|88136.3|88086.3|88127.3|88077.3|88137|88087|88126.2|88076.2|49
1650425770000|2022-04-20 03:36:10|88128.4|88078.4|88132.4|88082.4|88132.5|88082.5|88127.1|88077.1|33
1650425780000|2022-04-20 03:36:20|88132.1|88082.1|88134.7|88084.7|88137.3|88087.3|88132.1|88082.1|31
1650425790000|2022-04-20 03:36:30|88135.1|88085.1|88136|88086|88137.1|88087.1|88134.4|88084.4|29
1650425800000|2022-04-20 03:36:40|88136.3|88086.3|88137|88087|88137.6|88087.6|88134.5|88084.5|32
1650425810000|2022-04-20 03:36:50|88136.9|88086.9|88135.9|88085.9|88137.4|88087.4|88134.2|88084.2|26
1650425820000|2022-04-20 03:37:00|88135.8|88085.8|88136|88086|88136.6|88086.6|88134|88084|26
1650425830000|2022-04-20 03:37:10|88136.6|88086.6|88134|88084|88137.6|88087.6|88132.5|88082.5|38
1650425840000|2022-04-20 03:37:20|88133.7|88083.7|88134.4|88084.4|88134.5|88084.5|88133.4|88083.4|20
1650425850000|2022-04-20 03:37:30|88133.5|88083.5|88135.3|88085.3|88135.3|88085.3|88133.4|88083.4|16
1650425860000|2022-04-20 03:37:40|88135.7|88085.7|88133|88083|88135.8|88085.8|88131|88081|34
1650425870000|2022-04-20 03:37:50|88133.2|88083.2|88132.6|88082.6|88133.4|88083.4|88130.7|88080.7|19
1650425880000|2022-04-20 03:38:00|88132.2|88082.2|88136.6|88086.6|88137.3|88087.3|88132.2|88082.2|24
1650425890000|2022-04-20 03:38:10|88136.8|88086.8|88134.1|88084.1|88137|88087|88133.9|88083.9|19
1650425900000|2022-04-20 03:38:20|88134.7|88084.7|88132.9|88082.9|88137.1|88087.1|88130.9|88080.9|20
1650425910000|2022-04-20 03:38:30|88132.8|88082.8|88136.7|88086.7|88137.3|88087.3|88131.5|88081.5|30
1650425920000|2022-04-20 03:38:40|88137.3|88087.3|88137.3|88087.3|88138.4|88088.4|88136.7|88086.7|18
1650425930000|2022-04-20 03:38:50|88137.7|88087.7|88136.8|88086.8|88137.9|88087.9|88136.8|88086.8|10
1650425940000|2022-04-20 03:39:00|88137.5|88087.5|88137.7|88087.7|88137.7|88087.7|88135.6|88085.6|18
1650425950000|2022-04-20 03:39:10|88137.3|88087.3|88132.9|88082.9|88137.9|88087.9|88132.9|88082.9|32
1650425960000|2022-04-20 03:39:20|88133.5|88083.5|88131.3|88081.3|88133.9|88083.9|88127.2|88077.2|36
1650425970000|2022-04-20 03:39:30|88129.3|88079.3|88136.5|88086.5|88136.5|88086.5|88128|88078|32
1650425980000|2022-04-20 03:39:40|88136.3|88086.3|88139.4|88089.4|88141.1|88091.1|88136.3|88086.3|50
1650425990000|2022-04-20 03:39:50|88139.3|88089.3|88147.6|88097.6|88149.5|88099.5|88138|88088|45
1650426000000|2022-04-20 03:40:00|88147.7|88097.7|88149.1|88099.1|88149.1|88099.1|88144.4|88094.4|52
1650426010000|2022-04-20 03:40:10|88149.3|88099.3|88151|88101|88151.2|88101.2|88149.2|88099.2|20
1650426020000|2022-04-20 03:40:20|88151.2|88101.2|88159.8|88109.8|88160.6|88110.6|88149.4|88099.4|45
1650426030000|2022-04-20 03:40:30|88162.1|88112.1|88154.7|88104.7|88164.3|88114.3|88151.6|88101.6|67
1650426040000|2022-04-20 03:40:40|88154.9|88104.9|88152.6|88102.6|88155.4|88105.4|88152.3|88102.3|39
1650426050000|2022-04-20 03:40:50|88152.5|88102.5|88141.7|88091.7|88153.2|88103.2|88141.6|88091.6|44
1650426060000|2022-04-20 03:41:00|88143.1|88093.1|88140.7|88090.7|88143.7|88093.7|88140|88090|37
1650426070000|2022-04-20 03:41:10|88139.4|88089.4|88133.3|88083.3|88147.3|88097.3|88133.3|88083.3|57
1650426080000|2022-04-20 03:41:20|88131.4|88081.4|88136|88086|88136.7|88086.7|88131.4|88081.4|28
1650426090000|2022-04-20 03:41:30|88135.9|88085.9|88143.6|88093.6|88143.7|88093.7|88135.9|88085.9|26
1650426100000|2022-04-20 03:41:40|88143.3|88093.3|88141.4|88091.4|88143.5|88093.5|88138.8|88088.8|30
1650426110000|2022-04-20 03:41:50|88140.8|88090.8|88140.8|88090.8|88141.7|88091.7|88140.4|88090.4|25
1650426120000|2022-04-20 03:42:00|88141.1|88091.1|88138.5|88088.5|88141.1|88091.1|88138|88088|18
1650426130000|2022-04-20 03:42:10|88138|88088|88139.3|88089.3|88139.7|88089.7|88138|88088|31
1650426140000|2022-04-20 03:42:20|88139|88089|88136.4|88086.4|88139|88089|88135.3|88085.3|32
1650426150000|2022-04-20 03:42:30|88136.1|88086.1|88137.6|88087.6|88137.8|88087.8|88135.4|88085.4|30
1650426160000|2022-04-20 03:42:40|88137.4|88087.4|88137.1|88087.1|88138|88088|88136.6|88086.6|28
1650426170000|2022-04-20 03:42:50|88137.5|88087.5|88138.8|88088.8|88139.5|88089.5|88136.1|88086.1|22
1650426180000|2022-04-20 03:43:00|88138.3|88088.3|88121.9|88071.9|88138.5|88088.5|88121.9|88071.9|56
1650426190000|2022-04-20 03:43:10|88121.7|88071.7|88119.1|88069.1|88124.8|88074.8|88114.2|88064.2|65
1650426200000|2022-04-20 03:43:20|88118.9|88068.9|88117.3|88067.3|88119.9|88069.9|88114.1|88064.1|68
1650426210000|2022-04-20 03:43:30|88117.1|88067.1|88114.7|88064.7|88117.6|88067.6|88113.6|88063.6|43
1650426220000|2022-04-20 03:43:40|88115.1|88065.1|88108.5|88058.5|88120.2|88070.2|88106.6|88056.6|72
1650426230000|2022-04-20 03:43:50|88108.3|88058.3|88106.2|88056.2|88120.3|88070.3|88104.6|88054.6|73
1650426240000|2022-04-20 03:44:00|88105.7|88055.7|88111.6|88061.6|88112.7|88062.7|88105.2|88055.2|69
1650426250000|2022-04-20 03:44:10|88110.7|88060.7|88110.7|88060.7|88113.5|88063.5|88110|88060|63
1650426260000|2022-04-20 03:44:20|88111.8|88061.8|88108.4|88058.4|88112.5|88062.5|88106.5|88056.5|64
1650426270000|2022-04-20 03:44:30|88108.2|88058.2|88106.7|88056.7|88110|88060|88102.1|88052.1|40
1650426280000|2022-04-20 03:44:40|88106.6|88056.6|88100.7|88050.7|88107.7|88057.7|88098.4|88048.4|39
1650426290000|2022-04-20 03:44:50|88101.6|88051.6|88104.8|88054.8|88105.5|88055.5|88100.8|88050.8|32
1650426300000|2022-04-20 03:45:00|88108.3|88058.3|88106.6|88056.6|88108.3|88058.3|88105.7|88055.7|24
1650426310000|2022-04-20 03:45:10|88106.9|88056.9|88112.5|88062.5|88114|88064|88105.6|88055.6|39
1650426320000|2022-04-20 03:45:20|88113.5|88063.5|88114.4|88064.4|88122.1|88072.1|88112.2|88062.2|46
1650426330000|2022-04-20 03:45:30|88114.8|88064.8|88109.4|88059.4|88114.9|88064.9|88107.9|88057.9|40
1650426340000|2022-04-20 03:45:40|88109.7|88059.7|88097|88047|88109.7|88059.7|88097|88047|43
1650426350000|2022-04-20 03:45:50|88096.4|88046.4|88104.8|88054.8|88107.1|88057.1|88092.4|88042.4|46
1650426360000|2022-04-20 03:46:00|88109.1|88059.1|88114|88064|88116.3|88066.3|88107.5|88057.5|36
1650426370000|2022-04-20 03:46:10|88113|88063|88109|88059|88115.6|88065.6|88108.1|88058.1|43
1650426380000|2022-04-20 03:46:20|88108.9|88058.9|88110.6|88060.6|88110.6|88060.6|88108.1|88058.1|26
1650426390000|2022-04-20 03:46:30|88110.8|88060.8|88114.7|88064.7|88116.6|88066.6|88110.8|88060.8|27
1650426400000|2022-04-20 03:46:40|88114.5|88064.5|88115.7|88065.7|88117.5|88067.5|88113.6|88063.6|38
1650426410000|2022-04-20 03:46:50|88115|88065|88116.8|88066.8|88117.6|88067.6|88113.1|88063.1|35
1650426420000|2022-04-20 03:47:00|88115.8|88065.8|88115.9|88065.9|88116.6|88066.6|88115.4|88065.4|20
1650426430000|2022-04-20 03:47:10|88115.8|88065.8|88111.6|88061.6|88116|88066|88110.7|88060.7|24
1650426440000|2022-04-20 03:47:20|88111.2|88061.2|88112.2|88062.2|88113.4|88063.4|88111.2|88061.2|27
1650426450000|2022-04-20 03:47:30|88112.5|88062.5|88111|88061|88116.7|88066.7|88108.5|88058.5|31
1650426460000|2022-04-20 03:47:40|88110.8|88060.8|88110.7|88060.7|88111.9|88061.9|88105.7|88055.7|35
1650426470000|2022-04-20 03:47:50|88111|88061|88113|88063|88113.6|88063.6|88110.8|88060.8|39
1650426480000|2022-04-20 03:48:00|88114.4|88064.4|88109.6|88059.6|88114.8|88064.8|88109.6|88059.6|26
1650426490000|2022-04-20 03:48:10|88110.3|88060.3|88120.3|88070.3|88122.5|88072.5|88110.3|88060.3|33
1650426500000|2022-04-20 03:48:20|88119.9|88069.9|88118.5|88068.5|88120.3|88070.3|88116.1|88066.1|23
1650426510000|2022-04-20 03:48:30|88117.9|88067.9|88117.6|88067.6|88119|88069|88114.7|88064.7|26
1650426520000|2022-04-20 03:48:40|88117.4|88067.4|88114.9|88064.9|88118.8|88068.8|88113.1|88063.1|44
1650426530000|2022-04-20 03:48:50|88115.1|88065.1|88113.5|88063.5|88115.1|88065.1|88111.6|88061.6|31
1650426540000|2022-04-20 03:49:00|88113.2|88063.2|88113.2|88063.2|88114.1|88064.1|88111.6|88061.6|40
1650426550000|2022-04-20 03:49:10|88111.3|88061.3|88118.1|88068.1|88118.9|88068.9|88111.3|88061.3|48
1650426560000|2022-04-20 03:49:20|88118.3|88068.3|88118.9|88068.9|88119.9|88069.9|88116.7|88066.7|46
1650426570000|2022-04-20 03:49:30|88118.7|88068.7|88118.9|88068.9|88119.8|88069.8|88117.8|88067.8|34
1650426580000|2022-04-20 03:49:40|88118.6|88068.6|88120|88070|88120|88070|88118.5|88068.5|30
1650426590000|2022-04-20 03:49:50|88119.9|88069.9|88114|88064|88119.9|88069.9|88113.9|88063.9|17
1650426600000|2022-04-20 03:50:00|88113.8|88063.8|88118|88068|88118.9|88068.9|88113.7|88063.7|30
1650426610000|2022-04-20 03:50:10|88117.3|88067.3|88112.2|88062.2|88117.3|88067.3|88111.1|88061.1|41
1650426620000|2022-04-20 03:50:20|88112.3|88062.3|88123|88073|88123|88073|88112.1|88062.1|43
1650426630000|2022-04-20 03:50:30|88123.3|88073.3|88123.4|88073.4|88127.6|88077.6|88120.1|88070.1|52
1650426640000|2022-04-20 03:50:40|88123.6|88073.6|88138|88088|88139.3|88089.3|88123.5|88073.5|34
1650426650000|2022-04-20 03:50:50|88138.3|88088.3|88135.1|88085.1|88145.3|88095.3|88132.5|88082.5|52
1650426660000|2022-04-20 03:51:00|88135.7|88085.7|88145.8|88095.8|88145.9|88095.9|88134.5|88084.5|35
1650426670000|2022-04-20 03:51:10|88146.3|88096.3|88149.2|88099.2|88149.6|88099.6|88146|88096|42
1650426680000|2022-04-20 03:51:20|88149.3|88099.3|88149|88099|88150.3|88100.3|88146.8|88096.8|27
1650426690000|2022-04-20 03:51:30|88149.2|88099.2|88152.1|88102.1|88153.5|88103.5|88149.2|88099.2|33
1650426700000|2022-04-20 03:51:40|88153|88103|88156.7|88106.7|88160|88110|88152.9|88102.9|51
1650426710000|2022-04-20 03:51:50|88156.1|88106.1|88159.5|88109.5|88164.6|88114.6|88156.1|88106.1|30
1650426720000|2022-04-20 03:52:00|88159.9|88109.9|88164.3|88114.3|88168.5|88118.5|88159.5|88109.5|39
1650426730000|2022-04-20 03:52:10|88165.1|88115.1|88166.6|88116.6|88169.6|88119.6|88163.6|88113.6|41
1650426740000|2022-04-20 03:52:20|88166.7|88116.7|88173.6|88123.6|88173.7|88123.7|88166.1|88116.1|45
1650426750000|2022-04-20 03:52:30|88173.7|88123.7|88172|88122|88175.3|88125.3|88170.1|88120.1|44
1650426760000|2022-04-20 03:52:40|88172.3|88122.3|88169|88119|88173.5|88123.5|88168|88118|40
1650426770000|2022-04-20 03:52:50|88168.9|88118.9|88170.1|88120.1|88170.1|88120.1|88163.2|88113.2|47
1650426780000|2022-04-20 03:53:00|88170.2|88120.2|88170|88120|88171.6|88121.6|88166|88116|59
1650426790000|2022-04-20 03:53:10|88169.8|88119.8|88171.7|88121.7|88171.9|88121.9|88169.6|88119.6|36
1650426800000|2022-04-20 03:53:20|88172.2|88122.2|88170.5|88120.5|88172.9|88122.9|88168.7|88118.7|45
1650426810000|2022-04-20 03:53:30|88169.8|88119.8|88169|88119|88171|88121|88166.6|88116.6|49
1650426820000|2022-04-20 03:53:40|88170|88120|88172.8|88122.8|88172.8|88122.8|88169.5|88119.5|36
1650426830000|2022-04-20 03:53:50|88173.1|88123.1|88173.1|88123.1|88174|88124|88170.3|88120.3|42
1650426840000|2022-04-20 03:54:00|88172.8|88122.8|88168.5|88118.5|88175|88125|88166.8|88116.8|42
1650426850000|2022-04-20 03:54:10|88168.8|88118.8|88167.3|88117.3|88208.1|88119.2|88167.3|88078.9|19
1650426860000|2022-04-20 03:54:20|88167.9|88117.9|88163.5|88113.5|88168.1|88118.1|88163.2|88113.2|38
1650426870000|2022-04-20 03:54:30|88163.6|88113.6|88163.9|88113.9|88167.4|88117.4|88161.9|88111.9|25
1650426880000|2022-04-20 03:54:40|88166.7|88116.7|88161.1|88111.1|88169|88119|88161.1|88111.1|40
1650426890000|2022-04-20 03:54:50|88160.9|88110.9|88167.4|88117.4|88167.5|88117.5|88159.6|88109.6|48
1650426900000|2022-04-20 03:55:00|88166.7|88116.7|88160.1|88110.1|88166.7|88116.7|88159.4|88109.4|36
1650426910000|2022-04-20 03:55:10|88159.4|88109.4|88170.8|88120.8|88180.1|88130.1|88159.2|88109.2|45
1650426920000|2022-04-20 03:55:20|88170.6|88120.6|88174.7|88124.7|88177.7|88127.7|88169.8|88119.8|39
1650426930000|2022-04-20 03:55:30|88174.1|88124.1|88173.3|88123.3|88179.8|88129.8|88172.8|88122.8|46
1650426940000|2022-04-20 03:55:40|88172.9|88122.9|88170.9|88120.9|88177.5|88127.5|88165.3|88115.3|37
1650426950000|2022-04-20 03:55:50|88169.1|88119.1|88169.6|88119.6|88171.1|88121.1|88167.8|88117.8|37
1650426960000|2022-04-20 03:56:00|88169.7|88119.7|88169.1|88119.1|88171.3|88121.3|88167.8|88117.8|44
1650426970000|2022-04-20 03:56:10|88170.3|88120.3|88165.4|88115.4|88171.3|88121.3|88164.9|88114.9|50
1650426980000|2022-04-20 03:56:20|88165.2|88115.2|88167.1|88117.1|88169.2|88119.2|88161.3|88111.3|35
1650426990000|2022-04-20 03:56:30|88165.5|88115.5|88162.8|88112.8|88166.3|88116.3|88159.9|88109.9|36
1650427000000|2022-04-20 03:56:40|88162.7|88112.7|88160.5|88110.5|88162.7|88112.7|88154.3|88104.3|39
1650427010000|2022-04-20 03:56:50|88160.4|88110.4|88156.8|88106.8|88164.3|88114.3|88156.7|88106.7|30
1650427020000|2022-04-20 03:57:00|88157.1|88107.1|88159.6|88109.6|88159.8|88109.8|88155.1|88105.1|25
1650427030000|2022-04-20 03:57:10|88159.5|88109.5|88156.5|88106.5|88159.5|88109.5|88152.3|88102.3|39
1650427040000|2022-04-20 03:57:20|88156.4|88106.4|88157.1|88107.1|88157.5|88107.5|88156.2|88106.2|16
1650427050000|2022-04-20 03:57:30|88156.9|88106.9|88155.3|88105.3|88157.9|88107.9|88153.9|88103.9|36
1650427060000|2022-04-20 03:57:40|88154.7|88104.7|88156.6|88106.6|88158.1|88108.1|88154.7|88104.7|23
1650427070000|2022-04-20 03:57:50|88156.7|88106.7|88156.1|88106.1|88157.7|88107.7|88156.1|88106.1|38
1650427080000|2022-04-20 03:58:00|88155.9|88105.9|88157.6|88107.6|88157.7|88107.7|88154.8|88104.8|27
1650427090000|2022-04-20 03:58:10|88157.7|88107.7|88153.1|88103.1|88158.4|88108.4|88152.5|88102.5|41
1650427100000|2022-04-20 03:58:20|88153.7|88103.7|88147.3|88097.3|88155.3|88105.3|88146.6|88096.6|39
1650427110000|2022-04-20 03:58:30|88147|88097|88142.6|88092.6|88149|88099|88140.8|88090.8|54
1650427120000|2022-04-20 03:58:40|88143|88093|88144.2|88094.2|88144.5|88094.5|88141.3|88091.3|24
1650427130000|2022-04-20 03:58:50|88144.1|88094.1|88143.5|88093.5|88144.4|88094.4|88140.7|88090.7|25
1650427140000|2022-04-20 03:59:00|88143|88093|88138|88088|88143|88093|88137.3|88087.3|32
1650427150000|2022-04-20 03:59:10|88137.7|88087.7|88135.7|88085.7|88138.2|88088.2|88135.5|88085.5|30
1650427160000|2022-04-20 03:59:20|88135.8|88085.8|88142.3|88092.3|88142.3|88092.3|88135.6|88085.6|23
1650427170000|2022-04-20 03:59:30|88141.3|88091.3|88139|88089|88141.3|88091.3|88139|88089|18
1650427180000|2022-04-20 03:59:40|88139.4|88089.4|88134.4|88084.4|88139.4|88089.4|88132.9|88082.9|31
1650427190000|2022-04-20 03:59:50|88134.5|88084.5|88128.7|88078.7|88134.7|88084.7|88128.2|88078.2|38
1650427200000|2022-04-20 04:00:00|88128.4|88078.4|88115.2|88065.2|88129.5|88079.5|88114|88064|56
1650427210000|2022-04-20 04:00:10|88116|88066|88117.6|88067.6|88119.6|88069.6|88116|88066|48
1650427220000|2022-04-20 04:00:20|88117.2|88067.2|88120.6|88070.6|88128|88078|88116.7|88066.7|54
1650427230000|2022-04-20 04:00:30|88121|88071|88120.7|88070.7|88121.6|88071.6|88115.4|88065.4|43
1650427240000|2022-04-20 04:00:40|88120.4|88070.4|88120.7|88070.7|88123.6|88073.6|88116.6|88066.6|42
1650427250000|2022-04-20 04:00:50|88121|88071|88120.8|88070.8|88122.8|88072.8|88119.4|88069.4|47
1650427260000|2022-04-20 04:01:00|88120.9|88070.9|88121.6|88071.6|88123.7|88073.7|88120.8|88070.8|32
1650427270000|2022-04-20 04:01:10|88121.5|88071.5|88122.6|88072.6|88125.3|88075.3|88121.1|88071.1|31
1650427280000|2022-04-20 04:01:20|88123.3|88073.3|88128.5|88078.5|88131.9|88081.9|88121.4|88071.4|45
1650427290000|2022-04-20 04:01:30|88130.2|88080.2|88127.8|88077.8|88133.3|88083.3|88127.5|88077.5|36
1650427300000|2022-04-20 04:01:40|88127.9|88077.9|88124.9|88074.9|88129.8|88079.8|88124|88074|39
1650427310000|2022-04-20 04:01:50|88125.4|88075.4|88124.6|88074.6|88126.7|88076.7|88121.8|88071.8|54
1650427320000|2022-04-20 04:02:00|88124.3|88074.3|88123.4|88073.4|88124.6|88074.6|88121.7|88071.7|37
1650427330000|2022-04-20 04:02:10|88123.2|88073.2|88123.8|88073.8|88125.4|88075.4|88123.2|88073.2|29
1650427340000|2022-04-20 04:02:20|88123.1|88073.1|88124.9|88074.9|88125.5|88075.5|88123.1|88073.1|36
1650427350000|2022-04-20 04:02:30|88124.8|88074.8|88152.4|88102.4|88157.7|88107.7|88124.8|88074.8|60
1650427360000|2022-04-20 04:02:40|88151.9|88101.9|88138.6|88088.6|88153.6|88103.6|88137.5|88087.5|28
1650427370000|2022-04-20 04:02:50|88141|88091|88142.6|88092.6|88187.4|88101.8|88134.8|88060.1|42
1650427380000|2022-04-20 04:03:00|88142.8|88092.8|88140.6|88090.6|88186.3|88094.6|88140.6|88057.8|37
1650427390000|2022-04-20 04:03:10|88140.8|88090.8|88141.1|88091.1|88142|88092|88138.4|88088.4|46
1650427400000|2022-04-20 04:03:20|88137.6|88087.6|88140.9|88090.9|88142.3|88092.3|88133.9|88083.9|47
1650427410000|2022-04-20 04:03:30|88143.2|88093.2|88136.1|88086.1|88145.7|88095.7|88136.1|88086.1|45
1650427420000|2022-04-20 04:03:40|88139.5|88089.5|88130.3|88080.3|88139.5|88089.5|88127.9|88077.9|35
1650427430000|2022-04-20 04:03:50|88130.1|88080.1|88133.1|88083.1|88134.3|88084.3|88125.6|88075.6|33
1650427440000|2022-04-20 04:04:00|88133.5|88083.5|88137.6|88087.6|88139.6|88089.6|88130.7|88080.7|29
1650427450000|2022-04-20 04:04:10|88138.3|88088.3|88137.6|88087.6|88138.4|88088.4|88135.1|88085.1|25
1650427460000|2022-04-20 04:04:20|88138.1|88088.1|88141|88091|88142|88092|88133.3|88083.3|43
1650427470000|2022-04-20 04:04:30|88142.2|88092.2|88137.9|88087.9|88144|88094|88137.4|88087.4|30
1650427480000|2022-04-20 04:04:40|88137.6|88087.6|88135.8|88085.8|88137.6|88087.6|88133.9|88083.9|45
1650427490000|2022-04-20 04:04:50|88136.1|88086.1|88133.7|88083.7|88136.1|88086.1|88129.9|88079.9|40
1650427500000|2022-04-20 04:05:00|88133.4|88083.4|88133.5|88083.5|88134.4|88084.4|88130.2|88080.2|43
1650427510000|2022-04-20 04:05:10|88133.7|88083.7|88136.3|88086.3|88136.4|88086.4|88133.7|88083.7|30
1650427520000|2022-04-20 04:05:20|88136.1|88086.1|88129.5|88079.5|88136.7|88086.7|88129.5|88079.5|35
1650427530000|2022-04-20 04:05:30|88129.7|88079.7|88131.4|88081.4|88132.4|88082.4|88125.3|88075.3|43
1650427540000|2022-04-20 04:05:40|88130.9|88080.9|88133.6|88083.6|88136|88086|88130.4|88080.4|28
1650427550000|2022-04-20 04:05:50|88133.5|88083.5|88132.2|88082.2|88134.7|88084.7|88132.2|88082.2|22
1650427560000|2022-04-20 04:06:00|88131.9|88081.9|88129.9|88079.9|88132.3|88082.3|88128.4|88078.4|39
1650427570000|2022-04-20 04:06:10|88129.6|88079.6|88130.6|88080.6|88130.7|88080.7|88128.4|88078.4|26
1650427580000|2022-04-20 04:06:20|88130.7|88080.7|88126.5|88076.5|88131.1|88081.1|88126.4|88076.4|30
1650427590000|2022-04-20 04:06:30|88126.7|88076.7|88130.5|88080.5|88130.6|88080.6|88126.4|88076.4|27
1650427600000|2022-04-20 04:06:40|88130.3|88080.3|88127.5|88077.5|88130.4|88080.4|88124.3|88074.3|35
1650427610000|2022-04-20 04:06:50|88127.7|88077.7|88126.4|88076.4|88128.3|88078.3|88124.9|88074.9|31
1650427620000|2022-04-20 04:07:00|88126.5|88076.5|88122|88072|88126.8|88076.8|88121.2|88071.2|29
1650427630000|2022-04-20 04:07:10|88121.6|88071.6|88123.3|88073.3|88123.3|88073.3|88121.6|88071.6|25
1650427640000|2022-04-20 04:07:20|88123.2|88073.2|88122.7|88072.7|88123.6|88073.6|88121.2|88071.2|23
1650427650000|2022-04-20 04:07:30|88123.1|88073.1|88123.5|88073.5|88125.6|88075.6|88116.9|88066.9|28
1650427660000|2022-04-20 04:07:40|88123.8|88073.8|88121.3|88071.3|88124.8|88074.8|88121|88071|21
1650427670000|2022-04-20 04:07:50|88118.1|88068.1|88119.4|88069.4|88121.2|88071.2|88118.1|88068.1|35
1650427680000|2022-04-20 04:08:00|88119.5|88069.5|88120.2|88070.2|88120.4|88070.4|88119.5|88069.5|20
1650427690000|2022-04-20 04:08:10|88120|88070|88118.3|88068.3|88122.4|88072.4|88116.1|88066.1|25
1650427700000|2022-04-20 04:08:20|88118.6|88068.6|88119.8|88069.8|88121|88071|88117.9|88067.9|33
1650427710000|2022-04-20 04:08:30|88119.7|88069.7|88120.8|88070.8|88121.2|88071.2|88119.2|88069.2|16
1650427720000|2022-04-20 04:08:40|88119.8|88069.8|88121.7|88071.7|88122.6|88072.6|88118.2|88068.2|28
1650427730000|2022-04-20 04:08:50|88120.1|88070.1|88120.6|88070.6|88123.1|88073.1|88118.7|88068.7|34
1650427740000|2022-04-20 04:09:00|88123|88073|88118.5|88068.5|88123.6|88073.6|88117.5|88067.5|39
1650427750000|2022-04-20 04:09:10|88118.2|88068.2|88121.1|88071.1|88121.1|88071.1|88117.6|88067.6|38
1650427760000|2022-04-20 04:09:20|88120.6|88070.6|88118.4|88068.4|88121.9|88071.9|88117.5|88067.5|33
1650427770000|2022-04-20 04:09:30|88122.1|88072.1|88122.1|88072.1|88122.6|88072.6|88119.3|88069.3|16
1650427780000|2022-04-20 04:09:40|88121.7|88071.7|88119.9|88069.9|88121.7|88071.7|88118.6|88068.6|17
1650427790000|2022-04-20 04:09:50|88119.7|88069.7|88124|88074|88124.8|88074.8|88119.7|88069.7|27
1650427800000|2022-04-20 04:10:00|88123.4|88073.4|88121.5|88071.5|88123.7|88073.7|88120.2|88070.2|24
1650427810000|2022-04-20 04:10:10|88120.7|88070.7|88126.3|88076.3|88126.3|88076.3|88120.5|88070.5|25
1650427820000|2022-04-20 04:10:20|88125.9|88075.9|88124.4|88074.4|88125.9|88075.9|88122.6|88072.6|13
1650427830000|2022-04-20 04:10:30|88125.6|88075.6|88128.6|88078.6|88136.3|88086.3|88125.6|88075.6|37
1650427840000|2022-04-20 04:10:40|88128.1|88078.1|88127|88077|88129|88079|88126.5|88076.5|29
1650427850000|2022-04-20 04:10:50|88126.8|88076.8|88126.4|88076.4|88127.7|88077.7|88126|88076|21
1650427860000|2022-04-20 04:11:00|88126.5|88076.5|88125.9|88075.9|88128.1|88078.1|88125.1|88075.1|21
1650427870000|2022-04-20 04:11:10|88125|88075|88133.4|88083.4|88138.9|88088.9|88125|88075|48
1650427880000|2022-04-20 04:11:20|88137|88087|88134.9|88084.9|88138.2|88088.2|88134.9|88084.9|30
1650427890000|2022-04-20 04:11:30|88135.1|88085.1|88146.1|88096.1|88153.3|88103.3|88135.1|88085.1|53
1650427900000|2022-04-20 04:11:40|88146.2|88096.2|88148.8|88098.8|88151.4|88101.4|88146.2|88096.2|34
1650427910000|2022-04-20 04:11:50|88149.2|88099.2|88150|88100|88150.1|88100.1|88145.8|88095.8|36
1650427920000|2022-04-20 04:12:00|88149.9|88099.9|88147.9|88097.9|88150.2|88100.2|88146.2|88096.2|24
1650427930000|2022-04-20 04:12:10|88148|88098|88148.4|88098.4|88149.1|88099.1|88144.9|88094.9|43
1650427940000|2022-04-20 04:12:20|88148.3|88098.3|88144.6|88094.6|88149.7|88099.7|88144.1|88094.1|21
1650427950000|2022-04-20 04:12:30|88145.2|88095.2|88143.9|88093.9|88145.8|88095.8|88143.6|88093.6|29
1650427960000|2022-04-20 04:12:40|88144.5|88094.5|88143.8|88093.8|88144.8|88094.8|88137.6|88087.6|35
1650427970000|2022-04-20 04:12:50|88143.9|88093.9|88143.4|88093.4|88146.3|88096.3|88142.9|88092.9|27
1650427980000|2022-04-20 04:13:00|88143.2|88093.2|88137.8|88087.8|88143.2|88093.2|88135.4|88085.4|26
1650427990000|2022-04-20 04:13:10|88137.7|88087.7|88144.3|88094.3|88145.2|88095.2|88137.7|88087.7|35
1650428000000|2022-04-20 04:13:20|88143.3|88093.3|88142|88092|88145.8|88095.8|88142|88092|29
1650428010000|2022-04-20 04:13:30|88142.2|88092.2|88139.7|88089.7|88143.7|88093.7|88139.5|88089.5|25
1650428020000|2022-04-20 04:13:40|88139.5|88089.5|88139.7|88089.7|88141.5|88091.5|88135.9|88085.9|38
1650428030000|2022-04-20 04:13:50|88139.1|88089.1|88136.8|88086.8|88140.8|88090.8|88136.5|88086.5|28
1650428040000|2022-04-20 04:14:00|88136.7|88086.7|88137.5|88087.5|88137.7|88087.7|88134.4|88084.4|37
1650428050000|2022-04-20 04:14:10|88137.3|88087.3|88134.1|88084.1|88137.6|88087.6|88133.7|88083.7|42
1650428060000|2022-04-20 04:14:20|88134.7|88084.7|88138.1|88088.1|88138.6|88088.6|88132.4|88082.4|35
1650428070000|2022-04-20 04:14:30|88138.9|88088.9|88141.3|88091.3|88142.4|88092.4|88137.9|88087.9|30
1650428080000|2022-04-20 04:14:40|88140.6|88090.6|88139.4|88089.4|88141.3|88091.3|88138.1|88088.1|32
1650428090000|2022-04-20 04:14:50|88139.3|88089.3|88140.9|88090.9|88141.1|88091.1|88138.3|88088.3|28
1650428100000|2022-04-20 04:15:00|88140.8|88090.8|88137.5|88087.5|88140.8|88090.8|88134.7|88084.7|32
1650428110000|2022-04-20 04:15:10|88137.1|88087.1|88140.3|88090.3|88141.7|88091.7|88135.6|88085.6|35
1650428120000|2022-04-20 04:15:20|88140.2|88090.2|88146|88096|88146.2|88096.2|88138.3|88088.3|34
1650428130000|2022-04-20 04:15:30|88147.8|88097.8|88143.5|88093.5|88148.8|88098.8|88142.7|88092.7|42
1650428140000|2022-04-20 04:15:40|88143.8|88093.8|88140.8|88090.8|88143.8|88093.8|88137.7|88087.7|30
1650428150000|2022-04-20 04:15:50|88140.7|88090.7|88139|88089|88140.7|88090.7|88135.7|88085.7|43
1650428160000|2022-04-20 04:16:00|88139.6|88089.6|88134.8|88084.8|88142.9|88092.9|88134.7|88084.7|46
1650428170000|2022-04-20 04:16:10|88134.9|88084.9|88141.1|88091.1|88142.8|88092.8|88134.6|88084.6|41
1650428180000|2022-04-20 04:16:20|88141|88091|88138.5|88088.5|88142.6|88092.6|88135.8|88085.8|34
1650428190000|2022-04-20 04:16:30|88138.4|88088.4|88139.3|88089.3|88140.1|88090.1|88136.4|88086.4|36
1650428200000|2022-04-20 04:16:40|88140|88090|88138.5|88088.5|88140.9|88090.9|88136.8|88086.8|38
1650428210000|2022-04-20 04:16:50|88139.5|88089.5|88141.5|88091.5|88141.5|88091.5|88138.5|88088.5|32
1650428220000|2022-04-20 04:17:00|88141.3|88091.3|88141.9|88091.9|88142|88092|88140.1|88090.1|28
1650428230000|2022-04-20 04:17:10|88140.8|88090.8|88136.2|88086.2|88140.8|88090.8|88135.3|88085.3|57
1650428240000|2022-04-20 04:17:20|88137.5|88087.5|88139.9|88089.9|88140|88090|88136.9|88086.9|42
1650428250000|2022-04-20 04:17:30|88140|88090|88138.1|88088.1|88142.4|88092.4|88136.9|88086.9|39
1650428260000|2022-04-20 04:17:40|88136.7|88086.7|88142.9|88092.9|88146.9|88096.9|88136.7|88086.7|30
1650428270000|2022-04-20 04:17:50|88142.4|88092.4|88139.2|88089.2|88143.6|88093.6|88136.1|88086.1|39
1650428280000|2022-04-20 04:18:00|88139.6|88089.6|88149.2|88099.2|88149.2|88099.2|88139.4|88089.4|38
1650428290000|2022-04-20 04:18:10|88149.5|88099.5|88151.2|88101.2|88151.7|88101.7|88148|88098|29
1650428300000|2022-04-20 04:18:20|88152.4|88102.4|88148.5|88098.5|88153.1|88103.1|88147|88097|27
1650428310000|2022-04-20 04:18:30|88148.1|88098.1|88147.5|88097.5|88149.4|88099.4|88147.1|88097.1|15
1650428320000|2022-04-20 04:18:40|88147.4|88097.4|88148.3|88098.3|88149.2|88099.2|88147.4|88097.4|13
1650428330000|2022-04-20 04:18:50|88148.9|88098.9|88150.4|88100.4|88150.4|88100.4|88148.1|88098.1|25
1650428340000|2022-04-20 04:19:00|88149.3|88099.3|88158.5|88108.5|88159|88109|88149.3|88099.3|46
1650428350000|2022-04-20 04:19:10|88158.1|88108.1|88165.3|88115.3|88166.4|88116.4|88158.1|88108.1|40
1650428360000|2022-04-20 04:19:20|88167.1|88117.1|88165.4|88115.4|88168.8|88118.8|88163.1|88113.1|22
1650428370000|2022-04-20 04:19:30|88166.6|88116.6|88162.9|88112.9|88167.1|88117.1|88162.1|88112.1|34
1650428380000|2022-04-20 04:19:40|88162.8|88112.8|88164.1|88114.1|88166.4|88116.4|88162.5|88112.5|30
1650428390000|2022-04-20 04:19:50|88164.3|88114.3|88161.4|88111.4|88164.3|88114.3|88159.6|88109.6|30
1650428400000|2022-04-20 04:20:00|88161.9|88111.9|88157.2|88107.2|88161.9|88111.9|88155.3|88105.3|39
1650428410000|2022-04-20 04:20:10|88157.5|88107.5|88156.2|88106.2|88158.1|88108.1|88153.4|88103.4|46
1650428420000|2022-04-20 04:20:20|88156.6|88106.6|88156.4|88106.4|88156.8|88106.8|88154.9|88104.9|20
1650428430000|2022-04-20 04:20:30|88156.5|88106.5|88158.6|88108.6|88158.8|88108.8|88152.6|88102.6|37
1650428440000|2022-04-20 04:20:40|88158.7|88108.7|88165.3|88115.3|88166.7|88116.7|88158.5|88108.5|38
1650428450000|2022-04-20 04:20:50|88164.5|88114.5|88163.8|88113.8|88167.1|88117.1|88163.8|88113.8|31
1650428460000|2022-04-20 04:21:00|88164.2|88114.2|88164.6|88114.6|88164.7|88114.7|88162.4|88112.4|32
1650428470000|2022-04-20 04:21:10|88164.1|88114.1|88164.2|88114.2|88165.5|88115.5|88163.2|88113.2|38
1650428480000|2022-04-20 04:21:20|88163.9|88113.9|88164.1|88114.1|88165.8|88115.8|88163.6|88113.6|37
1650428490000|2022-04-20 04:21:30|88164.5|88114.5|88164.7|88114.7|88165.3|88115.3|88162|88112|34
1650428500000|2022-04-20 04:21:40|88164.6|88114.6|88166.9|88116.9|88171.2|88121.2|88163.9|88113.9|55
1650428510000|2022-04-20 04:21:50|88166.8|88116.8|88166.1|88116.1|88168.1|88118.1|88165.3|88115.3|42
1650428520000|2022-04-20 04:22:00|88166.6|88116.6|88167.8|88117.8|88168.8|88118.8|88166.6|88116.6|33
1650428530000|2022-04-20 04:22:10|88167.9|88117.9|88163|88113|88168.5|88118.5|88162.6|88112.6|42
1650428540000|2022-04-20 04:22:20|88163.2|88113.2|88161.7|88111.7|88164.9|88114.9|88160.6|88110.6|25
1650428550000|2022-04-20 04:22:30|88161.5|88111.5|88150.4|88100.4|88161.5|88111.5|88148.7|88098.7|52
1650428560000|2022-04-20 04:22:40|88149.9|88099.9|88153.2|88103.2|88157.2|88107.2|88146.8|88096.8|36
1650428570000|2022-04-20 04:22:50|88153.5|88103.5|88166.6|88116.6|88168.2|88118.2|88152.2|88102.2|60
1650428580000|2022-04-20 04:23:00|88166.8|88116.8|88161.4|88111.4|88167.4|88117.4|88159.1|88109.1|52
1650428590000|2022-04-20 04:23:10|88161.2|88111.2|88165.1|88115.1|88165.3|88115.3|88161.2|88111.2|31
1650428600000|2022-04-20 04:23:20|88164.8|88114.8|88160.1|88110.1|88167.5|88117.5|88157.9|88107.9|38
1650428610000|2022-04-20 04:23:30|88157|88107|88155.6|88105.6|88160.8|88110.8|88155.6|88105.6|45
1650428620000|2022-04-20 04:23:40|88157.3|88107.3|88164.2|88114.2|88165|88115|88157.3|88107.3|46
1650428630000|2022-04-20 04:23:50|88164.7|88114.7|88163.8|88113.8|88165.2|88115.2|88163.7|88113.7|21
1650428640000|2022-04-20 04:24:00|88164.4|88114.4|88171.8|88121.8|88172|88122|88162.9|88112.9|30
1650428650000|2022-04-20 04:24:10|88170.3|88120.3|88166.6|88116.6|88171.1|88121.1|88163.8|88113.8|29
1650428660000|2022-04-20 04:24:20|88166.7|88116.7|88166.1|88116.1|88167.5|88117.5|88164.4|88114.4|32
1650428670000|2022-04-20 04:24:30|88166|88116|88156.6|88106.6|88166.2|88116.2|88155.4|88105.4|47
1650428680000|2022-04-20 04:24:40|88157.1|88107.1|88148.5|88098.5|88157.1|88107.1|88146.8|88096.8|42
1650428690000|2022-04-20 04:24:50|88148.1|88098.1|88154.7|88104.7|88155.8|88105.8|88148.1|88098.1|28
1650428700000|2022-04-20 04:25:00|88155|88105|88144.3|88094.3|88155|88105|88143.4|88093.4|41
1650428710000|2022-04-20 04:25:10|88144|88094|88146.1|88096.1|88149.8|88099.8|88141.2|88091.2|42
1650428720000|2022-04-20 04:25:20|88146.5|88096.5|88146.1|88096.1|88149|88099|88145.8|88095.8|30
1650428730000|2022-04-20 04:25:30|88146.4|88096.4|88146|88096|88149.3|88099.3|88146|88096|27
1650428740000|2022-04-20 04:25:40|88145.7|88095.7|88139.2|88089.2|88147.3|88097.3|88139.2|88089.2|40
1650428750000|2022-04-20 04:25:50|88139.7|88089.7|88138.3|88088.3|88142.1|88092.1|88136.8|88086.8|33
1650428760000|2022-04-20 04:26:00|88137.6|88087.6|88142|88092|88144.7|88094.7|88137.6|88087.6|35
1650428770000|2022-04-20 04:26:10|88141.8|88091.8|88139.1|88089.1|88144|88094|88136.5|88086.5|34
1650428780000|2022-04-20 04:26:20|88138.8|88088.8|88129.2|88079.2|88139.1|88089.1|88126.8|88076.8|37
1650428790000|2022-04-20 04:26:30|88129.4|88079.4|88130.7|88080.7|88131.6|88081.6|88128.5|88078.5|35
1650428800000|2022-04-20 04:26:40|88131.2|88081.2|88132.9|88082.9|88134.8|88084.8|88131.2|88081.2|19
1650428810000|2022-04-20 04:26:50|88132.8|88082.8|88128.7|88078.7|88132.8|88082.8|88128.3|88078.3|26
1650428820000|2022-04-20 04:27:00|88131.1|88081.1|88124.7|88074.7|88131.4|88081.4|88124.4|88074.4|39
1650428830000|2022-04-20 04:27:10|88124.9|88074.9|88115.3|88065.3|88124.9|88074.9|88112.9|88062.9|40
1650428840000|2022-04-20 04:27:20|88115|88065|88112.3|88062.3|88115|88065|88105.8|88055.8|45
1650428850000|2022-04-20 04:27:30|88112.5|88062.5|88103.9|88053.9|88118.4|88068.4|88103.9|88053.9|31
1650428860000|2022-04-20 04:27:40|88102.3|88052.3|88080.5|88030.5|88102.4|88052.4|88079.5|88029.5|59
1650428870000|2022-04-20 04:27:50|88082|88032|88096.4|88046.4|88103.2|88053.2|88075.7|88025.7|56
1650428880000|2022-04-20 04:28:00|88096.7|88046.7|88099.5|88049.5|88103.5|88053.5|88089.9|88039.9|52
1650428890000|2022-04-20 04:28:10|88099.4|88049.4|88100.1|88050.1|88101.1|88051.1|88096.8|88046.8|29
1650428900000|2022-04-20 04:28:20|88100|88050|88084.6|88034.6|88102.6|88052.6|88083.9|88033.9|51
1650428910000|2022-04-20 04:28:30|88084.4|88034.4|88086.1|88036.1|88089.9|88039.9|88079.5|88029.5|48
1650428920000|2022-04-20 04:28:40|88086.8|88036.8|88086.7|88036.7|88089.5|88039.5|88085.9|88035.9|24
1650428930000|2022-04-20 04:28:50|88086.6|88036.6|88085.7|88035.7|88090.1|88040.1|88085.1|88035.1|25
1650428940000|2022-04-20 04:29:00|88085.6|88035.6|88081.4|88031.4|88088.5|88038.5|88081.4|88031.4|36
1650428950000|2022-04-20 04:29:10|88081.9|88031.9|88083.9|88033.9|88085.1|88035.1|88080.8|88030.8|42
1650428960000|2022-04-20 04:29:20|88083.2|88033.2|88083.3|88033.3|88085.7|88035.7|88080.2|88030.2|41
1650428970000|2022-04-20 04:29:30|88083.5|88033.5|88079.2|88029.2|88084.7|88034.7|88077.7|88027.7|42
1650428980000|2022-04-20 04:29:40|88079.5|88029.5|88082.5|88032.5|88082.5|88032.5|88077.7|88027.7|45
1650428990000|2022-04-20 04:29:50|88082|88032|88078.2|88028.2|88082.4|88032.4|88077|88027|41
1650429000000|2022-04-20 04:30:00|88079.4|88029.4|88080|88030|88082.2|88032.2|88078.4|88028.4|41
1650429010000|2022-04-20 04:30:10|88080.2|88030.2|88079|88029|88080.6|88030.6|88074.3|88024.3|48
1650429020000|2022-04-20 04:30:20|88079.4|88029.4|88080.2|88030.2|88080.8|88030.8|88077.4|88027.4|27
1650429030000|2022-04-20 04:30:30|88080.3|88030.3|88083.2|88033.2|88083.6|88033.6|88078.3|88028.3|28
1650429040000|2022-04-20 04:30:40|88083.9|88033.9|88089.7|88039.7|88089.7|88039.7|88083.1|88033.1|28
1650429050000|2022-04-20 04:30:50|88088.4|88038.4|88097.6|88047.6|88097.6|88047.6|88084.8|88034.8|49
1650429060000|2022-04-20 04:31:00|88097.2|88047.2|88088.7|88038.7|88098.3|88048.3|88086.5|88036.5|49
1650429070000|2022-04-20 04:31:10|88090.8|88040.8|88087.2|88037.2|88091.9|88041.9|88086.1|88036.1|58
1650429080000|2022-04-20 04:31:20|88087.5|88037.5|88089.6|88039.6|88093|88043|88087|88037|42
1650429090000|2022-04-20 04:31:30|88089.4|88039.4|88088.5|88038.5|88090.3|88040.3|88087|88037|28
1650429100000|2022-04-20 04:31:40|88088.6|88038.6|88090.2|88040.2|88091.4|88041.4|88088.3|88038.3|23
1650429110000|2022-04-20 04:31:50|88087|88037|88091.9|88041.9|88092.2|88042.2|88086.2|88036.2|49
1650429120000|2022-04-20 04:32:00|88092|88042|88096|88046|88100.9|88050.9|88091.5|88041.5|52
1650429130000|2022-04-20 04:32:10|88098.3|88048.3|88098.3|88048.3|88101.5|88051.5|88097.7|88047.7|29
1650429140000|2022-04-20 04:32:20|88097.6|88047.6|88096.6|88046.6|88100.5|88050.5|88092.4|88042.4|36
1650429150000|2022-04-20 04:32:30|88096.7|88046.7|88093.9|88043.9|88100.2|88050.2|88093.5|88043.5|39
1650429160000|2022-04-20 04:32:40|88094.1|88044.1|88094|88044|88096.9|88046.9|88088.2|88038.2|50
1650429170000|2022-04-20 04:32:50|88093.4|88043.4|88086.3|88036.3|88096|88046|88085.5|88035.5|37
1650429180000|2022-04-20 04:33:00|88086|88036|88084.5|88034.5|88090.8|88040.8|88083.9|88033.9|40
1650429190000|2022-04-20 04:33:10|88085.4|88035.4|88084.3|88034.3|88090.4|88040.4|88083.3|88033.3|37
1650429200000|2022-04-20 04:33:20|88084.6|88034.6|88085.3|88035.3|88087|88037|88083.9|88033.9|30
1650429210000|2022-04-20 04:33:30|88085.4|88035.4|88083.1|88033.1|88089.1|88039.1|88078.2|88028.2|48
1650429220000|2022-04-20 04:33:40|88083.2|88033.2|88076.9|88026.9|88085.8|88035.8|88076.8|88026.8|38
1650429230000|2022-04-20 04:33:50|88077.1|88027.1|88078.3|88028.3|88078.3|88028.3|88075.2|88025.2|37
1650429240000|2022-04-20 04:34:00|88079.8|88029.8|88091.4|88041.4|88091.8|88041.8|88078|88028|56
1650429250000|2022-04-20 04:34:10|88090.5|88040.5|88081.6|88031.6|88091.7|88041.7|88081.5|88031.5|38
1650429260000|2022-04-20 04:34:20|88081.7|88031.7|88081.7|88031.7|88084.1|88034.1|88080.7|88030.7|32
1650429270000|2022-04-20 04:34:30|88082.9|88032.9|88079|88029|88083.7|88033.7|88078.1|88028.1|37
1650429280000|2022-04-20 04:34:40|88079.4|88029.4|88082.7|88032.7|88083|88033|88079.1|88029.1|31
1650429290000|2022-04-20 04:34:50|88082.8|88032.8|88081.5|88031.5|88083.9|88033.9|88080.4|88030.4|34
1650429300000|2022-04-20 04:35:00|88081.6|88031.6|88081.5|88031.5|88083.5|88033.5|88078|88028|37
1650429310000|2022-04-20 04:35:10|88079.5|88029.5|88083.3|88033.3|88083.3|88033.3|88079.5|88029.5|36
1650429320000|2022-04-20 04:35:20|88083.5|88033.5|88090.4|88040.4|88094.2|88044.2|88083.5|88033.5|45
1650429330000|2022-04-20 04:35:30|88090.2|88040.2|88090|88040|88091|88041|88082.7|88032.7|45
1650429340000|2022-04-20 04:35:40|88089.8|88039.8|88088|88038|88090.9|88040.9|88086.6|88036.6|26
1650429350000|2022-04-20 04:35:50|88087.7|88037.7|88081.9|88031.9|88088.7|88038.7|88081.1|88031.1|49
1650429360000|2022-04-20 04:36:00|88081.2|88031.2|88081.1|88031.1|88084|88034|88078.7|88028.7|49
1650429370000|2022-04-20 04:36:10|88081.3|88031.3|88083.6|88033.6|88087.4|88037.4|88081.3|88031.3|37
1650429380000|2022-04-20 04:36:20|88085.1|88035.1|88080|88030|88086.8|88036.8|88079.9|88029.9|51
1650429390000|2022-04-20 04:36:30|88080.2|88030.2|88078.7|88028.7|88080.9|88030.9|88077.6|88027.6|51
1650429400000|2022-04-20 04:36:40|88077.8|88027.8|88079.6|88029.6|88081.2|88031.2|88076.7|88026.7|38
1650429410000|2022-04-20 04:36:50|88079.7|88029.7|88078.4|88028.4|88079.7|88029.7|88078.1|88028.1|20
1650429420000|2022-04-20 04:37:00|88078.3|88028.3|88080.4|88030.4|88082.6|88032.6|88078.3|88028.3|31
1650429430000|2022-04-20 04:37:10|88083.4|88033.4|88084|88034|88086.6|88036.6|88077.9|88027.9|52
1650429440000|2022-04-20 04:37:20|88083|88033|88089.7|88039.7|88094.3|88044.3|88083|88033|37
1650429450000|2022-04-20 04:37:30|88090.5|88040.5|88091.6|88041.6|88091.6|88041.6|88083.6|88033.6|51
1650429460000|2022-04-20 04:37:40|88091.2|88041.2|88093.5|88043.5|88094.6|88044.6|88090.5|88040.5|37
1650429470000|2022-04-20 04:37:50|88093.7|88043.7|88091.4|88041.4|88094.6|88044.6|88091.2|88041.2|31
1650429480000|2022-04-20 04:38:00|88091.5|88041.5|88095.1|88045.1|88098.2|88048.2|88091.5|88041.5|47
1650429490000|2022-04-20 04:38:10|88095|88045|88092.4|88042.4|88097.3|88047.3|88090.2|88040.2|41
1650429500000|2022-04-20 04:38:20|88092.3|88042.3|88095.6|88045.6|88097.9|88047.9|88091.4|88041.4|42
1650429510000|2022-04-20 04:38:30|88095.4|88045.4|88091|88041|88095.9|88045.9|88089.1|88039.1|44
1650429520000|2022-04-20 04:38:40|88090.8|88040.8|88093|88043|88095|88045|88090.8|88040.8|40
1650429530000|2022-04-20 04:38:50|88093.1|88043.1|88103.4|88053.4|88104|88054|88090.3|88040.3|45
1650429540000|2022-04-20 04:39:00|88103.2|88053.2|88106.8|88056.8|88108.2|88058.2|88100.5|88050.5|47
1650429550000|2022-04-20 04:39:10|88106.9|88056.9|88102|88052|88107.4|88057.4|88101.9|88051.9|34
1650429560000|2022-04-20 04:39:20|88102.3|88052.3|88106|88056|88109.2|88059.2|88102.3|88052.3|42
1650429570000|2022-04-20 04:39:30|88106.6|88056.6|88109.3|88059.3|88110|88060|88105.9|88055.9|36
1650429580000|2022-04-20 04:39:40|88108.2|88058.2|88107.6|88057.6|88109.5|88059.5|88105.6|88055.6|43
1650429590000|2022-04-20 04:39:50|88108|88058|88112.6|88062.6|88113.1|88063.1|88108|88058|42
1650429600000|2022-04-20 04:40:00|88113.2|88063.2|88113.6|88063.6|88115.2|88065.2|88111.8|88061.8|51
1650429610000|2022-04-20 04:40:10|88113.1|88063.1|88106|88056|88113.5|88063.5|88104.3|88054.3|63
1650429620000|2022-04-20 04:40:20|88108.4|88058.4|88103.3|88053.3|88111.1|88061.1|88102.9|88052.9|57
1650429630000|2022-04-20 04:40:30|88104.2|88054.2|88106.5|88056.5|88108.1|88058.1|88099.6|88049.6|63
1650429640000|2022-04-20 04:40:40|88102.8|88052.8|88103.4|88053.4|88105.4|88055.4|88102|88052|41
1650429650000|2022-04-20 04:40:50|88103.7|88053.7|88098.9|88048.9|88103.7|88053.7|88097.4|88047.4|41
1650429660000|2022-04-20 04:41:00|88098.8|88048.8|88099.8|88049.8|88101.6|88051.6|88098|88048|34
1650429670000|2022-04-20 04:41:10|88099.5|88049.5|88097.9|88047.9|88101.2|88051.2|88097.9|88047.9|22
1650429680000|2022-04-20 04:41:20|88097.7|88047.7|88104.8|88054.8|88105.3|88055.3|88097.7|88047.7|38
1650429690000|2022-04-20 04:41:30|88106.6|88056.6|88099.1|88049.1|88106.6|88056.6|88098.7|88048.7|37
1650429700000|2022-04-20 04:41:40|88099.9|88049.9|88101.2|88051.2|88102.5|88052.5|88099.8|88049.8|29
1650429710000|2022-04-20 04:41:50|88101.8|88051.8|88103.3|88053.3|88103.5|88053.5|88101.4|88051.4|35
1650429720000|2022-04-20 04:42:00|88103.2|88053.2|88102.7|88052.7|88104.9|88054.9|88101.6|88051.6|31
1650429730000|2022-04-20 04:42:10|88102.8|88052.8|88105.4|88055.4|88106.5|88056.5|88102.3|88052.3|37
1650429740000|2022-04-20 04:42:20|88105.5|88055.5|88102.5|88052.5|88106.8|88056.8|88101.3|88051.3|43
1650429750000|2022-04-20 04:42:30|88102.8|88052.8|88097.5|88047.5|88102.8|88052.8|88097.1|88047.1|27
1650429760000|2022-04-20 04:42:40|88097.9|88047.9|88102.6|88052.6|88103.9|88053.9|88097.8|88047.8|39
1650429770000|2022-04-20 04:42:50|88103.1|88053.1|88102.3|88052.3|88104.3|88054.3|88101.7|88051.7|38
1650429780000|2022-04-20 04:43:00|88102.1|88052.1|88102.2|88052.2|88102.7|88052.7|88101.9|88051.9|22
1650429790000|2022-04-20 04:43:10|88102.4|88052.4|88103.5|88053.5|88104.6|88054.6|88101.4|88051.4|19
1650429800000|2022-04-20 04:43:20|88103.7|88053.7|88102.9|88052.9|88103.8|88053.8|88100.1|88050.1|21
1650429810000|2022-04-20 04:43:30|88103.4|88053.4|88102.7|88052.7|88103.5|88053.5|88100.4|88050.4|31
1650429820000|2022-04-20 04:43:40|88102.3|88052.3|88103.5|88053.5|88103.5|88053.5|88099.5|88049.5|20
1650429830000|2022-04-20 04:43:50|88103.1|88053.1|88105|88055|88105.8|88055.8|88101.7|88051.7|19
1650429840000|2022-04-20 04:44:00|88104.6|88054.6|88098.9|88048.9|88104.6|88054.6|88098.8|88048.8|19
1650429850000|2022-04-20 04:44:10|88098.8|88048.8|88100.6|88050.6|88101|88051|88098.8|88048.8|17
1650429860000|2022-04-20 04:44:20|88100.8|88050.8|88103.9|88053.9|88104.1|88054.1|88100.5|88050.5|14
1650429870000|2022-04-20 04:44:30|88103.5|88053.5|88098|88048|88103.7|88053.7|88096.2|88046.2|23
1650429880000|2022-04-20 04:44:40|88100.3|88050.3|88098|88048|88101|88051|88097.8|88047.8|26
1650429890000|2022-04-20 04:44:50|88097.9|88047.9|88098.7|88048.7|88099.6|88049.6|88095.4|88045.4|37
1650429900000|2022-04-20 04:45:00|88099.2|88049.2|88095.6|88045.6|88099.9|88049.9|88095.6|88045.6|35
1650429910000|2022-04-20 04:45:10|88096|88046|88094.4|88044.4|88096|88046|88092.9|88042.9|19
1650429920000|2022-04-20 04:45:20|88094.5|88044.5|88093.4|88043.4|88094.6|88044.6|88093.4|88043.4|14
1650429930000|2022-04-20 04:45:30|88093.7|88043.7|88094.7|88044.7|88095.8|88045.8|88091.6|88041.6|24
1650429940000|2022-04-20 04:45:40|88094.6|88044.6|88100.7|88050.7|88100.7|88050.7|88094.5|88044.5|28
1650429950000|2022-04-20 04:45:50|88100.4|88050.4|88100|88050|88102.2|88052.2|88098.4|88048.4|31
1650429960000|2022-04-20 04:46:00|88099.4|88049.4|88099.8|88049.8|88101.1|88051.1|88099|88049|23
1650429970000|2022-04-20 04:46:10|88099.9|88049.9|88101.5|88051.5|88101.6|88051.6|88098.8|88048.8|24
1650429980000|2022-04-20 04:46:20|88101.2|88051.2|88101.2|88051.2|88101.7|88051.7|88099.4|88049.4|23
1650429990000|2022-04-20 04:46:30|88101.4|88051.4|88092.8|88042.8|88101.4|88051.4|88092.1|88042.1|24
1650430000000|2022-04-20 04:46:40|88094.3|88044.3|88097.4|88047.4|88098.5|88048.5|88093.1|88043.1|26
1650430010000|2022-04-20 04:46:50|88096|88046|88097|88047|88097.5|88047.5|88093|88043|34
1650430020000|2022-04-20 04:47:00|88097.1|88047.1|88091.2|88041.2|88097.2|88047.2|88088.9|88038.9|42
1650430030000|2022-04-20 04:47:10|88091.5|88041.5|88090.3|88040.3|88092|88042|88088.9|88038.9|35
1650430040000|2022-04-20 04:47:20|88090.4|88040.4|88086.8|88036.8|88092.3|88042.3|88086.8|88036.8|28
1650430050000|2022-04-20 04:47:30|88087.5|88037.5|88089.4|88039.4|88091.6|88041.6|88086.2|88036.2|35
1650430060000|2022-04-20 04:47:40|88090|88040|88089|88039|88090.7|88040.7|88088.1|88038.1|18
1650430070000|2022-04-20 04:47:50|88089.5|88039.5|88091.5|88041.5|88091.5|88041.5|88088|88038|22
1650430080000|2022-04-20 04:48:00|88091.4|88041.4|88091.1|88041.1|88095.2|88045.2|88091.1|88041.1|31
1650430090000|2022-04-20 04:48:10|88091.4|88041.4|88095.4|88045.4|88095.8|88045.8|88091.4|88041.4|26
1650430100000|2022-04-20 04:48:20|88095|88045|88098|88048|88099|88049|88094.9|88044.9|22
1650430110000|2022-04-20 04:48:30|88097.1|88047.1|88097.3|88047.3|88099.3|88049.3|88096.5|88046.5|20
1650430120000|2022-04-20 04:48:40|88097.2|88047.2|88096.7|88046.7|88098.1|88048.1|88094.5|88044.5|20
1650430130000|2022-04-20 04:48:50|88096.8|88046.8|88099.2|88049.2|88099.6|88049.6|88096.7|88046.7|23
1650430140000|2022-04-20 04:49:00|88099.1|88049.1|88101.9|88051.9|88101.9|88051.9|88099|88049|22
1650430150000|2022-04-20 04:49:10|88102|88052|88098.8|88048.8|88102|88052|88096.3|88046.3|29
1650430160000|2022-04-20 04:49:20|88099|88049|88100.2|88050.2|88100.3|88050.3|88098|88048|21
1650430170000|2022-04-20 04:49:30|88100.1|88050.1|88099|88049|88100.1|88050.1|88093.8|88043.8|27
1650430180000|2022-04-20 04:49:40|88099.7|88049.7|88098.1|88048.1|88100.6|88050.6|88095.2|88045.2|38
1650430190000|2022-04-20 04:49:50|88098.3|88048.3|88101.8|88051.8|88102.6|88052.6|88098.3|88048.3|39
1650430200000|2022-04-20 04:50:00|88101.7|88051.7|88100.9|88050.9|88102.3|88052.3|88099.3|88049.3|30
1650430210000|2022-04-20 04:50:10|88101.1|88051.1|88104.3|88054.3|88104.4|88054.4|88101.1|88051.1|15
1650430220000|2022-04-20 04:50:20|88104.2|88054.2|88107.9|88057.9|88107.9|88057.9|88103.4|88053.4|33
1650430230000|2022-04-20 04:50:30|88107.8|88057.8|88104.7|88054.7|88112.4|88062.4|88103.1|88053.1|22
1650430240000|2022-04-20 04:50:40|88104.3|88054.3|88115.9|88065.9|88117|88067|88103.7|88053.7|40
1650430250000|2022-04-20 04:50:50|88116.3|88066.3|88118.5|88068.5|88118.8|88068.8|88112.8|88062.8|40
1650430260000|2022-04-20 04:51:00|88118.1|88068.1|88111.4|88061.4|88119.1|88069.1|88109.3|88059.3|41
1650430270000|2022-04-20 04:51:10|88111|88061|88109.2|88059.2|88111.6|88061.6|88108.8|88058.8|28
1650430280000|2022-04-20 04:51:20|88109.4|88059.4|88104.7|88054.7|88110.6|88060.6|88103.9|88053.9|27
1650430290000|2022-04-20 04:51:30|88105.5|88055.5|88107.2|88057.2|88107.8|88057.8|88105.3|88055.3|31
1650430300000|2022-04-20 04:51:40|88106.6|88056.6|88101.3|88051.3|88106.6|88056.6|88099.7|88049.7|20
1650430310000|2022-04-20 04:51:50|88101.6|88051.6|88101.3|88051.3|88101.6|88051.6|88099.5|88049.5|28
1650430320000|2022-04-20 04:52:00|88101.2|88051.2|88098.7|88048.7|88101.6|88051.6|88097.4|88047.4|23
1650430330000|2022-04-20 04:52:10|88098.6|88048.6|88106.2|88056.2|88106.8|88056.8|88098.4|88048.4|31
1650430340000|2022-04-20 04:52:20|88106.3|88056.3|88105.1|88055.1|88106.7|88056.7|88104|88054|24
1650430350000|2022-04-20 04:52:30|88105.5|88055.5|88099.6|88049.6|88106|88056|88098.9|88048.9|32
1650430360000|2022-04-20 04:52:40|88099.8|88049.8|88101.8|88051.8|88101.8|88051.8|88098.4|88048.4|27
1650430370000|2022-04-20 04:52:50|88100.6|88050.6|88099.7|88049.7|88106.9|88056.9|88099.7|88049.7|41
1650430380000|2022-04-20 04:53:00|88100.7|88050.7|88091.5|88041.5|88102.6|88052.6|88091.4|88041.4|31
1650430390000|2022-04-20 04:53:10|88096.1|88046.1|88090.7|88040.7|88096.1|88046.1|88089.5|88039.5|38
1650430400000|2022-04-20 04:53:20|88090.6|88040.6|88093.2|88043.2|88093.7|88043.7|88090.6|88040.6|24
1650430410000|2022-04-20 04:53:30|88093.7|88043.7|88095.1|88045.1|88096.4|88046.4|88093.7|88043.7|22
1650430420000|2022-04-20 04:53:40|88095.2|88045.2|88088.6|88038.6|88095.5|88045.5|88088.6|88038.6|32
1650430430000|2022-04-20 04:53:50|88088.8|88038.8|88091.7|88041.7|88091.8|88041.8|88088.7|88038.7|35
1650430440000|2022-04-20 04:54:00|88091.9|88041.9|88089.7|88039.7|88091.9|88041.9|88087.7|88037.7|32
1650430450000|2022-04-20 04:54:10|88089.8|88039.8|88086.7|88036.7|88090.4|88040.4|88084.5|88034.5|35
1650430460000|2022-04-20 04:54:20|88086.9|88036.9|88091|88041|88091.2|88041.2|88086.9|88036.9|22
1650430470000|2022-04-20 04:54:30|88091.1|88041.1|88101.6|88051.6|88104.5|88054.5|88091.1|88041.1|30
1650430480000|2022-04-20 04:54:40|88096.2|88046.2|88092.9|88042.9|88101.1|88051.1|88088.2|88038.2|39
1650430490000|2022-04-20 04:54:50|88092.3|88042.3|88093.3|88043.3|88094.3|88044.3|88090.3|88040.3|23
1650430500000|2022-04-20 04:55:00|88093.2|88043.2|88087.1|88037.1|88093.6|88043.6|88087|88037|21
1650430510000|2022-04-20 04:55:10|88087.4|88037.4|88087.4|88037.4|88089.5|88039.5|88087.1|88037.1|20
1650430520000|2022-04-20 04:55:20|88087|88037|88089.2|88039.2|88089.2|88039.2|88086.8|88036.8|30
1650430530000|2022-04-20 04:55:30|88089.3|88039.3|88088.4|88038.4|88090.6|88040.6|88088.3|88038.3|22
1650430540000|2022-04-20 04:55:40|88088.3|88038.3|88091.6|88041.6|88091.6|88041.6|88088.3|88038.3|24
1650430550000|2022-04-20 04:55:50|88091.7|88041.7|88090.6|88040.6|88093.9|88043.9|88089.5|88039.5|23
1650430560000|2022-04-20 04:56:00|88091|88041|88091.5|88041.5|88091.8|88041.8|88089|88039|25
1650430570000|2022-04-20 04:56:10|88091.3|88041.3|88082.1|88032.1|88091.3|88041.3|88080|88030|45
1650430580000|2022-04-20 04:56:20|88082.5|88032.5|88088.7|88038.7|88088.7|88038.7|88080.5|88030.5|35
1650430590000|2022-04-20 04:56:30|88088.5|88038.5|88088.2|88038.2|88090.6|88040.6|88087.3|88037.3|37
1650430600000|2022-04-20 04:56:40|88089.1|88039.1|88089.5|88039.5|88090.2|88040.2|88086|88036|47
1650430610000|2022-04-20 04:56:50|88089.8|88039.8|88089.6|88039.6|88090.5|88040.5|88085.2|88035.2|33
1650430620000|2022-04-20 04:57:00|88090.2|88040.2|88079.4|88029.4|88091.1|88041.1|88078.7|88028.7|46
1650430630000|2022-04-20 04:57:10|88079.9|88029.9|88081.5|88031.5|88084.3|88034.3|88079.1|88029.1|40
1650430640000|2022-04-20 04:57:20|88081.9|88031.9|88079.4|88029.4|88081.9|88031.9|88077|88027|31
1650430650000|2022-04-20 04:57:30|88079.6|88029.6|88081|88031|88081|88031|88077.7|88027.7|28
1650430660000|2022-04-20 04:57:40|88081.4|88031.4|88074|88024|88082.3|88032.3|88072|88022|24
1650430670000|2022-04-20 04:57:50|88074.3|88024.3|88074.9|88024.9|88078.4|88028.4|88072|88022|43
1650430680000|2022-04-20 04:58:00|88075|88025|88063.3|88013.3|88076.3|88026.3|88062.2|88012.2|58
1650430690000|2022-04-20 04:58:10|88064.2|88014.2|88056.5|88006.5|88067.3|88017.3|88054.9|88004.9|59
1650430700000|2022-04-20 04:58:20|88055.8|88005.8|88051.5|88001.5|88058.6|88008.6|88050.2|88000.2|46
1650430710000|2022-04-20 04:58:30|88051.7|88001.7|88052.6|88002.6|88052.9|88002.9|88047.5|87997.5|42
1650430720000|2022-04-20 04:58:40|88053|88003|88049.6|87999.6|88054|88004|88046.9|87996.9|36
1650430730000|2022-04-20 04:58:50|88047.1|87997.1|88049.3|87999.3|88050.5|88000.5|88045.9|87995.9|35
1650430740000|2022-04-20 04:59:00|88048.9|87998.9|88042.9|87992.9|88049.4|87999.4|88042.8|87992.8|32
1650430750000|2022-04-20 04:59:10|88043.4|87993.4|88042.5|87992.5|88046|87996|88042.5|87992.5|34
1650430760000|2022-04-20 04:59:20|88043|87993|88045.8|87995.8|88046.5|87996.5|88043|87993|35
1650430770000|2022-04-20 04:59:30|88045.6|87995.6|88045.5|87995.5|88047.6|87997.6|88044.6|87994.6|33
1650430780000|2022-04-20 04:59:40|88045.3|87995.3|88038.2|87988.2|88046|87996|88037.1|87987.1|33
1650430790000|2022-04-20 04:59:50|88037.8|87987.8|88036.2|87986.2|88038.7|87988.7|88034.9|87984.9|41
1650430800000|2022-04-20 05:00:00|88034.7|87984.7|88042.9|87992.9|88046.3|87996.3|88034.7|87984.7|54
1650430810000|2022-04-20 05:00:10|88042.8|87992.8|88039.4|87989.4|88043.4|87993.4|88039.4|87989.4|43
1650430820000|2022-04-20 05:00:20|88039|87989|88034.3|87984.3|88039|87989|88033.7|87983.7|22
1650430830000|2022-04-20 05:00:30|88034.2|87984.2|88035.6|87985.6|88036|87986|88032|87982|40
1650430840000|2022-04-20 05:00:40|88035.9|87985.9|88038.8|87988.8|88039.3|87989.3|88035.9|87985.9|40
1650430850000|2022-04-20 05:00:50|88038.6|87988.6|88038.6|87988.6|88039.2|87989.2|88038.2|87988.2|20
1650430860000|2022-04-20 05:01:00|88038.5|87988.5|88037.9|87987.9|88038.5|87988.5|88035.2|87985.2|29
1650430870000|2022-04-20 05:01:10|88038|87988|88039.4|87989.4|88039.5|87989.5|88037.7|87987.7|17
1650430880000|2022-04-20 05:01:20|88039.7|87989.7|88039.8|87989.8|88040.3|87990.3|88039.4|87989.4|13
1650430890000|2022-04-20 05:01:30|88039.6|87989.6|88034.5|87984.5|88039.6|87989.6|88034.5|87984.5|25
1650430900000|2022-04-20 05:01:40|88034.9|87984.9|88041.7|87991.7|88043.3|87993.3|88034.5|87984.5|31
1650430910000|2022-04-20 05:01:50|88042.9|87992.9|88049.2|87999.2|88049.8|87999.8|88041.9|87991.9|36
1650430920000|2022-04-20 05:02:00|88049|87999|88053.2|88003.2|88054.1|88004.1|88047.4|87997.4|31
1650430930000|2022-04-20 05:02:10|88051.5|88001.5|88056.7|88006.7|88058.8|88008.8|88051.5|88001.5|45
1650430940000|2022-04-20 05:02:20|88056.6|88006.6|88059.8|88009.8|88064.9|88014.9|88056.6|88006.6|45
1650430950000|2022-04-20 05:02:30|88059.5|88009.5|88060.4|88010.4|88060.8|88010.8|88058.9|88008.9|37
1650430960000|2022-04-20 05:02:40|88060.1|88010.1|88057.4|88007.4|88060.8|88010.8|88055.7|88005.7|38
1650430970000|2022-04-20 05:02:50|88057.8|88007.8|88052.9|88002.9|88060|88010|88052.6|88002.6|32
1650430980000|2022-04-20 05:03:00|88052.8|88002.8|88053.6|88003.6|88056.5|88006.5|88052.8|88002.8|24
1650430990000|2022-04-20 05:03:10|88054.2|88004.2|88051.1|88001.1|88054.9|88004.9|88048.2|87998.2|35
1650431000000|2022-04-20 05:03:20|88052|88002|88050.9|88000.9|88052.6|88002.6|88049|87999|27
1650431010000|2022-04-20 05:03:30|88050.7|88000.7|88049.7|87999.7|88051.4|88001.4|88049.2|87999.2|34
1650431020000|2022-04-20 05:03:40|88052.7|88002.7|88058.3|88008.3|88059.2|88009.2|88052.7|88002.7|43
1650431030000|2022-04-20 05:03:50|88058.4|88008.4|88058.6|88008.6|88059.5|88009.5|88056.5|88006.5|25
1650431040000|2022-04-20 05:04:00|88058.5|88008.5|88060|88010|88060|88010|88057|88007|35
1650431050000|2022-04-20 05:04:10|88059.9|88009.9|88059.9|88009.9|88061.3|88011.3|88059|88009|23
1650431060000|2022-04-20 05:04:20|88059.6|88009.6|88058.7|88008.7|88061|88011|88057.6|88007.6|26
1650431070000|2022-04-20 05:04:30|88058.6|88008.6|88056.3|88006.3|88062.5|88012.5|88055.8|88005.8|35
1650431080000|2022-04-20 05:04:40|88056.5|88006.5|88059.6|88009.6|88059.6|88009.6|88056.2|88006.2|29
1650431090000|2022-04-20 05:04:50|88059.8|88009.8|88060.9|88010.9|88062.3|88012.3|88058.3|88008.3|35
1650431100000|2022-04-20 05:05:00|88060.8|88010.8|88056.6|88006.6|88061.5|88011.5|88050.6|88000.6|59
1650431110000|2022-04-20 05:05:10|88055.9|88005.9|88049.1|87999.1|88056.2|88006.2|88049|87999|35
1650431120000|2022-04-20 05:05:20|88050|88000|88051|88001|88052.3|88002.3|88048.7|87998.7|43
1650431130000|2022-04-20 05:05:30|88051.1|88001.1|88051.6|88001.6|88051.7|88001.7|88049.3|87999.3|35
1650431140000|2022-04-20 05:05:40|88052.2|88002.2|88047.2|87997.2|88052.2|88002.2|88046.4|87996.4|45
1650431150000|2022-04-20 05:05:50|88047.1|87997.1|88051|88001|88051|88001|88047.1|87997.1|26
1650431160000|2022-04-20 05:06:00|88050.3|88000.3|88050.9|88000.9|88051.3|88001.3|88050.1|88000.1|27
1650431170000|2022-04-20 05:06:10|88050.2|88000.2|88051.3|88001.3|88053.3|88003.3|88050.2|88000.2|17
1650431180000|2022-04-20 05:06:20|88051.7|88001.7|88051.9|88001.9|88053|88003|88049.3|87999.3|23
1650431190000|2022-04-20 05:06:30|88051.8|88001.8|88049.9|87999.9|88052.8|88002.8|88046.9|87996.9|37
1650431200000|2022-04-20 05:06:40|88050|88000|88052|88002|88052|88002|88049.7|87999.7|25
1650431210000|2022-04-20 05:06:50|88052.1|88002.1|88057.9|88007.9|88057.9|88007.9|88052.1|88002.1|33
1650431220000|2022-04-20 05:07:00|88058.6|88008.6|88051.8|88001.8|88058.6|88008.6|88049.8|87999.8|48
1650431230000|2022-04-20 05:07:10|88052|88002|88052.7|88002.7|88053.2|88003.2|88052|88002|30
1650431240000|2022-04-20 05:07:20|88052.8|88002.8|88050.8|88000.8|88052.8|88002.8|88049.4|87999.4|22
1650431250000|2022-04-20 05:07:30|88051|88001|88049.7|87999.7|88051|88001|88049.3|87999.3|22
1650431260000|2022-04-20 05:07:40|88049.4|87999.4|88047.6|87997.6|88050.8|88000.8|88047.6|87997.6|21
1650431270000|2022-04-20 05:07:50|88047|87997|88041.6|87991.6|88047.1|87997.1|88039.4|87989.4|35
1650431280000|2022-04-20 05:08:00|88041.5|87991.5|88033.8|87983.8|88042.8|87992.8|88033.1|87983.1|37
1650431290000|2022-04-20 05:08:10|88034.7|87984.7|88031.5|87981.5|88034.8|87984.8|88030.2|87980.2|35
1650431300000|2022-04-20 05:08:20|88031.9|87981.9|88036.3|87986.3|88036.5|87986.5|88031.8|87981.8|24
1650431310000|2022-04-20 05:08:30|88036.1|87986.1|88040.3|87990.3|88040.8|87990.8|88036|87986|26
1650431320000|2022-04-20 05:08:40|88038.9|87988.9|88037.2|87987.2|88040.3|87990.3|88036.7|87986.7|34
1650431330000|2022-04-20 05:08:50|88037.3|87987.3|88034.7|87984.7|88040.1|87990.1|88034.7|87984.7|25
1650431340000|2022-04-20 05:09:00|88034.4|87984.4|88045.7|87995.7|88045.9|87995.9|88033.5|87983.5|35
1650431350000|2022-04-20 05:09:10|88045.6|87995.6|88042.2|87992.2|88047.3|87997.3|88041.8|87991.8|35
1650431360000|2022-04-20 05:09:20|88040.6|87990.6|88043.9|87993.9|88043.9|87993.9|88039.7|87989.7|33
1650431370000|2022-04-20 05:09:30|88043.8|87993.8|88044.8|87994.8|88046.5|87996.5|88042.9|87992.9|35
1650431380000|2022-04-20 05:09:40|88045.2|87995.2|88048.2|87998.2|88049.1|87999.1|88044.2|87994.2|37
1650431390000|2022-04-20 05:09:50|88048.3|87998.3|88044.3|87994.3|88048.3|87998.3|88041.7|87991.7|44
1650431400000|2022-04-20 05:10:00|88044.4|87994.4|88045.8|87995.8|88048|87998|88043.4|87993.4|32
1650431410000|2022-04-20 05:10:10|88046.3|87996.3|88044.4|87994.4|88047.7|87997.7|88043.1|87993.1|30
1650431420000|2022-04-20 05:10:20|88044.5|87994.5|88045.2|87995.2|88046.4|87996.4|88043|87993|32
1650431430000|2022-04-20 05:10:30|88045|87995|88048|87998|88048.3|87998.3|88044.8|87994.8|21
1650431440000|2022-04-20 05:10:40|88047.8|87997.8|88054.3|88004.3|88054.9|88004.9|88046.6|87996.6|38
1650431450000|2022-04-20 05:10:50|88055.5|88005.5|88058.2|88008.2|88060|88010|88054.5|88004.5|65
1650431460000|2022-04-20 05:11:00|88057.9|88007.9|88063.2|88013.2|88064.8|88014.8|88057.9|88007.9|55
1650431470000|2022-04-20 05:11:10|88062.6|88012.6|88063.1|88013.1|88063.9|88013.9|88061.5|88011.5|35
1650431480000|2022-04-20 05:11:20|88061.1|88011.1|88064.2|88014.2|88064.9|88014.9|88061|88011|45
1650431490000|2022-04-20 05:11:30|88064.1|88014.1|88063.8|88013.8|88065.8|88015.8|88062.7|88012.7|35
1650431500000|2022-04-20 05:11:40|88063.5|88013.5|88068|88018|88068.9|88018.9|88063.1|88013.1|35
1650431510000|2022-04-20 05:11:50|88068.2|88018.2|88065.6|88015.6|88070.3|88020.3|88062.3|88012.3|34
1650431520000|2022-04-20 05:12:00|88065.5|88015.5|88069.4|88019.4|88076.7|88026.7|88064.7|88014.7|57
1650431530000|2022-04-20 05:12:10|88071.2|88021.2|88071|88021|88071.8|88021.8|88067.5|88017.5|32
1650431540000|2022-04-20 05:12:20|88069.6|88019.6|88067.1|88017.1|88071.5|88021.5|88067|88017|41
1650431550000|2022-04-20 05:12:30|88067|88017|88069.2|88019.2|88070|88020|88067|88017|36
1650431560000|2022-04-20 05:12:40|88069.1|88019.1|88075.3|88025.3|88076.1|88026.1|88069.1|88019.1|49
1650431570000|2022-04-20 05:12:50|88075.5|88025.5|88075.6|88025.6|88077.2|88027.2|88074.4|88024.4|26
1650431580000|2022-04-20 05:13:00|88075.1|88025.1|88077|88027|88077.5|88027.5|88074.1|88024.1|27
1650431590000|2022-04-20 05:13:10|88076.2|88026.2|88071.8|88021.8|88076.4|88026.4|88070.2|88020.2|40
1650431600000|2022-04-20 05:13:20|88070.2|88020.2|88066.8|88016.8|88072.6|88022.6|88065.5|88015.5|42
1650431610000|2022-04-20 05:13:30|88067.6|88017.6|88068.8|88018.8|88069|88019|88067.3|88017.3|30
1650431620000|2022-04-20 05:13:40|88069.1|88019.1|88068.7|88018.7|88069.4|88019.4|88067.9|88017.9|14
1650431630000|2022-04-20 05:13:50|88068.3|88018.3|88063.6|88013.6|88069.4|88019.4|88063.6|88013.6|30
1650431640000|2022-04-20 05:14:00|88063.7|88013.7|88065.8|88015.8|88066.3|88016.3|88061.4|88011.4|42
1650431650000|2022-04-20 05:14:10|88065|88015|88064|88014|88066.1|88016.1|88061.9|88011.9|25
1650431660000|2022-04-20 05:14:20|88063.9|88013.9|88062.9|88012.9|88063.9|88013.9|88061.2|88011.2|22
1650431670000|2022-04-20 05:14:30|88063.2|88013.2|88060.7|88010.7|88063.2|88013.2|88058.9|88008.9|30
1650431680000|2022-04-20 05:14:40|88059.9|88009.9|88061.1|88011.1|88061.5|88011.5|88059.7|88009.7|18
1650431690000|2022-04-20 05:14:50|88060.8|88010.8|88062.1|88012.1|88064.1|88014.1|88060.8|88010.8|17
1650431700000|2022-04-20 05:15:00|88062.4|88012.4|88061.2|88011.2|88062.5|88012.5|88060.6|88010.6|18
1650431710000|2022-04-20 05:15:10|88061|88011|88061.3|88011.3|88061.6|88011.6|88058|88008|28
1650431720000|2022-04-20 05:15:20|88060.9|88010.9|88061|88011|88061.7|88011.7|88060.4|88010.4|27
1650431730000|2022-04-20 05:15:30|88061.3|88011.3|88062.7|88012.7|88062.9|88012.9|88060.3|88010.3|18
1650431740000|2022-04-20 05:15:40|88063|88013|88062.5|88012.5|88065.4|88015.4|88061.1|88011.1|26
1650431750000|2022-04-20 05:15:50|88064.3|88014.3|88069.3|88019.3|88070.6|88020.6|88063.4|88013.4|35
1650431760000|2022-04-20 05:16:00|88071.3|88021.3|88070.6|88020.6|88071.4|88021.4|88067.2|88017.2|33
1650431770000|2022-04-20 05:16:10|88070.4|88020.4|88071.2|88021.2|88071.9|88021.9|88070.4|88020.4|25
1650431780000|2022-04-20 05:16:20|88069.4|88019.4|88064.1|88014.1|88069.7|88019.7|88062.7|88012.7|26
1650431790000|2022-04-20 05:16:30|88063.9|88013.9|88065.5|88015.5|88066.9|88016.9|88063.9|88013.9|28
1650431800000|2022-04-20 05:16:40|88065.2|88015.2|88074.7|88024.7|88075.5|88025.5|88065.2|88015.2|34
1650431810000|2022-04-20 05:16:50|88073.5|88023.5|88070.4|88020.4|88076.1|88026.1|88069.9|88019.9|33
1650431820000|2022-04-20 05:17:00|88071.1|88021.1|88072.8|88022.8|88073.9|88023.9|88070.6|88020.6|22
1650431830000|2022-04-20 05:17:10|88072.9|88022.9|88072.1|88022.1|88073.8|88023.8|88071|88021|30
1650431840000|2022-04-20 05:17:20|88072.5|88022.5|88073.1|88023.1|88075.2|88025.2|88072.5|88022.5|21
1650431850000|2022-04-20 05:17:30|88073.4|88023.4|88071.4|88021.4|88074.5|88024.5|88070.2|88020.2|20
1650431860000|2022-04-20 05:17:40|88071.5|88021.5|88073.6|88023.6|88074.3|88024.3|88071.1|88021.1|30
1650431870000|2022-04-20 05:17:50|88073.8|88023.8|88072.1|88022.1|88074.3|88024.3|88072.1|88022.1|18
1650431880000|2022-04-20 05:18:00|88072.9|88022.9|88074.9|88024.9|88075.1|88025.1|88072.9|88022.9|19
1650431890000|2022-04-20 05:18:10|88074.7|88024.7|88083.9|88033.9|88085.5|88035.5|88074.7|88024.7|34
1650431900000|2022-04-20 05:18:20|88084.1|88034.1|88074.9|88024.9|88084.1|88034.1|88070.4|88020.4|47
1650431910000|2022-04-20 05:18:30|88074.7|88024.7|88073.3|88023.3|88076.7|88026.7|88072.9|88022.9|40
1650431920000|2022-04-20 05:18:40|88073.4|88023.4|88072.8|88022.8|88074.2|88024.2|88072|88022|28
1650431930000|2022-04-20 05:18:50|88072.9|88022.9|88071.4|88021.4|88072.9|88022.9|88070.8|88020.8|29
1650431940000|2022-04-20 05:19:00|88071.2|88021.2|88072|88022|88072.8|88022.8|88068.2|88018.2|30
1650431950000|2022-04-20 05:19:10|88072.8|88022.8|88066.5|88016.5|88072.8|88022.8|88066.5|88016.5|30
1650431960000|2022-04-20 05:19:20|88066.8|88016.8|88068|88018|88071.3|88021.3|88066.8|88016.8|43
1650431970000|2022-04-20 05:19:30|88067|88017|88073.1|88023.1|88073.3|88023.3|88066.3|88016.3|31
1650431980000|2022-04-20 05:19:40|88073.4|88023.4|88071.9|88021.9|88073.4|88023.4|88067.7|88017.7|30
1650431990000|2022-04-20 05:19:50|88072.1|88022.1|88072.8|88022.8|88072.8|88022.8|88071.1|88021.1|40
1650432000000|2022-04-20 05:20:00|88072.7|88022.7|88069.7|88019.7|88072.9|88022.9|88069.5|88019.5|31
1650432010000|2022-04-20 05:20:10|88069.8|88019.8|88069.7|88019.7|88071.3|88021.3|88069.5|88019.5|19
1650432020000|2022-04-20 05:20:20|88070.3|88020.3|88071.1|88021.1|88071.7|88021.7|88070.3|88020.3|14
1650432030000|2022-04-20 05:20:30|88071.3|88021.3|88072.5|88022.5|88073.2|88023.2|88070.5|88020.5|37
1650432040000|2022-04-20 05:20:40|88072.6|88022.6|88068.7|88018.7|88073.8|88023.8|88068.5|88018.5|14
1650432050000|2022-04-20 05:20:50|88062.6|88012.6|88056.7|88006.7|88065.7|88015.7|88055.9|88005.9|45
1650432060000|2022-04-20 05:21:00|88058.6|88008.6|88058.9|88008.9|88061.2|88011.2|88058.6|88008.6|26
1650432070000|2022-04-20 05:21:10|88059|88009|88063.1|88013.1|88063.6|88013.6|88059|88009|27
1650432080000|2022-04-20 05:21:20|88064.7|88014.7|88065.7|88015.7|88066.8|88016.8|88063.8|88013.8|23
1650432090000|2022-04-20 05:21:30|88065.8|88015.8|88060.6|88010.6|88066.4|88016.4|88060.6|88010.6|18
1650432100000|2022-04-20 05:21:40|88061.7|88011.7|88068.3|88018.3|88070|88020|88061.7|88011.7|40
1650432110000|2022-04-20 05:21:50|88068.2|88018.2|88063.9|88013.9|88069.3|88019.3|88062.9|88012.9|25
1650432120000|2022-04-20 05:22:00|88063.8|88013.8|88066.7|88016.7|88066.8|88016.8|88063.3|88013.3|33
1650432130000|2022-04-20 05:22:10|88066.6|88016.6|88068.8|88018.8|88069.5|88019.5|88066.5|88016.5|33
1650432140000|2022-04-20 05:22:20|88069|88019|88068.9|88018.9|88070.4|88020.4|88066.6|88016.6|38
1650432150000|2022-04-20 05:22:30|88069.1|88019.1|88070|88020|88071.3|88021.3|88066.2|88016.2|35
1650432160000|2022-04-20 05:22:40|88070.1|88020.1|88070.3|88020.3|88075.4|88025.4|88070.1|88020.1|34
1650432170000|2022-04-20 05:22:50|88070.8|88020.8|88069|88019|88071.7|88021.7|88068.1|88018.1|31
1650432180000|2022-04-20 05:23:00|88068.9|88018.9|88066.4|88016.4|88068.9|88018.9|88064.8|88014.8|37
1650432190000|2022-04-20 05:23:10|88066.9|88016.9|88059.8|88009.8|88067|88017|88059.7|88009.7|28
1650432200000|2022-04-20 05:23:20|88059.6|88009.6|88059.8|88009.8|88061.1|88011.1|88059.3|88009.3|23
1650432210000|2022-04-20 05:23:30|88059.5|88009.5|88059.6|88009.6|88060.6|88010.6|88056.6|88006.6|29
1650432220000|2022-04-20 05:23:40|88059.1|88009.1|88058|88008|88059.6|88009.6|88057.4|88007.4|33
1650432230000|2022-04-20 05:23:50|88057.9|88007.9|88058.8|88008.8|88061.1|88011.1|88057.8|88007.8|33
1650432240000|2022-04-20 05:24:00|88059.1|88009.1|88054.1|88004.1|88059.7|88009.7|88053.9|88003.9|37
1650432250000|2022-04-20 05:24:10|88054.4|88004.4|88051.8|88001.8|88056.8|88006.8|88049.2|87999.2|39
1650432260000|2022-04-20 05:24:20|88051.9|88001.9|88048.9|87998.9|88052.1|88002.1|88045.2|87995.2|39
1650432270000|2022-04-20 05:24:30|88048.8|87998.8|88050.3|88000.3|88051|88001|88048.6|87998.6|20
1650432280000|2022-04-20 05:24:40|88050.6|88000.6|88048.1|87998.1|88050.6|88000.6|88048.1|87998.1|15
1650432290000|2022-04-20 05:24:50|88048.5|87998.5|88047.3|87997.3|88048.5|87998.5|88045.5|87995.5|22
1650432300000|2022-04-20 05:25:00|88046.9|87996.9|88050.8|88000.8|88053.4|88003.4|88046.9|87996.9|37
1650432310000|2022-04-20 05:25:10|88051|88001|88049.1|87999.1|88051.1|88001.1|88049.1|87999.1|36
1650432320000|2022-04-20 05:25:20|88049.4|87999.4|88054.5|88004.5|88054.5|88004.5|88049.4|87999.4|39
1650432330000|2022-04-20 05:25:30|88056.8|88006.8|88053|88003|88062.9|88012.9|88052.7|88002.7|55
1650432340000|2022-04-20 05:25:40|88054.1|88004.1|88051.5|88001.5|88054.1|88004.1|88049.8|87999.8|46
1650432350000|2022-04-20 05:25:50|88050.7|88000.7|88052.1|88002.1|88052.7|88002.7|88050.7|88000.7|21
1650432360000|2022-04-20 05:26:00|88052.3|88002.3|88053.5|88003.5|88053.8|88003.8|88051.4|88001.4|18
1650432370000|2022-04-20 05:26:10|88053.8|88003.8|88055.6|88005.6|88056.1|88006.1|88049|87999|34
1650432380000|2022-04-20 05:26:20|88055.1|88005.1|88056.1|88006.1|88057.2|88007.2|88050.7|88000.7|49
1650432390000|2022-04-20 05:26:30|88057.1|88007.1|88052.5|88002.5|88061.2|88011.2|88052.5|88002.5|42
1650432400000|2022-04-20 05:26:40|88053|88003|88059|88009|88060.9|88010.9|88052.5|88002.5|44
1650432410000|2022-04-20 05:26:50|88059.1|88009.1|88064.5|88014.5|88065.3|88015.3|88056.2|88006.2|50
1650432420000|2022-04-20 05:27:00|88064|88014|88054.9|88004.9|88064|88014|88054|88004|54
1650432430000|2022-04-20 05:27:10|88054.8|88004.8|88054.6|88004.6|88056.8|88006.8|88054.1|88004.1|39
1650432440000|2022-04-20 05:27:20|88054.3|88004.3|88052.6|88002.6|88055.5|88005.5|88050.8|88000.8|29
1650432450000|2022-04-20 05:27:30|88050.9|88000.9|88051.6|88001.6|88052.3|88002.3|88050|88000|36
1650432460000|2022-04-20 05:27:40|88052.1|88002.1|88057.4|88007.4|88057.4|88007.4|88050.3|88000.3|45
1650432470000|2022-04-20 05:27:50|88056.5|88006.5|88054.8|88004.8|88058.5|88008.5|88053.1|88003.1|41
1650432480000|2022-04-20 05:28:00|88058.1|88008.1|88078|88028|88085.6|88035.6|88055.3|88005.3|61
1650432490000|2022-04-20 05:28:10|88077.6|88027.6|88078|88028|88079.2|88029.2|88077.5|88027.5|38
1650432500000|2022-04-20 05:28:20|88077.6|88027.6|88074.2|88024.2|88078|88028|88074.2|88024.2|30
1650432510000|2022-04-20 05:28:30|88073.8|88023.8|88071|88021|88073.8|88023.8|88069.5|88019.5|33
1650432520000|2022-04-20 05:28:40|88070.6|88020.6|88087.5|88037.5|88087.5|88037.5|88070.6|88020.6|51
1650432530000|2022-04-20 05:28:50|88086.6|88036.6|88088.4|88038.4|88089.6|88039.6|88079.6|88029.6|56
1650432540000|2022-04-20 05:29:00|88088.7|88038.7|88089.8|88039.8|88091.3|88041.3|88088.2|88038.2|42
1650432550000|2022-04-20 05:29:10|88089.9|88039.9|88088.5|88038.5|88091.4|88041.4|88087.2|88037.2|34
1650432560000|2022-04-20 05:29:20|88087.4|88037.4|88090|88040|88090|88040|88087.4|88037.4|19
1650432570000|2022-04-20 05:29:30|88089.8|88039.8|88091.1|88041.1|88093.9|88043.9|88089.3|88039.3|34
1650432580000|2022-04-20 05:29:40|88092|88042|88093|88043|88095.3|88045.3|88091.7|88041.7|20
1650432590000|2022-04-20 05:29:50|88092.1|88042.1|88090.9|88040.9|88092.1|88042.1|88089|88039|20
1650432600000|2022-04-20 05:30:00|88091.1|88041.1|88072.8|88022.8|88092.2|88042.2|88068.5|88018.5|50
1650432610000|2022-04-20 05:30:10|88073|88023|88073.9|88023.9|88075.3|88025.3|88069.5|88019.5|42
1650432620000|2022-04-20 05:30:20|88073.8|88023.8|88071|88021|88074.4|88024.4|88070.6|88020.6|26
1650432630000|2022-04-20 05:30:30|88071.3|88021.3|88070.3|88020.3|88073.2|88023.2|88069|88019|33
1650432640000|2022-04-20 05:30:40|88069.9|88019.9|88075.9|88025.9|88075.9|88025.9|88069.9|88019.9|39
1650432650000|2022-04-20 05:30:50|88076|88026|88076.2|88026.2|88077.2|88027.2|88073.7|88023.7|26
1650432660000|2022-04-20 05:31:00|88076|88026|88076.1|88026.1|88076.6|88026.6|88073|88023|24
1650432670000|2022-04-20 05:31:10|88076|88026|88071.6|88021.6|88076|88026|88069.9|88019.9|26
1650432680000|2022-04-20 05:31:20|88071.1|88021.1|88069.5|88019.5|88071.1|88021.1|88066.6|88016.6|52
1650432690000|2022-04-20 05:31:30|88069.4|88019.4|88069.8|88019.8|88070|88020|88067.6|88017.6|32
1650432700000|2022-04-20 05:31:40|88069.7|88019.7|88066.3|88016.3|88069.9|88019.9|88065.1|88015.1|30
1650432710000|2022-04-20 05:31:50|88066.7|88016.7|88068.1|88018.1|88068.1|88018.1|88065.7|88015.7|27
1650432720000|2022-04-20 05:32:00|88068|88018|88069.3|88019.3|88069.3|88019.3|88066|88016|32
1650432730000|2022-04-20 05:32:10|88069.2|88019.2|88072|88022|88074.1|88024.1|88069.2|88019.2|31
1650432740000|2022-04-20 05:32:20|88071.7|88021.7|88073.2|88023.2|88074.5|88024.5|88071.7|88021.7|31
1650432750000|2022-04-20 05:32:30|88073.3|88023.3|88073|88023|88074.3|88024.3|88071.4|88021.4|25
1650432760000|2022-04-20 05:32:40|88073.2|88023.2|88073.1|88023.1|88073.7|88023.7|88072.4|88022.4|29
1650432770000|2022-04-20 05:32:50|88073.4|88023.4|88073.6|88023.6|88075.1|88025.1|88072|88022|33
1650432780000|2022-04-20 05:33:00|88073.5|88023.5|88068.1|88018.1|88074.4|88024.4|88065.5|88015.5|31
1650432790000|2022-04-20 05:33:10|88069.9|88019.9|88065.7|88015.7|88069.9|88019.9|88064.9|88014.9|32
1650432800000|2022-04-20 05:33:20|88065.6|88015.6|88071.9|88021.9|88072.1|88022.1|88065.3|88015.3|30
1650432810000|2022-04-20 05:33:30|88071.7|88021.7|88073.1|88023.1|88073.9|88023.9|88071.3|88021.3|33
1650432820000|2022-04-20 05:33:40|88072.6|88022.6|88069|88019|88080.6|88030.6|88068.8|88018.8|45
1650432830000|2022-04-20 05:33:50|88068.8|88018.8|88064.6|88014.6|88070.2|88020.2|88063.5|88013.5|41
1650432840000|2022-04-20 05:34:00|88064.9|88014.9|88064.7|88014.7|88064.9|88014.9|88061.6|88011.6|44
1650432850000|2022-04-20 05:34:10|88065.2|88015.2|88064.3|88014.3|88066.3|88016.3|88063.6|88013.6|46
1650432860000|2022-04-20 05:34:20|88064.4|88014.4|88067|88017|88067.5|88017.5|88064.4|88014.4|33
1650432870000|2022-04-20 05:34:30|88067.5|88017.5|88067.8|88017.8|88070.5|88020.5|88066.9|88016.9|40
1650432880000|2022-04-20 05:34:40|88067.3|88017.3|88067.8|88017.8|88069|88019|88067|88017|27
1650432890000|2022-04-20 05:34:50|88067.9|88017.9|88079.3|88029.3|88079.3|88029.3|88067.7|88017.7|41
1650432900000|2022-04-20 05:35:00|88078.4|88028.4|88071.1|88021.1|88079.6|88029.6|88069.8|88019.8|44
1650432910000|2022-04-20 05:35:10|88071.3|88021.3|88070.3|88020.3|88071.9|88021.9|88067.3|88017.3|48
1650432920000|2022-04-20 05:35:20|88069.9|88019.9|88070.1|88020.1|88070.9|88020.9|88068.4|88018.4|36
1650432930000|2022-04-20 05:35:30|88070.2|88020.2|88071.5|88021.5|88071.5|88021.5|88064.6|88014.6|44
1650432940000|2022-04-20 05:35:40|88072|88022|88075.6|88025.6|88077.3|88027.3|88068.9|88018.9|54
1650432950000|2022-04-20 05:35:50|88076.4|88026.4|88078.2|88028.2|88079.6|88029.6|88075.3|88025.3|42
1650432960000|2022-04-20 05:36:00|88078.7|88028.7|88077.2|88027.2|88078.8|88028.8|88076.6|88026.6|30
1650432970000|2022-04-20 05:36:10|88076.7|88026.7|88071.6|88021.6|88079.8|88029.8|88071.2|88021.2|54
1650432980000|2022-04-20 05:36:20|88071.9|88021.9|88060.1|88010.1|88073.2|88023.2|88058.3|88008.3|65
1650432990000|2022-04-20 05:36:30|88060|88010|88059.6|88009.6|88062.6|88012.6|88058.7|88008.7|46
1650433000000|2022-04-20 05:36:40|88059.9|88009.9|87999.1|87949.1|88060.5|88010.5|87995|87945|40
1650433010000|2022-04-20 05:36:50|87999.2|87949.2|87999.6|87949.6|88003.4|87953.4|87999.1|87949.1|58
1650433020000|2022-04-20 05:37:00|87999.4|87949.4|88023.7|87973.7|88027.7|87977.7|87997.6|87947.6|43
1650433030000|2022-04-20 05:37:10|88024|87974|88011|87961|88024.7|87974.7|88010.9|87960.9|58
1650433040000|2022-04-20 05:37:20|88011.2|87961.2|88008.3|87958.3|88013.5|87963.5|88008.3|87958.3|35
1650433050000|2022-04-20 05:37:30|88008.2|87958.2|88009.2|87959.2|88012.1|87962.1|88008|87958|31
1650433060000|2022-04-20 05:37:40|88009.1|87959.1|87994.5|87944.5|88011.7|87961.7|87994.1|87944.1|43
1650433070000|2022-04-20 05:37:50|87994|87944|87994.1|87944.1|87995.2|87945.2|87993.4|87943.4|23
1650433080000|2022-04-20 05:38:00|87994|87944|87995.3|87945.3|88001.2|87951.2|87993|87943|46
1650433090000|2022-04-20 05:38:10|87995.5|87945.5|87999.7|87949.7|88000.8|87950.8|87995.5|87945.5|53
1650433100000|2022-04-20 05:38:20|87999.6|87949.6|88004.4|87954.4|88015|87965|87999.3|87949.3|52
1650433110000|2022-04-20 05:38:30|88006|87956|88010.8|87960.8|88011.1|87961.1|88006|87956|34
1650433120000|2022-04-20 05:38:40|88011.3|87961.3|88012.5|87962.5|88012.6|87962.6|88010.4|87960.4|41
1650433130000|2022-04-20 05:38:50|88012.3|87962.3|88009.2|87959.2|88012.3|87962.3|88006.3|87956.3|43
1650433140000|2022-04-20 05:39:00|88009.8|87959.8|88009.2|87959.2|88010.4|87960.4|88008.6|87958.6|36
1650433150000|2022-04-20 05:39:10|88010.3|87960.3|88005.6|87955.6|88010.4|87960.4|88005.4|87955.4|40
1650433160000|2022-04-20 05:39:20|88005.5|87955.5|87992.4|87942.4|88005.5|87955.5|87991.6|87941.6|50
1650433170000|2022-04-20 05:39:30|87992.6|87942.6|87992.2|87942.2|87995.3|87945.3|87991.2|87941.2|44
1650433180000|2022-04-20 05:39:40|87992.3|87942.3|87981.1|87931.1|87992.3|87942.3|87981.1|87931.1|25
1650433190000|2022-04-20 05:39:50|87981.7|87931.7|87984.4|87934.4|87985.2|87935.2|87981.7|87931.7|46
1650433200000|2022-04-20 05:40:00|87985.8|87935.8|87981.6|87931.6|87988.7|87938.7|87981.6|87931.6|55
1650433210000|2022-04-20 05:40:10|87981.8|87931.8|87984.7|87934.7|87984.7|87934.7|87981.1|87931.1|45
1650433220000|2022-04-20 05:40:20|87984.8|87934.8|87984.9|87934.9|87986.8|87936.8|87984.6|87934.6|31
1650433230000|2022-04-20 05:40:30|87985.2|87935.2|87988.1|87938.1|87988.2|87938.2|87985|87935|31
1650433240000|2022-04-20 05:40:40|87988.3|87938.3|87988|87938|87988.7|87938.7|87987.2|87937.2|34
1650433250000|2022-04-20 05:40:50|87988.1|87938.1|87986.3|87936.3|87988.4|87938.4|87986.3|87936.3|38
1650433260000|2022-04-20 05:41:00|87986.5|87936.5|87986.9|87936.9|87988|87938|87985|87935|36
1650433270000|2022-04-20 05:41:10|87985.1|87935.1|87982|87932|87986.2|87936.2|87980.7|87930.7|32
1650433280000|2022-04-20 05:41:20|87981.8|87931.8|87973.6|87923.6|87983|87933|87970.2|87920.2|62
1650433290000|2022-04-20 05:41:30|87973.5|87923.5|87959.6|87909.6|87973.5|87923.5|87955|87905|48
1650433300000|2022-04-20 05:41:40|87959.5|87909.5|87963.8|87913.8|87964.1|87914.1|87959.5|87909.5|43
1650433310000|2022-04-20 05:41:50|87964.1|87914.1|87965.9|87915.9|87966.2|87916.2|87963.5|87913.5|33
1650433320000|2022-04-20 05:42:00|87965.6|87915.6|87963.8|87913.8|87967.4|87917.4|87963.2|87913.2|51
1650433330000|2022-04-20 05:42:10|87962.9|87912.9|87962.6|87912.6|87964.6|87914.6|87962.4|87912.4|37
1650433340000|2022-04-20 05:42:20|87962.7|87912.7|87962.8|87912.8|87967.8|87917.8|87962.7|87912.7|43
1650433350000|2022-04-20 05:42:30|87963.4|87913.4|87965.4|87915.4|87965.4|87915.4|87963.1|87913.1|34
1650433360000|2022-04-20 05:42:40|87965.3|87915.3|87965.2|87915.2|87966.3|87916.3|87964|87914|33
1650433370000|2022-04-20 05:42:50|87966.2|87916.2|87961.6|87911.6|87966.4|87916.4|87961.4|87911.4|39
1650433380000|2022-04-20 05:43:00|87959.3|87909.3|87959|87909|87960.5|87910.5|87958.1|87908.1|41
1650433390000|2022-04-20 05:43:10|87959.2|87909.2|87959.6|87909.6|87960.8|87910.8|87958.8|87908.8|29
1650433400000|2022-04-20 05:43:20|87959.7|87909.7|87960.2|87910.2|87961.8|87911.8|87959|87909|32
1650433410000|2022-04-20 05:43:30|87959.6|87909.6|87959.1|87909.1|87960.5|87910.5|87958.7|87908.7|34
1650433420000|2022-04-20 05:43:40|87958.9|87908.9|87959.8|87909.8|87961.1|87911.1|87958|87908|27
1650433430000|2022-04-20 05:43:50|87959.7|87909.7|87960.1|87910.1|87961.9|87911.9|87958.8|87908.8|28
1650433440000|2022-04-20 05:44:00|87959.6|87909.6|87959.1|87909.1|87960.8|87910.8|87958.4|87908.4|32
1650433450000|2022-04-20 05:44:10|87959.3|87909.3|87959.9|87909.9|87961.5|87911.5|87959.2|87909.2|22
1650433460000|2022-04-20 05:44:20|87959.7|87909.7|87963.7|87913.7|87964.9|87914.9|87959.7|87909.7|30
1650433470000|2022-04-20 05:44:30|87963.5|87913.5|87963.2|87913.2|87963.9|87913.9|87963.1|87913.1|18
1650433480000|2022-04-20 05:44:40|87963.3|87913.3|87965.1|87915.1|87965.2|87915.2|87963|87913|23
1650433490000|2022-04-20 05:44:50|87964.8|87914.8|87963.4|87913.4|87968.1|87918.1|87963.3|87913.3|41
1650433500000|2022-04-20 05:45:00|87963.3|87913.3|87963.6|87913.6|87964.3|87914.3|87962.9|87912.9|50
1650433510000|2022-04-20 05:45:10|87964.1|87914.1|87961.4|87911.4|87964.7|87914.7|87961.1|87911.1|33
1650433520000|2022-04-20 05:45:20|87961.3|87911.3|87955.6|87905.6|87962.1|87912.1|87954.9|87904.9|31
1650433530000|2022-04-20 05:45:30|87955.5|87905.5|87955.7|87905.7|87957.3|87907.3|87954.8|87904.8|37
1650433540000|2022-04-20 05:45:40|87955.2|87905.2|87955.9|87905.9|87956.8|87906.8|87955.2|87905.2|34
1650433550000|2022-04-20 05:45:50|87956|87906|87953.5|87903.5|87956|87906|87953.5|87903.5|21
1650433560000|2022-04-20 05:46:00|87952.5|87902.5|87939|87889|87955.8|87905.8|87926.7|87876.7|43
1650433570000|2022-04-20 05:46:10|87938.9|87888.9|87946.4|87896.4|87950.5|87900.5|87937.8|87887.8|62
1650433580000|2022-04-20 05:46:20|87946.7|87896.7|87940.9|87890.9|87946.9|87896.9|87940.3|87890.3|38
1650433590000|2022-04-20 05:46:30|87941|87891|87939.7|87889.7|87941.2|87891.2|87939|87889|34
1650433600000|2022-04-20 05:46:40|87940.5|87890.5|87938.5|87888.5|87940.5|87890.5|87934|87884|34
1650433610000|2022-04-20 05:46:50|87939.3|87889.3|87938.1|87888.1|87939.3|87889.3|87935.9|87885.9|37
1650433620000|2022-04-20 05:47:00|87938|87888|87937.2|87887.2|87938.9|87888.9|87936.5|87886.5|28
1650433630000|2022-04-20 05:47:10|87937.1|87887.1|87938.7|87888.7|87939.1|87889.1|87937.1|87887.1|20
1650433640000|2022-04-20 05:47:20|87938.5|87888.5|87932.1|87882.1|87939.4|87889.4|87930.1|87880.1|60
1650433650000|2022-04-20 05:47:30|87932.8|87882.8|87941.5|87891.5|87942.4|87892.4|87932.6|87882.6|47
1650433660000|2022-04-20 05:47:40|87941|87891|87937.1|87887.1|87943.7|87893.7|87935.9|87885.9|45
1650433670000|2022-04-20 05:47:50|87937.5|87887.5|87939|87889|87939.5|87889.5|87936.9|87886.9|34
1650433680000|2022-04-20 05:48:00|87939.2|87889.2|87946.4|87896.4|87951.3|87901.3|87937.6|87887.6|42
1650433690000|2022-04-20 05:48:10|87947.5|87897.5|87944.9|87894.9|87951.4|87901.4|87942|87892|52
1650433700000|2022-04-20 05:48:20|87944.3|87894.3|87944.6|87894.6|87948.3|87898.3|87944.3|87894.3|40
1650433710000|2022-04-20 05:48:30|87944.1|87894.1|87944.8|87894.8|87945.8|87895.8|87944|87894|26
1650433720000|2022-04-20 05:48:40|87944.7|87894.7|87948.1|87898.1|87948.1|87898.1|87938.2|87888.2|47
1650433730000|2022-04-20 05:48:50|87947.2|87897.2|87950.5|87900.5|87950.5|87900.5|87947.2|87897.2|24
1650433740000|2022-04-20 05:49:00|87950.4|87900.4|87947.1|87897.1|87951.9|87901.9|87943.1|87893.1|60
1650433750000|2022-04-20 05:49:10|87947.2|87897.2|87950.3|87900.3|87950.7|87900.7|87947.2|87897.2|40
1650433760000|2022-04-20 05:49:20|87950.4|87900.4|87949.4|87899.4|87952.6|87902.6|87945.9|87895.9|58
1650433770000|2022-04-20 05:49:30|87949.6|87899.6|87945.4|87895.4|87954|87904|87942.7|87892.7|70
1650433780000|2022-04-20 05:49:40|87945.9|87895.9|87950|87900|87954.5|87904.5|87945.9|87895.9|58
1650433790000|2022-04-20 05:49:50|87949.7|87899.7|87952.4|87902.4|87953.2|87903.2|87946.3|87896.3|63
1650433800000|2022-04-20 05:50:00|87952.6|87902.6|87951.7|87901.7|87952.6|87902.6|87947.8|87897.8|54
1650433810000|2022-04-20 05:50:10|87951.8|87901.8|87968.4|87918.4|87970.6|87920.6|87943.9|87893.9|67
1650433820000|2022-04-20 05:50:20|87967.2|87917.2|87976.5|87926.5|87978.7|87928.7|87963.9|87913.9|59
1650433830000|2022-04-20 05:50:30|87976.4|87926.4|87976.2|87926.2|87976.8|87926.8|87973.9|87923.9|39
1650433840000|2022-04-20 05:50:40|87976.3|87926.3|87968.2|87918.2|87976.5|87926.5|87967.1|87917.1|42
1650433850000|2022-04-20 05:50:50|87968|87918|87969.1|87919.1|87969.3|87919.3|87967.9|87917.9|31
1650433860000|2022-04-20 05:51:00|87969|87919|87977.3|87927.3|87978.4|87928.4|87969|87919|44
1650433870000|2022-04-20 05:51:10|87977.4|87927.4|87979.5|87929.5|87979.8|87929.8|87974.9|87924.9|41
1650433880000|2022-04-20 05:51:20|87979.8|87929.8|87976.7|87926.7|87982.4|87932.4|87976.7|87926.7|48
1650433890000|2022-04-20 05:51:30|87976.2|87926.2|87976.7|87926.7|87977|87927|87975.4|87925.4|39
1650433900000|2022-04-20 05:51:40|87976.6|87926.6|87983.9|87933.9|87984.3|87934.3|87976.4|87926.4|33
1650433910000|2022-04-20 05:51:50|87984.8|87934.8|87990.1|87940.1|87990.3|87940.3|87983.8|87933.8|43
1650433920000|2022-04-20 05:52:00|87989.6|87939.6|87984.7|87934.7|87992|87942|87976.8|87926.8|58
1650433930000|2022-04-20 05:52:10|87984.1|87934.1|87980.1|87930.1|87984.3|87934.3|87979.1|87929.1|41
1650433940000|2022-04-20 05:52:20|87980.2|87930.2|87983.9|87933.9|87984.5|87934.5|87980.2|87930.2|27
1650433950000|2022-04-20 05:52:30|87984.2|87934.2|87983.3|87933.3|87986.3|87936.3|87983.3|87933.3|25
1650433960000|2022-04-20 05:52:40|87981.3|87931.3|87979.1|87929.1|87981.3|87931.3|87977.2|87927.2|49
1650433970000|2022-04-20 05:52:50|87979|87929|87979.5|87929.5|87980.2|87930.2|87978|87928|42
1650433980000|2022-04-20 05:53:00|87979.6|87929.6|87981.3|87931.3|87981.3|87931.3|87976.2|87926.2|46
1650433990000|2022-04-20 05:53:10|87981.2|87931.2|87977.9|87927.9|87982.7|87932.7|87975.1|87925.1|55
1650434000000|2022-04-20 05:53:20|87977.6|87927.6|87977.7|87927.7|87978.4|87928.4|87976.4|87926.4|36
1650434010000|2022-04-20 05:53:30|87974.5|87924.5|87970.6|87920.6|87978.5|87928.5|87967.8|87917.8|51
1650434020000|2022-04-20 05:53:40|87970.3|87920.3|87969.4|87919.4|87970.9|87920.9|87968.5|87918.5|24
1650434030000|2022-04-20 05:53:50|87969.5|87919.5|87970.7|87920.7|87972.1|87922.1|87969.5|87919.5|31
1650434040000|2022-04-20 05:54:00|87972.5|87922.5|87972.2|87922.2|87973.8|87923.8|87969.9|87919.9|54
1650434050000|2022-04-20 05:54:10|87972.3|87922.3|87972.7|87922.7|87973.2|87923.2|87969.6|87919.6|42
1650434060000|2022-04-20 05:54:20|87972.1|87922.1|87977.4|87927.4|87978.5|87928.5|87972.1|87922.1|44
1650434070000|2022-04-20 05:54:30|87977.6|87927.6|87977.3|87927.3|87978.2|87928.2|87975.6|87925.6|53
1650434080000|2022-04-20 05:54:40|87977.6|87927.6|87977.1|87927.1|87977.6|87927.6|87975.5|87925.5|36
1650434090000|2022-04-20 05:54:50|87976.9|87926.9|87974.4|87924.4|87979.1|87929.1|87972.8|87922.8|48
1650434100000|2022-04-20 05:55:00|87974.9|87924.9|87968|87918|87974.9|87924.9|87964.3|87914.3|62
1650434110000|2022-04-20 05:55:10|87968.3|87918.3|87970.8|87920.8|87970.8|87920.8|87968.1|87918.1|38
1650434120000|2022-04-20 05:55:20|87970.7|87920.7|87971.8|87921.8|87973|87923|87970.1|87920.1|40
1650434130000|2022-04-20 05:55:30|87971.7|87921.7|87971.8|87921.8|87972.4|87922.4|87969|87919|40
1650434140000|2022-04-20 05:55:40|87972.1|87922.1|87971.9|87921.9|87975.5|87925.5|87971.8|87921.8|40
1650434150000|2022-04-20 05:55:50|87972.9|87922.9|87971.6|87921.6|87973.6|87923.6|87970.8|87920.8|32
1650434160000|2022-04-20 05:56:00|87972.3|87922.3|87950.7|87900.7|87972.7|87922.7|87949.5|87899.5|54
1650434170000|2022-04-20 05:56:10|87950.2|87900.2|87947.2|87897.2|87950.2|87900.2|87944.6|87894.6|50
1650434180000|2022-04-20 05:56:20|87947.1|87897.1|87949.6|87899.6|87949.6|87899.6|87947.1|87897.1|36
1650434190000|2022-04-20 05:56:30|87949.8|87899.8|87947.8|87897.8|87949.9|87899.9|87946.9|87896.9|34
1650434200000|2022-04-20 05:56:40|87947.6|87897.6|87945.3|87895.3|87947.6|87897.6|87926.5|87876.5|50
1650434210000|2022-04-20 05:56:50|87945.4|87895.4|87927|87877|87945.4|87895.4|87927|87877|62
1650434220000|2022-04-20 05:57:00|87923.6|87873.6|87930.3|87880.3|87936.9|87886.9|87922.5|87872.5|72
1650434230000|2022-04-20 05:57:10|87929.5|87879.5|87934.5|87884.5|87937.9|87887.9|87929.5|87879.5|43
1650434240000|2022-04-20 05:57:20|87934.2|87884.2|87952.6|87902.6|87952.6|87902.6|87933.5|87883.5|63
1650434250000|2022-04-20 05:57:30|87953.1|87903.1|87939|87889|87954.7|87904.7|87937.3|87887.3|63
1650434260000|2022-04-20 05:57:40|87939.3|87889.3|87939.5|87889.5|87944|87894|87936.7|87886.7|64
1650434270000|2022-04-20 05:57:50|87939.3|87889.3|87940.2|87890.2|87940.7|87890.7|87937.8|87887.8|46
1650434280000|2022-04-20 05:58:00|87940.5|87890.5|87940|87890|87945.1|87895.1|87939.4|87889.4|58
1650434290000|2022-04-20 05:58:10|87940.1|87890.1|88060.1|88010.1|88062.5|88012.5|87939.5|87889.5|63
1650434300000|2022-04-20 05:58:20|88060.3|88010.3|88003.9|87953.9|88061.2|88011.2|88003.9|87953.9|52
1650434310000|2022-04-20 05:58:30|88002.2|87952.2|88010.6|87960.6|88013.3|87963.3|88000|87950|70
1650434320000|2022-04-20 05:58:40|88010.7|87960.7|88012.6|87962.6|88016.6|87966.6|88008.2|87958.2|56
1650434330000|2022-04-20 05:58:50|88012.5|87962.5|88009.1|87959.1|88014.3|87964.3|88007.9|87957.9|48
1650434340000|2022-04-20 05:59:00|88008.5|87958.5|88012.4|87962.4|88012.9|87962.9|88008.4|87958.4|53
1650434350000|2022-04-20 05:59:10|88012.3|87962.3|88028.5|87978.5|88028.5|87978.5|88008.2|87958.2|55
1650434360000|2022-04-20 05:59:20|88028.3|87978.3|88036.2|87986.2|88036.2|87986.2|88028.3|87978.3|56
1650434370000|2022-04-20 05:59:30|88035.8|87985.8|88029.2|87979.2|88036.1|87986.1|88023|87973|45
1650434380000|2022-04-20 05:59:40|88028.9|87978.9|88036.9|87986.9|88038.2|87988.2|88028.9|87978.9|65
1650434390000|2022-04-20 05:59:50|88035.1|87985.1|88011.5|87961.5|88037.8|87987.8|88006.6|87956.6|65
1650434400000|2022-04-20 06:00:00|88010.9|87960.9|88020.5|87970.5|88025.3|87975.3|88010.3|87960.3|63
1650434410000|2022-04-20 06:00:10|88020.1|87970.1|88011.1|87961.1|88025|87975|88011.1|87961.1|65
1650434420000|2022-04-20 06:00:20|88011.5|87961.5|88008.3|87958.3|88012.9|87962.9|88007.3|87957.3|46
1650434430000|2022-04-20 06:00:30|88007.9|87957.9|88007.3|87957.3|88011.2|87961.2|88006.7|87956.7|30
1650434440000|2022-04-20 06:00:40|88007.1|87957.1|88013.7|87963.7|88015.3|87965.3|88006.1|87956.1|46
1650434450000|2022-04-20 06:00:50|88013.9|87963.9|88017.8|87967.8|88018.6|87968.6|88012.6|87962.6|27
1650434460000|2022-04-20 06:01:00|88018|87968|88022.2|87972.2|88023.2|87973.2|88011.5|87961.5|46
1650434470000|2022-04-20 06:01:10|88022.3|87972.3|88019.8|87969.8|88022.3|87972.3|88019.6|87969.6|38
1650434480000|2022-04-20 06:01:20|88020|87970|88020.8|87970.8|88021.7|87971.7|88017.6|87967.6|31
1650434490000|2022-04-20 06:01:30|88020.9|87970.9|88020.4|87970.4|88023.6|87973.6|88020|87970|38
1650434500000|2022-04-20 06:01:40|88020.6|87970.6|88013.5|87963.5|88023.7|87973.7|88013.5|87963.5|36
1650434510000|2022-04-20 06:01:50|88016.4|87966.4|88009.7|87959.7|88016.4|87966.4|88008.9|87958.9|48
1650434520000|2022-04-20 06:02:00|88009.4|87959.4|88006.2|87956.2|88011.5|87961.5|88002.7|87952.7|45
1650434530000|2022-04-20 06:02:10|88006.3|87956.3|88006.1|87956.1|88008.7|87958.7|88005.4|87955.4|38
1650434540000|2022-04-20 06:02:20|88006.4|87956.4|88003.1|87953.1|88008.2|87958.2|88002.5|87952.5|29
1650434550000|2022-04-20 06:02:30|88003.2|87953.2|87999.3|87949.3|88003.9|87953.9|87998.3|87948.3|43
1650434560000|2022-04-20 06:02:40|87998.7|87948.7|87990.8|87965.8|88004.9|87967.1|87990.1|87948|31
1650434570000|2022-04-20 06:02:50|87990.5|87965.5|88001.9|87951.9|88006.7|87965.5|87990.5|87948|43
1650434580000|2022-04-20 06:03:00|88001.7|87951.7|88004|87954|88005.3|87955.3|88001.7|87951.7|34
1650434590000|2022-04-20 06:03:10|88003.9|87953.9|88004.6|87954.6|88005.6|87955.6|88003.9|87953.9|32
1650434600000|2022-04-20 06:03:20|88004.5|87954.5|88005.8|87955.8|88008.1|87958.1|88004.5|87954.5|34
1650434610000|2022-04-20 06:03:30|88006.2|87956.2|87993.5|87968.5|88008.7|87968.5|87993.5|87954.8|39
1650434620000|2022-04-20 06:03:40|87995.7|87970.7|88011|87961|88012.9|87973.9|87995.2|87959.7|44
1650434630000|2022-04-20 06:03:50|88011.1|87961.1|88010.5|87960.5|88011.8|87961.8|88007.5|87957.5|36
1650434640000|2022-04-20 06:04:00|88010.4|87960.4|88011.8|87961.8|88012|87962|88010.4|87960.4|28
1650434650000|2022-04-20 06:04:10|88011.6|87961.6|87998.4|87973.4|88013.9|87974.9|87998.1|87960.8|39
1650434660000|2022-04-20 06:04:20|87998|87973|87994|87969|87998|87973|87990.9|87965.9|38
1650434670000|2022-04-20 06:04:30|87994.7|87969.7|87995.6|87970.6|87998.2|87973.2|87992.9|87967.9|23
1650434680000|2022-04-20 06:04:40|87995.8|87970.8|88008.7|87958.7|88008.9|87971.6|87994.6|87956|30
1650434690000|2022-04-20 06:04:50|88008.8|87958.8|88008.5|87958.5|88009.1|87959.1|88007.9|87957.9|21
1650434700000|2022-04-20 06:05:00|88008.6|87958.6|88009.6|87959.6|88010.8|87960.8|88008.6|87958.6|31
1650434710000|2022-04-20 06:05:10|88009.7|87959.7|87999.7|87974.7|88010.6|87974.7|87997.7|87959.6|23
1650434720000|2022-04-20 06:05:20|87999.6|87974.6|88000.9|87950.9|88013.1|87975.5|87999.1|87949.1|36
1650434730000|2022-04-20 06:05:30|88001.2|87951.2|87995.1|87970.1|88006.8|87970.5|87992.8|87951.2|35
1650434740000|2022-04-20 06:05:40|87998.4|87973.4|87997.5|87972.5|88012.1|87975.2|87997.3|87961.8|24
1650434750000|2022-04-20 06:05:50|87997.9|87972.9|88011.6|87961.6|88013.9|87976.4|87997.9|87959.8|34
1650434760000|2022-04-20 06:06:00|88011.1|87961.1|88023.8|87973.8|88029.5|87988.3|88005.4|87961|52
1650434770000|2022-04-20 06:06:10|88024.7|87974.7|88020.7|87970.7|88024.7|87974.7|88020.7|87970.7|30
1650434780000|2022-04-20 06:06:20|88020.8|87970.8|88050.5|88000.5|88054.1|88004.1|88020.8|87970.8|44
1650434790000|2022-04-20 06:06:30|88050.4|88000.4|88068.7|88018.7|88071.1|88021.1|88050.4|88000.4|49
1650434800000|2022-04-20 06:06:40|88069.1|88019.1|88054.8|88004.8|88069.1|88019.1|88054.8|88004.8|39
1650434810000|2022-04-20 06:06:50|88055.3|88005.3|88060.3|88010.3|88060.8|88010.8|88055.3|88005.3|33
1650434820000|2022-04-20 06:07:00|88061.2|88011.2|88069.5|88019.5|88070.2|88020.2|88060|88010|34
1650434830000|2022-04-20 06:07:10|88069.3|88019.3|88063.7|88013.7|88069.5|88019.5|88059.9|88009.9|36
1650434840000|2022-04-20 06:07:20|88064.1|88014.1|88062.9|88012.9|88066.4|88016.4|88062.6|88012.6|36
1650434850000|2022-04-20 06:07:30|88063.5|88013.5|88075.3|88025.3|88076.8|88026.8|88063.5|88013.5|49
1650434860000|2022-04-20 06:07:40|88075.2|88025.2|88075.6|88025.6|88076.5|88026.5|88073.6|88023.6|28
1650434870000|2022-04-20 06:07:50|88075.8|88025.8|88074|88024|88075.8|88025.8|88071.7|88021.7|28
1650434880000|2022-04-20 06:08:00|88075.2|88025.2|88070.7|88020.7|88077.3|88027.3|88069.7|88019.7|28
1650434890000|2022-04-20 06:08:10|88071.7|88021.7|88065.7|88015.7|88073.3|88023.3|88061.5|88011.5|36
1650434900000|2022-04-20 06:08:20|88065.1|88015.1|88069|88019|88074.5|88036.6|88061.6|88014.6|41
1650434910000|2022-04-20 06:08:30|88068.5|88018.5|88067.3|88017.3|88071|88021|88064.2|88014.2|40
1650434920000|2022-04-20 06:08:40|88070.4|88020.4|88073.3|88023.3|88073.3|88023.3|88067.1|88017.1|28
1650434930000|2022-04-20 06:08:50|88073.6|88023.6|88073.2|88023.2|88079.6|88029.6|88067.8|88017.8|50
1650434940000|2022-04-20 06:09:00|88075.4|88025.4|88077.4|88027.4|88080.7|88030.7|88075.2|88025.2|37
1650434950000|2022-04-20 06:09:10|88077|88027|88093.6|88043.6|88095.8|88045.8|88074.9|88024.9|64
1650434960000|2022-04-20 06:09:20|88093.9|88043.9|88095|88045|88096.2|88046.2|88092.7|88042.7|55
1650434970000|2022-04-20 06:09:30|88095.3|88045.3|88091.9|88041.9|88096.3|88046.3|88091.5|88041.5|64
1650434980000|2022-04-20 06:09:40|88092.6|88042.6|88086.6|88036.6|88094.8|88044.8|88086.6|88036.6|57
1650434990000|2022-04-20 06:09:50|88089|88039|88078.5|88053.5|88091.2|88056|88077.1|88036.2|45
1650435000000|2022-04-20 06:10:00|88078.3|88053.3|88095.2|88045.2|88098.1|88058.4|88076.2|88041.6|56
1650435010000|2022-04-20 06:10:10|88095.5|88045.5|88119.3|88069.3|88121.6|88071.6|88095.5|88045.5|57
1650435020000|2022-04-20 06:10:20|88119.7|88069.7|88116.9|88066.9|88123|88073|88115.8|88065.8|63
1650435030000|2022-04-20 06:10:30|88116.3|88066.3|88117.3|88067.3|88121.6|88071.6|88114.3|88064.3|49
1650435040000|2022-04-20 06:10:40|88119.8|88069.8|88114.1|88064.1|88121.6|88071.6|88113.3|88063.3|51
1650435050000|2022-04-20 06:10:50|88113.7|88063.7|88109.5|88059.5|88116.7|88066.7|88109.5|88059.5|52
1650435060000|2022-04-20 06:11:00|88109.3|88059.3|88107.1|88057.1|88111.5|88061.5|88105.6|88055.6|49
1650435070000|2022-04-20 06:11:10|88109.2|88059.2|88103.1|88053.1|88109.9|88059.9|88102.4|88052.4|40
1650435080000|2022-04-20 06:11:20|88103.8|88053.8|88108.9|88058.9|88116.8|88066.8|88102|88052|45
1650435090000|2022-04-20 06:11:30|88107.8|88057.8|88109|88059|88114|88064|88107.7|88057.7|36
1650435100000|2022-04-20 06:11:40|88108.8|88058.8|88118.9|88068.9|88129.1|88079.1|88108.8|88058.8|62
1650435110000|2022-04-20 06:11:50|88119|88069|88121|88071|88121.4|88071.4|88118.8|88068.8|36
1650435120000|2022-04-20 06:12:00|88120.9|88070.9|88119.2|88069.2|88121.4|88071.4|88115.3|88065.3|41
1650435130000|2022-04-20 06:12:10|88119.1|88069.1|88116.9|88066.9|88121|88071|88112.9|88062.9|39
1650435140000|2022-04-20 06:12:20|88117.7|88067.7|88117.7|88067.7|88120.4|88070.4|88116.4|88066.4|36
1650435150000|2022-04-20 06:12:30|88117.9|88067.9|88115.7|88065.7|88120.6|88070.6|88113.7|88063.7|46
1650435160000|2022-04-20 06:12:40|88114.9|88064.9|88115.6|88065.6|88121.1|88071.1|88114.4|88064.4|46
1650435170000|2022-04-20 06:12:50|88116|88066|88105.7|88055.7|88117.2|88076.7|88101.7|88055.4|59
1650435180000|2022-04-20 06:13:00|88105.8|88055.8|88110.4|88060.4|88110.8|88060.8|88105.8|88055.8|53
1650435190000|2022-04-20 06:13:10|88111|88061|88142.2|88092.2|88144.4|88094.4|88110.7|88060.7|57
1650435200000|2022-04-20 06:13:20|88142.6|88092.6|88135.6|88085.6|88143.8|88093.8|88130.7|88080.7|42
1650435210000|2022-04-20 06:13:30|88135.2|88085.2|88114.2|88064.2|88135.2|88085.2|88113.6|88063.6|56
1650435220000|2022-04-20 06:13:40|88114|88064|88117|88067|88117|88067|88113.1|88063.1|40
1650435230000|2022-04-20 06:13:50|88117.1|88067.1|88113.7|88063.7|88117.4|88067.4|88112.2|88062.2|39
1650435240000|2022-04-20 06:14:00|88116.3|88066.3|88115.1|88090.1|88126.1|88091|88110.2|88064.3|58
1650435250000|2022-04-20 06:14:10|88127.1|88077.1|88119.3|88069.3|88128.8|88078.8|88118.8|88068.8|42
1650435260000|2022-04-20 06:14:20|88119|88069|88117.7|88067.7|88121.3|88071.3|88117.7|88067.7|32
1650435270000|2022-04-20 06:14:30|88114.6|88064.6|88110|88060|88118.6|88083|88098.4|88060|41
1650435280000|2022-04-20 06:14:40|88110.1|88060.1|88116.5|88066.5|88116.7|88079.5|88102|88059.9|41
1650435290000|2022-04-20 06:14:50|88116.7|88066.7|88113.1|88063.1|88117|88075.7|88097.7|88061.3|33
1650435300000|2022-04-20 06:15:00|88113|88063|88113.5|88063.5|88114.4|88075.7|88098.2|88060.4|35
1650435310000|2022-04-20 06:15:10|88113.6|88063.6|88105.5|88080.5|88114.8|88080.6|88101.1|88062.6|36
1650435320000|2022-04-20 06:15:20|88101.7|88076.7|88106.2|88081.2|88118.9|88081.2|88101.7|88065.2|42
1650435330000|2022-04-20 06:15:30|88106.4|88081.4|88101.2|88076.2|88115.5|88081.4|88098.9|88061.3|32
1650435340000|2022-04-20 06:15:40|88102.5|88077.5|88100.7|88075.7|88114.6|88079.7|88100.3|88064.6|31
1650435350000|2022-04-20 06:15:50|88101.3|88076.3|88106.1|88081.1|88116.8|88082|88099.5|88062.8|48
1650435360000|2022-04-20 06:16:00|88106.3|88081.3|88116.8|88066.8|88116.8|88083.2|88101.1|88062.3|47
1650435370000|2022-04-20 06:16:10|88116.9|88066.9|88129.1|88079.1|88135.3|88096.2|88105|88066.6|50
1650435380000|2022-04-20 06:16:20|88128.2|88078.2|88134.5|88084.5|88134.7|88084.7|88128.2|88078.2|43
1650435390000|2022-04-20 06:16:30|88134.4|88084.4|88126.1|88101.1|88138.2|88101.1|88124.9|88083.6|45
1650435400000|2022-04-20 06:16:40|88125.7|88100.7|88117.6|88092.6|88137.8|88102.6|88117.4|88085.4|36
1650435410000|2022-04-20 06:16:50|88117.1|88092.1|88119.5|88094.5|88119.9|88094.9|88117.1|88092.1|37
1650435420000|2022-04-20 06:17:00|88119.6|88094.6|88121|88096|88121.2|88096.2|88118.6|88093.6|38
1650435430000|2022-04-20 06:17:10|88121.1|88096.1|88122.3|88097.3|88122.3|88097.3|88120.5|88095.5|27
1650435440000|2022-04-20 06:17:20|88122|88097|88124.2|88099.2|88124.4|88099.4|88121|88096|35
1650435450000|2022-04-20 06:17:30|88123.7|88098.7|88166.8|88116.8|88166.9|88116.9|88121.2|88094|47
1650435460000|2022-04-20 06:17:40|88167.2|88117.2|88177.2|88127.2|88179.2|88129.2|88166.9|88116.9|50
1650435470000|2022-04-20 06:17:50|88176.1|88126.1|88196.6|88146.6|88205|88155|88176.1|88126.1|51
1650435480000|2022-04-20 06:18:00|88196.7|88146.7|88211.6|88161.6|88213|88163|88196.3|88146.3|53
1650435490000|2022-04-20 06:18:10|88212.3|88162.3|88209|88159|88212.6|88162.6|88206.4|88156.4|39
1650435500000|2022-04-20 06:18:20|88209.7|88159.7|88210.6|88160.6|88211.6|88161.6|88209.3|88159.3|45
1650435510000|2022-04-20 06:18:30|88210.7|88160.7|88205.7|88155.7|88214|88164|88204.8|88154.8|55
1650435520000|2022-04-20 06:18:40|88205|88155|88202.9|88152.9|88206.1|88156.1|88202.4|88152.4|44
1650435530000|2022-04-20 06:18:50|88203.4|88153.4|88203.8|88153.8|88204.8|88154.8|88199.3|88149.3|42
1650435540000|2022-04-20 06:19:00|88203.6|88153.6|88187.9|88137.9|88203.6|88153.6|88186.4|88136.4|57
1650435550000|2022-04-20 06:19:10|88188.9|88138.9|88182.4|88132.4|88189.8|88139.8|88177.7|88127.7|54
1650435560000|2022-04-20 06:19:20|88182.1|88132.1|88182|88132|88183|88133|88181.5|88131.5|24
1650435570000|2022-04-20 06:19:30|88181.5|88131.5|88175|88125|88181.5|88131.5|88171.4|88121.4|34
1650435580000|2022-04-20 06:19:40|88174.9|88124.9|88172.8|88122.8|88177.4|88127.4|88172.1|88122.1|49
1650435590000|2022-04-20 06:19:50|88173.2|88123.2|88180.2|88130.2|88180.6|88130.6|88172.2|88122.2|39
1650435600000|2022-04-20 06:20:00|88179.9|88129.9|88183.9|88133.9|88188|88138|88176.3|88126.3|47
1650435610000|2022-04-20 06:20:10|88185.3|88135.3|88183.2|88133.2|88189.6|88139.6|88183.2|88133.2|45
1650435620000|2022-04-20 06:20:20|88183.3|88133.3|88184.1|88134.1|88188.9|88138.9|88182.2|88132.2|41
1650435630000|2022-04-20 06:20:30|88184.2|88134.2|88186.1|88136.1|88186.1|88136.1|88179.7|88129.7|40
1650435640000|2022-04-20 06:20:40|88185.9|88135.9|88187.2|88137.2|88190.6|88140.6|88185.5|88135.5|46
1650435650000|2022-04-20 06:20:50|88187.9|88137.9|88186.5|88136.5|88188.9|88138.9|88186|88136|41
1650435660000|2022-04-20 06:21:00|88186.3|88136.3|88186.7|88136.7|88186.7|88136.7|88185.2|88135.2|34
1650435670000|2022-04-20 06:21:10|88185.6|88135.6|88193.7|88143.7|88195.1|88145.1|88185.6|88135.6|44
1650435680000|2022-04-20 06:21:20|88194.8|88144.8|88190.7|88140.7|88194.8|88144.8|88188.1|88138.1|27
1650435690000|2022-04-20 06:21:30|88189.2|88139.2|88182.8|88132.8|88189.7|88139.7|88176.6|88126.6|31
1650435700000|2022-04-20 06:21:40|88182.7|88132.7|88179.4|88129.4|88182.8|88132.8|88179.4|88129.4|26
1650435710000|2022-04-20 06:21:50|88181.1|88131.1|88182.1|88132.1|88183.7|88133.7|88180.5|88130.5|31
1650435720000|2022-04-20 06:22:00|88182.6|88132.6|88187.8|88137.8|88190.9|88140.9|88175.7|88125.7|49
1650435730000|2022-04-20 06:22:10|88188.4|88138.4|88190.9|88140.9|88193.7|88143.7|88187|88137|39
1650435740000|2022-04-20 06:22:20|88191.1|88141.1|88168.4|88118.4|88191.8|88141.8|88164.6|88114.6|62
1650435750000|2022-04-20 06:22:30|88168.8|88118.8|88159.7|88109.7|88169.1|88119.1|88159.1|88109.1|44
1650435760000|2022-04-20 06:22:40|88160.8|88110.8|88166.8|88116.8|88168.6|88118.6|88154.2|88104.2|61
1650435770000|2022-04-20 06:22:50|88166.9|88116.9|88159.1|88109.1|88166.9|88116.9|88157.9|88107.9|54
1650435780000|2022-04-20 06:23:00|88159.3|88109.3|88159.1|88109.1|88161.4|88111.4|88157.4|88107.4|56
1650435790000|2022-04-20 06:23:10|88160.2|88110.2|88151.6|88101.6|88160.2|88110.2|88151.4|88101.4|51
1650435800000|2022-04-20 06:23:20|88151.7|88101.7|88137.3|88087.3|88152.3|88102.3|88137.3|88087.3|61
1650435810000|2022-04-20 06:23:30|88137|88087|88137.3|88087.3|88139.8|88089.8|88133.4|88083.4|45
1650435820000|2022-04-20 06:23:40|88136.8|88086.8|88132.7|88082.7|88136.8|88086.8|88130.2|88080.2|59
1650435830000|2022-04-20 06:23:50|88132.9|88082.9|88131|88081|88132.9|88082.9|88126.5|88076.5|45
1650435840000|2022-04-20 06:24:00|88130|88080|88134.9|88084.9|88138.5|88088.5|88128.2|88078.2|59
1650435850000|2022-04-20 06:24:10|88135.1|88085.1|88147|88097|88154.5|88104.5|88120.6|88070.6|69
1650435860000|2022-04-20 06:24:20|88146.9|88096.9|88149.4|88099.4|88150.8|88100.8|88143.3|88093.3|40
1650435870000|2022-04-20 06:24:30|88149.8|88099.8|88146.6|88096.6|88150.1|88100.1|88143.1|88093.1|52
1650435880000|2022-04-20 06:24:40|88146.4|88096.4|88148.2|88098.2|88149.3|88099.3|88142.4|88092.4|57
1650435890000|2022-04-20 06:24:50|88148.5|88098.5|88141.6|88091.6|88151.2|88101.2|88139.6|88089.6|52
1650435900000|2022-04-20 06:25:00|88142.1|88092.1|88144.6|88094.6|88146.1|88096.1|88142.1|88092.1|49
1650435910000|2022-04-20 06:25:10|88144.7|88094.7|88148.4|88098.4|88149.9|88099.9|88142.6|88092.6|43
1650435920000|2022-04-20 06:25:20|88148.5|88098.5|88146.4|88096.4|88149.3|88099.3|88146|88096|40
1650435930000|2022-04-20 06:25:30|88146.2|88096.2|88156.7|88106.7|88157|88107|88144.1|88094.1|46
1650435940000|2022-04-20 06:25:40|88156.4|88106.4|88170.4|88120.4|88170.5|88120.5|88156.4|88106.4|39
1650435950000|2022-04-20 06:25:50|88170.5|88120.5|88165.9|88115.9|88170.9|88120.9|88163.3|88113.3|41
1650435960000|2022-04-20 06:26:00|88165.3|88115.3|88155.2|88105.2|88165.3|88115.3|88153.6|88103.6|35
1650435970000|2022-04-20 06:26:10|88153.2|88103.2|88156.7|88106.7|88158.5|88108.5|88151.5|88101.5|68
1650435980000|2022-04-20 06:26:20|88157.1|88107.1|88159.4|88109.4|88168|88118|88156.8|88106.8|50
1650435990000|2022-04-20 06:26:30|88161.7|88111.7|88158.6|88108.6|88163.7|88113.7|88153.8|88103.8|52
1650436000000|2022-04-20 06:26:40|88159.2|88109.2|88166.2|88116.2|88167.4|88117.4|88157.3|88107.3|40
1650436010000|2022-04-20 06:26:50|88166.5|88116.5|88157.3|88107.3|88190.5|88140.5|88154.4|88104.4|59
1650436020000|2022-04-20 06:27:00|88157.8|88107.8|88168.3|88118.3|88168.4|88118.4|88156.9|88106.9|69
1650436030000|2022-04-20 06:27:10|88167.8|88117.8|88167.1|88117.1|88168.9|88118.9|88165.9|88115.9|44
1650436040000|2022-04-20 06:27:20|88167.2|88117.2|88161.8|88111.8|88168.2|88129.3|88153.1|88111.4|39
1650436050000|2022-04-20 06:27:30|88161.6|88111.6|88151.1|88101.1|88161.6|88111.6|88148.5|88098.5|64
1650436060000|2022-04-20 06:27:40|88151.2|88101.2|88151.8|88101.8|88152|88102|88149.2|88099.2|46
1650436070000|2022-04-20 06:27:50|88151.7|88101.7|88158.5|88108.5|88158.5|88108.5|88150.1|88100.1|62
1650436080000|2022-04-20 06:28:00|88158.9|88108.9|88172|88122|88172|88122|88158.2|88108.2|57
1650436090000|2022-04-20 06:28:10|88172.4|88122.4|88174.6|88124.6|88176|88126|88171.3|88121.3|47
1650436100000|2022-04-20 06:28:20|88174.7|88124.7|88171.5|88121.5|88175.3|88125.3|88168.7|88118.7|46
1650436110000|2022-04-20 06:28:30|88173.8|88123.8|88219|88169|88222.7|88172.7|88173.8|88123.8|56
1650436120000|2022-04-20 06:28:40|88219.9|88169.9|88226.6|88176.6|88239.1|88189.1|88218.4|88168.4|56
1650436130000|2022-04-20 06:28:50|88232.7|88182.7|88232.6|88182.6|88234|88184|88225.6|88175.6|48
1650436140000|2022-04-20 06:29:00|88232.4|88182.4|88228.8|88178.8|88234.8|88184.8|88225.6|88175.6|37
1650436150000|2022-04-20 06:29:10|88228.2|88178.2|88222|88172|88232.8|88182.8|88220.7|88170.7|50
1650436160000|2022-04-20 06:29:20|88221.7|88171.7|88204.1|88179.1|88222.7|88179.1|88203.4|88163.3|47
1650436170000|2022-04-20 06:29:30|88204.3|88179.3|88216.9|88191.9|88231.4|88191.9|88204.3|88165.2|42
1650436180000|2022-04-20 06:29:40|88216.5|88191.5|88218.8|88193.8|88219.5|88194.5|88215.7|88190.7|42
1650436190000|2022-04-20 06:29:50|88219|88194|88228.3|88178.3|88238.9|88201.5|88217|88174.4|53
1650436200000|2022-04-20 06:30:00|88226.2|88176.2|88213.2|88163.2|88228.8|88187.7|88210.9|88160.9|64
1650436210000|2022-04-20 06:30:10|88213.4|88163.4|88199.5|88149.5|88213.8|88163.8|88199.3|88149.3|48
1650436220000|2022-04-20 06:30:20|88199.4|88149.4|88201.8|88151.8|88202.3|88161.4|88186.4|88147.9|39
1650436230000|2022-04-20 06:30:30|88201.4|88151.4|88203.3|88153.3|88205.4|88155.4|88201.2|88151.2|33
1650436240000|2022-04-20 06:30:40|88203.2|88153.2|88172.1|88122.1|88203.2|88153.2|88172.1|88122.1|69
1650436250000|2022-04-20 06:30:50|88172.5|88122.5|88170|88120|88188.1|88138.1|88149.6|88099.6|75
1650436260000|2022-04-20 06:31:00|88172.1|88122.1|88152.8|88102.8|88173.6|88123.6|88130.4|88080.4|68
1650436270000|2022-04-20 06:31:10|88152.7|88102.7|88172.9|88122.9|88175.6|88125.6|88152.5|88102.5|69
1650436280000|2022-04-20 06:31:20|88172.8|88122.8|88153.7|88103.7|88182.1|88132.1|88153.3|88103.3|70
1650436290000|2022-04-20 06:31:30|88153.3|88103.3|88156.1|88106.1|88172|88122|88145.6|88095.6|73
1650436300000|2022-04-20 06:31:40|88156.4|88106.4|88150.7|88100.7|88164|88114|88138.5|88088.5|54
1650436310000|2022-04-20 06:31:50|88156.5|88106.5|88161.2|88111.2|88161.4|88111.4|88156.5|88106.5|54
1650436320000|2022-04-20 06:32:00|88161.1|88111.1|88154.4|88104.4|88172.4|88122.4|88151.2|88101.2|62
1650436330000|2022-04-20 06:32:10|88154.6|88104.6|88144.1|88094.1|88156.3|88106.3|88144.1|88094.1|60
1650436340000|2022-04-20 06:32:20|88143.9|88093.9|88147.3|88097.3|88147.3|88097.3|88143.9|88093.9|58
1650436350000|2022-04-20 06:32:30|88147.5|88097.5|88150.1|88100.1|88168.9|88118.9|88139.9|88097|61
1650436360000|2022-04-20 06:32:40|88150.8|88100.8|88152.6|88102.6|88155.8|88105.8|88149.9|88099.9|48
1650436370000|2022-04-20 06:32:50|88153.5|88103.5|88126.3|88076.3|88158.6|88108.6|88119.8|88069.8|59
1650436380000|2022-04-20 06:33:00|88126.6|88076.6|88121.4|88071.4|88128.5|88091|88116|88071.1|58
1650436390000|2022-04-20 06:33:10|88121.5|88071.5|88120.3|88070.3|88121.5|88071.5|88116.7|88066.7|39
1650436400000|2022-04-20 06:33:20|88119.1|88069.1|88121.3|88071.3|88121.5|88071.5|88118.9|88068.9|35
1650436410000|2022-04-20 06:33:30|88120.9|88070.9|88115.8|88065.8|88120.9|88070.9|88113.9|88063.9|37
1650436420000|2022-04-20 06:33:40|88115.6|88065.6|88111.2|88061.2|88116|88066|88111.2|88061.2|29
1650436430000|2022-04-20 06:33:50|88111.3|88061.3|88110.6|88060.6|88114.9|88064.9|88110.6|88060.6|31
1650436440000|2022-04-20 06:34:00|88111.1|88061.1|88098.4|88073.4|88113.4|88073.4|88098.2|88060.9|26
1650436450000|2022-04-20 06:34:10|88098.2|88073.2|88114.3|88064.3|88115.8|88077|88098.2|88062.1|35
1650436460000|2022-04-20 06:34:20|88114.9|88064.9|88117.9|88067.9|88117.9|88079.4|88102.9|88063.1|40
1650436470000|2022-04-20 06:34:30|88117.8|88067.8|88117.8|88067.8|88119.1|88069.1|88117.8|88067.8|12
1650436480000|2022-04-20 06:34:40|88117.7|88067.7|88103.7|88078.7|88118.3|88079.5|88103.7|88066.6|24
1650436490000|2022-04-20 06:34:50|88103.8|88078.8|88104.4|88079.4|88105.5|88080.5|88103.7|88078.7|26
1650436500000|2022-04-20 06:35:00|88116.5|88066.5|88117|88067|88117.3|88081|88102.8|88065.9|25
1650436510000|2022-04-20 06:35:10|88116.8|88066.8|88106.2|88081.2|88117.2|88081.2|88104.6|88066.8|10
1650436520000|2022-04-20 06:35:20|88105.6|88080.6|88096|88046|88111.2|88080.6|88095.4|88045.4|32
1650436530000|2022-04-20 06:35:30|88095.7|88045.7|88094.3|88044.3|88098.1|88048.1|88092.5|88042.5|36
1650436540000|2022-04-20 06:35:40|88093.7|88043.7|88094.5|88044.5|88095.1|88045.1|88090.7|88040.7|33
1650436550000|2022-04-20 06:35:50|88083.9|88058.9|88095.5|88045.5|88097.1|88060.4|88083.2|88045.2|30
1650436560000|2022-04-20 06:36:00|88095.9|88045.9|88080|88055|88096|88055.9|88080|88043.2|35
1650436570000|2022-04-20 06:36:10|88080.1|88055.1|88082.7|88057.7|88095.4|88059.9|88080.1|88043.9|42
1650436580000|2022-04-20 06:36:20|88081.5|88056.5|88084.7|88059.7|88098.3|88060.2|88081.5|88047|24
1650436590000|2022-04-20 06:36:30|88084.9|88059.9|88085.9|88060.9|88103.9|88063.3|88084.9|88047|40
1650436600000|2022-04-20 06:36:40|88086|88061|88087.3|88062.3|88087.4|88062.4|88084.2|88059.2|22
1650436610000|2022-04-20 06:36:50|88087.2|88062.2|88102.9|88052.9|88103.2|88063.8|88085|88052.7|35
1650436620000|2022-04-20 06:37:00|88103.2|88053.2|88089.9|88039.9|88103.3|88053.3|88077.7|88039.3|45
1650436630000|2022-04-20 06:37:10|88090|88040|88091.9|88041.9|88094.8|88057.6|88079.9|88039.8|47
1650436640000|2022-04-20 06:37:20|88092.1|88042.1|88079.8|88054.8|88093.3|88056.1|88079.8|88042.1|25
1650436650000|2022-04-20 06:37:30|88079|88054|88078.8|88053.8|88079.7|88054.7|88078.8|88053.8|20
1650436660000|2022-04-20 06:37:40|88079.4|88054.4|88082.3|88057.3|88083.6|88058.6|88079.4|88054.4|37
1650436670000|2022-04-20 06:37:50|88081.5|88056.5|88088.2|88038.2|88088.6|88056.5|88075.4|88036.9|41
1650436680000|2022-04-20 06:38:00|88088.5|88038.5|88092.4|88042.4|88092.4|88042.4|88088.4|88038.4|44
1650436690000|2022-04-20 06:38:10|88092.6|88042.6|88092.1|88042.1|88092.6|88042.6|88090.5|88040.5|16
1650436700000|2022-04-20 06:38:20|88092.2|88042.2|88103.6|88053.6|88103.6|88059.1|88081.5|88042.1|30
1650436710000|2022-04-20 06:38:30|88103.7|88053.7|88099.1|88049.1|88105.9|88066.6|88091.1|88048.9|42
1650436720000|2022-04-20 06:38:40|88099.2|88049.2|88086.4|88061.4|88099.9|88061.6|88085.5|88047.7|32
1650436730000|2022-04-20 06:38:50|88086.5|88061.5|88087.1|88062.1|88087.7|88062.7|88086.1|88061.1|19
1650436740000|2022-04-20 06:39:00|88086.6|88061.6|88085.5|88060.5|88099|88062.5|88083.2|88043.5|49
1650436750000|2022-04-20 06:39:10|88084.8|88059.8|88086.4|88061.4|88087|88062|88084.2|88059.2|37
1650436760000|2022-04-20 06:39:20|88086.6|88061.6|88082.2|88057.2|88093.4|88061.6|88079.9|88043.2|29
1650436770000|2022-04-20 06:39:30|88082.1|88057.1|88079.4|88054.4|88091.9|88057.1|88077.6|88040.7|34
1650436780000|2022-04-20 06:39:40|88078|88053|88075.5|88050.5|88086.8|88053|88069.7|88036.2|36
1650436790000|2022-04-20 06:39:50|88075.4|88050.4|88077.5|88052.5|88077.8|88052.8|88075.2|88050.2|35
1650436800000|2022-04-20 06:40:00|88077.6|88052.6|88079.7|88054.7|88080.2|88055.2|88076.6|88051.6|28
1650436810000|2022-04-20 06:40:10|88079.9|88054.9|88079.2|88054.2|88083.4|88058.4|88079.2|88054.2|32
1650436820000|2022-04-20 06:40:20|88079.4|88054.4|88071.2|88046.2|88086.3|88054.4|88068.4|88032.5|52
1650436830000|2022-04-20 06:40:30|88071|88046|88114.1|88064.1|88114.8|88064.8|88070|88034|36
1650436840000|2022-04-20 06:40:40|88114.3|88064.3|88117.2|88067.2|88120.9|88076.9|88100.9|88063.2|51
1650436850000|2022-04-20 06:40:50|88117.6|88067.6|88099.2|88049.2|88118.1|88068.1|88097.9|88047.9|50
1650436860000|2022-04-20 06:41:00|88099.6|88049.6|88105.2|88055.2|88121.3|88071.3|88085.7|88039.6|61
1650436870000|2022-04-20 06:41:10|88103.4|88053.4|88114.1|88064.1|88124.5|88082.5|88091.6|88050.3|49
1650436880000|2022-04-20 06:41:20|88114|88064|88130.5|88080.5|88133|88095.2|88114|88064|53
1650436890000|2022-04-20 06:41:30|88130.6|88080.6|88130.7|88080.7|88132.6|88086.4|88105.6|88055.6|56
1650436900000|2022-04-20 06:41:40|88125.5|88075.5|88117.8|88067.8|88132.1|88082.1|88115.9|88065.9|37
1650436910000|2022-04-20 06:41:50|88117.9|88067.9|88135.8|88085.8|88137.1|88099.5|88117.1|88067.1|49
1650436920000|2022-04-20 06:42:00|88134.1|88084.1|88132.3|88082.3|88134.1|88084.1|88119.8|88069.8|42
1650436930000|2022-04-20 06:42:10|88132.8|88082.8|88117.4|88092.4|88132.8|88094.6|88117.4|88075.9|44
1650436940000|2022-04-20 06:42:20|88128.2|88078.2|88111.4|88086.4|88129.4|88086.4|88111.4|88069.8|38
1650436950000|2022-04-20 06:42:30|88110.9|88085.9|88116.1|88091.1|88130|88091.1|88109.9|88072|41
1650436960000|2022-04-20 06:42:40|88116|88091|88128.5|88078.5|88132.3|88091|88113.5|88077.2|48
1650436970000|2022-04-20 06:42:50|88128.4|88078.4|88128.2|88078.2|88129.1|88079.1|88125.4|88075.4|25
1650436980000|2022-04-20 06:43:00|88130.3|88080.3|88133.1|88083.1|88133.1|88083.1|88127.1|88077.1|29
1650436990000|2022-04-20 06:43:10|88133|88083|88132.1|88082.1|88133.4|88097.1|88120.9|88079.6|37
1650437000000|2022-04-20 06:43:20|88129.9|88079.9|88129.8|88079.8|88130.9|88080.9|88129.2|88079.2|36
1650437010000|2022-04-20 06:43:30|88129.6|88079.6|88114.6|88089.6|88130.1|88091|88114.1|88079|29
1650437020000|2022-04-20 06:43:40|88114.7|88089.7|88117.5|88092.5|88118.1|88093.1|88113.6|88088.6|21
1650437030000|2022-04-20 06:43:50|88118.1|88093.1|88149.1|88099.1|88150.8|88113.1|88118.1|88078.4|45
1650437040000|2022-04-20 06:44:00|88149.2|88099.2|88136.5|88111.5|88149.2|88115.4|88135.8|88099.2|41
1650437050000|2022-04-20 06:44:10|88136.1|88111.1|88116.4|88091.4|88146.9|88113.6|88116.3|88077.8|38
1650437060000|2022-04-20 06:44:20|88116.6|88091.6|88105.5|88080.5|88119.5|88091.7|88105.5|88066.1|45
1650437070000|2022-04-20 06:44:30|88105.7|88080.7|88107.5|88057.5|88119.1|88082.5|88093.5|88057.5|44
1650437080000|2022-04-20 06:44:40|88107.6|88057.6|88107.2|88057.2|88108.1|88069.9|88094.2|88056.8|25
1650437090000|2022-04-20 06:44:50|88107.1|88057.1|88109.3|88059.3|88109.3|88066.7|88082.9|88043.9|56
1650437100000|2022-04-20 06:45:00|88110.3|88060.3|88103|88078|88124.8|88087.3|88102.1|88058.9|72
1650437110000|2022-04-20 06:45:10|88103.1|88078.1|88105.3|88080.3|88118.5|88081.4|88103.1|88066|37
1650437120000|2022-04-20 06:45:20|88105|88080|88106.1|88081.1|88106.1|88081.1|88102.8|88077.8|26
1650437130000|2022-04-20 06:45:30|88106|88081|88086.9|88061.9|88118.9|88081.6|88086.9|88061.9|40
1650437140000|2022-04-20 06:45:40|88086.6|88061.6|88081.1|88031.1|88092.6|88062.6|88066.2|88031|54
1650437150000|2022-04-20 06:45:50|88081.4|88031.4|88084.2|88059.2|88089.9|88060|88075.7|88031.3|60
1650437160000|2022-04-20 06:46:00|88085.9|88060.9|88103.7|88078.7|88115.7|88079.1|88085.5|88048.1|53
1650437170000|2022-04-20 06:46:10|88103.2|88078.2|88116.2|88066.2|88119.3|88079.2|88101.7|88066.2|40
1650437180000|2022-04-20 06:46:20|88115.8|88065.8|88103.1|88078.1|88116.8|88078.7|88101.2|88065|36
1650437190000|2022-04-20 06:46:30|88102.9|88077.9|88114|88064|88114.9|88078.7|88101.4|88064|25
1650437200000|2022-04-20 06:46:40|88113.9|88063.9|88114|88064|88115.1|88065.1|88112.3|88062.3|28
1650437210000|2022-04-20 06:46:50|88113.1|88063.1|88096|88071|88115.4|88078.2|88094.8|88062.2|39
1650437220000|2022-04-20 06:47:00|88096.2|88071.2|88102.4|88052.4|88102.4|88074.7|88089.7|88052|32
1650437230000|2022-04-20 06:47:10|88105.1|88055.1|88079.7|88029.7|88105.1|88064.9|88077.4|88027.4|55
1650437240000|2022-04-20 06:47:20|88079.1|88029.1|88083.2|88033.2|88086.1|88036.1|88076.8|88026.8|59
1650437250000|2022-04-20 06:47:30|88083.4|88033.4|88083.7|88033.7|88084.9|88034.9|88081.6|88031.6|39
1650437260000|2022-04-20 06:47:40|88083.8|88033.8|88068.2|88043.2|88083.9|88043.9|88067.1|88030.2|31
1650437270000|2022-04-20 06:47:50|88067.7|88042.7|88081.7|88031.7|88082.1|88044.2|88064.2|88025.8|43
1650437280000|2022-04-20 06:48:00|88082.4|88032.4|88057.4|88032.4|88083|88035.4|88056.5|88020|50
1650437290000|2022-04-20 06:48:10|88057.9|88032.9|88072.5|88047.5|88085.9|88049|88057.5|88024|51
1650437300000|2022-04-20 06:48:20|88072.3|88047.3|88070.3|88045.3|88072.3|88047.3|88069.3|88044.3|32
1650437310000|2022-04-20 06:48:30|88081.8|88031.8|88053.1|88003.1|88081.8|88031.8|88031.4|87984.6|54
1650437320000|2022-04-20 06:48:40|88052.8|88002.8|88039.9|88014.9|88053.2|88014.9|88039.9|88001.8|25
1650437330000|2022-04-20 06:48:50|88039.6|88014.6|88040.6|88015.6|88051.8|88015.9|88037.5|88001.3|40
1650437340000|2022-04-20 06:49:00|88040.1|88015.1|88032.8|88007.8|88050|88015.1|88032.6|87997.2|40
1650437350000|2022-04-20 06:49:10|88032.7|88007.7|88024.7|87999.7|88040.3|88007.7|88024.4|87984.8|31
1650437360000|2022-04-20 06:49:20|88023.5|87998.5|88021|87996|88037|88000.7|88019.6|87981.3|58
1650437370000|2022-04-20 06:49:30|88021.6|87996.6|88037.2|87987.2|88039.3|88003.9|88021.6|87986.6|48
1650437380000|2022-04-20 06:49:40|88037.5|87987.5|88037.7|87987.7|88038.9|87998.9|88016.9|87984|53
1650437390000|2022-04-20 06:49:50|88035.8|87985.8|88026.3|88001.3|88038.6|88001.5|87999.2|87964.5|61
1650437400000|2022-04-20 06:50:00|88027.2|88002.2|88022.7|87997.7|88027.4|88002.4|88022.6|87997.6|46
1650437410000|2022-04-20 06:50:10|88022.6|87997.6|88027.5|88002.5|88043.5|88004.8|88021.8|87993.5|36
1650437420000|2022-04-20 06:50:20|88027.6|88002.6|88028.2|88003.2|88029.6|88004.6|88025.6|88000.6|29
1650437430000|2022-04-20 06:50:30|88028|88003|88032.5|88007.5|88034|88009|88027.8|88002.8|46
1650437440000|2022-04-20 06:50:40|88032.6|88007.6|88031.7|88006.7|88033.4|88008.4|88030.2|88005.2|43
1650437450000|2022-04-20 06:50:50|88031.8|88006.8|88031.7|88006.7|88033.3|88008.3|88029.2|88004.2|39
1650437460000|2022-04-20 06:51:00|88031.8|88006.8|88030.5|88005.5|88032.7|88007.7|88029.1|88004.1|33
1650437470000|2022-04-20 06:51:10|88030.9|88005.9|88030.7|88005.7|88031.9|88006.9|88030.4|88005.4|21
1650437480000|2022-04-20 06:51:20|88030.6|88005.6|88029.7|88004.7|88031.6|88006.6|88028.5|88003.5|30
1650437490000|2022-04-20 06:51:30|88029.5|88004.5|88029.8|88004.8|88030.1|88005.1|88027.2|88002.2|31
1650437500000|2022-04-20 06:51:40|88029.9|88004.9|88027.8|88002.8|88029.9|88004.9|88025.8|88000.8|17
1650437510000|2022-04-20 06:51:50|88027.6|88002.6|88026.8|88001.8|88028|88003|88025.9|88000.9|20
1650437520000|2022-04-20 06:52:00|88026.2|88001.2|88031.8|88006.8|88032.2|88007.2|88026.2|88001.2|18
1650437530000|2022-04-20 06:52:10|88031.6|88006.6|88031.5|88006.5|88031.8|88006.8|88028.2|88003.2|42
1650437540000|2022-04-20 06:52:20|88031.2|88006.2|88030|88005|88031.2|88006.2|88029.1|88004.1|22
1650437550000|2022-04-20 06:52:30|88029.8|88004.8|88029.4|88004.4|88031.4|88006.4|88028.2|88003.2|28
1650437560000|2022-04-20 06:52:40|88029|88004|88031.9|88006.9|88033.3|88008.3|88028.8|88003.8|37
1650437570000|2022-04-20 06:52:50|88031.8|88006.8|88031.5|88006.5|88033.6|88008.6|88030.6|88005.6|24
1650437580000|2022-04-20 06:53:00|88031.8|88006.8|88030.7|88005.7|88032.7|88007.7|88030.7|88005.7|21
1650437590000|2022-04-20 06:53:10|88030.5|88005.5|88031.4|88006.4|88032.8|88007.8|88030.5|88005.5|16
1650437600000|2022-04-20 06:53:20|88031.6|88006.6|88030.8|88005.8|88043.5|88007.1|88025.6|87991.7|42
1650437610000|2022-04-20 06:53:30|88030.7|88005.7|88027.8|88002.8|88030.7|88005.7|88026.7|88001.7|37
1650437620000|2022-04-20 06:53:40|88028|88003|88027.7|88002.7|88028|88003|88026.3|88001.3|23
1650437630000|2022-04-20 06:53:50|88027.9|88002.9|88024.5|87999.5|88034.6|88002.9|88020.6|87983.7|52
1650437640000|2022-04-20 06:54:00|88024.1|87999.1|88025.4|88000.4|88026.8|88001.8|88019.7|87994.7|53
1650437650000|2022-04-20 06:54:10|88025.6|88000.6|88029.3|88004.3|88030.8|88005.8|88025.3|88000.3|52
1650437660000|2022-04-20 06:54:20|88029.8|88004.8|88031.8|88006.8|88035.4|88010.4|88028.1|88003.1|41
1650437670000|2022-04-20 06:54:30|88031.7|88006.7|88054.6|88029.6|88069|88029.6|88029.2|88004.2|53
1650437680000|2022-04-20 06:54:40|88066.6|88016.6|88055.5|88030.5|88066.6|88033.3|88053.9|88016|37
1650437690000|2022-04-20 06:54:50|88055.3|88030.3|88053.7|88028.7|88055.4|88030.4|88053.6|88028.6|29
1650437700000|2022-04-20 06:55:00|88053.1|88028.1|88064.3|88014.3|88065.1|88028.3|88051.3|88014.3|19
1650437710000|2022-04-20 06:55:10|88055|88030|88054|88029|88055.3|88030.3|88051.8|88026.8|45
1650437720000|2022-04-20 06:55:20|88053.2|88028.2|88052.3|88027.3|88053.6|88028.6|88048.6|88023.6|33
1650437730000|2022-04-20 06:55:30|88052.4|88027.4|88050.8|88025.8|88052.4|88027.4|88049.8|88024.8|31
1650437740000|2022-04-20 06:55:40|88050.7|88025.7|88052.3|88027.3|88052.5|88027.5|88047.7|88022.7|38
1650437750000|2022-04-20 06:55:50|88052.1|88027.1|88056.4|88031.4|88057.1|88032.1|88052|88027|39
1650437760000|2022-04-20 06:56:00|88055.6|88030.6|88056.8|88031.8|88073.5|88037.3|88052.8|88022.3|64
1650437770000|2022-04-20 06:56:10|88057.7|88032.7|88058|88033|88063.7|88038.7|88055.7|88030.7|44
1650437780000|2022-04-20 06:56:20|88058.2|88033.2|88056.1|88031.1|88059.7|88034.7|88054|88029|31
1650437790000|2022-04-20 06:56:30|88056.2|88031.2|88051.4|88026.4|88056.2|88031.2|88049|88024|34
1650437800000|2022-04-20 06:56:40|88050.1|88025.1|88056.8|88031.8|88070|88034|88049.6|88017.6|40
1650437810000|2022-04-20 06:56:50|88056.7|88031.7|88045|88020|88057.9|88032.9|88044.7|88019.7|53
1650437820000|2022-04-20 06:57:00|88044.2|88019.2|88059.5|88009.5|88061.7|88022|88040|88001.5|39
1650437830000|2022-04-20 06:57:10|88058.7|88008.7|88051.2|88026.2|88060.8|88027.2|88047.1|88008.7|52
1650437840000|2022-04-20 06:57:20|88050.4|88025.4|88053.2|88028.2|88054.4|88029.4|88050.4|88025.4|32
1650437850000|2022-04-20 06:57:30|88052.6|88027.6|88050.3|88025.3|88053.9|88028.9|88049.5|88024.5|48
1650437860000|2022-04-20 06:57:40|88051.5|88026.5|88050.4|88025.4|88052|88027|88048.2|88023.2|43
1650437870000|2022-04-20 06:57:50|88052.2|88027.2|88051.9|88026.9|88053.1|88028.1|88051.4|88026.4|30
1650437880000|2022-04-20 06:58:00|88052.2|88027.2|88055.3|88030.3|88056.1|88031.1|88050.2|88025.2|36
1650437890000|2022-04-20 06:58:10|88055.2|88030.2|88049.6|88024.6|88057.4|88032.4|88049|88024|51
1650437900000|2022-04-20 06:58:20|88049.8|88024.8|88051|88026|88051.6|88026.6|88049.8|88024.8|20
1650437910000|2022-04-20 06:58:30|88050.8|88025.8|88049.9|88024.9|88051.2|88026.2|88049.5|88024.5|19
1650437920000|2022-04-20 06:58:40|88049.8|88024.8|88052.1|88027.1|88052.1|88027.1|88049.6|88024.6|21
1650437930000|2022-04-20 06:58:50|88052.6|88027.6|88052.3|88027.3|88052.8|88027.8|88050.7|88025.7|12
1650437940000|2022-04-20 06:59:00|88052|88027|88050.6|88025.6|88053.3|88028.3|88050.1|88025.1|30
1650437950000|2022-04-20 06:59:10|88053.1|88028.1|88054.4|88029.4|88056.7|88031.7|88052|88027|47
1650437960000|2022-04-20 06:59:20|88054.9|88029.9|88054.2|88029.2|88055|88030|88053.8|88028.8|33
1650437970000|2022-04-20 06:59:30|88054.3|88029.3|88054.3|88029.3|88054.3|88029.3|88051.9|88026.9|31
1650437980000|2022-04-20 06:59:40|88054.2|88029.2|88047.9|88022.9|88055.5|88030.5|88047.9|88022.9|45
1650437990000|2022-04-20 06:59:50|88048.3|88023.3|88052.2|88027.2|88058.4|88033.4|88048.1|88023.1|46
1650438000000|2022-04-20 07:00:00|88052.7|88027.7|88064.1|88039.1|88083.5|88048.6|88051|88026|66
1650438010000|2022-04-20 07:00:10|88063.9|88038.9|88069.8|88044.8|88070.6|88045.6|88063.2|88038.2|61
1650438020000|2022-04-20 07:00:20|88070.7|88045.7|88065.1|88040.1|88070.7|88045.7|88065.1|88040.1|42
1650438030000|2022-04-20 07:00:30|88065.3|88040.3|88067.4|88042.4|88068.8|88043.8|88065.3|88040.3|33
1650438040000|2022-04-20 07:00:40|88067.5|88042.5|88062.1|88037.1|88068.7|88043.7|88062.1|88037.1|37
1650438050000|2022-04-20 07:00:50|88060.7|88035.7|88064.9|88039.9|88066.7|88041.7|88060.4|88035.4|57
1650438060000|2022-04-20 07:01:00|88064.6|88039.6|88068.7|88043.7|88071.1|88046.1|88064.6|88039.6|56
1650438070000|2022-04-20 07:01:10|88069.3|88044.3|88106.4|88081.4|88115.7|88081.4|88069.3|88044.3|54
1650438080000|2022-04-20 07:01:20|88105.2|88080.2|88128|88103|88141.1|88104.3|88105.2|88069.6|77
1650438090000|2022-04-20 07:01:30|88127.5|88102.5|88152.9|88102.9|88153|88113|88127.5|88097.5|62
1650438100000|2022-04-20 07:01:40|88151.1|88101.1|88136.2|88111.2|88153.2|88114.5|88119.2|88094.2|65
1650438110000|2022-04-20 07:01:50|88136.3|88111.3|88138.8|88113.8|88138.8|88113.8|88132.9|88107.9|49
1650438120000|2022-04-20 07:02:00|88138.6|88113.6|88162.8|88137.8|88174.9|88137.8|88138.6|88112.4|63
1650438130000|2022-04-20 07:02:10|88162.9|88137.9|88160.8|88135.8|88176.2|88139.9|88160.8|88123.5|49
1650438140000|2022-04-20 07:02:20|88160.1|88135.1|88156.1|88131.1|88160.6|88135.6|88151.3|88126.3|52
1650438150000|2022-04-20 07:02:30|88156.3|88131.3|88148.8|88123.8|88156.3|88131.3|88147|88122|48
1650438160000|2022-04-20 07:02:40|88149.1|88124.1|88149.7|88124.7|88152.9|88127.9|88144.3|88119.3|51
1650438170000|2022-04-20 07:02:50|88150.1|88125.1|88149.8|88124.8|88157.4|88132.4|88149|88124|63
1650438180000|2022-04-20 07:03:00|88150.2|88125.2|88148.1|88123.1|88154.1|88129.1|88147.4|88122.4|49
1650438190000|2022-04-20 07:03:10|88148.3|88123.3|88145.8|88120.8|88149.6|88124.6|88145.8|88120.8|42
1650438200000|2022-04-20 07:03:20|88145.9|88120.9|88144.1|88119.1|88149.1|88124.1|88143.1|88118.1|47
1650438210000|2022-04-20 07:03:30|88144.3|88119.3|88115.5|88065.5|88144.3|88119.3|88097.8|88060.5|61
1650438220000|2022-04-20 07:03:40|88115.9|88065.9|88107.5|88082.5|88121|88083.1|88104.1|88065.3|53
1650438230000|2022-04-20 07:03:50|88108|88083|88122.4|88097.4|88124.6|88099.6|88107.7|88082.7|55
1650438240000|2022-04-20 07:04:00|88124|88099|88126.6|88101.6|88129.2|88104.2|88121.2|88096.2|57
1650438250000|2022-04-20 07:04:10|88126.5|88101.5|88124.1|88099.1|88129.4|88104.4|88124.1|88099.1|49
1650438260000|2022-04-20 07:04:20|88124.3|88099.3|88130.8|88080.8|88138.9|88103.6|88122.9|88080.8|64
1650438270000|2022-04-20 07:04:30|88129.4|88079.4|88099.3|88049.3|88131.7|88082.8|88095.1|88045.1|71
1650438280000|2022-04-20 07:04:40|88101.8|88051.8|88084|88034|88102.4|88052.4|88070.3|88026.2|73
1650438290000|2022-04-20 07:04:50|88088.2|88038.2|88071.8|88021.8|88091.3|88053.4|88064|88021.3|71
1650438300000|2022-04-20 07:05:00|88072|88022|88086.7|88036.7|88087.6|88037.6|88072|88022|70
1650438310000|2022-04-20 07:05:10|88085.5|88035.5|88088.6|88038.6|88090.7|88054|88072.1|88033.2|63
1650438320000|2022-04-20 07:05:20|88088.9|88038.9|88084.9|88034.9|88092.3|88052|88063.3|88026.7|61
1650438330000|2022-04-20 07:05:30|88085.7|88035.7|88104.3|88054.3|88109.1|88071.3|88078.6|88035.7|62
1650438340000|2022-04-20 07:05:40|88103.1|88053.1|88095|88045|88107.1|88057.1|88081.6|88040.8|61
1650438350000|2022-04-20 07:05:50|88094.3|88044.3|88076.2|88051.2|88100.3|88057.1|88075.3|88043.8|66
1650438360000|2022-04-20 07:06:00|88076.1|88051.1|88058.4|88033.4|88078.9|88053.9|88057.9|88024.5|72
1650438370000|2022-04-20 07:06:10|88058.1|88033.1|88086.7|88036.7|88090.1|88046.3|88056.9|88012.4|68
1650438380000|2022-04-20 07:06:20|88085.8|88035.8|88095.1|88045.1|88097.9|88047.9|88085.8|88035.8|66
1650438390000|2022-04-20 07:06:30|88095.3|88045.3|88092.1|88042.1|88096.8|88053.2|88077.8|88036.3|55
1650438400000|2022-04-20 07:06:40|88092.4|88042.4|88100.8|88050.8|88110.3|88075.3|88089.1|88041|69
1650438410000|2022-04-20 07:06:50|88100.7|88050.7|88101.4|88051.4|88102.4|88052.4|88099.6|88049.6|48
1650438420000|2022-04-20 07:07:00|88100.2|88050.2|88099.1|88049.1|88103.2|88053.2|88095|88045|61
1650438430000|2022-04-20 07:07:10|88098.2|88048.2|88109|88059|88109|88072.5|88080.5|88041.3|68
1650438440000|2022-04-20 07:07:20|88107.7|88057.7|88097.2|88072.2|88115.6|88078.2|88094.9|88057.7|59
1650438450000|2022-04-20 07:07:30|88097.7|88072.7|88089.3|88039.3|88105.6|88073.9|88077.8|88037.7|60
1650438460000|2022-04-20 07:07:40|88088|88038|88084.1|88034.1|88094.6|88046.1|88071|88032.7|56
1650438470000|2022-04-20 07:07:50|88084.3|88034.3|88081.4|88031.4|88084.7|88048.2|88070.7|88031.4|42
1650438480000|2022-04-20 07:08:00|88081.8|88031.8|88086.4|88036.4|88087.6|88037.6|88081.2|88031.2|58
1650438490000|2022-04-20 07:08:10|88086.5|88036.5|88085.4|88035.4|88087.2|88043.9|88068.9|88027.3|52
1650438500000|2022-04-20 07:08:20|88083.5|88033.5|88069.4|88044.4|88088.7|88052.5|88069.4|88033.5|53
1650438510000|2022-04-20 07:08:30|88069.5|88044.5|88081.1|88056.1|88090.4|88057|88069.3|88030.3|42
1650438520000|2022-04-20 07:08:40|88079.4|88054.4|88099|88049|88099.5|88061.4|88079.4|88041.1|60
1650438530000|2022-04-20 07:08:50|88098.8|88048.8|88087.8|88062.8|88102.1|88065.3|88085.9|88046.1|52
1650438540000|2022-04-20 07:09:00|88090.3|88065.3|88105.8|88080.8|88116.5|88080.8|88090.3|88057.8|54
1650438550000|2022-04-20 07:09:10|88105.6|88080.6|88133|88083|88133.4|88092.7|88105.6|88068.3|59
1650438560000|2022-04-20 07:09:20|88132.7|88082.7|88111.5|88061.5|88133.1|88095.6|88097.5|88058.9|72
1650438570000|2022-04-20 07:09:30|88111.8|88061.8|88109.7|88059.7|88115.6|88080|88094.9|88053.5|63
1650438580000|2022-04-20 07:09:40|88109.5|88059.5|88116.6|88066.6|88116.7|88079.2|88098.1|88059.5|69
1650438590000|2022-04-20 07:09:50|88116.9|88066.9|88116.8|88091.8|88126.1|88092.5|88107.9|88066.7|65
1650438600000|2022-04-20 07:10:00|88118.9|88093.9|88111.8|88086.8|88131.8|88094.8|88109.7|88072|60
1650438610000|2022-04-20 07:10:10|88111.5|88086.5|88119.2|88094.2|88130.6|88094.2|88110.4|88078.6|53
1650438620000|2022-04-20 07:10:20|88118.9|88093.9|88115|88090|88130.5|88096|88114.2|88074.8|57
1650438630000|2022-04-20 07:10:30|88114.6|88089.6|88117.2|88092.2|88119.6|88094.6|88114.4|88089.4|45
1650438640000|2022-04-20 07:10:40|88117.3|88092.3|88121|88096|88122.9|88097.9|88116.6|88091.6|55
1650438650000|2022-04-20 07:10:50|88120.9|88095.9|88135.2|88110.2|88149.8|88111.5|88120.9|88085.4|67
1650438660000|2022-04-20 07:11:00|88136.4|88111.4|88146.6|88096.6|88148.1|88111.9|88132.4|88094.7|48
1650438670000|2022-04-20 07:11:10|88147.2|88097.2|88148.2|88098.2|88148.8|88098.8|88146.7|88096.7|43
1650438680000|2022-04-20 07:11:20|88148.3|88098.3|88144.9|88094.9|88153.4|88115.4|88133.9|88094.7|56
1650438690000|2022-04-20 07:11:30|88146.6|88096.6|88145.9|88095.9|88147.4|88112.1|88132.5|88095.4|39
1650438700000|2022-04-20 07:11:40|88146|88096|88134.7|88109.7|88146.2|88111.3|88132.1|88096|48
1650438710000|2022-04-20 07:11:50|88134.4|88109.4|88134.1|88109.1|88143.3|88110.7|88130.1|88093|41
1650438720000|2022-04-20 07:12:00|88136.7|88111.7|88133.1|88108.1|88140.5|88115.5|88133.1|88108.1|46
1650438730000|2022-04-20 07:12:10|88133.4|88108.4|88147.3|88097.3|88148.9|88111.5|88133.4|88097|44
1650438740000|2022-04-20 07:12:20|88147.5|88097.5|88124.7|88099.7|88148.2|88107.3|88122.4|88087|50
1650438750000|2022-04-20 07:12:30|88124.8|88099.8|88137.2|88087.2|88137.2|88101.1|88123.7|88086.7|30
1650438760000|2022-04-20 07:12:40|88138.3|88088.3|88134.3|88084.3|88141|88091|88134.3|88084.3|58
1650438770000|2022-04-20 07:12:50|88135.7|88085.7|88114|88064|88135.8|88102|88105.5|88063.7|64
1650438780000|2022-04-20 07:13:00|88117.9|88067.9|88097.2|88047.2|88117.9|88076.5|88086.9|88047.2|68
1650438790000|2022-04-20 07:13:10|88094.2|88044.2|88060.7|88010.7|88094.2|88048.7|88058.4|88008.4|68
1650438800000|2022-04-20 07:13:20|88061.2|88011.2|88064.6|88014.6|88066.7|88016.7|88060.7|88010.7|42
1650438810000|2022-04-20 07:13:30|88064.7|88014.7|88067.9|88017.9|88068.1|88030.3|88053.2|88014.6|45
1650438820000|2022-04-20 07:13:40|88068.4|88018.4|88056.6|88006.6|88068.4|88023.3|88041.6|88002.3|58
1650438830000|2022-04-20 07:13:50|88054.1|88004.1|88045.3|88020.3|88058|88021.5|88042.2|88002.6|49
1650438840000|2022-04-20 07:14:00|88045.5|88020.5|88041.8|88016.8|88058.6|88021.5|88039.6|88003|58
1650438850000|2022-04-20 07:14:10|88043.6|88018.6|88057.4|88007.4|88060.7|88018.7|88039.5|88003.1|65
1650438860000|2022-04-20 07:14:20|88057.3|88007.3|88067.7|88017.7|88068.9|88020.6|88045.4|88007.3|51
1650438870000|2022-04-20 07:14:30|88067.9|88017.9|88065.5|88015.5|88068.6|88018.6|88063.8|88013.8|51
1650438880000|2022-04-20 07:14:40|88065.9|88015.9|88066.7|88016.7|88066.7|88016.7|88063.4|88013.4|36
1650438890000|2022-04-20 07:14:50|88067.3|88017.3|88081.2|88031.2|88081.2|88040.9|88056.8|88017.3|64
1650438900000|2022-04-20 07:15:00|88079.9|88029.9|88078.8|88028.8|88083.5|88033.5|88077.5|88027.5|57
1650438910000|2022-04-20 07:15:10|88078.4|88028.4|88081.2|88031.2|88081.3|88031.3|88075.3|88025.3|47
1650438920000|2022-04-20 07:15:20|88080.9|88030.9|88082.3|88032.3|88085.8|88046|88069.6|88028.4|57
1650438930000|2022-04-20 07:15:30|88081.9|88031.9|88068.6|88018.6|88083.8|88034.3|88055.2|88016.8|56
1650438940000|2022-04-20 07:15:40|88068.9|88018.9|88070.1|88020.1|88073.8|88030.2|88055.2|88014.4|59
1650438950000|2022-04-20 07:15:50|88071|88021|88075.3|88025.3|88075.3|88035.7|88055.6|88019.1|46
1650438960000|2022-04-20 07:16:00|88075.6|88025.6|88076.9|88026.9|88077.9|88027.9|88074.8|88024.8|46
1650438970000|2022-04-20 07:16:10|88076.3|88026.3|88070.5|88020.5|88077.6|88033.6|88055.5|88019.7|50
1650438980000|2022-04-20 07:16:20|88058.1|88033.1|88044.3|88019.3|88060|88033.1|88044.3|88009|69
1650438990000|2022-04-20 07:16:30|88043.5|88018.5|88051.6|88026.6|88055.6|88027.1|88040.9|88005.1|61
1650439000000|2022-04-20 07:16:40|88050.9|88025.9|88088.2|88038.2|88089.8|88042|88050.9|88019.7|57
1650439010000|2022-04-20 07:16:50|88088.5|88038.5|88092|88042|88103.9|88053.9|88088.5|88038.5|54
1650439020000|2022-04-20 07:17:00|88091.4|88041.4|88087.8|88062.8|88103|88063.6|88086.6|88041.4|61
1650439030000|2022-04-20 07:17:10|88087.9|88062.9|88094.2|88044.2|88101.4|88065.5|88087.4|88043.3|45
1650439040000|2022-04-20 07:17:20|88095.1|88045.1|88105.7|88055.7|88105.7|88055.7|88093.7|88043.7|56
1650439050000|2022-04-20 07:17:30|88106.3|88056.3|88121|88071|88125.2|88075.2|88101.2|88051.2|52
1650439060000|2022-04-20 07:17:40|88120.6|88070.6|88122|88072|88125.1|88086.7|88108.6|88068|54
1650439070000|2022-04-20 07:17:50|88121.2|88071.2|88100.4|88075.4|88121.5|88077.6|88092.9|88059.7|56
1650439080000|2022-04-20 07:18:00|88100.5|88075.5|88097.5|88072.5|88101.3|88076.3|88096.6|88071.6|41
1650439090000|2022-04-20 07:18:10|88097.3|88072.3|88104.3|88079.3|88104.7|88079.7|88097.3|88072.3|39
1650439100000|2022-04-20 07:18:20|88104.4|88079.4|88105.3|88080.3|88118.5|88082.5|88102.9|88068.5|33
1650439110000|2022-04-20 07:18:30|88105.9|88080.9|88121.7|88071.7|88122.2|88084.1|88105.9|88071.1|30
1650439120000|2022-04-20 07:18:40|88121.9|88071.9|88110.1|88085.1|88122.4|88086.3|88110.1|88071.3|27
1650439130000|2022-04-20 07:18:50|88110.3|88085.3|88106.9|88081.9|88121.6|88085.9|88106|88070.2|33
1650439140000|2022-04-20 07:19:00|88107|88082|88097.2|88072.2|88111.7|88083|88096|88060.3|45
1650439150000|2022-04-20 07:19:10|88098|88073|88100.4|88075.4|88112|88076.9|88097.5|88061.5|54
1650439160000|2022-04-20 07:19:20|88100.5|88075.5|88099.5|88074.5|88101.7|88076.7|88097.5|88072.5|42
1650439170000|2022-04-20 07:19:30|88097.3|88072.3|88101.8|88076.8|88103.4|88078.4|88096.6|88071.6|54
1650439180000|2022-04-20 07:19:40|88101.7|88076.7|88103.2|88078.2|88104.4|88079.4|88100.8|88075.8|39
1650439190000|2022-04-20 07:19:50|88103.3|88078.3|88105.2|88080.2|88106.5|88081.5|88102.8|88077.8|32
1650439200000|2022-04-20 07:20:00|88106|88081|88117.5|88092.5|88130.2|88093.9|88105.4|88072.5|56
1650439210000|2022-04-20 07:20:10|88119.3|88094.3|88120.4|88095.4|88122|88097|88114.2|88089.2|62
1650439220000|2022-04-20 07:20:20|88120.6|88095.6|88116.8|88091.8|88121.8|88096.8|88116.5|88091.5|44
1650439230000|2022-04-20 07:20:30|88116.7|88091.7|88121.2|88096.2|88125.2|88100.2|88114.7|88089.7|55
1650439240000|2022-04-20 07:20:40|88121|88096|88117|88092|88122.9|88097.9|88115|88090|53
1650439250000|2022-04-20 07:20:50|88117.1|88092.1|88118.9|88093.9|88119.4|88094.4|88116.6|88091.6|37
1650439260000|2022-04-20 07:21:00|88119.2|88094.2|88116.2|88091.2|88119.6|88094.6|88112.8|88087.8|46
1650439270000|2022-04-20 07:21:10|88116|88091|88119.7|88094.7|88136.4|88099.6|88116|88081.6|41
1650439280000|2022-04-20 07:21:20|88120|88095|88119.7|88094.7|88121.5|88096.5|88118.6|88093.6|40
1650439290000|2022-04-20 07:21:30|88120.3|88095.3|88117.3|88092.3|88121.2|88096.2|88113|88088|43
1650439300000|2022-04-20 07:21:40|88117.9|88092.9|88118.5|88093.5|88132.1|88094|88115.5|88081|46
1650439310000|2022-04-20 07:21:50|88118.3|88093.3|88122.3|88097.3|88123.2|88098.2|88118.3|88093.3|36
1650439320000|2022-04-20 07:22:00|88122.4|88097.4|88117.4|88092.4|88123.7|88098.7|88115.7|88090.7|48
1650439330000|2022-04-20 07:22:10|88117.9|88092.9|88113.8|88088.8|88118.7|88093.7|88112.4|88087.4|59
1650439340000|2022-04-20 07:22:20|88114.1|88089.1|88114.4|88089.4|88115.3|88090.3|88111.2|88086.2|39
1650439350000|2022-04-20 07:22:30|88114.3|88089.3|88117.1|88092.1|88131.7|88095.6|88113.8|88080.3|41
1650439360000|2022-04-20 07:22:40|88117.2|88092.2|88109.5|88059.5|88117.4|88092.4|88099.4|88058.8|56
1650439370000|2022-04-20 07:22:50|88109.7|88059.7|88113.6|88063.6|88113.6|88073.4|88090.5|88049.7|63
1650439380000|2022-04-20 07:23:00|88114.4|88064.4|88115|88065|88116|88066|88112.1|88062.1|44
1650439390000|2022-04-20 07:23:10|88114.6|88064.6|88108.7|88083.7|88114.6|88089.1|88099.2|88064.6|65
1650439400000|2022-04-20 07:23:20|88108.5|88083.5|88102.2|88077.2|88108.5|88083.5|88098.6|88073.6|57
1650439410000|2022-04-20 07:23:30|88102.7|88077.7|88101.4|88076.4|88116.4|88078.8|88089.9|88064.9|59
1650439420000|2022-04-20 07:23:40|88100.9|88075.9|88095.1|88070.1|88101.5|88076.5|88095.1|88070.1|58
1650439430000|2022-04-20 07:23:50|88097.1|88072.1|88103.2|88078.2|88119.2|88080.6|88096.1|88066.8|61
1650439440000|2022-04-20 07:24:00|88103.4|88078.4|88116.5|88091.5|88125.2|88092.4|88102.8|88069.3|69
1650439450000|2022-04-20 07:24:10|88116|88091|88117.3|88092.3|88126.3|88093.5|88112.3|88074|42
1650439460000|2022-04-20 07:24:20|88117.5|88092.5|88110.9|88060.9|88117.5|88092.5|88098|88059.6|58
1650439470000|2022-04-20 07:24:30|88111|88061|88095.9|88045.9|88113.2|88072.7|88081.4|88044.6|46
1650439480000|2022-04-20 07:24:40|88082|88057|88103.4|88053.4|88104.3|88067.8|88082|88050.6|56
1650439490000|2022-04-20 07:24:50|88103.1|88053.1|88088.4|88063.4|88103.2|88065.4|88087.3|88052.1|49
1650439500000|2022-04-20 07:25:00|88088.5|88063.5|88079.8|88054.8|88099.4|88063.5|88078.9|88041.8|53
1650439510000|2022-04-20 07:25:10|88080|88055|88077.2|88052.2|88080.2|88055.2|88073.8|88048.8|62
1650439520000|2022-04-20 07:25:20|88075.9|88050.9|88067.1|88042.1|88078.9|88053.9|88066.7|88041.7|62
1650439530000|2022-04-20 07:25:30|88067.3|88042.3|88063.4|88038.4|88067.9|88042.9|88063|88038|39
1650439540000|2022-04-20 07:25:40|88063.5|88038.5|88065.6|88040.6|88068|88043|88063.5|88038.5|51
1650439550000|2022-04-20 07:25:50|88062.8|88037.8|88066|88041|88066.6|88041.6|88060.6|88035.6|50
1650439560000|2022-04-20 07:26:00|88066.2|88041.2|88064.5|88039.5|88069.8|88044.8|88062|88037|52
1650439570000|2022-04-20 07:26:10|88063.6|88038.6|88051.5|88026.5|88064.6|88039.6|88050.1|88025.1|49
1650439580000|2022-04-20 07:26:20|88052.6|88027.6|88078.2|88053.2|88084.6|88053.2|88050.4|88025.4|49
1650439590000|2022-04-20 07:26:30|88078.1|88053.1|88072.7|88047.7|88098.6|88062.3|88071|88034.8|60
1650439600000|2022-04-20 07:26:40|88072|88047|88058.7|88033.7|88086.8|88048.6|88055.2|88018.7|53
1650439610000|2022-04-20 07:26:50|88058.3|88033.3|88074.7|88024.7|88075.8|88037.9|88058.3|88024.4|55
1650439620000|2022-04-20 07:27:00|88074.3|88024.3|88097.4|88047.4|88099|88061.4|88071.2|88024.3|54
1650439630000|2022-04-20 07:27:10|88097.1|88047.1|88086|88061|88099.4|88061.9|88084.1|88046.9|42
1650439640000|2022-04-20 07:27:20|88086.1|88061.1|88136.7|88086.7|88139.4|88099|88086|88047.4|56
1650439650000|2022-04-20 07:27:30|88136.9|88086.9|88138.9|88088.9|88146.6|88109.6|88125.4|88086.9|60
1650439660000|2022-04-20 07:27:40|88136.9|88086.9|88118.5|88093.5|88136.9|88099.4|88114|88075.7|58
1650439670000|2022-04-20 07:27:50|88118.3|88093.3|88123.4|88073.4|88132.6|88093.9|88110.1|88072.7|42
1650439680000|2022-04-20 07:28:00|88123.3|88073.3|88121.5|88071.5|88123.3|88073.3|88119.3|88069.3|51
1650439690000|2022-04-20 07:28:10|88121.6|88071.6|88129|88079|88131.4|88093.5|88110.3|88069.6|58
1650439700000|2022-04-20 07:28:20|88130|88080|88132.6|88082.6|88132.7|88096|88117.4|88079.4|51
1650439710000|2022-04-20 07:28:30|88132.5|88082.5|88116.8|88091.8|88133.5|88093.6|88115.5|88078.9|41
1650439720000|2022-04-20 07:28:40|88117.2|88092.2|88115.2|88090.2|88117.5|88092.5|88111.8|88086.8|48
1650439730000|2022-04-20 07:28:50|88115.6|88090.6|88115.3|88090.3|88118.2|88093.2|88114.7|88089.7|51
1650439740000|2022-04-20 07:29:00|88115.7|88090.7|88122.2|88097.2|88122.5|88097.5|88115.2|88090.2|55
1650439750000|2022-04-20 07:29:10|88122.4|88097.4|88105|88080|88123|88098|88101.2|88076.2|63
1650439760000|2022-04-20 07:29:20|88105.1|88080.1|88116|88091|88127.4|88092.6|88103.9|88069|64
1650439770000|2022-04-20 07:29:30|88117.1|88092.1|88112.6|88087.6|88118|88093|88111.7|88086.7|41
1650439780000|2022-04-20 07:29:40|88112.7|88087.7|88111.8|88086.8|88112.9|88087.9|88111.1|88086.1|26
1650439790000|2022-04-20 07:29:50|88111.9|88086.9|88109.3|88084.3|88114.1|88089.1|88108.8|88083.8|37
1650439800000|2022-04-20 07:30:00|88110.1|88085.1|88115.7|88090.7|88116.6|88091.6|88108.5|88083.5|59
1650439810000|2022-04-20 07:30:10|88115.5|88090.5|88112.9|88087.9|88117|88092|88112.9|88087.9|55
1650439820000|2022-04-20 07:30:20|88112.2|88087.2|88113.6|88088.6|88116|88091|88110.7|88085.7|51
1650439830000|2022-04-20 07:30:30|88113.5|88088.5|88122|88097|88127.4|88102.4|88112.6|88087.6|55
1650439840000|2022-04-20 07:30:40|88121.4|88096.4|88105.6|88080.6|88121.6|88096.6|88105.6|88080.6|58
1650439850000|2022-04-20 07:30:50|88098.4|88073.4|88096.9|88071.9|88109.9|88076.7|88095|88058.2|53
1650439860000|2022-04-20 07:31:00|88097.4|88072.4|88101.1|88076.1|88101.6|88076.6|88096.2|88071.2|41
1650439870000|2022-04-20 07:31:10|88101.2|88076.2|88112.8|88087.8|88113.8|88088.8|88099.8|88074.8|40
1650439880000|2022-04-20 07:31:20|88125.7|88075.7|88137.1|88087.1|88137.1|88101.1|88113.7|88075.7|48
1650439890000|2022-04-20 07:31:30|88138.3|88088.3|88129.4|88104.4|88143.6|88106.5|88126.6|88087.5|44
1650439900000|2022-04-20 07:31:40|88131|88106|88133.9|88108.9|88134.2|88109.2|88128.3|88103.3|35
1650439910000|2022-04-20 07:31:50|88133.7|88108.7|88128.9|88103.9|88133.7|88108.7|88128.6|88103.6|43
1650439920000|2022-04-20 07:32:00|88129.1|88104.1|88129|88104|88130|88105|88127.2|88102.2|40
1650439930000|2022-04-20 07:32:10|88129.4|88104.4|88131.4|88106.4|88132.8|88107.8|88126.3|88101.3|44
1650439940000|2022-04-20 07:32:20|88131.1|88106.1|88132.4|88107.4|88134.5|88109.5|88130.7|88105.7|47
1650439950000|2022-04-20 07:32:30|88132.2|88107.2|88115.2|88090.2|88133.2|88108.2|88114.5|88089.5|52
1650439960000|2022-04-20 07:32:40|88115|88090|88116.3|88091.3|88117.3|88092.3|88114.3|88089.3|54
1650439970000|2022-04-20 07:32:50|88116.2|88091.2|88107.2|88082.2|88116.6|88091.6|88102.7|88077.7|50
1650439980000|2022-04-20 07:33:00|88107.5|88082.5|88107.7|88082.7|88127.9|88091.7|88107|88077.9|59
1650439990000|2022-04-20 07:33:10|88108.6|88083.6|88111.3|88086.3|88113.7|88088.7|88108.6|88083.6|37
1650440000000|2022-04-20 07:33:20|88111.5|88086.5|88111.6|88086.6|88115.4|88090.4|88110.2|88085.2|56
1650440010000|2022-04-20 07:33:30|88112.3|88087.3|88107.8|88082.8|88113.1|88088.1|88106|88081|52
1650440020000|2022-04-20 07:33:40|88108.8|88083.8|88107.3|88082.3|88109.7|88084.7|88106.7|88081.7|44
1650440030000|2022-04-20 07:33:50|88107.9|88082.9|88107.8|88082.8|88109.4|88084.4|88105.4|88080.4|32
1650440040000|2022-04-20 07:34:00|88107.7|88082.7|88107|88082|88111.9|88086.9|88106.8|88081.8|40
1650440050000|2022-04-20 07:34:10|88104.3|88079.3|88107.3|88082.3|88108.6|88083.6|88104.3|88079.3|38
1650440060000|2022-04-20 07:34:20|88105.7|88080.7|88106.3|88081.3|88106.5|88081.5|88104.3|88079.3|30
1650440070000|2022-04-20 07:34:30|88106.2|88081.2|88105.6|88080.6|88122.8|88085.8|88105.4|88072.8|43
1650440080000|2022-04-20 07:34:40|88106.2|88081.2|88105.1|88080.1|88108.5|88083.5|88104.5|88079.5|45
1650440090000|2022-04-20 07:34:50|88105.4|88080.4|88107.3|88082.3|88108.1|88083.1|88104.7|88079.7|32
1650440100000|2022-04-20 07:35:00|88107.2|88082.2|88107.5|88082.5|88122.8|88085.8|88106.9|88072.5|46
1650440110000|2022-04-20 07:35:10|88107.6|88082.6|88107.6|88082.6|88109.2|88084.2|88104.7|88079.7|39
1650440120000|2022-04-20 07:35:20|88107.1|88082.1|88109.7|88084.7|88112.3|88087.3|88103.6|88078.6|48
1650440130000|2022-04-20 07:35:30|88109.6|88084.6|88114.2|88089.2|88116.4|88091.4|88109.6|88084.6|49
1650440140000|2022-04-20 07:35:40|88114.5|88089.5|88114.9|88089.9|88115.5|88090.5|88114.3|88089.3|20
1650440150000|2022-04-20 07:35:50|88115|88090|88071|88046|88115.2|88090.2|88071|88046|34
1650440160000|2022-04-20 07:36:00|88068.1|88043.1|88080.2|88055.2|88094.7|88057.6|88066.7|88032.8|57
1650440170000|2022-04-20 07:36:10|88080.1|88055.1|88082.3|88032.3|88084.1|88055.9|88069.6|88032|35
1650440180000|2022-04-20 07:36:20|88082.6|88032.6|88070.1|88045.1|88082.6|88048.5|88067.2|88032.6|42
1650440190000|2022-04-20 07:36:30|88070.3|88045.3|88069.9|88044.9|88075.2|88048.4|88064.2|88025.2|51
1650440200000|2022-04-20 07:36:40|88069.2|88044.2|88085.9|88035.9|88090.3|88051.7|88069.2|88032.5|47
1650440210000|2022-04-20 07:36:50|88086.5|88036.5|88072.2|88047.2|88086.9|88053.8|88070.4|88033.7|50
1650440220000|2022-04-20 07:37:00|88072.1|88047.1|88065.1|88040.1|88078.9|88049.6|88064.3|88027.4|56
1650440230000|2022-04-20 07:37:10|88076.8|88026.8|88065.7|88040.7|88077|88042.9|88061.1|88024.4|54
1650440240000|2022-04-20 07:37:20|88066|88041|88063.7|88038.7|88076.6|88041.6|88061.5|88024.1|56
1650440250000|2022-04-20 07:37:30|88063|88038|88071.7|88046.7|88071.7|88046.7|88063|88038|51
1650440260000|2022-04-20 07:37:40|88070.6|88045.6|88058|88033|88073.4|88048.4|88057.4|88032.4|51
1650440270000|2022-04-20 07:37:50|88058.4|88033.4|88062.8|88037.8|88063.7|88038.7|88057.2|88032.2|42
1650440280000|2022-04-20 07:38:00|88062.6|88037.6|88059.4|88034.4|88062.6|88037.6|88054.6|88029.6|44
1650440290000|2022-04-20 07:38:10|88059.3|88034.3|88057.4|88007.4|88067.4|88042.4|88042.9|88003.8|58
1650440300000|2022-04-20 07:38:20|88053.5|88003.5|88046.3|87996.3|88055.9|88016.2|88031.3|87991.2|67
1650440310000|2022-04-20 07:38:30|88046.8|87996.8|88065.3|88015.3|88065.3|88029|88043.4|87996.4|53
1650440320000|2022-04-20 07:38:40|88065.1|88015.1|88058.8|88008.8|88066.2|88033|88047.2|88007.8|68
1650440330000|2022-04-20 07:38:50|88060.3|88010.3|88059.9|88009.9|88061|88024.5|88048.8|88007.1|36
1650440340000|2022-04-20 07:39:00|88059.8|88009.8|88050.1|88000.1|88060.6|88020.7|88035.5|87998.7|53
1650440350000|2022-04-20 07:39:10|88051.7|88001.7|88042.9|87992.9|88051.7|88009.1|88025|87988.6|55
1650440360000|2022-04-20 07:39:20|88042.8|87992.8|88040.6|87990.6|88045.4|87995.4|88040.1|87990.1|44
1650440370000|2022-04-20 07:39:30|88039.7|87989.7|88029|88004|88043|88004.9|88025.4|87986|42
1650440380000|2022-04-20 07:39:40|88028.1|88003.1|88028.5|88003.5|88040.9|88005.5|88025.8|87987.5|46
1650440390000|2022-04-20 07:39:50|88028.3|88003.3|88027.1|88002.1|88029.1|88004.1|88026|88001|37
1650440400000|2022-04-20 07:40:00|88027.5|88002.5|88025.9|88000.9|88028.9|88003.9|88023.9|87998.9|39
1650440410000|2022-04-20 07:40:10|88026.5|88001.5|88038.7|87988.7|88038.7|88001.5|88023.9|87985.1|46
1650440420000|2022-04-20 07:40:20|88038.5|87988.5|88038.2|87988.2|88038.5|88000|88023.1|87984.5|43
1650440430000|2022-04-20 07:40:30|88038.1|87988.1|88038.6|87988.6|88039.3|87989.3|88035.1|87985.1|34
1650440440000|2022-04-20 07:40:40|88038.7|87988.7|88038.1|87988.1|88039.9|87989.9|88036.3|87986.3|23
1650440450000|2022-04-20 07:40:50|88037.8|87987.8|88035.8|87985.8|88038.8|87988.8|88034.2|87984.2|41
1650440460000|2022-04-20 07:41:00|88018.1|87993.1|88023.9|87973.9|88023.9|87993.1|88002.5|87965.6|55
1650440470000|2022-04-20 07:41:10|88024.8|87974.8|88018.2|87993.2|88030.2|87993.8|88015.5|87970.9|34
1650440480000|2022-04-20 07:41:20|88017.5|87992.5|88008.5|87983.5|88017.6|87992.6|88006.4|87981.4|34
1650440490000|2022-04-20 07:41:30|88008.6|87983.6|88006.5|87981.5|88008.6|87983.6|88005.3|87980.3|28
1650440500000|2022-04-20 07:41:40|88006.7|87981.7|88004.1|87979.1|88007.6|87982.6|88003.8|87978.8|29
1650440510000|2022-04-20 07:41:50|88004.7|87979.7|87983.4|87958.4|88015.9|87980|87983.1|87950.6|43
1650440520000|2022-04-20 07:42:00|87982.7|87957.7|87987.5|87937.5|87988.5|87957.7|87970.8|87934.2|66
1650440530000|2022-04-20 07:42:10|87987.9|87937.9|87990.1|87940.1|87991.5|87941.5|87986.2|87936.2|53
1650440540000|2022-04-20 07:42:20|87989.6|87939.6|87994.7|87944.7|87996|87957.7|87979.3|87938|44
1650440550000|2022-04-20 07:42:30|87994.6|87944.6|87983.1|87933.1|87996.4|87950.8|87971|87932.8|48
1650440560000|2022-04-20 07:42:40|87983.2|87933.2|87964.5|87939.5|87983.2|87941.1|87963.4|87930.4|54
1650440570000|2022-04-20 07:42:50|87965.3|87940.3|87963.8|87938.8|87965.3|87940.3|87963.1|87938.1|40
1650440580000|2022-04-20 07:43:00|87963.9|87938.9|87963.2|87938.2|87977.6|87943|87958.6|87927.2|67
1650440590000|2022-04-20 07:43:10|87962.8|87937.8|87976|87926|87976.7|87940.5|87959.1|87923|47
1650440600000|2022-04-20 07:43:20|87976.6|87926.6|87977|87927|87978.8|87928.8|87974.1|87924.1|44
1650440610000|2022-04-20 07:43:30|87977.1|87927.1|88012.9|87962.9|88014|87970.1|87964.6|87922.3|51
1650440620000|2022-04-20 07:43:40|88012.6|87962.6|87996.6|87946.6|88012.6|87967.1|87983.2|87945.1|51
1650440630000|2022-04-20 07:43:50|87996.4|87946.4|87990.9|87940.9|87999.5|87956.2|87978.9|87940.4|45
1650440640000|2022-04-20 07:44:00|87991.2|87941.2|87990.5|87940.5|87994.6|87944.6|87990|87940|43
1650440650000|2022-04-20 07:44:10|87990.6|87940.6|88004.1|87954.1|88013.4|87973.9|87990.1|87940.1|55
1650440660000|2022-04-20 07:44:20|88004|87954|88008.5|87958.5|88008.6|87958.6|88002.8|87952.8|43
1650440670000|2022-04-20 07:44:30|88004.7|87954.7|88009.1|87959.1|88021.7|87983.7|87996.6|87954.4|59
1650440680000|2022-04-20 07:44:40|88010.1|87960.1|87996.7|87971.7|88010.1|87974.4|87994.4|87960.1|37
1650440690000|2022-04-20 07:44:50|87996.6|87971.6|87995.2|87970.2|88007.7|87971.9|87995.1|87956.1|37
1650440700000|2022-04-20 07:45:00|87995.6|87970.6|87998.7|87973.7|88018|87976.3|87995.5|87961.8|51
1650440710000|2022-04-20 07:45:10|87999|87974|88007.6|87957.6|88014.9|87978.1|87999|87957.6|47
1650440720000|2022-04-20 07:45:20|88007.3|87957.3|87985.9|87960.9|88007.3|87962.2|87978|87941.8|64
1650440730000|2022-04-20 07:45:30|87986.3|87961.3|87989.7|87964.7|87998.6|87964.7|87986|87946.5|47
1650440740000|2022-04-20 07:45:40|87989.9|87964.9|88012.9|87962.9|88013.7|87976.4|87989.5|87958.6|60
1650440750000|2022-04-20 07:45:50|88013.1|87963.1|88005.4|87980.4|88013.9|87982.1|88002.8|87961.9|40
1650440760000|2022-04-20 07:46:00|88005.1|87980.1|87993.9|87968.9|88008.9|87983.9|87992.7|87955.5|60
1650440770000|2022-04-20 07:46:10|87993.1|87968.1|88005|87955|88005|87969.3|87991.2|87955|37
1650440780000|2022-04-20 07:46:20|88004.4|87954.4|88002.8|87952.8|88006.8|87956.8|88002.5|87952.5|46
1650440790000|2022-04-20 07:46:30|88003.3|87953.3|88003.1|87953.1|88005.2|87967.5|87990.2|87950.4|43
1650440800000|2022-04-20 07:46:40|88002.4|87952.4|87993.6|87968.6|88002.4|87969.9|87990.5|87952.4|45
1650440810000|2022-04-20 07:46:50|87993.5|87968.5|87990.7|87965.7|87993.7|87968.7|87989.3|87964.3|42
1650440820000|2022-04-20 07:47:00|87991.2|87966.2|87983.6|87958.6|87991.2|87966.2|87980.7|87955.7|35
1650440830000|2022-04-20 07:47:10|87977.3|87952.3|87948.7|87923.7|87977.3|87952.3|87945.4|87906.3|63
1650440840000|2022-04-20 07:47:20|87948.2|87923.2|87960.1|87910.1|87963.5|87929.4|87937.8|87903.6|71
1650440850000|2022-04-20 07:47:30|87960.8|87910.8|87962.9|87912.9|87963.2|87928.5|87950.3|87904.6|63
1650440860000|2022-04-20 07:47:40|87962.4|87912.4|87963|87913|87965.6|87915.6|87962.4|87912.4|53
1650440870000|2022-04-20 07:47:50|87962.8|87912.8|87955.6|87905.6|87967.9|87928.5|87944|87905.5|49
1650440880000|2022-04-20 07:48:00|87954.8|87904.8|87935.9|87885.9|87955.2|87914.8|87909.6|87872.1|68
1650440890000|2022-04-20 07:48:10|87924.3|87899.3|87950.2|87900.2|87950.4|87900.4|87924.3|87890.1|67
1650440900000|2022-04-20 07:48:20|87952.2|87902.2|87957.2|87907.2|87957.9|87915.4|87939.6|87891|70
1650440910000|2022-04-20 07:48:30|87956.7|87906.7|87952|87902|87957.3|87907.3|87944.7|87894.7|66
1650440920000|2022-04-20 07:48:40|87951.8|87901.8|87948.5|87898.5|87952.5|87902.5|87948.1|87898.1|50
1650440930000|2022-04-20 07:48:50|87948.4|87898.4|87939.5|87914.5|87952.7|87914.8|87937.1|87898.4|45
1650440940000|2022-04-20 07:49:00|87935.8|87910.8|87932.7|87907.7|87937.8|87912.8|87931.2|87906.2|60
1650440950000|2022-04-20 07:49:10|87932.8|87907.8|87932|87907|87935|87910|87930.1|87905.1|47
1650440960000|2022-04-20 07:49:20|87931.8|87906.8|87917.9|87892.9|87945.5|87909|87911.8|87876.9|53
1650440970000|2022-04-20 07:49:30|87917.8|87892.8|87920|87895|87921.3|87896.3|87914.2|87889.2|43
1650440980000|2022-04-20 07:49:40|87919.6|87894.6|87920.8|87895.8|87931.5|87900.2|87917.6|87879.4|54
1650440990000|2022-04-20 07:49:50|87913.3|87888.3|87925.1|87900.1|87932.5|87900.4|87911.9|87861.9|68
1650441000000|2022-04-20 07:50:00|87924.5|87899.5|87924.4|87899.4|87938.5|87900|87911.5|87878.8|69
1650441010000|2022-04-20 07:50:10|87923.4|87898.4|87919.9|87894.9|87934.6|87899.1|87919.4|87882.6|55
1650441020000|2022-04-20 07:50:20|87919.8|87894.8|87921.8|87896.8|87921.9|87896.9|87913.6|87888.6|69
1650441030000|2022-04-20 07:50:30|87922.4|87897.4|87908.4|87883.4|87923.9|87898.9|87908.4|87867.5|56
1650441040000|2022-04-20 07:50:40|87908.6|87883.6|87913.1|87888.1|87916.2|87891.2|87907.8|87882.8|59
1650441050000|2022-04-20 07:50:50|87913.9|87888.9|87911.8|87886.8|87924.5|87893.9|87911.2|87872.2|52
1650441060000|2022-04-20 07:51:00|87911.7|87886.7|87906.4|87881.4|87923.7|87886.8|87902.8|87871.5|56
1650441070000|2022-04-20 07:51:10|87905.7|87880.7|87915.5|87890.5|87919|87894|87905.7|87880.7|53
1650441080000|2022-04-20 07:51:20|87915.8|87890.8|87883.6|87858.6|87915.8|87890.8|87883.6|87846.8|45
1650441090000|2022-04-20 07:51:30|87884.3|87859.3|87884.9|87859.9|87916.1|87878.6|87884.3|87856|70
1650441100000|2022-04-20 07:51:40|87886.8|87861.8|87894.4|87869.4|87902|87869.8|87873.8|87839.8|65
1650441110000|2022-04-20 07:51:50|87893.5|87868.5|87890.8|87840.8|87899.3|87868.6|87863.5|87825.7|71
1650441120000|2022-04-20 07:52:00|87891.3|87841.3|87871.6|87846.6|87899.5|87860.2|87867.6|87832.3|61
1650441130000|2022-04-20 07:52:10|87882.2|87832.2|87886|87861|87886.5|87861.5|87871.2|87832.2|55
1650441140000|2022-04-20 07:52:20|87886.4|87861.4|87882|87857|87896.9|87861.5|87881.7|87844.1|47
1650441150000|2022-04-20 07:52:30|87881.8|87856.8|87875.3|87850.3|87882.6|87857.6|87873.7|87848.7|48
1650441160000|2022-04-20 07:52:40|87875.6|87850.6|87891.1|87866.1|87891.1|87866.1|87868.5|87843.5|51
1650441170000|2022-04-20 07:52:50|87891|87866|87889.9|87864.9|87892|87867|87888.6|87863.6|44
1650441180000|2022-04-20 07:53:00|87889|87864|87888.1|87863.1|87891|87866|87884.4|87859.4|32
1650441190000|2022-04-20 07:53:10|87887.5|87862.5|87889.4|87864.4|87890.3|87865.3|87886.2|87861.2|40
1650441200000|2022-04-20 07:53:20|87890.8|87865.8|87879.5|87854.5|87894.6|87869.6|87877.1|87852.1|58
1650441210000|2022-04-20 07:53:30|87879.9|87854.9|87886.8|87861.8|87887.1|87862.1|87878.1|87853.1|56
1650441220000|2022-04-20 07:53:40|87886.2|87861.2|87889.2|87864.2|87889.3|87864.3|87885.9|87860.9|34
1650441230000|2022-04-20 07:53:50|87889.1|87864.1|87891.9|87866.9|87892.4|87867.4|87888.5|87863.5|35
1650441240000|2022-04-20 07:54:00|87892.1|87867.1|87888.5|87863.5|87892.6|87867.6|87886.8|87861.8|49
1650441250000|2022-04-20 07:54:10|87888.6|87863.6|87895.7|87870.7|87896.2|87871.2|87888.6|87863.6|38
1650441260000|2022-04-20 07:54:20|87895.9|87870.9|87893.8|87868.8|87898.3|87873.3|87893.8|87868.8|47
1650441270000|2022-04-20 07:54:30|87893.7|87868.7|87898.2|87873.2|87899|87874|87893.7|87868.7|48
1650441280000|2022-04-20 07:54:40|87898.3|87873.3|87899.1|87874.1|87900.7|87875.7|87895.8|87870.8|41
1650441290000|2022-04-20 07:54:50|87899.2|87874.2|87897.7|87872.7|87899.2|87874.2|87897.4|87872.4|36
1650441300000|2022-04-20 07:55:00|87898.2|87873.2|87936.9|87911.9|87950.4|87912|87897.5|87872.5|69
1650441310000|2022-04-20 07:55:10|87937.8|87912.8|87963.2|87913.2|87963.2|87926.6|87937|87900.3|56
1650441320000|2022-04-20 07:55:20|87952.5|87927.5|87938.1|87913.1|87971.9|87937|87936.5|87906.6|66
1650441330000|2022-04-20 07:55:30|87951.9|87901.9|87944.3|87919.3|87951.9|87919.7|87934.7|87897.8|54
1650441340000|2022-04-20 07:55:40|87944.9|87919.9|87945.5|87920.5|87946.7|87921.7|87942.8|87917.8|53
1650441350000|2022-04-20 07:55:50|87946|87921|87945.4|87920.4|87957.3|87927.4|87941.2|87904.4|62
1650441360000|2022-04-20 07:56:00|87945.5|87920.5|87954.9|87929.9|87955.4|87930.4|87944.9|87919.9|48
1650441370000|2022-04-20 07:56:10|87954.5|87929.5|87959.8|87934.8|87961|87936|87953.8|87928.8|52
1650441380000|2022-04-20 07:56:20|87959.9|87934.9|87967.7|87917.7|87967.7|87934.9|87945.1|87913.5|72
1650441390000|2022-04-20 07:56:30|87966.6|87916.6|87968.5|87943.5|87984.8|87948.2|87954.2|87914.9|64
1650441400000|2022-04-20 07:56:40|87968.6|87943.6|87965.7|87940.7|87978.9|87947.3|87963.8|87927|63
1650441410000|2022-04-20 07:56:50|87966|87941|87968|87943|87974.6|87949.6|87964.1|87939.1|62
1650441420000|2022-04-20 07:57:00|87967.7|87942.7|87979.1|87929.1|87979.8|87951.6|87965|87927.2|65
1650441430000|2022-04-20 07:57:10|87965.7|87940.7|87966.7|87941.7|87970.7|87945.7|87961.9|87936.9|49
1650441440000|2022-04-20 07:57:20|87966.8|87941.8|87958.4|87908.4|87968.9|87941.9|87932.8|87895.5|63
1650441450000|2022-04-20 07:57:30|87958.1|87908.1|87961.2|87936.2|87971.7|87937.6|87949.1|87908.1|62
1650441460000|2022-04-20 07:57:40|87961.6|87936.6|87931.9|87881.9|87968.6|87943.6|87919.8|87881.2|71
1650441470000|2022-04-20 07:57:50|87932.2|87882.2|87919|87894|87932.3|87896.2|87914.9|87879|55
1650441480000|2022-04-20 07:58:00|87919.5|87894.5|87921.2|87896.2|87921.2|87896.2|87916.9|87891.9|61
1650441490000|2022-04-20 07:58:10|87919.7|87894.7|87897|87872|87919.7|87894.7|87894.4|87857.5|39
1650441500000|2022-04-20 07:58:20|87897.5|87872.5|87866.3|87841.3|87897.6|87872.6|87864|87827.3|69
1650441510000|2022-04-20 07:58:30|87866.8|87841.8|87878.1|87853.1|87892|87853.9|87865.4|87838.4|63
1650441520000|2022-04-20 07:58:40|87877.3|87852.3|87878.8|87853.8|87888.2|87854.4|87874.7|87837|52
1650441530000|2022-04-20 07:58:50|87878.6|87853.6|87901.9|87876.9|87912.9|87877.3|87878.6|87853.6|50
1650441540000|2022-04-20 07:59:00|87901.5|87876.5|87893.6|87868.6|87919.6|87881.9|87890.2|87856.2|61
1650441550000|2022-04-20 07:59:10|87895|87870|87897.3|87872.3|87914.8|87878.6|87894.9|87859.8|57
1650441560000|2022-04-20 07:59:20|87895.8|87870.8|87915.2|87865.2|87915.3|87874.8|87895.8|87862.9|52
1650441570000|2022-04-20 07:59:30|87915|87865|87922.1|87872.1|87922.9|87880.5|87903.7|87865|61
1650441580000|2022-04-20 07:59:40|87922|87872|87920.8|87870.8|87922.5|87872.5|87919.4|87869.4|40
1650441590000|2022-04-20 07:59:50|87920.9|87870.9|87920.2|87895.2|87932.6|87895.8|87919.2|87869.8|54
1650441600000|2022-04-20 08:00:00|87920.8|87895.8|87918.3|87893.3|87924|87899|87918|87893|50
1650441610000|2022-04-20 08:00:10|87918.4|87893.4|87929.7|87904.7|87931.2|87906.2|87917.8|87892.8|54
1650441620000|2022-04-20 08:00:20|87929.9|87904.9|87946.2|87921.2|87952.7|87922|87927.4|87896.5|48
1650441630000|2022-04-20 08:00:30|87944.6|87919.6|87950.1|87925.1|87964.3|87925.6|87943.2|87906.8|34
1650441640000|2022-04-20 08:00:40|87949.8|87924.8|87955.6|87930.6|87956.4|87931.4|87949.7|87924.7|41
1650441650000|2022-04-20 08:00:50|87955.5|87930.5|87955.2|87930.2|87956|87931|87955.2|87930.2|18
1650441660000|2022-04-20 08:01:00|87955.1|87930.1|87956.1|87931.1|87957.4|87932.4|87950.3|87925.3|58
1650441670000|2022-04-20 08:01:10|87957|87932|87963.9|87938.9|87963.9|87938.9|87954|87929|36
1650441680000|2022-04-20 08:01:20|87961.9|87936.9|87960.3|87935.3|87972.4|87938.4|87957.2|87922.4|49
1650441690000|2022-04-20 08:01:30|87964.8|87939.8|87972.2|87947.2|87978|87948.8|87961.2|87928|51
1650441700000|2022-04-20 08:01:40|87974.2|87949.2|87979.2|87954.2|87981.1|87956.1|87972.9|87947.9|45
1650441710000|2022-04-20 08:01:50|87979.3|87954.3|87991.6|87941.6|87991.6|87954.3|87969.5|87939|52
1650441720000|2022-04-20 08:02:00|87991.7|87941.7|87972.5|87947.5|87992.8|87953.3|87972.5|87933.5|46
1650441730000|2022-04-20 08:02:10|87975.9|87950.9|87995.5|87970.5|87996|87971|87975|87950|63
1650441740000|2022-04-20 08:02:20|87995.7|87970.7|88015.5|87965.5|88015.6|87982.5|87995.7|87964.4|72
1650441750000|2022-04-20 08:02:30|88013.3|87963.3|88010.2|87960.2|88013.3|87977.1|87996.1|87960|39
1650441760000|2022-04-20 08:02:40|88010.1|87960.1|87997.9|87972.9|88012.3|87973.2|87997.8|87959.3|32
1650441770000|2022-04-20 08:02:50|87998.2|87973.2|87999.9|87974.9|88011.9|87975.7|87998.2|87959.4|30
1650441780000|2022-04-20 08:03:00|87999.7|87974.7|87995.2|87970.2|87999.7|87974.7|87994.5|87969.5|40
1650441790000|2022-04-20 08:03:10|87994.9|87969.9|88003|87978|88003|87978|87994.9|87969.9|51
1650441800000|2022-04-20 08:03:20|88002.6|87977.6|88000.7|87975.7|88003.3|87978.3|88000.7|87975.7|32
1650441810000|2022-04-20 08:03:30|88000.1|87975.1|88002.7|87977.7|88002.7|87977.7|88000|87975|31
1650441820000|2022-04-20 08:03:40|88002.6|87977.6|88014.6|87989.6|88014.9|87989.9|88002.6|87977.6|39
1650441830000|2022-04-20 08:03:50|88013|87988|88018.2|87993.2|88019.7|87994.7|88011.2|87986.2|44
1650441840000|2022-04-20 08:04:00|88017.7|87992.7|88019.9|87994.9|88021.1|87996.1|88013.4|87988.4|54
1650441850000|2022-04-20 08:04:10|88019.8|87994.8|88019.7|87994.7|88024.6|87999.6|88018.7|87993.7|67
1650441860000|2022-04-20 08:04:20|88020.6|87995.6|88021.9|87996.9|88022|87997|88017.9|87992.9|44
1650441870000|2022-04-20 08:04:30|88021.4|87996.4|88019.9|87994.9|88022|87997|88019.5|87994.5|27
1650441880000|2022-04-20 08:04:40|88019.4|87994.4|88018|87993|88019.8|87994.8|88012.3|87987.3|48
1650441890000|2022-04-20 08:04:50|88017.5|87992.5|88016.3|87991.3|88018.4|87993.4|88015.9|87990.9|36
1650441900000|2022-04-20 08:05:00|88015.9|87990.9|88017.9|87992.9|88036.4|88001.1|88015.9|87986.4|36
1650441910000|2022-04-20 08:05:10|88019.8|87994.8|88014.8|87989.8|88021.9|87996.9|88014.6|87989.6|55
1650441920000|2022-04-20 08:05:20|88014.5|87989.5|88064|88014|88064.4|88022.5|88014.1|87982.3|46
1650441930000|2022-04-20 08:05:30|88067.6|88017.6|88046|88021|88069.2|88030.4|88044.6|88014.3|62
1650441940000|2022-04-20 08:05:40|88045.5|88020.5|88043.1|88018.1|88057.8|88023.8|88040|88003.4|58
1650441950000|2022-04-20 08:05:50|88043.2|88018.2|88044.5|88019.5|88047.2|88022.2|88040.3|88015.3|50
1650441960000|2022-04-20 08:06:00|88044.6|88019.6|88039.1|88014.1|88059|88022.6|88039|88006.7|48
1650441970000|2022-04-20 08:06:10|88039.5|88014.5|88044.8|87994.8|88046.3|88015.8|88032.4|87994.8|59
1650441980000|2022-04-20 08:06:20|88044.5|87994.5|88032.9|88007.9|88045.2|88009.2|88031.5|87994.3|42
1650441990000|2022-04-20 08:06:30|88032.6|88007.6|88028.9|88003.9|88044.4|88010.5|88028.7|87992.9|50
1650442000000|2022-04-20 08:06:40|88029|88004|88030|88005|88041.8|88005.2|88028.1|87991|34
1650442010000|2022-04-20 08:06:50|88030.1|88005.1|88029.6|88004.6|88030.2|88005.2|88029|88004|32
1650442020000|2022-04-20 08:07:00|88029.5|88004.5|88027.6|88002.6|88030.3|88005.3|88025.3|88000.3|49
1650442030000|2022-04-20 08:07:10|88027.7|88002.7|88029.5|88004.5|88029.8|88004.8|88025.5|88000.5|63
1650442040000|2022-04-20 08:07:20|88029.3|88004.3|88031.4|88006.4|88045|88008.3|88025.8|87993.7|44
1650442050000|2022-04-20 08:07:30|88031.2|88006.2|88039.6|88014.6|88053|88017|88031.2|88003|50
1650442060000|2022-04-20 08:07:40|88039.5|88014.5|88040|88015|88054|88016.4|88038.2|88001.4|41
1650442070000|2022-04-20 08:07:50|88040.1|88015.1|88050|88025|88050.1|88025.1|88039.1|88014.1|46
1650442080000|2022-04-20 08:08:00|88049.3|88024.3|88042.9|88017.9|88051.3|88026.3|88042.7|88017.7|50
1650442090000|2022-04-20 08:08:10|88043.2|88018.2|88040.4|88015.4|88043.8|88018.8|88038.4|88013.4|41
1650442100000|2022-04-20 08:08:20|88039.6|88014.6|88044.5|88019.5|88045.6|88020.6|88031.9|88006.9|61
1650442110000|2022-04-20 08:08:30|88044|88019|88035.4|88010.4|88049.1|88023.7|88035.4|87998.9|50
1650442120000|2022-04-20 08:08:40|88034.9|88009.9|88029.8|88004.8|88044|88010.5|88021.9|87993.2|56
1650442130000|2022-04-20 08:08:50|88027.1|88002.1|88027.1|88002.1|88030.1|88005.1|88026.1|88001.1|32
1650442140000|2022-04-20 08:09:00|88027|88002|88025.2|87975.2|88027.7|88002.7|88013.6|87975.1|37
1650442150000|2022-04-20 08:09:10|88025.3|87975.3|87999.4|87974.4|88025.3|87975.8|87995.7|87955.5|46
1650442160000|2022-04-20 08:09:20|88000.3|87975.3|88003.4|87953.4|88006.5|87975.3|87972.6|87935.1|58
1650442170000|2022-04-20 08:09:30|88003.5|87953.5|88007.9|87982.9|88010.1|87983.1|87982.8|87946|49
1650442180000|2022-04-20 08:09:40|88007.8|87982.8|88007.6|87982.6|88020|87985.2|88007.4|87969.7|33
1650442190000|2022-04-20 08:09:50|88007.4|87982.4|88009.8|87984.8|88012.4|87987.4|88007.3|87982.3|38
1650442200000|2022-04-20 08:10:00|88009.3|87984.3|88031|87981|88037|88000.8|88002.8|87977.8|62
1650442210000|2022-04-20 08:10:10|88030.5|87980.5|88015.3|87990.3|88030.5|87993.4|88014.8|87978.3|46
1650442220000|2022-04-20 08:10:20|88014.7|87989.7|88014.4|87989.4|88016.6|87991.6|88011.7|87986.7|56
1650442230000|2022-04-20 08:10:30|88014.1|87989.1|88016.7|87991.7|88020.5|87995.5|88014.1|87989.1|41
1650442240000|2022-04-20 08:10:40|88017.7|87992.7|88020|87970|88026.1|87992.7|88003.2|87964.5|55
1650442250000|2022-04-20 08:10:50|88019.9|87969.9|88007.3|87982.3|88020.2|87983.3|88006.1|87969.9|36
1650442260000|2022-04-20 08:11:00|88007.2|87982.2|87996.8|87971.8|88013.5|87982.6|87994.1|87953.4|53
1650442270000|2022-04-20 08:11:10|87996.9|87971.9|87994.9|87969.9|87996.9|87971.9|87993.2|87968.2|41
1650442280000|2022-04-20 08:11:20|87995.1|87970.1|87992.7|87967.7|87995.4|87970.4|87986.3|87961.3|51
1650442290000|2022-04-20 08:11:30|87992.9|87967.9|87995.8|87970.8|87996.6|87971.6|87992.5|87967.5|31
1650442300000|2022-04-20 08:11:40|87996.1|87971.1|87988.9|87963.9|87996.1|87971.1|87987|87962|51
1650442310000|2022-04-20 08:11:50|87988.6|87963.6|88002.7|87952.7|88002.7|87966.5|87985.1|87952.4|52
1650442320000|2022-04-20 08:12:00|87989.9|87964.9|87987.6|87962.6|87994.2|87969.2|87984.7|87959.7|59
1650442330000|2022-04-20 08:12:10|87987.7|87962.7|87986.1|87961.1|87987.7|87962.7|87983.8|87958.8|37
1650442340000|2022-04-20 08:12:20|87986.4|87961.4|87985.5|87960.5|87992.2|87967.2|87984.9|87959.9|41
1650442350000|2022-04-20 08:12:30|87984.4|87959.4|87979.4|87954.4|87986|87961|87978.7|87953.7|35
1650442360000|2022-04-20 08:12:40|87979.7|87954.7|87978.2|87953.2|87988.4|87954.7|87973.5|87937|49
1650442370000|2022-04-20 08:12:50|87978.3|87953.3|87979.6|87954.6|87991.4|87956.4|87972|87940.7|44
1650442380000|2022-04-20 08:13:00|87979.3|87954.3|87968.9|87943.9|87980.2|87954.3|87967.7|87930.2|46
1650442390000|2022-04-20 08:13:10|87969.1|87944.1|87965.5|87940.5|87971.7|87946.7|87964.3|87939.3|37
1650442400000|2022-04-20 08:13:20|87964.5|87939.5|87963.7|87938.7|87966.8|87941.8|87961.3|87936.3|54
1650442410000|2022-04-20 08:13:30|87963.9|87938.9|87961.3|87936.3|87963.9|87938.9|87959.6|87934.6|34
1650442420000|2022-04-20 08:13:40|87961.7|87936.7|87961.8|87936.8|87963.3|87938.3|87959.7|87934.7|38
1650442430000|2022-04-20 08:13:50|87961.1|87936.1|87962.3|87937.3|87962.8|87937.8|87959.7|87934.7|30
1650442440000|2022-04-20 08:14:00|87963.1|87938.1|87972.3|87922.3|87972.4|87938.1|87959.8|87922.2|28
1650442450000|2022-04-20 08:14:10|87959.1|87934.1|87953.5|87928.5|87968.4|87935|87952.5|87917.5|49
1650442460000|2022-04-20 08:14:20|87951.8|87926.8|87955.7|87930.7|87956.4|87931.4|87951.8|87926.8|35
1650442470000|2022-04-20 08:14:30|87956.5|87931.5|87952.3|87927.3|87958.3|87933.3|87952.3|87927.3|47
1650442480000|2022-04-20 08:14:40|87954|87929|87953.2|87928.2|87956.6|87931.6|87951.3|87926.3|38
1650442490000|2022-04-20 08:14:50|87952.1|87927.1|87950.6|87925.6|87953.3|87928.3|87949.7|87924.7|33
1650442500000|2022-04-20 08:15:00|87950.1|87925.1|87946.7|87921.7|87961.9|87925.2|87939.9|87904.2|47
1650442510000|2022-04-20 08:15:10|87946.8|87921.8|87949.8|87924.8|87959.5|87924.9|87943.6|87906.9|38
1650442520000|2022-04-20 08:15:20|87948.9|87923.9|87950.6|87925.6|87953.6|87928.6|87948.5|87923.5|31
1650442530000|2022-04-20 08:15:30|87962.5|87912.5|87950.7|87925.7|87962.5|87925.8|87946.1|87912.5|50
1650442540000|2022-04-20 08:15:40|87950.4|87925.4|87959.5|87934.5|87967.2|87934.6|87949|87916.9|54
1650442550000|2022-04-20 08:15:50|87961.4|87936.4|87957.4|87932.4|87972.2|87938.7|87954.9|87916.5|67
1650442560000|2022-04-20 08:16:00|87957.5|87932.5|87955.2|87930.2|87965.5|87934.2|87946.8|87911.1|54
1650442570000|2022-04-20 08:16:10|87959.8|87934.8|87945.1|87920.1|87969.9|87934.8|87942.7|87917.7|56
1650442580000|2022-04-20 08:16:20|87944.7|87919.7|87942.5|87917.5|87947.8|87922.8|87941.2|87916.2|57
1650442590000|2022-04-20 08:16:30|87942.3|87917.3|87941.7|87916.7|87943.9|87918.9|87941.1|87916.1|44
1650442600000|2022-04-20 08:16:40|87941.6|87916.6|87940.2|87915.2|87943|87918|87939|87914|46
1650442610000|2022-04-20 08:16:50|87939.4|87914.4|87940.6|87915.6|87943.5|87918.5|87939.2|87914.2|46
1650442620000|2022-04-20 08:17:00|87940.7|87915.7|87939|87914|87940.7|87915.7|87938.2|87913.2|43
1650442630000|2022-04-20 08:17:10|87939.1|87914.1|87938.1|87913.1|87942.2|87917.2|87936.3|87911.3|66
1650442640000|2022-04-20 08:17:20|87938.8|87913.8|87938.7|87913.7|87940.6|87915.6|87936|87911|67
1650442650000|2022-04-20 08:17:30|87938.8|87913.8|87943.4|87918.4|87943.5|87918.5|87935|87910|62
1650442660000|2022-04-20 08:17:40|87943|87918|87940.7|87915.7|87944.3|87919.3|87940.7|87915.7|61
1650442670000|2022-04-20 08:17:50|87939.8|87914.8|87938.8|87913.8|87942|87917|87937|87912|60
1650442680000|2022-04-20 08:18:00|87939|87914|87940.9|87915.9|87941.7|87916.7|87938.6|87913.6|41
1650442690000|2022-04-20 08:18:10|87940.8|87915.8|87959.6|87909.6|87959.6|87920.9|87940.5|87906|36
1650442700000|2022-04-20 08:18:20|87946.2|87921.2|87945.6|87920.6|87957.2|87922.4|87943.8|87905.8|33
1650442710000|2022-04-20 08:18:30|87946.4|87921.4|87945|87920|87946.4|87921.4|87944.7|87919.7|14
1650442720000|2022-04-20 08:18:40|87945.2|87920.2|87934.5|87909.5|87948|87920.2|87932.1|87895.8|50
1650442730000|2022-04-20 08:18:50|87935.1|87910.1|87938.7|87913.7|87939|87914|87934.8|87909.8|28
1650442740000|2022-04-20 08:19:00|87938.6|87913.6|87938.4|87913.4|87939.1|87914.1|87934.2|87909.2|51
1650442750000|2022-04-20 08:19:10|87938.6|87913.6|87937.7|87912.7|87938.7|87913.7|87934.4|87909.4|57
1650442760000|2022-04-20 08:19:20|87938.1|87913.1|87932.5|87907.5|87952.8|87915.9|87926.3|87900.4|70
1650442770000|2022-04-20 08:19:30|87933.2|87908.2|87937.4|87912.4|87949.9|87912.8|87930.1|87897.9|66
1650442780000|2022-04-20 08:19:40|87937|87912|87940.5|87915.5|87958.4|87922.6|87937|87904.6|62
1650442790000|2022-04-20 08:19:50|87940.2|87915.2|87937.7|87912.7|87952.4|87918.4|87934.2|87898.6|64
1650442800000|2022-04-20 08:20:00|87938.7|87913.7|87936.7|87911.7|87947.3|87921.1|87935.1|87896.5|72
1650442810000|2022-04-20 08:20:10|87937.1|87912.1|87939.9|87914.9|87951.8|87915.1|87936.2|87900|60
1650442820000|2022-04-20 08:20:20|87940.3|87915.3|87946.5|87896.5|87949.1|87915.3|87935.3|87895.3|53
1650442830000|2022-04-20 08:20:30|87948.9|87898.9|87936|87911|87948.9|87911.4|87933.4|87898.3|44
1650442840000|2022-04-20 08:20:40|87934.7|87909.7|87950.9|87900.9|87953.5|87914.3|87934.6|87895.7|58
1650442850000|2022-04-20 08:20:50|87951.8|87901.8|87954.8|87904.8|87957|87919.3|87935.9|87900.6|64
1650442860000|2022-04-20 08:21:00|87954.7|87904.7|87947.7|87922.7|87961.2|87923.7|87933.7|87896.2|64
1650442870000|2022-04-20 08:21:10|87948.8|87923.8|87930.8|87905.8|87955.5|87923.8|87930.2|87897.3|77
1650442880000|2022-04-20 08:21:20|87929.6|87904.6|87949.4|87899.4|87953.1|87915.2|87928.6|87895.3|69
1650442890000|2022-04-20 08:21:30|87950|87900|87951.3|87901.3|87952.7|87902.7|87947.9|87897.9|46
1650442900000|2022-04-20 08:21:40|87951.9|87901.9|87942.3|87917.3|87955.8|87917.3|87939.8|87901.6|27
1650442910000|2022-04-20 08:21:50|87942.2|87917.2|87956.5|87906.5|87958.1|87919.4|87941.9|87903.7|44
1650442920000|2022-04-20 08:22:00|87956.8|87906.8|87962.2|87912.2|87963.7|87925.5|87943.5|87906.2|40
1650442930000|2022-04-20 08:22:10|87962.5|87912.5|87963.8|87913.8|87963.9|87927.2|87951.6|87911|41
1650442940000|2022-04-20 08:22:20|87963.6|87913.6|87952.5|87927.5|87964.6|87927.5|87950.9|87913.2|28
1650442950000|2022-04-20 08:22:30|87952.2|87927.2|87958|87908|87965.2|87927.2|87952.2|87908|28
1650442960000|2022-04-20 08:22:40|87957.3|87907.3|87939|87914|87958.5|87922.3|87938.2|87900.2|49
1650442970000|2022-04-20 08:22:50|87938.8|87913.8|87950.6|87900.6|87951.9|87914.5|87936.9|87898.7|57
1650442980000|2022-04-20 08:23:00|87951|87901|87934.8|87909.8|87952.1|87914.4|87934.2|87897|64
1650442990000|2022-04-20 08:23:10|87934.5|87909.5|87933.9|87908.9|87949.7|87912.9|87932.7|87895.1|63
1650443000000|2022-04-20 08:23:20|87933.4|87908.4|87935.8|87910.8|87949.8|87910.8|87928.7|87893|71
1650443010000|2022-04-20 08:23:30|87935.5|87910.5|87949.3|87899.3|87950.2|87910.8|87933|87895.2|55
1650443020000|2022-04-20 08:23:40|87949.8|87899.8|87959|87909|87959|87922.3|87939.9|87898.4|63
1650443030000|2022-04-20 08:23:50|87958.3|87908.3|87970.6|87920.6|87971.6|87937|87945.8|87907.4|56
1650443040000|2022-04-20 08:24:00|87972|87922|87974.6|87924.6|87978.8|87941.2|87957.5|87920.6|57
1650443050000|2022-04-20 08:24:10|87975.9|87925.9|87953.7|87928.7|87979|87937.3|87951.1|87916.1|73
1650443060000|2022-04-20 08:24:20|87954.6|87929.6|87975.6|87925.6|87975.6|87935.7|87950.2|87917.9|76
1650443070000|2022-04-20 08:24:30|87975.7|87925.7|87952.9|87927.9|87975.7|87938.6|87951.9|87921|77
1650443080000|2022-04-20 08:24:40|87953.2|87928.2|87972|87922|87972|87934.7|87950.8|87917.5|68
1650443090000|2022-04-20 08:24:50|87971.9|87921.9|87941.5|87916.5|87971.9|87930|87939.6|87902.3|71
1650443100000|2022-04-20 08:25:00|87941.9|87916.9|87966.1|87916.1|87966.3|87927.3|87941.9|87912.4|69
1650443110000|2022-04-20 08:25:10|87966|87916|87959.9|87909.9|87969.5|87932|87951.6|87909.9|71
1650443120000|2022-04-20 08:25:20|87959.7|87909.7|87961|87911|87964.7|87924|87948|87908.1|63
1650443130000|2022-04-20 08:25:30|87961.4|87911.4|87962.9|87912.9|87965.9|87929.6|87950.3|87911.2|63
1650443140000|2022-04-20 08:25:40|87963|87913|87931.3|87881.3|87963.3|87921.6|87915.7|87873.5|78
1650443150000|2022-04-20 08:25:50|87932|87882|87939.3|87889.3|87942.3|87904.5|87929.5|87879.5|70
1650443160000|2022-04-20 08:26:00|87938.5|87888.5|87941.8|87891.8|87944.6|87906.5|87930.8|87888.5|63
1650443170000|2022-04-20 08:26:10|87941.7|87891.7|87923.9|87873.9|87941.7|87891.7|87917.6|87867.6|73
1650443180000|2022-04-20 08:26:20|87923.1|87873.1|87922.2|87872.2|87924.1|87874.1|87920.5|87870.5|55
1650443190000|2022-04-20 08:26:30|87924.4|87874.4|87930.9|87880.9|87931|87890.6|87914.5|87872.8|47
1650443200000|2022-04-20 08:26:40|87930.6|87880.6|87923.9|87898.9|87937.1|87899.3|87923.5|87880.3|42
1650443210000|2022-04-20 08:26:50|87924|87899|87919.6|87894.6|87924.7|87899.7|87919.4|87894.4|36
1650443220000|2022-04-20 08:27:00|87919.5|87894.5|87920.7|87895.7|87939.6|87899.7|87919.4|87881.7|39
1650443230000|2022-04-20 08:27:10|87921|87896|87932.1|87882.1|87934.4|87896.5|87920.7|87880.1|21
1650443240000|2022-04-20 08:27:20|87930.9|87880.9|87915.5|87890.5|87934.6|87895.2|87915.1|87880.9|33
1650443250000|2022-04-20 08:27:30|87915.8|87890.8|87917.7|87892.7|87918.2|87893.2|87915.8|87890.8|25
1650443260000|2022-04-20 08:27:40|87918|87893|87926.6|87876.6|87928.8|87893|87913.4|87874.3|38
1650443270000|2022-04-20 08:27:50|87926.5|87876.5|87928.9|87878.9|87931|87893.3|87916|87876.5|33
1650443280000|2022-04-20 08:28:00|87927.9|87877.9|87925|87875|87928.8|87889.7|87914.1|87873.3|47
1650443290000|2022-04-20 08:28:10|87924.5|87874.5|87920.9|87870.9|87925.6|87875.6|87919.7|87869.7|42
1650443300000|2022-04-20 08:28:20|87919.7|87869.7|87908.6|87883.6|87923.3|87885.1|87907.6|87869.6|43
1650443310000|2022-04-20 08:28:30|87908.5|87883.5|87911.9|87886.9|87926.3|87888.9|87907.9|87872.8|45
1650443320000|2022-04-20 08:28:40|87911.5|87886.5|87915.3|87890.3|87915.6|87890.6|87911.5|87886.5|42
1650443330000|2022-04-20 08:28:50|87915.9|87890.9|87947.7|87897.7|87947.7|87904|87914.1|87873.7|57
1650443340000|2022-04-20 08:29:00|87944.9|87894.9|87950.7|87925.7|87963.6|87925.7|87944.3|87894.9|54
1650443350000|2022-04-20 08:29:10|87950.8|87925.8|87963|87913|87964.3|87925.9|87950.8|87911.6|20
1650443360000|2022-04-20 08:29:20|87962.6|87912.6|87951|87901|87962.6|87914.8|87939.7|87898.8|52
1650443370000|2022-04-20 08:29:30|87951.7|87901.7|87946.9|87896.9|87951.7|87901.7|87942.3|87892.3|57
1650443380000|2022-04-20 08:29:40|87947|87897|87953|87903|87953|87914.3|87936.5|87897|58
1650443390000|2022-04-20 08:29:50|87952.8|87902.8|87936.5|87911.5|87952.8|87916.6|87935.6|87902.8|43
1650443400000|2022-04-20 08:30:00|87937.2|87912.2|87938.3|87888.3|87950.2|87913.8|87927.1|87888.3|53
1650443410000|2022-04-20 08:30:10|87935.3|87885.3|87927.6|87877.6|87937.3|87898.5|87914.3|87877.1|56
1650443420000|2022-04-20 08:30:20|87928.5|87878.5|87915|87890|87929.4|87890|87914.7|87874.4|49
1650443430000|2022-04-20 08:30:30|87915.1|87890.1|87914|87889|87916.3|87891.3|87913.2|87888.2|39
1650443440000|2022-04-20 08:30:40|87913.8|87888.8|87914.7|87889.7|87926.4|87890.3|87910.3|87874.7|48
1650443450000|2022-04-20 08:30:50|87915.3|87890.3|87911|87886|87916.1|87891.1|87907.5|87882.5|42
1650443460000|2022-04-20 08:31:00|87911.2|87886.2|87911.1|87886.1|87911.2|87886.2|87910.1|87885.1|33
1650443470000|2022-04-20 08:31:10|87910.9|87885.9|87905.7|87880.7|87911.1|87886.1|87905.7|87880.7|39
1650443480000|2022-04-20 08:31:20|87920.3|87870.3|87907|87882|87921.5|87884.6|87907|87869.5|33
1650443490000|2022-04-20 08:31:30|87906.9|87881.9|87920.5|87870.5|87920.5|87884.2|87906.1|87870.1|44
1650443500000|2022-04-20 08:31:40|87921.3|87871.3|87905.4|87880.4|87921.3|87882.6|87902.3|87868.3|43
1650443510000|2022-04-20 08:31:50|87905.3|87880.3|87903.7|87878.7|87905.6|87880.6|87899.2|87874.2|29
1650443520000|2022-04-20 08:32:00|87903.5|87878.5|87906.7|87881.7|87908.9|87883.9|87902.6|87877.6|31
1650443530000|2022-04-20 08:32:10|87907.2|87882.2|87906.7|87881.7|87908.4|87883.4|87906.2|87881.2|25
1650443540000|2022-04-20 08:32:20|87907.3|87882.3|87900.6|87875.6|87907.6|87882.6|87899.2|87874.2|40
1650443550000|2022-04-20 08:32:30|87901|87876|87899.7|87874.7|87901|87876|87896.9|87871.9|16
1650443560000|2022-04-20 08:32:40|87897.8|87872.8|87895.4|87870.4|87898.4|87873.4|87894.8|87869.8|32
1650443570000|2022-04-20 08:32:50|87894.9|87869.9|87887.4|87862.4|87905.9|87871|87885|87847.1|45
1650443580000|2022-04-20 08:33:00|87888.1|87863.1|87885.9|87860.9|87903|87866.4|87885.4|87849.1|54
1650443590000|2022-04-20 08:33:10|87887.1|87862.1|87886.2|87861.2|87899.6|87863.2|87886.1|87849.1|42
1650443600000|2022-04-20 08:33:20|87886.4|87861.4|87891.3|87841.3|87891.6|87862.2|87876.6|87838.4|60
1650443610000|2022-04-20 08:33:30|87891.1|87841.1|87883.9|87833.9|87891.1|87851.8|87871.1|87832.9|39
1650443620000|2022-04-20 08:33:40|87884|87834|87882.2|87832.2|87886.5|87836.5|87882.2|87832.2|34
1650443630000|2022-04-20 08:33:50|87882.4|87832.4|87887.1|87837.1|87887.1|87846.2|87869.5|87832.4|39
1650443640000|2022-04-20 08:34:00|87888.1|87838.1|87878.1|87853.1|87891.4|87854.1|87871.8|87835|48
1650443650000|2022-04-20 08:34:10|87878.3|87853.3|87874.6|87849.6|87878.3|87853.3|87874.6|87849.6|25
1650443660000|2022-04-20 08:34:20|87874.7|87849.7|87883.1|87833.1|87884.3|87850.8|87868.4|87831.4|26
1650443670000|2022-04-20 08:34:30|87882.9|87832.9|87877.7|87827.7|87883.7|87838.4|87859.8|87821.4|30
1650443680000|2022-04-20 08:34:40|87877|87827|87861.8|87836.8|87877.2|87840|87859.5|87821.4|49
1650443690000|2022-04-20 08:34:50|87862|87837|87856.1|87831.1|87864.3|87839.3|87854.3|87829.3|64
1650443700000|2022-04-20 08:35:00|87856.6|87831.6|87864.6|87839.6|87878.8|87842.1|87856.3|87828.8|61
1650443710000|2022-04-20 08:35:10|87862.4|87837.4|87858|87833|87862.4|87837.4|87855.4|87830.4|68
1650443720000|2022-04-20 08:35:20|87857.9|87832.9|87885.5|87835.5|87885.5|87845|87857.9|87822.9|69
1650443730000|2022-04-20 08:35:30|87886.2|87836.2|87858|87833|87890.1|87852.5|87852.2|87827.2|74
1650443740000|2022-04-20 08:35:40|87858.2|87833.2|87858.8|87833.8|87859.3|87834.3|87844.3|87819.3|69
1650443750000|2022-04-20 08:35:50|87858.5|87833.5|87829.7|87804.7|87862.2|87837.2|87829.7|87801|73
1650443760000|2022-04-20 08:36:00|87830.7|87805.7|87852.9|87802.9|87854.6|87816.9|87827.3|87802.2|63
1650443770000|2022-04-20 08:36:10|87830|87805|87806.9|87781.9|87836.4|87805|87796.5|87757.9|75
1650443780000|2022-04-20 08:36:20|87805.8|87780.8|87806.8|87756.8|87835.8|87798.2|87793.4|87756.6|65
1650443790000|2022-04-20 08:36:30|87806.5|87756.5|87808.3|87783.3|87822.5|87783.5|87788.7|87750.6|70
1650443800000|2022-04-20 08:36:40|87807.8|87782.8|87803.9|87753.9|87822.7|87787|87792.2|87750.5|71
1650443810000|2022-04-20 08:36:50|87804.3|87754.3|87799.1|87774.1|87819.7|87781.3|87791|87751|68
1650443820000|2022-04-20 08:37:00|87798.6|87773.6|87752.8|87727.8|87810.3|87773.6|87752.8|87714.5|71
1650443830000|2022-04-20 08:37:10|87752.7|87727.7|87782.1|87732.1|87786.7|87749.7|87752.2|87724.3|66
1650443840000|2022-04-20 08:37:20|87780.8|87730.8|87786|87761|87803.3|87764.9|87779|87730.8|69
1650443850000|2022-04-20 08:37:30|87784.7|87759.7|87775.3|87750.3|87787|87762|87775.3|87750.3|56
1650443860000|2022-04-20 08:37:40|87775.2|87750.2|87766.8|87741.8|87789|87757.2|87765.6|87731.3|74
1650443870000|2022-04-20 08:37:50|87764.9|87739.9|87771.9|87746.9|87775|87750|87760.1|87735.1|71
1650443880000|2022-04-20 08:38:00|87774.2|87749.2|87766|87741|87787.5|87751.9|87757.7|87732.7|58
1650443890000|2022-04-20 08:38:10|87765.6|87740.6|87783.2|87758.2|87795|87759.6|87765.6|87740.6|56
1650443900000|2022-04-20 08:38:20|87783|87758|87806.4|87781.4|87806.4|87781.4|87774|87749|54
1650443910000|2022-04-20 08:38:30|87808|87783|87802.8|87777.8|87823.3|87785.5|87802.3|87772.1|62
1650443920000|2022-04-20 08:38:40|87802.9|87777.9|87804.3|87779.3|87808.4|87783.4|87802|87777|61
1650443930000|2022-04-20 08:38:50|87803.4|87778.4|87803.1|87778.1|87804.2|87779.2|87799.2|87774.2|56
1650443940000|2022-04-20 08:39:00|87804|87779|87826.6|87801.6|87838|87804.8|87803.4|87778.4|64
1650443950000|2022-04-20 08:39:10|87829.2|87804.2|87820.9|87795.9|87832.3|87805|87817.5|87780.9|56
1650443960000|2022-04-20 08:39:20|87820.1|87795.1|87822.9|87797.9|87824.4|87799.4|87820.1|87795.1|36
1650443970000|2022-04-20 08:39:30|87822.5|87797.5|87820|87795|87823.7|87798.7|87819.7|87794.7|43
1650443980000|2022-04-20 08:39:40|87820.1|87795.1|87821.2|87796.2|87833.2|87798.1|87819.4|87782.6|47
1650443990000|2022-04-20 08:39:50|87821.4|87796.4|87820.9|87795.9|87827|87802|87817.6|87792.6|54
1650444000000|2022-04-20 08:40:00|87821.5|87796.5|87809.8|87784.8|87828.5|87796.5|87809.6|87770.5|67
1650444010000|2022-04-20 08:40:10|87810.2|87785.2|87791.5|87766.5|87811.3|87786.3|87783.9|87758.9|62
1650444020000|2022-04-20 08:40:20|87791.8|87766.8|87820.6|87795.6|87820.6|87795.6|87791.3|87766.3|67
1650444030000|2022-04-20 08:40:30|87820.7|87795.7|87833|87808|87837.8|87812.8|87820.7|87795.7|69
1650444040000|2022-04-20 08:40:40|87833.7|87808.7|87821.3|87796.3|87833.7|87808.7|87820.7|87795.7|72
1650444050000|2022-04-20 08:40:50|87820.8|87795.8|87828.7|87803.7|87835.3|87810.3|87819.6|87794.6|71
1650444060000|2022-04-20 08:41:00|87829|87804|87823.9|87798.9|87831.2|87806.2|87813.7|87788.7|71
1650444070000|2022-04-20 08:41:10|87824|87799|87809.1|87784.1|87824.4|87799.4|87807.9|87782.9|69
1650444080000|2022-04-20 08:41:20|87809.6|87784.6|87793.8|87768.8|87821.6|87796.6|87790.8|87765.8|71
1650444090000|2022-04-20 08:41:30|87793.7|87768.7|87792.3|87767.3|87800.3|87775.3|87791.4|87766.4|69
1650444100000|2022-04-20 08:41:40|87793.9|87768.9|87776.4|87751.4|87793.9|87768.9|87774.2|87749.2|78
1650444110000|2022-04-20 08:41:50|87776.9|87751.9|87777.1|87727.1|87780|87755|87751.1|87714.1|73
1650444120000|2022-04-20 08:42:00|87776.3|87726.3|87766.3|87741.3|87782|87745.1|87761.7|87726.3|67
1650444130000|2022-04-20 08:42:10|87766.4|87741.4|87763.8|87738.8|87784.3|87748.2|87763.3|87731.1|63
1650444140000|2022-04-20 08:42:20|87766.3|87741.3|87760.5|87735.5|87775.2|87743.1|87757.1|87722.4|70
1650444150000|2022-04-20 08:42:30|87758.4|87733.4|87762|87737|87770.2|87737|87754.3|87718.5|66
1650444160000|2022-04-20 08:42:40|87761|87736|87752.6|87727.6|87763.3|87738.3|87749.9|87724.9|70
1650444170000|2022-04-20 08:42:50|87753.1|87728.1|87761.3|87736.3|87766|87736.3|87751.5|87715.6|68
1650444180000|2022-04-20 08:43:00|87762.4|87737.4|87764.1|87739.1|87770.3|87745.3|87755.7|87730.7|69
1650444190000|2022-04-20 08:43:10|87763.5|87738.5|87767.9|87742.9|87770.4|87745.4|87757.3|87732.3|68
1650444200000|2022-04-20 08:43:20|87765.9|87740.9|87749.8|87724.8|87766.2|87741.2|87744.7|87719.7|67
1650444210000|2022-04-20 08:43:30|87749.7|87724.7|87752.1|87727.1|87756.1|87731.1|87732.2|87707.2|66
1650444220000|2022-04-20 08:43:40|87751.5|87726.5|87746.2|87721.2|87759.9|87734.9|87746|87721|73
1650444230000|2022-04-20 08:43:50|87746.4|87721.4|87741.1|87716.1|87756.8|87723.7|87739.6|87706.1|66
1650444240000|2022-04-20 08:44:00|87741.3|87716.3|87768.7|87743.7|87778.6|87744.2|87741.3|87716.3|72
1650444250000|2022-04-20 08:44:10|87768.6|87743.6|87773.7|87748.7|87786.4|87749.6|87765.8|87731.5|64
1650444260000|2022-04-20 08:44:20|87773.6|87748.6|87765.6|87740.6|87786.5|87753.7|87759.7|87726|77
1650444270000|2022-04-20 08:44:30|87765.5|87740.5|87753.5|87728.5|87785.7|87746.1|87748.8|87723.8|71
1650444280000|2022-04-20 08:44:40|87753.7|87728.7|87761.1|87736.1|87761.9|87736.9|87753|87728|55
1650444290000|2022-04-20 08:44:50|87761.4|87736.4|87768.2|87743.2|87769.7|87744.7|87761.4|87736.4|57
1650444300000|2022-04-20 08:45:00|87768.5|87743.5|87769.5|87744.5|87784.3|87749.4|87765.2|87734.3|52
1650444310000|2022-04-20 08:45:10|87769.4|87744.4|87762.6|87737.6|87770.5|87745.5|87761.1|87736.1|44
1650444320000|2022-04-20 08:45:20|87762.7|87737.7|87768.2|87743.2|87768.7|87743.7|87761|87736|53
1650444330000|2022-04-20 08:45:30|87768.9|87743.9|87768.5|87743.5|87769|87744|87766.7|87741.7|35
1650444340000|2022-04-20 08:45:40|87768.7|87743.7|87769.1|87744.1|87770.3|87745.3|87766|87741|51
1650444350000|2022-04-20 08:45:50|87769.4|87744.4|87778.3|87753.3|87789.7|87753.9|87769.4|87738.3|61
1650444360000|2022-04-20 08:46:00|87780.1|87755.1|87790.9|87765.9|87802.9|87767.6|87777.2|87751.8|61
1650444370000|2022-04-20 08:46:10|87791.5|87766.5|87793.7|87768.7|87802.7|87769.6|87788|87752.5|57
1650444380000|2022-04-20 08:46:20|87794.2|87769.2|87792.1|87767.1|87807.2|87770.7|87791|87754.7|44
1650444390000|2022-04-20 08:46:30|87792.2|87767.2|87787.3|87762.3|87795|87767.2|87776.1|87740.1|64
1650444400000|2022-04-20 08:46:40|87787.8|87762.8|87779.8|87754.8|87803.9|87767.4|87777.5|87740.3|62
1650444410000|2022-04-20 08:46:50|87779.6|87754.6|87783.3|87758.3|87786.4|87761.4|87778.4|87753.4|63
1650444420000|2022-04-20 08:47:00|87783.5|87758.5|87787.9|87762.9|87799.9|87764.3|87778.3|87742.3|67
1650444430000|2022-04-20 08:47:10|87789.5|87764.5|87789.7|87764.7|87799.4|87764.7|87780.3|87742.4|50
1650444440000|2022-04-20 08:47:20|87789|87764|87794.9|87769.9|87811.5|87774.9|87787.6|87751.9|68
1650444450000|2022-04-20 08:47:30|87794.3|87769.3|87796.6|87771.6|87814.9|87779.3|87790.2|87755.2|69
1650444460000|2022-04-20 08:47:40|87797.3|87772.3|87800.3|87775.3|87814.4|87777.7|87794|87760|71
1650444470000|2022-04-20 08:47:50|87799.5|87774.5|87805.4|87780.4|87817.8|87783|87798.9|87762.3|69
1650444480000|2022-04-20 08:48:00|87805.3|87780.3|87824.4|87774.4|87824.4|87784.2|87801.6|87767.4|67
1650444490000|2022-04-20 08:48:10|87824.7|87774.7|87806.5|87781.5|87824.7|87784.4|87800.5|87772.6|71
1650444500000|2022-04-20 08:48:20|87806|87781|87813.5|87788.5|87827.7|87792|87806|87767.8|67
1650444510000|2022-04-20 08:48:30|87814.4|87789.4|87820.7|87795.7|87839.8|87803.4|87814.1|87779.3|66
1650444520000|2022-04-20 08:48:40|87821.7|87796.7|87811.4|87786.4|87832.3|87797.9|87809.7|87773.8|63
1650444530000|2022-04-20 08:48:50|87810.8|87785.8|87817.2|87792.2|87829.9|87794.6|87809.8|87779.6|62
1650444540000|2022-04-20 08:49:00|87817.4|87792.4|87827.7|87802.7|87839.7|87803.1|87816.2|87787.1|67
1650444550000|2022-04-20 08:49:10|87827.6|87802.6|87831.5|87781.5|87834.1|87805.7|87818.5|87781.4|63
1650444560000|2022-04-20 08:49:20|87819.9|87794.9|87834.3|87784.3|87834.3|87797.4|87815.4|87781.7|57
1650444570000|2022-04-20 08:49:30|87834.8|87784.8|87825.7|87800.7|87840.5|87804.3|87816.7|87784.8|66
1650444580000|2022-04-20 08:49:40|87824.4|87799.4|87826.7|87801.7|87828.4|87803.4|87823.2|87798.2|58
1650444590000|2022-04-20 08:49:50|87828.2|87803.2|87826.9|87801.9|87834.1|87803.9|87817.6|87784.1|74
1650444600000|2022-04-20 08:50:00|87825.8|87800.8|87815.3|87790.3|87846.1|87808.5|87814.1|87777.4|72
1650444610000|2022-04-20 08:50:10|87815.9|87790.9|87812.4|87787.4|87817.5|87792.5|87811.4|87786.4|61
1650444620000|2022-04-20 08:50:20|87811.8|87786.8|87811.6|87786.6|87816.8|87791.8|87809.9|87784.9|62
1650444630000|2022-04-20 08:50:30|87811.7|87786.7|87804.5|87779.5|87814.6|87786.7|87789.9|87752.7|70
1650444640000|2022-04-20 08:50:40|87806.4|87781.4|87792.3|87767.3|87808.4|87783.4|87789.2|87751|69
1650444650000|2022-04-20 08:50:50|87792.1|87767.1|87799.9|87774.9|87800|87775|87790.2|87765.2|60
1650444660000|2022-04-20 08:51:00|87800.3|87775.3|87784.4|87759.4|87807.2|87775.3|87782.3|87749.1|67
1650444670000|2022-04-20 08:51:10|87784.6|87759.6|87786.6|87761.6|87790.9|87765.9|87768.4|87743.4|68
1650444680000|2022-04-20 08:51:20|87784.6|87759.6|87778.8|87728.8|87785.4|87760.4|87767.3|87728.8|62
1650444690000|2022-04-20 08:51:30|87779|87729|87764.9|87739.9|87780.7|87741.6|87763.7|87726.4|46
1650444700000|2022-04-20 08:51:40|87764.8|87739.8|87764.2|87739.2|87767|87742|87763.3|87738.3|43
1650444710000|2022-04-20 08:51:50|87764.7|87739.7|87788.5|87763.5|87798.8|87765.8|87764.7|87739.7|54
1650444720000|2022-04-20 08:52:00|87788.7|87763.7|87784.3|87759.3|87806.3|87772.2|87783.9|87750.4|58
1650444730000|2022-04-20 08:52:10|87782.9|87757.9|87777.7|87752.7|87782.9|87757.9|87776.2|87751.2|62
1650444740000|2022-04-20 08:52:20|87777.9|87752.9|87774.2|87749.2|87778.7|87753.7|87773.9|87748.9|62
1650444750000|2022-04-20 08:52:30|87773.8|87748.8|87770.6|87745.6|87776.1|87751.1|87770.6|87745.6|42
1650444760000|2022-04-20 08:52:40|87770.8|87745.8|87766.8|87741.8|87770.8|87745.8|87765.2|87740.2|46
1650444770000|2022-04-20 08:52:50|87766.7|87741.7|87758|87733|87767.2|87742.2|87749.6|87724.6|52
1650444780000|2022-04-20 08:53:00|87759.1|87734.1|87745.1|87720.1|87763.4|87734.3|87744|87713.4|64
1650444790000|2022-04-20 08:53:10|87744.9|87719.9|87752.1|87727.1|87760|87735|87743.3|87718.3|58
1650444800000|2022-04-20 08:53:20|87751.8|87726.8|87730.2|87705.2|87751.8|87726.8|87726|87693.6|75
1650444810000|2022-04-20 08:53:30|87729.4|87704.4|87730.8|87705.8|87732|87707|87711.9|87674.1|77
1650444820000|2022-04-20 08:53:40|87730.7|87705.7|87752.3|87727.3|87761.6|87729.9|87730.3|87705.3|76
1650444830000|2022-04-20 08:53:50|87752.8|87727.8|87750.7|87725.7|87755.7|87730.7|87746.6|87721.6|67
1650444840000|2022-04-20 08:54:00|87750.6|87725.6|87760.4|87735.4|87760.8|87735.8|87748.6|87723.6|61
1650444850000|2022-04-20 08:54:10|87758.1|87733.1|87756.5|87731.5|87762.7|87737.7|87752.1|87727.1|71
1650444860000|2022-04-20 08:54:20|87755.9|87730.9|87759|87734|87770.4|87737.4|87755.9|87718.9|68
1650444870000|2022-04-20 08:54:30|87758.7|87733.7|87766.6|87741.6|87778.1|87743.4|87755.2|87725|67
1650444880000|2022-04-20 08:54:40|87767.3|87742.3|87820.4|87770.4|87822.4|87789.5|87764.2|87731|70
1650444890000|2022-04-20 08:54:50|87820.6|87770.6|87818.6|87793.6|87823.7|87794.6|87804.6|87770.3|55
1650444900000|2022-04-20 08:55:00|87820|87795|87805.1|87780.1|87823.6|87795.8|87799.1|87762.5|67
1650444910000|2022-04-20 08:55:10|87804.7|87779.7|87789.7|87764.7|87805.3|87780.3|87788.5|87763.5|70
1650444920000|2022-04-20 08:55:20|87789.1|87764.1|87795.3|87745.3|87795.3|87767.2|87771.1|87735.5|76
1650444930000|2022-04-20 08:55:30|87794.7|87744.7|87789.7|87764.7|87803|87765.6|87776.5|87739.9|73
1650444940000|2022-04-20 08:55:40|87790.8|87765.8|87794.3|87769.3|87806.3|87770.7|87790.1|87755.1|71
1650444950000|2022-04-20 08:55:50|87794.5|87769.5|87804.5|87754.5|87814.5|87777.9|87789.4|87753.6|67
1650444960000|2022-04-20 08:56:00|87804.9|87754.9|87787.7|87762.7|87805.1|87768|87780.1|87744.6|69
1650444970000|2022-04-20 08:56:10|87788|87763|87762.7|87737.7|87796.8|87763|87757.7|87719.2|75
1650444980000|2022-04-20 08:56:20|87763.3|87738.3|87746.2|87721.2|87778.5|87740|87746.2|87716.6|70
1650444990000|2022-04-20 08:56:30|87744.2|87719.2|87741.3|87716.3|87755.9|87723|87737.4|87701|67
1650445000000|2022-04-20 08:56:40|87738.9|87713.9|87750.5|87725.5|87783.9|87741.3|87737|87701.5|74
1650445010000|2022-04-20 08:56:50|87750.1|87725.1|87764.7|87714.7|87764.7|87729.4|87745.2|87707.7|70
1650445020000|2022-04-20 08:57:00|87765.7|87715.7|87761.9|87711.9|87769.6|87731.6|87748.8|87711.1|72
1650445030000|2022-04-20 08:57:10|87762.2|87712.2|87765.7|87715.7|87766.6|87728.4|87748.2|87711.2|72
1650445040000|2022-04-20 08:57:20|87765.3|87715.3|87773.4|87723.4|87775|87736.1|87753.4|87715|74
1650445050000|2022-04-20 08:57:30|87773.9|87723.9|87804.7|87754.7|87807.3|87765.3|87760.7|87722.6|77
1650445060000|2022-04-20 08:57:40|87804.3|87754.3|87817.9|87767.9|87817.9|87769.2|87787.5|87751|71
1650445070000|2022-04-20 08:57:50|87817.3|87767.3|87819.3|87769.3|87819.5|87781.9|87806.3|87764.7|63
1650445080000|2022-04-20 08:58:00|87819.2|87769.2|87815.2|87765.2|87821.4|87782.1|87801.8|87764.4|56
1650445090000|2022-04-20 08:58:10|87815.6|87765.6|87804|87779|87815.6|87780.2|87796.8|87762|58
1650445100000|2022-04-20 08:58:20|87804.3|87779.3|87793.9|87768.9|87806.6|87781.6|87793.7|87768.7|56
1650445110000|2022-04-20 08:58:30|87793.8|87768.8|87806.2|87781.2|87818|87783.3|87793.6|87766.1|56
1650445120000|2022-04-20 08:58:40|87805.8|87780.8|87807.8|87782.8|87808.1|87783.1|87802.1|87777.1|56
1650445130000|2022-04-20 08:58:50|87805.6|87780.6|87785.3|87760.3|87805.6|87780.6|87783.8|87752.5|68
1650445140000|2022-04-20 08:59:00|87785.5|87760.5|87796.9|87746.9|87796.9|87763.5|87784.4|87746.9|46
1650445150000|2022-04-20 08:59:10|87797.1|87747.1|87788.9|87763.9|87797.1|87764.4|87779.9|87742.5|58
1650445160000|2022-04-20 08:59:20|87790.2|87765.2|87783|87758|87797.6|87766.9|87781.6|87745.3|64
1650445170000|2022-04-20 08:59:30|87782.9|87757.9|87784.3|87759.3|87785.3|87760.3|87780.5|87755.5|48
1650445180000|2022-04-20 08:59:40|87780.3|87755.3|87773.1|87748.1|87792.6|87756.2|87772.6|87737.8|53
1650445190000|2022-04-20 08:59:50|87772.8|87747.8|87781.7|87731.7|87784.7|87747.8|87768.2|87731.2|45
1650445200000|2022-04-20 09:00:00|87781.3|87731.3|87774.1|87724.1|87781.6|87736.8|87761.2|87715.8|58
1650445210000|2022-04-20 09:00:10|87774.3|87724.3|87785.6|87760.6|87800.4|87761.3|87774.2|87724.2|60
1650445220000|2022-04-20 09:00:20|87786.1|87761.1|87793.1|87743.1|87795.5|87761.1|87779.2|87741|62
1650445230000|2022-04-20 09:00:30|87793.7|87743.7|87789.1|87739.1|87794.5|87758.1|87777.5|87739.1|63
1650445240000|2022-04-20 09:00:40|87775.7|87750.7|87776.8|87751.8|87791.2|87751.8|87763.6|87735.1|63
1650445250000|2022-04-20 09:00:50|87775|87750|87769.2|87744.2|87785.7|87750.8|87767.5|87729.7|67
1650445260000|2022-04-20 09:01:00|87769.1|87744.1|87786|87761|87786.5|87761.5|87767.9|87742.9|66
1650445270000|2022-04-20 09:01:10|87786.1|87761.1|87780.4|87755.4|87790.2|87761.1|87775.3|87738.1|54
1650445280000|2022-04-20 09:01:20|87780.1|87755.1|87781.7|87756.7|87782|87757|87780.1|87755.1|41
1650445290000|2022-04-20 09:01:30|87781.9|87756.9|87782.1|87757.1|87788.4|87763.4|87780.3|87755.3|34
1650445300000|2022-04-20 09:01:40|87782.3|87757.3|87777.8|87752.8|87782.3|87757.3|87776.8|87751.8|45
1650445310000|2022-04-20 09:01:50|87778.1|87753.1|87781.9|87756.9|87782.9|87757.9|87776|87751|36
1650445320000|2022-04-20 09:02:00|87782.1|87757.1|87778.6|87753.6|87793.1|87757.9|87778.4|87740|37
1650445330000|2022-04-20 09:02:10|87778.8|87753.8|87777.4|87752.4|87787.8|87755.9|87769.8|87733.5|58
1650445340000|2022-04-20 09:02:20|87777.6|87752.6|87775.2|87750.2|87778.4|87753.4|87774.7|87749.7|50
1650445350000|2022-04-20 09:02:30|87780.7|87755.7|87770.5|87745.5|87797.5|87762.6|87763.7|87725.7|55
1650445360000|2022-04-20 09:02:40|87770.4|87745.4|87771.5|87746.5|87773.4|87748.4|87768.1|87743.1|43
1650445370000|2022-04-20 09:02:50|87772|87747|87772.1|87747.1|87773.2|87748.2|87769.9|87744.9|38
1650445380000|2022-04-20 09:03:00|87773.9|87748.9|87791.2|87741.2|87791.6|87755.5|87772.2|87741.1|49
1650445390000|2022-04-20 09:03:10|87779.3|87754.3|87775.4|87750.4|87781|87756|87770.4|87745.4|40
1650445400000|2022-04-20 09:03:20|87775.3|87750.3|87777.5|87752.5|87777.5|87752.5|87774.9|87749.9|40
1650445410000|2022-04-20 09:03:30|87777.6|87752.6|87779|87754|87779.3|87754.3|87777|87752|31
1650445420000|2022-04-20 09:03:40|87778.3|87753.3|87776.6|87751.6|87778.3|87753.3|87774.6|87749.6|33
1650445430000|2022-04-20 09:03:50|87777|87752|87765.3|87740.3|87777|87752|87756.5|87731.5|55
1650445440000|2022-04-20 09:04:00|87765.2|87740.2|87764.7|87739.7|87767.7|87742.7|87762.7|87737.7|43
1650445450000|2022-04-20 09:04:10|87765.4|87740.4|87729.1|87704.1|87765.4|87740.4|87729|87698.9|56
1650445460000|2022-04-20 09:04:20|87730.4|87705.4|87732|87707|87735.3|87710.3|87728.5|87703.5|57
1650445470000|2022-04-20 09:04:30|87732.4|87707.4|87740.2|87715.2|87740.2|87715.2|87729.5|87704.5|58
1650445480000|2022-04-20 09:04:40|87739.4|87714.4|87736.1|87711.1|87740.5|87715.5|87734.8|87709.8|54
1650445490000|2022-04-20 09:04:50|87734.8|87709.8|87737.7|87712.7|87740|87715|87734.6|87709.6|58
1650445500000|2022-04-20 09:05:00|87737.3|87712.3|87736.8|87711.8|87738.9|87713.9|87735.1|87710.1|53
1650445510000|2022-04-20 09:05:10|87737.1|87712.1|87740.9|87715.9|87742.9|87717.9|87736.8|87711.8|51
1650445520000|2022-04-20 09:05:20|87740.8|87715.8|87743.5|87718.5|87746.3|87721.3|87740.2|87715.2|55
1650445530000|2022-04-20 09:05:30|87742.6|87717.6|87741.5|87716.5|87744.2|87719.2|87738.9|87713.9|57
1650445540000|2022-04-20 09:05:40|87741.6|87716.6|87760.2|87735.2|87760.2|87735.2|87740.9|87715.9|57
1650445550000|2022-04-20 09:05:50|87762.1|87737.1|87760.7|87735.7|87763.5|87738.5|87757.5|87732.5|65
1650445560000|2022-04-20 09:06:00|87760.9|87735.9|87761|87736|87769.6|87739.6|87756.8|87719.6|70
1650445570000|2022-04-20 09:06:10|87760|87735|87761.1|87736.1|87764.9|87739.9|87759|87734|66
1650445580000|2022-04-20 09:06:20|87761.3|87736.3|87760.8|87735.8|87762.1|87737.1|87759.8|87734.8|52
1650445590000|2022-04-20 09:06:30|87761.2|87736.2|87757.4|87732.4|87763.4|87738.4|87756|87731|63
1650445600000|2022-04-20 09:06:40|87757.9|87732.9|87757|87732|87759.9|87734.9|87752.4|87727.4|68
1650445610000|2022-04-20 09:06:50|87757.7|87732.7|87758.2|87733.2|87761.1|87736.1|87756|87731|57
1650445620000|2022-04-20 09:07:00|87758.5|87733.5|87754.7|87729.7|87758.5|87733.5|87753.6|87728.6|72
1650445630000|2022-04-20 09:07:10|87755.1|87730.1|87752.6|87727.6|87756.5|87731.5|87752.3|87727.3|68
1650445640000|2022-04-20 09:07:20|87754.8|87729.8|87755.4|87730.4|87758.4|87733.4|87753.3|87728.3|65
1650445650000|2022-04-20 09:07:30|87755.5|87730.5|87730.1|87705.1|87756.6|87730.5|87727.5|87702.5|67
1650445660000|2022-04-20 09:07:40|87730.4|87705.4|87758.7|87733.7|87763|87738|87727.4|87702.4|63
1650445670000|2022-04-20 09:07:50|87758.8|87733.8|87769.4|87719.4|87769.8|87736.2|87756.8|87719.3|47
1650445680000|2022-04-20 09:08:00|87769.7|87719.7|87760|87735|87772.7|87737.8|87758.1|87719.7|55
1650445690000|2022-04-20 09:08:10|87759.9|87734.9|87757.8|87732.8|87771.6|87737.8|87757.8|87721.6|57
1650445700000|2022-04-20 09:08:20|87758.7|87733.7|87762.8|87737.8|87765.4|87740.4|87757.9|87732.9|56
1650445710000|2022-04-20 09:08:30|87762.9|87737.9|87759.7|87734.7|87763.7|87738.7|87758.3|87733.3|46
1650445720000|2022-04-20 09:08:40|87759.3|87734.3|87758|87733|87761.6|87736.6|87757.9|87732.9|41
1650445730000|2022-04-20 09:08:50|87759.3|87734.3|87756.6|87731.6|87768.5|87734.9|87753.7|87718.2|56
1650445740000|2022-04-20 09:09:00|87757.3|87732.3|87754.7|87729.7|87763.5|87734.5|87747.3|87710.5|63
1650445750000|2022-04-20 09:09:10|87754.8|87729.8|87765.8|87715.8|87766.8|87733.5|87751.3|87715.6|59
1650445760000|2022-04-20 09:09:20|87753.5|87728.5|87751.9|87726.9|87753.5|87728.5|87750.6|87725.6|50
1650445770000|2022-04-20 09:09:30|87751.7|87726.7|87747.4|87722.4|87764.1|87727.2|87746.7|87712.9|44
1650445780000|2022-04-20 09:09:40|87748.3|87723.3|87747.8|87722.8|87762.1|87724|87745.6|87711.9|52
1650445790000|2022-04-20 09:09:50|87748|87723|87749.2|87724.2|87749.2|87724.2|87742.7|87717.7|62
1650445800000|2022-04-20 09:10:00|87750.7|87725.7|87757.4|87732.4|87764.8|87734.5|87750.6|87712.5|65
1650445810000|2022-04-20 09:10:10|87757.5|87732.5|87758.8|87733.8|87759|87734|87755.3|87730.3|40
1650445820000|2022-04-20 09:10:20|87759|87734|87765.6|87740.6|87774.9|87742.1|87755.2|87724.9|54
1650445830000|2022-04-20 09:10:30|87765.4|87740.4|87764.8|87739.8|87766.6|87741.6|87763|87738|44
1650445840000|2022-04-20 09:10:40|87764.9|87739.9|87766.5|87741.5|87778.8|87742.8|87764.6|87727.8|34
1650445850000|2022-04-20 09:10:50|87766.7|87741.7|87769.4|87744.4|87783.8|87746.5|87766.5|87732.2|44
1650445860000|2022-04-20 09:11:00|87769.9|87744.9|87769.4|87744.4|87770.5|87745.5|87768.7|87743.7|51
1650445870000|2022-04-20 09:11:10|87770|87745|87787.3|87762.3|87791.5|87766.5|87769.8|87744.8|57
1650445880000|2022-04-20 09:11:20|87788.3|87763.3|87786.8|87761.8|87789.3|87764.3|87784.7|87759.7|54
1650445890000|2022-04-20 09:11:30|87787.5|87762.5|87786.2|87761.2|87788.4|87763.4|87782.6|87757.6|53
1650445900000|2022-04-20 09:11:40|87785.7|87760.7|87787.5|87762.5|87787.5|87762.5|87784.1|87759.1|49
1650445910000|2022-04-20 09:11:50|87788.5|87763.5|87788.9|87763.9|87791.8|87766.8|87783.8|87758.8|54
1650445920000|2022-04-20 09:12:00|87788.6|87763.6|87785.8|87760.8|87790.3|87765.3|87784.4|87759.4|59
1650445930000|2022-04-20 09:12:10|87785.9|87760.9|87786.3|87761.3|87787.5|87762.5|87785.5|87760.5|36
1650445940000|2022-04-20 09:12:20|87785.8|87760.8|87796|87771|87796.2|87771.2|87785.5|87760.5|41
1650445950000|2022-04-20 09:12:30|87796.1|87771.1|87800|87775|87800.5|87775.5|87796.1|87771.1|37
1650445960000|2022-04-20 09:12:40|87799.9|87774.9|87799.7|87774.7|87801|87776|87799.7|87774.7|33
1650445970000|2022-04-20 09:12:50|87799.8|87774.8|87800.5|87775.5|87800.5|87775.5|87799.7|87774.7|25
1650445980000|2022-04-20 09:13:00|87800.2|87775.2|87805.3|87780.3|87805.4|87780.4|87799.3|87774.3|47
1650445990000|2022-04-20 09:13:10|87805.4|87780.4|87798.5|87773.5|87817.1|87781|87796.7|87767.1|46
1650446000000|2022-04-20 09:13:20|87799.5|87774.5|87795.7|87770.7|87801.1|87776.1|87795.7|87770.7|41
1650446010000|2022-04-20 09:13:30|87796.3|87771.3|87800.7|87775.7|87800.7|87775.7|87796.3|87771.3|51
1650446020000|2022-04-20 09:13:40|87800.9|87775.9|87807.3|87782.3|87807.4|87782.4|87799.1|87774.1|48
1650446030000|2022-04-20 09:13:50|87807.5|87782.5|87805|87780|87807.5|87782.5|87805|87780|29
1650446040000|2022-04-20 09:14:00|87804.7|87779.7|87807.4|87782.4|87807.8|87782.8|87804.4|87779.4|24
1650446050000|2022-04-20 09:14:10|87806.7|87781.7|87807|87782|87807.7|87782.7|87806.5|87781.5|21
1650446060000|2022-04-20 09:14:20|87807.1|87782.1|87807.8|87782.8|87808.1|87783.1|87805.7|87780.7|26
1650446070000|2022-04-20 09:14:30|87807.2|87782.2|87806.4|87781.4|87820.8|87783.2|87803.9|87770.8|38
1650446080000|2022-04-20 09:14:40|87807.3|87782.3|87810.4|87785.4|87812|87787|87805.7|87780.7|54
1650446090000|2022-04-20 09:14:50|87810.3|87785.3|87810.1|87785.1|87811.2|87786.2|87808.5|87783.5|47
1650446100000|2022-04-20 09:15:00|87809.3|87784.3|87812.9|87787.9|87813.5|87788.5|87807.2|87782.2|62
1650446110000|2022-04-20 09:15:10|87813.4|87788.4|87813.8|87788.8|87814.4|87789.4|87809.4|87784.4|56
1650446120000|2022-04-20 09:15:20|87813.9|87788.9|87812.1|87787.1|87814.6|87789.6|87810.3|87785.3|58
1650446130000|2022-04-20 09:15:30|87812.3|87787.3|87812.8|87787.8|87814.8|87789.8|87811.7|87786.7|42
1650446140000|2022-04-20 09:15:40|87812.7|87787.7|87813.5|87788.5|87813.8|87788.8|87811.7|87786.7|26
1650446150000|2022-04-20 09:15:50|87813.6|87788.6|87814.3|87789.3|87814.6|87789.6|87813.4|87788.4|39
1650446160000|2022-04-20 09:16:00|87814.4|87789.4|87813.3|87788.3|87815.2|87790.2|87809.1|87784.1|63
1650446170000|2022-04-20 09:16:10|87813.6|87788.6|87813.2|87788.2|87815.7|87790.7|87812.1|87787.1|48
1650446180000|2022-04-20 09:16:20|87812.9|87787.9|87814.2|87789.2|87817.3|87792.3|87809.6|87784.6|60
1650446190000|2022-04-20 09:16:30|87813.9|87788.9|87820|87795|87820|87795|87813.8|87788.8|48
1650446200000|2022-04-20 09:16:40|87819.4|87794.4|87819|87794|87819.6|87794.6|87816.8|87791.8|57
1650446210000|2022-04-20 09:16:50|87819.2|87794.2|87839.1|87814.1|87842.6|87817.6|87818.8|87793.8|66
1650446220000|2022-04-20 09:17:00|87839.8|87814.8|87833.6|87808.6|87840.1|87815.1|87831.8|87806.8|62
1650446230000|2022-04-20 09:17:10|87833.5|87808.5|87837.7|87812.7|87838.4|87813.4|87832.6|87807.6|48
1650446240000|2022-04-20 09:17:20|87837.9|87812.9|87835.2|87810.2|87838.4|87813.4|87834.3|87809.3|32
1650446250000|2022-04-20 09:17:30|87835.4|87810.4|87837.1|87812.1|87852|87815.1|87835.4|87801.5|35
1650446260000|2022-04-20 09:17:40|87837|87812|87836.3|87811.3|87840|87815|87836|87811|44
1650446270000|2022-04-20 09:17:50|87836.9|87811.9|87835.1|87810.1|87838.8|87813.8|87835.1|87810.1|46
1650446280000|2022-04-20 09:18:00|87835.3|87810.3|87833.5|87808.5|87835.4|87810.4|87832.6|87807.6|29
1650446290000|2022-04-20 09:18:10|87833.6|87808.6|87831.7|87806.7|87837|87812|87830.5|87805.5|41
1650446300000|2022-04-20 09:18:20|87831.6|87806.6|87826.9|87801.9|87836.9|87811.9|87826.9|87801.9|51
1650446310000|2022-04-20 09:18:30|87827.8|87802.8|87825.5|87800.5|87830.2|87805.2|87824.6|87799.6|52
1650446320000|2022-04-20 09:18:40|87825|87800|87829.2|87804.2|87830.6|87805.6|87824.4|87799.4|43
1650446330000|2022-04-20 09:18:50|87829.4|87804.4|87831.8|87806.8|87833.2|87808.2|87828.6|87803.6|45
1650446340000|2022-04-20 09:19:00|87832.3|87807.3|87831.5|87806.5|87836.2|87811.2|87826.1|87801.1|46
1650446350000|2022-04-20 09:19:10|87831.7|87806.7|87831.4|87806.4|87834.8|87809.8|87831.3|87806.3|32
1650446360000|2022-04-20 09:19:20|87831.6|87806.6|87842.9|87817.9|87842.9|87817.9|87830.5|87805.5|48
1650446370000|2022-04-20 09:19:30|87842.6|87817.6|87845.7|87820.7|87848.7|87823.7|87841.4|87816.4|55
1650446380000|2022-04-20 09:19:40|87845.5|87820.5|87840.2|87815.2|87845.5|87820.5|87838.6|87813.6|41
1650446390000|2022-04-20 09:19:50|87840.8|87815.8|87835.9|87810.9|87841.2|87816.2|87832.7|87807.7|48
1650446400000|2022-04-20 09:20:00|87836.1|87811.1|87839.6|87814.6|87839.8|87814.8|87832.4|87807.4|54
1650446410000|2022-04-20 09:20:10|87839|87814|87840.6|87815.6|87840.7|87815.7|87838.7|87813.7|30
1650446420000|2022-04-20 09:20:20|87840.8|87815.8|87846.6|87821.6|87846.6|87821.6|87840.8|87815.8|45
1650446430000|2022-04-20 09:20:30|87847|87822|87843.6|87818.6|87848.6|87823.6|87843.6|87818.6|45
1650446440000|2022-04-20 09:20:40|87843.2|87818.2|87843.5|87818.5|87844.8|87819.8|87842|87817|39
1650446450000|2022-04-20 09:20:50|87843.4|87818.4|87844.9|87819.9|87845.3|87820.3|87842.7|87817.7|37
1650446460000|2022-04-20 09:21:00|87844.4|87819.4|87846.5|87821.5|87848.5|87823.5|87842.2|87817.2|36
1650446470000|2022-04-20 09:21:10|87845.9|87820.9|87851.5|87826.5|87851.5|87826.5|87845.8|87820.8|46
1650446480000|2022-04-20 09:21:20|87851.8|87826.8|87852.7|87827.7|87854.5|87829.5|87850.3|87825.3|55
1650446490000|2022-04-20 09:21:30|87852.8|87827.8|87852.9|87827.9|87854.9|87829.9|87852|87827|46
1650446500000|2022-04-20 09:21:40|87853|87828|87853.2|87828.2|87854.2|87829.2|87852.3|87827.3|32
1650446510000|2022-04-20 09:21:50|87853.3|87828.3|87847.7|87822.7|87853.3|87828.3|87847.5|87822.5|33
1650446520000|2022-04-20 09:22:00|87847.6|87822.6|87849.5|87824.5|87850.3|87825.3|87847.5|87822.5|34
1650446530000|2022-04-20 09:22:10|87849.7|87824.7|87850.5|87825.5|87850.5|87825.5|87849.5|87824.5|27
1650446540000|2022-04-20 09:22:20|87849.4|87824.4|87851.7|87826.7|87853.3|87828.3|87848.4|87823.4|49
1650446550000|2022-04-20 09:22:30|87851.4|87826.4|87849.4|87824.4|87852.6|87827.6|87849.3|87824.3|45
1650446560000|2022-04-20 09:22:40|87848.8|87823.8|87858.2|87833.2|87859.2|87834.2|87848.8|87823.8|49
1650446570000|2022-04-20 09:22:50|87858|87833|87859.3|87834.3|87859.9|87834.9|87858|87833|40
1650446580000|2022-04-20 09:23:00|87859|87834|87863.4|87838.4|87866.4|87841.4|87859|87834|50
1650446590000|2022-04-20 09:23:10|87863.5|87838.5|87860.9|87835.9|87864|87839|87860.6|87835.6|47
1650446600000|2022-04-20 09:23:20|87862.1|87837.1|87863.4|87838.4|87864.2|87839.2|87859.6|87834.6|44
1650446610000|2022-04-20 09:23:30|87863.2|87838.2|87863.7|87838.7|87864.5|87839.5|87862.1|87837.1|31
1650446620000|2022-04-20 09:23:40|87863.9|87838.9|87864.2|87839.2|87865|87840|87863|87838|35
1650446630000|2022-04-20 09:23:50|87864.1|87839.1|87872.8|87847.8|87876.7|87851.7|87863.8|87838.8|37
1650446640000|2022-04-20 09:24:00|87875.5|87850.5|87874|87849|87887.4|87851.7|87873.3|87837.4|37
1650446650000|2022-04-20 09:24:10|87873.9|87848.9|87873.3|87848.3|87875.1|87850.1|87871.8|87846.8|35
1650446660000|2022-04-20 09:24:20|87873|87848|87863.7|87838.7|87876.9|87848.1|87863.6|87826.9|46
1650446670000|2022-04-20 09:24:30|87863.9|87838.9|87862.1|87837.1|87866|87841|87862.1|87837.1|45
1650446680000|2022-04-20 09:24:40|87862.2|87837.2|87857.5|87832.5|87862.5|87837.5|87857.2|87832.2|42
1650446690000|2022-04-20 09:24:50|87857.6|87832.6|87857.5|87832.5|87858.8|87833.8|87855.5|87830.5|42
1650446700000|2022-04-20 09:25:00|87857.9|87832.9|87856.4|87831.4|87863.4|87838.4|87854.3|87829.3|60
1650446710000|2022-04-20 09:25:10|87856.1|87831.1|87880.2|87855.2|87912.4|87866.5|87855.8|87830.8|61
1650446720000|2022-04-20 09:25:20|87880.1|87855.1|87875.4|87850.4|87880.3|87855.3|87870.6|87845.6|64
1650446730000|2022-04-20 09:25:30|87873.5|87848.5|87874.7|87849.7|87876.1|87851.1|87872.2|87847.2|56
1650446740000|2022-04-20 09:25:40|87874.2|87849.2|87869.2|87844.2|87876.1|87851.1|87868.5|87843.5|59
1650446750000|2022-04-20 09:25:50|87868.6|87843.6|87877.5|87827.5|87877.5|87843.6|87862.8|87825.4|63
1650446760000|2022-04-20 09:26:00|87877.6|87827.6|87875.5|87850.5|87877.8|87851.7|87864.1|87826.4|54
1650446770000|2022-04-20 09:26:10|87873.7|87848.7|87874.1|87849.1|87875.6|87850.6|87872.1|87847.1|40
1650446780000|2022-04-20 09:26:20|87874.2|87849.2|87874.3|87849.3|87877.4|87852.4|87874.2|87849.2|40
1650446790000|2022-04-20 09:26:30|87874.5|87849.5|87908.5|87858.5|87908.5|87872.3|87873.4|87848.4|52
1650446800000|2022-04-20 09:26:40|87908.9|87858.9|87889.5|87864.5|87908.9|87873.7|87888.6|87851.6|51
1650446810000|2022-04-20 09:26:50|87888.9|87863.9|87895.2|87870.2|87903.5|87871.4|87885.5|87853.5|57
1650446820000|2022-04-20 09:27:00|87895|87870|87897|87872|87898.2|87873.2|87893.1|87868.1|56
1650446830000|2022-04-20 09:27:10|87896.5|87871.5|87897.2|87847.2|87901.3|87872.3|87883.3|87847.2|57
1650446840000|2022-04-20 09:27:20|87884.1|87859.1|87878.2|87853.2|87895.9|87861|87878.2|87845.9|62
1650446850000|2022-04-20 09:27:30|87877.3|87852.3|87921.6|87871.6|87921.6|87884.8|87877.3|87852.3|73
1650446860000|2022-04-20 09:27:40|87921.9|87871.9|87906.9|87881.9|87923.8|87886.5|87905.9|87868.5|65
1650446870000|2022-04-20 09:27:50|87905.3|87880.3|87903.3|87878.3|87906.8|87881.8|87900.5|87875.5|53
1650446880000|2022-04-20 09:28:00|87903.6|87878.6|87905.3|87880.3|87906.4|87881.4|87900.9|87875.9|42
1650446890000|2022-04-20 09:28:10|87905.6|87880.6|87891.7|87866.7|87910.8|87880.7|87890.1|87860.6|54
1650446900000|2022-04-20 09:28:20|87893.7|87868.7|87892.4|87867.4|87894|87869|87891.9|87866.9|40
1650446910000|2022-04-20 09:28:30|87892.7|87867.7|87895.5|87870.5|87910.6|87874.8|87888.8|87859.3|47
1650446920000|2022-04-20 09:28:40|87894.4|87869.4|87882.5|87857.5|87906.8|87869.5|87882.5|87856.8|39
1650446930000|2022-04-20 09:28:50|87883.4|87858.4|87885.8|87860.8|87887.3|87862.3|87883.1|87858.1|43
1650446940000|2022-04-20 09:29:00|87886|87861|87886.5|87861.5|87888.5|87863.5|87884.6|87859.6|43
1650446950000|2022-04-20 09:29:10|87886.1|87861.1|87891.2|87841.2|87896.1|87861.1|87872.4|87839.3|60
1650446960000|2022-04-20 09:29:20|87878.1|87853.1|87876.1|87851.1|87894.2|87854.9|87876.1|87841.9|55
1650446970000|2022-04-20 09:29:30|87862.3|87837.3|87856|87831|87876.3|87839.5|87855.2|87822.9|58
1650446980000|2022-04-20 09:29:40|87855.9|87830.9|87840.6|87815.6|87858.3|87833.3|87839.1|87814.1|50
1650446990000|2022-04-20 09:29:50|87834.9|87809.9|87850.6|87825.6|87863.9|87825.9|87825.9|87798.2|68
1650447000000|2022-04-20 09:30:00|87850.4|87825.4|87870.6|87845.6|87872.7|87846.6|87849.1|87822.7|57
1650447010000|2022-04-20 09:30:10|87867.2|87842.2|87862.6|87837.6|87874.1|87842.2|87856.2|87822.6|61
1650447020000|2022-04-20 09:30:20|87857.8|87832.8|87834.3|87809.3|87857.8|87832.8|87833.8|87800|63
1650447030000|2022-04-20 09:30:30|87834.4|87809.4|87837.1|87812.1|87839.6|87814.6|87834.4|87809.4|55
1650447040000|2022-04-20 09:30:40|87837.4|87812.4|87837.4|87812.4|87838.3|87813.3|87836.8|87811.8|28
1650447050000|2022-04-20 09:30:50|87837.3|87812.3|87837.7|87812.7|87838.4|87813.4|87837|87812|23
1650447060000|2022-04-20 09:31:00|87838.6|87813.6|87828.1|87803.1|87839.7|87814.7|87823.3|87787.2|65
1650447070000|2022-04-20 09:31:10|87827.9|87802.9|87821.5|87796.5|87829.2|87804.2|87821.5|87796.5|48
1650447080000|2022-04-20 09:31:20|87822.6|87797.6|87826.5|87801.5|87837.3|87802.1|87820.3|87783.2|49
1650447090000|2022-04-20 09:31:30|87823.8|87798.8|87836.8|87786.8|87836.8|87804.1|87821.7|87786.8|60
1650447100000|2022-04-20 09:31:40|87837.2|87787.2|87819.8|87794.8|87838|87804.9|87817.5|87787.2|57
1650447110000|2022-04-20 09:31:50|87821.8|87796.8|87818.9|87793.9|87823.7|87798.7|87817.8|87792.8|53
1650447120000|2022-04-20 09:32:00|87818.7|87793.7|87823.1|87798.1|87839.1|87800.2|87818.7|87788.3|55
1650447130000|2022-04-20 09:32:10|87821.2|87796.2|87816.8|87791.8|87829.9|87797.1|87813|87779.3|62
1650447140000|2022-04-20 09:32:20|87816.9|87791.9|87806.5|87781.5|87816.9|87791.9|87806.5|87781.5|61
1650447150000|2022-04-20 09:32:30|87806.7|87781.7|87795.1|87770.1|87809.4|87784.4|87795.1|87770.1|50
1650447160000|2022-04-20 09:32:40|87798.5|87773.5|87787.9|87762.9|87798.7|87773.7|87787.3|87762.3|54
1650447170000|2022-04-20 09:32:50|87787.2|87762.2|87795.6|87770.6|87800.5|87775.5|87785.9|87760.9|60
1650447180000|2022-04-20 09:33:00|87796.5|87771.5|87789.5|87764.5|87799.2|87774.2|87789.5|87764.5|55
1650447190000|2022-04-20 09:33:10|87789.6|87764.6|87798.1|87773.1|87800.9|87775.9|87787.9|87762.9|60
1650447200000|2022-04-20 09:33:20|87798.6|87773.6|87795.4|87770.4|87798.6|87773.6|87792.6|87767.6|55
1650447210000|2022-04-20 09:33:30|87795.6|87770.6|87794.1|87769.1|87797.5|87772.5|87793.3|87768.3|42
1650447220000|2022-04-20 09:33:40|87793|87768|87818.1|87768.1|87818.1|87784.3|87787.8|87762.8|60
1650447230000|2022-04-20 09:33:50|87818.4|87768.4|87810.2|87760.2|87827.1|87790.4|87801.8|87760.2|55
1650447240000|2022-04-20 09:34:00|87796.4|87771.4|87814.4|87789.4|87832|87794.2|87796.4|87771.4|65
1650447250000|2022-04-20 09:34:10|87817.3|87792.3|87820|87795|87832|87797|87811.8|87778.2|63
1650447260000|2022-04-20 09:34:20|87820.7|87795.7|87814.7|87789.7|87832.2|87799.1|87813.1|87780.2|59
1650447270000|2022-04-20 09:34:30|87815.1|87790.1|87804.2|87779.2|87818.2|87793.2|87802.5|87777.5|52
1650447280000|2022-04-20 09:34:40|87803.7|87778.7|87811.1|87786.1|87815|87790|87802.7|87777.7|54
1650447290000|2022-04-20 09:34:50|87811|87786|87809.8|87784.8|87811.5|87786.5|87806.4|87781.4|44
1650447300000|2022-04-20 09:35:00|87809.2|87784.2|87803.1|87778.1|87810.1|87785.1|87802|87777|40
1650447310000|2022-04-20 09:35:10|87802.6|87777.6|87802.7|87777.7|87809.6|87784.6|87801.6|87776.6|56
1650447320000|2022-04-20 09:35:20|87802.4|87777.4|87804.8|87779.8|87808.6|87783.6|87800.9|87775.9|63
1650447330000|2022-04-20 09:35:30|87803.1|87778.1|87792.9|87767.9|87808.5|87779.4|87792.4|87754.9|65
1650447340000|2022-04-20 09:35:40|87794.6|87769.6|87806.1|87756.1|87811.8|87772.1|87792.7|87756|52
1650447350000|2022-04-20 09:35:50|87805.8|87755.8|87789.7|87764.7|87810|87771.5|87787.3|87755.8|56
1650447360000|2022-04-20 09:36:00|87785.9|87760.9|87774.5|87749.5|87793|87763.2|87771.6|87741.1|66
1650447370000|2022-04-20 09:36:10|87771.1|87746.1|87771.4|87746.4|87774.5|87749.5|87769.5|87744.5|51
1650447380000|2022-04-20 09:36:20|87772|87747|87730.9|87680.9|87777.6|87752.6|87717.1|87667.1|70
1650447390000|2022-04-20 09:36:30|87730.8|87680.8|87803.2|87753.2|87837.9|87787.9|87711.7|87661.7|78
1650447400000|2022-04-20 09:36:40|87799.6|87749.6|87785.4|87735.4|87802.9|87752.9|87761.7|87715.8|79
1650447410000|2022-04-20 09:36:50|87785.9|87735.9|87775.8|87725.8|87797.8|87747.8|87754.9|87710.3|80
1650447420000|2022-04-20 09:37:00|87771.4|87721.4|87766.6|87716.6|87783.2|87735.4|87756.7|87707.6|68
1650447430000|2022-04-20 09:37:10|87766.5|87716.5|87739.7|87689.7|87766.5|87716.5|87736.6|87688.4|72
1650447440000|2022-04-20 09:37:20|87741.8|87691.8|87715.9|87665.9|87742.4|87692.4|87710|87660|78
1650447450000|2022-04-20 09:37:30|87715|87665|87732.8|87682.8|87733.3|87683.3|87715|87665|71
1650447460000|2022-04-20 09:37:40|87734.5|87684.5|87727.2|87677.2|87746|87696|87714.4|87675.5|76
1650447470000|2022-04-20 09:37:50|87726.5|87676.5|87723.3|87673.3|87736.3|87686.3|87715.6|87665.6|66
1650447480000|2022-04-20 09:38:00|87723.6|87673.6|87737.9|87687.9|87744|87694|87714.9|87664.9|74
1650447490000|2022-04-20 09:38:10|87737.6|87687.6|87722.1|87672.1|87741.7|87706.4|87708.7|87669.6|71
1650447500000|2022-04-20 09:38:20|87722.5|87672.5|87704.2|87654.2|87723.1|87673.1|87680.6|87633.1|79
1650447510000|2022-04-20 09:38:30|87705.3|87655.3|87697.1|87647.1|87714|87664|87685.7|87645.3|74
1650447520000|2022-04-20 09:38:40|87698.2|87648.2|87678.9|87628.9|87699.4|87649.4|87672.3|87622.3|74
1650447530000|2022-04-20 09:38:50|87679.5|87629.5|87702.5|87652.5|87704.8|87654.8|87673.3|87629.5|75
1650447540000|2022-04-20 09:39:00|87702.8|87652.8|87714.2|87664.2|87720.2|87679.6|87687.8|87649.7|78
1650447550000|2022-04-20 09:39:10|87714.4|87664.4|87712.3|87687.3|87715.4|87687.3|87697.9|87655.3|75
1650447560000|2022-04-20 09:39:20|87711.5|87686.5|87707.3|87682.3|87719.8|87689.1|87703.5|87666.5|75
1650447570000|2022-04-20 09:39:30|87706|87681|87718.7|87693.7|87732.2|87693.9|87706|87673|71
1650447580000|2022-04-20 09:39:40|87718.6|87693.6|87726.5|87676.5|87731.2|87698.1|87716.5|87674|68
1650447590000|2022-04-20 09:39:50|87726.4|87676.4|87748.6|87698.6|87748.8|87708.8|87725.8|87675.8|60
1650447600000|2022-04-20 09:40:00|87748.7|87698.7|87763.6|87713.6|87765.6|87715.6|87747.5|87697.5|59
1650447610000|2022-04-20 09:40:10|87763.5|87713.5|87764.4|87714.4|87776.9|87734.3|87752.2|87710.7|60
1650447620000|2022-04-20 09:40:20|87764.9|87714.9|87776.8|87726.8|87776.9|87740.7|87753.8|87714.4|68
1650447630000|2022-04-20 09:40:30|87776.2|87726.2|87765.6|87740.6|87781.5|87740.6|87764.5|87724.6|70
1650447640000|2022-04-20 09:40:40|87766.3|87741.3|87784.3|87734.3|87786.2|87744.4|87765.6|87727.1|70
1650447650000|2022-04-20 09:40:50|87785.5|87735.5|87788.4|87738.4|87800.4|87757.7|87775.1|87734.1|75
1650447660000|2022-04-20 09:41:00|87791.2|87741.2|87786.9|87736.9|87791.2|87742.7|87763.8|87726|76
1650447670000|2022-04-20 09:41:10|87786.1|87736.1|87786.4|87736.4|87789.1|87739.1|87784.7|87734.7|52
1650447680000|2022-04-20 09:41:20|87786.5|87736.5|87769.8|87744.8|87786.6|87747.6|87764.6|87727.2|67
1650447690000|2022-04-20 09:41:30|87770.3|87745.3|87783.1|87733.1|87784.4|87745.3|87760.4|87726.4|62
1650447700000|2022-04-20 09:41:40|87782.3|87732.3|87775.5|87750.5|87787.6|87752.6|87770.7|87731.9|61
1650447710000|2022-04-20 09:41:50|87776.4|87751.4|87771.3|87746.3|87778.4|87753.4|87770.6|87745.6|69
1650447720000|2022-04-20 09:42:00|87771.5|87746.5|87754.1|87729.1|87781.1|87748|87753.6|87728.6|62
1650447730000|2022-04-20 09:42:10|87753.3|87728.3|87755.6|87730.6|87764.9|87731|87748.2|87713.2|59
1650447740000|2022-04-20 09:42:20|87755.8|87730.8|87758.1|87733.1|87774.5|87741.3|87752.9|87723.1|56
1650447750000|2022-04-20 09:42:30|87757.7|87732.7|87760.1|87735.1|87767.9|87742.9|87757.7|87732.7|54
1650447760000|2022-04-20 09:42:40|87760.7|87735.7|87764|87739|87775.7|87741.4|87758.4|87724.7|67
1650447770000|2022-04-20 09:42:50|87764.1|87739.1|87762.2|87737.2|87777.7|87744.7|87761.2|87725.6|53
1650447780000|2022-04-20 09:43:00|87761.9|87736.9|87774.5|87749.5|87790.8|87754.5|87761.9|87736.9|63
1650447790000|2022-04-20 09:43:10|87774.1|87749.1|87770.8|87745.8|87775.2|87750.2|87767.1|87742.1|50
1650447800000|2022-04-20 09:43:20|87770.6|87745.6|87775.8|87750.8|87780.4|87755.4|87770|87745|60
1650447810000|2022-04-20 09:43:30|87776.5|87751.5|87779.5|87754.5|87780.2|87755.2|87776|87751|52
1650447820000|2022-04-20 09:43:40|87779.6|87754.6|87778.1|87753.1|87779.8|87754.8|87774.6|87749.6|45
1650447830000|2022-04-20 09:43:50|87778.4|87753.4|87779.1|87754.1|87782.4|87757.4|87778|87753|42
1650447840000|2022-04-20 09:44:00|87779.5|87754.5|87812.7|87787.7|87823.3|87788.2|87774.1|87749.1|58
1650447850000|2022-04-20 09:44:10|87813.4|87788.4|87810.9|87785.9|87815.6|87790.6|87808.8|87783.8|43
1650447860000|2022-04-20 09:44:20|87811.1|87786.1|87786.5|87761.5|87811.1|87786.1|87784.7|87759.7|51
1650447870000|2022-04-20 09:44:30|87786.3|87761.3|87813.3|87763.3|87817.4|87784.2|87786.3|87756.7|66
1650447880000|2022-04-20 09:44:40|87812.8|87762.8|87813.5|87763.5|87814.8|87779.6|87788.6|87762.4|63
1650447890000|2022-04-20 09:44:50|87812.4|87762.4|87812.5|87762.5|87815.4|87778.6|87799.9|87761.9|64
1650447900000|2022-04-20 09:45:00|87813.6|87763.6|87812|87762|87814.3|87777.4|87796|87762|67
1650447910000|2022-04-20 09:45:10|87813.8|87763.8|87834.2|87784.2|87834.2|87794|87796.8|87763.8|75
1650447920000|2022-04-20 09:45:20|87831.8|87781.8|87822.6|87797.6|87841|87802.8|87806.4|87770.3|71
1650447930000|2022-04-20 09:45:30|87822.9|87797.9|87833.9|87808.9|87848.1|87809.1|87815.6|87780.7|74
1650447940000|2022-04-20 09:45:40|87833.1|87808.1|87843.3|87793.3|87843.3|87812.7|87818|87783.6|68
1650447950000|2022-04-20 09:45:50|87832.3|87807.3|87828.9|87803.9|87841.9|87809.2|87827.9|87791.9|52
1650447960000|2022-04-20 09:46:00|87828.3|87803.3|87815.5|87790.5|87829.3|87804.2|87815.5|87779.3|70
1650447970000|2022-04-20 09:46:10|87815.7|87790.7|87816.6|87766.6|87828.8|87793|87802.2|87765.3|72
1650447980000|2022-04-20 09:46:20|87815.9|87765.9|87805.7|87780.7|87817.6|87782.4|87803.7|87762.3|64
1650447990000|2022-04-20 09:46:30|87804|87779|87796.6|87771.6|87813.6|87781.1|87796.6|87758.8|63
1650448000000|2022-04-20 09:46:40|87795.2|87770.2|87776.7|87751.7|87800.3|87773.8|87775.4|87749.4|71
1650448010000|2022-04-20 09:46:50|87776.9|87751.9|87792.8|87767.8|87811.2|87775.8|87775.1|87736.2|75
1650448020000|2022-04-20 09:47:00|87791.3|87766.3|87799.2|87749.2|87810.5|87774|87786.2|87749.2|74
1650448030000|2022-04-20 09:47:10|87800.4|87750.4|87776.6|87751.6|87804.9|87769|87776.5|87746.2|65
1650448040000|2022-04-20 09:47:20|87788.4|87738.4|87794.2|87769.2|87809.8|87772.8|87778.6|87738.4|73
1650448050000|2022-04-20 09:47:30|87794.5|87769.5|87808.8|87758.8|87811.6|87773.8|87778.6|87741.7|72
1650448060000|2022-04-20 09:47:40|87809.2|87759.2|87780.7|87755.7|87811|87771.4|87780.3|87744.2|68
1650448070000|2022-04-20 09:47:50|87783.5|87758.5|87777.7|87752.7|87797|87759.2|87775.9|87738.7|65
1650448080000|2022-04-20 09:48:00|87777.8|87752.8|87775.1|87750.1|87792.3|87752.8|87772.5|87737.4|61
1650448090000|2022-04-20 09:48:10|87775.4|87750.4|87773.6|87748.6|87789.2|87752.3|87772.3|87738.6|47
1650448100000|2022-04-20 09:48:20|87776.4|87751.4|87774.5|87749.5|87787.2|87752.7|87772.6|87735.5|59
1650448110000|2022-04-20 09:48:30|87773.9|87748.9|87772.2|87747.2|87775.3|87750.3|87772.2|87747.2|55
1650448120000|2022-04-20 09:48:40|87773.9|87748.9|87767.6|87742.6|87782.9|87750.9|87767.6|87731.3|61
1650448130000|2022-04-20 09:48:50|87767.2|87742.2|87764.9|87739.9|87780.8|87742.7|87762.4|87727.3|56
1650448140000|2022-04-20 09:49:00|87765|87740|87769|87744|87784.8|87748.6|87765|87730.1|58
1650448150000|2022-04-20 09:49:10|87770.2|87745.2|87774.7|87749.7|87792.1|87755.5|87761.3|87722.2|67
1650448160000|2022-04-20 09:49:20|87775.3|87750.3|87758.1|87733.1|87786.7|87750.9|87758|87725.7|53
1650448170000|2022-04-20 09:49:30|87755.8|87730.8|87742.8|87717.8|87763|87730.8|87741.7|87707.3|63
1650448180000|2022-04-20 09:49:40|87742.3|87717.3|87744.1|87719.1|87750|87719.1|87727.3|87695|60
1650448190000|2022-04-20 09:49:50|87743.8|87718.8|87753.7|87728.7|87763.3|87729.1|87743.8|87707.4|51
1650448200000|2022-04-20 09:50:00|87754.6|87729.6|87757.4|87732.4|87760.2|87735.2|87754.4|87729.4|48
1650448210000|2022-04-20 09:50:10|87757.3|87732.3|87761.6|87736.6|87763.2|87738.2|87756.4|87731.4|61
1650448220000|2022-04-20 09:50:20|87761.7|87736.7|87753.5|87728.5|87762.5|87737.5|87750.9|87725.9|52
1650448230000|2022-04-20 09:50:30|87753.1|87728.1|87756.5|87731.5|87760.5|87733.6|87743.1|87710.2|43
1650448240000|2022-04-20 09:50:40|87756|87731|87760.9|87735.9|87773.3|87741.1|87756|87723.3|51
1650448250000|2022-04-20 09:50:50|87760.3|87735.3|87763.8|87738.8|87763.8|87738.8|87757|87732|63
1650448260000|2022-04-20 09:51:00|87762.3|87737.3|87747.8|87722.8|87764.7|87739.7|87747.8|87711.5|67
1650448270000|2022-04-20 09:51:10|87748.7|87723.7|87768.7|87718.7|87772.3|87733.1|87742.3|87717.3|68
1650448280000|2022-04-20 09:51:20|87769|87719|87758.1|87733.1|87772.2|87736.8|87754.2|87718.5|65
1650448290000|2022-04-20 09:51:30|87757.9|87732.9|87756.1|87731.1|87769.2|87735.1|87752.5|87717.7|68
1650448300000|2022-04-20 09:51:40|87755.9|87730.9|87757.2|87732.2|87762.3|87737.3|87753.7|87728.7|67
1650448310000|2022-04-20 09:51:50|87758.3|87733.3|87755.8|87730.8|87759.8|87734.8|87755.6|87730.6|63
1650448320000|2022-04-20 09:52:00|87756.2|87731.2|87758.8|87733.8|87759.3|87734.3|87753.8|87728.8|68
1650448330000|2022-04-20 09:52:10|87758.7|87733.7|87755.8|87730.8|87759.4|87734.4|87753.7|87728.7|68
1650448340000|2022-04-20 09:52:20|87755.7|87730.7|87755.4|87730.4|87759.4|87734.4|87754.2|87729.2|59
1650448350000|2022-04-20 09:52:30|87756.6|87731.6|87758.9|87733.9|87764.4|87739.4|87755.4|87730.4|59
1650448360000|2022-04-20 09:52:40|87760.5|87735.5|87758.8|87733.8|87761.6|87736.6|87756.8|87731.8|55
1650448370000|2022-04-20 09:52:50|87758.3|87733.3|87749.7|87724.7|87759.4|87734.4|87738.7|87713.7|63
1650448380000|2022-04-20 09:53:00|87750.6|87725.6|87745.9|87720.9|87751.9|87726.9|87745.9|87720.9|59
1650448390000|2022-04-20 09:53:10|87745.8|87720.8|87748.6|87723.6|87749.4|87724.4|87744.9|87719.9|59
1650448400000|2022-04-20 09:53:20|87748|87723|87746.4|87721.4|87748.7|87723.7|87744.8|87719.8|54
1650448410000|2022-04-20 09:53:30|87746|87721|87744.8|87719.8|87747.5|87722.5|87743|87718|37
1650448420000|2022-04-20 09:53:40|87745|87720|87743.2|87718.2|87747.4|87722.4|87741.2|87716.2|56
1650448430000|2022-04-20 09:53:50|87742|87717|87741|87716|87743|87718|87738.4|87713.4|54
1650448440000|2022-04-20 09:54:00|87740.9|87715.9|87740.3|87715.3|87745.5|87720.5|87737|87712|54
1650448450000|2022-04-20 09:54:10|87740.1|87715.1|87737.5|87712.5|87741.2|87716.2|87735.9|87710.9|55
1650448460000|2022-04-20 09:54:20|87737.4|87712.4|87735.7|87710.7|87740.1|87715.1|87735.7|87710.7|55
1650448470000|2022-04-20 09:54:30|87736.3|87711.3|87745.6|87720.6|87747.2|87722.2|87734.9|87709.9|61
1650448480000|2022-04-20 09:54:40|87746.2|87721.2|87748.4|87723.4|87750.6|87725.6|87743.3|87718.3|57
1650448490000|2022-04-20 09:54:50|87748.6|87723.6|87747.4|87722.4|87750.5|87725.5|87742.8|87717.8|65
1650448500000|2022-04-20 09:55:00|87747.5|87722.5|87747.1|87722.1|87750.6|87725.6|87743.5|87718.5|53
1650448510000|2022-04-20 09:55:10|87748.8|87723.8|87756.1|87731.1|87757.4|87732.4|87742.3|87717.3|59
1650448520000|2022-04-20 09:55:20|87770.2|87720.2|87783.5|87758.5|87784.4|87758.5|87756.9|87718.8|61
1650448530000|2022-04-20 09:55:30|87784.1|87759.1|87797.5|87772.5|87808.2|87773.7|87782.8|87757.4|64
1650448540000|2022-04-20 09:55:40|87797.2|87772.2|87798|87773|87808.8|87774.9|87793.9|87758.1|58
1650448550000|2022-04-20 09:55:50|87798.2|87773.2|87789.9|87764.9|87799.3|87774.3|87789.9|87764.9|61
1650448560000|2022-04-20 09:56:00|87789.6|87764.6|87797.3|87772.3|87802.6|87777.6|87787.1|87762.1|66
1650448570000|2022-04-20 09:56:10|87797.8|87772.8|87809.9|87759.9|87809.9|87777.8|87795.9|87759.9|61
1650448580000|2022-04-20 09:56:20|87796.6|87771.6|87792|87767|87798.2|87773.2|87792|87767|46
1650448590000|2022-04-20 09:56:30|87786.1|87761.1|87785.4|87760.4|87786.2|87761.2|87779.2|87754.2|54
1650448600000|2022-04-20 09:56:40|87785.2|87760.2|87782.7|87757.7|87787.4|87762.4|87779.8|87754.8|58
1650448610000|2022-04-20 09:56:50|87782.8|87757.8|87781.3|87756.3|87784.4|87759.4|87779.8|87754.8|42
1650448620000|2022-04-20 09:57:00|87780.9|87755.9|87780.5|87755.5|87783.9|87758.9|87777.8|87752.8|49
1650448630000|2022-04-20 09:57:10|87781|87756|87787.8|87762.8|87788.4|87763.4|87781|87756|58
1650448640000|2022-04-20 09:57:20|87787.5|87762.5|87786.1|87761.1|87793.2|87768.2|87784.6|87759.6|55
1650448650000|2022-04-20 09:57:30|87785.2|87760.2|87790.9|87765.9|87793.2|87768.2|87785.2|87760.2|48
1650448660000|2022-04-20 09:57:40|87792.1|87767.1|87792.9|87767.9|87793|87768|87788.3|87763.3|65
1650448670000|2022-04-20 09:57:50|87793.8|87768.8|87793.8|87768.8|87796.4|87771.4|87793.1|87768.1|41
1650448680000|2022-04-20 09:58:00|87793.3|87768.3|87794.2|87769.2|87795.7|87770.7|87791.6|87766.6|50
1650448690000|2022-04-20 09:58:10|87794|87769|87792.5|87767.5|87796.2|87771.2|87790.2|87765.2|54
1650448700000|2022-04-20 09:58:20|87793.4|87768.4|87798.2|87773.2|87799.2|87774.2|87791.3|87766.3|59
1650448710000|2022-04-20 09:58:30|87799.3|87774.3|87831.2|87781.2|87832.7|87795.2|87797.8|87771.4|70
1650448720000|2022-04-20 09:58:40|87831.4|87781.4|87832|87782|87833.7|87797.5|87815.7|87781|62
1650448730000|2022-04-20 09:58:50|87819.2|87794.2|87818|87793|87835.9|87798.9|87812.8|87780.1|68
1650448740000|2022-04-20 09:59:00|87830.6|87780.6|87806.2|87781.2|87830.6|87791.9|87803.1|87778.1|65
1650448750000|2022-04-20 09:59:10|87806.5|87781.5|87808.8|87783.8|87808.8|87783.8|87804.2|87779.2|49
1650448760000|2022-04-20 09:59:20|87806.7|87781.7|87810.2|87785.2|87810.8|87785.8|87806.7|87781.7|42
1650448770000|2022-04-20 09:59:30|87810.3|87785.3|87820.2|87795.2|87820.3|87795.3|87808.4|87783.4|34
1650448780000|2022-04-20 09:59:40|87820|87795|87823|87798|87823.5|87798.5|87817.4|87792.4|44
1650448790000|2022-04-20 09:59:50|87822.1|87797.1|87828.8|87803.8|87829.4|87804.4|87822.1|87797.1|38
1650448800000|2022-04-20 10:00:00|87828.9|87803.9|87832.3|87807.3|87833.7|87808.7|87827.1|87802.1|50
1650448810000|2022-04-20 10:00:10|87831.9|87806.9|87824.2|87799.2|87832.9|87807.9|87823.4|87798.4|38
1650448820000|2022-04-20 10:00:20|87824.4|87799.4|87825|87800|87826.2|87801.2|87824.1|87799.1|34
1650448830000|2022-04-20 10:00:30|87824.7|87799.7|87794|87769|87824.7|87799.7|87790.3|87758.8|64
1650448840000|2022-04-20 10:00:40|87794.2|87769.2|87798.2|87773.2|87799.7|87774.7|87794.1|87769.1|36
1650448850000|2022-04-20 10:00:50|87799.2|87774.2|87803.9|87778.9|87804.6|87779.6|87799.1|87774.1|43
1650448860000|2022-04-20 10:01:00|87804.1|87779.1|87798.6|87773.6|87805.6|87780.6|87798.1|87773.1|38
1650448870000|2022-04-20 10:01:10|87800.3|87775.3|87787.2|87762.2|87800.5|87775.5|87772.5|87736.7|66
1650448880000|2022-04-20 10:01:20|87789.8|87764.8|87791|87766|87804.9|87768.4|87781.5|87754.9|63
1650448890000|2022-04-20 10:01:30|87790.3|87765.3|87779.4|87754.4|87790.3|87765.3|87774.9|87749.9|69
1650448900000|2022-04-20 10:01:40|87779|87754|87783.1|87758.1|87784.4|87759.4|87779|87754|59
1650448910000|2022-04-20 10:01:50|87783.2|87758.2|87785.4|87760.4|87785.5|87760.5|87781.6|87756.6|43
1650448920000|2022-04-20 10:02:00|87787.5|87762.5|87788.3|87763.3|87790|87765|87786.3|87761.3|57
1650448930000|2022-04-20 10:02:10|87788.7|87763.7|87783.5|87758.5|87789.6|87764.6|87779.7|87754.7|60
1650448940000|2022-04-20 10:02:20|87783.9|87758.9|87784.3|87759.3|87785.2|87760.2|87777.2|87752.2|52
1650448950000|2022-04-20 10:02:30|87785.2|87760.2|87783|87758|87785.2|87760.2|87779.1|87754.1|58
1650448960000|2022-04-20 10:02:40|87782.9|87757.9|87781.9|87756.9|87786.9|87761.9|87781.4|87756.4|44
1650448970000|2022-04-20 10:02:50|87781.8|87756.8|87780.7|87755.7|87781.8|87756.8|87779.7|87754.7|43
1650448980000|2022-04-20 10:03:00|87780.4|87755.4|87781.6|87756.6|87781.9|87756.9|87780.3|87755.3|31
1650448990000|2022-04-20 10:03:10|87782|87757|87786.4|87761.4|87786.4|87761.4|87778.9|87753.9|57
1650449000000|2022-04-20 10:03:20|87785.6|87760.6|87786.4|87761.4|87786.4|87761.4|87782.8|87757.8|51
1650449010000|2022-04-20 10:03:30|87786.2|87761.2|87785.7|87760.7|87802.5|87764.9|87783|87750.7|47
1650449020000|2022-04-20 10:03:40|87785.9|87760.9|87784.1|87759.1|87786.5|87761.5|87783.6|87758.6|42
1650449030000|2022-04-20 10:03:50|87784.6|87759.6|87786.8|87761.8|87788|87763|87784.2|87759.2|48
1650449040000|2022-04-20 10:04:00|87788.5|87763.5|87787.5|87762.5|87788.9|87763.9|87787|87762|43
1650449050000|2022-04-20 10:04:10|87787.4|87762.4|87787|87762|87788.7|87763.7|87785.8|87760.8|45
1650449060000|2022-04-20 10:04:20|87787.1|87762.1|87783.6|87758.6|87797.9|87763.2|87781.2|87746.9|53
1650449070000|2022-04-20 10:04:30|87783.4|87758.4|87784.5|87759.5|87785.8|87760.8|87781.7|87756.7|51
1650449080000|2022-04-20 10:04:40|87784.4|87759.4|87786.7|87761.7|87788.5|87763.5|87783.6|87758.6|48
1650449090000|2022-04-20 10:04:50|87787|87762|87787.4|87762.4|87787.7|87762.7|87784.9|87759.9|37
1650449100000|2022-04-20 10:05:00|87786.9|87761.9|87786.9|87761.9|87787|87762|87784|87759|55
1650449110000|2022-04-20 10:05:10|87787|87762|87788.4|87763.4|87790.5|87765.5|87783.7|87758.7|52
1650449120000|2022-04-20 10:05:20|87788.2|87763.2|87783.8|87758.8|87788.7|87763.7|87783.8|87758.8|47
1650449130000|2022-04-20 10:05:30|87784.3|87759.3|87790.3|87765.3|87791.7|87766.7|87783.3|87758.3|50
1650449140000|2022-04-20 10:05:40|87791.4|87766.4|87791.8|87766.8|87793.5|87768.5|87789.5|87764.5|45
1650449150000|2022-04-20 10:05:50|87791.4|87766.4|87788.9|87763.9|87793.2|87768.2|87787|87762|36
1650449160000|2022-04-20 10:06:00|87789.7|87764.7|87792.2|87767.2|87794.3|87769.3|87789.1|87764.1|55
1650449170000|2022-04-20 10:06:10|87791.5|87766.5|87792.1|87767.1|87793.3|87768.3|87788.4|87763.4|48
1650449180000|2022-04-20 10:06:20|87791.8|87766.8|87791|87766|87792.4|87767.4|87786.5|87761.5|50
1650449190000|2022-04-20 10:06:30|87791.5|87766.5|87784.8|87759.8|87791.5|87766.5|87784.8|87759.8|54
1650449200000|2022-04-20 10:06:40|87785.2|87760.2|87788|87763|87789.5|87764.5|87785.2|87760.2|39
1650449210000|2022-04-20 10:06:50|87787.7|87762.7|87785|87760|87788.3|87763.3|87784.3|87759.3|50
1650449220000|2022-04-20 10:07:00|87785.1|87760.1|87779.1|87754.1|87785.6|87760.6|87778.9|87753.9|63
1650449230000|2022-04-20 10:07:10|87779.6|87754.6|87782.4|87757.4|87784.6|87759.6|87779.2|87754.2|53
1650449240000|2022-04-20 10:07:20|87782.3|87757.3|87774.9|87749.9|87789.2|87757.5|87774.6|87739|61
1650449250000|2022-04-20 10:07:30|87775.3|87750.3|87774.8|87749.8|87777.1|87752.1|87774.3|87749.3|52
1650449260000|2022-04-20 10:07:40|87774.5|87749.5|87775.6|87750.6|87776.5|87751.5|87773|87748|49
1650449270000|2022-04-20 10:07:50|87775.8|87750.8|87778.8|87753.8|87778.8|87753.8|87773.8|87748.8|48
1650449280000|2022-04-20 10:08:00|87778.4|87753.4|87778.7|87753.7|87780|87755|87776.5|87751.5|41
1650449290000|2022-04-20 10:08:10|87778.2|87753.2|87777.3|87752.3|87779.6|87754.6|87775.3|87750.3|49
1650449300000|2022-04-20 10:08:20|87777.6|87752.6|87775.8|87750.8|87778.1|87753.1|87775.8|87750.8|31
1650449310000|2022-04-20 10:08:30|87775.9|87750.9|87778.2|87753.2|87778.7|87753.7|87775.9|87750.9|30
1650449320000|2022-04-20 10:08:40|87777.2|87752.2|87781.1|87756.1|87781.1|87756.1|87775.8|87750.8|37
1650449330000|2022-04-20 10:08:50|87780.6|87755.6|87782.6|87757.6|87784.2|87759.2|87778.7|87753.7|49
1650449340000|2022-04-20 10:09:00|87782.7|87757.7|87781.9|87756.9|87783.2|87758.2|87781.1|87756.1|39
1650449350000|2022-04-20 10:09:10|87782.2|87757.2|87782|87757|87784.1|87759.1|87780.4|87755.4|51
1650449360000|2022-04-20 10:09:20|87782.8|87757.8|87783.7|87758.7|87785.4|87760.4|87782.8|87757.8|43
1650449370000|2022-04-20 10:09:30|87783.8|87758.8|87785.5|87760.5|87785.6|87760.6|87781.4|87756.4|51
1650449380000|2022-04-20 10:09:40|87784.9|87759.9|87789.5|87764.5|87791.2|87766.2|87784.7|87759.7|51
1650449390000|2022-04-20 10:09:50|87787.8|87762.8|87781.4|87756.4|87789|87764|87780.1|87755.1|42
1650449400000|2022-04-20 10:10:00|87781.7|87756.7|87769.6|87744.6|87784|87757.5|87769.6|87734|59
1650449410000|2022-04-20 10:10:10|87769.7|87744.7|87775.4|87750.4|87791.2|87757.4|87768.4|87741.2|76
1650449420000|2022-04-20 10:10:20|87788.9|87738.9|87778.9|87753.9|87791.1|87761|87776.9|87738.1|56
1650449430000|2022-04-20 10:10:30|87777.4|87752.4|87778.6|87753.6|87792.8|87756.2|87776.4|87741.8|56
1650449440000|2022-04-20 10:10:40|87779.3|87754.3|87781.1|87756.1|87782.6|87757.6|87777.9|87752.9|45
1650449450000|2022-04-20 10:10:50|87779.9|87754.9|87783.2|87758.2|87785|87760|87777.3|87752.3|58
1650449460000|2022-04-20 10:11:00|87783.3|87758.3|87787.2|87762.2|87788|87763|87781.9|87756.9|35
1650449470000|2022-04-20 10:11:10|87786.4|87761.4|87785|87760|87789.7|87764.7|87784.8|87759.8|44
1650449480000|2022-04-20 10:11:20|87785.9|87760.9|87785.2|87760.2|87790.8|87765.8|87781.3|87756.3|66
1650449490000|2022-04-20 10:11:30|87785.9|87760.9|87785.2|87760.2|87788.8|87763.8|87783.3|87758.3|64
1650449500000|2022-04-20 10:11:40|87785.1|87760.1|87787.3|87762.3|87789.1|87764.1|87784.9|87759.9|49
1650449510000|2022-04-20 10:11:50|87787.1|87762.1|87785.4|87760.4|87789.1|87764.1|87782.8|87757.8|52
1650449520000|2022-04-20 10:12:00|87785.3|87760.3|87805.5|87780.5|87813.1|87785.7|87785.3|87760.3|67
1650449530000|2022-04-20 10:12:10|87805.4|87780.4|87811|87786|87819.9|87786.4|87800.9|87769.8|56
1650449540000|2022-04-20 10:12:20|87811.3|87786.3|87812.5|87787.5|87823.8|87787.6|87809.1|87773.8|56
1650449550000|2022-04-20 10:12:30|87812.4|87787.4|87811.2|87786.2|87824|87788.6|87809|87773.4|56
1650449560000|2022-04-20 10:12:40|87810.6|87785.6|87813.1|87788.1|87814.5|87789.5|87810.6|87785.6|53
1650449570000|2022-04-20 10:12:50|87812.9|87787.9|87810.4|87785.4|87816.9|87791.9|87810.4|87785.4|47
1650449580000|2022-04-20 10:13:00|87810.2|87785.2|87814.1|87789.1|87817.5|87792.5|87809.1|87784.1|61
1650449590000|2022-04-20 10:13:10|87813.9|87788.9|87809.8|87784.8|87817.1|87792.1|87805.5|87780.5|61
1650449600000|2022-04-20 10:13:20|87808.9|87783.9|87814.5|87789.5|87814.5|87789.5|87805.6|87780.6|72
1650449610000|2022-04-20 10:13:30|87812.8|87787.8|87808|87783|87813.9|87788.9|87808|87783|49
1650449620000|2022-04-20 10:13:40|87807.5|87782.5|87807|87782|87815.4|87790.4|87803.4|87778.4|67
1650449630000|2022-04-20 10:13:50|87806.5|87781.5|87809.6|87784.6|87815.8|87790.8|87804.3|87779.3|59
1650449640000|2022-04-20 10:14:00|87809.4|87784.4|87806.8|87781.8|87813.3|87788.3|87805.5|87780.5|63
1650449650000|2022-04-20 10:14:10|87807.3|87782.3|87801.2|87776.2|87807.7|87782.7|87799.5|87774.5|62
1650449660000|2022-04-20 10:14:20|87801.9|87776.9|87802.1|87777.1|87807.6|87782.6|87800.6|87775.6|61
1650449670000|2022-04-20 10:14:30|87801.9|87776.9|87810.2|87785.2|87810.2|87785.2|87799.1|87774.1|61
1650449680000|2022-04-20 10:14:40|87809.8|87784.8|87794.9|87769.9|87810.1|87785.1|87794.9|87769.9|74
1650449690000|2022-04-20 10:14:50|87795.6|87770.6|87764.8|87714.8|87795.6|87770.6|87753.5|87712.6|65
1650449700000|2022-04-20 10:15:00|87766|87716|87783.6|87733.6|87793.2|87754.7|87753.6|87716|75
1650449710000|2022-04-20 10:15:10|87782.9|87732.9|87764.1|87714.1|87783.5|87733.5|87753.5|87712.2|73
1650449720000|2022-04-20 10:15:20|87759.8|87709.8|87737.7|87712.7|87759.8|87721.3|87736.1|87694.7|76
1650449730000|2022-04-20 10:15:30|87738|87713|87744.9|87694.9|87749.8|87714.7|87727|87692.7|64
1650449740000|2022-04-20 10:15:40|87746.1|87696.1|87729.6|87704.6|87754.3|87717.8|87729.4|87694.8|62
1650449750000|2022-04-20 10:15:50|87730.4|87705.4|87742.8|87717.8|87748.8|87723.6|87729.9|87698.8|71
1650449760000|2022-04-20 10:16:00|87742.9|87717.9|87735.9|87710.9|87753.9|87717.9|87733.2|87695.7|64
1650449770000|2022-04-20 10:16:10|87735.7|87710.7|87747.6|87722.6|87748.8|87723.8|87735.7|87710.7|53
1650449780000|2022-04-20 10:16:20|87747.5|87722.5|87743.4|87718.4|87747.5|87722.5|87742.8|87717.8|53
1650449790000|2022-04-20 10:16:30|87743.5|87718.5|87750.8|87725.8|87763.7|87726.2|87741.9|87712.7|60
1650449800000|2022-04-20 10:16:40|87750.1|87725.1|87750.5|87725.5|87752.7|87727.7|87747.9|87722.9|61
1650449810000|2022-04-20 10:16:50|87750.9|87725.9|87773.8|87748.8|87786.8|87749.6|87750.2|87721|65
1650449820000|2022-04-20 10:17:00|87785.9|87735.9|87789.8|87739.8|87790.8|87754.6|87773.5|87735.9|69
1650449830000|2022-04-20 10:17:10|87789.7|87739.7|87799.5|87749.5|87800.5|87760.6|87774.1|87735.5|71
1650449840000|2022-04-20 10:17:20|87800|87750|87774.2|87749.2|87800|87754.3|87772.5|87743.2|58
1650449850000|2022-04-20 10:17:30|87771.8|87746.8|87802.2|87752.2|87804.1|87754.1|87769.1|87744.1|68
1650449860000|2022-04-20 10:17:40|87802.3|87752.3|87802|87752|87807.9|87772.2|87788.7|87750.5|61
1650449870000|2022-04-20 10:17:50|87800.7|87750.7|87789.2|87764.2|87800.7|87766|87782.8|87745.5|54
1650449880000|2022-04-20 10:18:00|87789.5|87764.5|87809.8|87759.8|87809.8|87768.6|87783.9|87748.7|66
1650449890000|2022-04-20 10:18:10|87803.8|87753.8|87796.2|87771.2|87808.4|87771.2|87784.3|87745.3|72
1650449900000|2022-04-20 10:18:20|87791.4|87766.4|87806.2|87781.2|87810.4|87783.1|87788.2|87754.2|50
1650449910000|2022-04-20 10:18:30|87805.4|87780.4|87790.3|87740.3|87813.7|87780.4|87777.6|87739.4|43
1650449920000|2022-04-20 10:18:40|87775.9|87750.9|87782.9|87757.9|87797.4|87759.9|87775.3|87741.2|66
1650449930000|2022-04-20 10:18:50|87782.6|87757.6|87787.5|87762.5|87788.4|87763.4|87782.6|87757.6|47
1650449940000|2022-04-20 10:19:00|87787.3|87762.3|87805.1|87780.1|87808.5|87780.1|87786|87755.8|54
1650449950000|2022-04-20 10:19:10|87805|87780|87803.3|87778.3|87824.1|87784|87801.1|87766.3|58
1650449960000|2022-04-20 10:19:20|87802.9|87777.9|87809.5|87784.5|87822.8|87786.7|87802|87771.1|44
1650449970000|2022-04-20 10:19:30|87808.5|87783.5|87819.8|87794.8|87835.2|87795.8|87808.5|87773.1|50
1650449980000|2022-04-20 10:19:40|87820|87795|87835.5|87785.5|87842.2|87804.3|87820|87785.5|47
1650449990000|2022-04-20 10:19:50|87835.4|87785.4|87825.2|87800.2|87837.9|87802.2|87824.2|87784.7|51
1650450000000|2022-04-20 10:20:00|87825.1|87800.1|87837.6|87812.6|87849.7|87812.6|87825.1|87792.4|65
1650450010000|2022-04-20 10:20:10|87837.1|87812.1|87841.7|87816.7|87843.9|87818.9|87837.1|87812.1|49
1650450020000|2022-04-20 10:20:20|87839.9|87814.9|87851|87826|87865|87829.8|87839.9|87807.8|52
1650450030000|2022-04-20 10:20:30|87862|87812|87843.4|87818.4|87868.3|87828.3|87837.1|87799.7|64
1650450040000|2022-04-20 10:20:40|87843.8|87818.8|87850|87825|87869|87829.4|87842|87813.5|56
1650450050000|2022-04-20 10:20:50|87850.4|87825.4|87853.3|87828.3|87866.8|87829.1|87849.7|87816.8|57
1650450060000|2022-04-20 10:21:00|87853.2|87828.2|87853.3|87828.3|87862.7|87828.4|87848.8|87808.5|54
1650450070000|2022-04-20 10:21:10|87852.7|87827.7|87857.8|87807.8|87863|87827.7|87845.1|87807.8|64
1650450080000|2022-04-20 10:21:20|87857.2|87807.2|87835.4|87810.4|87857.2|87820.2|87832.5|87807.2|66
1650450090000|2022-04-20 10:21:30|87835.3|87810.3|87827.6|87802.6|87840.1|87815.1|87827.6|87802.6|56
1650450100000|2022-04-20 10:21:40|87828.2|87803.2|87821.4|87796.4|87840.2|87804|87821.1|87787.1|65
1650450110000|2022-04-20 10:21:50|87821.6|87796.6|87816.1|87766.1|87830.5|87799.1|87800.3|87763.5|70
1650450120000|2022-04-20 10:22:00|87815.1|87765.1|87818.7|87768.7|87820.4|87790.2|87806.9|87765.1|62
1650450130000|2022-04-20 10:22:10|87820.6|87770.6|87787.3|87762.3|87820.6|87782.2|87787.2|87762.2|61
1650450140000|2022-04-20 10:22:20|87786|87761|87781.2|87756.2|87798.9|87764.7|87776.1|87747.9|58
1650450150000|2022-04-20 10:22:30|87781.1|87756.1|87788.9|87763.9|87801.7|87764.3|87780.3|87747.7|42
1650450160000|2022-04-20 10:22:40|87790.3|87765.3|87796.4|87771.4|87809|87772.5|87788.3|87752.6|55
1650450170000|2022-04-20 10:22:50|87795.9|87770.9|87796.8|87771.8|87801.6|87776.6|87794.3|87769.3|47
1650450180000|2022-04-20 10:23:00|87796.9|87771.9|87789.6|87764.6|87804.1|87772.9|87789.6|87754.1|42
1650450190000|2022-04-20 10:23:10|87789.8|87764.8|87797.6|87772.6|87800.6|87775.6|87783.4|87758.4|58
1650450200000|2022-04-20 10:23:20|87798.3|87773.3|87804.3|87779.3|87806|87781|87796|87771|72
1650450210000|2022-04-20 10:23:30|87802.3|87777.3|87794|87769|87804.3|87779.3|87789.8|87764.8|73
1650450220000|2022-04-20 10:23:40|87795.1|87770.1|87797|87772|87797|87772|87791.2|87766.2|48
1650450230000|2022-04-20 10:23:50|87795.9|87770.9|87809.9|87784.9|87812|87787|87795.9|87770.9|49
1650450240000|2022-04-20 10:24:00|87809.7|87784.7|87811.3|87786.3|87813.3|87788.3|87808.6|87783.6|61
1650450250000|2022-04-20 10:24:10|87811.1|87786.1|87788.8|87763.8|87812.1|87787.1|87785.2|87749.3|54
1650450260000|2022-04-20 10:24:20|87789.4|87764.4|87791.6|87766.6|87796.4|87771.4|87788.4|87763.4|57
1650450270000|2022-04-20 10:24:30|87791.2|87766.2|87794|87769|87795.1|87770.1|87789.3|87764.3|61
1650450280000|2022-04-20 10:24:40|87793.8|87768.8|87796.3|87771.3|87796.6|87771.6|87793.8|87768.8|54
1650450290000|2022-04-20 10:24:50|87796.2|87771.2|87790.7|87765.7|87797.2|87772.2|87790.3|87765.3|53
1650450300000|2022-04-20 10:25:00|87791.2|87766.2|87787.8|87762.8|87792.1|87767.1|87787.4|87762.4|57
1650450310000|2022-04-20 10:25:10|87789.2|87764.2|87791|87766|87791.8|87766.8|87788.4|87763.4|50
1650450320000|2022-04-20 10:25:20|87791.2|87766.2|87791.9|87766.9|87792.8|87767.8|87788.5|87763.5|54
1650450330000|2022-04-20 10:25:30|87792.2|87767.2|87792.3|87767.3|87795.3|87770.3|87791.2|87766.2|46
1650450340000|2022-04-20 10:25:40|87792.8|87767.8|87789.5|87764.5|87793.8|87768.8|87788.5|87763.5|50
1650450350000|2022-04-20 10:25:50|87789.3|87764.3|87791.2|87766.2|87792.4|87767.4|87787.6|87762.6|62
1650450360000|2022-04-20 10:26:00|87790.8|87765.8|87798.3|87773.3|87799.3|87774.3|87789.4|87764.4|59
1650450370000|2022-04-20 10:26:10|87792.5|87767.5|87791.8|87766.8|87795.7|87770.7|87790.1|87765.1|56
1650450380000|2022-04-20 10:26:20|87791.4|87766.4|87793.6|87768.6|87794.8|87769.8|87790.4|87765.4|52
1650450390000|2022-04-20 10:26:30|87793.8|87768.8|87810.2|87785.2|87810.2|87785.2|87793.8|87768.8|57
1650450400000|2022-04-20 10:26:40|87810.4|87785.4|87810.4|87785.4|87812.2|87787.2|87810.1|87785.1|47
1650450410000|2022-04-20 10:26:50|87810.1|87785.1|87805.1|87780.1|87811|87786|87803.9|87778.9|54
1650450420000|2022-04-20 10:27:00|87806.1|87781.1|87808.8|87783.8|87812.2|87787.2|87803.3|87778.3|59
1650450430000|2022-04-20 10:27:10|87809.1|87784.1|87810.9|87785.9|87810.9|87785.9|87807.8|87782.8|52
1650450440000|2022-04-20 10:27:20|87811|87786|87816.5|87791.5|87820.5|87795.5|87808.5|87783.5|54
1650450450000|2022-04-20 10:27:30|87817.3|87792.3|87822.5|87797.5|87823.9|87798.9|87815.9|87790.9|57
1650450460000|2022-04-20 10:27:40|87822.7|87797.7|87820.1|87795.1|87823.6|87798.6|87819.5|87794.5|44
1650450470000|2022-04-20 10:27:50|87820.3|87795.3|87871.4|87846.4|87884.5|87847.5|87820.3|87795.3|62
1650450480000|2022-04-20 10:28:00|87871.3|87846.3|87863.9|87838.9|87883.3|87852.7|87863.9|87831.9|64
1650450490000|2022-04-20 10:28:10|87862.1|87837.1|87861.8|87836.8|87874.9|87839.9|87858.2|87823.1|51
1650450500000|2022-04-20 10:28:20|87862.1|87837.1|87858.5|87833.5|87875.4|87838.2|87855.2|87818.6|55
1650450510000|2022-04-20 10:28:30|87857.9|87832.9|87861.5|87836.5|87875.7|87839.1|87857.4|87825.7|48
1650450520000|2022-04-20 10:28:40|87861|87836|87851.2|87826.2|87868|87837.7|87851.2|87818|43
1650450530000|2022-04-20 10:28:50|87851.3|87826.3|87853.9|87828.9|87864.9|87833.8|87850.7|87813.9|49
1650450540000|2022-04-20 10:29:00|87853.8|87828.8|87850.9|87825.9|87854.3|87829.3|87848.2|87823.2|58
1650450550000|2022-04-20 10:29:10|87851.4|87826.4|87850.7|87825.7|87853|87828|87849.5|87824.5|50
1650450560000|2022-04-20 10:29:20|87850.6|87825.6|87849.7|87824.7|87853.7|87828.7|87847.3|87822.3|45
1650450570000|2022-04-20 10:29:30|87849|87824|87848.1|87823.1|87849|87824|87843.8|87818.8|45
1650450580000|2022-04-20 10:29:40|87848|87823|87853.7|87803.7|87853.7|87823.3|87833.1|87800.6|49
1650450590000|2022-04-20 10:29:50|87854.7|87804.7|87835.7|87810.7|87854.7|87820.6|87827.2|87802.2|59
1650450600000|2022-04-20 10:30:00|87833.6|87808.6|87827|87802|87839.8|87814.8|87827|87802|61
1650450610000|2022-04-20 10:30:10|87827.2|87802.2|87822.1|87797.1|87828.7|87803.7|87822|87797|48
1650450620000|2022-04-20 10:30:20|87821.8|87796.8|87815.1|87790.1|87822.9|87797.9|87814.8|87789.8|52
1650450630000|2022-04-20 10:30:30|87815|87790|87786|87736|87815|87790|87769.6|87726.5|66
1650450640000|2022-04-20 10:30:40|87777.4|87752.4|87780|87755|87794.6|87755.3|87766.6|87729.8|56
1650450650000|2022-04-20 10:30:50|87792.3|87742.3|87785.5|87760.5|87793.4|87762.6|87777.7|87739.8|53
1650450660000|2022-04-20 10:31:00|87797.7|87747.7|87784.2|87759.2|87797.8|87759.8|87777.9|87742.1|53
1650450670000|2022-04-20 10:31:10|87784.5|87759.5|87778.3|87753.3|87792.1|87759.5|87775.9|87740.1|45
1650450680000|2022-04-20 10:31:20|87790.3|87740.3|87783.5|87758.5|87791.2|87760.1|87774.3|87739.8|51
1650450690000|2022-04-20 10:31:30|87780.2|87755.2|87791.6|87766.6|87795.1|87770.1|87779.9|87754.9|46
1650450700000|2022-04-20 10:31:40|87791.9|87766.9|87805.2|87780.2|87815.5|87790.5|87791.7|87766.7|42
1650450710000|2022-04-20 10:31:50|87805.6|87780.6|87789|87764|87805.9|87780.9|87788.1|87763.1|49
1650450720000|2022-04-20 10:32:00|87801.4|87751.4|87805.8|87755.8|87807.3|87764.7|87789.6|87751.3|55
1650450730000|2022-04-20 10:32:10|87805.7|87755.7|87798|87748|87805.7|87758.5|87777.8|87739.9|69
1650450740000|2022-04-20 10:32:20|87798.5|87748.5|87802.4|87752.4|87805.1|87765.9|87789.9|87747.4|64
1650450750000|2022-04-20 10:32:30|87802.5|87752.5|87808|87758|87809.9|87772.4|87792.8|87750.6|49
1650450760000|2022-04-20 10:32:40|87808.5|87758.5|87796.8|87771.8|87809.3|87771.8|87790.9|87751.2|60
1650450770000|2022-04-20 10:32:50|87796.6|87771.6|87792.2|87767.2|87796.6|87771.6|87788|87763|48
1650450780000|2022-04-20 10:33:00|87791.6|87766.6|87797.2|87747.2|87798.5|87769.3|87778.2|87742.1|64
1650450790000|2022-04-20 10:33:10|87796.7|87746.7|87787.5|87762.5|87802.6|87768.2|87780.1|87746.2|62
1650450800000|2022-04-20 10:33:20|87787.1|87762.1|87786|87761|87798.4|87762.1|87783|87744.4|54
1650450810000|2022-04-20 10:33:30|87785.8|87760.8|87790.2|87765.2|87805|87773.1|87785.8|87753.5|63
1650450820000|2022-04-20 10:33:40|87790.1|87765.1|87791.1|87766.1|87791.6|87766.6|87788.8|87763.8|44
1650450830000|2022-04-20 10:33:50|87791.8|87766.8|87796|87771|87796|87771|87790.2|87765.2|45
1650450840000|2022-04-20 10:34:00|87796.1|87771.1|87796.9|87771.9|87797.6|87772.6|87793.8|87768.8|51
1650450850000|2022-04-20 10:34:10|87797.2|87772.2|87793.5|87768.5|87798.5|87773.5|87792.4|87767.4|43
1650450860000|2022-04-20 10:34:20|87793.3|87768.3|87788.2|87763.2|87794.1|87769.1|87788.2|87763.2|41
1650450870000|2022-04-20 10:34:30|87788|87763|87778|87753|87788.7|87763|87776.3|87738.3|57
1650450880000|2022-04-20 10:34:40|87777.9|87752.9|87783.8|87758.8|87786.1|87761.1|87777.4|87752.4|57
1650450890000|2022-04-20 10:34:50|87783.6|87758.6|87783|87733|87784.5|87759.5|87767.9|87732.3|57
1650450900000|2022-04-20 10:35:00|87782.9|87732.9|87785.8|87735.8|87786.3|87748.2|87772.5|87732.7|47
1650450910000|2022-04-20 10:35:10|87786|87736|87765.2|87740.2|87786.6|87749|87763.3|87726.6|53
1650450920000|2022-04-20 10:35:20|87765|87740|87765.4|87740.4|87772.6|87747.6|87763.9|87738.9|48
1650450930000|2022-04-20 10:35:30|87765.9|87740.9|87760.4|87735.4|87765.9|87740.9|87753.9|87728.9|52
1650450940000|2022-04-20 10:35:40|87761.8|87736.8|87767.2|87717.2|87773.4|87736.8|87760.7|87715.8|48
1650450950000|2022-04-20 10:35:50|87753.5|87728.5|87747.7|87722.7|87754.7|87729.7|87746.1|87721.1|58
1650450960000|2022-04-20 10:36:00|87747.9|87722.9|87744.5|87719.5|87749.3|87724.3|87744|87719|36
1650450970000|2022-04-20 10:36:10|87744.2|87719.2|87730.7|87705.7|87750|87719.6|87730.5|87699.6|41
1650450980000|2022-04-20 10:36:20|87742.8|87692.8|87722.2|87697.2|87742.8|87704.7|87722.2|87685.1|53
1650450990000|2022-04-20 10:36:30|87723.2|87698.2|87718.7|87693.7|87723.6|87698.6|87718.2|87693.2|39
1650451000000|2022-04-20 10:36:40|87718.8|87693.8|87720.2|87695.2|87720.7|87695.7|87718.8|87693.8|28
1650451010000|2022-04-20 10:36:50|87720.4|87695.4|87731.4|87706.4|87741|87706.5|87720.4|87690.2|44
1650451020000|2022-04-20 10:37:00|87731.5|87706.5|87723.7|87698.7|87732.2|87707.2|87720.2|87695.2|40
1650451030000|2022-04-20 10:37:10|87722.8|87697.8|87718.1|87693.1|87722.8|87697.8|87716|87691|47
1650451040000|2022-04-20 10:37:20|87717.8|87692.8|87720.9|87695.9|87721.7|87696.7|87717.8|87692.8|45
1650451050000|2022-04-20 10:37:30|87721.5|87696.5|87724.8|87699.8|87734.4|87709.4|87721.5|87696.5|56
1650451060000|2022-04-20 10:37:40|87726.4|87701.4|87766.7|87716.7|87771.9|87732.5|87721|87696|62
1650451070000|2022-04-20 10:37:50|87766.4|87716.4|87760|87735|87768.8|87735|87757.1|87715|51
1650451080000|2022-04-20 10:38:00|87761.5|87736.5|87751.9|87726.9|87776.8|87740.1|87751|87723.9|60
1650451090000|2022-04-20 10:38:10|87751.4|87726.4|87741.8|87716.8|87757.4|87726.6|87739.3|87700.5|60
1650451100000|2022-04-20 10:38:20|87741.4|87716.4|87737.1|87712.1|87744.2|87719.2|87737.1|87712.1|43
1650451110000|2022-04-20 10:38:30|87749.7|87699.7|87734.2|87709.2|87749.7|87710.5|87732.3|87695.1|66
1650451120000|2022-04-20 10:38:40|87734.3|87709.3|87719.7|87694.7|87742.3|87709.4|87710.8|87676.1|61
1650451130000|2022-04-20 10:38:50|87719.1|87694.1|87717.3|87692.3|87721.6|87696.6|87716.4|87691.4|55
1650451140000|2022-04-20 10:39:00|87717.2|87692.2|87721.9|87696.9|87739.4|87704.9|87716.6|87687.2|62
1650451150000|2022-04-20 10:39:10|87720|87695|87725.1|87700.1|87727.1|87702.1|87720|87695|49
1650451160000|2022-04-20 10:39:20|87725.8|87700.8|87725.9|87700.9|87726.2|87701.2|87722.2|87697.2|54
1650451170000|2022-04-20 10:39:30|87726.3|87701.3|87718|87693|87731.6|87701.4|87717.4|87681.6|56
1650451180000|2022-04-20 10:39:40|87717.2|87692.2|87732.1|87707.1|87732.1|87707.1|87716.6|87691.6|44
1650451190000|2022-04-20 10:39:50|87731.3|87706.3|87732.8|87707.8|87733.6|87708.6|87731|87706|39
1650451200000|2022-04-20 10:40:00|87732.6|87707.6|87727.4|87702.4|87732.6|87707.6|87725.6|87700.6|45
1650451210000|2022-04-20 10:40:10|87727.3|87702.3|87720.1|87695.1|87733.5|87703.4|87720.1|87682.9|42
1650451220000|2022-04-20 10:40:20|87720.3|87695.3|87724.1|87699.1|87725.2|87700.2|87720.3|87695.3|42
1650451230000|2022-04-20 10:40:30|87723.9|87698.9|87724.1|87699.1|87741.6|87707.8|87723.9|87691.2|49
1650451240000|2022-04-20 10:40:40|87724.9|87699.9|87734.6|87684.6|87734.6|87701.1|87721.2|87682.4|38
1650451250000|2022-04-20 10:40:50|87734.4|87684.4|87721.3|87696.3|87734.4|87697.4|87717|87684.4|42
1650451260000|2022-04-20 10:41:00|87721.4|87696.4|87716.4|87691.4|87721.6|87696.6|87715.8|87690.8|44
1650451270000|2022-04-20 10:41:10|87716.3|87691.3|87712.2|87687.2|87716.7|87691.7|87711.2|87686.2|35
1650451280000|2022-04-20 10:41:20|87712.3|87687.3|87711.8|87686.8|87712.3|87687.3|87710|87685|16
1650451290000|2022-04-20 10:41:30|87711.7|87686.7|87702.5|87677.5|87712.5|87687.5|87700.3|87675.3|43
1650451300000|2022-04-20 10:41:40|87702.2|87677.2|87702.3|87677.3|87702.7|87677.7|87699.6|87674.6|38
1650451310000|2022-04-20 10:41:50|87703.1|87678.1|87701.3|87676.3|87704.6|87679.6|87699.7|87674.7|44
1650451320000|2022-04-20 10:42:00|87701.4|87676.4|87725.3|87700.3|87726.6|87701.6|87700.9|87675.9|63
1650451330000|2022-04-20 10:42:10|87726.3|87701.3|87736.3|87711.3|87738.4|87713.4|87724.7|87699.7|63
1650451340000|2022-04-20 10:42:20|87736.1|87711.1|87742.1|87717.1|87742.9|87717.9|87731.8|87706.8|56
1650451350000|2022-04-20 10:42:30|87741.8|87716.8|87738.6|87713.6|87743.9|87718.9|87738.6|87713.6|46
1650451360000|2022-04-20 10:42:40|87738.4|87713.4|87733.1|87708.1|87738.4|87713.4|87732.3|87707.3|39
1650451370000|2022-04-20 10:42:50|87733.2|87708.2|87737.5|87712.5|87738.9|87713.9|87733.2|87708.2|59
1650451380000|2022-04-20 10:43:00|87737|87712|87732.8|87707.8|87742.4|87713.2|87728.4|87692|55
1650451390000|2022-04-20 10:43:10|87733.1|87708.1|87728.1|87703.1|87737.3|87712.3|87727.6|87702.6|46
1650451400000|2022-04-20 10:43:20|87728.2|87703.2|87737.4|87712.4|87738.5|87713.5|87728.2|87703.2|28
1650451410000|2022-04-20 10:43:30|87737.2|87712.2|87733.4|87708.4|87752|87716.5|87731.6|87702|48
1650451420000|2022-04-20 10:43:40|87733.5|87708.5|87726|87701|87738.7|87713.7|87718|87693|69
1650451430000|2022-04-20 10:43:50|87729.2|87704.2|87730|87705|87731.8|87706.8|87726.2|87701.2|52
1650451440000|2022-04-20 10:44:00|87731.1|87706.1|87733.7|87708.7|87734.7|87709.7|87730.7|87705.7|44
1650451450000|2022-04-20 10:44:10|87733.8|87708.8|87733.3|87708.3|87735.6|87710.6|87732.9|87707.9|32
1650451460000|2022-04-20 10:44:20|87733.2|87708.2|87735.2|87710.2|87736|87711|87730.6|87705.6|42
1650451470000|2022-04-20 10:44:30|87735.9|87710.9|87714.2|87689.2|87736.4|87711.4|87713.2|87688.2|55
1650451480000|2022-04-20 10:44:40|87714.4|87689.4|87721.4|87696.4|87722.7|87697.7|87714.4|87689.4|48
1650451490000|2022-04-20 10:44:50|87721.1|87696.1|87727|87702|87727|87702|87717|87692|32
1650451500000|2022-04-20 10:45:00|87726.8|87701.8|87714.9|87689.9|87728.2|87703.2|87713.5|87688.5|53
1650451510000|2022-04-20 10:45:10|87715.6|87690.6|87705.8|87680.8|87719.1|87692.2|87705|87666.5|58
1650451520000|2022-04-20 10:45:20|87706.2|87681.2|87700.7|87675.7|87715.5|87681.3|87696.4|87665.4|54
1650451530000|2022-04-20 10:45:30|87700.8|87675.8|87726|87701|87726|87701|87698.3|87668.1|61
1650451540000|2022-04-20 10:45:40|87725.5|87700.5|87721.1|87696.1|87726.6|87701.6|87717.3|87692.3|48
1650451550000|2022-04-20 10:45:50|87721.3|87696.3|87712.9|87687.9|87727.2|87696.9|87712.9|87677.2|44
1650451560000|2022-04-20 10:46:00|87713.4|87688.4|87718.3|87693.3|87720.4|87695.4|87711.5|87686.5|59
1650451570000|2022-04-20 10:46:10|87718.8|87693.8|87741.1|87716.1|87755.3|87720.2|87718.8|87693.8|62
1650451580000|2022-04-20 10:46:20|87742.2|87717.2|87750.7|87725.7|87763|87727.1|87740.4|87708.2|51
1650451590000|2022-04-20 10:46:30|87748.9|87723.9|87746.8|87721.8|87750.3|87725.3|87745.7|87720.7|51
1650451600000|2022-04-20 10:46:40|87747.7|87722.7|87756.5|87731.5|87762.5|87737.5|87741.5|87716.5|55
1650451610000|2022-04-20 10:46:50|87756.4|87731.4|87755.3|87730.3|87767.3|87732.8|87748|87710.4|58
1650451620000|2022-04-20 10:47:00|87755.4|87730.4|87752.1|87727.1|87767.4|87730.6|87752|87716.7|32
1650451630000|2022-04-20 10:47:10|87752.4|87727.4|87740.1|87715.1|87754.7|87729.7|87738|87699.8|59
1650451640000|2022-04-20 10:47:20|87740.3|87715.3|87748.6|87723.6|87758.2|87723.6|87740.3|87707.7|52
1650451650000|2022-04-20 10:47:30|87748.7|87723.7|87743.4|87718.4|87748.9|87723.9|87742.7|87717.7|48
1650451660000|2022-04-20 10:47:40|87743.3|87718.3|87734.2|87709.2|87744.3|87719.3|87730.8|87705.8|58
1650451670000|2022-04-20 10:47:50|87734.8|87709.8|87732|87707|87739.2|87714.2|87729.9|87704.9|48
1650451680000|2022-04-20 10:48:00|87731.1|87706.1|87722.4|87697.4|87733.1|87708.1|87722.4|87697.4|54
1650451690000|2022-04-20 10:48:10|87722.9|87697.9|87726|87701|87731.2|87706.2|87722.9|87697.9|41
1650451700000|2022-04-20 10:48:20|87725.6|87700.6|87726.5|87701.5|87726.9|87701.9|87724.7|87699.7|30
1650451710000|2022-04-20 10:48:30|87726.4|87701.4|87717.9|87692.9|87730.2|87701.7|87716.6|87679|55
1650451720000|2022-04-20 10:48:40|87717.6|87692.6|87716.2|87691.2|87730.5|87693.6|87714.5|87679.7|47
1650451730000|2022-04-20 10:48:50|87715.6|87690.6|87703.9|87678.9|87716.6|87691.6|87703.9|87678.9|49
1650451740000|2022-04-20 10:49:00|87704|87679|87694.8|87669.8|87704.6|87679.6|87692.8|87667.8|60
1650451750000|2022-04-20 10:49:10|87698.7|87673.7|87731.7|87706.7|87744.6|87707.3|87698.7|87673.7|68
1650451760000|2022-04-20 10:49:20|87732.2|87707.2|87736.5|87711.5|87758.9|87720.6|87729.6|87704.6|62
1650451770000|2022-04-20 10:49:30|87737.9|87712.9|87724.3|87699.3|87740.6|87715.6|87723.9|87698.9|54
1650451780000|2022-04-20 10:49:40|87724.5|87699.5|87725.7|87700.7|87726.7|87701.7|87722.2|87697.2|42
1650451790000|2022-04-20 10:49:50|87725.3|87700.3|87726.7|87701.7|87729.5|87704.5|87723|87698|41
1650451800000|2022-04-20 10:50:00|87727.4|87702.4|87745.4|87720.4|87761|87724.7|87725.6|87700.6|56
1650451810000|2022-04-20 10:50:10|87745.9|87720.9|87729.3|87704.3|87748.7|87720.9|87727.4|87698.3|59
1650451820000|2022-04-20 10:50:20|87731.4|87706.4|87741.2|87716.2|87747.2|87716.2|87730.7|87696.8|54
1650451830000|2022-04-20 10:50:30|87740.7|87715.7|87759.2|87734.2|87772.9|87739.1|87740.7|87715.7|56
1650451840000|2022-04-20 10:50:40|87758.3|87733.3|87752.3|87727.3|87758.3|87733.3|87746.2|87721.2|69
1650451850000|2022-04-20 10:50:50|87751.8|87726.8|87749.5|87724.5|87752|87727|87747|87722|52
1650451860000|2022-04-20 10:51:00|87748.1|87723.1|87748.3|87723.3|87751.1|87726.1|87745.6|87720.6|42
1650451870000|2022-04-20 10:51:10|87748.6|87723.6|87752.1|87727.1|87752.1|87727.1|87744.2|87719.2|44
1650451880000|2022-04-20 10:51:20|87753.5|87728.5|87760|87735|87773.2|87736.3|87749.4|87722|56
1650451890000|2022-04-20 10:51:30|87773.1|87723.1|87758.6|87733.6|87773.3|87737.5|87756.6|87721.9|45
1650451900000|2022-04-20 10:51:40|87758.1|87733.1|87759.5|87734.5|87761|87736|87756.5|87731.5|37
1650451910000|2022-04-20 10:51:50|87758.6|87733.6|87758.9|87733.9|87760.7|87735.7|87758.5|87733.5|13
1650451920000|2022-04-20 10:52:00|87758.5|87733.5|87755.4|87730.4|87760.5|87735.5|87755.4|87730.4|39
1650451930000|2022-04-20 10:52:10|87758.9|87733.9|87754.8|87729.8|87758.9|87733.9|87754.8|87729.8|50
1650451940000|2022-04-20 10:52:20|87756.9|87731.9|87757.7|87732.7|87770.6|87732.8|87755.5|87717.8|36
1650451950000|2022-04-20 10:52:30|87756.6|87731.6|87760.9|87735.9|87761.4|87736.4|87756.5|87731.5|31
1650451960000|2022-04-20 10:52:40|87761.3|87736.3|87755.8|87730.8|87762.4|87737.4|87754.7|87729.7|55
1650451970000|2022-04-20 10:52:50|87754.5|87729.5|87780|87730|87780|87743.9|87754.5|87729.5|62
1650451980000|2022-04-20 10:53:00|87765.9|87740.9|87761.5|87736.5|87768.6|87743.6|87760|87735|57
1650451990000|2022-04-20 10:53:10|87762.7|87737.7|87747.8|87722.8|87762.7|87737.7|87742.9|87717.9|57
1650452000000|2022-04-20 10:53:20|87748|87723|87742.4|87717.4|87748.8|87723.8|87740.4|87715.4|49
1650452010000|2022-04-20 10:53:30|87741.7|87716.7|87741.2|87716.2|87744.1|87719.1|87741.1|87716.1|38
1650452020000|2022-04-20 10:53:40|87741.1|87716.1|87747.7|87722.7|87750.2|87725.2|87740.4|87715.4|55
1650452030000|2022-04-20 10:53:50|87747.8|87722.8|87746.5|87721.5|87748.8|87723.8|87745.9|87720.9|43
1650452040000|2022-04-20 10:54:00|87746.6|87721.6|87723.8|87698.8|87746.7|87721.7|87723.8|87698.8|68
1650452050000|2022-04-20 10:54:10|87724.6|87699.6|87736.8|87711.8|87754.7|87717.5|87723.8|87690.4|72
1650452060000|2022-04-20 10:54:20|87736.7|87711.7|87713.9|87688.9|87736.7|87711.7|87696|87661.7|68
1650452070000|2022-04-20 10:54:30|87716|87691|87700.1|87675.1|87719.3|87692.1|87699.1|87662.8|71
1650452080000|2022-04-20 10:54:40|87700.7|87675.7|87696.9|87671.9|87707.3|87675.7|87692.8|87654.8|48
1650452090000|2022-04-20 10:54:50|87697.4|87672.4|87700.1|87675.1|87718.4|87680|87695.3|87663.3|50
1650452100000|2022-04-20 10:55:00|87699.9|87674.9|87707.3|87682.3|87727.7|87692.5|87697|87668|61
1650452110000|2022-04-20 10:55:10|87706.4|87681.4|87691.2|87666.2|87708|87683|87686.2|87661.2|56
1650452120000|2022-04-20 10:55:20|87690.8|87665.8|87689.6|87664.6|87690.8|87665.8|87684.2|87659.2|60
1650452130000|2022-04-20 10:55:30|87690.1|87665.1|87692|87667|87697.2|87672.2|87689|87664|66
1650452140000|2022-04-20 10:55:40|87691.9|87666.9|87685|87660|87692.8|87667.8|87685|87660|53
1650452150000|2022-04-20 10:55:50|87684.8|87659.8|87687.9|87662.9|87687.9|87662.9|87684.6|87659.6|30
1650452160000|2022-04-20 10:56:00|87687.1|87662.1|87674.1|87649.1|87687.1|87662.1|87671.3|87646.3|45
1650452170000|2022-04-20 10:56:10|87674.2|87649.2|87681.1|87656.1|87681.7|87656.7|87674.2|87649.2|39
1650452180000|2022-04-20 10:56:20|87681|87656|87675.5|87650.5|87682.3|87657.3|87674.9|87649.9|41
1650452190000|2022-04-20 10:56:30|87676.1|87651.1|87666.5|87641.5|87676.7|87651.7|87665.5|87640.5|47
1650452200000|2022-04-20 10:56:40|87666.3|87641.3|87692.2|87667.2|87692.7|87667.7|87666.3|87641.3|54
1650452210000|2022-04-20 10:56:50|87692.5|87667.5|87696.1|87671.1|87700.8|87675.8|87692.2|87667.2|46
1650452220000|2022-04-20 10:57:00|87696|87671|87676.2|87651.2|87696|87671|87676.2|87651.2|60
1650452230000|2022-04-20 10:57:10|87676.4|87651.4|87678.9|87653.9|87683.3|87658.3|87675|87650|61
1650452240000|2022-04-20 10:57:20|87679.2|87654.2|87684.4|87659.4|87684.8|87659.8|87678.9|87653.9|42
1650452250000|2022-04-20 10:57:30|87684.6|87659.6|87677.6|87652.6|87684.6|87659.6|87677.4|87652.4|39
1650452260000|2022-04-20 10:57:40|87674.1|87649.1|87674.8|87649.8|87678.4|87653.4|87672.3|87647.3|49
1650452270000|2022-04-20 10:57:50|87674.4|87649.4|87677.8|87652.8|87679|87654|87672.7|87647.7|40
1650452280000|2022-04-20 10:58:00|87677.9|87652.9|87687|87662|87688.2|87663.2|87677.9|87652.9|38
1650452290000|2022-04-20 10:58:10|87687.4|87662.4|87695.3|87670.3|87695.4|87670.4|87686.4|87661.4|46
1650452300000|2022-04-20 10:58:20|87695.6|87670.6|87696.5|87671.5|87698.9|87673.9|87695.6|87670.6|35
1650452310000|2022-04-20 10:58:30|87696.4|87671.4|87701.8|87676.8|87701.8|87676.8|87693.5|87668.5|44
1650452320000|2022-04-20 10:58:40|87701.4|87676.4|87736.9|87711.9|87737.3|87712.3|87701.4|87676.4|65
1650452330000|2022-04-20 10:58:50|87735.3|87710.3|87735.7|87710.7|87737.3|87712.3|87734.1|87709.1|54
1650452340000|2022-04-20 10:59:00|87735.8|87710.8|87738.6|87713.6|87738.8|87713.8|87733.1|87708.1|59
1650452350000|2022-04-20 10:59:10|87738.8|87713.8|87735.3|87710.3|87739.1|87714.1|87734.1|87709.1|50
1650452360000|2022-04-20 10:59:20|87734.8|87709.8|87733.8|87708.8|87736.3|87711.3|87733|87708|53
1650452370000|2022-04-20 10:59:30|87734.2|87709.2|87723.8|87698.8|87734.2|87709.2|87721.9|87696.9|53
1650452380000|2022-04-20 10:59:40|87722.9|87697.9|87733.2|87708.2|87734.9|87709.9|87722.9|87697.9|51
1650452390000|2022-04-20 10:59:50|87732.9|87707.9|87753.6|87728.6|87754.2|87729.2|87731.2|87706.2|52
1650452400000|2022-04-20 11:00:00|87753.4|87728.4|87774.6|87749.6|87787.6|87750.8|87752.4|87719.3|76
1650452410000|2022-04-20 11:00:10|87774.7|87749.7|87785.1|87760.1|87797|87760.2|87769.5|87736.9|58
1650452420000|2022-04-20 11:00:20|87784.5|87759.5|87800|87775|87812|87776.1|87781.3|87756.3|66
1650452430000|2022-04-20 11:00:30|87800.3|87775.3|87800.2|87750.2|87809.9|87781.5|87787.2|87750|65
1650452440000|2022-04-20 11:00:40|87787.5|87762.5|87787.3|87762.3|87802.6|87764.2|87783.8|87748.9|55
1650452450000|2022-04-20 11:00:50|87788.1|87763.1|87793.1|87768.1|87802|87768.6|87788.1|87752|59
1650452460000|2022-04-20 11:01:00|87792.4|87767.4|87793.4|87768.4|87793.4|87768.4|87786.8|87761.8|54
1650452470000|2022-04-20 11:01:10|87793|87768|87792|87767|87794.4|87769.4|87790.9|87765.9|66
1650452480000|2022-04-20 11:01:20|87791.9|87766.9|87797|87772|87798.1|87773.1|87789.3|87764.3|49
1650452490000|2022-04-20 11:01:30|87796|87771|87789|87764|87796|87771|87789|87764|53
1650452500000|2022-04-20 11:01:40|87788.3|87763.3|87788.9|87763.9|87793.4|87768.4|87787.5|87762.5|57
1650452510000|2022-04-20 11:01:50|87789|87764|87792.7|87767.7|87797.5|87772.5|87788.9|87763.9|54
1650452520000|2022-04-20 11:02:00|87792.8|87767.8|87792.8|87767.8|87798|87773|87789.8|87764.8|64
1650452530000|2022-04-20 11:02:10|87792.9|87767.9|87803.4|87778.4|87821.5|87783.5|87791.8|87766.8|66
1650452540000|2022-04-20 11:02:20|87803|87778|87790|87765|87803.9|87778.9|87788.2|87763.2|50
1650452550000|2022-04-20 11:02:30|87791.7|87766.7|87792.1|87767.1|87801.6|87776.6|87790.5|87765.5|57
1650452560000|2022-04-20 11:02:40|87790.7|87765.7|87801.2|87776.2|87801.2|87776.2|87790.1|87765.1|48
1650452570000|2022-04-20 11:02:50|87801.1|87776.1|87795|87770|87801.4|87776.4|87786|87761|56
1650452580000|2022-04-20 11:03:00|87794.7|87769.7|87794.3|87769.3|87817.4|87780|87792.8|87757.4|44
1650452590000|2022-04-20 11:03:10|87794.2|87769.2|87797.5|87772.5|87802.2|87777.2|87793.6|87768.6|49
1650452600000|2022-04-20 11:03:20|87796.3|87771.3|87799.8|87774.8|87799.8|87774.8|87794|87769|36
1650452610000|2022-04-20 11:03:30|87811.2|87761.2|87799.7|87774.7|87811.2|87774.9|87797.6|87761.2|32
1650452620000|2022-04-20 11:03:40|87800|87775|87797.3|87772.3|87809.1|87784.1|87796.3|87771.3|44
1650452630000|2022-04-20 11:03:50|87795.6|87770.6|87797.5|87772.5|87798.6|87773.6|87795.6|87770.6|46
1650452640000|2022-04-20 11:04:00|87797.6|87772.6|87790.5|87765.5|87797.6|87772.6|87790.1|87765.1|42
1650452650000|2022-04-20 11:04:10|87790.3|87765.3|87795.5|87770.5|87797.5|87772.5|87786.3|87761.3|39
1650452660000|2022-04-20 11:04:20|87795.3|87770.3|87790.8|87765.8|87795.9|87770.9|87790.8|87765.8|40
1650452670000|2022-04-20 11:04:30|87790.9|87765.9|87792.9|87767.9|87793.9|87768.9|87790.8|87765.8|29
1650452680000|2022-04-20 11:04:40|87793|87768|87792.1|87767.1|87793.9|87768.9|87791.9|87766.9|18
1650452690000|2022-04-20 11:04:50|87792.2|87767.2|87800.9|87775.9|87801.8|87776.8|87792.2|87767.2|44
1650452700000|2022-04-20 11:05:00|87801.6|87776.6|87800.9|87775.9|87813.9|87782.8|87798.7|87761.9|46
1650452710000|2022-04-20 11:05:10|87800.8|87775.8|87795.2|87770.2|87800.8|87775.8|87792.5|87767.5|37
1650452720000|2022-04-20 11:05:20|87795.1|87770.1|87800.6|87775.6|87801.5|87776.5|87793.7|87768.7|22
1650452730000|2022-04-20 11:05:30|87800.8|87775.8|87795.7|87770.7|87800.8|87775.8|87795|87770|38
1650452740000|2022-04-20 11:05:40|87796.2|87771.2|87814.1|87789.1|87826.9|87789.9|87796|87771|44
1650452750000|2022-04-20 11:05:50|87813.5|87788.5|87817.5|87792.5|87818.6|87793.6|87811.6|87786.6|44
1650452760000|2022-04-20 11:06:00|87817.6|87792.6|87810.8|87785.8|87817.6|87792.6|87808.5|87783.5|52
1650452770000|2022-04-20 11:06:10|87811.5|87786.5|87810.1|87785.1|87811.5|87786.5|87805.3|87780.3|35
1650452780000|2022-04-20 11:06:20|87810.3|87785.3|87817.5|87792.5|87818.8|87793.8|87809.2|87784.2|39
1650452790000|2022-04-20 11:06:30|87817.6|87792.6|87829.2|87804.2|87843.5|87804.9|87816.3|87791.3|57
1650452800000|2022-04-20 11:06:40|87828.9|87803.9|87814.5|87789.5|87829.7|87804.7|87814.2|87775.3|51
1650452810000|2022-04-20 11:06:50|87814.3|87789.3|87823.4|87798.4|87827.6|87802.6|87813.6|87788.6|40
1650452820000|2022-04-20 11:07:00|87823|87798|87831.7|87806.7|87832|87807|87823|87798|46
1650452830000|2022-04-20 11:07:10|87831.8|87806.8|87824.6|87799.6|87831.8|87806.8|87824.6|87799.6|38
1650452840000|2022-04-20 11:07:20|87824.5|87799.5|87826.2|87801.2|87826.7|87801.7|87820|87795|49
1650452850000|2022-04-20 11:07:30|87825.9|87800.9|87822.2|87797.2|87827.6|87802.6|87820.2|87795.2|41
1650452860000|2022-04-20 11:07:40|87821.9|87796.9|87824.1|87799.1|87824.4|87799.4|87821.4|87796.4|33
1650452870000|2022-04-20 11:07:50|87824|87799|87827.3|87802.3|87828|87803|87823.1|87798.1|25
1650452880000|2022-04-20 11:08:00|87827.5|87802.5|87824.9|87799.9|87840.6|87805|87822.8|87790.6|53
1650452890000|2022-04-20 11:08:10|87824.7|87799.7|87828.9|87803.9|87828.9|87803.9|87824.3|87799.3|39
1650452900000|2022-04-20 11:08:20|87830.4|87805.4|87843.7|87818.7|87844.5|87819.5|87830.2|87805.2|53
1650452910000|2022-04-20 11:08:30|87844.4|87819.4|87842.1|87817.1|87859.5|87823.2|87839.1|87806.9|55
1650452920000|2022-04-20 11:08:40|87842.9|87817.9|87853.2|87828.2|87855.1|87830.1|87841.7|87816.7|42
1650452930000|2022-04-20 11:08:50|87851.6|87826.6|87857.2|87832.2|87858|87833|87849.2|87824.2|49
1650452940000|2022-04-20 11:09:00|87857.4|87832.4|87854.8|87829.8|87857.4|87832.4|87854.5|87829.5|43
1650452950000|2022-04-20 11:09:10|87854.9|87829.9|87857.7|87832.7|87858.3|87833.3|87854.1|87829.1|32
1650452960000|2022-04-20 11:09:20|87857.8|87832.8|87890.2|87865.2|87905.4|87867.8|87857.5|87828.6|69
1650452970000|2022-04-20 11:09:30|87894.6|87869.6|87904.5|87854.5|87905|87869.6|87877.7|87842|64
1650452980000|2022-04-20 11:09:40|87904.7|87854.7|87919.1|87894.1|87924.8|87894.2|87888.4|87851.6|68
1650452990000|2022-04-20 11:09:50|87919.5|87894.5|87935.3|87885.3|87935.3|87897.4|87917.7|87880.5|43
1650453000000|2022-04-20 11:10:00|87934.8|87884.8|87900.4|87875.4|87935.8|87885.8|87899.9|87869.2|59
1650453010000|2022-04-20 11:10:10|87900.6|87875.6|87896.9|87871.9|87909.1|87876|87894.3|87857.6|45
1650453020000|2022-04-20 11:10:20|87897|87872|87912|87862|87912.2|87872.9|87896.6|87859.3|36
1650453030000|2022-04-20 11:10:30|87898.1|87873.1|87887.7|87862.7|87914.9|87875.1|87886.7|87849.1|57
1650453040000|2022-04-20 11:10:40|87888.2|87863.2|87894.4|87869.4|87894.5|87869.5|87887.9|87862.9|45
1650453050000|2022-04-20 11:10:50|87907.2|87857.2|87890.8|87865.8|87907.2|87870.1|87886.7|87849.9|63
1650453060000|2022-04-20 11:11:00|87890.7|87865.7|87888.2|87863.2|87904.4|87870|87888.2|87853.5|57
1650453070000|2022-04-20 11:11:10|87888.6|87863.6|87895|87870|87901.7|87872.2|87888|87850.5|49
1650453080000|2022-04-20 11:11:20|87894.8|87869.8|87908.8|87858.8|87908.8|87871.3|87892.1|87858.6|37
1650453090000|2022-04-20 11:11:30|87908.7|87858.7|87891|87866|87908.7|87871.7|87888|87858.7|31
1650453100000|2022-04-20 11:11:40|87891.3|87866.3|87890.3|87865.3|87891.3|87866.3|87888.9|87863.9|25
1650453110000|2022-04-20 11:11:50|87890.1|87865.1|87890.1|87865.1|87890.8|87865.8|87888.4|87863.4|34
1650453120000|2022-04-20 11:12:00|87890.4|87865.4|87892.7|87867.7|87894.5|87869.5|87890.4|87865.4|51
1650453130000|2022-04-20 11:12:10|87893.4|87868.4|87889.7|87864.7|87894.6|87869.6|87889.7|87864.7|46
1650453140000|2022-04-20 11:12:20|87890.4|87865.4|87907|87857|87907.9|87869.9|87890.4|87855.5|48
1650453150000|2022-04-20 11:12:30|87906.9|87856.9|87892|87867|87907.7|87874.2|87892|87855.5|45
1650453160000|2022-04-20 11:12:40|87891.2|87866.2|87901.6|87876.6|87906|87876.6|87891.2|87855.7|53
1650453170000|2022-04-20 11:12:50|87902|87877|87907.6|87882.6|87923.9|87886.3|87900.7|87867.1|62
1650453180000|2022-04-20 11:13:00|87909|87884|87906.6|87881.6|87920.4|87884.4|87903.5|87867.3|51
1650453190000|2022-04-20 11:13:10|87907.4|87882.4|87910.8|87885.8|87926.9|87890.4|87907.4|87871.6|55
1650453200000|2022-04-20 11:13:20|87921.6|87871.6|87925.4|87875.4|87928.4|87890.1|87910.4|87871.6|40
1650453210000|2022-04-20 11:13:30|87926.4|87876.4|87914.5|87889.5|87926.7|87889.6|87911.4|87874.4|46
1650453220000|2022-04-20 11:13:40|87914.8|87889.8|87933.9|87883.9|87934.6|87894.1|87914.4|87880.8|44
1650453230000|2022-04-20 11:13:50|87933.6|87883.6|87924.8|87899.8|87934.1|87900.7|87920.9|87883.6|41
1650453240000|2022-04-20 11:14:00|87925.1|87900.1|87925.8|87900.8|87940.2|87903.7|87924.8|87890.2|53
1650453250000|2022-04-20 11:14:10|87926|87901|87927.7|87902.7|87928.8|87903.8|87925.1|87900.1|55
1650453260000|2022-04-20 11:14:20|87928.1|87903.1|87924.7|87899.7|87928.9|87903.9|87923.4|87898.4|61
1650453270000|2022-04-20 11:14:30|87924.6|87899.6|87928.4|87903.4|87929.4|87904.4|87923.9|87898.9|60
1650453280000|2022-04-20 11:14:40|87928.5|87903.5|87928.9|87903.9|87941.8|87906.3|87927.8|87891|41
1650453290000|2022-04-20 11:14:50|87929|87904|87925|87900|87937|87904.4|87921.3|87887|37
1650453300000|2022-04-20 11:15:00|87924.8|87899.8|87920.4|87895.4|87925.2|87900.2|87919.9|87894.9|58
1650453310000|2022-04-20 11:15:10|87920.7|87895.7|87914.2|87889.2|87921.6|87896.6|87912.3|87887.3|54
1650453320000|2022-04-20 11:15:20|87926.8|87876.8|87916.4|87891.4|87927|87892.9|87912.8|87876.8|51
1650453330000|2022-04-20 11:15:30|87917.2|87892.2|87919.7|87894.7|87919.7|87894.7|87915.8|87890.8|50
1650453340000|2022-04-20 11:15:40|87920.2|87895.2|87918.9|87893.9|87920.9|87895.9|87916.8|87891.8|64
1650453350000|2022-04-20 11:15:50|87919.2|87894.2|87922.9|87897.9|87923.8|87898.8|87915|87890|60
1650453360000|2022-04-20 11:16:00|87922.6|87897.6|87923.7|87898.7|87924.5|87899.5|87921.8|87896.8|43
1650453370000|2022-04-20 11:16:10|87923.6|87898.6|87923.2|87898.2|87924.8|87899.8|87922|87897|40
1650453380000|2022-04-20 11:16:20|87923.3|87898.3|87913.6|87888.6|87925.3|87898.9|87913.6|87875.2|53
1650453390000|2022-04-20 11:16:30|87911.9|87886.9|87900|87875|87923.5|87887.5|87894|87858.4|57
1650453400000|2022-04-20 11:16:40|87900.6|87875.6|87889.4|87864.4|87913.4|87876.6|87887.6|87861|50
1650453410000|2022-04-20 11:16:50|87890.9|87865.9|87868.5|87843.5|87892.7|87867|87868.5|87830.9|61
1650453420000|2022-04-20 11:17:00|87868|87843|87859.3|87834.3|87876.8|87843.3|87852.5|87818.2|65
1650453430000|2022-04-20 11:17:10|87859.5|87834.5|87870|87845|87876|87851|87855.7|87830.7|62
1650453440000|2022-04-20 11:17:20|87870.1|87845.1|87874.3|87849.3|87876|87851|87870.1|87845.1|43
1650453450000|2022-04-20 11:17:30|87874.4|87849.4|87880.8|87855.8|87880.8|87855.8|87873|87848|47
1650453460000|2022-04-20 11:17:40|87880.7|87855.7|87881.3|87856.3|87885.3|87860.3|87879.3|87854.3|51
1650453470000|2022-04-20 11:17:50|87882.2|87857.2|87885.1|87860.1|87890|87865|87881.4|87856.4|66
1650453480000|2022-04-20 11:18:00|87883.1|87858.1|87877.6|87852.6|87884.7|87859.7|87876.4|87851.4|62
1650453490000|2022-04-20 11:18:10|87878.9|87853.9|87884.4|87859.4|87884.4|87859.4|87878.8|87853.8|47
1650453500000|2022-04-20 11:18:20|87884.6|87859.6|87888.8|87863.8|87891|87866|87884|87859|54
1650453510000|2022-04-20 11:18:30|87889|87864|87904.1|87879.1|87905.5|87880.5|87888.7|87863.7|57
1650453520000|2022-04-20 11:18:40|87904.7|87879.7|87902.5|87877.5|87907.2|87882.2|87901.7|87876.7|45
1650453530000|2022-04-20 11:18:50|87902.2|87877.2|87901.7|87876.7|87904.1|87879.1|87900.7|87875.7|35
1650453540000|2022-04-20 11:19:00|87902|87877|87908.1|87883.1|87908.3|87883.3|87901.3|87876.3|31
1650453550000|2022-04-20 11:19:10|87908.2|87883.2|87912.1|87887.1|87912.8|87887.8|87907|87882|37
1650453560000|2022-04-20 11:19:20|87911.3|87886.3|87919.2|87894.2|87919.2|87894.2|87911|87886|51
1650453570000|2022-04-20 11:19:30|87919.4|87894.4|87921.4|87896.4|87922.6|87897.6|87918.9|87893.9|40
1650453580000|2022-04-20 11:19:40|87921.8|87896.8|87921.1|87896.1|87923.4|87898.4|87919.3|87894.3|41
1650453590000|2022-04-20 11:19:50|87921.2|87896.2|87916.3|87891.3|87921.2|87896.2|87916.3|87891.3|51
1650453600000|2022-04-20 11:20:00|87917.1|87892.1|87916|87891|87919.4|87894.4|87915.1|87890.1|48
1650453610000|2022-04-20 11:20:10|87916.5|87891.5|87917.4|87892.4|87919.4|87894.4|87914.1|87889.1|46
1650453620000|2022-04-20 11:20:20|87917.1|87892.1|87924.5|87899.5|87925.8|87900.8|87917.1|87892.1|56
1650453630000|2022-04-20 11:20:30|87924.8|87899.8|87924.9|87899.9|87927.5|87902.5|87922.1|87897.1|64
1650453640000|2022-04-20 11:20:40|87925.4|87900.4|87921.6|87896.6|87928|87903|87921.6|87896.6|53
1650453650000|2022-04-20 11:20:50|87921.8|87896.8|87921.7|87896.7|87923.4|87898.4|87919.6|87894.6|58
1650453660000|2022-04-20 11:21:00|87922.4|87897.4|87926.2|87901.2|87926.8|87901.8|87921.1|87896.1|48
1650453670000|2022-04-20 11:21:10|87926.6|87901.6|87927|87902|87928.7|87903.7|87926.1|87901.1|47
1650453680000|2022-04-20 11:21:20|87927.7|87902.7|87929.1|87904.1|87929.3|87904.3|87926.2|87901.2|38
1650453690000|2022-04-20 11:21:30|87929.7|87904.7|87929.1|87904.1|87929.7|87904.7|87927.2|87902.2|44
1650453700000|2022-04-20 11:21:40|87929|87904|87938.1|87913.1|87938.2|87913.2|87928.5|87903.5|43
1650453710000|2022-04-20 11:21:50|87937.8|87912.8|87940.6|87915.6|87941.7|87916.7|87937.8|87912.8|45
1650453720000|2022-04-20 11:22:00|87944.6|87919.6|87948.2|87923.2|87950.6|87925.6|87943.4|87918.4|55
1650453730000|2022-04-20 11:22:10|87949.3|87924.3|87947.4|87922.4|87949.7|87924.7|87946.3|87921.3|48
1650453740000|2022-04-20 11:22:20|87947.3|87922.3|87941.3|87916.3|87947.8|87922.8|87940.3|87915.3|53
1650453750000|2022-04-20 11:22:30|87940.3|87915.3|87945.6|87920.6|87947.6|87922.6|87939.3|87914.3|62
1650453760000|2022-04-20 11:22:40|87945.1|87920.1|87945.5|87920.5|87946.1|87921.1|87944.6|87919.6|43
1650453770000|2022-04-20 11:22:50|87945.8|87920.8|87942.8|87917.8|87945.8|87920.8|87940.9|87915.9|52
1650453780000|2022-04-20 11:23:00|87942.2|87917.2|87951.7|87926.7|87951.7|87926.7|87942.2|87917.2|62
1650453790000|2022-04-20 11:23:10|87950.9|87925.9|87942.7|87917.7|87955|87930|87941.4|87916.4|57
1650453800000|2022-04-20 11:23:20|87945|87920|87945.6|87920.6|87949.9|87924.9|87942.5|87917.5|52
1650453810000|2022-04-20 11:23:30|87945.4|87920.4|87946.4|87921.4|87947.4|87922.4|87943.3|87918.3|43
1650453820000|2022-04-20 11:23:40|87947.8|87922.8|87946.6|87921.6|87947.8|87922.8|87943.1|87918.1|57
1650453830000|2022-04-20 11:23:50|87946.7|87921.7|87949.6|87924.6|87949.7|87924.7|87940.7|87915.7|63
1650453840000|2022-04-20 11:24:00|87949.7|87924.7|87950|87925|87952.8|87927.8|87946|87921|68
1650453850000|2022-04-20 11:24:10|87949.4|87924.4|87970.9|87945.9|87970.9|87945.9|87949.4|87924.4|56
1650453860000|2022-04-20 11:24:20|87971.7|87946.7|87963|87938|87974.4|87949.4|87960.8|87935.8|70
1650453870000|2022-04-20 11:24:30|87964.2|87939.2|87957.6|87932.6|87965.6|87940.6|87957.1|87932.1|54
1650453880000|2022-04-20 11:24:40|87957.8|87932.8|87948.7|87923.7|87957.8|87932.8|87948.2|87923.2|59
1650453890000|2022-04-20 11:24:50|87948.5|87923.5|87945.6|87920.6|87949.3|87924.3|87945.5|87920.5|45
1650453900000|2022-04-20 11:25:00|87946|87921|87948.8|87923.8|87949.1|87924.1|87944.9|87919.9|56
1650453910000|2022-04-20 11:25:10|87948.2|87923.2|87930.7|87905.7|87948.4|87923.4|87930.2|87905.2|48
1650453920000|2022-04-20 11:25:20|87929.8|87904.8|87930.8|87905.8|87934|87909|87929.8|87904.8|49
1650453930000|2022-04-20 11:25:30|87932.3|87907.3|87934.2|87909.2|87935.2|87910.2|87931.3|87906.3|30
1650453940000|2022-04-20 11:25:40|87933.1|87908.1|87924.8|87899.8|87937.5|87912.5|87921.2|87896.2|55
1650453950000|2022-04-20 11:25:50|87926.5|87901.5|87938.6|87913.6|87939.9|87914.9|87926.5|87901.5|56
1650453960000|2022-04-20 11:26:00|87939.1|87914.1|87938|87913|87941.2|87916.2|87936.4|87911.4|53
1650453970000|2022-04-20 11:26:10|87938.6|87913.6|87937.6|87912.6|87942.1|87917.1|87937.4|87912.4|44
1650453980000|2022-04-20 11:26:20|87937.4|87912.4|87935.7|87910.7|87937.7|87912.7|87934.3|87909.3|46
1650453990000|2022-04-20 11:26:30|87936.6|87911.6|87893.8|87868.8|87936.6|87911.6|87889.5|87847.1|35
1650454000000|2022-04-20 11:26:40|87893.7|87868.7|87891.7|87866.7|87893.7|87868.7|87889.1|87864.1|62
1650454010000|2022-04-20 11:26:50|87891.6|87866.6|87893.9|87868.9|87894.6|87869.6|87889.9|87864.9|53
1650454020000|2022-04-20 11:27:00|87893.7|87868.7|87894.2|87869.2|87898.9|87873.9|87893|87868|57
1650454030000|2022-04-20 11:27:10|87894|87869|87894.9|87869.9|87895.3|87870.3|87893|87868|53
1650454040000|2022-04-20 11:27:20|87894.6|87869.6|87898.7|87873.7|87918.8|87886.5|87894|87865.9|65
1650454050000|2022-04-20 11:27:30|87898.2|87873.2|87892.1|87867.1|87900.2|87875.2|87889.6|87864.6|69
1650454060000|2022-04-20 11:27:40|87892.4|87867.4|87887.3|87862.3|87892.7|87867.7|87885.4|87860.4|66
1650454070000|2022-04-20 11:27:50|87888|87863|87886.3|87861.3|87888|87863|87883.7|87858.7|64
1650454080000|2022-04-20 11:28:00|87886|87861|87889.2|87864.2|87889.2|87864.2|87885.5|87860.5|54
1650454090000|2022-04-20 11:28:10|87888.7|87863.7|87890.1|87865.1|87893.2|87868.2|87887.4|87862.4|66
1650454100000|2022-04-20 11:28:20|87890.2|87865.2|87892.9|87867.9|87896.6|87871.6|87890.2|87865.2|56
1650454110000|2022-04-20 11:28:30|87893.1|87868.1|87896.4|87871.4|87897.8|87872.8|87892.1|87867.1|57
1650454120000|2022-04-20 11:28:40|87896|87871|87911.2|87886.2|87921.9|87886.7|87895.5|87862.5|62
1650454130000|2022-04-20 11:28:50|87912.1|87887.1|87911.2|87886.2|87912.1|87887.1|87908.1|87883.1|44
1650454140000|2022-04-20 11:29:00|87915.5|87890.5|87932.5|87907.5|87933.9|87908.9|87908.1|87879.7|70
1650454150000|2022-04-20 11:29:10|87931.8|87906.8|87933.8|87908.8|87934.4|87909.4|87930.1|87905.1|61
1650454160000|2022-04-20 11:29:20|87934.3|87909.3|87928.7|87903.7|87934.9|87909.9|87926.3|87901.3|58
1650454170000|2022-04-20 11:29:30|87930.3|87905.3|87932.3|87907.3|87933.1|87908.1|87928.5|87903.5|54
1650454180000|2022-04-20 11:29:40|87932.1|87907.1|87934.8|87909.8|87938.1|87913.1|87930.7|87905.7|42
1650454190000|2022-04-20 11:29:50|87935.5|87910.5|87939|87914|87939.8|87914.8|87935.5|87910.5|44
1650454200000|2022-04-20 11:30:00|87939.2|87914.2|87944.5|87919.5|87948.4|87923.4|87939.2|87914.2|51
1650454210000|2022-04-20 11:30:10|87947.1|87922.1|87945.3|87920.3|87961.5|87925.7|87945.3|87911|51
1650454220000|2022-04-20 11:30:20|87945.4|87920.4|87935.1|87910.1|87945.4|87920.4|87935.1|87910.1|57
1650454230000|2022-04-20 11:30:30|87934.8|87909.8|87929.7|87904.7|87934.8|87909.8|87924.4|87899.4|59
1650454240000|2022-04-20 11:30:40|87929.2|87904.2|87931.6|87906.6|87934.7|87909.7|87929.2|87904.2|44
1650454250000|2022-04-20 11:30:50|87931.7|87906.7|87924.7|87899.7|87931.7|87906.7|87924.3|87899.3|59
1650454260000|2022-04-20 11:31:00|87925.7|87900.7|87924.7|87899.7|87931.3|87906.3|87923.3|87898.3|55
1650454270000|2022-04-20 11:31:10|87925|87900|87929.8|87904.8|87931.3|87906.3|87924.6|87899.6|60
1650454280000|2022-04-20 11:31:20|87930.8|87905.8|87932|87907|87932.6|87907.6|87927.8|87902.8|52
1650454290000|2022-04-20 11:31:30|87932.6|87907.6|87931.7|87906.7|87932.7|87907.7|87930.9|87905.9|41
1650454300000|2022-04-20 11:31:40|87932.2|87907.2|87979.9|87954.9|87980.2|87955.2|87930.9|87905.9|51
1650454310000|2022-04-20 11:31:50|87982|87957|87985.4|87960.4|87985.7|87960.7|87981.2|87956.2|46
1650454320000|2022-04-20 11:32:00|87983.3|87958.3|87983.4|87958.4|87983.5|87958.5|87980.4|87955.4|45
1650454330000|2022-04-20 11:32:10|87995.4|87945.4|87981.6|87956.6|87995.7|87958.7|87981.2|87945.1|44
1650454340000|2022-04-20 11:32:20|87981.4|87956.4|87981.2|87956.2|87983.3|87958.3|87980.6|87955.6|32
1650454350000|2022-04-20 11:32:30|87981|87956|87986|87961|87987.9|87962.9|87981|87956|38
1650454360000|2022-04-20 11:32:40|87986.2|87961.2|87990.1|87965.1|87990.4|87965.4|87982.2|87957.2|43
1650454370000|2022-04-20 11:32:50|87989.9|87964.9|87980.9|87955.9|87997.5|87964.9|87980.4|87947.5|40
1650454380000|2022-04-20 11:33:00|87980.3|87955.3|87981.9|87956.9|87982.4|87957.4|87980|87955|29
1650454390000|2022-04-20 11:33:10|87981.8|87956.8|87987|87962|87988.4|87963.4|87980.5|87955.5|48
1650454400000|2022-04-20 11:33:20|87986.5|87961.5|87986.1|87961.1|87987.5|87962.5|87985.1|87960.1|23
1650454410000|2022-04-20 11:33:30|87985.9|87960.9|87982.4|87957.4|87986.4|87961.4|87980.5|87955.5|19
1650454420000|2022-04-20 11:33:40|87982.2|87957.2|87979.7|87954.7|87982.4|87957.4|87979.5|87954.5|18
1650454430000|2022-04-20 11:33:50|87979.8|87954.8|87979.9|87954.9|87982.2|87957.2|87979|87954|27
1650454440000|2022-04-20 11:34:00|87980.1|87955.1|87935.8|87910.8|87980.1|87955.1|87928.4|87888.1|67
1650454450000|2022-04-20 11:34:10|87937.2|87912.2|87945.2|87920.2|87945.2|87920.2|87933.6|87908.6|65
1650454460000|2022-04-20 11:34:20|87944.2|87919.2|87925|87900|87953.1|87928.1|87924.8|87886.6|56
1650454470000|2022-04-20 11:34:30|87924.6|87899.6|87951.9|87926.9|87953.7|87928.7|87924.4|87899.4|51
1650454480000|2022-04-20 11:34:40|87950.4|87925.4|87955.4|87905.4|87955.4|87929.2|87939.6|87904.3|66
1650454490000|2022-04-20 11:34:50|87955.1|87905.1|87956.7|87906.7|87957.9|87919.8|87928.1|87891.3|72
1650454500000|2022-04-20 11:35:00|87957.8|87907.8|87941.3|87916.3|87957.8|87920|87939.9|87907.2|58
1650454510000|2022-04-20 11:35:10|87941.4|87916.4|87938|87913|87945.4|87920.4|87937.4|87912.4|60
1650454520000|2022-04-20 11:35:20|87937.9|87912.9|87938.9|87913.9|87947.6|87922.6|87937.4|87912.4|67
1650454530000|2022-04-20 11:35:30|87938.8|87913.8|87939.8|87914.8|87940.4|87915.4|87932|87907|71
1650454540000|2022-04-20 11:35:40|87939.3|87914.3|87936.7|87911.7|87949.9|87917.9|87935.6|87899.9|55
1650454550000|2022-04-20 11:35:50|87937.7|87912.7|87940.1|87915.1|87940.1|87915.1|87935.4|87910.4|68
1650454560000|2022-04-20 11:36:00|87939.7|87914.7|87927.3|87902.3|87945.2|87915.6|87925.9|87894.9|66
1650454570000|2022-04-20 11:36:10|87927.7|87902.7|87927|87902|87929|87904|87921.9|87896.9|45
1650454580000|2022-04-20 11:36:20|87927.1|87902.1|87956.3|87931.3|87956.3|87931.3|87926.2|87901.2|63
1650454590000|2022-04-20 11:36:30|87955.9|87930.9|87953.6|87928.6|87957.1|87932.1|87953|87928|60
1650454600000|2022-04-20 11:36:40|87953.9|87928.9|87953|87928|87954|87929|87950.7|87925.7|57
1650454610000|2022-04-20 11:36:50|87952.8|87927.8|87952.5|87927.5|87957.8|87932.8|87951.9|87926.9|56
1650454620000|2022-04-20 11:37:00|87953.5|87928.5|87951.1|87926.1|87953.5|87928.5|87950|87925|65
1650454630000|2022-04-20 11:37:10|87950.8|87925.8|87950.1|87925.1|87950.8|87925.8|87947.3|87922.3|54
1650454640000|2022-04-20 11:37:20|87949.9|87924.9|87956|87931|87956|87931|87949.3|87924.3|51
1650454650000|2022-04-20 11:37:30|87954.4|87929.4|87951.7|87926.7|87973|87948|87951.2|87926.2|73
1650454660000|2022-04-20 11:37:40|87952.1|87927.1|87954.2|87929.2|87968.3|87930.5|87950.3|87917.8|59
1650454670000|2022-04-20 11:37:50|87954.6|87929.6|87961|87936|87961.9|87936.9|87954.4|87929.4|48
1650454680000|2022-04-20 11:38:00|87961.1|87936.1|87963.4|87938.4|87964.5|87939.5|87960.7|87935.7|42
1650454690000|2022-04-20 11:38:10|87963.3|87938.3|87963.9|87938.9|87965.4|87940.4|87963.3|87938.3|33
1650454700000|2022-04-20 11:38:20|87964|87939|87964.8|87939.8|87964.8|87939.8|87964|87939|18
1650454710000|2022-04-20 11:38:30|87965.1|87940.1|87955.4|87930.4|87965.1|87940.1|87954.4|87929.4|44
1650454720000|2022-04-20 11:38:40|87955.2|87930.2|87955|87930|87956.9|87931.9|87954|87929|65
1650454730000|2022-04-20 11:38:50|87955.1|87930.1|87953.3|87928.3|87956|87931|87953.2|87928.2|39
1650454740000|2022-04-20 11:39:00|87953.1|87928.1|87949.1|87924.1|87954.3|87929.3|87947.3|87922.3|59
1650454750000|2022-04-20 11:39:10|87948.1|87923.1|87948.6|87923.6|87961.3|87924.4|87947.9|87910.8|33
1650454760000|2022-04-20 11:39:20|87948.7|87923.7|87949.5|87924.5|87950|87925|87947.7|87922.7|47
1650454770000|2022-04-20 11:39:30|87949.9|87924.9|87952.1|87927.1|87953.7|87928.7|87947.7|87922.7|61
1650454780000|2022-04-20 11:39:40|87950.6|87925.6|87950.6|87925.6|87951.5|87926.5|87949.3|87924.3|52
1650454790000|2022-04-20 11:39:50|87950.9|87925.9|87951|87926|87951|87926|87946.8|87921.8|66
1650454800000|2022-04-20 11:40:00|87951.2|87926.2|87931.6|87906.6|87952.9|87927.9|87926.7|87901.7|73
1650454810000|2022-04-20 11:40:10|87933|87908|87945.5|87920.5|87945.5|87920.5|87931.8|87906.8|55
1650454820000|2022-04-20 11:40:20|87945.3|87920.3|87949.7|87924.7|87949.9|87924.9|87943.3|87918.3|53
1650454830000|2022-04-20 11:40:30|87949.2|87924.2|87950.6|87925.6|87954.6|87929.6|87949|87924|65
1650454840000|2022-04-20 11:40:40|87949.1|87924.1|87947.5|87922.5|87951.7|87926.7|87946.4|87921.4|60
1650454850000|2022-04-20 11:40:50|87947.3|87922.3|87935.5|87910.5|87948.5|87923.5|87931.5|87906.5|60
1650454860000|2022-04-20 11:41:00|87935.3|87910.3|87935.9|87910.9|87936.4|87911.4|87934|87909|37
1650454870000|2022-04-20 11:41:10|87936|87911|87935|87910|87936|87911|87933.3|87908.3|29
1650454880000|2022-04-20 11:41:20|87935.1|87910.1|87931.1|87906.1|87940.9|87915.9|87930.9|87905.9|48
1650454890000|2022-04-20 11:41:30|87931.8|87906.8|87930.3|87905.3|87932.9|87907.9|87927.4|87902.4|50
1650454900000|2022-04-20 11:41:40|87930.7|87905.7|87931|87906|87933|87908|87929.2|87904.2|46
1650454910000|2022-04-20 11:41:50|87930.9|87905.9|87926.6|87901.6|87936.6|87911.6|87925.9|87900.9|62
1650454920000|2022-04-20 11:42:00|87926.2|87901.2|87935.9|87910.9|87935.9|87910.9|87924|87899|65
1650454930000|2022-04-20 11:42:10|87935.5|87910.5|87925.9|87900.9|87940.1|87915.1|87924.2|87899.2|60
1650454940000|2022-04-20 11:42:20|87928.6|87903.6|87918.6|87893.6|87932.4|87907.4|87918.4|87893.4|68
1650454950000|2022-04-20 11:42:30|87919.6|87894.6|87926.7|87901.7|87926.7|87901.7|87917.4|87892.4|57
1650454960000|2022-04-20 11:42:40|87925.1|87900.1|87931.6|87906.6|87934|87909|87923.2|87898.2|70
1650454970000|2022-04-20 11:42:50|87931|87906|87941|87916|87944.9|87917.6|87927.5|87894.5|68
1650454980000|2022-04-20 11:43:00|87953.8|87903.8|87938|87913|87953.8|87916|87936.3|87903.8|59
1650454990000|2022-04-20 11:43:10|87936.5|87911.5|87938.8|87913.8|87940.8|87915.8|87934.4|87909.4|52
1650455000000|2022-04-20 11:43:20|87938.6|87913.6|87938|87913|87940.7|87915.7|87933.4|87908.4|48
1650455010000|2022-04-20 11:43:30|87933.2|87908.2|87944.5|87919.5|87951.3|87926.3|87930.7|87905.7|68
1650455020000|2022-04-20 11:43:40|87944.9|87919.9|87965.7|87940.7|87980.6|87944.2|87944.9|87914.2|71
1650455030000|2022-04-20 11:43:50|87965.8|87940.8|87966.5|87941.5|87981|87943.7|87965.3|87928.1|44
1650455040000|2022-04-20 11:44:00|87964.8|87939.8|87971.1|87946.1|87978.7|87946.2|87962.9|87925.5|50
1650455050000|2022-04-20 11:44:10|87971.5|87946.5|87986|87961|88003.3|87965.8|87970.6|87939.8|54
1650455060000|2022-04-20 11:44:20|87984.9|87959.9|87979.9|87954.9|87998.6|87961.5|87978.7|87944.9|62
1650455070000|2022-04-20 11:44:30|87980.6|87955.6|87980.9|87955.9|87982|87957|87977.7|87952.7|46
1650455080000|2022-04-20 11:44:40|87978.7|87953.7|87977.5|87952.5|87980.5|87955.5|87974.5|87949.5|51
1650455090000|2022-04-20 11:44:50|87977.2|87952.2|87976.8|87951.8|87982.9|87957.9|87974.9|87949.9|63
1650455100000|2022-04-20 11:45:00|87978.2|87953.2|87975|87950|87978.2|87953.2|87972.9|87947.9|50
1650455110000|2022-04-20 11:45:10|87975.8|87950.8|87984.4|87934.4|87987|87953.4|87974.2|87934.4|60
1650455120000|2022-04-20 11:45:20|87985|87935|87972.3|87947.3|87985.6|87949.7|87971.4|87934.1|44
1650455130000|2022-04-20 11:45:30|87972.2|87947.2|87970.5|87945.5|87972.6|87947.6|87969.9|87944.9|43
1650455140000|2022-04-20 11:45:40|87970.8|87945.8|87973.6|87948.6|87975.9|87950.9|87970|87945|31
1650455150000|2022-04-20 11:45:50|87973.4|87948.4|87975.4|87950.4|87976.2|87951.2|87973.4|87948.4|42
1650455160000|2022-04-20 11:46:00|87975.1|87950.1|87970.7|87945.7|87975.2|87950.2|87970.7|87945.7|42
1650455170000|2022-04-20 11:46:10|87971.8|87946.8|87973.9|87948.9|87976.3|87951.3|87971.5|87946.5|44
1650455180000|2022-04-20 11:46:20|87974.2|87949.2|87972.7|87947.7|87974.4|87949.4|87969.6|87944.6|49
1650455190000|2022-04-20 11:46:30|87972.6|87947.6|87968.8|87943.8|87973.2|87948.2|87966.6|87941.6|52
1650455200000|2022-04-20 11:46:40|87968.6|87943.6|87966.7|87941.7|87972|87947|87965.8|87940.8|46
1650455210000|2022-04-20 11:46:50|87966.6|87941.6|87953.2|87928.2|87967.1|87942.1|87949.4|87916.4|54
1650455220000|2022-04-20 11:47:00|87953|87928|87953.8|87928.8|87956.5|87931.5|87951.4|87926.4|51
1650455230000|2022-04-20 11:47:10|87954|87929|87955.1|87930.1|87958.3|87933.3|87953|87928|43
1650455240000|2022-04-20 11:47:20|87955|87930|87950.4|87925.4|87955|87930|87949.9|87924.9|48
1650455250000|2022-04-20 11:47:30|87950.9|87925.9|87952.8|87927.8|87958.4|87933.4|87950.9|87925.9|38
1650455260000|2022-04-20 11:47:40|87947.7|87922.7|87947.7|87922.7|87949.3|87924.3|87945.3|87920.3|37
1650455270000|2022-04-20 11:47:50|87947.6|87922.6|87952.8|87927.8|87964.6|87928.7|87947.3|87913.8|31
1650455280000|2022-04-20 11:48:00|87955.2|87930.2|87944.2|87919.2|87956.7|87931.7|87943.7|87918.7|51
1650455290000|2022-04-20 11:48:10|87943.1|87918.1|87912.8|87887.8|87943.1|87918.1|87906.6|87874.7|57
1650455300000|2022-04-20 11:48:20|87912.5|87887.5|87913.1|87888.1|87915.6|87890.6|87912.3|87887.3|42
1650455310000|2022-04-20 11:48:30|87912.5|87887.5|87915.4|87890.4|87916.4|87891.4|87912.3|87887.3|33
1650455320000|2022-04-20 11:48:40|87915.8|87890.8|87923.7|87898.7|87925.1|87900.1|87914.6|87889.6|49
1650455330000|2022-04-20 11:48:50|87923|87898|87930.5|87905.5|87937.7|87912.7|87917.8|87892.8|61
1650455340000|2022-04-20 11:49:00|87930.3|87905.3|87935.6|87910.6|87935.6|87910.6|87928.6|87903.6|40
1650455350000|2022-04-20 11:49:10|87935.3|87910.3|87919.9|87894.9|87939|87914|87918.7|87883.4|53
1650455360000|2022-04-20 11:49:20|87921.1|87896.1|87925.8|87900.8|87927.1|87902.1|87917.4|87892.4|48
1650455370000|2022-04-20 11:49:30|87925.6|87900.6|87915.6|87890.6|87930.8|87905.8|87912.1|87887.1|62
1650455380000|2022-04-20 11:49:40|87915.8|87890.8|87918.4|87893.4|87920.8|87895.8|87914.4|87889.4|56
1650455390000|2022-04-20 11:49:50|87918.8|87893.8|87922.6|87897.6|87922.8|87897.8|87918.7|87893.7|39
1650455400000|2022-04-20 11:50:00|87922.7|87897.7|87911.6|87886.6|87922.7|87897.7|87906.7|87881.7|48
1650455410000|2022-04-20 11:50:10|87912.9|87887.9|87908.5|87883.5|87918|87893|87908.2|87883.2|57
1650455420000|2022-04-20 11:50:20|87908.3|87883.3|87853.3|87828.3|87912.9|87887.9|87853.3|87828.3|65
1650455430000|2022-04-20 11:50:30|87853.6|87828.6|87865.4|87840.4|87866.7|87841.7|87853.6|87828.6|69
1650455440000|2022-04-20 11:50:40|87865.3|87840.3|87871|87846|87871.3|87846.3|87864.8|87839.8|58
1650455450000|2022-04-20 11:50:50|87871.1|87846.1|87871|87846|87874.1|87849.1|87871|87846|36
1650455460000|2022-04-20 11:51:00|87871.1|87846.1|87911.9|87886.9|87918|87886.9|87867.1|87842.1|55
1650455470000|2022-04-20 11:51:10|87912.7|87887.7|87909.2|87884.2|87916.3|87891.3|87902.7|87877.7|60
1650455480000|2022-04-20 11:51:20|87909.1|87884.1|87918|87893|87937.2|87900.1|87908.9|87883.9|62
1650455490000|2022-04-20 11:51:30|87918.1|87893.1|87920.6|87895.6|87921.7|87896.7|87916.5|87891.5|49
1650455500000|2022-04-20 11:51:40|87920.3|87895.3|87921.9|87896.9|87924.3|87899.3|87916.5|87891.5|52
1650455510000|2022-04-20 11:51:50|87922.1|87897.1|87924.1|87899.1|87931.5|87906.5|87921.6|87896.6|54
1650455520000|2022-04-20 11:52:00|87924.7|87899.7|87921.5|87896.5|87926.4|87901.4|87920.9|87895.9|50
1650455530000|2022-04-20 11:52:10|87921.4|87896.4|87925.2|87900.2|87926.1|87901.1|87921.4|87896.4|46
1650455540000|2022-04-20 11:52:20|87925.1|87900.1|87926.7|87901.7|87926.8|87901.8|87924.2|87899.2|28
1650455550000|2022-04-20 11:52:30|87925.7|87900.7|87918.6|87893.6|87925.9|87900.9|87915.6|87890.6|33
1650455560000|2022-04-20 11:52:40|87918.7|87893.7|87919.1|87894.1|87924.9|87899.9|87917.4|87892.4|57
1650455570000|2022-04-20 11:52:50|87918.8|87893.8|87918.8|87893.8|87919.5|87894.5|87913.2|87888.2|52
1650455580000|2022-04-20 11:53:00|87918.6|87893.6|87923.9|87898.9|87926.6|87901.6|87918.6|87893.6|57
1650455590000|2022-04-20 11:53:10|87923.8|87898.8|87914.7|87889.7|87923.8|87898.8|87914.2|87889.2|41
1650455600000|2022-04-20 11:53:20|87915.7|87890.7|87920.5|87895.5|87920.6|87895.6|87912.6|87887.6|50
1650455610000|2022-04-20 11:53:30|87921.3|87896.3|87918.6|87893.6|87923.4|87898.4|87918.6|87893.6|41
1650455620000|2022-04-20 11:53:40|87918.7|87893.7|87938.9|87913.9|87949.8|87916.3|87918.7|87893.7|47
1650455630000|2022-04-20 11:53:50|87938.8|87913.8|87937.2|87912.2|87939.1|87914.1|87934.3|87909.3|44
1650455640000|2022-04-20 11:54:00|87937.3|87912.3|87944.2|87919.2|87945.5|87920.5|87935.7|87910.7|38
1650455650000|2022-04-20 11:54:10|87946.5|87921.5|87978.6|87928.6|87978.6|87941.8|87946.5|87921.5|50
1650455660000|2022-04-20 11:54:20|87978.9|87928.9|87992.9|87967.9|88004|87967.9|87964.3|87928.4|62
1650455670000|2022-04-20 11:54:30|87994.7|87969.7|87999.4|87974.4|88000|87975|87991.1|87966.1|60
1650455680000|2022-04-20 11:54:40|87999|87974|87978.1|87953.1|87999|87974|87978.1|87953.1|56
1650455690000|2022-04-20 11:54:50|87992.6|87942.6|87983.7|87958.7|87994.2|87966.6|87978.7|87941.9|61
1650455700000|2022-04-20 11:55:00|87984.1|87959.1|87978|87953|87984.1|87959.1|87969.2|87944.2|62
1650455710000|2022-04-20 11:55:10|87977.7|87952.7|87984.9|87959.9|87988|87963|87977.7|87952.7|52
1650455720000|2022-04-20 11:55:20|87983.2|87958.2|87968.2|87943.2|87996.2|87959.6|87968.2|87932.2|71
1650455730000|2022-04-20 11:55:30|87968|87943|87973.7|87923.7|87989.1|87957.9|87957.8|87922.6|72
1650455740000|2022-04-20 11:55:40|87961.8|87936.8|87957.3|87932.3|87969.2|87939.4|87954.1|87919|58
1650455750000|2022-04-20 11:55:50|87957.6|87932.6|87965.4|87940.4|87968.9|87943.9|87957.4|87932.4|62
1650455760000|2022-04-20 11:56:00|87965.6|87940.6|87966.2|87941.2|87968.3|87943.3|87963.6|87938.6|56
1650455770000|2022-04-20 11:56:10|87966.3|87941.3|87945.4|87920.4|87968.9|87941.3|87944.4|87918.6|61
1650455780000|2022-04-20 11:56:20|87944.9|87919.9|87948|87923|87956|87931|87944.3|87919.3|65
1650455790000|2022-04-20 11:56:30|87948.4|87923.4|87953.6|87928.6|87956.7|87931.7|87942.9|87917.9|62
1650455800000|2022-04-20 11:56:40|87953.5|87928.5|87960.2|87935.2|87962.9|87937.9|87953.4|87928.4|69
1650455810000|2022-04-20 11:56:50|87960.3|87935.3|87963.5|87938.5|87964.8|87939.8|87955.5|87930.5|65
1650455820000|2022-04-20 11:57:00|87959.8|87934.8|87966.6|87941.6|87968.5|87943.5|87954.5|87929.5|59
1650455830000|2022-04-20 11:57:10|87966.4|87941.4|87952.9|87927.9|87971.4|87946.4|87952.5|87927.5|59
1650455840000|2022-04-20 11:57:20|87952|87927|87953.5|87928.5|87955.4|87930.4|87948.9|87923.9|63
1650455850000|2022-04-20 11:57:30|87954.2|87929.2|87966.5|87941.5|87966.5|87941.5|87954.2|87929.2|60
1650455860000|2022-04-20 11:57:40|87967|87942|87970.5|87945.5|87970.5|87945.5|87960.6|87935.6|63
1650455870000|2022-04-20 11:57:50|87971.5|87946.5|87977.2|87952.2|87978.9|87953.9|87967.6|87942.6|62
1650455880000|2022-04-20 11:58:00|87979.3|87954.3|87986|87961|87986|87961|87976.5|87951.5|65
1650455890000|2022-04-20 11:58:10|87985.2|87960.2|88002.3|87977.3|88004.8|87979.1|87983.8|87954.8|69
1650455900000|2022-04-20 11:58:20|88002.1|87977.1|88011.2|87986.2|88016.6|87991.6|88002.1|87977.1|68
1650455910000|2022-04-20 11:58:30|88010.4|87985.4|88020.1|87995.1|88027.3|88002.3|88010.4|87985.4|64
1650455920000|2022-04-20 11:58:40|88021.2|87996.2|88024.7|87999.7|88025.6|88000.6|88007.8|87972.4|55
1650455930000|2022-04-20 11:58:50|88029.4|88004.4|88037.7|88012.7|88057.7|88024.2|88029.4|88002.6|66
1650455940000|2022-04-20 11:59:00|88037.4|88012.4|88037.6|88012.6|88039.9|88014.9|88029|88004|61
1650455950000|2022-04-20 11:59:10|88037.9|88012.9|88029.8|88004.8|88044.7|88019.7|88027.5|88002.5|57
1650455960000|2022-04-20 11:59:20|88028.6|88003.6|88031.2|88006.2|88036.1|88011.1|88026.9|88001.9|50
1650455970000|2022-04-20 11:59:30|88031.4|88006.4|88022.7|87997.7|88031.5|88006.5|88020.3|87995.3|60
1650455980000|2022-04-20 11:59:40|88022.4|87997.4|88028.5|88003.5|88033.8|88008.8|88022.4|87997.4|53
1650455990000|2022-04-20 11:59:50|88029|88004|88037.6|88012.6|88037.6|88012.6|88025.6|88000.6|63
1650456000000|2022-04-20 12:00:00|88038.9|88013.9|88015.3|87990.3|88042.7|88017.7|88008.9|87983.9|79
1650456010000|2022-04-20 12:00:10|88013.2|87988.2|88002.9|87977.9|88020.8|87988.2|88000.5|87970.8|67
1650456020000|2022-04-20 12:00:20|88002.8|87977.8|88019.5|87994.5|88020.6|87995.6|88002.2|87977.2|67
1650456030000|2022-04-20 12:00:30|88020.3|87995.3|88013.5|87988.5|88020.3|87995.3|88007.7|87982.7|66
1650456040000|2022-04-20 12:00:40|88012.7|87987.7|88042.8|88017.8|88057.5|88021.6|88011.4|87986.4|74
1650456050000|2022-04-20 12:00:50|88042.5|88017.5|88034.7|88009.7|88045.4|88020.4|88027.2|88002.2|71
1650456060000|2022-04-20 12:01:00|88035.6|88010.6|88033.6|88008.6|88037.2|88012.2|88013.2|87988.2|73
1650456070000|2022-04-20 12:01:10|88033.5|88008.5|88017.8|87992.8|88036.5|88011.5|88014.4|87989.4|64
1650456080000|2022-04-20 12:01:20|88020.2|87995.2|88026|88001|88026|88001|88018.4|87993.4|45
1650456090000|2022-04-20 12:01:30|88027.1|88002.1|88059.6|88034.6|88081.8|88044.9|88027.1|88002.1|66
1650456100000|2022-04-20 12:01:40|88056.9|88031.9|88050|88025|88060.4|88035.4|88048.9|88023.9|54
1650456110000|2022-04-20 12:01:50|88049.6|88024.6|88034.3|88009.3|88053.7|88028.7|88033.1|88008.1|54
1650456120000|2022-04-20 12:02:00|88034.6|88009.6|88026.5|88001.5|88035.6|88010.6|88026.2|88001.2|60
1650456130000|2022-04-20 12:02:10|88029.6|88004.6|88033.7|88008.7|88036.5|88011.5|88026.7|88001.7|57
1650456140000|2022-04-20 12:02:20|88033.6|88008.6|88025.8|88000.8|88038.3|88013.3|88022.2|87997.2|67
1650456150000|2022-04-20 12:02:30|88026.4|88001.4|88041.7|88016.7|88044.1|88019.1|88024.2|87999.2|73
1650456160000|2022-04-20 12:02:40|88042.8|88017.8|88048.2|88023.2|88049.8|88024.8|88042.6|88017.6|53
1650456170000|2022-04-20 12:02:50|88048.3|88023.3|88049.4|88024.4|88054.2|88029.2|88047.6|88022.6|48
1650456180000|2022-04-20 12:03:00|88049.7|88024.7|88044.9|88019.9|88049.9|88024.9|88044.8|88019.8|40
1650456190000|2022-04-20 12:03:10|88047|88022|88056.4|88031.4|88065|88040|88045.4|88020.4|53
1650456200000|2022-04-20 12:03:20|88057.4|88032.4|88066.1|88041.1|88079.9|88054.9|88057.4|88032.4|58
1650456210000|2022-04-20 12:03:30|88066.7|88041.7|88078.3|88053.3|88080.3|88055.3|88066.7|88041.7|65
1650456220000|2022-04-20 12:03:40|88078.6|88053.6|88077.6|88052.6|88080.7|88055.7|88077|88052|42
1650456230000|2022-04-20 12:03:50|88077.5|88052.5|88072.3|88047.3|88079.2|88054.2|88070|88045|57
1650456240000|2022-04-20 12:04:00|88072.6|88047.6|88053.9|88028.9|88072.9|88047.9|88053.5|88028.5|62
1650456250000|2022-04-20 12:04:10|88054|88029|88053.6|88028.6|88055.4|88030.4|88052.5|88027.5|42
1650456260000|2022-04-20 12:04:20|88054|88029|88052.7|88027.7|88054.3|88029.3|88042.9|88017.9|56
1650456270000|2022-04-20 12:04:30|88052.4|88027.4|88057.3|88032.3|88061.2|88036.2|88052.2|88027.2|56
1650456280000|2022-04-20 12:04:40|88059.7|88034.7|88055.3|88030.3|88060.4|88035.4|88050.7|88025.7|49
1650456290000|2022-04-20 12:04:50|88055|88030|88050.3|88025.3|88059.7|88034.7|88047.1|88022.1|68
1650456300000|2022-04-20 12:05:00|88050.6|88025.6|88051.4|88026.4|88057.2|88032.2|88049.2|88024.2|61
1650456310000|2022-04-20 12:05:10|88050.9|88025.9|88053|88028|88053|88028|88043.1|88018.1|67
1650456320000|2022-04-20 12:05:20|88053.1|88028.1|88048.7|88023.7|88054.2|88029.2|88044.8|88019.8|60
1650456330000|2022-04-20 12:05:30|88050.8|88025.8|88051.5|88026.5|88052.2|88027.2|88048.5|88023.5|55
1650456340000|2022-04-20 12:05:40|88051.6|88026.6|88050.8|88025.8|88055.2|88030.2|88043.9|88018.9|66
1650456350000|2022-04-20 12:05:50|88051.9|88026.9|88074.6|88049.6|88086|88050.9|88051.9|88026.9|63
1650456360000|2022-04-20 12:06:00|88073.7|88048.7|88071.3|88046.3|88074.5|88049.5|88069|88044|55
1650456370000|2022-04-20 12:06:10|88071.7|88046.7|88110.6|88060.6|88112.2|88075.7|88071.7|88046.7|57
1650456380000|2022-04-20 12:06:20|88110.2|88060.2|88108.2|88083.2|88110.2|88085|88095.8|88060.2|53
1650456390000|2022-04-20 12:06:30|88108.3|88083.3|88105|88080|88121.5|88084.4|88101.3|88065.3|61
1650456400000|2022-04-20 12:06:40|88101.9|88076.9|88092.6|88067.6|88101.9|88076.9|88092|88067|59
1650456410000|2022-04-20 12:06:50|88091.9|88066.9|88097.4|88072.4|88108.8|88073|88091.9|88057.4|43
1650456420000|2022-04-20 12:07:00|88097.3|88072.3|88089.9|88064.9|88098.6|88073.6|88089.9|88064.9|50
1650456430000|2022-04-20 12:07:10|88101.5|88051.5|88097.2|88072.2|88101.8|88073.3|88091.5|88051.5|39
1650456440000|2022-04-20 12:07:20|88097.7|88072.7|88127.4|88077.4|88127.4|88091.3|88097.2|88072.2|52
1650456450000|2022-04-20 12:07:30|88127.6|88077.6|88106.5|88081.5|88127.9|88090.7|88106.5|88070.9|47
1650456460000|2022-04-20 12:07:40|88107.3|88082.3|88111|88086|88123.1|88088.1|88106.5|88069.6|58
1650456470000|2022-04-20 12:07:50|88110.6|88085.6|88106.9|88081.9|88119.4|88086.5|88106|88068.6|50
1650456480000|2022-04-20 12:08:00|88106.4|88081.4|88106.7|88081.7|88121.6|88084.6|88105.4|88068.9|53
1650456490000|2022-04-20 12:08:10|88104.2|88079.2|88114.7|88089.7|88126.7|88089.8|88102.4|88073.5|50
1650456500000|2022-04-20 12:08:20|88115.1|88090.1|88118.1|88093.1|88119.6|88094.6|88113.9|88088.9|52
1650456510000|2022-04-20 12:08:30|88117.9|88092.9|88115.5|88090.5|88130.3|88094.5|88114.5|88080.3|54
1650456520000|2022-04-20 12:08:40|88115.8|88090.8|88106.2|88081.2|88124.5|88090.8|88106.1|88074.5|39
1650456530000|2022-04-20 12:08:50|88106.4|88081.4|88106.6|88081.6|88107.5|88082.5|88099|88074|46
1650456540000|2022-04-20 12:09:00|88105.8|88080.8|88112.5|88087.5|88112.5|88087.5|88105.6|88080.6|52
1650456550000|2022-04-20 12:09:10|88112.9|88087.9|88122.8|88097.8|88124.3|88099.3|88112.9|88087.9|53
1650456560000|2022-04-20 12:09:20|88122.6|88097.6|88133.6|88083.6|88135.4|88098.2|88121|88083.6|45
1650456570000|2022-04-20 12:09:30|88133.4|88083.4|88120.2|88095.2|88133.4|88095.7|88110.1|88078.2|63
1650456580000|2022-04-20 12:09:40|88121|88096|88114.5|88089.5|88125.1|88096.1|88110.4|88073.5|57
1650456590000|2022-04-20 12:09:50|88115.5|88090.5|88111.2|88086.2|88115.8|88090.8|88111.2|88086.2|33
1650456600000|2022-04-20 12:10:00|88111.5|88086.5|88106.1|88081.1|88111.5|88086.5|88104.6|88079.6|53
1650456610000|2022-04-20 12:10:10|88106|88081|88105.6|88080.6|88107.6|88082.6|88104.9|88079.9|36
1650456620000|2022-04-20 12:10:20|88105.4|88080.4|88108.7|88083.7|88110.8|88085.8|88105.4|88080.4|45
1650456630000|2022-04-20 12:10:30|88108.9|88083.9|88116.6|88091.6|88117.4|88092.4|88108.9|88083.9|45
1650456640000|2022-04-20 12:10:40|88116.4|88091.4|88117.6|88092.6|88134.7|88097.7|88116.4|88084.7|48
1650456650000|2022-04-20 12:10:50|88119.2|88094.2|88121.5|88096.5|88123.3|88098.3|88114.9|88089.9|49
1650456660000|2022-04-20 12:11:00|88122.5|88097.5|88129.2|88104.2|88130.2|88105.2|88120.6|88095.6|57
1650456670000|2022-04-20 12:11:10|88128.8|88103.8|88130.4|88105.4|88130.6|88105.6|88128.8|88103.8|42
1650456680000|2022-04-20 12:11:20|88130.2|88105.2|88122.5|88097.5|88130.2|88105.2|88113.3|88088.3|62
1650456690000|2022-04-20 12:11:30|88122.6|88097.6|88127.5|88102.5|88130.1|88105.1|88120.2|88095.2|53
1650456700000|2022-04-20 12:11:40|88126.1|88101.1|88118.7|88093.7|88126.1|88101.1|88117.8|88092.8|62
1650456710000|2022-04-20 12:11:50|88118.6|88093.6|88119.2|88094.2|88119.2|88094.2|88116.1|88091.1|29
1650456720000|2022-04-20 12:12:00|88118.9|88093.9|88112.8|88087.8|88118.9|88093.9|88112.7|88087.7|29
1650456730000|2022-04-20 12:12:10|88112.6|88087.6|88116.2|88091.2|88119.8|88094.8|88112|88087|55
1650456740000|2022-04-20 12:12:20|88115.8|88090.8|88115.8|88090.8|88119.9|88094.9|88114.4|88089.4|42
1650456750000|2022-04-20 12:12:30|88116.7|88091.7|88121.4|88096.4|88121.6|88096.6|88116.1|88091.1|36
1650456760000|2022-04-20 12:12:40|88121|88096|88131.8|88106.8|88141.8|88106.8|88119.9|88090.7|36
1650456770000|2022-04-20 12:12:50|88130.6|88105.6|88129|88104|88132.1|88107.1|88127.2|88102.2|49
1650456780000|2022-04-20 12:13:00|88130|88105|88131.3|88106.3|88132.7|88107.7|88130|88105|43
1650456790000|2022-04-20 12:13:10|88131.4|88106.4|88122.2|88097.2|88132.4|88107.4|88120.7|88095.7|47
1650456800000|2022-04-20 12:13:20|88123.1|88098.1|88120.4|88095.4|88124.1|88099.1|88120.4|88095.4|39
1650456810000|2022-04-20 12:13:30|88120.2|88095.2|88120|88095|88121.5|88096.5|88119.4|88094.4|24
1650456820000|2022-04-20 12:13:40|88120.2|88095.2|88109.7|88084.7|88120.3|88095.3|88106.6|88081.6|41
1650456830000|2022-04-20 12:13:50|88109.9|88084.9|88110.1|88085.1|88115.5|88090.5|88102.4|88063.1|65
1650456840000|2022-04-20 12:14:00|88110.6|88085.6|88107.1|88082.1|88118.9|88086.4|88103.4|88068.9|64
1650456850000|2022-04-20 12:14:10|88106.8|88081.8|88108.4|88083.4|88114.7|88089.7|88106.7|88081.7|59
1650456860000|2022-04-20 12:14:20|88107.8|88082.8|88103|88078|88116.6|88082.8|88096.8|88066.4|52
1650456870000|2022-04-20 12:14:30|88103.1|88078.1|88109.3|88084.3|88109.4|88084.4|88102.3|88077.3|44
1650456880000|2022-04-20 12:14:40|88109.5|88084.5|88108.3|88083.3|88111.2|88086.2|88108.3|88083.3|30
1650456890000|2022-04-20 12:14:50|88108.9|88083.9|88149.6|88124.6|88170.7|88130.9|88108.9|88083.9|66
1650456900000|2022-04-20 12:15:00|88149.3|88124.3|88202.7|88152.7|88208.6|88158.6|88149.3|88124.3|72
1650456910000|2022-04-20 12:15:10|88203.2|88153.2|88188.8|88163.8|88203.2|88165.3|88180.6|88145.9|62
1650456920000|2022-04-20 12:15:20|88189.1|88164.1|88204.3|88154.3|88205.9|88169.3|88184.8|88153.3|69
1650456930000|2022-04-20 12:15:30|88193|88168|88189.1|88164.1|88215.8|88178.9|88185|88148.6|58
1650456940000|2022-04-20 12:15:40|88190.4|88165.4|88194.2|88169.2|88195.3|88170.3|88190.4|88165.4|50
1650456950000|2022-04-20 12:15:50|88193.8|88168.8|88178.9|88153.9|88193.9|88168.9|88177.1|88152.1|55
1650456960000|2022-04-20 12:16:00|88179.5|88154.5|88166.3|88141.3|88181.3|88156.3|88162.8|88137.8|64
1650456970000|2022-04-20 12:16:10|88166.4|88141.4|88194.8|88144.8|88194.8|88156.1|88165.3|88136.1|47
1650456980000|2022-04-20 12:16:20|88182.8|88157.8|88179.8|88154.8|88185.7|88160.7|88179.7|88154.7|42
1650456990000|2022-04-20 12:16:30|88179.2|88154.2|88172.1|88147.1|88188.8|88154.2|88171.5|88134.6|46
1650457000000|2022-04-20 12:16:40|88170.3|88145.3|88170.1|88145.1|88172.2|88147.2|88165.3|88140.3|49
1650457010000|2022-04-20 12:16:50|88170.7|88145.7|88172.7|88147.7|88173.6|88148.6|88168.4|88143.4|44
1650457020000|2022-04-20 12:17:00|88172|88147|88168.6|88143.6|88172|88147|88167.9|88142.9|43
1650457030000|2022-04-20 12:17:10|88168.5|88143.5|88144|88094|88170.8|88144.1|88136.3|88093.6|67
1650457040000|2022-04-20 12:17:20|88145.2|88095.2|88148|88123|88164.5|88125.1|88131.9|88092.7|64
1650457050000|2022-04-20 12:17:30|88147.5|88122.5|88189.2|88139.2|88189.2|88142|88141.1|88104.2|73
1650457060000|2022-04-20 12:17:40|88190.3|88140.3|88191.5|88141.5|88192.6|88154.6|88178.1|88137.9|53
1650457070000|2022-04-20 12:17:50|88191.2|88141.2|88198.1|88173.1|88211.8|88173.5|88191.1|88141.2|55
1650457080000|2022-04-20 12:18:00|88198|88173|88193|88168|88198.1|88173.1|88193|88168|30
1650457090000|2022-04-20 12:18:10|88193.6|88168.6|88236.1|88186.1|88237.4|88199.3|88190.5|88165.5|66
1650457100000|2022-04-20 12:18:20|88237.1|88187.1|88224.8|88199.8|88237.1|88200.9|88223.6|88185.9|53
1650457110000|2022-04-20 12:18:30|88224.7|88199.7|88239|88214|88259.8|88220.4|88224.1|88186.7|55
1650457120000|2022-04-20 12:18:40|88239.3|88214.3|88238.7|88213.7|88240.1|88215.1|88236.3|88211.3|52
1650457130000|2022-04-20 12:18:50|88237.7|88212.7|88221.7|88196.7|88239.6|88214.6|88217.1|88192.1|58
1650457140000|2022-04-20 12:19:00|88222.2|88197.2|88230.4|88180.4|88230.4|88199.4|88218.2|88180.4|59
1650457150000|2022-04-20 12:19:10|88231.4|88181.4|88222.1|88172.1|88231.4|88190.1|88197.1|88159.6|70
1650457160000|2022-04-20 12:19:20|88222.4|88172.4|88204|88179|88223.6|88186|88198.7|88165.7|64
1650457170000|2022-04-20 12:19:30|88204.6|88179.6|88233.8|88208.8|88238.1|88211.5|88203.1|88178.1|64
1650457180000|2022-04-20 12:19:40|88233.2|88208.2|88232.4|88207.4|88237.7|88212.7|88232|88207|50
1650457190000|2022-04-20 12:19:50|88232.3|88207.3|88253.7|88203.7|88254.1|88216.9|88232.2|88199.5|48
1650457200000|2022-04-20 12:20:00|88253.9|88203.9|88239.4|88214.4|88254.5|88218.2|88239.2|88203.9|55
1650457210000|2022-04-20 12:20:10|88240.2|88215.2|88231.3|88206.3|88248.9|88215.9|88230.6|88194.1|51
1650457220000|2022-04-20 12:20:20|88232|88207|88231.2|88206.2|88244.9|88209|88230.4|88194.6|46
1650457230000|2022-04-20 12:20:30|88231|88206|88229.3|88204.3|88232.8|88207.8|88228.4|88203.4|38
1650457240000|2022-04-20 12:20:40|88229.5|88204.5|88215.8|88190.8|88234|88206.8|88215.8|88179.8|50
1650457250000|2022-04-20 12:20:50|88215.9|88190.9|88205.8|88180.8|88220|88194.8|88204.1|88166.8|59
1650457260000|2022-04-20 12:21:00|88205.6|88180.6|88202.8|88177.8|88205.6|88180.6|88202.1|88177.1|53
1650457270000|2022-04-20 12:21:10|88202.7|88177.7|88204.6|88179.6|88205.4|88180.4|88201.9|88176.9|58
1650457280000|2022-04-20 12:21:20|88204.7|88179.7|88208.2|88183.2|88208.9|88183.9|88203.1|88178.1|54
1650457290000|2022-04-20 12:21:30|88208.9|88183.9|88209.6|88184.6|88210.7|88185.7|88206.4|88181.4|52
1650457300000|2022-04-20 12:21:40|88208|88183|88204.6|88179.6|88208.5|88183.5|88202.3|88177.3|60
1650457310000|2022-04-20 12:21:50|88204.4|88179.4|88206.7|88181.7|88207.6|88182.6|88204.1|88179.1|46
1650457320000|2022-04-20 12:22:00|88206.6|88181.6|88206.1|88181.1|88206.7|88181.7|88202.8|88177.8|51
1650457330000|2022-04-20 12:22:10|88206|88181|88201.5|88176.5|88206.5|88181.5|88198.8|88173.8|59
1650457340000|2022-04-20 12:22:20|88200.6|88175.6|88199.9|88174.9|88202.6|88177.6|88199.9|88174.9|52
1650457350000|2022-04-20 12:22:30|88200|88175|88187.3|88162.3|88200|88175|88183.4|88158.4|54
1650457360000|2022-04-20 12:22:40|88187.2|88162.2|88187.5|88162.5|88188.4|88163.4|88185|88160|27
1650457370000|2022-04-20 12:22:50|88188.7|88163.7|88190.9|88165.9|88191.2|88166.2|88187|88162|35
1650457380000|2022-04-20 12:23:00|88190.6|88165.6|88195.6|88170.6|88197.2|88172.2|88189.2|88164.2|50
1650457390000|2022-04-20 12:23:10|88195.4|88170.4|88193.2|88168.2|88195.4|88170.4|88191.8|88166.8|34
1650457400000|2022-04-20 12:23:20|88192.8|88167.8|88205.3|88180.3|88206.7|88181.7|88192.2|88167.2|50
1650457410000|2022-04-20 12:23:30|88205|88180|88204|88179|88205.7|88180.7|88200.7|88175.7|35
1650457420000|2022-04-20 12:23:40|88202.9|88177.9|88211.6|88186.6|88212|88187|88201.9|88176.9|57
1650457430000|2022-04-20 12:23:50|88211.9|88186.9|88210.9|88185.9|88213.6|88188.6|88210.1|88185.1|43
1650457440000|2022-04-20 12:24:00|88211.7|88186.7|88210.7|88185.7|88214.5|88189.5|88208.7|88183.7|56
1650457450000|2022-04-20 12:24:10|88210.6|88185.6|88211.1|88186.1|88212.9|88187.9|88208.3|88183.3|57
1650457460000|2022-04-20 12:24:20|88210.9|88185.9|88208.1|88183.1|88212.6|88187.6|88207.8|88182.8|50
1650457470000|2022-04-20 12:24:30|88208.9|88183.9|88200.8|88175.8|88210|88185|88199.3|88174.3|61
1650457480000|2022-04-20 12:24:40|88201.3|88176.3|88205.4|88180.4|88205.9|88180.9|88192.2|88167.2|74
1650457490000|2022-04-20 12:24:50|88208.5|88183.5|88200.4|88175.4|88208.5|88183.5|88199|88174|65
1650457500000|2022-04-20 12:25:00|88201|88176|88206.8|88181.8|88210|88185|88199.8|88174.8|68
1650457510000|2022-04-20 12:25:10|88207.8|88182.8|88199.3|88174.3|88208.6|88183.6|88198.3|88173.3|65
1650457520000|2022-04-20 12:25:20|88199|88174|88182.7|88157.7|88200|88175|88180.6|88145.3|67
1650457530000|2022-04-20 12:25:30|88182.6|88157.6|88181.1|88156.1|88193.5|88168.5|88180.8|88155.8|54
1650457540000|2022-04-20 12:25:40|88181.5|88156.5|88198.8|88173.8|88212.4|88173.9|88180|88155|57
1650457550000|2022-04-20 12:25:50|88197.6|88172.6|88202.1|88177.1|88222.6|88186.7|88193.9|88157.8|65
1650457560000|2022-04-20 12:26:00|88202.3|88177.3|88198.6|88173.6|88223.3|88186.8|88195.7|88170.7|72
1650457570000|2022-04-20 12:26:10|88199.5|88174.5|88198.8|88173.8|88208.7|88176.2|88193.9|88155.2|62
1650457580000|2022-04-20 12:26:20|88199.2|88174.2|88202.3|88177.3|88213.9|88180.6|88194.9|88163.9|67
1650457590000|2022-04-20 12:26:30|88202.8|88177.8|88199.7|88174.7|88202.8|88177.8|88198.1|88173.1|44
1650457600000|2022-04-20 12:26:40|88198.2|88173.2|88198.7|88173.7|88202.6|88177.6|88196.5|88171.5|54
1650457610000|2022-04-20 12:26:50|88199.1|88174.1|88202.4|88177.4|88205.8|88180.8|88198.6|88173.6|53
1650457620000|2022-04-20 12:27:00|88203.5|88178.5|88203.3|88178.3|88205.8|88180.8|88202|88177|68
1650457630000|2022-04-20 12:27:10|88203.6|88178.6|88197|88172|88204.8|88179.8|88196.6|88171.6|60
1650457640000|2022-04-20 12:27:20|88196.6|88171.6|88196.2|88171.2|88209.5|88172.5|88193.5|88158.4|52
1650457650000|2022-04-20 12:27:30|88197.8|88172.8|88186.3|88161.3|88200.2|88175.2|88176.1|88138.5|71
1650457660000|2022-04-20 12:27:40|88185|88160|88183|88158|88197.6|88162.6|88183|88145.1|63
1650457670000|2022-04-20 12:27:50|88183.1|88158.1|88183.7|88133.7|88196.3|88158.1|88168.8|88130.4|65
1650457680000|2022-04-20 12:28:00|88184.5|88134.5|88188.3|88138.3|88189.6|88151.5|88175.9|88132.9|55
1650457690000|2022-04-20 12:28:10|88187.8|88137.8|88159.1|88134.1|88189.2|88150.8|88156.8|88131.8|61
1650457700000|2022-04-20 12:28:20|88155.3|88130.3|88153.4|88128.4|88157.1|88132.1|88150.5|88125.5|65
1650457710000|2022-04-20 12:28:30|88152.7|88127.7|88149|88124|88154.8|88129.8|88148.9|88123.9|49
1650457720000|2022-04-20 12:28:40|88149.6|88124.6|88141.7|88116.7|88154.7|88126.2|88138.3|88103.8|46
1650457730000|2022-04-20 12:28:50|88141.1|88116.1|88138.9|88113.9|88141.1|88116.1|88136.6|88111.6|46
1650457740000|2022-04-20 12:29:00|88140.3|88115.3|88145.3|88120.3|88149|88124|88140.1|88115.1|54
1650457750000|2022-04-20 12:29:10|88145.5|88120.5|88162.9|88137.9|88163.2|88138.2|88144|88119|66
1650457760000|2022-04-20 12:29:20|88164.6|88139.6|88172.2|88147.2|88186.8|88152.9|88162.7|88125.8|55
1650457770000|2022-04-20 12:29:30|88174.6|88149.6|88165.7|88140.7|88175.2|88150.2|88165|88140|50
1650457780000|2022-04-20 12:29:40|88165.8|88140.8|88176.8|88126.8|88181.2|88143.3|88164.9|88124.8|28
1650457790000|2022-04-20 12:29:50|88176.1|88126.1|88187.3|88162.3|88200.8|88163.5|88166.6|88126.1|69
1650457800000|2022-04-20 12:30:00|88190.9|88165.9|88202.6|88152.6|88221.6|88183.7|88189.1|88152.2|76
1650457810000|2022-04-20 12:30:10|88202.4|88152.4|88179|88154|88207.8|88167.4|88176.3|88149.6|70
1650457820000|2022-04-20 12:30:20|88178.7|88153.7|88184.4|88159.4|88198|88166.8|88176.9|88140|74
1650457830000|2022-04-20 12:30:30|88184.2|88159.2|88183.5|88158.5|88187|88162|88183.4|88158.4|61
1650457840000|2022-04-20 12:30:40|88180.8|88155.8|88189.4|88139.4|88192.8|88155.9|88170.7|88135.2|58
1650457850000|2022-04-20 12:30:50|88189.6|88139.6|88190.8|88165.8|88201.7|88168.3|88175.2|88139.6|49
1650457860000|2022-04-20 12:31:00|88189.4|88164.4|88199.3|88174.3|88206.2|88175.3|88187.8|88149.4|68
1650457870000|2022-04-20 12:31:10|88200.4|88175.4|88201.4|88176.4|88216.3|88179.8|88200.1|88166.3|64
1650457880000|2022-04-20 12:31:20|88202|88177|88192.9|88167.9|88208.4|88177|88190.1|88155.4|56
1650457890000|2022-04-20 12:31:30|88192.4|88167.4|88200.5|88175.5|88200.6|88175.6|88192.3|88167.3|52
1650457900000|2022-04-20 12:31:40|88199.7|88174.7|88205.9|88180.9|88206.5|88181.5|88199.7|88174.7|53
1650457910000|2022-04-20 12:31:50|88205.7|88180.7|88207.2|88182.2|88209.1|88184.1|88202.7|88177.7|63
1650457920000|2022-04-20 12:32:00|88207.4|88182.4|88207.4|88182.4|88219.9|88183.1|88204.5|88167.1|48
1650457930000|2022-04-20 12:32:10|88207.7|88182.7|88213|88188|88214.2|88189.2|88205.4|88180.4|58
1650457940000|2022-04-20 12:32:20|88213.1|88188.1|88211.9|88186.9|88216.4|88191.4|88210.6|88185.6|49
1650457950000|2022-04-20 12:32:30|88212.5|88187.5|88209.8|88184.8|88214.3|88189.3|88207.9|88182.9|57
1650457960000|2022-04-20 12:32:40|88209.5|88184.5|88209.8|88184.8|88212.3|88187.3|88208.7|88183.7|57
1650457970000|2022-04-20 12:32:50|88210.3|88185.3|88209.7|88184.7|88215.1|88190.1|88207.4|88182.4|53
1650457980000|2022-04-20 12:33:00|88209.5|88184.5|88219.3|88194.3|88219.9|88194.9|88208.7|88183.7|60
1650457990000|2022-04-20 12:33:10|88218.7|88193.7|88211.3|88186.3|88220.9|88195.9|88206.8|88181.8|63
1650458000000|2022-04-20 12:33:20|88211.2|88186.2|88210.4|88185.4|88212.6|88187.6|88208.4|88183.4|57
1650458010000|2022-04-20 12:33:30|88209.7|88184.7|88199|88174|88209.7|88184.7|88195.5|88170.5|59
1650458020000|2022-04-20 12:33:40|88198.8|88173.8|88208.5|88183.5|88220.4|88187.2|88198.8|88170.4|67
1650458030000|2022-04-20 12:33:50|88206.7|88181.7|88210.3|88185.3|88215.3|88190.3|88206.7|88181.7|65
1650458040000|2022-04-20 12:34:00|88210.4|88185.4|88213.1|88188.1|88214.8|88189.8|88210.4|88185.4|47
1650458050000|2022-04-20 12:34:10|88212.8|88187.8|88214.8|88189.8|88215.2|88190.2|88210.8|88185.8|57
1650458060000|2022-04-20 12:34:20|88214.5|88189.5|88212.7|88187.7|88214.5|88189.5|88209.6|88184.6|53
1650458070000|2022-04-20 12:34:30|88213.6|88188.6|88210.2|88185.2|88214.6|88189.6|88207.6|88182.6|59
1650458080000|2022-04-20 12:34:40|88209.9|88184.9|88210.5|88185.5|88210.6|88185.6|88199.5|88174.5|68
1650458090000|2022-04-20 12:34:50|88207.9|88182.9|88212.9|88187.9|88214|88189|88206.9|88181.9|71
1650458100000|2022-04-20 12:35:00|88213.5|88188.5|88214.4|88189.4|88218.2|88193.2|88211.9|88186.9|70
1650458110000|2022-04-20 12:35:10|88215|88190|88215.9|88190.9|88217.2|88192.2|88213.2|88188.2|63
1650458120000|2022-04-20 12:35:20|88215.6|88190.6|88213.6|88188.6|88216.1|88191.1|88212.8|88187.8|58
1650458130000|2022-04-20 12:35:30|88213.8|88188.8|88215.5|88190.5|88216.4|88191.4|88213.1|88188.1|56
1650458140000|2022-04-20 12:35:40|88216.1|88191.1|88211.3|88186.3|88216.1|88191.1|88209.7|88184.7|64
1650458150000|2022-04-20 12:35:50|88211|88186|88207.5|88182.5|88219.2|88187.8|88203.6|88165.3|64
1650458160000|2022-04-20 12:36:00|88206.1|88181.1|88207.8|88182.8|88209.9|88184.9|88204.5|88179.5|64
1650458170000|2022-04-20 12:36:10|88207.9|88182.9|88212.4|88187.4|88212.8|88187.8|88207.9|88182.9|65
1650458180000|2022-04-20 12:36:20|88210.3|88185.3|88211.7|88186.7|88233.8|88194.9|88209.1|88181.4|47
1650458190000|2022-04-20 12:36:30|88211.6|88186.6|88206.8|88181.8|88213.1|88188.1|88206.6|88181.6|45
1650458200000|2022-04-20 12:36:40|88205.4|88180.4|88205.9|88180.9|88208.1|88183.1|88205.4|88180.4|49
1650458210000|2022-04-20 12:36:50|88206|88181|88205.3|88180.3|88209.1|88184.1|88203|88178|54
1650458220000|2022-04-20 12:37:00|88206.4|88181.4|88203.4|88178.4|88208.6|88183.6|88203.3|88178.3|51
1650458230000|2022-04-20 12:37:10|88203.5|88178.5|88209.8|88184.8|88212.4|88187.4|88203.5|88178.5|58
1650458240000|2022-04-20 12:37:20|88209.6|88184.6|88216.1|88191.1|88217.3|88192.3|88209.2|88184.2|54
1650458250000|2022-04-20 12:37:30|88215.9|88190.9|88216.7|88191.7|88217.3|88192.3|88214.5|88189.5|57
1650458260000|2022-04-20 12:37:40|88216.8|88191.8|88216.8|88191.8|88218.6|88193.6|88214.9|88189.9|50
1650458270000|2022-04-20 12:37:50|88216|88191|88210.8|88185.8|88216|88191|88206.9|88181.9|47
1650458280000|2022-04-20 12:38:00|88210.3|88185.3|88211.6|88186.6|88212.5|88187.5|88209.6|88184.6|54
1650458290000|2022-04-20 12:38:10|88212.1|88187.1|88210.8|88185.8|88215.1|88190.1|88210.8|88185.8|38
1650458300000|2022-04-20 12:38:20|88209.8|88184.8|88212.6|88187.6|88216.5|88191.5|88204.8|88179.8|59
1650458310000|2022-04-20 12:38:30|88212.9|88187.9|88215.7|88190.7|88215.7|88190.7|88206.4|88181.4|55
1650458320000|2022-04-20 12:38:40|88215|88190|88214.9|88189.9|88215.3|88190.3|88210.2|88185.2|55
1650458330000|2022-04-20 12:38:50|88214.3|88189.3|88213.9|88188.9|88216|88191|88213.3|88188.3|41
1650458340000|2022-04-20 12:39:00|88214.1|88189.1|88202.9|88177.9|88214.5|88189.5|88200.7|88163.4|48
1650458350000|2022-04-20 12:39:10|88204.7|88179.7|88209.8|88184.8|88221|88187.8|88203.5|88168.9|63
1650458360000|2022-04-20 12:39:20|88210.8|88185.8|88215.7|88190.7|88223.5|88198.5|88209.5|88184.5|68
1650458370000|2022-04-20 12:39:30|88215.6|88190.6|88221.1|88196.1|88224.5|88199.5|88214.4|88189.4|62
1650458380000|2022-04-20 12:39:40|88220.9|88195.9|88219.8|88194.8|88221.4|88196.4|88218.9|88193.9|44
1650458390000|2022-04-20 12:39:50|88220.2|88195.2|88209.7|88184.7|88220.2|88195.2|88205.2|88180.2|70
1650458400000|2022-04-20 12:40:00|88209.9|88184.9|88212.6|88187.6|88213.7|88188.7|88208.2|88183.2|43
1650458410000|2022-04-20 12:40:10|88212.1|88187.1|88212.1|88187.1|88214.3|88189.3|88208.2|88183.2|45
1650458420000|2022-04-20 12:40:20|88208.3|88183.3|88215.7|88190.7|88217|88192|88205.8|88180.8|56
1650458430000|2022-04-20 12:40:30|88215.6|88190.6|88215.1|88190.1|88217.2|88192.2|88214.7|88189.7|45
1650458440000|2022-04-20 12:40:40|88214.1|88189.1|88207.8|88182.8|88214.1|88189.1|88205.9|88180.9|48
1650458450000|2022-04-20 12:40:50|88209.1|88184.1|88212.1|88187.1|88214.1|88189.1|88206.7|88181.7|48
1650458460000|2022-04-20 12:41:00|88212.8|88187.8|88215.1|88190.1|88217.6|88192.6|88212.8|88187.8|47
1650458470000|2022-04-20 12:41:10|88215.2|88190.2|88216.8|88191.8|88218.3|88193.3|88214.6|88189.6|44
1650458480000|2022-04-20 12:41:20|88216.7|88191.7|88216.1|88191.1|88219.4|88194.4|88215.7|88190.7|43
1650458490000|2022-04-20 12:41:30|88215.8|88190.8|88246.1|88221.1|88264.8|88227.4|88215.8|88190.8|65
1650458500000|2022-04-20 12:41:40|88246.4|88221.4|88245.8|88220.8|88256.1|88231.1|88243.5|88218.5|65
1650458510000|2022-04-20 12:41:50|88246.4|88221.4|88250.7|88225.7|88252.2|88227.2|88244.4|88219.4|61
1650458520000|2022-04-20 12:42:00|88250.5|88225.5|88242.8|88217.8|88251|88226|88242.6|88217.6|46
1650458530000|2022-04-20 12:42:10|88242.3|88217.3|88245.5|88220.5|88245.9|88220.9|88242.3|88217.3|37
1650458540000|2022-04-20 12:42:20|88245.3|88220.3|88248.8|88223.8|88249.4|88224.4|88245.2|88220.2|36
1650458550000|2022-04-20 12:42:30|88245.1|88220.1|88247.8|88222.8|88248.9|88223.9|88241.8|88216.8|50
1650458560000|2022-04-20 12:42:40|88247.7|88222.7|88247.7|88222.7|88249.9|88224.9|88247.2|88222.2|55
1650458570000|2022-04-20 12:42:50|88247.9|88222.9|88270.6|88245.6|88277.2|88252.2|88245|88220|46
1650458580000|2022-04-20 12:43:00|88271|88246|88292|88267|88292|88267|88271|88246|67
1650458590000|2022-04-20 12:43:10|88291.9|88266.9|88303.8|88278.8|88303.8|88278.8|88291.9|88266.9|49
1650458600000|2022-04-20 12:43:20|88304.1|88279.1|88303.4|88278.4|88308.3|88283.3|88302.7|88277.7|51
1650458610000|2022-04-20 12:43:30|88303.2|88278.2|88300.2|88275.2|88312.4|88279|88298.5|88262.2|48
1650458620000|2022-04-20 12:43:40|88300.1|88275.1|88298|88273|88305.2|88280.2|88297.7|88272.7|52
1650458630000|2022-04-20 12:43:50|88297.9|88272.9|88292.4|88267.4|88298.3|88273.3|88290.3|88265.3|61
1650458640000|2022-04-20 12:44:00|88292.9|88267.9|88291.5|88266.5|88297.3|88272.3|88290.7|88265.7|53
1650458650000|2022-04-20 12:44:10|88285.6|88260.6|88266|88216|88285.6|88260.6|88252.4|88216|68
1650458660000|2022-04-20 12:44:20|88268.4|88218.4|88254.6|88204.6|88268.4|88229.8|88240.6|88204.1|55
1650458670000|2022-04-20 12:44:30|88254.1|88204.1|88241.6|88216.6|88254.1|88217|88228|88191|47
1650458680000|2022-04-20 12:44:40|88243.1|88218.1|88237.3|88212.3|88248.3|88223.3|88233.7|88208.7|64
1650458690000|2022-04-20 12:44:50|88244.8|88219.8|88239|88214|88260.1|88235.1|88237.1|88212.1|65
1650458700000|2022-04-20 12:45:00|88239.3|88214.3|88242.1|88217.1|88251|88226|88238.9|88213.9|63
1650458710000|2022-04-20 12:45:10|88242.3|88217.3|88247|88222|88255.3|88222|88238.6|88205.1|63
1650458720000|2022-04-20 12:45:20|88247.4|88222.4|88245.8|88220.8|88256.7|88224.6|88236.9|88206.7|48
1650458730000|2022-04-20 12:45:30|88245.6|88220.6|88244.9|88219.9|88257.3|88232.3|88241.7|88216.7|62
1650458740000|2022-04-20 12:45:40|88244.6|88219.6|88243.2|88218.2|88247.8|88222.8|88243|88218|42
1650458750000|2022-04-20 12:45:50|88241.4|88216.4|88232.9|88207.9|88244.6|88219.6|88232.9|88207.9|49
1650458760000|2022-04-20 12:46:00|88233.1|88208.1|88244.5|88219.5|88244.5|88219.5|88231.3|88206.3|54
1650458770000|2022-04-20 12:46:10|88244.3|88219.3|88253.6|88228.6|88253.6|88228.6|88243.8|88218.8|44
1650458780000|2022-04-20 12:46:20|88254.4|88229.4|88237.3|88212.3|88254.4|88229.4|88236.5|88199.7|61
1650458790000|2022-04-20 12:46:30|88238.4|88213.4|88239.6|88214.6|88242.5|88217.5|88237.5|88212.5|53
1650458800000|2022-04-20 12:46:40|88239.2|88214.2|88243.6|88218.6|88243.6|88218.6|88238.1|88213.1|51
1650458810000|2022-04-20 12:46:50|88242.9|88217.9|88247.2|88222.2|88249.1|88224.1|88242.1|88217.1|53
1650458820000|2022-04-20 12:47:00|88247.3|88222.3|88245.1|88220.1|88247.5|88222.5|88239.6|88214.6|52
1650458830000|2022-04-20 12:47:10|88245.3|88220.3|88245.4|88220.4|88246.7|88221.7|88241.1|88216.1|51
1650458840000|2022-04-20 12:47:20|88246.3|88221.3|88290.2|88265.2|88306.1|88269.1|88245.5|88220.5|69
1650458850000|2022-04-20 12:47:30|88290.6|88265.6|88294.4|88269.4|88296.9|88271.9|88289.8|88264.8|57
1650458860000|2022-04-20 12:47:40|88295.1|88270.1|88283.1|88258.1|88302.7|88270.4|88281.7|88251.8|58
1650458870000|2022-04-20 12:47:50|88283.2|88258.2|88291.4|88266.4|88301.8|88268.5|88281.3|88251.5|58
1650458880000|2022-04-20 12:48:00|88291.3|88266.3|88298|88273|88310.6|88275|88287.9|88253.9|66
1650458890000|2022-04-20 12:48:10|88298.5|88273.5|88293.2|88268.2|88298.5|88273.5|88291.4|88266.4|60
1650458900000|2022-04-20 12:48:20|88293.1|88268.1|88300.9|88275.9|88301.2|88276.2|88293.1|88268.1|51
1650458910000|2022-04-20 12:48:30|88300.6|88275.6|88296.6|88271.6|88301|88276|88295.8|88270.8|64
1650458920000|2022-04-20 12:48:40|88296.4|88271.4|88298.5|88273.5|88301.9|88276.9|88296.4|88271.4|60
1650458930000|2022-04-20 12:48:50|88299.1|88274.1|88293.6|88268.6|88301.3|88276.3|88292.9|88267.9|54
1650458940000|2022-04-20 12:49:00|88292.6|88267.6|88264|88239|88294.1|88269.1|88260.5|88227.6|68
1650458950000|2022-04-20 12:49:10|88259.5|88234.5|88251.1|88226.1|88274.7|88239.4|88249.5|88212.8|67
1650458960000|2022-04-20 12:49:20|88251.8|88226.8|88273.6|88248.6|88282.7|88257.7|88251.3|88214.2|71
1650458970000|2022-04-20 12:49:30|88274.5|88249.5|88284.3|88259.3|88297.7|88264.1|88272.8|88241.6|76
1650458980000|2022-04-20 12:49:40|88284|88259|88263.6|88238.6|88289.4|88264.4|88263.6|88225.9|70
1650458990000|2022-04-20 12:49:50|88264.7|88239.7|88257.8|88232.8|88277|88252|88257.8|88223.5|70
1650459000000|2022-04-20 12:50:00|88275.9|88225.9|88256.2|88231.2|88283.4|88248.3|88250|88212.5|72
1650459010000|2022-04-20 12:50:10|88257.3|88232.3|88241|88216|88272.3|88238.4|88241|88212.8|69
1650459020000|2022-04-20 12:50:20|88241.1|88216.1|88253.1|88228.1|88258.3|88230.7|88241.1|88208.1|57
1650459030000|2022-04-20 12:50:30|88255.7|88230.7|88279.2|88254.2|88280.5|88255.5|88254.3|88229.3|69
1650459040000|2022-04-20 12:50:40|88278.5|88253.5|88263.6|88238.6|88282.4|88257.4|88263.5|88226.1|60
1650459050000|2022-04-20 12:50:50|88263.2|88238.2|88264.6|88239.6|88268.1|88243.1|88261.9|88236.9|51
1650459060000|2022-04-20 12:51:00|88265.1|88240.1|88265.4|88240.4|88268.6|88243.6|88261.7|88236.7|64
1650459070000|2022-04-20 12:51:10|88265.7|88240.7|88268.6|88243.6|88270.8|88245.8|88265.1|88240.1|57
1650459080000|2022-04-20 12:51:20|88268.3|88243.3|88281.8|88256.8|88283.4|88258.4|88268.3|88243.3|75
1650459090000|2022-04-20 12:51:30|88278|88253|88277.1|88252.1|88284.2|88259.2|88274.3|88249.3|66
1650459100000|2022-04-20 12:51:40|88276|88251|88276.5|88251.5|88278|88253|88273.4|88248.4|54
1650459110000|2022-04-20 12:51:50|88276.1|88251.1|88279.2|88254.2|88282.9|88257.9|88273.4|88248.4|36
1650459120000|2022-04-20 12:52:00|88279.7|88254.7|88283.6|88258.6|88283.6|88258.6|88278.1|88253.1|57
1650459130000|2022-04-20 12:52:10|88284.6|88259.6|88278.5|88253.5|88286.7|88261.7|88278.3|88253.3|50
1650459140000|2022-04-20 12:52:20|88279.3|88254.3|88282.6|88257.6|88285.2|88260.2|88276.9|88251.9|59
1650459150000|2022-04-20 12:52:30|88283.3|88258.3|88283.9|88258.9|88286.8|88261.8|88281.9|88256.9|52
1650459160000|2022-04-20 12:52:40|88284.1|88259.1|88285.6|88260.6|88291.6|88266.6|88278|88253|61
1650459170000|2022-04-20 12:52:50|88285.4|88260.4|88284.6|88259.6|88288.2|88263.2|88284.1|88259.1|52
1650459180000|2022-04-20 12:53:00|88284.4|88259.4|88287.5|88262.5|88287.8|88262.8|88282.4|88257.4|45
1650459190000|2022-04-20 12:53:10|88286.9|88261.9|88286.9|88261.9|88289.3|88264.3|88284.7|88259.7|64
1650459200000|2022-04-20 12:53:20|88287.8|88262.8|88303|88278|88304.1|88279.1|88287.4|88262.4|70
1650459210000|2022-04-20 12:53:30|88302.9|88277.9|88291.7|88266.7|88302.9|88277.9|88291.6|88266.6|60
1650459220000|2022-04-20 12:53:40|88292.7|88267.7|88298.7|88273.7|88302.2|88277.2|88290.3|88265.3|71
1650459230000|2022-04-20 12:53:50|88298.5|88273.5|88288.9|88263.9|88298.5|88273.5|88288.5|88263.5|65
1650459240000|2022-04-20 12:54:00|88288.5|88263.5|88286.5|88261.5|88294.6|88269.6|88286.2|88261.2|66
1650459250000|2022-04-20 12:54:10|88286.6|88261.6|88288.8|88263.8|88289.2|88264.2|88286.2|88261.2|60
1650459260000|2022-04-20 12:54:20|88287.7|88262.7|88287|88262|88291.8|88266.8|88283.9|88258.9|53
1650459270000|2022-04-20 12:54:30|88286.4|88261.4|88282.6|88257.6|88287.2|88262.2|88282.6|88257.6|44
1650459280000|2022-04-20 12:54:40|88284.4|88259.4|88280.3|88255.3|88284.9|88259.9|88277.5|88252.5|42
1650459290000|2022-04-20 12:54:50|88279.7|88254.7|88307.5|88282.5|88309.6|88284.6|88257.2|88232.2|72
1650459300000|2022-04-20 12:55:00|88308.6|88283.6|88311.9|88286.9|88313.3|88288.3|88306.7|88281.7|59
1650459310000|2022-04-20 12:55:10|88312.5|88287.5|88310.6|88285.6|88313|88288|88309|88284|63
1650459320000|2022-04-20 12:55:20|88310.7|88285.7|88304.9|88279.9|88314|88287.9|88298.7|88262.4|62
1650459330000|2022-04-20 12:55:30|88305.1|88280.1|88312.5|88287.5|88318.5|88293.5|88304.2|88279.2|66
1650459340000|2022-04-20 12:55:40|88313.4|88288.4|88313.9|88288.9|88316|88291|88312.5|88287.5|56
1650459350000|2022-04-20 12:55:50|88315.7|88290.7|88308.9|88283.9|88315.9|88290.9|88308.7|88283.7|43
1650459360000|2022-04-20 12:56:00|88309.1|88284.1|88315|88290|88315.3|88290.3|88308.6|88283.6|50
1650459370000|2022-04-20 12:56:10|88315.1|88290.1|88318.2|88293.2|88319.6|88294.6|88315.1|88290.1|46
1650459380000|2022-04-20 12:56:20|88318.4|88293.4|88325.7|88300.7|88328.2|88303.2|88318|88293|51
1650459390000|2022-04-20 12:56:30|88325.9|88300.9|88328.6|88303.6|88329.4|88304.4|88323.9|88298.9|54
1650459400000|2022-04-20 12:56:40|88329|88304|88316.4|88291.4|88329|88304|88316.3|88291.3|42
1650459410000|2022-04-20 12:56:50|88317|88292|88304|88279|88321.3|88294.9|88304|88270.9|60
1650459420000|2022-04-20 12:57:00|88304.2|88279.2|88301.5|88276.5|88307|88282|88299.8|88274.8|58
1650459430000|2022-04-20 12:57:10|88301.2|88276.2|88306.7|88281.7|88313.4|88288.4|88301.2|88276.2|48
1650459440000|2022-04-20 12:57:20|88306.5|88281.5|88309.6|88284.6|88312|88284.6|88297.7|88262|41
1650459450000|2022-04-20 12:57:30|88308.9|88283.9|88311.1|88286.1|88311.9|88286.9|88306.2|88281.2|43
1650459460000|2022-04-20 12:57:40|88310.3|88285.3|88305.8|88280.8|88311|88286|88305.8|88280.8|39
1650459470000|2022-04-20 12:57:50|88305.7|88280.7|88310.6|88285.6|88314.2|88289.2|88297.1|88272.1|66
1650459480000|2022-04-20 12:58:00|88312.4|88287.4|88305.6|88280.6|88312.4|88287.4|88303.4|88278.4|38
1650459490000|2022-04-20 12:58:10|88305.2|88280.2|88305.2|88280.2|88314.8|88283.1|88301.3|88264.8|37
1650459500000|2022-04-20 12:58:20|88304.2|88279.2|88306.7|88281.7|88306.7|88281.7|88300.1|88275.1|53
1650459510000|2022-04-20 12:58:30|88306.6|88281.6|88309|88284|88321.3|88287.8|88306.6|88270.9|54
1650459520000|2022-04-20 12:58:40|88309.1|88284.1|88296.8|88271.8|88309.3|88284.3|88296.5|88271.5|36
1650459530000|2022-04-20 12:58:50|88296.5|88271.5|88286.3|88261.3|88299.4|88274.4|88286.3|88261.3|62
1650459540000|2022-04-20 12:59:00|88286|88261|88277.7|88252.7|88290.2|88265.2|88274.1|88249.1|54
1650459550000|2022-04-20 12:59:10|88277.4|88252.4|88277.1|88252.1|88278.6|88253.6|88275.8|88250.8|41
1650459560000|2022-04-20 12:59:20|88276.6|88251.6|88253.1|88228.1|88276.6|88251.6|88245.8|88206.7|63
1650459570000|2022-04-20 12:59:30|88254.5|88229.5|88254.9|88229.9|88257.5|88232.5|88252.2|88227.2|45
1650459580000|2022-04-20 12:59:40|88253.3|88228.3|88249.7|88224.7|88255.5|88230.5|88247.1|88222.1|49
1650459590000|2022-04-20 12:59:50|88249.5|88224.5|88263.3|88238.3|88263.3|88238.3|88246.4|88212.2|61
1650459600000|2022-04-20 13:00:00|88265|88240|88271.2|88246.2|88271.3|88246.3|88263.1|88238.1|72
1650459610000|2022-04-20 13:00:10|88271.6|88246.6|88269.6|88244.6|88277.9|88252.9|88269.1|88244.1|68
1650459620000|2022-04-20 13:00:20|88270.8|88245.8|88260.4|88235.4|88270.8|88245.8|88253.9|88228.9|72
1650459630000|2022-04-20 13:00:30|88259.7|88234.7|88263.8|88238.8|88266.3|88241.3|88252.9|88227.9|64
1650459640000|2022-04-20 13:00:40|88264.8|88239.8|88257.5|88232.5|88268.5|88243.5|88256.1|88231.1|62
1650459650000|2022-04-20 13:00:50|88258|88233|88269.7|88244.7|88270.1|88245.1|88257.3|88232.3|57
1650459660000|2022-04-20 13:01:00|88269.3|88244.3|88270.8|88245.8|88277.2|88252.2|88263.3|88238.3|70
1650459670000|2022-04-20 13:01:10|88270.2|88245.2|88268.8|88243.8|88271.7|88246.7|88266.6|88241.6|51
1650459680000|2022-04-20 13:01:20|88268.1|88243.1|88243|88218|88268.1|88243.1|88241.9|88216.9|58
1650459690000|2022-04-20 13:01:30|88243.6|88218.6|88230.5|88205.5|88244.6|88219.6|88230.3|88205.3|57
1650459700000|2022-04-20 13:01:40|88231.3|88206.3|88227.5|88202.5|88232|88207|88226.6|88201.6|62
1650459710000|2022-04-20 13:01:50|88223.5|88198.5|88230.5|88205.5|88234.5|88209.5|88219.9|88194.9|61
1650459720000|2022-04-20 13:02:00|88229.9|88204.9|88258.1|88233.1|88260|88235|88224.8|88199.8|72
1650459730000|2022-04-20 13:02:10|88257.5|88232.5|88254.3|88229.3|88260.1|88235.1|88247.9|88222.9|58
1650459740000|2022-04-20 13:02:20|88254.1|88229.1|88237.3|88212.3|88259.3|88229.8|88237.3|88200.4|64
1650459750000|2022-04-20 13:02:30|88236.9|88211.9|88239.4|88214.4|88243.6|88218.6|88226.3|88201.3|66
1650459760000|2022-04-20 13:02:40|88240|88215|88241.6|88216.6|88245.1|88220.1|88239.3|88214.3|64
1650459770000|2022-04-20 13:02:50|88241.5|88216.5|88242.6|88217.6|88255.7|88218.8|88235.5|88203.4|64
1650459780000|2022-04-20 13:03:00|88242.3|88217.3|88253.1|88203.1|88253.9|88220.4|88240.1|88202.4|43
1650459790000|2022-04-20 13:03:10|88253|88203|88230|88205|88253|88209.3|88227.3|88189.9|61
1650459800000|2022-04-20 13:03:20|88230.4|88205.4|88227.5|88202.5|88231.2|88206.2|88225.4|88200.4|42
1650459810000|2022-04-20 13:03:30|88226.3|88201.3|88219.4|88194.4|88227.4|88202.4|88216.6|88191.6|49
1650459820000|2022-04-20 13:03:40|88217.2|88192.2|88228.1|88203.1|88229.4|88204.4|88217.2|88192.2|60
1650459830000|2022-04-20 13:03:50|88228.4|88203.4|88229.7|88204.7|88239|88214|88226.6|88201.6|56
1650459840000|2022-04-20 13:04:00|88230|88205|88235.4|88210.4|88247.1|88210.6|88229.4|88196.6|64
1650459850000|2022-04-20 13:04:10|88235.6|88210.6|88240.1|88215.1|88253.8|88215.6|88234.4|88199.8|53
1650459860000|2022-04-20 13:04:20|88240.4|88215.4|88257.9|88207.9|88262.6|88223.5|88240.4|88206.9|50
1650459870000|2022-04-20 13:04:30|88257.8|88207.8|88250|88225|88263.5|88226.1|88235.3|88200.6|61
1650459880000|2022-04-20 13:04:40|88249.8|88224.8|88247.9|88222.9|88265.8|88231|88246.8|88215.8|60
1650459890000|2022-04-20 13:04:50|88247.4|88222.4|88251.9|88226.9|88264.3|88227.4|88247.4|88209.8|47
1650459900000|2022-04-20 13:05:00|88251.8|88226.8|88253|88228|88267.8|88233|88250.1|88211.1|59
1650459910000|2022-04-20 13:05:10|88253.1|88228.1|88254.3|88229.3|88255.5|88230.5|88249.1|88224.1|55
1650459920000|2022-04-20 13:05:20|88254.5|88229.5|88268.1|88243.1|88268.9|88243.9|88254|88229|52
1650459930000|2022-04-20 13:05:30|88268.4|88243.4|88265.2|88240.2|88282.9|88243.4|88262.2|88224.8|55
1650459940000|2022-04-20 13:05:40|88264.5|88239.5|88273.5|88248.5|88290|88252.8|88263.9|88233.6|60
1650459950000|2022-04-20 13:05:50|88274.2|88249.2|88273.5|88248.5|88287.1|88251.9|88271.1|88235.7|55
1650459960000|2022-04-20 13:06:00|88273.4|88248.4|88294.3|88244.3|88294.3|88260.2|88273.1|88243.4|58
1650459970000|2022-04-20 13:06:10|88281.9|88256.9|88275.4|88250.4|88288.7|88256.9|88266.6|88237.9|59
1650459980000|2022-04-20 13:06:20|88275.7|88250.7|88270|88245|88278.2|88253.2|88268.2|88243.2|60
1650459990000|2022-04-20 13:06:30|88271.7|88246.7|88275.4|88250.4|88275.5|88250.5|88270.2|88245.2|46
1650460000000|2022-04-20 13:06:40|88275|88250|88270.2|88245.2|88276|88251|88269.1|88244.1|61
1650460010000|2022-04-20 13:06:50|88270.1|88245.1|88277|88252|88277.1|88252.1|88269.2|88244.2|40
1650460020000|2022-04-20 13:07:00|88276.5|88251.5|88271|88246|88282.9|88251.9|88268.2|88232|46
1650460030000|2022-04-20 13:07:10|88271.9|88246.9|88270.3|88245.3|88271.9|88246.9|88268.7|88243.7|43
1650460040000|2022-04-20 13:07:20|88270.6|88245.6|88274.6|88249.6|88274.6|88249.6|88270.6|88245.6|41
1650460050000|2022-04-20 13:07:30|88274.8|88249.8|88280.3|88255.3|88288.2|88255.9|88273.1|88238.2|63
1650460060000|2022-04-20 13:07:40|88280.5|88255.5|88272|88247|88280.5|88255.5|88266.9|88241.9|52
1650460070000|2022-04-20 13:07:50|88271.9|88246.9|88269.6|88244.6|88274.8|88249.8|88269.6|88244.6|48
1650460080000|2022-04-20 13:08:00|88270.7|88245.7|88265.2|88240.2|88276.4|88251.4|88264.4|88239.4|63
1650460090000|2022-04-20 13:08:10|88266|88241|88246|88221|88267.2|88242.2|88239.9|88214.9|72
1650460100000|2022-04-20 13:08:20|88247.4|88222.4|88254.8|88229.8|88257.1|88232.1|88246.7|88221.7|63
1650460110000|2022-04-20 13:08:30|88254.5|88229.5|88255.5|88230.5|88259.4|88234.4|88251.2|88226.2|64
1650460120000|2022-04-20 13:08:40|88255.4|88230.4|88257.7|88232.7|88258.2|88233.2|88252.1|88227.1|59
1650460130000|2022-04-20 13:08:50|88258.7|88233.7|88262.7|88237.7|88275.6|88245.7|88258.7|88225.1|61
1650460140000|2022-04-20 13:09:00|88262.4|88237.4|88226.6|88201.6|88271.3|88237.4|88225.4|88185.7|72
1650460150000|2022-04-20 13:09:10|88239.6|88189.6|88214.6|88189.6|88239.9|88201.6|88206.4|88171.4|72
1650460160000|2022-04-20 13:09:20|88214.7|88189.7|88205.2|88180.2|88227.3|88190|88202.2|88164.9|65
1650460170000|2022-04-20 13:09:30|88204.9|88179.9|88205.4|88180.4|88223.6|88186.3|88204.6|88166.5|63
1650460180000|2022-04-20 13:09:40|88205.5|88180.5|88209.5|88184.5|88221.1|88187|88205.5|88168|61
1650460190000|2022-04-20 13:09:50|88209.4|88184.4|88194.5|88169.5|88218.6|88185.5|88192.9|88161.6|66
1650460200000|2022-04-20 13:10:00|88193.7|88168.7|88182.8|88157.8|88195|88170|88174.9|88139.2|68
1650460210000|2022-04-20 13:10:10|88181|88156|88165.7|88140.7|88184.1|88157.2|88162.7|88130.7|75
1650460220000|2022-04-20 13:10:20|88164.3|88139.3|88180.5|88155.5|88182.6|88157.6|88160|88124.7|74
1650460230000|2022-04-20 13:10:30|88180.9|88155.9|88207.3|88182.3|88218.5|88185|88180.9|88151.9|73
1650460240000|2022-04-20 13:10:40|88208.3|88183.3|88218.3|88168.3|88226.2|88201.2|88205.9|88167.7|74
1650460250000|2022-04-20 13:10:50|88221.1|88171.1|88218.4|88168.4|88227.4|88189.4|88197.3|88158.8|74
1650460260000|2022-04-20 13:11:00|88218.6|88168.6|88191.2|88166.2|88223.2|88185.9|88187.7|88150.6|72
1650460270000|2022-04-20 13:11:10|88190.8|88165.8|88209.1|88159.1|88214.7|88178.5|88190.7|88159|61
1650460280000|2022-04-20 13:11:20|88209.4|88159.4|88221.5|88171.5|88228|88191.5|88196.7|88159.4|65
1650460290000|2022-04-20 13:11:30|88220.8|88170.8|88226.5|88201.5|88227.8|88202.8|88206.7|88170.8|65
1650460300000|2022-04-20 13:11:40|88225.6|88200.6|88229.8|88179.8|88238.5|88202.6|88208.2|88174.8|65
1650460310000|2022-04-20 13:11:50|88228.8|88178.8|88210.6|88160.6|88229.6|88184.5|88196.4|88157.9|68
1650460320000|2022-04-20 13:12:00|88209.8|88159.8|88220.7|88170.7|88228.4|88191|88192.6|88153.3|65
1650460330000|2022-04-20 13:12:10|88219.6|88169.6|88216.5|88191.5|88231.2|88192.8|88211.1|88162.1|68
1650460340000|2022-04-20 13:12:20|88230.8|88180.8|88231.7|88181.7|88232.4|88185.8|88208|88171|65
1650460350000|2022-04-20 13:12:30|88231.8|88181.8|88221.3|88171.3|88232.9|88196.2|88205.8|88167.8|69
1650460360000|2022-04-20 13:12:40|88221.8|88171.8|88205.8|88180.8|88223.3|88181.9|88194.8|88169.6|70
1650460370000|2022-04-20 13:12:50|88205.2|88180.2|88209.1|88184.1|88209.1|88184.1|88199.7|88174.7|58
1650460380000|2022-04-20 13:13:00|88208.1|88183.1|88209.1|88184.1|88211.5|88186.5|88206.2|88181.2|67
1650460390000|2022-04-20 13:13:10|88211.1|88186.1|88220.9|88195.9|88220.9|88195.9|88209.4|88184.4|66
1650460400000|2022-04-20 13:13:20|88221.2|88196.2|88221.5|88196.5|88232.8|88200.4|88218.7|88182.7|54
1650460410000|2022-04-20 13:13:30|88221.2|88196.2|88227.4|88202.4|88227.4|88202.4|88219.1|88194.1|47
1650460420000|2022-04-20 13:13:40|88230.8|88205.8|88229.1|88204.1|88247.8|88209.8|88228.5|88194.7|58
1650460430000|2022-04-20 13:13:50|88228.7|88203.7|88229.9|88204.9|88237.4|88212.4|88228.6|88203.6|63
1650460440000|2022-04-20 13:14:00|88227.9|88202.9|88224.5|88199.5|88227.9|88202.9|88217.2|88192.2|73
1650460450000|2022-04-20 13:14:10|88224.6|88199.6|88241.2|88216.2|88248.5|88216.2|88224.3|88196.9|60
1650460460000|2022-04-20 13:14:20|88253|88203|88257.2|88232.2|88271.5|88232.2|88242.1|88202.5|55
1650460470000|2022-04-20 13:14:30|88256.3|88231.3|88258.2|88233.2|88260.2|88235.2|88250.1|88225.1|73
1650460480000|2022-04-20 13:14:40|88258.3|88233.3|88252.9|88227.9|88265.6|88235.3|88251.6|88214.5|61
1650460490000|2022-04-20 13:14:50|88251.7|88226.7|88254.4|88229.4|88257.8|88232.8|88249.4|88224.4|56
1650460500000|2022-04-20 13:15:00|88254.6|88229.6|88257.6|88232.6|88258.2|88233.2|88251.5|88226.5|58
1650460510000|2022-04-20 13:15:10|88257.9|88232.9|88255.6|88230.6|88258.8|88233.8|88255.1|88230.1|57
1650460520000|2022-04-20 13:15:20|88255.2|88230.2|88279.7|88254.7|88281|88256|88254.3|88229.3|61
1650460530000|2022-04-20 13:15:30|88279.8|88254.8|88271.5|88246.5|88282.3|88257.3|88271.5|88246.5|58
1650460540000|2022-04-20 13:15:40|88271.4|88246.4|88273.7|88248.7|88276.9|88251.9|88269.6|88244.6|50
1650460550000|2022-04-20 13:15:50|88273.4|88248.4|88265.3|88240.3|88274.4|88249.4|88264.6|88239.6|59
1650460560000|2022-04-20 13:16:00|88266.4|88241.4|88253.3|88228.3|88266.4|88241.4|88252.4|88227.4|55
1650460570000|2022-04-20 13:16:10|88252.9|88227.9|88256.5|88231.5|88259.4|88234.4|88249.8|88224.8|59
1650460580000|2022-04-20 13:16:20|88256.4|88231.4|88261|88236|88261|88236|88256.4|88231.4|62
1650460590000|2022-04-20 13:16:30|88261.1|88236.1|88274.4|88249.4|88275.2|88250.2|88261.1|88236.1|65
1650460600000|2022-04-20 13:16:40|88274.9|88249.9|88268.2|88243.2|88275.8|88250.8|88266.8|88241.8|63
1650460610000|2022-04-20 13:16:50|88268.1|88243.1|88260.7|88235.7|88268.1|88243.1|88258.6|88233.6|59
1650460620000|2022-04-20 13:17:00|88261.3|88236.3|88257.2|88232.2|88261.7|88236.7|88253.4|88228.4|53
1650460630000|2022-04-20 13:17:10|88257.3|88232.3|88245.7|88220.7|88258.7|88233.7|88245.7|88220.7|55
1650460640000|2022-04-20 13:17:20|88245.2|88220.2|88253.1|88228.1|88253.4|88228.4|88244.1|88219.1|59
1650460650000|2022-04-20 13:17:30|88253.5|88228.5|88257.7|88232.7|88257.9|88232.9|88251.9|88226.9|55
1650460660000|2022-04-20 13:17:40|88257.6|88232.6|88260.9|88235.9|88261.2|88236.2|88257.1|88232.1|62
1650460670000|2022-04-20 13:17:50|88260.6|88235.6|88259.1|88234.1|88266.5|88241.5|88258.1|88233.1|65
1650460680000|2022-04-20 13:18:00|88258.9|88233.9|88259.6|88234.6|88261|88236|88256.6|88231.6|51
1650460690000|2022-04-20 13:18:10|88258.9|88233.9|88258.9|88233.9|88263|88238|88258.5|88233.5|56
1650460700000|2022-04-20 13:18:20|88259.2|88234.2|88258.2|88233.2|88259.2|88234.2|88254.8|88229.8|42
1650460710000|2022-04-20 13:18:30|88258.5|88233.5|88270.1|88245.1|88271.1|88246.1|88257.8|88232.8|60
1650460720000|2022-04-20 13:18:40|88269.3|88244.3|88258.8|88233.8|88269.7|88244.7|88257.5|88232.5|61
1650460730000|2022-04-20 13:18:50|88259.3|88234.3|88256.4|88231.4|88259.5|88234.5|88254.7|88229.7|51
1650460740000|2022-04-20 13:19:00|88256.3|88231.3|88259.3|88234.3|88261.5|88236.5|88254.9|88229.9|53
1650460750000|2022-04-20 13:19:10|88260.4|88235.4|88250.1|88225.1|88260.4|88235.4|88249.4|88224.4|46
1650460760000|2022-04-20 13:19:20|88249.3|88224.3|88258.9|88233.9|88258.9|88233.9|88248.7|88223.7|46
1650460770000|2022-04-20 13:19:30|88259.2|88234.2|88265.2|88240.2|88278.7|88241.5|88255.9|88227.5|64
1650460780000|2022-04-20 13:19:40|88265.1|88240.1|88245.3|88220.3|88265.1|88240.1|88242|88217|61
1650460790000|2022-04-20 13:19:50|88245.8|88220.8|88241.1|88216.1|88246.2|88221.2|88239.4|88214.4|34
1650460800000|2022-04-20 13:20:00|88240.9|88215.9|88244.1|88219.1|88246.5|88221.5|88240.2|88215.2|42
1650460810000|2022-04-20 13:20:10|88242.1|88217.1|88245.5|88220.5|88248.8|88223.8|88241.4|88216.4|71
1650460820000|2022-04-20 13:20:20|88245.8|88220.8|88244.2|88219.2|88246.8|88221.8|88243.3|88218.3|54
1650460830000|2022-04-20 13:20:30|88244.1|88219.1|88246.4|88221.4|88248.4|88223.4|88244|88219|51
1650460840000|2022-04-20 13:20:40|88247.1|88222.1|88246.8|88221.8|88248.7|88223.7|88244.6|88219.6|38
1650460850000|2022-04-20 13:20:50|88248.4|88223.4|88241.4|88216.4|88250.6|88225.6|88241.2|88216.2|48
1650460860000|2022-04-20 13:21:00|88240.3|88215.3|88239.1|88214.1|88240.3|88215.3|88237.1|88212.1|47
1650460870000|2022-04-20 13:21:10|88239|88214|88233.9|88208.9|88239.2|88214.2|88232.7|88207.7|43
1650460880000|2022-04-20 13:21:20|88233.8|88208.8|88235.3|88210.3|88235.4|88210.4|88233.5|88208.5|41
1650460890000|2022-04-20 13:21:30|88235.1|88210.1|88234.1|88209.1|88236.8|88211.8|88233.6|88208.6|44
1650460900000|2022-04-20 13:21:40|88234.6|88209.6|88222|88197|88235.7|88210.7|88221.8|88196.8|53
1650460910000|2022-04-20 13:21:50|88221.7|88196.7|88228.8|88178.8|88235.1|88197.5|88221.3|88178.3|42
1650460920000|2022-04-20 13:22:00|88228.4|88178.4|88217|88167|88228.4|88185.7|88201.9|88165|61
1650460930000|2022-04-20 13:22:10|88216.5|88166.5|88200.4|88175.4|88216.5|88179.8|88196.1|88165.7|66
1650460940000|2022-04-20 13:22:20|88200.7|88175.7|88198.6|88173.6|88213.9|88177.2|88195.6|88162.3|62
1650460950000|2022-04-20 13:22:30|88198.2|88173.2|88207|88182|88208.7|88183.7|88196.9|88171.9|65
1650460960000|2022-04-20 13:22:40|88208.5|88183.5|88200|88175|88217.1|88183.7|88194.2|88167.1|57
1650460970000|2022-04-20 13:22:50|88199.4|88174.4|88210.9|88185.9|88221.6|88196.6|88198.6|88173.6|60
1650460980000|2022-04-20 13:23:00|88210.7|88185.7|88211.3|88186.3|88224.6|88192.2|88209.9|88173.1|56
1650460990000|2022-04-20 13:23:10|88208.8|88183.8|88213.5|88188.5|88214.9|88189.9|88208.8|88183.8|46
1650461000000|2022-04-20 13:23:20|88213.4|88188.4|88213.7|88188.7|88215.2|88190.2|88208.5|88183.5|66
1650461010000|2022-04-20 13:23:30|88213.3|88188.3|88223.6|88173.6|88223.6|88190.8|88210.2|88173.1|57
1650461020000|2022-04-20 13:23:40|88209.2|88184.2|88215.8|88190.8|88216.4|88191.4|88209.2|88184.2|60
1650461030000|2022-04-20 13:23:50|88214.9|88189.9|88186.3|88161.3|88215.9|88190.9|88186.3|88148.9|75
1650461040000|2022-04-20 13:24:00|88188.5|88163.5|88194.8|88169.8|88200.5|88172.1|88182.3|88145.8|71
1650461050000|2022-04-20 13:24:10|88193.9|88168.9|88192.1|88167.1|88195.7|88170.7|88186.4|88161.4|59
1650461060000|2022-04-20 13:24:20|88189.6|88164.6|88186.8|88161.8|88210.3|88170.9|88186.6|88151.8|67
1650461070000|2022-04-20 13:24:30|88186.4|88161.4|88202|88177|88206.1|88181.1|88186.4|88152.2|67
1650461080000|2022-04-20 13:24:40|88202.1|88177.1|88194.9|88169.9|88203.5|88178.5|88192.7|88167.7|64
1650461090000|2022-04-20 13:24:50|88195.2|88170.2|88205.1|88155.1|88208.7|88171.1|88185.7|88152.7|66
1650461100000|2022-04-20 13:25:00|88203.3|88153.3|88198.3|88148.3|88210.3|88171.4|88184.1|88148.3|68
1650461110000|2022-04-20 13:25:10|88198.1|88148.1|88191.2|88141.2|88198.5|88157.6|88175.7|88137.7|67
1650461120000|2022-04-20 13:25:20|88191.7|88141.7|88178.8|88128.8|88192.6|88146.5|88164.5|88128.6|62
1650461130000|2022-04-20 13:25:30|88178.4|88128.4|88180.2|88130.2|88182.1|88145.4|88162.4|88125.6|64
1650461140000|2022-04-20 13:25:40|88179.6|88129.6|88171.7|88146.7|88188.8|88149.9|88171.1|88129.6|56
1650461150000|2022-04-20 13:25:50|88171.8|88146.8|88176.6|88126.6|88185.1|88146.9|88161.5|88122.7|52
1650461160000|2022-04-20 13:26:00|88177.4|88127.4|88174.1|88124.1|88177.7|88127.7|88172.8|88122.8|61
1650461170000|2022-04-20 13:26:10|88174.3|88124.3|88167.8|88117.8|88176.7|88139.5|88154.4|88117|53
1650461180000|2022-04-20 13:26:20|88168.1|88118.1|88151.6|88126.6|88169.1|88135.2|88149.2|88114|59
1650461190000|2022-04-20 13:26:30|88151.5|88126.5|88160.9|88110.9|88162.1|88126.5|88147.7|88108.5|54
1650461200000|2022-04-20 13:26:40|88161|88111|88149.4|88099.4|88161|88116.2|88133.7|88096.6|72
1650461210000|2022-04-20 13:26:50|88149.5|88099.5|88214.5|88164.5|88215.8|88167.8|88149.5|88099.5|73
1650461220000|2022-04-20 13:27:00|88214.7|88164.7|88198.3|88173.3|88216.2|88175.4|88196.3|88160.6|62
1650461230000|2022-04-20 13:27:10|88198.6|88173.6|88197.9|88172.9|88202.9|88177.9|88195.1|88170.1|36
1650461240000|2022-04-20 13:27:20|88200.2|88175.2|88234.3|88184.3|88236.7|88196|88198.3|88168.3|64
1650461250000|2022-04-20 13:27:30|88221.3|88196.3|88219.4|88194.4|88221.4|88196.4|88214.7|88189.7|70
1650461260000|2022-04-20 13:27:40|88220.2|88195.2|88223.3|88173.3|88233.3|88197.6|88210|88173.3|55
1650461270000|2022-04-20 13:27:50|88223.5|88173.5|88218.6|88193.6|88235.6|88200.2|88208.6|88171|67
1650461280000|2022-04-20 13:28:00|88217.8|88192.8|88206.3|88181.3|88223.6|88193.1|88206.3|88169.6|53
1650461290000|2022-04-20 13:28:10|88208.1|88183.1|88211.4|88186.4|88218.4|88187.8|88205.2|88167.8|49
1650461300000|2022-04-20 13:28:20|88211.5|88186.5|88211.3|88186.3|88227.1|88189.7|88208.9|88175.2|53
1650461310000|2022-04-20 13:28:30|88211.2|88186.2|88210.8|88185.8|88212.5|88187.5|88206.2|88181.2|49
1650461320000|2022-04-20 13:28:40|88211.6|88186.6|88203.9|88178.9|88216.1|88188.5|88202.2|88165.7|63
1650461330000|2022-04-20 13:28:50|88203.7|88178.7|88208.9|88183.9|88221.8|88183.9|88202.7|88167|49
1650461340000|2022-04-20 13:29:00|88208.7|88183.7|88231.1|88206.1|88231.4|88206.2|88208.6|88179.5|54
1650461350000|2022-04-20 13:29:10|88232.1|88207.1|88234.5|88184.5|88246.5|88209.8|88222.1|88184.5|67
1650461360000|2022-04-20 13:29:20|88235.6|88185.6|88223.9|88198.9|88235.6|88199.4|88219.1|88179.9|54
1650461370000|2022-04-20 13:29:30|88222.8|88197.8|88211.5|88186.5|88240.3|88203|88211.5|88185.6|59
1650461380000|2022-04-20 13:29:40|88212|88187|88209.9|88184.9|88225.7|88188|88209.3|88172.9|51
1650461390000|2022-04-20 13:29:50|88210|88185|88214.2|88189.2|88214.2|88189.2|88209.5|88184.5|33
1650461400000|2022-04-20 13:30:00|88214|88189|88220.6|88195.6|88234|88202.2|88213.9|88180.6|72
1650461410000|2022-04-20 13:30:10|88220.3|88195.3|88230.2|88205.2|88245.3|88207.8|88217.3|88181.3|68
1650461420000|2022-04-20 13:30:20|88231.5|88206.5|88236.4|88211.4|88248.4|88213.2|88231.5|88194.3|69
1650461430000|2022-04-20 13:30:30|88236.1|88211.1|88224.9|88199.9|88241.5|88211.1|88222.2|88189.2|71
1650461440000|2022-04-20 13:30:40|88225.1|88200.1|88226.9|88201.9|88239|88206|88224.6|88189|57
1650461450000|2022-04-20 13:30:50|88220.7|88195.7|88232.8|88207.8|88234.6|88209.6|88218.3|88193.3|67
1650461460000|2022-04-20 13:31:00|88232.5|88207.5|88225|88200|88239.4|88214.4|88221.3|88196.3|70
1650461470000|2022-04-20 13:31:10|88224.2|88199.2|88219.8|88194.8|88227.7|88202.7|88217|88192|64
1650461480000|2022-04-20 13:31:20|88219.5|88194.5|88215|88190|88221.6|88196.6|88213.7|88188.7|52
1650461490000|2022-04-20 13:31:30|88214|88189|88219.4|88194.4|88219.4|88194.4|88211.7|88186.7|56
1650461500000|2022-04-20 13:31:40|88219.9|88194.9|88205.6|88180.6|88219.9|88194.9|88204.2|88179.2|59
1650461510000|2022-04-20 13:31:50|88205.8|88180.8|88221.2|88196.2|88221.2|88196.2|88201.8|88176.8|60
1650461520000|2022-04-20 13:32:00|88226.2|88201.2|88226.4|88201.4|88241|88204.1|88220.5|88185.2|63
1650461530000|2022-04-20 13:32:10|88225.9|88200.9|88220.5|88195.5|88226.2|88201.2|88218|88193|60
1650461540000|2022-04-20 13:32:20|88219.1|88194.1|88212.9|88187.9|88223.1|88194.2|88209.9|88172.9|45
1650461550000|2022-04-20 13:32:30|88212.7|88187.7|88204.5|88179.5|88213.5|88188.5|88204.5|88179.5|56
1650461560000|2022-04-20 13:32:40|88203.2|88178.2|88207|88182|88221.5|88185.4|88203.2|88170.8|58
1650461570000|2022-04-20 13:32:50|88207.1|88182.1|88207|88182|88212.6|88187.6|88205.4|88180.4|49
1650461580000|2022-04-20 13:33:00|88209.4|88184.4|88207.7|88182.7|88224.6|88185.4|88205.3|88173|51
1650461590000|2022-04-20 13:33:10|88206.4|88181.4|88210.8|88185.8|88214.2|88189.2|88196.6|88158.5|56
1650461600000|2022-04-20 13:33:20|88211.5|88186.5|88204.6|88179.6|88215.9|88190.9|88204.6|88179.6|57
1650461610000|2022-04-20 13:33:30|88206.9|88181.9|88178.4|88153.4|88206.9|88181.9|88177.2|88151.9|62
1650461620000|2022-04-20 13:33:40|88175.8|88150.8|88183.8|88158.8|88184.7|88159.7|88175.8|88150.8|67
1650461630000|2022-04-20 13:33:50|88184.3|88159.3|88188.3|88163.3|88189.7|88164.7|88181.3|88156.3|37
1650461640000|2022-04-20 13:34:00|88197.8|88172.8|88223.6|88173.6|88228.3|88188|88197.8|88160.4|76
1650461650000|2022-04-20 13:34:10|88224.4|88174.4|88224|88199|88235|88199|88215.4|88174.3|58
1650461660000|2022-04-20 13:34:20|88223.8|88198.8|88235.9|88210.9|88250.8|88210.9|88223.6|88186.4|44
1650461670000|2022-04-20 13:34:30|88235.4|88210.4|88255.1|88205.1|88255.1|88215.5|88233.5|88196.3|51
1650461680000|2022-04-20 13:34:40|88255.8|88205.8|88253.7|88203.7|88258.9|88221.9|88240.8|88203|68
1650461690000|2022-04-20 13:34:50|88253.2|88203.2|88230.7|88180.7|88255|88217.6|88222.1|88180.7|67
1650461700000|2022-04-20 13:35:00|88229.3|88179.3|88225.6|88175.6|88229.3|88189.9|88208.2|88170.7|71
1650461710000|2022-04-20 13:35:10|88225.4|88175.4|88201.7|88151.7|88225.6|88176.4|88186.4|88147.9|72
1650461720000|2022-04-20 13:35:20|88201.4|88151.4|88188.2|88163.2|88208.8|88165.1|88188.1|88150.5|43
1650461730000|2022-04-20 13:35:30|88190.4|88165.4|88208|88158|88217.3|88177.5|88188.7|88151.9|64
1650461740000|2022-04-20 13:35:40|88194.6|88169.6|88191.6|88166.6|88203.4|88172.6|88186.5|88148.2|62
1650461750000|2022-04-20 13:35:50|88192.6|88167.6|88194.9|88169.9|88208.5|88171.2|88191.4|88154.2|56
1650461760000|2022-04-20 13:36:00|88194.7|88169.7|88198.1|88173.1|88210.9|88173.1|88191.7|88156|68
1650461770000|2022-04-20 13:36:10|88198|88173|88201.3|88176.3|88202.3|88177.3|88195.5|88170.5|53
1650461780000|2022-04-20 13:36:20|88201.6|88176.6|88165.3|88140.3|88217.2|88181.3|88161.9|88127.9|60
1650461790000|2022-04-20 13:36:30|88165.4|88140.4|88160.8|88135.8|88177.8|88140.4|88155.5|88116.6|62
1650461800000|2022-04-20 13:36:40|88161.7|88136.7|88150.9|88125.9|88173.8|88136.7|88149.7|88120.6|59
1650461810000|2022-04-20 13:36:50|88151.1|88126.1|88140.9|88115.9|88151.8|88126.8|88134.5|88097.5|59
1650461820000|2022-04-20 13:37:00|88141|88116|88146.7|88121.7|88149.1|88124.1|88138.7|88113.7|68
1650461830000|2022-04-20 13:37:10|88146.8|88121.8|88144.8|88119.8|88170.9|88138.4|88143|88118|71
1650461840000|2022-04-20 13:37:20|88144.4|88119.4|88152.2|88127.2|88152.6|88127.6|88140.6|88115.6|61
1650461850000|2022-04-20 13:37:30|88152.5|88127.5|88158.4|88133.4|88178.9|88145.1|88151.6|88126.6|65
1650461860000|2022-04-20 13:37:40|88158.1|88133.1|88141.3|88116.3|88180.3|88142.8|88138.4|88101.6|65
1650461870000|2022-04-20 13:37:50|88143.7|88118.7|88137.6|88112.6|88157.1|88120|88131.2|88092.4|72
1650461880000|2022-04-20 13:38:00|88139.5|88114.5|88152.4|88102.4|88152.4|88114.7|88127.8|88100.3|74
1650461890000|2022-04-20 13:38:10|88140.2|88115.2|88147.8|88122.8|88162|88128.1|88139.4|88110.8|49
1650461900000|2022-04-20 13:38:20|88147.9|88122.9|88141.7|88091.7|88168.7|88133|88131.8|88091.7|68
1650461910000|2022-04-20 13:38:30|88139.6|88089.6|88117.6|88092.6|88139.6|88101.7|88115.1|88076.9|69
1650461920000|2022-04-20 13:38:40|88118|88093|88126.3|88101.3|88140.1|88102.3|88118|88083.9|54
1650461930000|2022-04-20 13:38:50|88126.4|88101.4|88121.7|88096.7|88141.1|88109.1|88111.8|88075.5|68
1650461940000|2022-04-20 13:39:00|88120.5|88095.5|88123.4|88098.4|88141.1|88103.2|88120|88084.6|63
1650461950000|2022-04-20 13:39:10|88126.9|88101.9|88119.2|88094.2|88141|88106.8|88119.2|88086.2|41
1650461960000|2022-04-20 13:39:20|88120.1|88095.1|88125.1|88100.1|88131.6|88101|88113.7|88081.6|59
1650461970000|2022-04-20 13:39:30|88124.9|88099.9|88127|88102|88136.3|88102|88121.4|88086.1|62
1650461980000|2022-04-20 13:39:40|88125.9|88100.9|88136|88111|88150|88113.9|88123.2|88098.2|67
1650461990000|2022-04-20 13:39:50|88135.7|88110.7|88148.6|88123.6|88157.9|88125.8|88135.7|88102.6|51
1650462000000|2022-04-20 13:40:00|88148.3|88123.3|88147.7|88122.7|88154.1|88129.1|88145.2|88120.2|64
1650462010000|2022-04-20 13:40:10|88148|88123|88129.5|88104.5|88158.6|88133.6|88123.5|88087.1|60
1650462020000|2022-04-20 13:40:20|88128.7|88103.7|88147.9|88122.9|88160.3|88123|88124.7|88091.2|60
1650462030000|2022-04-20 13:40:30|88145.1|88120.1|88152.9|88102.9|88158.3|88123.1|88139.4|88102.3|69
1650462040000|2022-04-20 13:40:40|88153.5|88103.5|88159.5|88109.5|88159.5|88120.3|88138.6|88101.9|56
1650462050000|2022-04-20 13:40:50|88159.8|88109.8|88150.2|88125.2|88168.7|88129.5|88146.2|88107.3|71
1650462060000|2022-04-20 13:41:00|88150.4|88125.4|88145.2|88120.2|88164.1|88128|88144.4|88110.8|62
1650462070000|2022-04-20 13:41:10|88144.5|88119.5|88161.9|88111.9|88162.8|88132.3|88144.5|88111.9|56
1650462080000|2022-04-20 13:41:20|88161.7|88111.7|88152.4|88127.4|88164.8|88130.6|88149.7|88111.7|51
1650462090000|2022-04-20 13:41:30|88152.3|88127.3|88157|88132|88164.7|88139.7|88150.7|88125.7|64
1650462100000|2022-04-20 13:41:40|88155.2|88130.2|88149.5|88099.5|88165.7|88130.2|88139.8|88097.4|69
1650462110000|2022-04-20 13:41:50|88149.3|88099.3|88146.2|88096.2|88150|88110.2|88133.5|88094.3|50
1650462120000|2022-04-20 13:42:00|88147|88097|88153.7|88103.7|88156|88119.3|88137.3|88097|54
1650462130000|2022-04-20 13:42:10|88152.8|88102.8|88159.3|88109.3|88160.4|88123.7|88140.3|88102|62
1650462140000|2022-04-20 13:42:20|88149.7|88124.7|88166|88141|88175.4|88141.6|88149.7|88124.7|48
1650462150000|2022-04-20 13:42:30|88166.3|88141.3|88161.4|88136.4|88166.8|88141.8|88161|88136|45
1650462160000|2022-04-20 13:42:40|88161.6|88136.6|88179.6|88154.6|88180.6|88155.6|88161.4|88136.4|52
1650462170000|2022-04-20 13:42:50|88180.2|88155.2|88199|88149|88203.7|88170.8|88180.2|88141.1|66
1650462180000|2022-04-20 13:43:00|88186|88161|88167.6|88142.6|88188.4|88161|88164.8|88129.1|62
1650462190000|2022-04-20 13:43:10|88167.7|88142.7|88161|88136|88180.7|88145|88159|88123.4|55
1650462200000|2022-04-20 13:43:20|88163|88138|88158|88133|88174.8|88140.2|88156.3|88120|59
1650462210000|2022-04-20 13:43:30|88157.8|88132.8|88162.2|88137.2|88163.9|88138.9|88157.4|88132.4|50
1650462220000|2022-04-20 13:43:40|88162.9|88137.9|88170.8|88145.8|88179.2|88145.8|88162.5|88127.5|29
1650462230000|2022-04-20 13:43:50|88169.2|88144.2|88157.6|88132.6|88169.4|88144.4|88148.7|88123.7|62
1650462240000|2022-04-20 13:44:00|88158.1|88133.1|88170.3|88145.3|88185|88148.4|88157.5|88121.1|67
1650462250000|2022-04-20 13:44:10|88169.4|88144.4|88174.7|88149.7|88188.7|88150|88166.2|88133.5|70
1650462260000|2022-04-20 13:44:20|88175.3|88150.3|88174.6|88149.6|88192|88153.4|88174.2|88138.7|67
1650462270000|2022-04-20 13:44:30|88174.9|88149.9|88170.5|88145.5|88175.2|88150.2|88167.1|88142.1|60
1650462280000|2022-04-20 13:44:40|88170.2|88145.2|88187.2|88162.2|88189.6|88164.6|88169|88144|60
1650462290000|2022-04-20 13:44:50|88187.3|88162.3|88205.3|88180.3|88205.4|88180.4|88178.6|88142.1|63
1650462300000|2022-04-20 13:45:00|88205.2|88180.2|88204.7|88179.7|88205.2|88180.2|88199.2|88174.2|19
1650462360000|2022-04-20 13:46:00|88182.9|88157.9|88184.3|88159.3|88184.5|88159.5|88180.2|88155.2|29
1650462370000|2022-04-20 13:46:10|88184|88159|88196.4|88171.4|88199.7|88174.7|88183|88158|61
1650462380000|2022-04-20 13:46:20|88194.7|88169.7|88213.9|88188.9|88224.6|88189.5|88194.7|88169.7|64
1650462390000|2022-04-20 13:46:30|88213.7|88188.7|88232.7|88207.7|88233|88208|88211.5|88186.5|60
1650462400000|2022-04-20 13:46:40|88233.5|88208.5|88256.9|88231.9|88262.3|88237.3|88233.3|88208.3|65
1650462410000|2022-04-20 13:46:50|88256.2|88231.2|88250|88225|88256.2|88231.2|88248.4|88223.4|60
1650462420000|2022-04-20 13:47:00|88249.4|88224.4|88260.7|88210.7|88265.7|88236|88239.2|88201|70
1650462430000|2022-04-20 13:47:10|88260.8|88210.8|88241.8|88216.8|88262.1|88223.3|88241.3|88203.8|66
1650462440000|2022-04-20 13:47:20|88254.2|88204.2|88242.9|88217.9|88256.6|88220.6|88233.9|88196.9|66
1650462450000|2022-04-20 13:47:30|88242.8|88217.8|88238.9|88213.9|88252.8|88219|88238.9|88202.8|48
1650462460000|2022-04-20 13:47:40|88235.1|88210.1|88216.3|88191.3|88248.4|88211|88215.6|88190.6|56
1650462470000|2022-04-20 13:47:50|88228.8|88178.8|88202.6|88177.6|88228.8|88191.4|88200.4|88164.2|63
1650462480000|2022-04-20 13:48:00|88202.8|88177.8|88164|88139|88214.7|88177.8|88162.8|88126.4|63
1650462490000|2022-04-20 13:48:10|88163.5|88138.5|88170.5|88145.5|88175.6|88150.6|88162.1|88137.1|53
1650462500000|2022-04-20 13:48:20|88170.7|88145.7|88175.8|88150.8|88177.9|88152.9|88165.4|88140.4|61
1650462510000|2022-04-20 13:48:30|88175.5|88150.5|88157.8|88107.8|88178.9|88153.9|88156|88107.8|69
1650462520000|2022-04-20 13:48:40|88155.2|88105.2|88165.8|88115.8|88166.8|88121.2|88143.8|88105|59
1650462530000|2022-04-20 13:48:50|88165.6|88115.6|88174|88124|88174.8|88136.5|88155.8|88114.3|44
1650462540000|2022-04-20 13:49:00|88173.7|88123.7|88147.1|88122.1|88173.7|88138.9|88146.5|88107.2|67
1650462550000|2022-04-20 13:49:10|88148.4|88123.4|88159.7|88109.7|88162.2|88125.6|88142.9|88105.1|61
1650462560000|2022-04-20 13:49:20|88159.5|88109.5|88140.3|88115.3|88163.3|88127.8|88140.3|88108.8|52
1650462570000|2022-04-20 13:49:30|88140.5|88115.5|88142.7|88117.7|88157.6|88120.9|88140.1|88104.4|58
1650462580000|2022-04-20 13:49:40|88143.1|88118.1|88152.8|88127.8|88159.3|88128.5|88143.1|88108.7|58
1650462590000|2022-04-20 13:49:50|88153.1|88128.1|88148.8|88123.8|88154.1|88129.1|88147.3|88122.3|51
1650462600000|2022-04-20 13:50:00|88148.6|88123.6|88173.4|88123.4|88177.4|88139|88145.9|88116.9|64
1650462610000|2022-04-20 13:50:10|88173.7|88123.7|88173.9|88123.9|88176.1|88136.6|88159|88121|56
1650462620000|2022-04-20 13:50:20|88174.2|88124.2|88164|88114|88174.9|88137.4|88149.5|88111.9|53
1650462630000|2022-04-20 13:50:30|88163.4|88113.4|88146.5|88121.5|88164.5|88126.5|88146.5|88111.4|51
1650462640000|2022-04-20 13:50:40|88148.4|88123.4|88145.9|88120.9|88149|88124|88140.6|88115.6|54
1650462650000|2022-04-20 13:50:50|88146|88121|88151.8|88126.8|88151.8|88126.8|88140.2|88115.2|49
1650462660000|2022-04-20 13:51:00|88152.7|88127.7|88147.9|88122.9|88152.7|88127.7|88147.2|88122.2|52
1650462670000|2022-04-20 13:51:10|88147.8|88122.8|88156|88131|88160.6|88135.6|88147.8|88122.8|60
1650462680000|2022-04-20 13:51:20|88155.8|88130.8|88156.5|88131.5|88159.9|88134.9|88149.1|88124.1|57
1650462690000|2022-04-20 13:51:30|88156.6|88131.6|88163.9|88138.9|88165.4|88140.4|88155.4|88130.4|46
1650462700000|2022-04-20 13:51:40|88163.7|88138.7|88172.9|88147.9|88172.9|88147.9|88162.5|88137.5|56
1650462710000|2022-04-20 13:51:50|88173|88148|88203.6|88178.6|88217.1|88179.6|88170.9|88145.9|63
1650462720000|2022-04-20 13:52:00|88206.4|88181.4|88216.3|88191.3|88216.7|88191.7|88205.5|88180.5|70
1650462730000|2022-04-20 13:52:10|88216.1|88191.1|88217.1|88192.1|88235|88198.9|88213.8|88185|70
1650462740000|2022-04-20 13:52:20|88217.2|88192.2|88219|88194|88235|88204.2|88213.9|88176.6|66
1650462750000|2022-04-20 13:52:30|88218.7|88193.7|88216.5|88191.5|88220.9|88195.9|88211.4|88186.4|61
1650462760000|2022-04-20 13:52:40|88215.5|88190.5|88209.9|88184.9|88220.4|88195.4|88209.9|88184.9|60
1650462770000|2022-04-20 13:52:50|88211.9|88186.9|88230.2|88205.2|88232.8|88205.9|88210.8|88182.3|68
1650462780000|2022-04-20 13:53:00|88229.3|88204.3|88206.4|88181.4|88234.9|88209.9|88205.5|88165.4|60
1650462790000|2022-04-20 13:53:10|88206.7|88181.7|88211.6|88186.6|88229.6|88193.3|88202.1|88169.8|71
1650462800000|2022-04-20 13:53:20|88209|88184|88211.9|88186.9|88220.3|88186.9|88203.7|88169.5|63
1650462810000|2022-04-20 13:53:30|88214.4|88189.4|88210.8|88185.8|88230.1|88196.3|88209.9|88177.7|61
1650462820000|2022-04-20 13:53:40|88211|88186|88201.3|88176.3|88211|88186|88201|88176|57
1650462830000|2022-04-20 13:53:50|88201.8|88176.8|88198.6|88173.6|88217.8|88179|88197|88166.8|63
1650462840000|2022-04-20 13:54:00|88199.1|88174.1|88195.4|88170.4|88200.6|88175.6|88195.4|88170.4|57
1650462850000|2022-04-20 13:54:10|88196.3|88171.3|88193|88168|88196.3|88171.3|88191.3|88166.3|56
1650462860000|2022-04-20 13:54:20|88192.3|88167.3|88181.2|88156.2|88200.8|88167.8|88177.5|88150.8|66
1650462870000|2022-04-20 13:54:30|88182.1|88157.1|88183.2|88158.2|88194.4|88159.2|88176.9|88139.7|61
1650462880000|2022-04-20 13:54:40|88183.6|88158.6|88185.4|88160.4|88191.1|88166.1|88183.1|88158.1|61
1650462890000|2022-04-20 13:54:50|88185.7|88160.7|88182.6|88157.6|88195.4|88163.5|88180.6|88143.9|63
1650462900000|2022-04-20 13:55:00|88180.4|88155.4|88187.7|88162.7|88200|88169.4|88180.4|88149.8|66
1650462910000|2022-04-20 13:55:10|88187.9|88162.9|88188.6|88163.6|88195.3|88165.5|88179.6|88142.7|59
1650462920000|2022-04-20 13:55:20|88187.7|88162.7|88205.7|88155.7|88206.9|88169.5|88187.4|88154.8|58
1650462930000|2022-04-20 13:55:30|88205.3|88155.3|88182|88157|88206.2|88168.5|88182|88153.5|48
1650462940000|2022-04-20 13:55:40|88183.3|88158.3|88189|88164|88189.9|88164.9|88180.8|88155.8|61
1650462950000|2022-04-20 13:55:50|88201.6|88151.6|88189.4|88164.4|88201.6|88169|88186.6|88151.6|63
1650462960000|2022-04-20 13:56:00|88187.3|88162.3|88198.3|88173.3|88198.3|88173.3|88187.3|88162.3|64
1650462970000|2022-04-20 13:56:10|88197.9|88172.9|88200.2|88175.2|88201.1|88176.1|88197.2|88172.2|53
1650462980000|2022-04-20 13:56:20|88199.7|88174.7|88199.2|88174.2|88201|88176|88198.8|88173.8|60
1650462990000|2022-04-20 13:56:30|88199.3|88174.3|88194.5|88169.5|88200.8|88175.8|88193.8|88168.8|57
1650463000000|2022-04-20 13:56:40|88194.1|88169.1|88191.5|88166.5|88195|88170|88190.7|88165.7|40
1650463010000|2022-04-20 13:56:50|88193.1|88168.1|88189.6|88164.6|88196.2|88171.2|88186.5|88161.5|51
1650463020000|2022-04-20 13:57:00|88188.7|88163.7|88184.2|88159.2|88189.4|88164.4|88183.6|88158.6|56
1650463030000|2022-04-20 13:57:10|88184.3|88159.3|88188.6|88163.6|88188.6|88163.6|88183.2|88158.2|58
1650463040000|2022-04-20 13:57:20|88188.4|88163.4|88202.6|88177.6|88210.1|88178.1|88188.4|88159.6|57
1650463050000|2022-04-20 13:57:30|88202.8|88177.8|88204.2|88179.2|88204.3|88179.3|88199.9|88174.9|58
1650463060000|2022-04-20 13:57:40|88204.1|88179.1|88217.3|88192.3|88228.9|88192.5|88200.4|88175.4|60
1650463070000|2022-04-20 13:57:50|88217.1|88192.1|88217.3|88192.3|88231.2|88194.9|88215.4|88181.2|61
1650463080000|2022-04-20 13:58:00|88216.9|88191.9|88209.9|88184.9|88216.9|88191.9|88207.8|88182.8|71
1650463090000|2022-04-20 13:58:10|88210.5|88185.5|88193.6|88168.6|88210.5|88185.5|88193.6|88168.6|70
1650463100000|2022-04-20 13:58:20|88191.6|88166.6|88180.9|88155.9|88203.2|88166.6|88180.6|88153.2|59
1650463110000|2022-04-20 13:58:30|88180.6|88155.6|88176.1|88151.1|88193|88156.4|88174.5|88142.6|64
1650463120000|2022-04-20 13:58:40|88177.5|88152.5|88178.5|88153.5|88179|88154|88174.9|88149.9|55
1650463130000|2022-04-20 13:58:50|88178.3|88153.3|88184.2|88159.2|88185.9|88160.9|88173.9|88148.9|64
1650463140000|2022-04-20 13:59:00|88185.1|88160.1|88179.4|88154.4|88191.2|88166.2|88173|88136.6|71
1650463150000|2022-04-20 13:59:10|88177.9|88152.9|88178|88153|88182|88157|88176|88151|67
1650463160000|2022-04-20 13:59:20|88177.9|88152.9|88177.8|88152.8|88184.1|88156.4|88171.2|88134.1|58
1650463170000|2022-04-20 13:59:30|88177.7|88152.7|88184.3|88134.3|88189.8|88155.3|88171.8|88134.3|63
1650463180000|2022-04-20 13:59:40|88185.1|88135.1|88169.2|88119.2|88185.6|88147.5|88162.5|88119.1|63
1650463190000|2022-04-20 13:59:50|88169.8|88119.8|88158.5|88108.5|88171.6|88135|88150.3|88107.3|68
1650463200000|2022-04-20 14:00:00|88158.9|88108.9|88165.6|88115.6|88166.3|88128.8|88150.6|88103.9|72
1650463210000|2022-04-20 14:00:10|88165.4|88115.4|88134.8|88109.8|88166.7|88128.3|88134.8|88104.8|68
1650463220000|2022-04-20 14:00:20|88133.4|88108.4|88132.8|88107.8|88135|88110|88119.2|88094.2|68
1650463230000|2022-04-20 14:00:30|88132.6|88107.6|88141.5|88116.5|88151.8|88126.8|88132.3|88107.3|68
1650463240000|2022-04-20 14:00:40|88141.6|88116.6|88149.5|88124.5|88152.5|88127.5|88134|88109|61
1650463250000|2022-04-20 14:00:50|88149.8|88124.8|88162.9|88137.9|88178.5|88141.6|88148.6|88123.6|72
1650463260000|2022-04-20 14:01:00|88164.2|88139.2|88168.4|88143.4|88186|88148|88162.8|88134.8|67
1650463270000|2022-04-20 14:01:10|88169.5|88144.5|88172.3|88147.3|88186.5|88149.3|88169.5|88136.3|67
1650463280000|2022-04-20 14:01:20|88172.7|88147.7|88158.5|88133.5|88173.8|88148.8|88157.2|88132.2|64
1650463290000|2022-04-20 14:01:30|88158.6|88133.6|88177.9|88152.9|88177.9|88152.9|88155.2|88130.2|70
1650463300000|2022-04-20 14:01:40|88174.4|88149.4|88247|88197|88254.9|88215.6|88174.1|88149.1|74
1650463310000|2022-04-20 14:01:50|88248.3|88198.3|88239.5|88214.5|88250.9|88214.5|88228.9|88195.3|69
1650463320000|2022-04-20 14:02:00|88238.9|88213.9|88243.5|88218.5|88246.4|88221.4|88238.9|88213.9|68
1650463330000|2022-04-20 14:02:10|88246.2|88221.2|88248.9|88223.9|88268.6|88234.8|88243.5|88217.8|71
1650463340000|2022-04-20 14:02:20|88246.9|88221.9|88271.8|88246.8|88290.3|88247.8|88230.8|88205.8|75
1650463350000|2022-04-20 14:02:30|88272.3|88247.3|88292.6|88267.6|88301.6|88268|88263.5|88227.1|76
1650463360000|2022-04-20 14:02:40|88305.2|88255.2|88282|88257|88308|88272.2|88282|88249.6|70
1650463370000|2022-04-20 14:02:50|88294.2|88244.2|88271.7|88246.7|88294.2|88255.3|88268|88232.6|70
1650463380000|2022-04-20 14:03:00|88275.3|88250.3|88275.6|88250.6|88288.4|88256.3|88273|88238.2|68
1650463390000|2022-04-20 14:03:10|88275.5|88250.5|88288.9|88263.9|88289.3|88264.3|88275.2|88250.2|69
1650463400000|2022-04-20 14:03:20|88289|88264|88292.3|88267.3|88308.7|88271.3|88278.7|88253.7|71
1650463410000|2022-04-20 14:03:30|88294.5|88269.5|88299.3|88274.3|88311.3|88275.3|88285.6|88255.1|65
1650463420000|2022-04-20 14:03:40|88298.8|88273.8|88303.8|88278.8|88317.9|88279.7|88294.4|88261.6|70
1650463430000|2022-04-20 14:03:50|88303.4|88278.4|88296.7|88271.7|88307.2|88282.2|88296.3|88271.3|63
1650463440000|2022-04-20 14:04:00|88296|88271|88274.5|88249.5|88296|88271|88274.5|88249.5|72
1650463450000|2022-04-20 14:04:10|88275.2|88250.2|88297.2|88247.2|88297.3|88259.2|88268.2|88241.7|70
1650463460000|2022-04-20 14:04:20|88283.8|88258.8|88278.4|88253.4|88300.6|88264.5|88277.9|88240.9|73
1650463470000|2022-04-20 14:04:30|88278.9|88253.9|88266|88241|88284.8|88253.9|88264.8|88227.7|62
1650463480000|2022-04-20 14:04:40|88264.6|88239.6|88260.5|88235.5|88264.6|88239.6|88259.5|88234.5|53
1650463490000|2022-04-20 14:04:50|88261.3|88236.3|88238.5|88213.5|88261.3|88236.3|88238.3|88210.1|73
1650463500000|2022-04-20 14:05:00|88239.5|88214.5|88241.3|88216.3|88257.2|88225.6|88235.1|88204.9|74
1650463510000|2022-04-20 14:05:10|88242.2|88217.2|88247.9|88222.9|88248.1|88223.1|88234.4|88209.4|70
1650463520000|2022-04-20 14:05:20|88246.6|88221.6|88259|88209|88266.1|88235.1|88245.9|88207.3|75
1650463530000|2022-04-20 14:05:30|88259.5|88209.5|88252.8|88227.8|88269.7|88238|88248|88209.5|70
1650463540000|2022-04-20 14:05:40|88253.4|88228.4|88247.4|88222.4|88259|88231.1|88242.6|88209|71
1650463550000|2022-04-20 14:05:50|88248.3|88223.3|88237.4|88212.4|88251.4|88226.4|88232.4|88195.1|65
1650463560000|2022-04-20 14:06:00|88235|88210|88225.4|88200.4|88243.2|88218.2|88225.4|88200.4|72
1650463570000|2022-04-20 14:06:10|88224.8|88199.8|88236.4|88211.4|88251.2|88215.1|88224.8|88195.6|70
1650463580000|2022-04-20 14:06:20|88235.7|88210.7|88232.9|88207.9|88236.3|88211.3|88226.7|88201.7|75
1650463590000|2022-04-20 14:06:30|88233|88208|88256|88231|88274.3|88236.6|88233|88206.4|72
1650463600000|2022-04-20 14:06:40|88268.5|88218.5|88253.8|88228.8|88276.5|88238.8|88252.3|88218.5|77
1650463610000|2022-04-20 14:06:50|88268|88218|88251.4|88226.4|88268|88229.2|88245.1|88217.8|71
1650463620000|2022-04-20 14:07:00|88252.1|88227.1|88260.1|88210.1|88271.4|88231.8|88242.9|88205.8|70
1650463630000|2022-04-20 14:07:10|88259.8|88209.8|88256.7|88206.7|88266.9|88230.9|88242.2|88204.2|75
1650463640000|2022-04-20 14:07:20|88256.9|88206.9|88269.5|88219.5|88271.2|88231.2|88238.9|88205.5|66
1650463650000|2022-04-20 14:07:30|88272.8|88222.8|88246.3|88221.3|88272.8|88230.1|88245|88206.9|69
1650463660000|2022-04-20 14:07:40|88246.7|88221.7|88247.4|88222.4|88250.2|88225.2|88240.4|88215.4|63
1650463670000|2022-04-20 14:07:50|88248.7|88223.7|88263|88238|88276.4|88238.2|88242.8|88217.5|62
1650463680000|2022-04-20 14:08:00|88263.1|88238.1|88280.1|88230.1|88284.8|88248.3|88261.8|88226.5|70
1650463690000|2022-04-20 14:08:10|88279.7|88229.7|88254.3|88229.3|88279.7|88238.2|88243.4|88208.3|73
1650463700000|2022-04-20 14:08:20|88252.3|88227.3|88254.2|88229.2|88267.2|88230.8|88244.5|88214.4|70
1650463710000|2022-04-20 14:08:30|88256.2|88231.2|88278.4|88228.4|88286|88248.6|88256.2|88222.1|76
1650463720000|2022-04-20 14:08:40|88277.3|88227.3|88255.6|88230.6|88279.2|88237.1|88252.3|88224.2|73
1650463730000|2022-04-20 14:08:50|88255|88230|88263.2|88213.2|88274.1|88231.8|88255|88211.5|69
1650463740000|2022-04-20 14:09:00|88263.4|88213.4|88263.4|88213.4|88266.3|88216.3|88260.7|88210.7|67
1650463750000|2022-04-20 14:09:10|88262.3|88212.3|88248.1|88223.1|88265.1|88224.3|88242.4|88207|71
1650463760000|2022-04-20 14:09:20|88247.7|88222.7|88231.1|88206.1|88258.3|88223|88227.7|88202.2|71
1650463770000|2022-04-20 14:09:30|88230.8|88205.8|88244.1|88219.1|88258.9|88222|88229.4|88195.6|70
1650463780000|2022-04-20 14:09:40|88244.2|88219.2|88248|88223|88260.5|88226|88240.5|88204.4|66
1650463790000|2022-04-20 14:09:50|88245.3|88220.3|88255.3|88205.3|88262.1|88223.1|88242.7|88204.1|67
1650463800000|2022-04-20 14:10:00|88256|88206|88225.5|88200.5|88256.3|88207.7|88221.6|88194.4|69
1650463810000|2022-04-20 14:10:10|88225.1|88200.1|88231.6|88206.6|88244.6|88206.6|88212.8|88183.8|64
1650463820000|2022-04-20 14:10:20|88248.4|88198.4|88222.7|88197.7|88248.4|88206.8|88222.7|88187.6|65
1650463830000|2022-04-20 14:10:30|88220.9|88195.9|88224.5|88174.5|88235.1|88196.8|88210.9|88174.3|63
1650463840000|2022-04-20 14:10:40|88225.9|88175.9|88213.7|88188.7|88229.6|88193.2|88212.9|88175.9|65
1650463850000|2022-04-20 14:10:50|88213.5|88188.5|88218.3|88168.3|88219.1|88191.2|88190.4|88153.5|67
1650463860000|2022-04-20 14:11:00|88218.4|88168.4|88205.4|88180.4|88229.6|88192.3|88200.7|88164.7|71
1650463870000|2022-04-20 14:11:10|88205.6|88180.6|88192.9|88167.9|88205.6|88180.6|88186.2|88161.2|68
1650463880000|2022-04-20 14:11:20|88190.7|88165.7|88199.8|88174.8|88202.4|88177.4|88190|88165|70
1650463890000|2022-04-20 14:11:30|88199.7|88174.7|88198.7|88173.7|88202.9|88177.9|88198.7|88173.7|61
1650463900000|2022-04-20 14:11:40|88198.8|88173.8|88197.3|88172.3|88205.3|88180.3|88196|88171|58
1650463910000|2022-04-20 14:11:50|88197.5|88172.5|88229.9|88204.9|88241.8|88207.2|88196.8|88171.8|70
1650463920000|2022-04-20 14:12:00|88230.1|88205.1|88235.1|88210.1|88251.6|88213.8|88230.1|88198|63
1650463930000|2022-04-20 14:12:10|88235.2|88210.2|88238.3|88213.3|88239.2|88214.2|88232.8|88207.8|60
1650463940000|2022-04-20 14:12:20|88238.6|88213.6|88230.9|88205.9|88244.3|88219.3|88230.9|88205.9|52
1650463950000|2022-04-20 14:12:30|88228.4|88203.4|88233.2|88208.2|88234.8|88209.8|88226.3|88201.3|48
1650463960000|2022-04-20 14:12:40|88233.7|88208.7|88236.4|88211.4|88236.7|88211.7|88230.4|88205.4|40
1650463970000|2022-04-20 14:12:50|88236|88211|88246.7|88221.7|88247.7|88222.7|88235.8|88210.8|52
1650463980000|2022-04-20 14:13:00|88247|88222|88243.2|88218.2|88248.5|88223.5|88242|88217|54
1650463990000|2022-04-20 14:13:10|88243.4|88218.4|88218.1|88193.1|88243.4|88218.4|88216.5|88191.5|69
1650464000000|2022-04-20 14:13:20|88218|88193|88205.6|88180.6|88223.7|88193|88205.6|88172.4|54
1650464010000|2022-04-20 14:13:30|88205.7|88180.7|88201.1|88176.1|88212.4|88181.1|88199.6|88161.9|52
1650464020000|2022-04-20 14:13:40|88200.9|88175.9|88199.8|88174.8|88203|88178|88197.2|88172.2|48
1650464030000|2022-04-20 14:13:50|88198.8|88173.8|88201.2|88176.2|88203.4|88178.4|88196.8|88171.8|53
1650464040000|2022-04-20 14:14:00|88199.8|88174.8|88199.2|88174.2|88211.9|88177.9|88194|88161.9|69
1650464050000|2022-04-20 14:14:10|88199.9|88174.9|88200.8|88175.8|88201.8|88176.8|88198.7|88173.7|50
1650464060000|2022-04-20 14:14:20|88200.6|88175.6|88214.3|88189.3|88233.3|88195.8|88200.6|88167.8|61
1650464070000|2022-04-20 14:14:30|88213.5|88188.5|88203.8|88178.8|88215.8|88188.8|88202.2|88165.8|56
1650464080000|2022-04-20 14:14:40|88200.5|88175.5|88196.4|88171.4|88202.5|88177.5|88194.8|88169.8|49
1650464090000|2022-04-20 14:14:50|88197|88172|88191.2|88166.2|88199.7|88174.7|88190.4|88165.4|53
1650464100000|2022-04-20 14:15:00|88190.9|88165.9|88206.2|88181.2|88208.6|88183.6|88186.7|88161.7|66
1650464110000|2022-04-20 14:15:10|88206.6|88181.6|88220.9|88195.9|88221.7|88196.7|88204.6|88179.6|55
1650464120000|2022-04-20 14:15:20|88220.7|88195.7|88216.6|88191.6|88230.4|88196.8|88211.3|88178.6|59
1650464130000|2022-04-20 14:15:30|88215|88190|88222.2|88197.2|88237.9|88202|88214.2|88181.2|59
1650464140000|2022-04-20 14:15:40|88221.8|88196.8|88227.2|88202.2|88242.6|88205|88220.6|88192.5|38
1650464150000|2022-04-20 14:15:50|88227.1|88202.1|88227.4|88202.4|88247.5|88211.2|88226.3|88192.5|56
1650464160000|2022-04-20 14:16:00|88228.2|88203.2|88229.1|88204.1|88232.6|88207.6|88224.3|88199.3|54
1650464170000|2022-04-20 14:16:10|88229.2|88204.2|88213.2|88188.2|88229.2|88204.2|88212.4|88177|63
1650464180000|2022-04-20 14:16:20|88210.6|88185.6|88233.9|88183.9|88233.9|88196.2|88203.2|88178.2|73
1650464190000|2022-04-20 14:16:30|88233.8|88183.8|88218.6|88193.6|88234.4|88196.7|88209.5|88173.5|64
1650464200000|2022-04-20 14:16:40|88216.6|88191.6|88227|88177|88227|88193.2|88213.4|88176.8|47
1650464210000|2022-04-20 14:16:50|88214.3|88189.3|88209.8|88184.8|88214.7|88189.7|88201.7|88176.7|60
1650464220000|2022-04-20 14:17:00|88210.2|88185.2|88210.7|88185.7|88215.7|88190.7|88207.9|88182.9|62
1650464230000|2022-04-20 14:17:10|88210.1|88185.1|88208.4|88183.4|88212.5|88187.5|88203.9|88178.9|49
1650464240000|2022-04-20 14:17:20|88207|88182|88206.3|88181.3|88208.9|88183.9|88205.5|88180.5|34
1650464250000|2022-04-20 14:17:30|88205.8|88180.8|88192.7|88167.7|88210.5|88182|88192.7|88159.7|62
1650464260000|2022-04-20 14:17:40|88205.9|88155.9|88195.4|88170.4|88205.9|88171.3|88189.8|88155.4|65
1650464270000|2022-04-20 14:17:50|88193|88168|88205.9|88180.9|88208.2|88183.2|88192.7|88167.7|52
1650464280000|2022-04-20 14:18:00|88205.8|88180.8|88213.8|88188.8|88224.5|88191.1|88202.1|88173.8|68
1650464290000|2022-04-20 14:18:10|88213.2|88188.2|88200|88175|88214|88189|88200|88175|67
1650464300000|2022-04-20 14:18:20|88200.3|88175.3|88213.4|88188.4|88215.6|88190.6|88199.5|88174.5|61
1650464310000|2022-04-20 14:18:30|88212.7|88187.7|88211.8|88186.8|88216.5|88191.5|88209.9|88184.9|60
1650464320000|2022-04-20 14:18:40|88212|88187|88209.9|88184.9|88215.1|88190.1|88201.3|88176.3|63
1650464330000|2022-04-20 14:18:50|88211|88186|88211.6|88186.6|88217.3|88192.3|88209.7|88184.7|70
1650464340000|2022-04-20 14:19:00|88211.2|88186.2|88205.4|88180.4|88218.8|88193.8|88205.1|88180.1|73
1650464350000|2022-04-20 14:19:10|88207.3|88182.3|88205.5|88180.5|88224|88188.6|88203.2|88174|69
1650464360000|2022-04-20 14:19:20|88205.6|88180.6|88193.3|88168.3|88208.9|88183.9|88191.4|88166.4|65
1650464370000|2022-04-20 14:19:30|88193|88168|88184.9|88159.9|88193|88168|88181.2|88156.2|67
1650464380000|2022-04-20 14:19:40|88184.4|88159.4|88181.5|88156.5|88185.8|88160.8|88180.1|88155.1|64
1650464390000|2022-04-20 14:19:50|88181.6|88156.6|88176.2|88151.2|88184|88159|88175.5|88150.5|53
1650464400000|2022-04-20 14:20:00|88176.3|88151.3|88164.7|88139.7|88177.5|88152.5|88163.1|88138.1|66
1650464410000|2022-04-20 14:20:10|88164.3|88139.3|88175|88125|88176.1|88145.3|88161.5|88124|64
1650464420000|2022-04-20 14:20:20|88175.2|88125.2|88158.3|88133.3|88175.9|88137.8|88157.3|88121.1|53
1650464430000|2022-04-20 14:20:30|88158.7|88133.7|88166.5|88116.5|88168.6|88138.8|88153.8|88116.3|69
1650464440000|2022-04-20 14:20:40|88155.5|88130.5|88150.7|88125.7|88159.2|88134.2|88149.5|88124.5|65
1650464450000|2022-04-20 14:20:50|88151.7|88126.7|88164.8|88139.8|88166|88141|88148.7|88123.7|63
1650464460000|2022-04-20 14:21:00|88164.5|88139.5|88174.3|88149.3|88183.9|88150.3|88159.2|88133.9|69
1650464470000|2022-04-20 14:21:10|88175.7|88150.7|88177.3|88152.3|88178.3|88153.3|88168.5|88143.5|71
1650464480000|2022-04-20 14:21:20|88177.1|88152.1|88181.9|88156.9|88184.1|88159.1|88172.5|88147.5|66
1650464490000|2022-04-20 14:21:30|88182.9|88157.9|88193.1|88168.1|88207.7|88170.4|88180.2|88145.7|76
1650464500000|2022-04-20 14:21:40|88193.6|88168.6|88213.7|88188.7|88216.7|88191.7|88188.1|88163.1|73
1650464510000|2022-04-20 14:21:50|88214.3|88189.3|88203.9|88178.9|88214.3|88189.3|88202|88177|73
1650464520000|2022-04-20 14:22:00|88203.7|88178.7|88201.6|88176.6|88217.9|88186.5|88194.9|88164.6|76
1650464530000|2022-04-20 14:22:10|88201.8|88176.8|88205.2|88180.2|88229.7|88194.3|88201.5|88176.3|72
1650464540000|2022-04-20 14:22:20|88205.1|88180.1|88220|88195|88233.4|88198.1|88205.1|88180.1|71
1650464550000|2022-04-20 14:22:30|88219.8|88194.8|88213.6|88188.6|88222.4|88197.4|88213.6|88188.6|64
1650464560000|2022-04-20 14:22:40|88213.2|88188.2|88209.5|88184.5|88213.5|88188.5|88208.8|88183.8|64
1650464570000|2022-04-20 14:22:50|88210.9|88185.9|88212.2|88187.2|88213.2|88188.2|88209.8|88184.8|61
1650464580000|2022-04-20 14:23:00|88212.3|88187.3|88198.5|88173.5|88213.7|88188.7|88198.5|88173.5|58
1650464590000|2022-04-20 14:23:10|88199.6|88174.6|88202.1|88177.1|88207.6|88182.6|88197.5|88172.5|65
1650464600000|2022-04-20 14:23:20|88202.3|88177.3|88214|88189|88217.6|88192.6|88202.2|88177.2|65
1650464610000|2022-04-20 14:23:30|88223.6|88198.6|88233.8|88208.8|88235.9|88210.9|88223.6|88198.6|72
1650464620000|2022-04-20 14:23:40|88234.3|88209.3|88242.5|88217.5|88242.5|88217.5|88229.6|88204.6|60
1650464630000|2022-04-20 14:23:50|88244.1|88219.1|88218.3|88193.3|88247.4|88222.4|88216.9|88191.9|75
1650464640000|2022-04-20 14:24:00|88217.9|88192.9|88212.2|88187.2|88225.7|88196.1|88211.5|88175.7|76
1650464650000|2022-04-20 14:24:10|88212.4|88187.4|88216.9|88191.9|88219.3|88194.3|88210.2|88185.2|77
1650464660000|2022-04-20 14:24:20|88216.2|88191.2|88223.9|88198.9|88226.5|88201.5|88211.2|88186.2|71
1650464670000|2022-04-20 14:24:30|88224.5|88199.5|88215|88190|88234.5|88209.5|88213.6|88188.6|70
1650464680000|2022-04-20 14:24:40|88215.2|88190.2|88217.2|88192.2|88217.6|88192.6|88212.7|88187.7|56
1650464690000|2022-04-20 14:24:50|88216.9|88191.9|88212|88187|88216.9|88191.9|88212|88187|51
1650464700000|2022-04-20 14:25:00|88212.1|88187.1|88213.6|88188.6|88216.8|88191.8|88210.3|88185.3|48
1650464710000|2022-04-20 14:25:10|88214|88189|88217.1|88192.1|88237|88206|88214|88187|71
1650464720000|2022-04-20 14:25:20|88218.4|88193.4|88222.2|88197.2|88239.2|88206.8|88218.4|88188.9|67
1650464730000|2022-04-20 14:25:30|88222.7|88197.7|88223.2|88198.2|88240.4|88204.6|88221.6|88189.6|57
1650464740000|2022-04-20 14:25:40|88223.1|88198.1|88227.6|88202.6|88230.2|88205.2|88223.1|88198.1|54
1650464750000|2022-04-20 14:25:50|88228.5|88203.5|88209|88184|88228.5|88203.5|88207.6|88171|58
1650464760000|2022-04-20 14:26:00|88210.4|88185.4|88214.7|88189.7|88217.9|88192.9|88207.4|88182.4|69
1650464770000|2022-04-20 14:26:10|88214.9|88189.9|88210|88185|88215.7|88190.7|88209.9|88184.9|52
1650464780000|2022-04-20 14:26:20|88210.2|88185.2|88209|88184|88210.6|88185.6|88206.8|88181.8|52
1650464790000|2022-04-20 14:26:30|88209.6|88184.6|88208.5|88183.5|88209.6|88184.6|88206.9|88181.9|55
1650464800000|2022-04-20 14:26:40|88208.2|88183.2|88203.4|88178.4|88208.8|88183.8|88199.5|88174.5|56
1650464810000|2022-04-20 14:26:50|88203.7|88178.7|88181.5|88156.5|88205|88180|88180.3|88155.3|62
1650464820000|2022-04-20 14:27:00|88183|88158|88178.4|88153.4|88186.7|88161.7|88177.3|88152.3|66
1650464830000|2022-04-20 14:27:10|88177.9|88152.9|88178.4|88153.4|88178.7|88153.7|88172.3|88147.3|51
1650464840000|2022-04-20 14:27:20|88178.7|88153.7|88172.2|88147.2|88180.4|88155.4|88171.6|88146.6|63
1650464850000|2022-04-20 14:27:30|88171.6|88146.6|88173.7|88148.7|88177.5|88152.5|88170.1|88145.1|60
1650464860000|2022-04-20 14:27:40|88175.6|88150.6|88182.7|88157.7|88183.1|88158.1|88174.4|88149.4|57
1650464870000|2022-04-20 14:27:50|88180.8|88155.8|88185.4|88160.4|88185.9|88160.9|88180.3|88155.3|53
1650464880000|2022-04-20 14:28:00|88184.6|88159.6|88182.3|88132.3|88194.2|88165.3|88169.7|88132.3|60
1650464890000|2022-04-20 14:28:10|88166.8|88141.8|88164.7|88114.7|88182.4|88144.5|88150.5|88110.4|65
1650464900000|2022-04-20 14:28:20|88164.9|88114.9|88168.9|88143.9|88176.9|88143.9|88155.1|88114.7|66
1650464910000|2022-04-20 14:28:30|88168.3|88143.3|88166|88141|88179.9|88147.8|88163.5|88126.1|72
1650464920000|2022-04-20 14:28:40|88164.9|88139.9|88178.5|88128.5|88179.2|88141.3|88163.7|88123.5|65
1650464930000|2022-04-20 14:28:50|88178.1|88128.1|88164.9|88114.9|88178.7|88142.7|88153.4|88114.2|70
1650464940000|2022-04-20 14:29:00|88163.8|88113.8|88164.2|88114.2|88165.1|88126.4|88148.5|88109.7|65
1650464950000|2022-04-20 14:29:10|88164.4|88114.4|88161.4|88111.4|88165|88128|88151.6|88111.1|60
1650464960000|2022-04-20 14:29:20|88161.2|88111.2|88150.3|88100.3|88163.6|88113.6|88150.2|88100.2|57
1650464970000|2022-04-20 14:29:30|88150.5|88100.5|88146.7|88096.7|88150.6|88100.6|88143.6|88093.6|43
1650464980000|2022-04-20 14:29:40|88146.4|88096.4|88134.6|88109.6|88148.5|88110.9|88131.8|88093.4|62
1650464990000|2022-04-20 14:29:50|88134.1|88109.1|88148.8|88098.8|88153.1|88116.7|88134.1|88095.7|62
1650465000000|2022-04-20 14:30:00|88149.7|88099.7|88154|88104|88154.6|88116.6|88139.6|88096.8|64
1650465010000|2022-04-20 14:30:10|88153|88103|88115|88090|88153.9|88105.6|88105.9|88068.9|69
1650465020000|2022-04-20 14:30:20|88130.1|88105.1|88136.4|88111.4|88153.7|88115.9|88130.1|88096.7|63
1650465030000|2022-04-20 14:30:30|88136.3|88111.3|88142.3|88117.3|88155.5|88118.3|88135.5|88097.7|68
1650465040000|2022-04-20 14:30:40|88143.1|88118.1|88151.5|88126.5|88153.5|88128.5|88143.1|88118.1|64
1650465050000|2022-04-20 14:30:50|88152.4|88127.4|88179.9|88129.9|88180.1|88142.9|88150.6|88115|68
1650465060000|2022-04-20 14:31:00|88166.1|88141.1|88170.6|88145.6|88182.5|88149.2|88163.2|88131.1|56
1650465070000|2022-04-20 14:31:10|88170.4|88145.4|88187.1|88137.1|88187.6|88150.4|88166.5|88132.3|64
1650465080000|2022-04-20 14:31:20|88187.5|88137.5|88166.2|88141.2|88189.2|88153.1|88165.8|88136.3|69
1650465090000|2022-04-20 14:31:30|88167|88142|88171.6|88146.6|88183.3|88146.8|88166.3|88131.7|67
1650465100000|2022-04-20 14:31:40|88169.5|88144.5|88164.6|88139.6|88173.9|88146|88159.1|88123|66
1650465110000|2022-04-20 14:31:50|88165|88140|88163.3|88138.3|88165|88140|88159.1|88134.1|45
1650465120000|2022-04-20 14:32:00|88162.1|88137.1|88166.3|88141.3|88183.7|88146.1|88161.6|88130.4|61
1650465130000|2022-04-20 14:32:10|88166.5|88141.5|88156.9|88131.9|88166.6|88141.6|88156.7|88131.7|66
1650465140000|2022-04-20 14:32:20|88158|88133|88166.5|88141.5|88166.5|88141.5|88156.8|88131.8|66
1650465150000|2022-04-20 14:32:30|88166.6|88141.6|88170.6|88145.6|88171.1|88146.1|88157.3|88132.3|67
1650465160000|2022-04-20 14:32:40|88170.7|88145.7|88195.5|88145.5|88195.5|88159.1|88169.5|88144.5|72
1650465170000|2022-04-20 14:32:50|88195.3|88145.3|88177.3|88152.3|88196.1|88158.9|88175.7|88144.2|49
1650465180000|2022-04-20 14:33:00|88177|88152|88175.1|88150.1|88187.9|88156.1|88174.5|88137|59
1650465190000|2022-04-20 14:33:10|88175.9|88150.9|88168.4|88143.4|88186.1|88156.2|88165.4|88129.8|70
1650465200000|2022-04-20 14:33:20|88168.8|88143.8|88160.5|88135.5|88184.6|88148.3|88150.9|88120.3|74
1650465210000|2022-04-20 14:33:30|88160.2|88135.2|88182.8|88132.8|88185.7|88146.5|88159.8|88119.9|71
1650465220000|2022-04-20 14:33:40|88183.3|88133.3|88194.3|88144.3|88200.4|88156.4|88174.4|88131.7|77
1650465230000|2022-04-20 14:33:50|88194.8|88144.8|88187.8|88162.8|88201|88166|88187.4|88142.2|64
1650465240000|2022-04-20 14:34:00|88187.5|88162.5|88189.9|88139.9|88196.6|88162.7|88178.2|88139.3|65
1650465250000|2022-04-20 14:34:10|88189.6|88139.6|88178|88153|88194.7|88157.1|88177.4|88137|68
1650465260000|2022-04-20 14:34:20|88180.1|88155.1|88186.7|88136.7|88187.4|88156.7|88174.6|88135.6|57
1650465270000|2022-04-20 14:34:30|88173.2|88148.2|88188.6|88138.6|88196.7|88159.4|88172.9|88134.9|70
1650465280000|2022-04-20 14:34:40|88188|88138|88186.1|88136.1|88188.3|88152.4|88172.9|88136.1|50
1650465290000|2022-04-20 14:34:50|88186.4|88136.4|88192.9|88142.9|88193.5|88154.9|88178.7|88136.2|56
1650465300000|2022-04-20 14:35:00|88193|88143|88174.4|88149.4|88193.8|88160.5|88168.3|88131.8|64
1650465310000|2022-04-20 14:35:10|88174.5|88149.5|88167.3|88142.3|88176|88151|88164.8|88139.8|62
1650465320000|2022-04-20 14:35:20|88166.8|88141.8|88169.5|88144.5|88173.9|88148.9|88164.3|88139.3|65
1650465330000|2022-04-20 14:35:30|88169|88144|88165.6|88140.6|88178.4|88144|88162|88126.1|58
1650465340000|2022-04-20 14:35:40|88165|88140|88161.2|88136.2|88165|88140|88160.3|88135.3|60
1650465350000|2022-04-20 14:35:50|88161.5|88136.5|88177.3|88152.3|88179.6|88154.6|88159.5|88134.5|64
1650465360000|2022-04-20 14:36:00|88177.4|88152.4|88157.6|88132.6|88178.2|88153.2|88155.8|88130.8|65
1650465370000|2022-04-20 14:36:10|88157.1|88132.1|88161.2|88136.2|88161.2|88136.2|88154.3|88129.3|57
1650465380000|2022-04-20 14:36:20|88162.7|88137.7|88161.8|88136.8|88163.2|88138.2|88155.9|88130.9|63
1650465390000|2022-04-20 14:36:30|88161.2|88136.2|88122.6|88097.6|88163.2|88138.2|88118.8|88088.4|62
1650465400000|2022-04-20 14:36:40|88123|88098|88125.3|88100.3|88125.5|88100.5|88121.3|88096.3|54
1650465410000|2022-04-20 14:36:50|88124.1|88099.1|88139.5|88114.5|88167.3|88130.6|88123|88098|65
1650465420000|2022-04-20 14:37:00|88138.9|88113.9|88130.1|88105.1|88138.9|88113.9|88127.8|88102.8|57
1650465430000|2022-04-20 14:37:10|88130.4|88105.4|88125|88100|88148.9|88113.5|88121.2|88087.3|73
1650465440000|2022-04-20 14:37:20|88122.8|88097.8|88108.8|88083.8|88133.6|88098.9|88107|88072.1|65
1650465450000|2022-04-20 14:37:30|88108.9|88083.9|88120.2|88095.2|88121.8|88096.1|88099.9|88071.6|74
1650465460000|2022-04-20 14:37:40|88120|88095|88130.5|88080.5|88139.8|88100.8|88100.6|88075.6|72
1650465470000|2022-04-20 14:37:50|88128.8|88078.8|88115.4|88090.4|88128.8|88093.6|88111.6|88076.7|65
1650465480000|2022-04-20 14:38:00|88115.2|88090.2|88122.8|88097.8|88135|88099.9|88114.2|88077.2|62
1650465490000|2022-04-20 14:38:10|88122.9|88097.9|88125.8|88100.8|88144.1|88105.5|88122.4|88087.8|66
1650465500000|2022-04-20 14:38:20|88125.7|88100.7|88125.1|88100.1|88127.9|88102.9|88123.7|88098.7|60
1650465510000|2022-04-20 14:38:30|88125|88100|88124.8|88099.8|88126.1|88101.1|88123.6|88098.6|54
1650465520000|2022-04-20 14:38:40|88124.9|88099.9|88126.8|88101.8|88138.6|88104.1|88119.6|88088.6|66
1650465530000|2022-04-20 14:38:50|88126.7|88101.7|88131.2|88106.2|88132|88107|88119.4|88094.4|58
1650465540000|2022-04-20 14:39:00|88130.7|88105.7|88139.7|88114.7|88139.7|88114.7|88130.7|88105.7|56
1650465550000|2022-04-20 14:39:10|88139.1|88114.1|88151.1|88101.1|88151.1|88123.8|88138.4|88101.1|66
1650465560000|2022-04-20 14:39:20|88149.6|88099.6|88129.3|88104.3|88150.3|88115.2|88128.9|88099.6|61
1650465570000|2022-04-20 14:39:30|88128.7|88103.7|88122.4|88097.4|88137.5|88104.9|88120.8|88086.6|67
1650465580000|2022-04-20 14:39:40|88123|88098|88131.7|88106.7|88131.9|88106.9|88122|88097|67
1650465590000|2022-04-20 14:39:50|88125.5|88100.5|88122.1|88097.1|88137.1|88103.7|88120.7|88085.9|61
1650465600000|2022-04-20 14:40:00|88122.3|88097.3|88112.9|88087.9|88134.4|88097.5|88110.9|88081.5|70
1650465610000|2022-04-20 14:40:10|88112.2|88087.2|88114.7|88089.7|88117.1|88092.1|88112|88087|57
1650465620000|2022-04-20 14:40:20|88114.8|88089.8|88103.5|88078.5|88114.8|88089.8|88098.5|88063.9|64
1650465630000|2022-04-20 14:40:30|88103.3|88078.3|88103.6|88078.6|88106.5|88081.5|88101.3|88076.3|55
1650465640000|2022-04-20 14:40:40|88102|88077|88113|88088|88113|88088|88102|88077|66
1650465650000|2022-04-20 14:40:50|88113.5|88088.5|88112.6|88087.6|88113.5|88088.5|88109.1|88084.1|45
1650465660000|2022-04-20 14:41:00|88112.7|88087.7|88109.8|88084.8|88115|88090|88108.4|88083.4|52
1650465670000|2022-04-20 14:41:10|88109.7|88084.7|88099.7|88074.7|88110|88085|88093.2|88068.2|58
1650465680000|2022-04-20 14:41:20|88099.5|88074.5|88100.1|88075.1|88103.9|88078.9|88097.2|88072.2|66
1650465690000|2022-04-20 14:41:30|88100.2|88075.2|88104.8|88079.8|88120.8|88083.5|88099.8|88069.7|59
1650465700000|2022-04-20 14:41:40|88103|88078|88091.8|88066.8|88115.2|88078.3|88090.6|88065.2|67
1650465710000|2022-04-20 14:41:50|88091.9|88066.9|88090.1|88065.1|88093.4|88068.4|88090.1|88065.1|51
1650465720000|2022-04-20 14:42:00|88090.4|88065.4|88101.1|88076.1|88102.9|88077.9|88090.4|88065.4|58
1650465730000|2022-04-20 14:42:10|88103.1|88078.1|88090.5|88065.5|88103.1|88078.1|88086.9|88061.9|61
1650465740000|2022-04-20 14:42:20|88090.7|88065.7|88095.1|88070.1|88095.1|88070.1|88089.2|88064.2|52
1650465750000|2022-04-20 14:42:30|88094.9|88069.9|88093.8|88068.8|88096.8|88071.8|88093.6|88068.6|45
1650465760000|2022-04-20 14:42:40|88093.6|88068.6|88088.5|88063.5|88095.7|88069.4|88081.5|88045.3|53
1650465770000|2022-04-20 14:42:50|88088.6|88063.6|88083.2|88058.2|88088.6|88063.6|88077.4|88052.4|57
1650465780000|2022-04-20 14:43:00|88082.7|88057.7|88085.5|88060.5|88085.5|88060.5|88078.9|88053.9|52
1650465790000|2022-04-20 14:43:10|88085.2|88060.2|88078.8|88053.8|88086.5|88061.5|88078.8|88053.8|54
1650465800000|2022-04-20 14:43:20|88077.7|88052.7|88079.4|88054.4|88083.4|88058.4|88077.4|88052.4|64
1650465810000|2022-04-20 14:43:30|88079.1|88054.1|88070.9|88045.9|88079.6|88054.6|88070.9|88045.9|66
1650465820000|2022-04-20 14:43:40|88071|88046|88084.4|88059.4|88085.7|88060.7|88071|88046|64
1650465830000|2022-04-20 14:43:50|88084.6|88059.6|88082.4|88057.4|88093.9|88068.9|88081.4|88056.4|66
1650465840000|2022-04-20 14:44:00|88082.9|88057.9|88074.4|88049.4|88084.3|88059.3|88074.4|88049.4|62
1650465850000|2022-04-20 14:44:10|88075|88050|88071.6|88046.6|88084.3|88053.6|88070.3|88034|60
1650465860000|2022-04-20 14:44:20|88073.2|88048.2|88070.5|88045.5|88073.2|88048.2|88069.7|88044.7|47
1650465870000|2022-04-20 14:44:30|88070.4|88045.4|88058|88033|88070.4|88045.4|88058|88033|57
1650465880000|2022-04-20 14:44:40|88058.8|88033.8|88062.3|88037.3|88064.7|88039.7|88058.5|88033.5|56
1650465890000|2022-04-20 14:44:50|88062.1|88037.1|88059.2|88034.2|88063.5|88038.5|88059|88034|56
1650465900000|2022-04-20 14:45:00|88058.5|88033.5|88058.9|88033.9|88063|88038|88056.8|88031.8|57
1650465910000|2022-04-20 14:45:10|88059.3|88034.3|88052.7|88027.7|88063.1|88034.3|88048.4|88013.1|66
1650465920000|2022-04-20 14:45:20|88053.3|88028.3|88043.7|88018.7|88062.9|88029.6|88043.3|88012.9|65
1650465930000|2022-04-20 14:45:30|88043.6|88018.6|88038.8|88013.8|88051|88020.4|88031.1|88001|72
1650465940000|2022-04-20 14:45:40|88038.4|88013.4|88025.2|88000.2|88040|88015|88021.5|87996.5|68
1650465950000|2022-04-20 14:45:50|88025.4|88000.4|88028.2|88003.2|88029.9|88004.9|88022|87997|68
1650465960000|2022-04-20 14:46:00|88027.7|88002.7|88021|87996|88029.8|88004.8|88019.5|87994.5|63
1650465970000|2022-04-20 14:46:10|88020.7|87995.7|87994.9|87969.9|88020.7|87995.7|87994.1|87969.1|68
1650465980000|2022-04-20 14:46:20|87994.6|87969.6|87994.4|87969.4|87997.4|87972.4|87991.2|87966.2|65
1650465990000|2022-04-20 14:46:30|87993.3|87968.3|87993.3|87968.3|87993.8|87968.8|87991.9|87966.9|49
1650466000000|2022-04-20 14:46:40|87993|87968|87985|87960|87993.1|87968.1|87983.8|87958.8|55
1650466010000|2022-04-20 14:46:50|87984.7|87959.7|87995.9|87970.9|87996.2|87971.2|87984.7|87959.7|62
1650466020000|2022-04-20 14:47:00|87995.5|87970.5|87993.5|87968.5|87997.8|87972.8|87993.5|87968.5|52
1650466030000|2022-04-20 14:47:10|87990.8|87965.8|88000.2|87975.2|88005|87980|87989|87964|67
1650466040000|2022-04-20 14:47:20|88000.9|87975.9|88001.6|87976.6|88007.4|87982.4|87998.1|87973.1|65
1650466050000|2022-04-20 14:47:30|88002|87977|87998.5|87973.5|88002|87977|87995.9|87970.9|57
1650466060000|2022-04-20 14:47:40|87998.7|87973.7|88001|87976|88002.1|87977.1|87997.4|87972.4|55
1650466070000|2022-04-20 14:47:50|88000.6|87975.6|88002.7|87977.7|88005.6|87980.6|87999.2|87974.2|58
1650466080000|2022-04-20 14:48:00|88004.3|87979.3|87993.3|87968.3|88013.7|87981.4|87991.4|87961.5|67
1650466090000|2022-04-20 14:48:10|87993.1|87968.1|87990.8|87965.8|87993.8|87968.8|87989|87964|58
1650466100000|2022-04-20 14:48:20|87991.2|87966.2|87978.3|87953.3|87991.6|87966.6|87974.1|87938.9|57
1650466110000|2022-04-20 14:48:30|87977.7|87952.7|87981.5|87956.5|87981.5|87956.5|87974.1|87949.1|57
1650466120000|2022-04-20 14:48:40|87983.5|87958.5|87983.7|87958.7|87988.4|87963.4|87979.5|87954.5|72
1650466130000|2022-04-20 14:48:50|87983.6|87958.6|87977.9|87952.9|87987|87958.6|87971.7|87935.2|59
1650466140000|2022-04-20 14:49:00|87977.6|87952.6|87975.8|87950.8|87982.8|87957.8|87975.6|87950.6|56
1650466150000|2022-04-20 14:49:10|87975.6|87950.6|87975.8|87950.8|87985.7|87950.9|87966.2|87935|60
1650466160000|2022-04-20 14:49:20|87976.3|87951.3|87959.6|87934.6|87977.7|87952.7|87954.7|87919.2|62
1650466170000|2022-04-20 14:49:30|87959.7|87934.7|87953.9|87928.9|87959.7|87934.7|87953.5|87928.5|49
1650466180000|2022-04-20 14:49:40|87953.8|87928.8|87955.9|87930.9|87969.3|87933.4|87948.6|87919.3|49
1650466190000|2022-04-20 14:49:50|87956.3|87931.3|87957.4|87932.4|87975.6|87941.4|87956.1|87923.1|66
1650466200000|2022-04-20 14:50:00|87957.6|87932.6|87959|87934|87982.1|87944.9|87956.7|87931.6|63
1650466210000|2022-04-20 14:50:10|87957.1|87932.1|87956.5|87931.5|87966.2|87933.1|87950|87916.2|56
1650466220000|2022-04-20 14:50:20|87956.6|87931.6|87957.6|87907.6|87960.4|87931.9|87938.7|87904.6|65
1650466230000|2022-04-20 14:50:30|87958.1|87908.1|87940.8|87915.8|87958.1|87926.1|87937.1|87900.7|65
1650466240000|2022-04-20 14:50:40|87952.9|87902.9|87928.4|87903.4|87954.6|87917|87928.2|87896.3|64
1650466250000|2022-04-20 14:50:50|87928.5|87903.5|87946.5|87896.5|87948.3|87910.5|87924.6|87896.5|70
1650466260000|2022-04-20 14:51:00|87932.9|87907.9|87931.5|87906.5|87946.3|87909|87929.3|87895.3|45
1650466270000|2022-04-20 14:51:10|87931.6|87906.6|87946.2|87896.2|87946.5|87908|87925.9|87892.5|52
1650466280000|2022-04-20 14:51:20|87945.5|87895.5|87935.7|87910.7|87945.6|87911.6|87931|87894.9|45
1650466290000|2022-04-20 14:51:30|87935.9|87910.9|87935.9|87910.9|87938.7|87913.7|87932.8|87907.8|43
1650466300000|2022-04-20 14:51:40|87936.5|87911.5|87928.1|87903.1|87946.3|87911.9|87927.4|87890.8|57
1650466310000|2022-04-20 14:51:50|87927.8|87902.8|87928.3|87903.3|87932.3|87907.3|87927.1|87902.1|54
1650466320000|2022-04-20 14:52:00|87928.5|87903.5|87928.5|87903.5|87929.7|87904.7|87926.6|87901.6|45
1650466330000|2022-04-20 14:52:10|87928.1|87903.1|87915.7|87890.7|87928.6|87903.1|87907.9|87873.4|52
1650466340000|2022-04-20 14:52:20|87915.5|87890.5|87914.8|87889.8|87933.9|87895.3|87912.2|87883.9|62
1650466350000|2022-04-20 14:52:30|87916.1|87891.1|87909|87884|87916.1|87891.1|87906.3|87881.3|61
1650466360000|2022-04-20 14:52:40|87909.3|87884.3|87890.9|87865.9|87909.6|87884.6|87890.3|87865.3|49
1650466370000|2022-04-20 14:52:50|87891|87866|87891.8|87866.8|87908.5|87870.9|87891|87858.1|50
1650466380000|2022-04-20 14:53:00|87890.4|87865.4|87903|87878|87903.2|87878.2|87889.9|87864.9|54
1650466390000|2022-04-20 14:53:10|87902.7|87877.7|87902.7|87877.7|87912.8|87887.8|87902.7|87877.7|64
1650466400000|2022-04-20 14:53:20|87902.9|87877.9|87902.6|87877.6|87913.4|87880.2|87898.8|87863.4|57
1650466410000|2022-04-20 14:53:30|87902.4|87877.4|87902.8|87877.8|87906.4|87881.4|87902.1|87877.1|57
1650466420000|2022-04-20 14:53:40|87902.4|87877.4|87900.7|87875.7|87906.8|87881.8|87900.7|87875.7|48
1650466430000|2022-04-20 14:53:50|87901.5|87876.5|87906.8|87881.8|87908.1|87883.1|87901.4|87876.4|67
1650466440000|2022-04-20 14:54:00|87907.7|87882.7|87902.8|87877.8|87928.4|87891.4|87899.1|87874.1|67
1650466450000|2022-04-20 14:54:10|87902.9|87877.9|87930.4|87905.4|87947.6|87912.5|87902.9|87877.9|68
1650466460000|2022-04-20 14:54:20|87930.2|87905.2|87931.5|87906.5|87945.8|87908.9|87928.6|87895.1|47
1650466470000|2022-04-20 14:54:30|87930.1|87905.1|87932.9|87907.9|87944.9|87908.9|87928.8|87893.1|67
1650466480000|2022-04-20 14:54:40|87932.7|87907.7|87932.3|87907.3|87934.1|87909.1|87929.6|87904.6|49
1650466490000|2022-04-20 14:54:50|87931.8|87906.8|87922|87897|87934.1|87907|87919.1|87882|59
1650466500000|2022-04-20 14:55:00|87920.9|87895.9|87933.3|87908.3|87946.9|87909|87919.3|87894.3|58
1650466510000|2022-04-20 14:55:10|87933.1|87908.1|87924.5|87899.5|87934.1|87909.1|87923.2|87898.2|51
1650466520000|2022-04-20 14:55:20|87924.3|87899.3|87911.4|87886.4|87930.6|87899.3|87910.9|87874.4|65
1650466530000|2022-04-20 14:55:30|87910.8|87885.8|87910.9|87885.9|87911.4|87886.4|87908.2|87883.2|50
1650466540000|2022-04-20 14:55:40|87911.2|87886.2|87927.9|87902.9|87928.7|87903.7|87911.1|87886.1|65
1650466550000|2022-04-20 14:55:50|87928.1|87903.1|87927.9|87902.9|87931.6|87906.6|87923.7|87898.7|57
1650466560000|2022-04-20 14:56:00|87927.8|87902.8|87941.4|87916.4|87943.8|87918.8|87927.2|87902.2|55
1650466570000|2022-04-20 14:56:10|87941.1|87916.1|87940.8|87915.8|87941.4|87916.4|87939.2|87914.2|45
1650466580000|2022-04-20 14:56:20|87940.6|87915.6|87943.6|87918.6|87945.8|87920.8|87940.4|87915.4|54
1650466590000|2022-04-20 14:56:30|87942.9|87917.9|87941.9|87916.9|87942.9|87917.9|87940.7|87915.7|45
1650466600000|2022-04-20 14:56:40|87942|87917|87951.6|87926.6|87954.4|87929.4|87942|87917|68
1650466610000|2022-04-20 14:56:50|87951.8|87926.8|87954.9|87929.9|87955.3|87930.3|87949.7|87924.7|54
1650466620000|2022-04-20 14:57:00|87954.8|87929.8|87944.6|87919.6|87963.3|87930.3|87943.4|87910.1|60
1650466630000|2022-04-20 14:57:10|87944.3|87919.3|87948.2|87923.2|87950|87925|87943.5|87918.5|55
1650466640000|2022-04-20 14:57:20|87948.4|87923.4|87948.1|87923.1|87949.7|87924.7|87947.4|87922.4|46
1650466650000|2022-04-20 14:57:30|87948.4|87923.4|87958.4|87933.4|87970.1|87943.3|87948.4|87920.1|58
1650466660000|2022-04-20 14:57:40|87958.2|87933.2|87987.2|87962.2|87995.1|87970.1|87956.7|87931.7|69
1650466670000|2022-04-20 14:57:50|87988.1|87963.1|87974.3|87949.3|87991|87966|87974.3|87949.3|57
1650466680000|2022-04-20 14:58:00|87971.5|87946.5|87974.7|87949.7|87975.5|87950.5|87961.2|87936.2|73
1650466690000|2022-04-20 14:58:10|87974.8|87949.8|87967.5|87942.5|87978|87953|87967.2|87942.2|71
1650466700000|2022-04-20 14:58:20|87967.9|87942.9|87964.3|87939.3|87976.5|87951.5|87963.2|87938.2|64
1650466710000|2022-04-20 14:58:30|87968.8|87943.8|87967.7|87942.7|87970.5|87945.5|87962.1|87937.1|55
1650466720000|2022-04-20 14:58:40|87968.4|87943.4|87961.7|87936.7|87969.2|87944.2|87958.4|87933.4|74
1650466730000|2022-04-20 14:58:50|87961.3|87936.3|87957.2|87932.2|87967.8|87942.8|87956|87931|60
1650466740000|2022-04-20 14:59:00|87957.7|87932.7|87961.1|87936.1|87963.2|87938.2|87956.3|87931.3|63
1650466750000|2022-04-20 14:59:10|87961.4|87936.4|87959.5|87934.5|87974.5|87949.5|87958.1|87933.1|63
1650466760000|2022-04-20 14:59:20|87959.1|87934.1|87955.7|87930.7|87962.4|87937.4|87954.6|87929.6|55
1650466770000|2022-04-20 14:59:30|87959.6|87934.6|87981.4|87956.4|87987.2|87962.2|87959.6|87934.6|62
1650466780000|2022-04-20 14:59:40|87981.3|87956.3|87979.6|87954.6|87990.9|87965.9|87979.6|87954.6|56
1650466790000|2022-04-20 14:59:50|87979.4|87954.4|87985.3|87960.3|87992.2|87967.2|87978.3|87953.3|71
1650466800000|2022-04-20 15:00:00|87985.5|87960.5|87994.9|87969.9|88002.1|87977.1|87982.9|87957.9|68
1650466810000|2022-04-20 15:00:10|87995|87970|87999.9|87974.9|88000.9|87975.9|87991.8|87966.8|57
1650466820000|2022-04-20 15:00:20|87999.4|87974.4|88001.4|87976.4|88004.4|87979.4|87994.3|87969.3|64
1650466830000|2022-04-20 15:00:30|88001.2|87976.2|87995.5|87970.5|88007.5|87982.5|87988.8|87963.8|69
1650466840000|2022-04-20 15:00:40|87995.7|87970.7|87995.9|87970.9|88005.9|87980.9|87995.4|87970.4|63
1650466850000|2022-04-20 15:00:50|87996|87971|87993.4|87968.4|88005.4|87980.4|87990|87965|65
1650466860000|2022-04-20 15:01:00|87996.8|87971.8|87998.3|87973.3|88008.9|87983.9|87995|87970|63
1650466870000|2022-04-20 15:01:10|87997.6|87972.6|88001.2|87976.2|88009.2|87984.2|87997.1|87972.1|62
1650466880000|2022-04-20 15:01:20|88001.4|87976.4|87999.8|87974.8|88003.4|87978.4|87994.8|87969.8|59
1650466890000|2022-04-20 15:01:30|87998.8|87973.8|88007.8|87982.8|88008|87983|87997.3|87972.3|53
1650466900000|2022-04-20 15:01:40|88008|87983|88021.5|87996.5|88022.6|87997.6|88007.3|87982.3|64
1650466910000|2022-04-20 15:01:50|88021.9|87996.9|88021|87996|88030.4|88005.4|88021|87996|59
1650466920000|2022-04-20 15:02:00|88024.9|87999.9|88025.5|88000.5|88026.8|88001.8|88019.8|87994.8|57
1650466930000|2022-04-20 15:02:10|88025.7|88000.7|88027.8|88002.8|88032|88007|88021.8|87996.8|60
1650466940000|2022-04-20 15:02:20|88028.6|88003.6|88012.4|87987.4|88028.6|88003.6|88009.7|87984.7|58
1650466950000|2022-04-20 15:02:30|88012.1|87987.1|88033|88008|88033.8|88008.8|88000.9|87975.9|68
1650466960000|2022-04-20 15:02:40|88031.7|88006.7|88045.5|88020.5|88050|88025|88031.7|88006.7|70
1650466970000|2022-04-20 15:02:50|88045|88020|88049.5|88024.5|88060.2|88024.8|88043.9|88010.2|64
1650466980000|2022-04-20 15:03:00|88050.4|88025.4|88052.4|88027.4|88059.6|88034.6|88049.9|88024.9|57
1650466990000|2022-04-20 15:03:10|88053.3|88028.3|88047.4|88022.4|88055.3|88030.3|88047|88022|63
1650467000000|2022-04-20 15:03:20|88046|88021|88042.4|88017.4|88049|88024|88042.4|88017.4|58
1650467010000|2022-04-20 15:03:30|88041|88016|88046.2|88021.2|88048|88023|88039.8|88014.8|55
1650467020000|2022-04-20 15:03:40|88046.1|88021.1|88042.2|88017.2|88058.8|88021.1|88039.4|88007.5|56
1650467030000|2022-04-20 15:03:50|88043.4|88018.4|88023.2|87998.2|88047.1|88018.4|88018.4|87980|68
1650467040000|2022-04-20 15:04:00|88023.1|87998.1|88014.7|87989.7|88028.3|87998.1|88006.5|87969.3|67
1650467050000|2022-04-20 15:04:10|88014.8|87989.8|88009.2|87984.2|88015.2|87990.2|88007.1|87982.1|59
1650467060000|2022-04-20 15:04:20|88010.1|87985.1|88005.6|87980.6|88012.7|87986.9|88001.2|87962.1|54
1650467070000|2022-04-20 15:04:30|88006.2|87981.2|88012|87987|88012|87987|88004.8|87979.8|43
1650467080000|2022-04-20 15:04:40|88012.2|87987.2|88008.6|87983.6|88015|87990|88007|87982|55
1650467090000|2022-04-20 15:04:50|88008.3|87983.3|88015.4|87990.4|88015.4|87990.4|88007.7|87982.7|62
1650467100000|2022-04-20 15:05:00|88016.3|87991.3|88005.5|87980.5|88018.8|87993.8|88005|87980|54
1650467110000|2022-04-20 15:05:10|88005.4|87980.4|87997.1|87972.1|88007.7|87982.7|87996.6|87971.6|57
1650467120000|2022-04-20 15:05:20|87995.7|87970.7|88004.5|87979.5|88004.9|87979.9|87994.8|87969.8|56
1650467130000|2022-04-20 15:05:30|88004.9|87979.9|88002.1|87977.1|88004.9|87979.9|87999.9|87974.9|38
1650467140000|2022-04-20 15:05:40|88002.6|87977.6|87989.7|87964.7|88003|87978|87988|87963|58
1650467150000|2022-04-20 15:05:50|87989.8|87964.8|87989.8|87964.8|87994.4|87969.4|87989.4|87964.4|52
1650467160000|2022-04-20 15:06:00|87990|87965|87971.9|87946.9|87990|87965|87970.7|87945.7|62
1650467170000|2022-04-20 15:06:10|87973|87948|87967.8|87942.8|87974.6|87949.6|87966.6|87941.6|54
1650467180000|2022-04-20 15:06:20|87966.4|87941.4|87971.9|87946.9|87973.2|87948.2|87965.1|87940.1|58
1650467190000|2022-04-20 15:06:30|87971.5|87946.5|87968.6|87943.6|87973|87948|87968.6|87943.6|39
1650467200000|2022-04-20 15:06:40|87969.3|87944.3|87970.3|87945.3|87971.7|87946.7|87969.3|87944.3|33
1650467210000|2022-04-20 15:06:50|87970.4|87945.4|87967.5|87942.5|87970.4|87945.4|87967.5|87942.5|48
1650467220000|2022-04-20 15:07:00|87967.6|87942.6|87988.4|87963.4|87989|87964|87965.7|87940.7|45
1650467230000|2022-04-20 15:07:10|87988.7|87963.7|87960.5|87935.5|87989.1|87964.1|87960.5|87935.5|53
1650467240000|2022-04-20 15:07:20|87960|87935|87955.8|87930.8|87963.3|87938.3|87954.5|87929.5|63
1650467250000|2022-04-20 15:07:30|87956|87931|87964.1|87939.1|87964.9|87939.9|87955.3|87930.3|54
1650467260000|2022-04-20 15:07:40|87965.3|87940.3|87961.5|87936.5|87971|87940.3|87956.6|87921|48
1650467270000|2022-04-20 15:07:50|87963.1|87938.1|87975.7|87950.7|87982.4|87950.7|87959.4|87928.6|61
1650467280000|2022-04-20 15:08:00|87975.1|87950.1|87968|87943|87981.7|87951.6|87968|87931.7|66
1650467290000|2022-04-20 15:08:10|87968.4|87943.4|87966.2|87941.2|87970.3|87945.3|87966.2|87941.2|54
1650467300000|2022-04-20 15:08:20|87965.9|87940.9|87974.4|87949.4|87976.6|87951.6|87959.7|87934.7|56
1650467310000|2022-04-20 15:08:30|87974.1|87949.1|87978.7|87928.7|87994.1|87963.3|87964.6|87928.2|71
1650467320000|2022-04-20 15:08:40|87965|87940|87963.6|87938.6|87974.9|87940|87955|87924|62
1650467330000|2022-04-20 15:08:50|87965.1|87940.1|87965.3|87940.3|87982.3|87949.5|87962.5|87925.1|66
1650467340000|2022-04-20 15:09:00|87965.5|87940.5|87980.7|87930.7|87982.8|87945.6|87963|87925.6|56
1650467350000|2022-04-20 15:09:10|87980.8|87930.8|87978.7|87928.7|87984.3|87943.6|87966.8|87928.6|47
1650467360000|2022-04-20 15:09:20|87978.6|87928.6|87966.1|87941.1|87978.6|87942.6|87963.1|87928.3|59
1650467370000|2022-04-20 15:09:30|87966.2|87941.2|87971.3|87946.3|87987.9|87951|87964.9|87933.5|65
1650467380000|2022-04-20 15:09:40|87971.5|87946.5|87965.7|87940.7|87973.6|87948.6|87965.4|87940.4|49
1650467390000|2022-04-20 15:09:50|87965.6|87940.6|87966.2|87941.2|87969.3|87944.3|87965.1|87940.1|54
1650467400000|2022-04-20 15:10:00|87966.3|87941.3|87993.1|87968.1|88005|87969.2|87965.7|87940.7|68
1650467410000|2022-04-20 15:10:10|87993.3|87968.3|87997|87972|88014.5|87976.2|87993|87958.7|65
1650467420000|2022-04-20 15:10:20|87997.9|87972.9|88008.6|87983.6|88020.9|87984.6|87996.3|87956.4|71
1650467430000|2022-04-20 15:10:30|88019.9|87969.9|88023.4|87973.4|88023.4|87989.1|88004|87966.8|58
1650467440000|2022-04-20 15:10:40|88023.6|87973.6|88023.5|87998.5|88035|87999|88010.4|87973.2|63
1650467450000|2022-04-20 15:10:50|88024|87999|88028.8|87978.8|88036|88003.2|88017.7|87978.8|64
1650467460000|2022-04-20 15:11:00|88018.1|87993.1|88030.1|88005.1|88038.4|88006.1|88014.6|87979.3|68
1650467470000|2022-04-20 15:11:10|88030.2|88005.2|88034.2|88009.2|88035.8|88010.8|88029.2|88004.2|56
1650467480000|2022-04-20 15:11:20|88034.1|88009.1|88063.2|88038.2|88071.4|88038.2|88034.1|88009.1|67
1650467490000|2022-04-20 15:11:30|88065.6|88040.6|88061.2|88036.2|88080.3|88045.8|88061.2|88023.7|68
1650467500000|2022-04-20 15:11:40|88061.6|88036.6|88080.5|88030.5|88084.7|88049.4|88061.5|88025.7|57
1650467510000|2022-04-20 15:11:50|88079.5|88029.5|88094.3|88044.3|88103.6|88065.5|88072.3|88028.9|72
1650467520000|2022-04-20 15:12:00|88093|88043|88083.3|88033.3|88096.2|88057.7|88073.8|88032.8|49
1650467530000|2022-04-20 15:12:10|88083.4|88033.4|88072.6|88047.6|88089.6|88053.1|88072.6|88033.4|54
1650467540000|2022-04-20 15:12:20|88069.1|88044.1|88069.4|88044.4|88086.2|88044.9|88068|88031.1|44
1650467550000|2022-04-20 15:12:30|88069.6|88044.6|88074.8|88049.8|88079.2|88054.2|88066.6|88041.6|60
1650467560000|2022-04-20 15:12:40|88075.6|88050.6|88093|88043|88096.6|88060.6|88073.3|88036.7|53
1650467570000|2022-04-20 15:12:50|88092.5|88042.5|88088.4|88063.4|88100.9|88067.7|88076.8|88040.2|63
1650467580000|2022-04-20 15:13:00|88089.3|88064.3|88096.4|88046.4|88096.4|88064.3|88077.3|88038|57
1650467590000|2022-04-20 15:13:10|88096|88046|88098.6|88048.6|88099.9|88058.5|88079.1|88044.5|61
1650467600000|2022-04-20 15:13:20|88099|88049|88088.4|88063.4|88104.6|88067.3|88086.3|88049|58
1650467610000|2022-04-20 15:13:30|88088.3|88063.3|88117.8|88067.8|88119.2|88076.5|88088.1|88058.2|59
1650467620000|2022-04-20 15:13:40|88117.1|88067.1|88117.7|88067.7|88120.7|88082.5|88107.3|88064.4|53
1650467630000|2022-04-20 15:13:50|88117.9|88067.9|88115.4|88065.4|88118|88078.3|88097.5|88061.3|51
1650467640000|2022-04-20 15:14:00|88115.5|88065.5|88095.1|88070.1|88116.8|88073.5|88095.1|88059.2|49
1650467650000|2022-04-20 15:14:10|88095.4|88070.4|88095|88070|88097|88072|88089.4|88064.4|58
1650467660000|2022-04-20 15:14:20|88094.9|88069.9|88088.8|88063.8|88098.3|88073.3|88088.8|88063.8|48
1650467670000|2022-04-20 15:14:30|88089.7|88064.7|88086.5|88061.5|88100.5|88064.7|88083.7|88049.8|58
1650467680000|2022-04-20 15:14:40|88085.1|88060.1|88091.7|88041.7|88092.7|88060.2|88078|88039.7|55
1650467690000|2022-04-20 15:14:50|88091.2|88041.2|88076.5|88051.5|88091.9|88053.4|88075.4|88038.3|53
1650467700000|2022-04-20 15:15:00|88076.6|88051.6|88093.2|88043.2|88093.2|88052.8|88076.6|88039.4|45
1650467710000|2022-04-20 15:15:10|88092.9|88042.9|88094.1|88044.1|88094.5|88054.9|88078.7|88040.6|49
1650467720000|2022-04-20 15:15:20|88094.3|88044.3|88086.4|88036.4|88094.3|88055.7|88076.1|88035.2|26
1650467730000|2022-04-20 15:15:30|88087|88037|88086.2|88036.2|88088.2|88049.7|88071.6|88033.7|38
1650467740000|2022-04-20 15:15:40|88085.4|88035.4|88077.7|88052.7|88090.6|88052.8|88076.2|88034.6|47
1650467750000|2022-04-20 15:15:50|88077.6|88052.6|88086|88061|88088.9|88063.9|88075.5|88050.5|50
1650467760000|2022-04-20 15:16:00|88086.7|88061.7|88100.2|88050.2|88104.5|88067|88084.9|88047.6|53
1650467770000|2022-04-20 15:16:10|88101.2|88051.2|88092.7|88067.7|88106.7|88068.5|88088.1|88051.2|43
1650467780000|2022-04-20 15:16:20|88090.9|88065.9|88094.7|88069.7|88105.6|88073.9|88088.2|88054.9|44
1650467790000|2022-04-20 15:16:30|88094.6|88069.6|88104.8|88079.8|88106.2|88081.2|88094.3|88069.3|45
1650467800000|2022-04-20 15:16:40|88104.7|88079.7|88101.4|88076.4|88105.1|88080.1|88100.8|88075.8|33
1650467810000|2022-04-20 15:16:50|88101.5|88076.5|88095|88070|88101.5|88076.5|88094.7|88069.7|44
1650467820000|2022-04-20 15:17:00|88095.1|88070.1|88092.1|88067.1|88095.1|88070.1|88091.5|88066.5|41
1650467830000|2022-04-20 15:17:10|88092.3|88067.3|88092.3|88067.3|88092.6|88067.6|88091.2|88066.2|28
1650467840000|2022-04-20 15:17:20|88092.5|88067.5|88095.6|88070.6|88095.6|88070.6|88090.2|88065.2|32
1650467850000|2022-04-20 15:17:30|88095.8|88070.8|88092.7|88067.7|88097|88072|88091.7|88066.7|40
1650467860000|2022-04-20 15:17:40|88092.8|88067.8|88097|88072|88097.3|88072.3|88091.6|88066.6|38
1650467870000|2022-04-20 15:17:50|88096.5|88071.5|88096|88071|88097.1|88072.1|88095.9|88070.9|20
1650467880000|2022-04-20 15:18:00|88095.4|88070.4|88099.9|88074.9|88101.6|88076.6|88095.4|88070.4|36
1650467890000|2022-04-20 15:18:10|88099.7|88074.7|88097.8|88072.8|88100.4|88075.4|88096.1|88071.1|38
1650467900000|2022-04-20 15:18:20|88097.4|88072.4|88097.8|88072.8|88098.1|88073.1|88097|88072|31
1650467910000|2022-04-20 15:18:30|88097.4|88072.4|88100.2|88075.2|88101|88076|88092.1|88067.1|47
1650467920000|2022-04-20 15:18:40|88099.5|88074.5|88104.8|88079.8|88108.2|88083.2|88099.5|88074.5|53
1650467930000|2022-04-20 15:18:50|88105.2|88080.2|88107.1|88082.1|88113|88088|88103.8|88078.8|60
1650467940000|2022-04-20 15:19:00|88107.7|88082.7|88098|88073|88109.9|88084.9|88095.3|88070.3|67
1650467950000|2022-04-20 15:19:10|88097.4|88072.4|88108.4|88083.4|88121.7|88084.9|88097|88070|68
1650467960000|2022-04-20 15:19:20|88107.6|88082.6|88107.1|88082.1|88112.5|88087.5|88106.6|88081.6|56
1650467970000|2022-04-20 15:19:30|88107.7|88082.7|88113.1|88063.1|88113.5|88083.1|88100.6|88063.1|46
1650467980000|2022-04-20 15:19:40|88113.7|88063.7|88088.6|88063.6|88113.9|88078.7|88088.6|88060.5|50
1650467990000|2022-04-20 15:19:50|88088|88063|88078.7|88053.7|88092.2|88063|88078.2|88041.7|50
1650468000000|2022-04-20 15:20:00|88078.8|88053.8|88078.9|88053.9|88080.2|88055.2|88074.3|88049.3|57
1650468010000|2022-04-20 15:20:10|88078.5|88053.5|88076.3|88051.3|88091.7|88054.9|88076.3|88041|51
1650468020000|2022-04-20 15:20:20|88078|88053|88069.4|88044.4|88084.8|88053.4|88066.6|88032.6|54
1650468030000|2022-04-20 15:20:30|88068.7|88043.7|88064.2|88039.2|88069.5|88044.5|88063.7|88038.7|61
1650468040000|2022-04-20 15:20:40|88064.1|88039.1|88056.3|88031.3|88074.1|88040.5|88053.8|88023.5|56
1650468050000|2022-04-20 15:20:50|88056.1|88031.1|88049.6|88024.6|88062.5|88031.1|88046.9|88011.6|64
1650468060000|2022-04-20 15:21:00|88048.4|88023.4|88041.5|88016.5|88064.3|88027.9|88039.5|88011|59
1650468070000|2022-04-20 15:21:10|88038.9|88013.9|88058.3|88008.3|88060.5|88023.6|88038.9|88002.7|61
1650468080000|2022-04-20 15:21:20|88057.4|88007.4|88062|88012|88062.4|88023.3|88046.5|88007.1|54
1650468090000|2022-04-20 15:21:30|88062.5|88012.5|88059.3|88034.3|88071.2|88035.6|88048.2|88012.1|67
1650468100000|2022-04-20 15:21:40|88059.6|88034.6|88059.1|88009.1|88071.2|88034.6|88046.4|88008.6|57
1650468110000|2022-04-20 15:21:50|88046.5|88021.5|88044.7|88019.7|88047.7|88022.7|88044.5|88019.5|49
1650468120000|2022-04-20 15:22:00|88044.9|88019.9|88064|88039|88077.3|88039|88044.7|88012.7|57
1650468130000|2022-04-20 15:22:10|88063.3|88038.3|88081|88031|88082.4|88046.9|88061.6|88026.6|52
1650468140000|2022-04-20 15:22:20|88081.1|88031.1|88064.9|88039.9|88081.4|88042.7|88062.8|88024.1|52
1650468150000|2022-04-20 15:22:30|88065.2|88040.2|88063.4|88038.4|88065.8|88040.8|88063.2|88038.2|34
1650468160000|2022-04-20 15:22:40|88076.2|88026.2|88075.4|88025.4|88078|88028|88075.1|88025.1|40
1650468170000|2022-04-20 15:22:50|88075.5|88025.5|88064.1|88039.1|88076.8|88039.5|88058|88020.3|50
1650468180000|2022-04-20 15:23:00|88063.9|88038.9|88079.7|88029.7|88080.3|88041.4|88060.4|88027.3|42
1650468190000|2022-04-20 15:23:10|88079.9|88029.9|88079.8|88029.8|88080.2|88042.4|88066.4|88029.1|24
1650468200000|2022-04-20 15:23:20|88079.5|88029.5|88067.7|88017.7|88080|88042.5|88057.2|88017.7|50
1650468210000|2022-04-20 15:23:30|88051.4|88026.4|88052.3|88027.3|88065.9|88029|88048.1|88012.2|42
1650468220000|2022-04-20 15:23:40|88051.5|88026.5|88060|88010|88061|88026.5|88046.8|88008.5|41
1650468230000|2022-04-20 15:23:50|88060.3|88010.3|88048.3|87998.3|88060.7|88024.6|88034.4|87996.8|54
1650468240000|2022-04-20 15:24:00|88048.1|87998.1|88040.8|87990.8|88048.1|88005.8|88025.5|87988|62
1650468250000|2022-04-20 15:24:10|88040.2|87990.2|88023.5|87998.5|88040.2|88002.4|88023.5|87988|49
1650468260000|2022-04-20 15:24:20|88037.8|87987.8|88037.2|87987.2|88040.7|88002.7|88023.1|87986.8|45
1650468270000|2022-04-20 15:24:30|88036.4|87986.4|88035.1|87985.1|88038.5|88000.6|88022.9|87985.1|44
1650468280000|2022-04-20 15:24:40|88022.8|87997.8|88021.5|87996.5|88038.4|87998.6|88019.4|87982.1|56
1650468290000|2022-04-20 15:24:50|88021.2|87996.2|88022.2|87997.2|88036.5|87997.2|88018.6|87980.7|56
1650468300000|2022-04-20 15:25:00|88022.1|87997.1|88027|87977|88034.6|87997.1|88020.5|87974.6|59
1650468310000|2022-04-20 15:25:10|88026.9|87976.9|88026.1|87976.1|88026.9|87976.9|88021.4|87971.4|53
1650468320000|2022-04-20 15:25:20|88025.6|87975.6|88020.6|87970.6|88025.6|87986.8|88007.9|87968.3|53
1650468330000|2022-04-20 15:25:30|88021.7|87971.7|88033.3|87983.3|88034.9|87997.2|88015.1|87971|54
1650468340000|2022-04-20 15:25:40|88032.1|87982.1|88034.6|87984.6|88034.9|87984.9|88029.8|87979.8|40
1650468350000|2022-04-20 15:25:50|88034.3|87984.3|88026.1|87976.1|88034.3|87984.3|88024.6|87974.6|52
1650468360000|2022-04-20 15:26:00|88015.6|87990.6|88027.1|87977.1|88028.4|87991.4|88015.2|87974|55
1650468370000|2022-04-20 15:26:10|88014.5|87989.5|88008.3|87958.3|88027.1|87989.5|87999.4|87952.6|55
1650468380000|2022-04-20 15:26:20|88007.5|87957.5|88007.1|87957.1|88010.7|87974.2|87999.2|87955.5|42
1650468390000|2022-04-20 15:26:30|88007|87957|88014.1|87964.1|88014.4|87976.7|87997.5|87955.7|41
1650468400000|2022-04-20 15:26:40|88016.1|87966.1|88017|87967|88017.1|87967.1|88012.1|87962.1|48
1650468410000|2022-04-20 15:26:50|88017.1|87967.1|88020.6|87970.6|88020.8|87970.8|88017|87967|37
1650468420000|2022-04-20 15:27:00|88020.5|87970.5|88019.8|87969.8|88022.7|87985.1|88008.1|87969.3|44
1650468430000|2022-04-20 15:27:10|88019.5|87969.5|88011.2|87986.2|88025.5|87988.3|88010.9|87967.1|53
1650468440000|2022-04-20 15:27:20|88010.2|87985.2|88022.4|87972.4|88022.7|87986.8|88009.2|87971.6|41
1650468450000|2022-04-20 15:27:30|88022.3|87972.3|88019.6|87994.6|88031.2|87997.7|88016.9|87972.3|56
1650468460000|2022-04-20 15:27:40|88019.9|87994.9|88040|87990|88040.4|88002.3|88019.3|87980.3|46
1650468470000|2022-04-20 15:27:50|88040.5|87990.5|88032.2|88007.2|88044.9|88007.9|88032|87990.5|52
1650468480000|2022-04-20 15:28:00|88031.8|88006.8|88021.2|87996.2|88042|88006.8|88021.2|87990.2|48
1650468490000|2022-04-20 15:28:10|88020.9|87995.9|88014.6|87989.6|88032.6|87995.9|88013.9|87977.7|44
1650468500000|2022-04-20 15:28:20|88014.5|87989.5|88027.6|87977.6|88030.2|87993.7|88013.5|87977.6|43
1650468510000|2022-04-20 15:28:30|88027.3|87977.3|88015.1|87990.1|88030.2|87990.9|88014.9|87977.3|30
1650468520000|2022-04-20 15:28:40|88015.2|87990.2|88009.7|87984.7|88016.8|87991.8|88009.7|87984.7|54
1650468530000|2022-04-20 15:28:50|88009.2|87984.2|88016.3|87991.3|88026.6|87991.3|88009.1|87971.3|35
1650468540000|2022-04-20 15:29:00|88016.8|87991.8|88012.8|87987.8|88016.8|87991.8|88011.8|87986.8|41
1650468550000|2022-04-20 15:29:10|88012.3|87987.3|88022.5|87972.5|88025.2|87991.5|88009.1|87972.5|44
1650468560000|2022-04-20 15:29:20|88021.6|87971.6|88013.3|87963.3|88023.7|87985|88001.5|87962.5|61
1650468570000|2022-04-20 15:29:30|88016|87966|88017.8|87967.8|88017.8|87977.6|87999.7|87957.3|67
1650468580000|2022-04-20 15:29:40|88018.4|87968.4|88009.4|87959.4|88018.4|87972.3|87994.2|87954.2|61
1650468590000|2022-04-20 15:29:50|88008.5|87958.5|88009.2|87959.2|88009.6|87971.1|87992.5|87951.1|59
1650468600000|2022-04-20 15:30:00|88008.8|87958.8|88018.6|87968.6|88019.1|87978.9|88002.5|87955.9|69
1650468610000|2022-04-20 15:30:10|88019|87969|88016.4|87966.4|88027.5|87986.4|88007.8|87966.4|66
1650468620000|2022-04-20 15:30:20|88004.1|87979.1|88016.6|87966.6|88021.1|87983.4|88003.9|87966.6|42
1650468630000|2022-04-20 15:30:30|88015.8|87965.8|87999.1|87974.1|88015.8|87976.5|87997.6|87958.6|49
1650468640000|2022-04-20 15:30:40|87997.5|87972.5|88006.6|87956.6|88006.6|87978.8|87996.6|87956.6|57
1650468650000|2022-04-20 15:30:50|88002.3|87952.3|87993.2|87968.2|88011.2|87972.8|87988.1|87950.8|61
1650468660000|2022-04-20 15:31:00|87993.8|87968.8|88003.6|87978.6|88003.8|87978.8|87993.8|87968.8|59
1650468670000|2022-04-20 15:31:10|88003.7|87978.7|88017.9|87967.9|88018.2|87982.4|88003.7|87966.9|51
1650468680000|2022-04-20 15:31:20|88017.1|87967.1|87999.8|87974.8|88017.5|87982.9|87999.7|87967.1|54
1650468690000|2022-04-20 15:31:30|87999.7|87974.7|88026.3|87976.3|88026.3|87980.3|87999.7|87973.3|45
1650468700000|2022-04-20 15:31:40|88027.3|87977.3|88028.4|87978.4|88029.9|87993|88011.8|87969.7|66
1650468710000|2022-04-20 15:31:50|88028.8|87978.8|88037.4|87987.4|88038.6|87988.6|88028.3|87978.3|56
1650468720000|2022-04-20 15:32:00|88037.2|87987.2|88011.4|87986.4|88037.2|87988.1|88003.2|87961.1|63
1650468730000|2022-04-20 15:32:10|88011.6|87986.6|88008.5|87983.5|88022.8|87986.6|88003.8|87966.7|64
1650468740000|2022-04-20 15:32:20|88008|87983|88031.9|87981.9|88031.9|87994.5|88007.8|87970.1|57
1650468750000|2022-04-20 15:32:30|88031.7|87981.7|88018|87993|88031.9|87993.8|88016.1|87977.1|52
1650468760000|2022-04-20 15:32:40|88018.5|87993.5|88023.8|87973.8|88032|87994.8|88017.8|87973.6|52
1650468770000|2022-04-20 15:32:50|88025.7|87975.7|88035.1|87985.1|88035.9|87997.4|88013.1|87974.9|54
1650468780000|2022-04-20 15:33:00|88034.8|87984.8|88044.8|87994.8|88045.3|88005.9|88021.8|87984.8|56
1650468790000|2022-04-20 15:33:10|88044.6|87994.6|88031.7|88006.7|88045.2|88008.4|88028.8|87991.2|57
1650468800000|2022-04-20 15:33:20|88031.8|88006.8|88036.9|88011.9|88050.3|88012.5|88029.4|87994.2|49
1650468810000|2022-04-20 15:33:30|88037.2|88012.2|88049.3|87999.3|88050|88012.5|88036.3|87999.2|33
1650468820000|2022-04-20 15:33:40|88049.1|87999.1|88033.2|88008.2|88049.6|88008.7|88022.3|87986.3|55
1650468830000|2022-04-20 15:33:50|88033.5|88008.5|88027.7|88002.7|88039.6|88008.9|88024.2|87988|53
1650468840000|2022-04-20 15:34:00|88028.5|88003.5|88034.5|88009.5|88044.7|88009.6|88028.5|87993.3|55
1650468850000|2022-04-20 15:34:10|88035.2|88010.2|88035.4|88010.4|88037.2|88012.2|88034.8|88009.8|52
1650468860000|2022-04-20 15:34:20|88035.7|88010.7|88035|88010|88044.4|88010.7|88029.9|87993.9|50
1650468870000|2022-04-20 15:34:30|88033.7|88008.7|88035.4|88010.4|88036.8|88011.8|88032.8|88007.8|41
1650468880000|2022-04-20 15:34:40|88035.6|88010.6|88056.7|88006.7|88056.7|88018.7|88032.5|87994.7|63
1650468890000|2022-04-20 15:34:50|88043.5|88018.5|88041.8|88016.8|88047.9|88022.9|88040.1|88015.1|68
1650468900000|2022-04-20 15:35:00|88042.4|88017.4|88041.4|88016.4|88042.6|88017.6|88037.7|88012.7|42
1650468910000|2022-04-20 15:35:10|88041.6|88016.6|88040.8|88015.8|88043.8|88018.8|88039.9|88014.9|33
1650468920000|2022-04-20 15:35:20|88040.9|88015.9|88045.1|88020.1|88047.8|88022.8|88039.8|88014.8|40
1650468930000|2022-04-20 15:35:30|88044.9|88019.9|88043.2|88018.2|88046|88021|88038|88013|43
1650468940000|2022-04-20 15:35:40|88043.9|88018.9|88061.7|88011.7|88066.3|88028.5|88042.3|88008.4|55
1650468950000|2022-04-20 15:35:50|88062.4|88012.4|88051|88026|88064.6|88027.4|88049.6|88010.7|46
1650468960000|2022-04-20 15:36:00|88051.2|88026.2|88061.1|88011.1|88064.1|88027.5|88050.4|88010.5|46
1650468970000|2022-04-20 15:36:10|88046.6|88021.6|88067.7|88017.7|88069|88024.7|88043.3|88004.8|53
1650468980000|2022-04-20 15:36:20|88067.9|88017.9|88083.9|88033.9|88085.4|88035.4|88067.7|88017.7|62
1650468990000|2022-04-20 15:36:30|88082|88032|88084.6|88034.6|88087.3|88037.3|88079|88029|45
1650469000000|2022-04-20 15:36:40|88084.3|88034.3|88080.7|88030.7|88084.3|88041.2|88062.3|88025.6|69
1650469010000|2022-04-20 15:36:50|88080.6|88030.6|88083.4|88033.4|88084.4|88048|88070.8|88027|57
1650469020000|2022-04-20 15:37:00|88082.6|88032.6|88086.9|88036.9|88086.9|88036.9|88081.9|88031.9|49
1650469030000|2022-04-20 15:37:10|88086.5|88036.5|88086.6|88036.6|88089.3|88039.3|88085.3|88035.3|47
1650469040000|2022-04-20 15:37:20|88086.2|88036.2|88088.6|88038.6|88089.5|88039.5|88085.5|88035.5|34
1650469050000|2022-04-20 15:37:30|88086.2|88036.2|88087.1|88037.1|88088.8|88038.8|88084.6|88034.6|39
1650469060000|2022-04-20 15:37:40|88087.8|88037.8|88079.3|88054.3|88091.2|88054.7|88076.8|88037.8|36
1650469070000|2022-04-20 15:37:50|88078.9|88053.9|88081.4|88056.4|88094.6|88058.7|88077.7|88043.2|50
1650469080000|2022-04-20 15:38:00|88082.4|88057.4|88078.7|88053.7|88082.4|88057.4|88078.4|88053.4|41
1650469090000|2022-04-20 15:38:10|88079.1|88054.1|88082.4|88057.4|88083.4|88058.4|88076.8|88051.8|47
1650469100000|2022-04-20 15:38:20|88083|88058|88064.1|88039.1|88083.2|88058.2|88058|88020.3|58
1650469110000|2022-04-20 15:38:30|88064.2|88039.2|88064.9|88039.9|88077.5|88040|88060.9|88025.7|49
1650469120000|2022-04-20 15:38:40|88064|88039|88064.4|88039.4|88078.3|88042.7|88062.9|88024.8|52
1650469130000|2022-04-20 15:38:50|88064.6|88039.6|88064.5|88039.5|88079|88045.1|88063.1|88029|56
1650469140000|2022-04-20 15:39:00|88064.9|88039.9|88066.5|88041.5|88080.2|88043.5|88062.4|88030.2|56
1650469150000|2022-04-20 15:39:10|88066|88041|88079.8|88029.8|88079.8|88043.8|88063.8|88028.5|55
1650469160000|2022-04-20 15:39:20|88079|88029|88082.6|88032.6|88083.5|88045.9|88066.6|88029|46
1650469170000|2022-04-20 15:39:30|88082.4|88032.4|88084|88034|88089.7|88051.6|88067.8|88031.4|60
1650469180000|2022-04-20 15:39:40|88083.8|88033.8|88081.1|88031.1|88083.8|88042.9|88067|88029.2|58
1650469190000|2022-04-20 15:39:50|88081|88031|88068.8|88018.8|88081|88035.3|88058.1|88018.6|63
1650469200000|2022-04-20 15:40:00|88069|88019|88070.8|88020.8|88071.9|88021.9|88066.8|88016.8|61
1650469210000|2022-04-20 15:40:10|88071|88021|88069.7|88019.7|88073.2|88023.2|88069.3|88019.3|58
1650469220000|2022-04-20 15:40:20|88069.9|88019.9|88055.9|88030.9|88072|88032.3|88055.7|88017|45
1650469230000|2022-04-20 15:40:30|88056.2|88031.2|88058.9|88008.9|88064.6|88031.2|88050.5|88008.3|53
1650469240000|2022-04-20 15:40:40|88059|88009|88056.3|88006.3|88059.5|88019|88042.3|87998.7|47
1650469250000|2022-04-20 15:40:50|88056.9|88006.9|88046.7|88021.7|88064.3|88022.7|88046.6|88006.9|54
1650469260000|2022-04-20 15:41:00|88047|88022|88055|88005|88059.9|88025.3|88045.7|88005|53
1650469270000|2022-04-20 15:41:10|88055.4|88005.4|88051.5|88001.5|88055.4|88005.4|88049.7|87999.7|54
1650469280000|2022-04-20 15:41:20|88051.4|88001.4|88039.9|87989.9|88051.6|88012.7|88031.1|87989.5|64
1650469290000|2022-04-20 15:41:30|88039.6|87989.6|88039.2|87989.2|88041|87999.1|88023.5|87974.5|70
1650469300000|2022-04-20 15:41:40|88038.9|87988.9|88043.2|87993.2|88044|88003|88027.9|87988.9|52
1650469310000|2022-04-20 15:41:50|88043.4|87993.4|88034.9|88009.9|88047.2|88009.9|88028.9|87989.4|42
1650469320000|2022-04-20 15:42:00|88033.9|88008.9|88051.1|88001.1|88051.1|88013.2|88026.7|87993.6|62
1650469330000|2022-04-20 15:42:10|88050.9|88000.9|88047.9|87997.9|88052|88014.2|88038.1|87997.9|54
1650469340000|2022-04-20 15:42:20|88048.4|87998.4|88030.7|88005.7|88048.7|88011.6|88027.1|87989.9|70
1650469350000|2022-04-20 15:42:30|88031.6|88006.6|88026|88001|88037.9|88006.6|88024.8|87983.8|61
1650469360000|2022-04-20 15:42:40|88026.7|88001.7|88029|88004|88046.9|88009.6|88024.5|87987.5|66
1650469370000|2022-04-20 15:42:50|88028.6|88003.6|88035.4|87985.4|88038.5|88008.9|88023.7|87985.1|58
1650469380000|2022-04-20 15:43:00|88025.1|88000.1|88024.3|87999.3|88036.6|88000.8|88020.3|87982|65
1650469390000|2022-04-20 15:43:10|88024.9|87999.9|88021.1|87996.1|88037|88000.3|88020.6|87982.9|47
1650469400000|2022-04-20 15:43:20|88021.4|87996.4|88021.1|87996.1|88035.6|87996.6|88015.8|87981|61
1650469410000|2022-04-20 15:43:30|88021.4|87996.4|88025.5|87975.5|88036.7|87998.5|88015|87974.8|61
1650469420000|2022-04-20 15:43:40|88025|87975|88011.4|87986.4|88025.9|87989.4|88009.8|87974.3|59
1650469430000|2022-04-20 15:43:50|88011.3|87986.3|88011.3|87986.3|88020.4|87988.3|88006.3|87968.2|69
1650469440000|2022-04-20 15:44:00|88010.8|87985.8|88011.3|87986.3|88018.3|87988.6|88006|87966.4|54
1650469450000|2022-04-20 15:44:10|88010.8|87985.8|88011.6|87986.6|88012.6|87987.6|88009.3|87984.3|37
1650469460000|2022-04-20 15:44:20|88012.5|87987.5|88011.1|87986.1|88012.5|87987.5|88008.8|87983.8|38
1650469470000|2022-04-20 15:44:30|88011.2|87986.2|88013.3|87988.3|88013.3|87988.3|88010.3|87985.3|40
1650469480000|2022-04-20 15:44:40|88013.1|87988.1|88013.3|87988.3|88013.6|87988.6|88010.6|87985.6|43
1650469490000|2022-04-20 15:44:50|88013.6|87988.6|88009.5|87984.5|88013.6|87988.6|88009.5|87984.5|40
1650469500000|2022-04-20 15:45:00|88009.3|87984.3|88006.1|87981.1|88012.1|87987.1|88003.6|87978.6|52
1650469510000|2022-04-20 15:45:10|88006.4|87981.4|88003.5|87978.5|88009.8|87984.8|88002.8|87977.8|60
1650469520000|2022-04-20 15:45:20|88003.8|87978.8|88005.4|87980.4|88006.4|87981.4|88000.9|87975.9|59
1650469530000|2022-04-20 15:45:30|88007.7|87982.7|87996.6|87971.6|88013.6|87982.7|87993.5|87958.8|69
1650469540000|2022-04-20 15:45:40|87997.6|87972.6|87999.1|87974.1|88000.8|87975.8|87995.4|87970.4|59
1650469550000|2022-04-20 15:45:50|87999.8|87974.8|87999|87974|88001.8|87976.8|87996.8|87971.8|53
1650469560000|2022-04-20 15:46:00|87998.2|87973.2|87999.2|87974.2|88004.1|87979.1|87997.1|87972.1|53
1650469570000|2022-04-20 15:46:10|87999.3|87974.3|88040.5|87990.5|88043.2|87993.2|87999.3|87970.5|75
1650469580000|2022-04-20 15:46:20|88040.7|87990.7|88030.7|87980.7|88041|87991|88030.3|87980.3|72
1650469590000|2022-04-20 15:46:30|88030.6|87980.6|88036.6|87986.6|88037.7|87987.7|88030.6|87980.6|68
1650469600000|2022-04-20 15:46:40|88038.9|87988.9|88035.7|87985.7|88044.4|87994.4|88035.7|87985.7|69
1650469610000|2022-04-20 15:46:50|88031.1|87981.1|88028.8|87978.8|88033|87983|88027.3|87977.3|61
1650469620000|2022-04-20 15:47:00|88028.6|87978.6|88032.7|87982.7|88032.8|87982.8|88028.3|87978.3|47
1650469630000|2022-04-20 15:47:10|88032.4|87982.4|88028.1|87978.1|88049|87999|88024.4|87974.4|60
1650469640000|2022-04-20 15:47:20|88028.2|87978.2|88041.8|87991.8|88058.3|88008.3|88026.6|87976.6|60
1650469650000|2022-04-20 15:47:30|88040.4|87990.4|88041.6|87991.6|88048.4|87998.4|88027.6|87977.6|69
1650469660000|2022-04-20 15:47:40|88042.2|87992.2|88036.5|87986.5|88051.7|88001.7|88036.5|87986.5|63
1650469670000|2022-04-20 15:47:50|88037.2|87987.2|88034.4|87984.4|88038|87988|88026.7|87976.7|66
1650469680000|2022-04-20 15:48:00|88034.5|87984.5|88041.6|87991.6|88041.7|87991.7|88034.5|87984.5|54
1650469690000|2022-04-20 15:48:10|88041.7|87991.7|88050.7|88000.7|88051.9|88001.9|88040.7|87990.7|52
1650469700000|2022-04-20 15:48:20|88051.1|88001.1|88059.4|88009.4|88059.8|88009.8|88050.5|88000.5|52
1650469710000|2022-04-20 15:48:30|88060.7|88010.7|88082.8|88032.8|88082.8|88032.8|88059.3|88009.3|66
1650469720000|2022-04-20 15:48:40|88085|88035|88082|88032|88096.1|88046.1|88069.5|88025.9|73
1650469730000|2022-04-20 15:48:50|88081.8|88031.8|88078.6|88028.6|88082.6|88032.6|88076.8|88026.8|58
1650469740000|2022-04-20 15:49:00|88079.3|88029.3|88072.7|88022.7|88079.4|88029.4|88067.3|88017.3|62
1650469750000|2022-04-20 15:49:10|88072.6|88022.6|88070.7|88020.7|88075|88025|88070.6|88020.6|50
1650469760000|2022-04-20 15:49:20|88070.6|88020.6|88069.2|88019.2|88072.9|88032.3|88055.8|88017.3|43
1650469770000|2022-04-20 15:49:30|88068.8|88018.8|88066.9|88016.9|88071|88032.3|88053.5|88014.5|44
1650469780000|2022-04-20 15:49:40|88067.6|88017.6|88057|88007|88068.9|88030|88052.6|88004.7|58
1650469790000|2022-04-20 15:49:50|88056.2|88006.2|88046.5|88021.5|88058.2|88023.6|88045.7|88003.5|45
1650469800000|2022-04-20 15:50:00|88045.7|88020.7|88042.8|88017.8|88055.2|88021.9|88039.8|88004.5|61
1650469810000|2022-04-20 15:50:10|88043|88018|88039.7|88014.7|88059.6|88020.7|88039.1|88004.8|60
1650469820000|2022-04-20 15:50:20|88040.4|88015.4|88042.8|88017.8|88045.8|88020.8|88040.4|88015.4|60
1650469830000|2022-04-20 15:50:30|88036.6|88011.6|88028.5|88003.5|88044.8|88011.6|88027.9|87993.5|59
1650469840000|2022-04-20 15:50:40|88028.8|88003.8|88027.2|88002.2|88036|88011|88026.9|88001.9|65
1650469850000|2022-04-20 15:50:50|88027.5|88002.5|88025|88000|88042.5|88004.7|88022.9|87992.2|63
1650469860000|2022-04-20 15:51:00|88024.6|87999.6|88023|87998|88025.9|88000.9|88021.8|87996.8|56
1650469870000|2022-04-20 15:51:10|88022.6|87997.6|88018.7|87993.7|88024.6|87999.6|88018.7|87993.7|66
1650469880000|2022-04-20 15:51:20|88019.9|87994.9|88019.8|87994.8|88020.9|87995.9|88011.1|87986.1|64
1650469890000|2022-04-20 15:51:30|88017.4|87992.4|88008.2|87983.2|88032.6|87994.3|88002.5|87977.5|64
1650469900000|2022-04-20 15:51:40|88007|87982|88014.2|87989.2|88014.9|87989.9|88007|87982|64
1650469910000|2022-04-20 15:51:50|88027.4|87977.4|88007.2|87982.2|88027.4|87985.2|88000|87971.4|70
1650469920000|2022-04-20 15:52:00|88006|87981|88005.9|87980.9|88009.9|87984.9|88004.2|87979.2|68
1650469930000|2022-04-20 15:52:10|88003.6|87978.6|88007.5|87982.5|88009.7|87984.7|88003.6|87978.6|65
1650469940000|2022-04-20 15:52:20|88005.6|87980.6|88005.3|87980.3|88007|87982|88004.9|87979.9|40
1650469950000|2022-04-20 15:52:30|88004.9|87979.9|88003.6|87978.6|88014.9|87980.6|88000|87964.8|52
1650469960000|2022-04-20 15:52:40|88003.7|87978.7|88000.4|87975.4|88006.4|87981.4|88000|87975|56
1650469970000|2022-04-20 15:52:50|87999.7|87974.7|88003.7|87978.7|88007.1|87982.1|87999.7|87974.7|50
1650469980000|2022-04-20 15:53:00|88004.7|87979.7|88004.1|87979.1|88007.1|87982.1|88003.7|87978.7|65
1650469990000|2022-04-20 15:53:10|88003.9|87978.9|88006.8|87981.8|88007.6|87982.6|88002.6|87977.6|61
1650470000000|2022-04-20 15:53:20|88007.1|87982.1|88006|87981|88010.6|87985.6|88004.3|87979.3|57
1650470010000|2022-04-20 15:53:30|88007|87982|88005.7|87980.7|88008.8|87983.8|88004|87979|67
1650470020000|2022-04-20 15:53:40|88006|87981|88002.7|87977.7|88010.3|87985.3|88000.9|87975.9|71
1650470030000|2022-04-20 15:53:50|88002.8|87977.8|88001.8|87976.8|88006.2|87981.2|87999.9|87974.9|61
1650470040000|2022-04-20 15:54:00|88001.9|87976.9|88000.1|87975.1|88002.1|87977.1|87999.2|87974.2|54
1650470050000|2022-04-20 15:54:10|87999.9|87974.9|88002.3|87977.3|88003.1|87978.1|87999.3|87974.3|56
1650470060000|2022-04-20 15:54:20|88002.1|87977.1|88040.4|88015.4|88056.8|88018.8|88001.8|87976.8|73
1650470070000|2022-04-20 15:54:30|88041.2|88016.2|88045.3|88020.3|88047.8|88022.8|88035|88010|73
1650470080000|2022-04-20 15:54:40|88045.7|88020.7|88053|88028|88053|88028|88044.7|88019.7|69
1650470090000|2022-04-20 15:54:50|88052.8|88027.8|88041.8|88016.8|88071.8|88036.5|88041.8|88005.4|54
1650470100000|2022-04-20 15:55:00|88054|88004|88068.7|88018.7|88076.6|88041|88046.6|88004|61
1650470110000|2022-04-20 15:55:10|88057|88032|88040.7|88015.7|88070.5|88032|88040.1|88006|67
1650470120000|2022-04-20 15:55:20|88053.2|88003.2|88048.4|87998.4|88054.3|88004.3|88048.4|87998.4|54
1650470130000|2022-04-20 15:55:30|88049.1|87999.1|88071.2|88021.2|88072|88030.1|88047|87997|54
1650470140000|2022-04-20 15:55:40|88070.7|88020.7|88072.6|88022.6|88072.8|88035.5|88058.1|88018.7|44
1650470150000|2022-04-20 15:55:50|88072.5|88022.5|88072.9|88022.9|88078.2|88028.2|88070.2|88020.2|44
1650470160000|2022-04-20 15:56:00|88073.4|88023.4|88069.8|88044.8|88090.9|88049.2|88069.8|88023|54
1650470170000|2022-04-20 15:56:10|88069.1|88044.1|88073.2|88023.2|88081|88044.6|88060|88022.7|61
1650470180000|2022-04-20 15:56:20|88073.5|88023.5|88055.5|88030.5|88073.9|88033.2|88054.4|88016.2|46
1650470190000|2022-04-20 15:56:30|88055.2|88030.2|88037.8|88012.8|88061.2|88030.2|88037.1|88001.3|70
1650470200000|2022-04-20 15:56:40|88038.6|88013.6|88067.6|88017.6|88073.6|88041.2|88038.2|88013.2|62
1650470210000|2022-04-20 15:56:50|88067.8|88017.8|88057.6|88007.6|88068.9|88031.7|88054.9|88006.7|45
1650470220000|2022-04-20 15:57:00|88058.4|88008.4|88039.2|88014.2|88062.3|88015.7|88038.7|88000.8|59
1650470230000|2022-04-20 15:57:10|88038.7|88013.7|88065.1|88015.1|88065.2|88020.1|88032.8|87989.8|64
1650470240000|2022-04-20 15:57:20|88064.4|88014.4|88066.4|88016.4|88078.7|88049.1|88052.4|88013.4|62
1650470250000|2022-04-20 15:57:30|88066.7|88016.7|88057|88032|88068.9|88032.9|88051.4|88013.2|58
1650470260000|2022-04-20 15:57:40|88059.3|88034.3|88068.5|88043.5|88080.2|88043.6|88058.9|88020.9|58
1650470270000|2022-04-20 15:57:50|88080.2|88055.2|88108.4|88083.4|88110.1|88085.1|88079.5|88046.2|65
1650470280000|2022-04-20 15:58:00|88107.3|88082.3|88101.9|88051.9|88121.8|88096.8|88090.5|88051.9|65
1650470290000|2022-04-20 15:58:10|88101|88051|88102.1|88052.1|88104.5|88062.2|88086.1|88049.1|53
1650470300000|2022-04-20 15:58:20|88102|88052|88119.8|88069.8|88122.1|88084.2|88097.8|88047.8|52
1650470310000|2022-04-20 15:58:30|88119.9|88069.9|88100.7|88050.7|88131.4|88093.6|88090.2|88050.7|61
1650470320000|2022-04-20 15:58:40|88101.1|88051.1|88099.3|88074.3|88112.2|88075.5|88092.9|88050.9|50
1650470330000|2022-04-20 15:58:50|88098.9|88073.9|88091.3|88066.3|88114.6|88077.7|88089.6|88053.9|56
1650470340000|2022-04-20 15:59:00|88090.2|88065.2|88081.6|88056.6|88099|88065.2|88081.6|88048.1|54
1650470350000|2022-04-20 15:59:10|88081.4|88056.4|88089.4|88064.4|88092.3|88067.3|88080.2|88055.2|58
1650470360000|2022-04-20 15:59:20|88090.2|88065.2|88081.9|88056.9|88094|88065.2|88078.5|88043.3|44
1650470370000|2022-04-20 15:59:30|88082|88057|88074.7|88049.7|88090.7|88058|88073.6|88038.9|66
1650470380000|2022-04-20 15:59:40|88075.2|88050.2|88077.2|88052.2|88078.7|88053.7|88074.4|88049.4|50
1650470390000|2022-04-20 15:59:50|88076.8|88051.8|88078.4|88053.4|88079.2|88054.2|88076.6|88051.6|35
1650470400000|2022-04-20 16:00:00|88078.5|88053.5|88080.9|88030.9|88085.6|88053.5|88066.5|88027.5|62
1650470410000|2022-04-20 16:00:10|88080.7|88030.7|88078.3|88028.3|88083.7|88042.7|88067.5|88027.6|60
1650470420000|2022-04-20 16:00:20|88078.5|88028.5|88079.5|88029.5|88081.3|88031.3|88074.7|88024.7|58
1650470430000|2022-04-20 16:00:30|88080.1|88030.1|88078.8|88028.8|88080.1|88043.2|88066|88027.7|45
1650470440000|2022-04-20 16:00:40|88078.9|88028.9|88064.3|88039.3|88080|88039.8|88064.1|88026.8|40
1650470450000|2022-04-20 16:00:50|88064.1|88039.1|88064.7|88039.7|88074.7|88040.7|88059.4|88021|49
1650470460000|2022-04-20 16:01:00|88064.8|88039.8|88065.4|88040.4|88074.8|88040.4|88058.9|88023.8|52
1650470470000|2022-04-20 16:01:10|88065.3|88040.3|88067.6|88042.6|88069.9|88044.9|88062.3|88037.3|43
1650470480000|2022-04-20 16:01:20|88067.5|88042.5|88067.7|88042.7|88068|88043|88065.7|88040.7|44
1650470490000|2022-04-20 16:01:30|88067.6|88042.6|88067.4|88042.4|88070.6|88045.6|88067.3|88042.3|43
1650470500000|2022-04-20 16:01:40|88067.3|88042.3|88065.4|88040.4|88067.3|88042.3|88060.7|88035.7|54
1650470510000|2022-04-20 16:01:50|88065.5|88040.5|88069.4|88044.4|88069.6|88044.6|88064.9|88039.9|41
1650470520000|2022-04-20 16:02:00|88069.7|88044.7|88064.3|88039.3|88078.1|88044.7|88062.2|88023|59
1650470530000|2022-04-20 16:02:10|88064.5|88039.5|88062.4|88037.4|88075.2|88041.1|88060.4|88022.9|55
1650470540000|2022-04-20 16:02:20|88062.8|88037.8|88063.6|88038.6|88063.6|88038.6|88057.6|88032.6|66
1650470550000|2022-04-20 16:02:30|88062.9|88037.9|88063.1|88038.1|88066.9|88041.9|88060.9|88035.9|52
1650470560000|2022-04-20 16:02:40|88063.6|88038.6|88075.9|88025.9|88076.8|88038.6|88062.5|88023|56
1650470570000|2022-04-20 16:02:50|88075.4|88025.4|88074.9|88024.9|88076.6|88026.6|88072.8|88022.8|47
1650470580000|2022-04-20 16:03:00|88075.2|88025.2|88077.7|88027.7|88080.1|88030.1|88075.2|88025.2|47
1650470590000|2022-04-20 16:03:10|88077.9|88027.9|88076|88026|88079.1|88029.1|88074.5|88024.5|49
1650470600000|2022-04-20 16:03:20|88075.9|88025.9|88074.9|88024.9|88078.2|88028.2|88071|88021|57
1650470610000|2022-04-20 16:03:30|88075.2|88025.2|88075.3|88025.3|88076.8|88026.8|88072.7|88022.7|51
1650470620000|2022-04-20 16:03:40|88077.4|88027.4|88065.3|88040.3|88078.7|88040.9|88064.3|88026.4|40
1650470630000|2022-04-20 16:03:50|88065.1|88040.1|88066|88041|88079.6|88043.3|88064.7|88025.2|52
1650470640000|2022-04-20 16:04:00|88066.1|88041.1|88067.8|88042.8|88068.1|88043.1|88065.5|88040.5|36
1650470650000|2022-04-20 16:04:10|88067.2|88042.2|88067.5|88042.5|88067.9|88042.9|88067|88042|32
1650470660000|2022-04-20 16:04:20|88067.1|88042.1|88067.4|88042.4|88067.4|88042.4|88063.9|88038.9|51
1650470670000|2022-04-20 16:04:30|88067.7|88042.7|88114.8|88064.8|88115.4|88065.4|88067.3|88042.3|65
1650470680000|2022-04-20 16:04:40|88114.6|88064.6|88116.9|88066.9|88117.8|88067.8|88111.5|88061.5|55
1650470690000|2022-04-20 16:04:50|88116.7|88066.7|88102.5|88052.5|88118.9|88068.9|88098.7|88048.7|64
1650470700000|2022-04-20 16:05:00|88102.4|88052.4|88109.2|88059.2|88111.7|88061.7|88102.4|88052.4|50
1650470710000|2022-04-20 16:05:10|88109.9|88059.9|88109.4|88059.4|88110.4|88060.4|88108.9|88058.9|26
1650470720000|2022-04-20 16:05:20|88109.1|88059.1|88112.4|88062.4|88113.6|88063.6|88107.7|88057.7|47
1650470730000|2022-04-20 16:05:30|88112.5|88062.5|88109.9|88059.9|88113.9|88063.9|88108.2|88058.2|48
1650470740000|2022-04-20 16:05:40|88109.7|88059.7|88108.8|88058.8|88111.2|88061.2|88108.8|88058.8|40
1650470750000|2022-04-20 16:05:50|88110.2|88060.2|88110.5|88060.5|88111.3|88061.3|88109.7|88059.7|37
1650470760000|2022-04-20 16:06:00|88110.9|88060.9|88107.7|88057.7|88110.9|88060.9|88106.4|88056.4|47
1650470770000|2022-04-20 16:06:10|88108|88058|88108.6|88058.6|88110.2|88060.2|88108|88058|42
1650470780000|2022-04-20 16:06:20|88108.3|88058.3|88105.9|88055.9|88110.7|88060.7|88105.6|88055.6|32
1650470790000|2022-04-20 16:06:30|88105.7|88055.7|88100.6|88050.6|88107.3|88057.3|88099.7|88049.7|54
1650470800000|2022-04-20 16:06:40|88100.4|88050.4|88100.9|88050.9|88106.7|88068.9|88088.1|88049.9|54
1650470810000|2022-04-20 16:06:50|88101.5|88051.5|88100.6|88050.6|88104|88062.3|88086.7|88048.3|45
1650470820000|2022-04-20 16:07:00|88101|88051|88099.2|88049.2|88102.5|88052.5|88098.7|88048.7|45
1650470830000|2022-04-20 16:07:10|88099.6|88049.6|88102.8|88052.8|88104.9|88071|88088.6|88049.6|57
1650470840000|2022-04-20 16:07:20|88102.4|88052.4|88100.9|88050.9|88103.1|88064.8|88087.9|88048.6|57
1650470850000|2022-04-20 16:07:30|88098.3|88048.3|88099.4|88049.4|88102.4|88052.4|88097.2|88047.2|46
1650470860000|2022-04-20 16:07:40|88099.3|88049.3|88102.5|88052.5|88103.4|88053.4|88099.3|88049.3|51
1650470870000|2022-04-20 16:07:50|88102.2|88052.2|88095.5|88045.5|88103.2|88053.2|88093.7|88043.7|66
1650470880000|2022-04-20 16:08:00|88095.4|88045.4|88099.7|88049.7|88100.8|88050.8|88095.4|88045.4|65
1650470890000|2022-04-20 16:08:10|88098.9|88048.9|88098.3|88048.3|88100.7|88050.7|88096|88046|56
1650470900000|2022-04-20 16:08:20|88098.5|88048.5|88096.6|88046.6|88100|88050|88096|88046|64
1650470910000|2022-04-20 16:08:30|88097|88047|88098.1|88048.1|88098.8|88048.8|88095.6|88045.6|55
1650470920000|2022-04-20 16:08:40|88098.6|88048.6|88096.7|88046.7|88099.7|88049.7|88096.1|88046.1|55
1650470930000|2022-04-20 16:08:50|88095.6|88045.6|88095.1|88045.1|88102.5|88052.5|88095.1|88045.1|70
1650470940000|2022-04-20 16:09:00|88096.5|88046.5|88095.2|88045.2|88098.3|88048.3|88094|88044|70
1650470950000|2022-04-20 16:09:10|88095.1|88045.1|88094.7|88044.7|88100.4|88050.4|88093.1|88043.1|73
1650470960000|2022-04-20 16:09:20|88092.8|88042.8|88091.2|88041.2|88096.1|88046.1|88091.2|88041.2|72
1650470970000|2022-04-20 16:09:30|88090.6|88040.6|88093.6|88043.6|88095.8|88045.8|88090.6|88040.6|59
1650470980000|2022-04-20 16:09:40|88092.2|88042.2|88092.8|88042.8|88096.7|88056.8|88079.4|88041.1|62
1650470990000|2022-04-20 16:09:50|88092.7|88042.7|88091.7|88041.7|88095|88045|88090.1|88040.1|64
1650471000000|2022-04-20 16:10:00|88091.5|88041.5|88091.4|88041.4|88094.9|88044.9|88089.1|88039.1|65
1650471010000|2022-04-20 16:10:10|88090.8|88040.8|88081.2|88031.2|88093.5|88043.5|88080.4|88030.4|71
1650471020000|2022-04-20 16:10:20|88080.2|88030.2|88092.7|88042.7|88095|88045|88077.7|88027.7|55
1650471030000|2022-04-20 16:10:30|88091.7|88041.7|88090.6|88040.6|88096.4|88046.4|88089.8|88039.8|73
1650471040000|2022-04-20 16:10:40|88090.4|88040.4|88088.2|88038.2|88091.3|88041.3|88086.8|88036.8|60
1650471050000|2022-04-20 16:10:50|88087.9|88037.9|88083.3|88033.3|88087.9|88037.9|88083.1|88033.1|59
1650471060000|2022-04-20 16:11:00|88083.4|88033.4|88091.4|88041.4|88100.4|88050.4|88080.4|88030.4|78
1650471070000|2022-04-20 16:11:10|88090.4|88040.4|88116.4|88066.4|88116.4|88066.4|88090.4|88040.4|65
1650471080000|2022-04-20 16:11:20|88117.7|88067.7|88121.3|88071.3|88123.4|88073.4|88117.3|88067.3|58
1650471090000|2022-04-20 16:11:30|88121.2|88071.2|88114|88064|88124.1|88074.1|88113|88063|44
1650471100000|2022-04-20 16:11:40|88113.7|88063.7|88112.1|88062.1|88120.7|88070.7|88109.7|88059.7|58
1650471110000|2022-04-20 16:11:50|88112.3|88062.3|88111.9|88061.9|88114.6|88064.6|88109.8|88059.8|49
1650471120000|2022-04-20 16:12:00|88112.3|88062.3|88118.9|88068.9|88120.1|88070.1|88111.1|88061.1|45
1650471130000|2022-04-20 16:12:10|88119.2|88069.2|88113.9|88063.9|88119.4|88079.1|88098.7|88063.6|59
1650471140000|2022-04-20 16:12:20|88114.4|88064.4|88108.3|88058.3|88115.5|88065.5|88107.5|88057.5|49
1650471150000|2022-04-20 16:12:30|88109.1|88059.1|88109.8|88059.8|88115.2|88065.2|88109.1|88059.1|56
1650471160000|2022-04-20 16:12:40|88110.6|88060.6|88114.6|88064.6|88115.5|88065.5|88110.2|88060.2|45
1650471170000|2022-04-20 16:12:50|88113.5|88063.5|88114|88064|88114.6|88064.6|88109.1|88059.1|59
1650471180000|2022-04-20 16:13:00|88114.4|88064.4|88114.6|88064.6|88116.3|88066.3|88109.5|88059.5|58
1650471190000|2022-04-20 16:13:10|88114|88064|88113.9|88063.9|88116.1|88066.1|88111.1|88061.1|55
1650471200000|2022-04-20 16:13:20|88114.5|88064.5|88108.8|88058.8|88116.5|88066.5|88108.8|88058.8|50
1650471210000|2022-04-20 16:13:30|88109.4|88059.4|88115.9|88065.9|88116.5|88066.5|88108.4|88058.4|65
1650471220000|2022-04-20 16:13:40|88115.8|88065.8|88116.5|88066.5|88119.8|88069.8|88115.2|88065.2|50
1650471230000|2022-04-20 16:13:50|88116.6|88066.6|88122.3|88072.3|88122.8|88072.8|88116.5|88066.5|45
1650471240000|2022-04-20 16:14:00|88120.7|88070.7|88103|88053|88122.7|88072.7|88103|88053|36
1650471250000|2022-04-20 16:14:10|88101.9|88051.9|88109.4|88059.4|88111.2|88061.2|88101|88051|64
1650471260000|2022-04-20 16:14:20|88110.6|88060.6|88106.4|88056.4|88110.6|88060.6|88104.1|88054.1|66
1650471270000|2022-04-20 16:14:30|88106.3|88056.3|88106.3|88056.3|88110.8|88060.8|88103.7|88053.7|59
1650471280000|2022-04-20 16:14:40|88105.4|88055.4|88103.4|88053.4|88110.6|88060.6|88103.1|88053.1|62
1650471290000|2022-04-20 16:14:50|88105.2|88055.2|88104.8|88054.8|88105.2|88055.2|88101.7|88051.7|68
1650471300000|2022-04-20 16:15:00|88104.4|88054.4|88094.2|88044.2|88104.6|88054.6|88093|88043|60
1650471310000|2022-04-20 16:15:10|88094.3|88044.3|88096.2|88046.2|88100.2|88050.2|88092.1|88042.1|69
1650471320000|2022-04-20 16:15:20|88096|88046|88097.7|88047.7|88098.4|88048.4|88093|88043|58
1650471330000|2022-04-20 16:15:30|88096.2|88046.2|88094.2|88044.2|88096.5|88046.5|88092.2|88042.2|55
1650471340000|2022-04-20 16:15:40|88094.4|88044.4|88101.6|88051.6|88103.1|88053.1|88094.4|88044.4|65
1650471350000|2022-04-20 16:15:50|88101.4|88051.4|88123.4|88073.4|88123.4|88073.4|88099.6|88049.6|68
1650471360000|2022-04-20 16:16:00|88124|88074|88118.8|88068.8|88124|88074|88118.3|88068.3|52
1650471370000|2022-04-20 16:16:10|88118.9|88068.9|88120.8|88070.8|88121.4|88071.4|88118.4|88068.4|47
1650471380000|2022-04-20 16:16:20|88120.7|88070.7|88132.5|88082.5|88133.6|88083.6|88119.5|88069.5|54
1650471390000|2022-04-20 16:16:30|88132.9|88082.9|88130.2|88080.2|88132.9|88082.9|88130.2|88080.2|50
1650471400000|2022-04-20 16:16:40|88130.9|88080.9|88136.4|88086.4|88136.4|88086.4|88130.5|88080.5|46
1650471410000|2022-04-20 16:16:50|88136.1|88086.1|88147.5|88097.5|88147.5|88097.5|88134.9|88084.9|63
1650471420000|2022-04-20 16:17:00|88147.6|88097.6|88168.7|88118.7|88170.4|88120.4|88146.9|88096.9|62
1650471430000|2022-04-20 16:17:10|88168.8|88118.8|88172.4|88122.4|88175.6|88125.6|88167.8|88117.8|57
1650471440000|2022-04-20 16:17:20|88172.8|88122.8|88176.9|88126.9|88179.8|88129.8|88171.4|88121.4|64
1650471450000|2022-04-20 16:17:30|88176|88126|88168.8|88118.8|88177.3|88127.3|88168.8|88118.8|50
1650471460000|2022-04-20 16:17:40|88168.2|88118.2|88165.3|88115.3|88171.1|88121.1|88165.3|88115.3|62
1650471470000|2022-04-20 16:17:50|88165|88115|88157.2|88107.2|88165.5|88125|88148.1|88105.9|70
1650471480000|2022-04-20 16:18:00|88157.4|88107.4|88161|88111|88164.5|88122.5|88147.5|88105.7|64
1650471490000|2022-04-20 16:18:10|88160.8|88110.8|88156.4|88106.4|88162.1|88121.6|88142.4|88105.3|66
1650471500000|2022-04-20 16:18:20|88155.9|88105.9|88159.6|88109.6|88160.6|88110.6|88154.8|88104.8|66
1650471510000|2022-04-20 16:18:30|88159.5|88109.5|88160.3|88110.3|88161.9|88111.9|88159.4|88109.4|53
1650471520000|2022-04-20 16:18:40|88160.4|88110.4|88160.8|88110.8|88164.2|88114.2|88159|88109|66
1650471530000|2022-04-20 16:18:50|88161.5|88111.5|88161.8|88111.8|88162.5|88112.5|88159.9|88109.9|52
1650471540000|2022-04-20 16:19:00|88161.6|88111.6|88161.8|88111.8|88164|88114|88160.5|88110.5|60
1650471550000|2022-04-20 16:19:10|88162.2|88112.2|88159.3|88109.3|88163|88113|88159|88109|58
1650471560000|2022-04-20 16:19:20|88159.5|88109.5|88159.8|88109.8|88160.2|88110.2|88157.7|88107.7|45
1650471570000|2022-04-20 16:19:30|88159.4|88109.4|88159.7|88109.7|88162.4|88112.4|88159.1|88109.1|48
1650471580000|2022-04-20 16:19:40|88159.6|88109.6|88159.9|88109.9|88165.9|88115.9|88156.7|88106.7|65
1650471590000|2022-04-20 16:19:50|88160.5|88110.5|88162|88112|88162.8|88112.8|88159.5|88109.5|55
1650471600000|2022-04-20 16:20:00|88162.1|88112.1|88158.4|88108.4|88163|88113|88158|88108|47
1650471610000|2022-04-20 16:20:10|88159.3|88109.3|88159.4|88109.4|88159.8|88109.8|88157.8|88107.8|55
1650471620000|2022-04-20 16:20:20|88159.2|88109.2|88158.5|88108.5|88159.7|88109.7|88156.2|88106.2|56
1650471630000|2022-04-20 16:20:30|88158.4|88108.4|88156.4|88106.4|88158.8|88108.8|88155.7|88105.7|58
1650471640000|2022-04-20 16:20:40|88157.6|88107.6|88156.8|88106.8|88160.4|88110.4|88156.8|88106.8|56
1650471650000|2022-04-20 16:20:50|88156.7|88106.7|88158.3|88108.3|88160.6|88110.6|88156.3|88106.3|38
1650471660000|2022-04-20 16:21:00|88157.7|88107.7|88148.1|88098.1|88159.1|88109.1|88143.8|88093.8|67
1650471670000|2022-04-20 16:21:10|88147.9|88097.9|88129.3|88079.3|88147.9|88097.9|88126.8|88076.8|69
1650471680000|2022-04-20 16:21:20|88129.4|88079.4|88119.5|88069.5|88131.1|88081.1|88118.3|88068.3|66
1650471690000|2022-04-20 16:21:30|88119.2|88069.2|88126.1|88076.1|88126.2|88076.2|88118.8|88068.8|57
1650471700000|2022-04-20 16:21:40|88126.2|88076.2|88120.6|88070.6|88130.6|88080.6|88119.7|88069.7|67
1650471710000|2022-04-20 16:21:50|88120.9|88070.9|88112.2|88062.2|88124.5|88074.5|88112.2|88062.2|66
1650471720000|2022-04-20 16:22:00|88111.7|88061.7|88126.6|88076.6|88126.6|88076.6|88109.8|88059.8|72
1650471730000|2022-04-20 16:22:10|88126|88076|88111|88061|88126.5|88076.5|88109|88059|67
1650471740000|2022-04-20 16:22:20|88109.4|88059.4|88106.6|88056.6|88109.9|88059.9|88101.8|88051.8|67
1650471750000|2022-04-20 16:22:30|88105.6|88055.6|88099.8|88049.8|88106.8|88056.8|88099.4|88049.4|55
1650471760000|2022-04-20 16:22:40|88100|88050|88097.3|88047.3|88105.4|88055.4|88097.3|88047.3|59
1650471770000|2022-04-20 16:22:50|88096.3|88046.3|88092.5|88042.5|88101|88051|88090.4|88040.4|69
1650471780000|2022-04-20 16:23:00|88092.3|88042.3|88094.1|88044.1|88100.6|88050.6|88087.7|88037.7|70
1650471790000|2022-04-20 16:23:10|88093.4|88043.4|88077.8|88027.8|88093.4|88043.4|88064.5|88014.5|72
1650471800000|2022-04-20 16:23:20|88077.7|88027.7|88084.2|88034.2|88096.2|88046.2|88076.5|88026.5|71
1650471810000|2022-04-20 16:23:30|88084.8|88034.8|88075.5|88025.5|88098.6|88051.9|88069.4|88022.6|73
1650471820000|2022-04-20 16:23:40|88075.4|88025.4|88103.9|88053.9|88105.2|88055.2|88053|88016.3|72
1650471830000|2022-04-20 16:23:50|88104.4|88054.4|88090.3|88040.3|88109.3|88059.3|88087.4|88037.4|69
1650471840000|2022-04-20 16:24:00|88090.4|88040.4|88079.7|88029.7|88090.5|88040.5|88078.9|88028.9|61
1650471850000|2022-04-20 16:24:10|88080|88030|88087.2|88037.2|88090|88040|88079.4|88029.4|60
1650471860000|2022-04-20 16:24:20|88087.1|88037.1|88098.1|88048.1|88098.1|88048.1|88085.8|88035.8|52
1650471870000|2022-04-20 16:24:30|88098.2|88048.2|88114|88064|88115|88065|88098.1|88048.1|60
1650471880000|2022-04-20 16:24:40|88113.8|88063.8|88114|88064|88114|88064|88106.2|88056.2|56
1650471890000|2022-04-20 16:24:50|88113.7|88063.7|88119.9|88069.9|88120.1|88070.1|88113.4|88063.4|50
1650471900000|2022-04-20 16:25:00|88120.2|88070.2|88132.5|88082.5|88133.3|88083.3|88118.8|88068.8|58
1650471910000|2022-04-20 16:25:10|88132.4|88082.4|88133|88083|88135.1|88085.1|88132.2|88082.2|47
1650471920000|2022-04-20 16:25:20|88133.1|88083.1|88135.5|88085.5|88137.7|88087.7|88132.9|88082.9|32
1650471930000|2022-04-20 16:25:30|88135.8|88085.8|88137.6|88087.6|88138|88088|88135.8|88085.8|32
1650471940000|2022-04-20 16:25:40|88137.7|88087.7|88130.7|88080.7|88138.7|88088.7|88129.4|88079.4|28
1650471950000|2022-04-20 16:25:50|88134.3|88084.3|88140.3|88090.3|88140.3|88090.3|88134.3|88084.3|32
1650471960000|2022-04-20 16:26:00|88139.8|88089.8|88139.7|88089.7|88140.2|88090.2|88137.2|88087.2|24
1650471970000|2022-04-20 16:26:10|88139.9|88089.9|88136.5|88086.5|88139.9|88089.9|88132.2|88082.2|43
1650471980000|2022-04-20 16:26:20|88137|88087|88138.3|88088.3|88140.6|88090.6|88129.6|88079.6|51
1650471990000|2022-04-20 16:26:30|88138.4|88088.4|88143|88093|88143|88093|88138.4|88088.4|37
1650472000000|2022-04-20 16:26:40|88143.5|88093.5|88139.5|88089.5|88143.5|88093.5|88139.5|88089.5|42
1650472010000|2022-04-20 16:26:50|88139.7|88089.7|88141.5|88091.5|88143.9|88093.9|88139.4|88089.4|40
1650472020000|2022-04-20 16:27:00|88142|88092|88147.3|88097.3|88147.3|88097.3|88140.3|88090.3|60
1650472030000|2022-04-20 16:27:10|88147.6|88097.6|88148.1|88098.1|88148.1|88098.1|88146.9|88096.9|30
1650472040000|2022-04-20 16:27:20|88148.3|88098.3|88157.5|88107.5|88158.5|88108.5|88148.3|88098.3|54
1650472050000|2022-04-20 16:27:30|88157.6|88107.6|88157.3|88107.3|88157.9|88107.9|88156.7|88106.7|29
1650472060000|2022-04-20 16:27:40|88157.6|88107.6|88158.5|88108.5|88158.7|88108.7|88157|88107|17
1650472070000|2022-04-20 16:27:50|88158.6|88108.6|88167.4|88117.4|88169|88119|88155.7|88105.7|30
1650472080000|2022-04-20 16:28:00|88166.7|88116.7|88179.7|88129.7|88180.5|88130.5|88165.3|88115.3|43
1650472090000|2022-04-20 16:28:10|88179.6|88129.6|88171.2|88121.2|88181.1|88131.1|88171|88121|49
1650472100000|2022-04-20 16:28:20|88170|88120|88175.5|88125.5|88175.5|88125.5|88165.4|88115.4|52
1650472110000|2022-04-20 16:28:30|88175.3|88125.3|88179.7|88129.7|88182.4|88132.4|88174.5|88124.5|47
1650472120000|2022-04-20 16:28:40|88179.4|88129.4|88176.1|88126.1|88179.7|88129.7|88172.6|88122.6|42
1650472130000|2022-04-20 16:28:50|88176.8|88126.8|88174.2|88124.2|88179.8|88129.8|88173.3|88123.3|47
1650472140000|2022-04-20 16:29:00|88175.4|88125.4|88173.6|88123.6|88175.8|88125.8|88172.4|88122.4|34
1650472150000|2022-04-20 16:29:10|88174|88124|88175.7|88125.7|88176.6|88126.6|88174|88124|22
1650472160000|2022-04-20 16:29:20|88175.6|88125.6|88174|88124|88176.7|88126.7|88173.4|88123.4|22
1650472170000|2022-04-20 16:29:30|88174.2|88124.2|88166.7|88116.7|88174.2|88124.2|88164.7|88114.7|53
1650472180000|2022-04-20 16:29:40|88167|88117|88168.4|88118.4|88168.6|88118.6|88166.4|88116.4|32
1650472190000|2022-04-20 16:29:50|88167.8|88117.8|88171.1|88121.1|88171.3|88121.3|88165.9|88115.9|44
1650472200000|2022-04-20 16:30:00|88172|88122|88165.8|88115.8|88178.2|88128.2|88144.9|88107.6|60
1650472210000|2022-04-20 16:30:10|88165.7|88115.7|88130.7|88105.7|88169.7|88121.8|88130.2|88093.3|42
1650472220000|2022-04-20 16:30:20|88132.8|88107.8|88158.4|88108.4|88162.2|88112.2|88132.8|88095.1|56
1650472230000|2022-04-20 16:30:30|88158.9|88108.9|88158.4|88108.4|88159|88109|88157.2|88107.2|41
1650472240000|2022-04-20 16:30:40|88158.3|88108.3|88153.5|88103.5|88159.6|88109.6|88153.4|88103.4|46
1650472250000|2022-04-20 16:30:50|88153.4|88103.4|88148.1|88098.1|88153.8|88103.8|88146.9|88096.9|49
1650472260000|2022-04-20 16:31:00|88148|88098|88154.1|88104.1|88155|88105|88146.6|88096.6|51
1650472270000|2022-04-20 16:31:10|88154.2|88104.2|88147.4|88097.4|88154.3|88104.3|88146.8|88096.8|55
1650472280000|2022-04-20 16:31:20|88147.7|88097.7|88130.8|88105.8|88148.2|88106.6|88130.8|88093|41
1650472290000|2022-04-20 16:31:30|88131.1|88106.1|88147.9|88097.9|88147.9|88107.9|88128.8|88094.8|60
1650472300000|2022-04-20 16:31:40|88147|88097|88144.4|88094.4|88147|88107.5|88130.7|88093.7|56
1650472310000|2022-04-20 16:31:50|88144.6|88094.6|88143|88093|88144.6|88094.6|88141.8|88091.8|53
1650472320000|2022-04-20 16:32:00|88142.6|88092.6|88144.1|88094.1|88144.6|88094.6|88141.7|88091.7|56
1650472330000|2022-04-20 16:32:10|88144.2|88094.2|88144.2|88094.2|88147.6|88097.6|88142.5|88092.5|58
1650472340000|2022-04-20 16:32:20|88144.3|88094.3|88144.8|88094.8|88145.1|88095.1|88143.2|88093.2|43
1650472350000|2022-04-20 16:32:30|88145.3|88095.3|88147.8|88097.8|88148.5|88098.5|88143.1|88093.1|45
1650472360000|2022-04-20 16:32:40|88147.7|88097.7|88147.6|88097.6|88149.2|88099.2|88147.3|88097.3|48
1650472370000|2022-04-20 16:32:50|88147.8|88097.8|88147.7|88097.7|88148.8|88098.8|88146.6|88096.6|42
1650472380000|2022-04-20 16:33:00|88150.2|88100.2|88145|88095|88150.2|88104.5|88129|88088.6|59
1650472390000|2022-04-20 16:33:10|88144|88094|88130.7|88105.7|88145.8|88105.7|88130.2|88091.5|61
1650472400000|2022-04-20 16:33:20|88131|88106|88141.7|88091.7|88145.4|88107.8|88128.6|88090.1|63
1650472410000|2022-04-20 16:33:30|88141.3|88091.3|88127.7|88077.7|88141.3|88097.1|88119.1|88077.6|69
1650472420000|2022-04-20 16:33:40|88127.4|88077.4|88091.4|88041.4|88127.4|88077.4|88091.4|88041.4|69
1650472430000|2022-04-20 16:33:50|88088.1|88038.1|88086.7|88036.7|88090|88040|88080.9|88030.9|67
1650472440000|2022-04-20 16:34:00|88087.1|88037.1|88070.1|88020.1|88087.7|88037.7|88068.5|88018.5|65
1650472450000|2022-04-20 16:34:10|88070.7|88020.7|88052.4|88002.4|88071.9|88021.9|88051.2|88001.2|65
1650472460000|2022-04-20 16:34:20|88052.3|88002.3|88039.3|87989.3|88054.5|88004.5|88039.3|87989.3|66
1650472470000|2022-04-20 16:34:30|88039.4|87989.4|88021.5|87971.5|88040.4|87990.4|88021.5|87971.5|68
1650472480000|2022-04-20 16:34:40|88021.7|87971.7|88020.1|87970.1|88023.8|87973.8|88020.1|87970.1|53
1650472490000|2022-04-20 16:34:50|88020.2|87970.2|88019.6|87969.6|88020.5|87970.5|88015.9|87965.9|59
1650472500000|2022-04-20 16:35:00|88019.3|87969.3|88022.5|87972.5|88023.8|87985.4|88009.9|87969|55
1650472510000|2022-04-20 16:35:10|88022.4|87972.4|88022.9|87972.9|88025.4|87975.4|88022.2|87972.2|49
1650472520000|2022-04-20 16:35:20|88023|87973|88029.2|87979.2|88029.2|87979.2|88021.6|87971.6|37
1650472530000|2022-04-20 16:35:30|88029.8|87979.8|88029.9|87979.9|88030.7|87980.7|88028|87978|33
1650472540000|2022-04-20 16:35:40|88029.8|87979.8|88030.6|87980.6|88032.3|87991.1|88014|87977.1|42
1650472550000|2022-04-20 16:35:50|88030.4|87980.4|88029.4|87979.4|88030.9|87980.9|88027.7|87977.7|38
1650472560000|2022-04-20 16:36:00|88029.3|87979.3|88026.2|87976.2|88029.4|87979.4|88026|87976|33
1650472570000|2022-04-20 16:36:10|88026.5|87976.5|88026.9|87976.9|88028.2|87978.2|88026.3|87976.3|25
1650472580000|2022-04-20 16:36:20|88026.8|87976.8|88020.1|87970.1|88026.8|87976.8|88019.4|87969.4|34
1650472590000|2022-04-20 16:36:30|88020.5|87970.5|88006.2|87981.2|88024.4|87983.2|88006.2|87970.1|39
1650472600000|2022-04-20 16:36:40|88006.3|87981.3|88006.9|87981.9|88018.1|87984.1|88004.6|87968.1|45
1650472610000|2022-04-20 16:36:50|88007.1|87982.1|88026.1|87976.1|88026.6|87983.3|88006.6|87965.9|48
1650472620000|2022-04-20 16:37:00|88024.7|87974.7|88020.4|87970.4|88025.1|87975.1|88016|87966|60
1650472630000|2022-04-20 16:37:10|88020.2|87970.2|88019.3|87969.3|88022.3|87985.8|88010.2|87969.3|40
1650472640000|2022-04-20 16:37:20|88019.5|87969.5|88020.3|87970.3|88020.8|87970.8|88018.1|87968.1|41
1650472650000|2022-04-20 16:37:30|88020.4|87970.4|88017.3|87967.3|88020.5|87970.5|88017.3|87967.3|32
1650472660000|2022-04-20 16:37:40|88017.6|87967.6|88022.9|87972.9|88023.7|87973.7|88017.6|87967.6|41
1650472670000|2022-04-20 16:37:50|88023|87973|88018.6|87968.6|88023.4|87973.4|88017.6|87967.6|43
1650472680000|2022-04-20 16:38:00|88018.7|87968.7|88001.6|87976.6|88018.7|87976.6|88001.6|87963.8|53
1650472690000|2022-04-20 16:38:10|88001.7|87976.7|88003.2|87978.2|88004.1|87979.1|88001|87976|55
1650472700000|2022-04-20 16:38:20|88003.9|87978.9|88023.1|87973.1|88023.1|87978.9|88003.9|87967.3|59
1650472710000|2022-04-20 16:38:30|88023|87973|88030.2|87980.2|88030.6|87980.6|88022.4|87972.4|41
1650472720000|2022-04-20 16:38:40|88030.4|87980.4|88031.2|87981.2|88031.2|87981.2|88030|87980|27
1650472730000|2022-04-20 16:38:50|88030.9|87980.9|88034.2|87984.2|88035.1|87985.1|88026.9|87976.9|38
1650472740000|2022-04-20 16:39:00|88034.3|87984.3|88032.4|87982.4|88035|87985|88031.6|87981.6|49
1650472750000|2022-04-20 16:39:10|88032.6|87982.6|88032.4|87982.4|88033|87983|88030.3|87980.3|54
1650472760000|2022-04-20 16:39:20|88032.2|87982.2|88016.8|87991.8|88035.2|87993.5|88016|87981.7|68
1650472770000|2022-04-20 16:39:30|88016.9|87991.9|88017.2|87992.2|88018.4|87993.4|88014.8|87989.8|51
1650472780000|2022-04-20 16:39:40|88016.9|87991.9|88016.1|87991.1|88031.2|87994.6|88015.2|87977.7|64
1650472790000|2022-04-20 16:39:50|88015.7|87990.7|88021.4|87971.4|88025|87991.2|88013.6|87971|55
1650472800000|2022-04-20 16:40:00|88021.6|87971.6|88016.1|87966.1|88025|87975|88013|87963|62
1650472810000|2022-04-20 16:40:10|88016.7|87966.7|88018.6|87968.6|88023.5|87973.5|88016.7|87966.7|55
1650472820000|2022-04-20 16:40:20|88019.5|87969.5|88022.4|87972.4|88023.4|87973.4|88019.4|87969.4|48
1650472830000|2022-04-20 16:40:30|88021.9|87971.9|88021.5|87971.5|88023|87973|88020.9|87970.9|38
1650472840000|2022-04-20 16:40:40|88021.3|87971.3|88024.8|87974.8|88024.9|87974.9|88021.2|87971.2|24
1650472850000|2022-04-20 16:40:50|88024.9|87974.9|88028.1|87978.1|88028.1|87978.1|88023.8|87973.8|40
1650472860000|2022-04-20 16:41:00|88027.9|87977.9|88023.4|87973.4|88029.4|87979.4|88023.4|87973.4|46
1650472870000|2022-04-20 16:41:10|88024.9|87974.9|88022.4|87972.4|88025.2|87975.2|88020.7|87970.7|49
1650472880000|2022-04-20 16:41:20|88021.5|87971.5|88025.7|87975.7|88027.4|87990.1|88014.4|87971.5|49
1650472890000|2022-04-20 16:41:30|88025.4|87975.4|88017.2|87967.2|88026.9|87981.7|88006.7|87966.5|45
1650472900000|2022-04-20 16:41:40|88017.6|87967.6|88025.9|87975.9|88025.9|87975.9|88017|87967|41
1650472910000|2022-04-20 16:41:50|88025.8|87975.8|88030.5|87980.5|88030.8|87980.8|88025.5|87975.5|44
1650472920000|2022-04-20 16:42:00|88030.6|87980.6|88033|87983|88036.5|87986.5|88028.1|87978.1|54
1650472930000|2022-04-20 16:42:10|88033.1|87983.1|88032.2|87982.2|88034.6|87984.6|88027.7|87977.7|53
1650472940000|2022-04-20 16:42:20|88032.8|87982.8|88028.1|87978.1|88034.9|87990.5|88015.3|87976.1|43
1650472950000|2022-04-20 16:42:30|88028|87978|88031|87981|88032|87982|88028|87978|41
1650472960000|2022-04-20 16:42:40|88030.9|87980.9|88032.5|87982.5|88032.7|87982.7|88030.6|87980.6|20
1650472970000|2022-04-20 16:42:50|88032.7|87982.7|88040.1|87990.1|88040.1|87990.1|88032.7|87982.7|37
1650472980000|2022-04-20 16:43:00|88040|87990|88040|87990|88044.6|88003.6|88027.6|87987.6|54
1650472990000|2022-04-20 16:43:10|88039.8|87989.8|88038|87988|88040.1|87990.1|88036.2|87986.2|50
1650473000000|2022-04-20 16:43:20|88038.7|87988.7|88041.1|87991.1|88041.6|87991.6|88038.7|87988.7|44
1650473010000|2022-04-20 16:43:30|88041.3|87991.3|88037.1|87987.1|88041.3|87991.3|88036.4|87986.4|31
1650473020000|2022-04-20 16:43:40|88037.5|87987.5|88042.4|87992.4|88045.7|88008.3|88033.3|87987.3|39
1650473030000|2022-04-20 16:43:50|88042.5|87992.5|88039.9|87989.9|88042.6|87992.6|88039.9|87989.9|32
1650473040000|2022-04-20 16:44:00|88040|87990|88037.4|87987.4|88040|87990|88034.9|87984.9|34
1650473050000|2022-04-20 16:44:10|88037.5|87987.5|88041.1|87991.1|88041.1|87991.1|88037.5|87987.5|40
1650473060000|2022-04-20 16:44:20|88041.2|87991.2|88039.7|87989.7|88042.9|87992.9|88038.7|87988.7|50
1650473070000|2022-04-20 16:44:30|88029.9|88004.9|88044.4|87994.4|88044.8|88004.9|88029.9|87992.3|46
1650473080000|2022-04-20 16:44:40|88044.5|87994.5|88044|87994|88044.5|87994.5|88042.7|87992.7|27
1650473090000|2022-04-20 16:44:50|88044.2|87994.2|88047.9|87997.9|88047.9|87997.9|88043.5|87993.5|29
1650473100000|2022-04-20 16:45:00|88047.6|87997.6|88051.4|88001.4|88051.4|88001.4|88046.4|87996.4|35
1650473110000|2022-04-20 16:45:10|88051.5|88001.5|88046.7|87996.7|88051.7|88001.7|88046.2|87996.2|39
1650473120000|2022-04-20 16:45:20|88045.7|87995.7|88038.4|87988.4|88046.9|87996.9|88035.3|87985.3|54
1650473130000|2022-04-20 16:45:30|88038|87988|88028.1|87978.1|88038.7|87988.7|88027.7|87977.7|53
1650473140000|2022-04-20 16:45:40|88028.3|87978.3|88023.8|87973.8|88029.6|87979.6|88022|87972|53
1650473150000|2022-04-20 16:45:50|88023.2|87973.2|88019.9|87969.9|88023.7|87973.7|88019.1|87969.1|56
1650473160000|2022-04-20 16:46:00|88019.2|87969.2|88021.4|87971.4|88022.1|87972.1|88019.1|87969.1|44
1650473170000|2022-04-20 16:46:10|88021.8|87971.8|88021.7|87971.7|88023.6|87973.6|88021|87971|37
1650473180000|2022-04-20 16:46:20|88021|87971|88021.2|87971.2|88021.7|87971.7|88020.4|87970.4|36
1650473190000|2022-04-20 16:46:30|88021.8|87971.8|88020.9|87970.9|88025.7|87975.7|88020.5|87970.5|42
1650473200000|2022-04-20 16:46:40|88020.5|87970.5|88022.1|87972.1|88024|87974|88019.9|87969.9|51
1650473210000|2022-04-20 16:46:50|88021.7|87971.7|88022.6|87972.6|88023|87985.6|88007.6|87969.5|63
1650473220000|2022-04-20 16:47:00|88022.7|87972.7|88020|87970|88023.2|87973.2|88019.8|87969.8|39
1650473230000|2022-04-20 16:47:10|88019.9|87969.9|88023.5|87973.5|88024.3|87984.3|88008.6|87967.1|41
1650473240000|2022-04-20 16:47:20|88023|87973|88023|87973|88024.2|87974.2|88022.9|87972.9|29
1650473250000|2022-04-20 16:47:30|88022.4|87972.4|88023.3|87973.3|88023.3|87973.3|88022.3|87972.3|17
1650473260000|2022-04-20 16:47:40|88022.8|87972.8|88022.4|87972.4|88023.5|87973.5|88020.9|87970.9|43
1650473270000|2022-04-20 16:47:50|88023|87973|88023.2|87973.2|88023.4|87973.4|88022.3|87972.3|25
1650473280000|2022-04-20 16:48:00|88023.3|87973.3|88023.4|87973.4|88024.4|87974.4|88023.3|87973.3|16
1650473290000|2022-04-20 16:48:10|88023.2|87973.2|88021.3|87971.3|88023.3|87973.3|88021.3|87971.3|23
1650473300000|2022-04-20 16:48:20|88021.9|87971.9|88019.9|87969.9|88021.9|87971.9|88019.2|87969.2|29
1650473310000|2022-04-20 16:48:30|88019.3|87969.3|88021.7|87971.7|88023.3|87973.3|88019.3|87969.3|35
1650473320000|2022-04-20 16:48:40|88021.5|87971.5|88017.9|87967.9|88022.2|87972.2|88015.4|87965.4|44
1650473330000|2022-04-20 16:48:50|88017.2|87967.2|88018|87968|88020.3|87970.3|88016.5|87966.5|42
1650473340000|2022-04-20 16:49:00|88018.3|87968.3|88023.3|87973.3|88023.3|87985.3|88005.8|87968.3|54
1650473350000|2022-04-20 16:49:10|88022.6|87972.6|88020.7|87970.7|88022.9|87972.9|88019.6|87969.6|37
1650473360000|2022-04-20 16:49:20|88020.4|87970.4|88008.4|87983.4|88021.2|87984.2|88008.4|87969.6|32
1650473370000|2022-04-20 16:49:30|88008.2|87983.2|88008.4|87983.4|88008.9|87983.9|88008.2|87983.2|22
1650473380000|2022-04-20 16:49:40|88008.5|87983.5|88006.5|87981.5|88008.5|87983.5|88005.2|87980.2|34
1650473390000|2022-04-20 16:49:50|88006.8|87981.8|88008.2|87983.2|88008.6|87983.6|88006.7|87981.7|37
1650473400000|2022-04-20 16:50:00|88007.6|87982.6|88009.4|87984.4|88011.9|87986.9|88005.8|87980.8|27
1650473410000|2022-04-20 16:50:10|88010.3|87985.3|88022.2|87972.2|88023.2|87985.4|88008.1|87970.4|45
1650473420000|2022-04-20 16:50:20|88021.9|87971.9|88022.6|87972.6|88024.1|87974.1|88021.7|87971.7|33
1650473430000|2022-04-20 16:50:30|88022.9|87972.9|88010.2|87985.2|88023.1|87985.2|88010.2|87971.9|28
1650473440000|2022-04-20 16:50:40|88010.4|87985.4|88019.5|87969.5|88019.5|87985.4|88007.8|87969.5|25
1650473450000|2022-04-20 16:50:50|88019.6|87969.6|88008.6|87983.6|88021|87983.6|88006|87969.3|32
1650473460000|2022-04-20 16:51:00|88007.8|87982.8|88007.3|87982.3|88008.8|87983.8|88006.8|87981.8|34
1650473470000|2022-04-20 16:51:10|88007.1|87982.1|88008.7|87983.7|88022.7|87984.9|88007.1|87971.1|37
1650473480000|2022-04-20 16:51:20|88009.3|87984.3|88025.8|87975.8|88025.8|87987.9|88007.5|87970.1|36
1650473490000|2022-04-20 16:51:30|88023.4|87973.4|88010.4|87985.4|88023.4|87987.4|88008.8|87973.4|47
1650473500000|2022-04-20 16:51:40|88010|87985|88018.8|87993.8|88019.1|87994.1|88009.9|87984.9|42
1650473510000|2022-04-20 16:51:50|88018|87993|88011.1|87986.1|88020.4|87995.4|88011.1|87986.1|69
1650473520000|2022-04-20 16:52:00|88011.8|87986.8|88009.7|87984.7|88012.1|87987.1|88009.1|87984.1|46
1650473530000|2022-04-20 16:52:10|88009.6|87984.6|88012.6|87987.6|88016|87991|88009.2|87984.2|38
1650473540000|2022-04-20 16:52:20|88012.7|87987.7|88014.8|87989.8|88015.6|87990.6|88011.9|87986.9|62
1650473550000|2022-04-20 16:52:30|88014.5|87989.5|88012.9|87987.9|88015.9|87990.9|88012.9|87987.9|46
1650473560000|2022-04-20 16:52:40|88012.8|87987.8|88016.8|87991.8|88018.4|87993.4|88012.5|87987.5|53
1650473570000|2022-04-20 16:52:50|88017.1|87992.1|88017|87992|88019|87994|88015.7|87990.7|53
1650473580000|2022-04-20 16:53:00|88017.3|87992.3|88016.9|87991.9|88018.5|87993.5|88016.1|87991.1|34
1650473590000|2022-04-20 16:53:10|88016.7|87991.7|88032.1|88007.1|88032.1|88007.1|88014.3|87989.3|42
1650473600000|2022-04-20 16:53:20|88033.1|88008.1|88032.4|88007.4|88033.7|88008.7|88027.4|88002.4|57
1650473610000|2022-04-20 16:53:30|88032.5|88007.5|88033.1|88008.1|88045.8|88008.6|88031|87994.9|58
1650473620000|2022-04-20 16:53:40|88031.7|88006.7|88035.6|88010.6|88036.6|88011.6|88030.9|88005.9|69
1650473630000|2022-04-20 16:53:50|88036|88011|88034.2|88009.2|88036|88011|88029.2|88004.2|65
1650473640000|2022-04-20 16:54:00|88034.4|88009.4|88031.6|88006.6|88035.1|88010.1|88031.4|88006.4|61
1650473650000|2022-04-20 16:54:10|88032.3|88007.3|88037.1|88012.1|88046.3|88012.1|88031.5|87996|58
1650473660000|2022-04-20 16:54:20|88035.9|88010.9|88034.6|88009.6|88037.4|88012.4|88033.7|88008.7|62
1650473670000|2022-04-20 16:54:30|88034.2|88009.2|88035.3|88010.3|88036.3|88011.3|88033.8|88008.8|52
1650473680000|2022-04-20 16:54:40|88035|88010|88036.2|88011.2|88037.2|88012.2|88035|88010|52
1650473690000|2022-04-20 16:54:50|88036.6|88011.6|88039.1|88014.1|88040.2|88015.2|88033.7|88008.7|65
1650473700000|2022-04-20 16:55:00|88038.7|88013.7|88038.3|88013.3|88050.4|88013.9|88033.4|87997.1|66
1650473710000|2022-04-20 16:55:10|88038.6|88013.6|88038.4|88013.4|88038.9|88013.9|88034.4|88009.4|65
1650473720000|2022-04-20 16:55:20|88037.9|88012.9|88038.2|88013.2|88039|88014|88033.5|88008.5|69
1650473730000|2022-04-20 16:55:30|88036.9|88011.9|88034.2|88009.2|88039.2|88014.2|88033.5|88008.5|53
1650473740000|2022-04-20 16:55:40|88034|88009|88035.8|88010.8|88038.4|88013.4|88033.9|88008.9|55
1650473750000|2022-04-20 16:55:50|88036|88011|88039.1|88014.1|88039.1|88014.1|88034.4|88009.4|58
1650473760000|2022-04-20 16:56:00|88038.7|88013.7|88038.3|88013.3|88038.8|88013.8|88034.2|88009.2|64
1650473770000|2022-04-20 16:56:10|88038.2|88013.2|88038.7|88013.7|88041.1|88016.1|88037.1|88012.1|54
1650473780000|2022-04-20 16:56:20|88039.3|88014.3|88040.4|88015.4|88040.4|88015.4|88037.2|88012.2|57
1650473790000|2022-04-20 16:56:30|88039.9|88014.9|88097.1|88047.1|88108.5|88058.5|88038.2|88013.2|65
1650473800000|2022-04-20 16:56:40|88097.3|88047.3|88099.2|88049.2|88101.4|88051.4|88097.3|88047.3|53
1650473810000|2022-04-20 16:56:50|88099.3|88049.3|88099.2|88049.2|88099.7|88049.7|88098.2|88048.2|26
1650473820000|2022-04-20 16:57:00|88099.4|88049.4|88102|88052|88104|88054|88096.7|88046.7|43
1650473830000|2022-04-20 16:57:10|88102.4|88052.4|88099.6|88049.6|88103.1|88053.1|88095.4|88045.4|52
1650473840000|2022-04-20 16:57:20|88098.7|88048.7|88100.2|88050.2|88102.8|88052.8|88096.9|88046.9|60
1650473850000|2022-04-20 16:57:30|88097.7|88047.7|88098.8|88048.8|88099.6|88049.6|88093|88043|61
1650473860000|2022-04-20 16:57:40|88099|88049|88111.9|88061.9|88112.6|88062.6|88097.3|88047.3|48
1650473870000|2022-04-20 16:57:50|88111.6|88061.6|88100.5|88050.5|88112|88062|88085.9|88045.2|51
1650473880000|2022-04-20 16:58:00|88100.3|88050.3|88092.3|88042.3|88101.3|88051.3|88091|88041|61
1650473890000|2022-04-20 16:58:10|88092.2|88042.2|88089.7|88039.7|88093.5|88043.5|88088.9|88038.9|45
1650473900000|2022-04-20 16:58:20|88090|88040|88097.8|88047.8|88098.1|88048.1|88089.3|88039.3|50
1650473910000|2022-04-20 16:58:30|88097.9|88047.9|88116.1|88066.1|88116.7|88066.7|88096.9|88046.9|52
1650473920000|2022-04-20 16:58:40|88116.4|88066.4|88113.5|88063.5|88118|88068|88113.5|88063.5|55
1650473930000|2022-04-20 16:58:50|88113.7|88063.7|88113.9|88063.9|88116.4|88066.4|88113.7|88063.7|52
1650473940000|2022-04-20 16:59:00|88114.4|88064.4|88122.5|88072.5|88123.2|88073.2|88114.1|88064.1|46
1650473950000|2022-04-20 16:59:10|88123.3|88073.3|88124.7|88074.7|88127.7|88077.7|88123.3|88073.3|45
1650473960000|2022-04-20 16:59:20|88125|88075|88126.2|88076.2|88126.7|88076.7|88119.1|88069.1|61
1650473970000|2022-04-20 16:59:30|88126.5|88076.5|88135.1|88085.1|88145.9|88095.9|88126.5|88076.5|52
1650473980000|2022-04-20 16:59:40|88135|88085|88129.7|88079.7|88138.6|88088.6|88128.8|88078.8|43
1650473990000|2022-04-20 16:59:50|88130.2|88080.2|88126.9|88076.9|88131.7|88081.7|88126.5|88076.5|47
1650474000000|2022-04-20 17:00:00|88127.5|88077.5|88130.1|88080.1|88130.7|88080.7|88122.1|88072.1|56
1650474010000|2022-04-20 17:00:10|88129.6|88079.6|88133.7|88083.7|88135|88085|88127.8|88077.8|45
1650474020000|2022-04-20 17:00:20|88132.9|88082.9|88131.3|88081.3|88133.2|88083.2|88119.3|88069.3|64
1650474030000|2022-04-20 17:00:30|88129.8|88079.8|88123.4|88073.4|88131.1|88081.1|88123.4|88073.4|42
1650474040000|2022-04-20 17:00:40|88122.9|88072.9|88126.5|88076.5|88129.5|88079.5|88122.9|88072.9|50
1650474050000|2022-04-20 17:00:50|88126.2|88076.2|88123.7|88073.7|88126.8|88076.8|88120.5|88070.5|58
1650474060000|2022-04-20 17:01:00|88123.9|88073.9|88112.1|88062.1|88124.4|88074.4|88111.4|88061.4|55
1650474070000|2022-04-20 17:01:10|88112.5|88062.5|88111.7|88061.7|88114.7|88064.7|88110.4|88060.4|39
1650474080000|2022-04-20 17:01:20|88111.5|88061.5|88108.4|88058.4|88112.2|88062.2|88108.4|88058.4|36
1650474090000|2022-04-20 17:01:30|88108.5|88058.5|88114.2|88064.2|88114.4|88064.4|88107.9|88057.9|42
1650474100000|2022-04-20 17:01:40|88114.1|88064.1|88113.3|88063.3|88114.7|88064.7|88111.5|88061.5|37
1650474110000|2022-04-20 17:01:50|88110.5|88060.5|88114.8|88064.8|88115.3|88065.3|88110|88060|48
1650474120000|2022-04-20 17:02:00|88114.4|88064.4|88114|88064|88125.7|88075.7|88107.3|88057.3|61
1650474130000|2022-04-20 17:02:10|88114.2|88064.2|88114.1|88064.1|88114.4|88064.4|88101.3|88051.3|70
1650474140000|2022-04-20 17:02:20|88112.7|88062.7|88111.2|88061.2|88120.1|88070.1|88109.3|88059.3|64
1650474150000|2022-04-20 17:02:30|88110.6|88060.6|88098.5|88048.5|88111|88061|88098|88048|66
1650474160000|2022-04-20 17:02:40|88098|88048|88099.8|88049.8|88099.8|88049.8|88094.1|88044.1|63
1650474170000|2022-04-20 17:02:50|88100|88050|88107.4|88057.4|88108.8|88058.8|88098.9|88048.9|67
1650474180000|2022-04-20 17:03:00|88109.6|88059.6|88120.8|88070.8|88120.8|88070.8|88105.3|88055.3|65
1650474190000|2022-04-20 17:03:10|88121.6|88071.6|88127.8|88077.8|88127.8|88077.8|88118.5|88068.5|68
1650474200000|2022-04-20 17:03:20|88128.3|88078.3|88117.9|88067.9|88130.6|88080.6|88116.4|88066.4|59
1650474210000|2022-04-20 17:03:30|88119.5|88069.5|88128.8|88078.8|88141.6|88091.6|88119.5|88069.5|62
1650474220000|2022-04-20 17:03:40|88130.9|88080.9|88132.1|88082.1|88132.7|88082.7|88125.6|88075.6|46
1650474230000|2022-04-20 17:03:50|88131.9|88081.9|88122.9|88072.9|88132.3|88082.3|88121.9|88071.9|51
1650474240000|2022-04-20 17:04:00|88123.7|88073.7|88125.4|88075.4|88132.2|88082.2|88123|88073|55
1650474250000|2022-04-20 17:04:10|88123.8|88073.8|88125|88075|88126.2|88076.2|88117.1|88067.1|60
1650474260000|2022-04-20 17:04:20|88124.5|88074.5|88123|88073|88125.1|88075.1|88122.3|88072.3|39
1650474270000|2022-04-20 17:04:30|88122.8|88072.8|88123.2|88073.2|88124.3|88074.3|88121.8|88071.8|37
1650474280000|2022-04-20 17:04:40|88123.1|88073.1|88114.9|88064.9|88123.1|88073.1|88113.2|88063.2|53
1650474290000|2022-04-20 17:04:50|88114.8|88064.8|88118.2|88068.2|88118.8|88068.8|88113.9|88063.9|49
1650474300000|2022-04-20 17:05:00|88117.5|88067.5|88111.7|88061.7|88120|88082|88103.1|88061|50
1650474310000|2022-04-20 17:05:10|88111.5|88061.5|88110.7|88060.7|88114.9|88064.9|88107.9|88057.9|55
1650474320000|2022-04-20 17:05:20|88109.9|88059.9|88110.1|88060.1|88110.8|88060.8|88106.4|88056.4|55
1650474330000|2022-04-20 17:05:30|88109.1|88059.1|88110|88060|88111.3|88061.3|88106.8|88056.8|47
1650474340000|2022-04-20 17:05:40|88109.8|88059.8|88107.3|88057.3|88110.6|88060.6|88107.3|88057.3|40
1650474350000|2022-04-20 17:05:50|88107|88057|88107.6|88057.6|88107.8|88057.8|88106.9|88056.9|37
1650474360000|2022-04-20 17:06:00|88107.5|88057.5|88109.7|88059.7|88110.9|88060.9|88104|88054|60
1650474370000|2022-04-20 17:06:10|88109.9|88059.9|88106.3|88056.3|88112.5|88062.5|88105.1|88055.1|50
1650474380000|2022-04-20 17:06:20|88106.9|88056.9|88103.6|88053.6|88108.1|88058.1|88101.9|88051.9|44
1650474390000|2022-04-20 17:06:30|88104|88054|88109.6|88059.6|88109.6|88059.6|88102.7|88052.7|40
1650474400000|2022-04-20 17:06:40|88108.2|88058.2|88106.8|88056.8|88108.7|88058.7|88104.8|88054.8|49
1650474410000|2022-04-20 17:06:50|88106.7|88056.7|88104.6|88054.6|88107.8|88057.8|88103.3|88053.3|37
1650474420000|2022-04-20 17:07:00|88104.3|88054.3|88106.8|88056.8|88108|88058|88104.3|88054.3|38
1650474430000|2022-04-20 17:07:10|88106.7|88056.7|88098.9|88048.9|88106.7|88056.7|88094.5|88044.5|51
1650474440000|2022-04-20 17:07:20|88098.6|88048.6|88101.9|88051.9|88102.3|88052.3|88093.4|88043.4|44
1650474450000|2022-04-20 17:07:30|88101.6|88051.6|88100.7|88050.7|88104.2|88054.2|88099.6|88049.6|50
1650474460000|2022-04-20 17:07:40|88099.6|88049.6|88097.8|88047.8|88101.5|88051.5|88097.8|88047.8|40
1650474470000|2022-04-20 17:07:50|88098.8|88048.8|88098.3|88048.3|88099.9|88049.9|88095.4|88045.4|60
1650474480000|2022-04-20 17:08:00|88098.9|88048.9|88098.1|88048.1|88104.6|88054.6|88097.7|88047.7|55
1650474490000|2022-04-20 17:08:10|88097.4|88047.4|88095.6|88045.6|88106.9|88056.9|88094.6|88044.6|56
1650474500000|2022-04-20 17:08:20|88094.9|88044.9|88098|88048|88098|88048|88091.4|88041.4|49
1650474510000|2022-04-20 17:08:30|88098.3|88048.3|88099.1|88049.1|88104.8|88054.8|88096.6|88046.6|64
1650474520000|2022-04-20 17:08:40|88099.6|88049.6|88104.7|88054.7|88104.7|88054.7|88096.1|88046.1|59
1650474530000|2022-04-20 17:08:50|88102.3|88052.3|88096.8|88046.8|88103.4|88053.4|88096.1|88046.1|62
1650474540000|2022-04-20 17:09:00|88096.9|88046.9|88096.7|88046.7|88098|88048|88095.4|88045.4|43
1650474550000|2022-04-20 17:09:10|88096.5|88046.5|88097.2|88047.2|88097.2|88047.2|88086.4|88036.4|57
1650474560000|2022-04-20 17:09:20|88098.9|88048.9|88095.9|88045.9|88102.8|88052.8|88092.8|88042.8|31
1650474570000|2022-04-20 17:09:30|88096.5|88046.5|88098.4|88048.4|88098.9|88048.9|88094.9|88044.9|36
1650474580000|2022-04-20 17:09:40|88098.3|88048.3|88102.8|88052.8|88104.1|88054.1|88095.6|88045.6|58
1650474590000|2022-04-20 17:09:50|88102.5|88052.5|88108.7|88058.7|88109.6|88071.6|88093.8|88051.7|47
1650474600000|2022-04-20 17:10:00|88108.5|88058.5|88107.8|88057.8|88114.6|88064.6|88107.8|88057.8|57
1650474610000|2022-04-20 17:10:10|88108.3|88058.3|88106.8|88056.8|88108.7|88058.7|88104.4|88054.4|57
1650474620000|2022-04-20 17:10:20|88107.1|88057.1|88106.6|88056.6|88110.1|88060.1|88105.8|88055.8|37
1650474630000|2022-04-20 17:10:30|88106.8|88056.8|88106.9|88056.9|88107.1|88057.1|88106.1|88056.1|34
1650474640000|2022-04-20 17:10:40|88106.6|88056.6|88101.1|88051.1|88106.6|88056.6|88099.9|88049.9|46
1650474650000|2022-04-20 17:10:50|88101.4|88051.4|88095.9|88045.9|88102.3|88052.3|88093.5|88043.5|47
1650474660000|2022-04-20 17:11:00|88095.8|88045.8|88096.6|88046.6|88096.6|88046.6|88091.2|88041.2|52
1650474670000|2022-04-20 17:11:10|88095.9|88045.9|88094.6|88044.6|88096.2|88046.2|88090.6|88040.6|45
1650474680000|2022-04-20 17:11:20|88094.8|88044.8|88093.3|88043.3|88095.4|88045.4|88091.2|88041.2|47
1650474690000|2022-04-20 17:11:30|88093.5|88043.5|88091.8|88041.8|88093.5|88043.5|88091.1|88041.1|33
1650474700000|2022-04-20 17:11:40|88091.9|88041.9|88092.3|88042.3|88092.4|88042.4|88091.8|88041.8|27
1650474710000|2022-04-20 17:11:50|88091.9|88041.9|88093.2|88043.2|88093.9|88043.9|88088.5|88038.5|31
1650474720000|2022-04-20 17:12:00|88094.4|88044.4|88094.4|88044.4|88094.9|88044.9|88089.9|88039.9|34
1650474730000|2022-04-20 17:12:10|88094.2|88044.2|88085.8|88035.8|88094.2|88044.2|88085.7|88035.7|53
1650474740000|2022-04-20 17:12:20|88086.1|88036.1|88087.1|88037.1|88087.1|88037.1|88083.8|88033.8|48
1650474750000|2022-04-20 17:12:30|88086.8|88036.8|88094.6|88044.6|88095.3|88045.3|88086|88036|41
1650474760000|2022-04-20 17:12:40|88095.3|88045.3|88098.8|88048.8|88100.7|88050.7|88092.8|88042.8|46
1650474770000|2022-04-20 17:12:50|88099|88049|88095.4|88045.4|88101|88051|88095.4|88045.4|39
1650474780000|2022-04-20 17:13:00|88095.6|88045.6|88086.1|88036.1|88096|88046|88085.6|88035.6|55
1650474790000|2022-04-20 17:13:10|88086.4|88036.4|88090.4|88040.4|88091.2|88041.2|88083.2|88033.2|58
1650474800000|2022-04-20 17:13:20|88090.6|88040.6|88092|88042|88092.7|88042.7|88089.8|88039.8|47
1650474810000|2022-04-20 17:13:30|88091.3|88041.3|88093.5|88043.5|88095.5|88045.5|88091.3|88041.3|39
1650474820000|2022-04-20 17:13:40|88093.4|88043.4|88089.8|88039.8|88093.8|88043.8|88089.3|88039.3|34
1650474830000|2022-04-20 17:13:50|88090.7|88040.7|88087.1|88037.1|88092.2|88042.2|88084.4|88034.4|52
1650474840000|2022-04-20 17:14:00|88087.4|88037.4|88084.3|88034.3|88088.3|88038.3|88083.5|88033.5|30
1650474850000|2022-04-20 17:14:10|88084.6|88034.6|88085.5|88035.5|88087.5|88037.5|88084.6|88034.6|23
1650474860000|2022-04-20 17:14:20|88085.8|88035.8|88086.4|88036.4|88087|88037|88085.6|88035.6|28
1650474870000|2022-04-20 17:14:30|88086.1|88036.1|88088.4|88038.4|88088.9|88038.9|88086.1|88036.1|47
1650474880000|2022-04-20 17:14:40|88088.8|88038.8|88099.4|88049.4|88099.5|88057.6|88081.6|88037.2|47
1650474890000|2022-04-20 17:14:50|88099.3|88049.3|88102.2|88052.2|88102.5|88052.5|88099|88049|34
1650474900000|2022-04-20 17:15:00|88102|88052|88126.3|88076.3|88126.3|88076.3|88102|88052|54
1650474910000|2022-04-20 17:15:10|88127.8|88077.8|88125.2|88075.2|88134.2|88084.2|88123.3|88073.3|53
1650474920000|2022-04-20 17:15:20|88126.3|88076.3|88128.6|88078.6|88129.1|88079.1|88123.5|88073.5|46
1650474930000|2022-04-20 17:15:30|88128.7|88078.7|88118.4|88068.4|88129|88079|88117.8|88067.8|50
1650474940000|2022-04-20 17:15:40|88120.3|88070.3|88114.6|88064.6|88120.3|88070.3|88113.5|88063.5|53
1650474950000|2022-04-20 17:15:50|88114.8|88064.8|88106.8|88056.8|88115.2|88065.2|88106.8|88056.8|43
1650474960000|2022-04-20 17:16:00|88107|88057|88114.4|88064.4|88114.4|88064.4|88103.8|88053.8|53
1650474970000|2022-04-20 17:16:10|88113.5|88063.5|88111.6|88061.6|88115.1|88065.1|88111.3|88061.3|39
1650474980000|2022-04-20 17:16:20|88111.2|88061.2|88110.1|88060.1|88114.5|88064.5|88110.1|88060.1|49
1650474990000|2022-04-20 17:16:30|88110.2|88060.2|88109.9|88059.9|88110.8|88060.8|88109.3|88059.3|31
1650475000000|2022-04-20 17:16:40|88109.7|88059.7|88115|88065|88115.9|88065.9|88109.4|88059.4|42
1650475010000|2022-04-20 17:16:50|88115.9|88065.9|88117.9|88067.9|88119.1|88079.7|88104.3|88060.4|55
1650475020000|2022-04-20 17:17:00|88118|88068|88116.2|88066.2|88118|88068|88113.7|88063.7|32
1650475030000|2022-04-20 17:17:10|88117|88067|88125.4|88075.4|88125.4|88084.7|88108.2|88065.7|49
1650475040000|2022-04-20 17:17:20|88125.9|88075.9|88116.4|88091.4|88127.1|88092|88112.6|88073.2|52
1650475050000|2022-04-20 17:17:30|88116.3|88091.3|88113.6|88088.6|88124.9|88092|88112.1|88074.3|38
1650475060000|2022-04-20 17:17:40|88113.9|88088.9|88121.8|88071.8|88127.1|88089|88110.8|88071.3|45
1650475070000|2022-04-20 17:17:50|88122.6|88072.6|88132.7|88082.7|88135.5|88090.9|88108.2|88072.5|38
1650475080000|2022-04-20 17:18:00|88132.9|88082.9|88130.1|88080.1|88136.5|88097.6|88120|88079.5|45
1650475090000|2022-04-20 17:18:10|88130.6|88080.6|88119|88094|88132.5|88094.4|88115.7|88079.5|34
1650475100000|2022-04-20 17:18:20|88118.9|88093.9|88131.7|88081.7|88132|88093.9|88118.9|88081|23
1650475110000|2022-04-20 17:18:30|88131.6|88081.6|88133|88083|88133.2|88083.2|88130.9|88080.9|31
1650475120000|2022-04-20 17:18:40|88132.6|88082.6|88137.3|88087.3|88137.4|88087.4|88132.5|88082.5|30
1650475130000|2022-04-20 17:18:50|88137.5|88087.5|88139.6|88089.6|88140.1|88090.1|88137.5|88087.5|40
1650475140000|2022-04-20 17:19:00|88139.5|88089.5|88142.5|88092.5|88142.5|88092.5|88135.1|88085.1|56
1650475150000|2022-04-20 17:19:10|88142.6|88092.6|88145.6|88095.6|88149.6|88109.6|88133.4|88088.6|66
1650475160000|2022-04-20 17:19:20|88145.8|88095.8|88145.5|88095.5|88146.4|88096.4|88143.4|88093.4|55
1650475170000|2022-04-20 17:19:30|88145.6|88095.6|88141.1|88091.1|88148.9|88098.9|88140.7|88090.7|49
1650475180000|2022-04-20 17:19:40|88141|88091|88141.4|88091.4|88141.4|88091.4|88134.3|88084.3|42
1650475190000|2022-04-20 17:19:50|88141.3|88091.3|88133.5|88083.5|88141.3|88091.3|88131.7|88081.7|46
1650475200000|2022-04-20 17:20:00|88133.6|88083.6|88129.9|88079.9|88133.9|88083.9|88128.5|88078.5|31
1650475210000|2022-04-20 17:20:10|88130.1|88080.1|88129.5|88079.5|88130.9|88080.9|88128.5|88078.5|33
1650475220000|2022-04-20 17:20:20|88129.3|88079.3|88137.2|88087.2|88137.3|88087.3|88129.3|88079.3|38
1650475230000|2022-04-20 17:20:30|88136|88086|88135.5|88085.5|88137.6|88087.6|88132.6|88082.6|42
1650475240000|2022-04-20 17:20:40|88135.7|88085.7|88135.4|88085.4|88137.6|88087.6|88134.3|88084.3|25
1650475250000|2022-04-20 17:20:50|88136.9|88086.9|88126.2|88076.2|88136.9|88086.9|88126|88076|54
1650475260000|2022-04-20 17:21:00|88125.7|88075.7|88127.1|88077.1|88127.8|88077.8|88124.9|88074.9|37
1650475270000|2022-04-20 17:21:10|88127|88077|88128.5|88078.5|88130.1|88080.1|88126.2|88076.2|34
1650475280000|2022-04-20 17:21:20|88127.8|88077.8|88130.3|88080.3|88130.8|88080.8|88126.3|88076.3|35
1650475290000|2022-04-20 17:21:30|88130.5|88080.5|88129.4|88079.4|88131.1|88081.1|88127.3|88077.3|37
1650475300000|2022-04-20 17:21:40|88126.5|88076.5|88124.7|88074.7|88127.2|88077.2|88122.4|88072.4|45
1650475310000|2022-04-20 17:21:50|88124.3|88074.3|88123.1|88073.1|88126.1|88087.3|88108.4|88071.5|37
1650475320000|2022-04-20 17:22:00|88123.5|88073.5|88122.9|88072.9|88124.6|88074.6|88122.7|88072.7|32
1650475330000|2022-04-20 17:22:10|88123|88073|88125.3|88075.3|88125.8|88075.8|88120.8|88070.8|40
1650475340000|2022-04-20 17:22:20|88125|88075|88124.9|88074.9|88125|88075|88120.1|88070.1|46
1650475350000|2022-04-20 17:22:30|88125|88075|88124.6|88074.6|88125|88075|88120.1|88070.1|40
1650475360000|2022-04-20 17:22:40|88124.9|88074.9|88121.8|88071.8|88125|88075|88121.8|88071.8|36
1650475370000|2022-04-20 17:22:50|88121.7|88071.7|88118.8|88068.8|88121.7|88071.7|88118.2|88068.2|44
1650475380000|2022-04-20 17:23:00|88118.7|88068.7|88106.6|88056.6|88119.7|88069.7|88106.6|88056.6|47
1650475390000|2022-04-20 17:23:10|88106.7|88056.7|88103.3|88053.3|88107.4|88057.4|88101.9|88051.9|43
1650475400000|2022-04-20 17:23:20|88103.2|88053.2|88107.4|88057.4|88109.9|88059.9|88103.2|88053.2|41
1650475410000|2022-04-20 17:23:30|88106.8|88056.8|88103.1|88053.1|88108.9|88058.9|88102.7|88052.7|45
1650475420000|2022-04-20 17:23:40|88103.3|88053.3|88104.4|88054.4|88108.7|88058.7|88102.6|88052.6|50
1650475430000|2022-04-20 17:23:50|88104.6|88054.6|88096.6|88046.6|88105.1|88055.1|88095.9|88045.9|34
1650475440000|2022-04-20 17:24:00|88096.7|88046.7|88096.6|88046.6|88097.3|88047.3|88096.1|88046.1|34
1650475450000|2022-04-20 17:24:10|88097|88047|88101.4|88051.4|88102.7|88052.7|88096.8|88046.8|43
1650475460000|2022-04-20 17:24:20|88101.5|88051.5|88101.3|88051.3|88103|88053|88100.7|88050.7|27
1650475470000|2022-04-20 17:24:30|88101.4|88051.4|88098.9|88048.9|88102.2|88052.2|88098.8|88048.8|40
1650475480000|2022-04-20 17:24:40|88099.1|88049.1|88101.2|88051.2|88102.2|88052.2|88098.6|88048.6|47
1650475490000|2022-04-20 17:24:50|88100.8|88050.8|88099.9|88049.9|88101|88051|88099.5|88049.5|24
1650475500000|2022-04-20 17:25:00|88100.1|88050.1|88097.4|88047.4|88101|88051|88097.4|88047.4|31
1650475510000|2022-04-20 17:25:10|88090.6|88040.6|88094.8|88044.8|88094.8|88044.8|88090.6|88040.6|53
1650475520000|2022-04-20 17:25:20|88094.9|88044.9|88095.6|88045.6|88096.9|88046.9|88092.8|88042.8|38
1650475530000|2022-04-20 17:25:30|88095.9|88045.9|88094.1|88044.1|88096.8|88046.8|88093|88043|49
1650475540000|2022-04-20 17:25:40|88095.4|88045.4|88094.8|88044.8|88100.5|88050.5|88094.6|88044.6|51
1650475550000|2022-04-20 17:25:50|88094.7|88044.7|88093|88043|88094.7|88044.7|88092.3|88042.3|49
1650475560000|2022-04-20 17:26:00|88091.8|88041.8|88091.2|88041.2|88091.8|88041.8|88088.6|88038.6|49
1650475570000|2022-04-20 17:26:10|88090.8|88040.8|88092.6|88042.6|88093|88043|88090.1|88040.1|40
1650475580000|2022-04-20 17:26:20|88092.9|88042.9|88093.1|88043.1|88095.2|88045.2|88091.1|88041.1|38
1650475590000|2022-04-20 17:26:30|88092.3|88042.3|88094|88044|88095.9|88045.9|88092.3|88042.3|40
1650475600000|2022-04-20 17:26:40|88093.9|88043.9|88094.9|88044.9|88095|88045|88088.5|88038.5|34
1650475610000|2022-04-20 17:26:50|88094.7|88044.7|88093.7|88043.7|88096|88046|88093.5|88043.5|36
1650475620000|2022-04-20 17:27:00|88093.5|88043.5|88089.3|88039.3|88093.5|88043.5|88089.3|88039.3|40
1650475630000|2022-04-20 17:27:10|88089.6|88039.6|88084.6|88034.6|88089.7|88039.7|88084.5|88034.5|42
1650475640000|2022-04-20 17:27:20|88084.4|88034.4|88084.7|88034.7|88086.3|88036.3|88083.3|88033.3|38
1650475650000|2022-04-20 17:27:30|88084.5|88034.5|88086.3|88036.3|88086.8|88036.8|88084.5|88034.5|25
1650475660000|2022-04-20 17:27:40|88085.8|88035.8|88083.3|88033.3|88087.3|88037.3|88082.8|88032.8|45
1650475670000|2022-04-20 17:27:50|88082.5|88032.5|88084.1|88034.1|88086.1|88036.1|88082|88032|46
1650475680000|2022-04-20 17:28:00|88084.6|88034.6|88082.9|88032.9|88084.6|88034.6|88082.9|88032.9|30
1650475690000|2022-04-20 17:28:10|88083.1|88033.1|88079.1|88029.1|88085.7|88035.7|88078.3|88028.3|52
1650475700000|2022-04-20 17:28:20|88078.8|88028.8|88082.2|88032.2|88082.9|88044.5|88069.5|88028.4|36
1650475710000|2022-04-20 17:28:30|88081.8|88031.8|88079.4|88029.4|88081.8|88040.1|88065.1|88027.2|35
1650475720000|2022-04-20 17:28:40|88079.2|88029.2|88077.6|88027.6|88079.4|88029.4|88077.3|88027.3|23
1650475730000|2022-04-20 17:28:50|88077.4|88027.4|88070|88020|88077.5|88027.5|88070|88020|35
1650475740000|2022-04-20 17:29:00|88070.5|88020.5|88079.8|88029.8|88080.4|88038.5|88061.7|88020.2|51
1650475750000|2022-04-20 17:29:10|88078.9|88028.9|88078.8|88028.8|88080.2|88030.2|88078|88028|27
1650475760000|2022-04-20 17:29:20|88078.3|88028.3|88088.3|88038.3|88088.3|88046.1|88067.7|88028.3|41
1650475770000|2022-04-20 17:29:30|88088.4|88038.4|88085.4|88035.4|88091.7|88048.9|88071.2|88033.1|43
1650475780000|2022-04-20 17:29:40|88084.1|88034.1|88089.8|88039.8|88090.8|88040.8|88084.1|88034.1|45
1650475790000|2022-04-20 17:29:50|88090|88040|88091.3|88041.3|88092.9|88042.9|88089.5|88039.5|39
1650475800000|2022-04-20 17:30:00|88090.5|88040.5|88084.5|88034.5|88091.3|88050.6|88075.6|88034.5|38
1650475810000|2022-04-20 17:30:10|88084.3|88034.3|88083.9|88033.9|88084.9|88034.9|88082.4|88032.4|37
1650475820000|2022-04-20 17:30:20|88084.1|88034.1|88084.8|88034.8|88084.9|88034.9|88081.6|88031.6|31
1650475830000|2022-04-20 17:30:30|88084.7|88034.7|88086.7|88036.7|88090|88040|88084.7|88034.7|44
1650475840000|2022-04-20 17:30:40|88085.1|88035.1|88082.3|88032.3|88085.1|88035.1|88080.1|88030.1|39
1650475850000|2022-04-20 17:30:50|88082.4|88032.4|88083|88033|88083.9|88033.9|88082|88032|30
1650475860000|2022-04-20 17:31:00|88082.8|88032.8|88082.8|88032.8|88083.6|88033.6|88082.2|88032.2|25
1650475870000|2022-04-20 17:31:10|88082.7|88032.7|88083.3|88033.3|88083.9|88033.9|88082.5|88032.5|19
1650475880000|2022-04-20 17:31:20|88083.1|88033.1|88084.1|88034.1|88084.2|88034.2|88082.4|88032.4|12
1650475890000|2022-04-20 17:31:30|88084.6|88034.6|88083.9|88033.9|88085.1|88035.1|88081.8|88031.8|35
1650475900000|2022-04-20 17:31:40|88084|88034|88083.5|88033.5|88086.1|88036.1|88082.9|88032.9|32
1650475910000|2022-04-20 17:31:50|88083.8|88033.8|88091.1|88041.1|88091.1|88041.1|88081.4|88031.4|50
1650475920000|2022-04-20 17:32:00|88091.5|88041.5|88090.8|88040.8|88092.3|88042.3|88089.3|88039.3|54
1650475930000|2022-04-20 17:32:10|88090.7|88040.7|88090.5|88040.5|88091.5|88041.5|88089.5|88039.5|43
1650475940000|2022-04-20 17:32:20|88091.3|88041.3|88091.4|88041.4|88092.1|88042.1|88090.4|88040.4|27
1650475950000|2022-04-20 17:32:30|88091.9|88041.9|88097.2|88047.2|88098.9|88059.7|88084.5|88041.9|41
1650475960000|2022-04-20 17:32:40|88097.9|88047.9|88101.3|88051.3|88102.7|88052.7|88097.4|88047.4|50
1650475970000|2022-04-20 17:32:50|88101.8|88051.8|88096.5|88046.5|88102.2|88052.2|88095.5|88045.5|43
1650475980000|2022-04-20 17:33:00|88096.4|88046.4|88098.1|88048.1|88099.4|88049.4|88096|88046|42
1650475990000|2022-04-20 17:33:10|88098|88048|88097.1|88047.1|88098.3|88048.3|88094|88044|31
1650476000000|2022-04-20 17:33:20|88097.5|88047.5|88096|88046|88097.9|88047.9|88094.5|88044.5|47
1650476010000|2022-04-20 17:33:30|88095.8|88045.8|88097.8|88047.8|88097.8|88047.8|88095.4|88045.4|25
1650476020000|2022-04-20 17:33:40|88097.7|88047.7|88101|88051|88101.2|88051.2|88097.3|88047.3|41
1650476030000|2022-04-20 17:33:50|88100.9|88050.9|88100.3|88050.3|88100.9|88050.9|88099.6|88049.6|23
1650476040000|2022-04-20 17:34:00|88099.3|88049.3|88094.2|88044.2|88099.4|88049.4|88093.9|88043.9|39
1650476050000|2022-04-20 17:34:10|88093.8|88043.8|88090.1|88040.1|88093.8|88043.8|88089.6|88039.6|38
1650476060000|2022-04-20 17:34:20|88089.9|88039.9|88089.1|88039.1|88090.2|88040.2|88088.8|88038.8|29
1650476070000|2022-04-20 17:34:30|88088.9|88038.9|88089|88039|88089.4|88039.4|88087.6|88037.6|43
1650476080000|2022-04-20 17:34:40|88089.1|88039.1|88088.5|88038.5|88089.2|88039.2|88087.8|88037.8|24
1650476090000|2022-04-20 17:34:50|88088.4|88038.4|88089.6|88039.6|88089.9|88039.9|88088.4|88038.4|19
1650476100000|2022-04-20 17:35:00|88089.5|88039.5|88088.9|88038.9|88089.7|88039.7|88088|88038|21
1650476110000|2022-04-20 17:35:10|88088.8|88038.8|88088.6|88038.6|88090.4|88040.4|88087.8|88037.8|46
1650476120000|2022-04-20 17:35:20|88087.6|88037.6|88090.4|88040.4|88090.8|88040.8|88087.6|88037.6|36
1650476130000|2022-04-20 17:35:30|88090.1|88040.1|88085.8|88060.8|88096.4|88061|88084.4|88040.1|33
1650476140000|2022-04-20 17:35:40|88086|88061|88098.7|88048.7|88101.1|88061|88086|88046.6|49
1650476150000|2022-04-20 17:35:50|88098.5|88048.5|88099.6|88049.6|88101.8|88051.8|88098.5|88048.5|40
1650476160000|2022-04-20 17:36:00|88099.5|88049.5|88098.8|88048.8|88100.7|88050.7|88098.7|88048.7|35
1650476170000|2022-04-20 17:36:10|88098.6|88048.6|88097.1|88047.1|88099.4|88049.4|88097.1|88047.1|21
1650476180000|2022-04-20 17:36:20|88096.8|88046.8|88096.8|88046.8|88098|88048|88096.5|88046.5|33
1650476190000|2022-04-20 17:36:30|88095.6|88045.6|88096.2|88046.2|88096.9|88046.9|88095.5|88045.5|24
1650476200000|2022-04-20 17:36:40|88096.1|88046.1|88094.5|88044.5|88096.7|88056.3|88078|88039.8|53
1650476210000|2022-04-20 17:36:50|88094.4|88044.4|88092.8|88042.8|88094.4|88044.4|88092.5|88042.5|42
1650476220000|2022-04-20 17:37:00|88092.9|88042.9|88091.5|88041.5|88093|88043|88091.5|88041.5|26
1650476230000|2022-04-20 17:37:10|88091.3|88041.3|88093.4|88043.4|88094.3|88044.3|88089.9|88039.9|31
1650476240000|2022-04-20 17:37:20|88093.3|88043.3|88091.5|88041.5|88093.9|88043.9|88090.7|88040.7|27
1650476250000|2022-04-20 17:37:30|88091.4|88041.4|88094|88044|88094.4|88044.4|88090.9|88040.9|24
1650476260000|2022-04-20 17:37:40|88094.1|88044.1|88092.6|88042.6|88096.5|88046.5|88092|88042|41
1650476270000|2022-04-20 17:37:50|88092.8|88042.8|88093.5|88043.5|88094.5|88044.5|88092.8|88042.8|22
1650476280000|2022-04-20 17:38:00|88093.7|88043.7|88090.7|88040.7|88093.7|88043.7|88090.7|88040.7|17
1650476290000|2022-04-20 17:38:10|88091.2|88041.2|88088.9|88038.9|88091.3|88041.3|88087.7|88037.7|46
1650476300000|2022-04-20 17:38:20|88088.7|88038.7|88088.5|88038.5|88088.9|88038.9|88087.9|88037.9|20
1650476310000|2022-04-20 17:38:30|88088.4|88038.4|88108.1|88058.1|88109.1|88059.1|88088.1|88038.1|32
1650476320000|2022-04-20 17:38:40|88108.2|88058.2|88108|88058|88108.4|88058.4|88103.6|88053.6|28
1650476330000|2022-04-20 17:38:50|88108.2|88058.2|88108.6|88058.6|88110.8|88060.8|88108.2|88058.2|36
1650476340000|2022-04-20 17:39:00|88108.7|88058.7|88111.1|88061.1|88111.3|88061.3|88108.7|88058.7|21
1650476350000|2022-04-20 17:39:10|88111.3|88061.3|88112|88062|88116|88066|88110.8|88060.8|23
1650476360000|2022-04-20 17:39:20|88109.9|88059.9|88107.6|88057.6|88110|88060|88107.3|88057.3|18
1650476370000|2022-04-20 17:39:30|88107.9|88057.9|88118.8|88068.8|88119.2|88069.2|88107.7|88057.7|52
1650476380000|2022-04-20 17:39:40|88118.9|88068.9|88122.4|88072.4|88122.4|88072.4|88118.7|88068.7|46
1650476390000|2022-04-20 17:39:50|88122.8|88072.8|88122.6|88072.6|88123.2|88073.2|88121.4|88071.4|40
1650476400000|2022-04-20 17:40:00|88122.2|88072.2|88121.1|88071.1|88123.1|88073.1|88121.1|88071.1|41
1650476410000|2022-04-20 17:40:10|88116|88066|88108.4|88058.4|88116|88078.3|88103.3|88058.2|43
1650476420000|2022-04-20 17:40:20|88108.3|88058.3|88108.7|88058.7|88109.1|88059.1|88107.9|88057.9|34
1650476430000|2022-04-20 17:40:30|88108.8|88058.8|88108.1|88058.1|88109.2|88059.2|88108.1|88058.1|25
1650476440000|2022-04-20 17:40:40|88108|88058|88104.2|88054.2|88108.7|88058.7|88103.3|88053.3|35
1650476450000|2022-04-20 17:40:50|88104|88054|88098.6|88048.6|88104.3|88060.5|88084.6|88043.9|42
1650476460000|2022-04-20 17:41:00|88098.4|88048.4|88092.1|88042.1|88099|88049|88091.1|88041.1|43
1650476470000|2022-04-20 17:41:10|88091.9|88041.9|88089.5|88039.5|88092.2|88042.2|88089.5|88039.5|32
1650476480000|2022-04-20 17:41:20|88089.7|88039.7|88091.9|88041.9|88091.9|88041.9|88089.7|88039.7|27
1650476490000|2022-04-20 17:41:30|88091.7|88041.7|88088.1|88038.1|88092.1|88042.1|88087.2|88037.2|34
1650476500000|2022-04-20 17:41:40|88088.3|88038.3|88074|88024|88088.7|88038.7|88072.9|88022.9|44
1650476510000|2022-04-20 17:41:50|88073.3|88023.3|88080.4|88030.4|88081.3|88031.3|88073.3|88023.3|49
1650476520000|2022-04-20 17:42:00|88080.3|88030.3|88076.1|88026.1|88081.2|88031.2|88076.1|88026.1|37
1650476530000|2022-04-20 17:42:10|88076.3|88026.3|88072|88022|88078.4|88028.4|88067.7|88017.7|51
1650476540000|2022-04-20 17:42:20|88071.8|88021.8|88074.2|88024.2|88074.6|88024.6|88071.6|88021.6|29
1650476550000|2022-04-20 17:42:30|88073.6|88023.6|88073.2|88023.2|88074|88024|88072.6|88022.6|30
1650476560000|2022-04-20 17:42:40|88073.3|88023.3|88067.7|88017.7|88073.3|88023.3|88067.4|88017.4|44
1650476570000|2022-04-20 17:42:50|88068.1|88018.1|88068.2|88018.2|88068.6|88018.6|88067.7|88017.7|22
1650476580000|2022-04-20 17:43:00|88067.9|88017.9|88065.3|88015.3|88069.3|88019.3|88064.3|88014.3|38
1650476590000|2022-04-20 17:43:10|88065.1|88015.1|88069.9|88019.9|88070|88020|88062.4|88012.4|47
1650476600000|2022-04-20 17:43:20|88069.8|88019.8|88076.4|88026.4|88081.5|88031.5|88069.8|88019.8|53
1650476610000|2022-04-20 17:43:30|88076.2|88026.2|88071.2|88021.2|88076.8|88026.8|88071|88021|44
1650476620000|2022-04-20 17:43:40|88071.3|88021.3|88071.7|88021.7|88073.8|88023.8|88070.6|88020.6|34
1650476630000|2022-04-20 17:43:50|88071.4|88021.4|88075.9|88025.9|88076.2|88026.2|88071.1|88021.1|35
1650476640000|2022-04-20 17:44:00|88076|88026|88082.4|88032.4|88082.8|88032.8|88076|88026|45
1650476650000|2022-04-20 17:44:10|88082.2|88032.2|88082.6|88032.6|88084.3|88034.3|88082.1|88032.1|32
1650476660000|2022-04-20 17:44:20|88082.3|88032.3|88081.6|88031.6|88082.6|88032.6|88078.4|88028.4|41
1650476670000|2022-04-20 17:44:30|88081.8|88031.8|88084.7|88034.7|88084.9|88034.9|88081.3|88031.3|33
1650476680000|2022-04-20 17:44:40|88084.6|88034.6|88078.1|88028.1|88086.7|88036.7|88074.9|88024.9|54
1650476690000|2022-04-20 17:44:50|88078.4|88028.4|88066.7|88016.7|88079|88029|88053.9|88015.1|49
1650476700000|2022-04-20 17:45:00|88066.8|88016.8|88065.4|88015.4|88066.8|88016.8|88057.6|88007.6|49
1650476710000|2022-04-20 17:45:10|88065.2|88015.2|88064.9|88014.9|88065.9|88015.9|88064.3|88014.3|37
1650476720000|2022-04-20 17:45:20|88064.8|88014.8|88064.3|88014.3|88064.8|88014.8|88058|88008|45
1650476730000|2022-04-20 17:45:30|88064.2|88014.2|88070.1|88020.1|88070.6|88020.6|88064.2|88014.2|50
1650476740000|2022-04-20 17:45:40|88070.7|88020.7|88071.5|88021.5|88071.6|88021.6|88070.1|88020.1|24
1650476750000|2022-04-20 17:45:50|88071.4|88021.4|88070.3|88020.3|88071.4|88021.4|88070|88020|25
1650476760000|2022-04-20 17:46:00|88070.2|88020.2|88064|88014|88073.9|88035.3|88058.9|88013.2|50
1650476770000|2022-04-20 17:46:10|88063.6|88013.6|88065.1|88015.1|88065.9|88015.9|88062.8|88012.8|38
1650476780000|2022-04-20 17:46:20|88065.3|88015.3|88065.1|88015.1|88066.6|88016.6|88064.9|88014.9|35
1650476790000|2022-04-20 17:46:30|88065.5|88015.5|88061.2|88011.2|88065.5|88015.5|88059.2|88009.2|23
1650476800000|2022-04-20 17:46:40|88061.5|88011.5|88061.6|88011.6|88062|88012|88060.9|88010.9|26
1650476810000|2022-04-20 17:46:50|88061.7|88011.7|88061.2|88011.2|88062.1|88012.1|88060.8|88010.8|19
1650476820000|2022-04-20 17:47:00|88060.8|88010.8|88054.5|88004.5|88061.5|88011.5|88054.1|88004.1|31
1650476830000|2022-04-20 17:47:10|88054.1|88004.1|88054.9|88004.9|88056|88006|88054.1|88004.1|23
1650476840000|2022-04-20 17:47:20|88055|88005|88055.9|88005.9|88056.5|88006.5|88053.9|88003.9|22
1650476850000|2022-04-20 17:47:30|88055.8|88005.8|88054.4|88004.4|88056.2|88006.2|88054.4|88004.4|16
1650476860000|2022-04-20 17:47:40|88054.9|88004.9|88054.9|88004.9|88055.2|88005.2|88054.5|88004.5|13
1650476870000|2022-04-20 17:47:50|88055|88005|88051.3|88001.3|88055|88005|88051.1|88001.1|28
1650476880000|2022-04-20 17:48:00|88051|88001|88050.1|88000.1|88051.4|88001.4|88049.4|87999.4|35
1650476890000|2022-04-20 17:48:10|88050|88000|88048.7|87998.7|88050.1|88000.1|88048.3|87998.3|29
1650476900000|2022-04-20 17:48:20|88048.8|87998.8|88047.6|87997.6|88049.7|87999.7|88047.6|87997.6|19
1650476910000|2022-04-20 17:48:30|88047.8|87997.8|88047.3|87997.3|88048.1|87998.1|88046.8|87996.8|33
1650476920000|2022-04-20 17:48:40|88047.6|87997.6|88046.8|87996.8|88048.1|87998.1|88045.8|87995.8|28
1650476930000|2022-04-20 17:48:50|88047.2|87997.2|88051.2|88001.2|88052.6|88002.6|88046.5|87996.5|39
1650476940000|2022-04-20 17:49:00|88052|88002|88053.2|88003.2|88053.2|88003.2|88051.1|88001.1|20
1650476950000|2022-04-20 17:49:10|88053.4|88003.4|88054.9|88004.9|88056.5|88006.5|88052.1|88002.1|43
1650476960000|2022-04-20 17:49:20|88055.6|88005.6|88061.6|88011.6|88061.6|88011.6|88054.8|88004.8|40
1650476970000|2022-04-20 17:49:30|88060.8|88010.8|88075.5|88025.5|88075.8|88025.8|88060.8|88010.8|59
1650476980000|2022-04-20 17:49:40|88075.7|88025.7|88072.1|88022.1|88076.3|88026.3|88067.9|88017.9|55
1650476990000|2022-04-20 17:49:50|88072.2|88022.2|88102.8|88052.8|88103|88053|88072|88022|55
1650477000000|2022-04-20 17:50:00|88103|88053|88099.1|88049.1|88103|88053|88096.2|88046.2|52
1650477010000|2022-04-20 17:50:10|88099.3|88049.3|88095.6|88045.6|88099.3|88049.3|88094|88044|41
1650477020000|2022-04-20 17:50:20|88095.7|88045.7|88089.1|88039.1|88096.6|88046.6|88085.6|88035.6|43
1650477030000|2022-04-20 17:50:30|88089|88039|88090.6|88040.6|88090.9|88040.9|88088.8|88038.8|29
1650477040000|2022-04-20 17:50:40|88092.4|88042.4|88089.5|88039.5|88095.3|88045.3|88088.7|88038.7|46
1650477050000|2022-04-20 17:50:50|88089.4|88039.4|88088.4|88038.4|88091|88041|88086.2|88036.2|41
1650477060000|2022-04-20 17:51:00|88088.5|88038.5|88085|88035|88090|88040|88085|88035|38
1650477070000|2022-04-20 17:51:10|88081.9|88031.9|88079.8|88029.8|88084.2|88034.2|88077.3|88027.3|49
1650477080000|2022-04-20 17:51:20|88079.6|88029.6|88086.8|88036.8|88087.7|88037.7|88079.1|88029.1|41
1650477090000|2022-04-20 17:51:30|88087|88037|88087.4|88037.4|88089.4|88039.4|88086.7|88036.7|43
1650477100000|2022-04-20 17:51:40|88087.5|88037.5|88085.7|88035.7|88087.5|88037.5|88085.2|88035.2|23
1650477110000|2022-04-20 17:51:50|88085.9|88035.9|88088.1|88038.1|88088.4|88038.4|88085.8|88035.8|31
1650477120000|2022-04-20 17:52:00|88088|88038|88085.3|88035.3|88089.5|88039.5|88082.5|88032.5|42
1650477130000|2022-04-20 17:52:10|88085.7|88035.7|88083.1|88033.1|88087.5|88037.5|88082.9|88032.9|32
1650477140000|2022-04-20 17:52:20|88082.9|88032.9|88085|88035|88085.5|88035.5|88082.5|88032.5|28
1650477150000|2022-04-20 17:52:30|88085.2|88035.2|88086.3|88036.3|88086.3|88036.3|88084.3|88034.3|25
1650477160000|2022-04-20 17:52:40|88085.9|88035.9|88087|88037|88090|88040|88085.8|88035.8|33
1650477170000|2022-04-20 17:52:50|88086.9|88036.9|88087.3|88037.3|88088.4|88038.4|88086|88036|33
1650477180000|2022-04-20 17:53:00|88087.1|88037.1|88090.2|88040.2|88091.1|88041.1|88087|88037|36
1650477190000|2022-04-20 17:53:10|88090.3|88040.3|88088.8|88038.8|88090.3|88040.3|88088.4|88038.4|28
1650477200000|2022-04-20 17:53:20|88088.3|88038.3|88087|88037|88088.6|88038.6|88085.5|88035.5|36
1650477210000|2022-04-20 17:53:30|88086.7|88036.7|88088.4|88038.4|88089|88039|88085.6|88035.6|28
1650477220000|2022-04-20 17:53:40|88088.3|88038.3|88085.9|88035.9|88088.3|88038.3|88085.9|88035.9|21
1650477230000|2022-04-20 17:53:50|88086.3|88036.3|88088.8|88038.8|88089|88039|88085.9|88035.9|28
1650477240000|2022-04-20 17:54:00|88089|88039|88086.8|88036.8|88089.1|88039.1|88085.7|88035.7|24
1650477250000|2022-04-20 17:54:10|88085.7|88035.7|88072.4|88047.4|88086.7|88047.7|88072|88033.7|27
1650477260000|2022-04-20 17:54:20|88074.3|88049.3|88086.8|88036.8|88086.8|88049.3|88070.6|88034.5|26
1650477270000|2022-04-20 17:54:30|88084.9|88034.9|88073.4|88048.4|88087|88048.4|88072|88034.4|22
1650477280000|2022-04-20 17:54:40|88073.3|88048.3|88076.9|88026.9|88085.4|88048.5|88073.1|88026.9|38
1650477290000|2022-04-20 17:54:50|88077.5|88027.5|88082.5|88032.5|88082.7|88032.7|88077.2|88027.2|19
1650477300000|2022-04-20 17:55:00|88082.4|88032.4|88080.6|88030.6|88082.4|88032.4|88079.4|88029.4|41
1650477310000|2022-04-20 17:55:10|88080.5|88030.5|88070.3|88020.3|88081.2|88031.2|88069|88019|59
1650477320000|2022-04-20 17:55:20|88070.2|88020.2|88072.3|88022.3|88073.3|88023.3|88070.2|88020.2|38
1650477330000|2022-04-20 17:55:30|88072.1|88022.1|88066|88016|88072.2|88022.2|88064.9|88014.9|23
1650477340000|2022-04-20 17:55:40|88065.7|88015.7|88068.9|88018.9|88072.3|88022.3|88065.7|88015.7|42
1650477350000|2022-04-20 17:55:50|88069.3|88019.3|88066.5|88016.5|88072.3|88022.3|88066.3|88016.3|40
1650477360000|2022-04-20 17:56:00|88066.9|88016.9|88065.5|88015.5|88068|88018|88065.1|88015.1|37
1650477370000|2022-04-20 17:56:10|88065.6|88015.6|88062.6|88012.6|88065.7|88015.7|88062.2|88012.2|37
1650477380000|2022-04-20 17:56:20|88062.7|88012.7|88062.2|88012.2|88063.4|88013.4|88061.6|88011.6|32
1650477390000|2022-04-20 17:56:30|88062.3|88012.3|88063.9|88013.9|88063.9|88013.9|88060.7|88010.7|30
1650477400000|2022-04-20 17:56:40|88063.5|88013.5|88064.4|88014.4|88065.3|88015.3|88063.3|88013.3|31
1650477410000|2022-04-20 17:56:50|88064.2|88014.2|88054.7|88004.7|88064.2|88014.2|88053.5|88003.5|43
1650477420000|2022-04-20 17:57:00|88054.5|88004.5|88060|88010|88064.1|88014.1|88051.9|88001.9|56
1650477430000|2022-04-20 17:57:10|88060.1|88010.1|88056.6|88006.6|88062.2|88012.2|88055.7|88005.7|43
1650477440000|2022-04-20 17:57:20|88056.4|88006.4|88052.9|88002.9|88056.8|88006.8|88052.8|88002.8|24
1650477450000|2022-04-20 17:57:30|88053.2|88003.2|88055.5|88005.5|88056.3|88006.3|88053.2|88003.2|29
1650477460000|2022-04-20 17:57:40|88060.2|88010.2|88059.6|88009.6|88063.1|88025.1|88049.3|88006.5|62
1650477470000|2022-04-20 17:57:50|88059.5|88009.5|88059.4|88009.4|88060.2|88010.2|88058.3|88008.3|45
1650477480000|2022-04-20 17:58:00|88059.1|88009.1|88059.1|88009.1|88060.1|88010.1|88057.9|88007.9|36
1650477490000|2022-04-20 17:58:10|88059.4|88009.4|88055.6|88005.6|88059.4|88009.4|88055.1|88005.1|51
1650477500000|2022-04-20 17:58:20|88055.5|88005.5|88055.6|88005.6|88057.5|88007.5|88055.5|88005.5|26
1650477510000|2022-04-20 17:58:30|88056.1|88006.1|88058|88008|88058.8|88008.8|88056.1|88006.1|23
1650477520000|2022-04-20 17:58:40|88057.9|88007.9|88060.3|88010.3|88060.6|88010.6|88056.5|88006.5|28
1650477530000|2022-04-20 17:58:50|88062|88012|88060.6|88010.6|88062|88012|88059.5|88009.5|28
1650477540000|2022-04-20 17:59:00|88060.5|88010.5|88040.3|87990.3|88060.8|88010.8|88039.3|87989.3|49
1650477550000|2022-04-20 17:59:10|88040.8|87990.8|88039|87989|88041.7|87991.7|88038|87988|41
1650477560000|2022-04-20 17:59:20|88039.3|87989.3|88039.9|87989.9|88041.2|87991.2|88035.2|87985.2|51
1650477570000|2022-04-20 17:59:30|88042.6|87992.6|88039.7|87989.7|88045.1|87995.1|88039.4|87989.4|53
1650477580000|2022-04-20 17:59:40|88039.5|87989.5|88032.5|87982.5|88041.2|87991.2|88032.1|87982.1|44
1650477590000|2022-04-20 17:59:50|88031|87981|88043|87993|88043|87993|88029.7|87979.7|62
1650477600000|2022-04-20 18:00:00|88042.2|87992.2|88043.1|87993.1|88047.5|87997.5|88042.2|87992.2|54
1650477610000|2022-04-20 18:00:10|88042.6|87992.6|88038.5|87988.5|88043.2|88001.4|88024.7|87987.2|48
1650477620000|2022-04-20 18:00:20|88038.9|87988.9|88036.9|87986.9|88039|87989|88036.6|87986.6|33
1650477630000|2022-04-20 18:00:30|88037|87987|88022.6|87997.6|88037.5|87997.6|88019.1|87982.6|50
1650477640000|2022-04-20 18:00:40|88023.2|87998.2|88036.4|87986.4|88039.8|88002.6|88022.7|87984.2|53
1650477650000|2022-04-20 18:00:50|88036.5|87986.5|88034|87984|88036.5|87994.5|88018.6|87980.3|54
1650477660000|2022-04-20 18:01:00|88033.9|87983.9|88025.2|87975.2|88034.8|87984.8|88024.2|87974.2|46
1650477670000|2022-04-20 18:01:10|88026.1|87976.1|88018.6|87968.6|88026.1|87976.1|88017.9|87967.9|43
1650477680000|2022-04-20 18:01:20|88019|87969|88017.1|87967.1|88019.4|87969.4|88014.3|87964.3|55
1650477690000|2022-04-20 18:01:30|88017.2|87967.2|88014.1|87964.1|88017.5|87967.5|88013.8|87963.8|37
1650477700000|2022-04-20 18:01:40|88013.1|87963.1|87997.1|87972.1|88013.1|87974.7|87995.4|87956.8|62
1650477710000|2022-04-20 18:01:50|87996.8|87971.8|87998.4|87973.4|88012.7|87974.3|87996.3|87960|59
1650477720000|2022-04-20 18:02:00|87998.9|87973.9|87997.4|87972.4|88011.8|87974.9|87996.5|87959.3|50
1650477730000|2022-04-20 18:02:10|87997.3|87972.3|87996.4|87971.4|87997.6|87972.6|87994.1|87969.1|39
1650477740000|2022-04-20 18:02:20|87996.1|87971.1|87997.9|87972.9|87998.8|87973.8|87996.1|87971.1|49
1650477750000|2022-04-20 18:02:30|87996.8|87971.8|88012.5|87962.5|88012.6|87975.4|87995.4|87961.1|48
1650477760000|2022-04-20 18:02:40|88012.4|87962.4|88001.5|87976.5|88014|87976.7|88000.1|87962.4|32
1650477770000|2022-04-20 18:02:50|88001.4|87976.4|88000.9|87975.9|88013.6|87977.4|87998.9|87962.1|44
1650477780000|2022-04-20 18:03:00|88001.6|87976.6|88006.3|87956.3|88008.4|87976.6|87992.2|87955|61
1650477790000|2022-04-20 18:03:10|88006.2|87956.2|87996.7|87971.7|88008.4|87974.8|87995.7|87956.2|51
1650477800000|2022-04-20 18:03:20|87996.6|87971.6|88003|87978|88003.5|87978.5|87996.6|87971.6|47
1650477810000|2022-04-20 18:03:30|88014.7|87964.7|88001.5|87976.5|88015.8|87976.8|87998.4|87961.9|40
1650477820000|2022-04-20 18:03:40|88000|87975|88015.7|87965.7|88017.3|87977.6|87999.7|87963.5|47
1650477830000|2022-04-20 18:03:50|88015.5|87965.5|88023.9|87973.9|88025.4|87975.4|88015.5|87965.5|52
1650477840000|2022-04-20 18:04:00|88023.5|87973.5|88025.8|87975.8|88027.9|87994|88014.7|87971.3|54
1650477850000|2022-04-20 18:04:10|88027.6|87977.6|88027.1|87977.1|88030|87995.9|88013.1|87974.5|55
1650477860000|2022-04-20 18:04:20|88026.8|87976.8|88025.7|87975.7|88029.7|87979.7|88025.2|87975.2|47
1650477870000|2022-04-20 18:04:30|88024.8|87974.8|88025.8|87975.8|88027.6|87986.6|88007.5|87969.1|52
1650477880000|2022-04-20 18:04:40|88025.5|87975.5|88030.8|87980.8|88038.9|88000.8|88024.3|87974.3|52
1650477890000|2022-04-20 18:04:50|88031.6|87981.6|88027.3|87977.3|88032.4|87982.4|88024.6|87974.6|53
1650477900000|2022-04-20 18:05:00|88026.5|87976.5|88027.6|87977.6|88028.9|87978.9|88025.1|87975.1|47
1650477910000|2022-04-20 18:05:10|88027.3|87977.3|88031.2|87981.2|88032.9|87982.9|88027.3|87977.3|44
1650477920000|2022-04-20 18:05:20|88031.9|87981.9|88033.9|87983.9|88041.2|87991.2|88030.7|87980.7|48
1650477930000|2022-04-20 18:05:30|88034|87984|88034.3|87984.3|88034.7|87984.7|88030.7|87980.7|45
1650477940000|2022-04-20 18:05:40|88034.2|87984.2|88033.5|87983.5|88034.8|87984.8|88031.8|87981.8|42
1650477950000|2022-04-20 18:05:50|88033.6|87983.6|88029.5|87979.5|88034.2|87984.2|88027.9|87977.9|45
1650477960000|2022-04-20 18:06:00|88029.4|87979.4|88025.1|87975.1|88030.1|87991.2|88013.3|87973.4|50
1650477970000|2022-04-20 18:06:10|88026.6|87976.6|88032.3|87982.3|88032.3|87982.3|88026.2|87976.2|49
1650477980000|2022-04-20 18:06:20|88032.1|87982.1|88030|87980|88032.9|87982.9|88027.4|87977.4|53
1650477990000|2022-04-20 18:06:30|88029.4|87979.4|88026.9|87976.9|88029.4|87979.4|88025.2|87975.2|41
1650478000000|2022-04-20 18:06:40|88026.7|87976.7|88026.7|87976.7|88032.5|87982.5|88025|87975|41
1650478010000|2022-04-20 18:06:50|88027|87977|88036.7|87986.7|88037|87987|88026.6|87976.6|42
1650478020000|2022-04-20 18:07:00|88036.8|87986.8|88038.6|87988.6|88039.1|87989.1|88036.5|87986.5|31
1650478030000|2022-04-20 18:07:10|88038.3|87988.3|88027.9|87977.9|88038.3|87988.3|88027.3|87977.3|39
1650478040000|2022-04-20 18:07:20|88028.3|87978.3|88030|87980|88030.1|87980.1|88027.7|87977.7|26
1650478050000|2022-04-20 18:07:30|88030.2|87980.2|88030.1|87980.1|88030.5|87980.5|88029.3|87979.3|24
1650478060000|2022-04-20 18:07:40|88030.2|87980.2|88030.4|87980.4|88030.9|87980.9|88029.9|87979.9|14
1650478070000|2022-04-20 18:07:50|88031|87981|88023.3|87973.3|88032.7|87982.7|88023.3|87973.3|37
1650478080000|2022-04-20 18:08:00|88023.2|87973.2|88019|87969|88023.2|87973.2|88018.8|87968.8|45
1650478090000|2022-04-20 18:08:10|88018.8|87968.8|88024|87974|88025.5|87975.5|88016.3|87966.3|46
1650478100000|2022-04-20 18:08:20|88023.8|87973.8|88023|87973|88024.5|87974.5|88021.3|87971.3|30
1650478110000|2022-04-20 18:08:30|88022.9|87972.9|88022.6|87972.6|88024.6|87974.6|88022.2|87972.2|16
1650478120000|2022-04-20 18:08:40|88023.9|87973.9|88018.7|87968.7|88023.9|87973.9|88018.6|87968.6|32
1650478130000|2022-04-20 18:08:50|88018.1|87968.1|88014|87964|88018.3|87968.3|88013.8|87963.8|43
1650478140000|2022-04-20 18:09:00|88013.9|87963.9|88016|87966|88017.6|87967.6|88013.9|87963.9|41
1650478150000|2022-04-20 18:09:10|88015.7|87965.7|88019.2|87969.2|88019.4|87969.4|88015.5|87965.5|35
1650478160000|2022-04-20 18:09:20|88019.1|87969.1|88019.9|87969.9|88021|87971|88019.1|87969.1|39
1650478170000|2022-04-20 18:09:30|88020|87970|88022.1|87972.1|88026.2|87976.2|88020|87970|49
1650478180000|2022-04-20 18:09:40|88020.8|87970.8|88020|87970|88022.2|87972.2|88018.8|87968.8|51
1650478190000|2022-04-20 18:09:50|88020.1|87970.1|88021.5|87971.5|88022.4|87972.4|88020.1|87970.1|36
1650478200000|2022-04-20 18:10:00|88021.9|87971.9|88024.2|87974.2|88024.5|87974.5|88021.6|87971.6|28
1650478210000|2022-04-20 18:10:10|88024|87974|88020.7|87970.7|88024.1|87974.1|88020.3|87970.3|33
1650478220000|2022-04-20 18:10:20|88021.2|87971.2|88020.4|87970.4|88021.2|87971.2|88020.4|87970.4|19
1650478230000|2022-04-20 18:10:30|88020.8|87970.8|88018.4|87968.4|88021.4|87971.4|88017.3|87967.3|38
1650478240000|2022-04-20 18:10:40|88018.1|87968.1|88018|87968|88019.5|87969.5|88017.6|87967.6|27
1650478250000|2022-04-20 18:10:50|88018.2|87968.2|88014.8|87964.8|88018.2|87968.2|88013.9|87963.9|23
1650478260000|2022-04-20 18:11:00|88014.4|87964.4|88014.5|87964.5|88018.1|87968.1|88014|87964|33
1650478270000|2022-04-20 18:11:10|88015|87965|88014.4|87964.4|88016.2|87966.2|88013.4|87963.4|42
1650478280000|2022-04-20 18:11:20|88016.1|87966.1|88014.3|87964.3|88016.1|87966.1|88010.8|87960.8|64
1650478290000|2022-04-20 18:11:30|88014.4|87964.4|88013.6|87963.6|88015.9|87965.9|88013.3|87963.3|39
1650478300000|2022-04-20 18:11:40|88013.7|87963.7|88013.8|87963.8|88014.2|87964.2|88012.8|87962.8|31
1650478310000|2022-04-20 18:11:50|88014.3|87964.3|88006.1|87981.1|88014.5|87981.1|88003.9|87963.4|28
1650478320000|2022-04-20 18:12:00|88004.9|87979.9|88012.7|87962.7|88014.2|87980.2|88000.9|87961.7|58
1650478330000|2022-04-20 18:12:10|88012.6|87962.6|88012.2|87962.2|88013.7|87963.7|88011.2|87961.2|53
1650478340000|2022-04-20 18:12:20|88012.4|87962.4|88012.2|87962.2|88012.8|87962.8|88011.2|87961.2|43
1650478350000|2022-04-20 18:12:30|88012.5|87962.5|88012.8|87962.8|88013.4|87963.4|88011.3|87961.3|36
1650478360000|2022-04-20 18:12:40|88012.9|87962.9|88002.6|87977.6|88015|87977.6|88002|87962.3|40
1650478370000|2022-04-20 18:12:50|88002.4|87977.4|88010.5|87960.5|88012.5|87977.4|87997.3|87959.4|42
1650478380000|2022-04-20 18:13:00|88010.3|87960.3|88011.5|87961.5|88013.8|87963.8|88010.3|87960.3|47
1650478390000|2022-04-20 18:13:10|88011.9|87961.9|88012|87962|88012.4|87962.4|88011|87961|43
1650478400000|2022-04-20 18:13:20|88011.5|87961.5|88012.1|87962.1|88013|87963|88011.1|87961.1|39
1650478410000|2022-04-20 18:13:30|88011.7|87961.7|88015.1|87965.1|88015.1|87965.1|88011.2|87961.2|43
1650478420000|2022-04-20 18:13:40|88015.5|87965.5|88015|87965|88015.6|87965.6|88013.8|87963.8|40
1650478430000|2022-04-20 18:13:50|88014.8|87964.8|88013.6|87963.6|88015.8|87965.8|88012.9|87962.9|43
1650478440000|2022-04-20 18:14:00|88013.8|87963.8|88014.4|87964.4|88014.4|87964.4|88012.1|87962.1|54
1650478450000|2022-04-20 18:14:10|88014.3|87964.3|88014.4|87964.4|88014.5|87964.5|88013.4|87963.4|37
1650478460000|2022-04-20 18:14:20|88014.5|87964.5|88012.4|87962.4|88014.6|87964.6|88012.1|87962.1|38
1650478470000|2022-04-20 18:14:30|88012.8|87962.8|88014.4|87964.4|88014.5|87975.4|87995.4|87962.1|39
1650478480000|2022-04-20 18:14:40|88014.6|87964.6|87999.6|87974.6|88014.7|87976.4|87996.8|87962.6|48
1650478490000|2022-04-20 18:14:50|88000.8|87975.8|88016.4|87966.4|88019.3|87977.5|87997.5|87965.4|60
1650478500000|2022-04-20 18:15:00|88016.1|87966.1|88018.1|87968.1|88018.3|87968.3|88015.1|87965.1|56
1650478510000|2022-04-20 18:15:10|88018|87968|88006.1|87981.1|88018.7|87981.1|88001.7|87967.2|40
1650478520000|2022-04-20 18:15:20|88005.9|87980.9|88019.1|87969.1|88019.1|87984|88005.3|87969.1|23
1650478530000|2022-04-20 18:15:30|88023.5|87973.5|88016.2|87966.2|88023.5|87984.7|88002.5|87965.2|55
1650478540000|2022-04-20 18:15:40|88016.3|87966.3|88019.4|87969.4|88019.4|87969.4|88015.6|87965.6|52
1650478550000|2022-04-20 18:15:50|88019.3|87969.3|88018.2|87968.2|88019.3|87969.3|88015.5|87965.5|49
1650478560000|2022-04-20 18:16:00|88017.9|87967.9|88016.5|87966.5|88019|87969|88015.1|87965.1|54
1650478570000|2022-04-20 18:16:10|88016.2|87966.2|88021.5|87971.5|88021.6|87981.5|88003.1|87962.8|53
1650478580000|2022-04-20 18:16:20|88020.6|87970.6|88017.7|87967.7|88021.8|87971.8|88015.6|87965.6|48
1650478590000|2022-04-20 18:16:30|88017.6|87967.6|88017|87967|88018.2|87968.2|88014.2|87964.2|43
1650478600000|2022-04-20 18:16:40|88017.6|87967.6|88024.3|87974.3|88025.2|87975.2|88015.6|87965.6|48
1650478610000|2022-04-20 18:16:50|88024.6|87974.6|88023.6|87973.6|88027.6|87977.6|88017.4|87967.4|57
1650478620000|2022-04-20 18:17:00|88023.5|87973.5|88026.8|87976.8|88028.3|87978.3|88023.5|87973.5|52
1650478630000|2022-04-20 18:17:10|88026.4|87976.4|88028|87978|88028|87978|88024.5|87974.5|35
1650478640000|2022-04-20 18:17:20|88027.8|87977.8|88027.1|87977.1|88027.9|87977.9|88027.1|87977.1|19
1650478650000|2022-04-20 18:17:30|88027.3|87977.3|88028.3|87978.3|88029.7|87979.7|88027.3|87977.3|17
1650478660000|2022-04-20 18:17:40|88028.1|87978.1|88027.9|87977.9|88029.2|87979.2|88026.9|87976.9|13
1650478670000|2022-04-20 18:17:50|88027.6|87977.6|88027.7|87977.7|88027.8|87977.8|88026|87976|16
1650478680000|2022-04-20 18:18:00|88027.9|87977.9|88030.3|87980.3|88033.4|87983.4|88027.9|87977.9|36
1650478690000|2022-04-20 18:18:10|88030.6|87980.6|88027.7|87977.7|88030.6|87980.6|88027.3|87977.3|27
1650478700000|2022-04-20 18:18:20|88027.5|87977.5|88042.3|87992.3|88043.2|87993.2|88027|87977|43
1650478710000|2022-04-20 18:18:30|88043.8|87993.8|88050.8|88000.8|88052|88002|88042.7|87992.7|48
1650478720000|2022-04-20 18:18:40|88050.9|88000.9|88050.8|88000.8|88053.1|88003.1|88050|88000|34
1650478730000|2022-04-20 18:18:50|88050.7|88000.7|88051.9|88001.9|88052.3|88002.3|88050.2|88000.2|26
1650478740000|2022-04-20 18:19:00|88051.8|88001.8|88045.6|87995.6|88054.3|88004.3|88045.6|87995.6|59
1650478750000|2022-04-20 18:19:10|88045.2|87995.2|88037.6|87987.6|88045.2|87995.2|88036.5|87986.5|45
1650478760000|2022-04-20 18:19:20|88035.8|87985.8|88039.6|87989.6|88045.3|87995.3|88034.4|87984.4|48
1650478770000|2022-04-20 18:19:30|88039.5|87989.5|88043.1|87993.1|88044.3|87994.3|88035.1|87985.1|63
1650478780000|2022-04-20 18:19:40|88044.9|87994.9|88063|88013|88066.3|88016.3|88044.9|87994.9|61
1650478790000|2022-04-20 18:19:50|88062|88012|88064.4|88014.4|88067.8|88017.8|88061.6|88011.6|52
1650478800000|2022-04-20 18:20:00|88065.9|88015.9|88066.2|88016.2|88066.6|88016.6|88064.3|88014.3|41
1650478810000|2022-04-20 18:20:10|88065.8|88015.8|88058|88008|88068.4|88018.4|88058|88008|65
1650478820000|2022-04-20 18:20:20|88061.9|88011.9|88060.5|88010.5|88063.1|88013.1|88058.3|88008.3|42
1650478830000|2022-04-20 18:20:30|88060.4|88010.4|88061.4|88011.4|88063.7|88013.7|88059.7|88009.7|28
1650478840000|2022-04-20 18:20:40|88061.9|88011.9|88058.8|88008.8|88061.9|88011.9|88058.2|88008.2|22
1650478850000|2022-04-20 18:20:50|88059.3|88009.3|88057.7|88007.7|88059.5|88009.5|88057.2|88007.2|19
1650478860000|2022-04-20 18:21:00|88057.8|88007.8|88057.7|88007.7|88060.7|88010.7|88057.2|88007.2|22
1650478870000|2022-04-20 18:21:10|88057.9|88007.9|88053.4|88003.4|88062.4|88012.4|88052.2|88002.2|49
1650478880000|2022-04-20 18:21:20|88053.8|88003.8|88044|87994|88053.8|88003.8|88031.4|87981.4|65
1650478890000|2022-04-20 18:21:30|88043.9|87993.9|88057.1|88007.1|88057.3|88007.3|88043.8|87993.8|60
1650478900000|2022-04-20 18:21:40|88058.4|88008.4|88058.2|88008.2|88059.1|88009.1|88057.2|88007.2|34
1650478910000|2022-04-20 18:21:50|88058|88008|88046.4|87996.4|88060.4|88010.4|88046.4|87996.4|40
1650478920000|2022-04-20 18:22:00|88046.1|87996.1|88048.1|87998.1|88050|88000|88044.7|87994.7|32
1650478930000|2022-04-20 18:22:10|88048|87998|88047.2|87997.2|88049.2|87999.2|88043.8|87993.8|32
1650478940000|2022-04-20 18:22:20|88046.6|87996.6|88045.2|87995.2|88049.6|87999.6|88044.9|87994.9|27
1650478950000|2022-04-20 18:22:30|88048.8|87998.8|88028.5|87978.5|88048.8|87998.8|88027.4|87977.4|43
1650478960000|2022-04-20 18:22:40|88028.4|87978.4|88027.6|87977.6|88039.5|87989.5|88025|87975|59
1650478970000|2022-04-20 18:22:50|88027|87977|88066.2|88016.2|88066.3|88016.3|88025|87975|54
1650478980000|2022-04-20 18:23:00|88063.9|88013.9|88064.5|88014.5|88066.2|88016.2|88063.8|88013.8|45
1650478990000|2022-04-20 18:23:10|88064.3|88014.3|88062.2|88012.2|88067.2|88017.2|88060.2|88010.2|41
1650479000000|2022-04-20 18:23:20|88062|88012|88059.9|88009.9|88062.2|88012.2|88059.5|88009.5|27
1650479010000|2022-04-20 18:23:30|88060.1|88010.1|88063.4|88013.4|88063.5|88013.5|88059|88009|37
1650479020000|2022-04-20 18:23:40|88061.1|88011.1|88067.5|88017.5|88067.5|88017.5|88061.1|88011.1|30
1650479030000|2022-04-20 18:23:50|88067.8|88017.8|88071.4|88021.4|88073|88023|88067.8|88017.8|39
1650479040000|2022-04-20 18:24:00|88071.2|88021.2|88076.3|88026.3|88079.6|88029.6|88068.6|88018.6|40
1650479050000|2022-04-20 18:24:10|88075.9|88025.9|88066.2|88016.2|88077.7|88027.7|88066.2|88016.2|38
1650479060000|2022-04-20 18:24:20|88059|88009|88053.5|88003.5|88059|88009|88051.3|88001.3|61
1650479070000|2022-04-20 18:24:30|88054.2|88004.2|88053.1|88003.1|88054.4|88004.4|88052.5|88002.5|46
1650479080000|2022-04-20 18:24:40|88053.3|88003.3|88045.2|87995.2|88054.3|88004.3|88045.2|87995.2|62
1650479090000|2022-04-20 18:24:50|88045|87995|88045.8|87995.8|88048.7|87998.7|88044.2|87994.2|58
1650479100000|2022-04-20 18:25:00|88045|87995|88042.5|87992.5|88046.2|87996.2|88041|87991|58
1650479110000|2022-04-20 18:25:10|88041.6|87991.6|88043.2|87993.2|88044.3|87994.3|88039.1|87989.1|48
1650479120000|2022-04-20 18:25:20|88043.6|87993.6|88042.4|87992.4|88044.3|87994.3|88041.6|87991.6|43
1650479130000|2022-04-20 18:25:30|88042.5|87992.5|88040.8|87990.8|88044.5|87994.5|88040.6|87990.6|44
1650479140000|2022-04-20 18:25:40|88040.7|87990.7|88046.8|87996.8|88047.7|87997.7|88040.7|87990.7|44
1650479150000|2022-04-20 18:25:50|88047|87997|88049.6|87999.6|88052.2|88002.2|88046.2|87996.2|38
1650479160000|2022-04-20 18:26:00|88051.1|88001.1|88052.4|88002.4|88053|88003|88047.2|87997.2|51
1650479170000|2022-04-20 18:26:10|88052.7|88002.7|88047.4|87997.4|88055.5|88005.5|88047.4|87997.4|57
1650479180000|2022-04-20 18:26:20|88047.3|87997.3|88042.2|87992.2|88049.6|87999.6|88042.2|87992.2|41
1650479190000|2022-04-20 18:26:30|88042.5|87992.5|88046.3|87996.3|88048.9|87998.9|88041.2|87991.2|42
1650479200000|2022-04-20 18:26:40|88045.3|87995.3|88050.2|88000.2|88051|88001|88044.6|87994.6|34
1650479210000|2022-04-20 18:26:50|88050.5|88000.5|88052.3|88002.3|88052.9|88002.9|88048.5|87998.5|40
1650479220000|2022-04-20 18:27:00|88052|88002|88047.8|87997.8|88052.8|88002.8|88047.8|87997.8|43
1650479230000|2022-04-20 18:27:10|88047.7|87997.7|88047.9|87997.9|88049.1|87999.1|88044.1|87994.1|46
1650479240000|2022-04-20 18:27:20|88047.8|87997.8|88048.4|87998.4|88048.9|87998.9|88047.1|87997.1|29
1650479250000|2022-04-20 18:27:30|88048.1|87998.1|88046.9|87996.9|88048.4|87998.4|88046.8|87996.8|32
1650479260000|2022-04-20 18:27:40|88047|87997|88049.9|87999.9|88051.6|88001.6|88046.6|87996.6|51
1650479270000|2022-04-20 18:27:50|88050.3|88000.3|88052.7|88002.7|88055.5|88005.5|88049.2|87999.2|43
1650479280000|2022-04-20 18:28:00|88052.9|88002.9|88051|88001|88054|88004|88049.8|87999.8|50
1650479290000|2022-04-20 18:28:10|88050.9|88000.9|88052.3|88002.3|88054.4|88006.7|88031.7|87985.3|63
1650479300000|2022-04-20 18:28:20|88051.7|88001.7|88044.1|87994.1|88053.7|88003.7|88043.4|87993.4|63
1650479310000|2022-04-20 18:28:30|88043.8|87993.8|88046.7|87996.7|88048.7|87998.7|88043.8|87993.8|53
1650479320000|2022-04-20 18:28:40|88046.5|87996.5|88037.9|87987.9|88048.2|87998.2|88037.4|87987.4|38
1650479330000|2022-04-20 18:28:50|88036.9|87986.9|88043.1|87993.1|88044.4|87994.4|88035.7|87985.7|48
1650479340000|2022-04-20 18:29:00|88043.2|87993.2|88048.1|87998.1|88048.7|87998.7|88043.2|87993.2|41
1650479350000|2022-04-20 18:29:10|88048|87998|88049.2|87999.2|88049.4|87999.4|88046.8|87996.8|34
1650479360000|2022-04-20 18:29:20|88049.1|87999.1|88052|88002|88052.3|88002.3|88047.3|87997.3|52
1650479370000|2022-04-20 18:29:30|88051.8|88001.8|88049.5|87999.5|88052|88002|88047.1|87997.1|37
1650479380000|2022-04-20 18:29:40|88050|88000|88051.8|88001.8|88052.2|88002.2|88048|87998|35
1650479390000|2022-04-20 18:29:50|88051.9|88001.9|88050.3|88000.3|88052.1|88002.1|88048.9|87998.9|37
1650479400000|2022-04-20 18:30:00|88050.4|88000.4|88045.5|87995.5|88050.7|88000.7|88045.2|87995.2|50
1650479410000|2022-04-20 18:30:10|88045.4|87995.4|88048.4|87998.4|88048.9|87998.9|88044.8|87994.8|35
1650479420000|2022-04-20 18:30:20|88049.1|87999.1|88049.1|87999.1|88049.6|88011.6|88034.2|87997.7|32
1650479430000|2022-04-20 18:30:30|88050.2|88000.2|88051.5|88001.5|88054.2|88004.2|88047.3|87997.3|38
1650479440000|2022-04-20 18:30:40|88050.9|88000.9|88049.3|87999.3|88053.8|88003.8|88047.9|87997.9|59
1650479450000|2022-04-20 18:30:50|88049.1|87999.1|88038.1|88013.1|88051.4|88013.9|88037.3|87999.1|39
1650479460000|2022-04-20 18:31:00|88038|88013|88041.7|87991.7|88048.9|88013|88032.6|87990.1|53
1650479470000|2022-04-20 18:31:10|88040.2|87990.2|88036.8|87986.8|88040.6|88002.2|88024.6|87986.4|46
1650479480000|2022-04-20 18:31:20|88037.9|87987.9|88049.2|87999.2|88049.3|87999.3|88036.8|87986.8|48
1650479490000|2022-04-20 18:31:30|88048.9|87998.9|88047.4|87997.4|88049|88011.5|88033.2|87995.7|35
1650479500000|2022-04-20 18:31:40|88047.2|87997.2|88047.7|87997.7|88048.4|87998.4|88047|87997|28
1650479510000|2022-04-20 18:31:50|88047.6|87997.6|88046.6|87996.6|88048.5|87998.5|88045.3|87995.3|38
1650479520000|2022-04-20 18:32:00|88046.5|87996.5|88049.2|87999.2|88056.8|88021.2|88036.3|87996.5|66
1650479530000|2022-04-20 18:32:10|88049|87999|88049.6|87999.6|88051.2|88012.4|88035.2|87998.5|41
1650479540000|2022-04-20 18:32:20|88048.6|87998.6|88049|87999|88051.6|88001.6|88048.5|87998.5|40
1650479550000|2022-04-20 18:32:30|88049.2|87999.2|88052.2|88002.2|88052.7|88002.7|88048.5|87998.5|30
1650479560000|2022-04-20 18:32:40|88051.2|88001.2|88051.5|88001.5|88053.2|88003.2|88050.6|88000.6|32
1650479570000|2022-04-20 18:32:50|88051.4|88001.4|88053.6|88003.6|88054.7|88017.8|88039.1|88001.4|50
1650479580000|2022-04-20 18:33:00|88053.9|88003.9|88055.5|88005.5|88055.6|88016.3|88040.8|88000.5|60
1650479590000|2022-04-20 18:33:10|88055.3|88005.3|88052.9|88002.9|88055.3|88005.3|88049.2|87999.2|59
1650479600000|2022-04-20 18:33:20|88052.7|88002.7|88053.2|88003.2|88053.8|88003.8|88051.7|88001.7|41
1650479610000|2022-04-20 18:33:30|88053.6|88003.6|88044.9|88019.9|88058.6|88020.8|88043.4|88003.5|54
1650479620000|2022-04-20 18:33:40|88056.8|88006.8|88044.8|88019.8|88057.2|88020.6|88044.3|88006.5|39
1650479630000|2022-04-20 18:33:50|88044.7|88019.7|88044.6|88019.6|88045.3|88020.3|88044.4|88019.4|30
1650479640000|2022-04-20 18:34:00|88044.5|88019.5|88050.1|88025.1|88050.1|88025.1|88044.1|88019.1|54
1650479650000|2022-04-20 18:34:10|88050|88025|88050.2|88025.2|88052|88027|88046.5|88021.5|50
1650479660000|2022-04-20 18:34:20|88050.7|88025.7|88110.3|88060.3|88110.7|88060.7|88049.1|88013.2|68
1650479670000|2022-04-20 18:34:30|88111.1|88061.1|88143.6|88093.6|88145.1|88095.1|88111.1|88061.1|60
1650479680000|2022-04-20 18:34:40|88149.8|88099.8|88130.5|88080.5|88149.8|88099.8|88123.7|88073.7|75
1650479690000|2022-04-20 18:34:50|88130.4|88080.4|88134|88084|88134|88084|88130.4|88080.4|44
1650479700000|2022-04-20 18:35:00|88135.1|88085.1|88151.2|88101.2|88151.2|88101.2|88133.5|88083.5|65
1650479710000|2022-04-20 18:35:10|88150.4|88100.4|88156.4|88106.4|88179.1|88129.1|88149.5|88099.5|74
1650479720000|2022-04-20 18:35:20|88157|88107|88166.4|88116.4|88193|88143|88154.4|88104.4|69
1650479730000|2022-04-20 18:35:30|88166.1|88116.1|88175.5|88125.5|88178.1|88128.1|88163.5|88113.5|65
1650479740000|2022-04-20 18:35:40|88175.9|88125.9|88171.5|88121.5|88176.9|88126.9|88171.3|88121.3|57
1650479750000|2022-04-20 18:35:50|88171.9|88121.9|88171.1|88121.1|88172.5|88122.5|88170.4|88120.4|47
1650479760000|2022-04-20 18:36:00|88171|88121|88182.1|88132.1|88182.1|88132.1|88169.5|88119.5|56
1650479770000|2022-04-20 18:36:10|88182.2|88132.2|88175.1|88125.1|88195.9|88159.2|88174.8|88124.8|69
1650479780000|2022-04-20 18:36:20|88176.2|88126.2|88214.6|88164.6|88241.3|88191.3|88172.8|88122.8|68
1650479790000|2022-04-20 18:36:30|88215.2|88165.2|88190.5|88140.5|88215.2|88165.2|88190.5|88140.5|77
1650479800000|2022-04-20 18:36:40|88190.6|88140.6|88183|88133|88191.3|88141.3|88177.1|88127.1|60
1650479810000|2022-04-20 18:36:50|88183.1|88133.1|88173.6|88123.6|88192|88142|88173.5|88123.5|70
1650479820000|2022-04-20 18:37:00|88173.9|88123.9|88164.6|88114.6|88173.9|88123.9|88163.2|88113.2|72
1650479830000|2022-04-20 18:37:10|88163.5|88113.5|88164|88114|88165|88115|88160.8|88110.8|59
1650479840000|2022-04-20 18:37:20|88163.6|88113.6|88159|88109|88167.2|88117.2|88159|88109|62
1650479850000|2022-04-20 18:37:30|88158.9|88108.9|88157.2|88107.2|88159.8|88109.8|88153.2|88103.2|60
1650479860000|2022-04-20 18:37:40|88157.3|88107.3|88150.4|88100.4|88157.3|88107.3|88142.7|88092.7|69
1650479870000|2022-04-20 18:37:50|88150|88100|88149.5|88099.5|88150.5|88100.5|88147|88097|58
1650479880000|2022-04-20 18:38:00|88150.1|88100.1|88147.5|88097.5|88150.8|88100.8|88146.8|88096.8|53
1650479890000|2022-04-20 18:38:10|88147|88097|88153.1|88103.1|88153.3|88103.3|88147|88097|42
1650479900000|2022-04-20 18:38:20|88153.2|88103.2|88168.8|88118.8|88175.2|88125.2|88152.2|88102.2|49
1650479910000|2022-04-20 18:38:30|88167.5|88117.5|88157.7|88107.7|88168.4|88118.4|88157.7|88107.7|60
1650479920000|2022-04-20 18:38:40|88157.6|88107.6|88156.1|88106.1|88157.7|88107.7|88150.6|88100.6|56
1650479930000|2022-04-20 18:38:50|88156.6|88106.6|88159.2|88109.2|88159.6|88109.6|88155.3|88105.3|31
1650479940000|2022-04-20 18:39:00|88159.3|88109.3|88147.6|88097.6|88159.4|88109.4|88147.6|88097.6|51
1650479950000|2022-04-20 18:39:10|88147.4|88097.4|88147.9|88097.9|88149.3|88099.3|88145.8|88095.8|46
1650479960000|2022-04-20 18:39:20|88147.8|88097.8|88146.8|88096.8|88148.9|88098.9|88146.8|88096.8|32
1650479970000|2022-04-20 18:39:30|88146.9|88096.9|88142.7|88092.7|88147.7|88097.7|88142.7|88092.7|40
1650479980000|2022-04-20 18:39:40|88142.4|88092.4|88141.2|88091.2|88143.2|88093.2|88140.7|88090.7|38
1650479990000|2022-04-20 18:39:50|88141|88091|88138.3|88088.3|88141.1|88091.1|88133.5|88083.5|50
1650480000000|2022-04-20 18:40:00|88138.8|88088.8|88145.4|88095.4|88147.1|88097.1|88138.8|88088.8|38
1650480010000|2022-04-20 18:40:10|88146.6|88096.6|88144.2|88094.2|88146.8|88096.8|88144|88094|26
1650480020000|2022-04-20 18:40:20|88144.1|88094.1|88141|88091|88144.1|88094.1|88140|88090|30
1650480030000|2022-04-20 18:40:30|88140.9|88090.9|88143.9|88093.9|88148.7|88111.6|88136.6|88090.7|44
1650480040000|2022-04-20 18:40:40|88144.2|88094.2|88148.5|88098.5|88150|88100|88143.7|88093.7|37
1650480050000|2022-04-20 18:40:50|88148.4|88098.4|88148.8|88098.8|88152.2|88102.2|88147.5|88097.5|43
1650480060000|2022-04-20 18:41:00|88148.7|88098.7|88144.9|88094.9|88149|88099|88143.2|88093.2|29
1650480070000|2022-04-20 18:41:10|88144.6|88094.6|88145.3|88095.3|88147.1|88097.1|88142.1|88092.1|44
1650480080000|2022-04-20 18:41:20|88145|88095|88147.8|88097.8|88148.6|88098.6|88144.5|88094.5|47
1650480090000|2022-04-20 18:41:30|88147.4|88097.4|88149|88099|88149|88099|88146.9|88096.9|26
1650480100000|2022-04-20 18:41:40|88148.8|88098.8|88153.7|88103.7|88154.8|88104.8|88147.5|88097.5|35
1650480110000|2022-04-20 18:41:50|88153.1|88103.1|88150.8|88100.8|88154|88113.5|88133.8|88097.8|44
1650480120000|2022-04-20 18:42:00|88150.7|88100.7|88170.6|88120.6|88173.7|88130.1|88150.7|88100.7|62
1650480130000|2022-04-20 18:42:10|88171|88121|88181.4|88131.4|88182.4|88132.4|88170.2|88120.2|49
1650480140000|2022-04-20 18:42:20|88181.2|88131.2|88183.4|88133.4|88183.6|88133.6|88180.2|88130.2|44
1650480150000|2022-04-20 18:42:30|88183.7|88133.7|88179.3|88129.3|88183.7|88133.7|88179.3|88129.3|51
1650480160000|2022-04-20 18:42:40|88179|88129|88178.2|88128.2|88180.7|88130.7|88176.5|88126.5|54
1650480170000|2022-04-20 18:42:50|88178.6|88128.6|88180.3|88130.3|88180.5|88130.5|88178.6|88128.6|29
1650480180000|2022-04-20 18:43:00|88179.9|88129.9|88180.5|88130.5|88180.8|88130.8|88175.2|88125.2|40
1650480190000|2022-04-20 18:43:10|88180.3|88130.3|88161.1|88111.1|88180.3|88130.3|88155.2|88105.2|61
1650480200000|2022-04-20 18:43:20|88161|88111|88163.4|88113.4|88164.4|88114.4|88160.7|88110.7|44
1650480210000|2022-04-20 18:43:30|88163.8|88113.8|88170|88120|88176.9|88126.9|88163.6|88113.6|62
1650480220000|2022-04-20 18:43:40|88171.6|88121.6|88163.6|88113.6|88171.6|88126.2|88149.8|88108.8|56
1650480230000|2022-04-20 18:43:50|88164|88114|88175.2|88125.2|88176|88126|88153.9|88103.9|61
1650480240000|2022-04-20 18:44:00|88173.9|88123.9|88167.7|88117.7|88175.7|88125.7|88167.1|88117.1|56
1650480250000|2022-04-20 18:44:10|88168.1|88118.1|88187.5|88137.5|88189.1|88139.1|88167.5|88117.5|61
1650480260000|2022-04-20 18:44:20|88188.1|88138.1|88183.7|88133.7|88190.5|88140.5|88182.5|88132.5|57
1650480270000|2022-04-20 18:44:30|88183.2|88133.2|88183.7|88133.7|88187.2|88137.2|88182.7|88132.7|53
1650480280000|2022-04-20 18:44:40|88183|88133|88184.5|88134.5|88187|88137|88182.8|88132.8|55
1650480290000|2022-04-20 18:44:50|88184|88134|88180.2|88130.2|88184|88134|88179.5|88129.5|46
1650480300000|2022-04-20 18:45:00|88180.1|88130.1|88178.6|88128.6|88180.4|88130.4|88176|88126|50
1650480310000|2022-04-20 18:45:10|88179|88129|88175.2|88125.2|88179.8|88129.8|88175.2|88125.2|43
1650480320000|2022-04-20 18:45:20|88174.8|88124.8|88175.8|88125.8|88178.2|88128.2|88172.3|88122.3|49
1650480330000|2022-04-20 18:45:30|88175.4|88125.4|88176|88126|88177.3|88127.3|88174.6|88124.6|48
1650480340000|2022-04-20 18:45:40|88175.6|88125.6|88176.1|88126.1|88177.6|88127.6|88175.4|88125.4|35
1650480350000|2022-04-20 18:45:50|88176.3|88126.3|88177.6|88127.6|88178.4|88128.4|88176.3|88126.3|27
1650480360000|2022-04-20 18:46:00|88177.4|88127.4|88182.7|88132.7|88182.7|88132.7|88175.5|88125.5|41
1650480370000|2022-04-20 18:46:10|88183.1|88133.1|88175.9|88125.9|88183.1|88140.3|88164.5|88125.1|55
1650480380000|2022-04-20 18:46:20|88176.5|88126.5|88176|88126|88178.2|88128.2|88174.4|88124.4|36
1650480390000|2022-04-20 18:46:30|88176.5|88126.5|88181.1|88131.1|88182.3|88132.3|88175.9|88125.9|26
1650480400000|2022-04-20 18:46:40|88180.1|88130.1|88179.7|88129.7|88181.4|88131.4|88177.8|88127.8|52
1650480410000|2022-04-20 18:46:50|88178.8|88128.8|88180.8|88130.8|88181|88131|88176.2|88126.2|38
1650480420000|2022-04-20 18:47:00|88180.1|88130.1|88182.2|88132.2|88183.5|88133.5|88179.5|88129.5|41
1650480430000|2022-04-20 18:47:10|88181.1|88131.1|88178.2|88128.2|88182.1|88132.1|88178.2|88128.2|32
1650480440000|2022-04-20 18:47:20|88178.8|88128.8|88181.1|88131.1|88181.2|88131.2|88178.8|88128.8|37
1650480450000|2022-04-20 18:47:30|88181.2|88131.2|88183.8|88133.8|88184.6|88134.6|88180|88130|51
1650480460000|2022-04-20 18:47:40|88183.5|88133.5|88187.3|88137.3|88189.4|88139.4|88183.3|88133.3|42
1650480470000|2022-04-20 18:47:50|88187.8|88137.8|88190.1|88140.1|88195.3|88145.3|88187.8|88137.8|59
1650480480000|2022-04-20 18:48:00|88190.4|88140.4|88184.2|88134.2|88190.9|88140.9|88182.5|88132.5|49
1650480490000|2022-04-20 18:48:10|88184.1|88134.1|88169|88119|88184.5|88134.5|88166.9|88116.9|61
1650480500000|2022-04-20 18:48:20|88168.6|88118.6|88173.7|88123.7|88174|88124|88165.5|88115.5|56
1650480510000|2022-04-20 18:48:30|88173|88123|88170.9|88120.9|88174.5|88124.5|88169.9|88119.9|37
1650480520000|2022-04-20 18:48:40|88171.3|88121.3|88175|88125|88175.1|88125.1|88167.5|88117.5|42
1650480530000|2022-04-20 18:48:50|88174.5|88124.5|88174.7|88124.7|88179.1|88129.1|88174.4|88124.4|54
1650480540000|2022-04-20 18:49:00|88174.8|88124.8|88168.8|88118.8|88175.2|88125.2|88168.6|88118.6|41
1650480550000|2022-04-20 18:49:10|88168.7|88118.7|88171.1|88121.1|88175|88125|88167.8|88117.8|58
1650480560000|2022-04-20 18:49:20|88172.1|88122.1|88172.8|88122.8|88175.4|88125.4|88169.9|88119.9|53
1650480570000|2022-04-20 18:49:30|88172.5|88122.5|88173.2|88123.2|88173.2|88123.2|88168|88118|44
1650480580000|2022-04-20 18:49:40|88173|88123|88174.8|88124.8|88178.5|88128.5|88171.3|88121.3|65
1650480590000|2022-04-20 18:49:50|88174.3|88124.3|88175.7|88125.7|88177.2|88127.2|88173.6|88123.6|66
1650480600000|2022-04-20 18:50:00|88175.5|88125.5|88177.4|88127.4|88181.9|88131.9|88175.5|88125.5|45
1650480610000|2022-04-20 18:50:10|88176.6|88126.6|88175.3|88125.3|88176.6|88126.6|88167.5|88117.5|67
1650480620000|2022-04-20 18:50:20|88175.8|88125.8|88180.9|88130.9|88190.6|88140.6|88174.4|88124.4|65
1650480630000|2022-04-20 18:50:30|88180.4|88130.4|88182|88132|88182|88132|88180.4|88130.4|29
1650480640000|2022-04-20 18:50:40|88182.1|88132.1|88175.8|88125.8|88182.1|88132.1|88171.3|88121.3|58
1650480650000|2022-04-20 18:50:50|88173|88123|88170.2|88120.2|88175.5|88125.5|88169.2|88119.2|51
1650480660000|2022-04-20 18:51:00|88169.8|88119.8|88168|88118|88173.6|88123.6|88165.8|88115.8|54
1650480670000|2022-04-20 18:51:10|88167.6|88117.6|88166.7|88116.7|88169.4|88119.4|88163.5|88113.5|52
1650480680000|2022-04-20 18:51:20|88164|88114|88170.9|88120.9|88174.5|88124.5|88162.2|88112.2|60
1650480690000|2022-04-20 18:51:30|88171.3|88121.3|88172.9|88122.9|88174.3|88124.3|88169.1|88119.1|51
1650480700000|2022-04-20 18:51:40|88172.8|88122.8|88183|88133|88185.6|88135.6|88172.2|88122.2|48
1650480710000|2022-04-20 18:51:50|88183.1|88133.1|88183.2|88133.2|88184.3|88134.3|88182.1|88132.1|39
1650480720000|2022-04-20 18:52:00|88181.9|88131.9|88201.2|88151.2|88203.1|88153.1|88181.9|88131.9|47
1650480730000|2022-04-20 18:52:10|88200.9|88150.9|88204.8|88154.8|88205|88155|88200.6|88150.6|56
1650480740000|2022-04-20 18:52:20|88204.6|88154.6|88202.9|88152.9|88207|88157|88202.9|88152.9|34
1650480750000|2022-04-20 18:52:30|88202.7|88152.7|88197.9|88147.9|88204.4|88154.4|88197.8|88147.8|41
1650480760000|2022-04-20 18:52:40|88199.5|88149.5|88196.8|88146.8|88199.5|88149.5|88196.1|88146.1|49
1650480770000|2022-04-20 18:52:50|88194.4|88144.4|88204.5|88154.5|88211.2|88161.2|88194.4|88144.4|56
1650480780000|2022-04-20 18:53:00|88203.2|88153.2|88200.1|88150.1|88203.3|88153.3|88199.4|88149.4|53
1650480790000|2022-04-20 18:53:10|88200.4|88150.4|88200.3|88150.3|88201.4|88151.4|88198.4|88148.4|37
1650480800000|2022-04-20 18:53:20|88201.3|88151.3|88195.8|88145.8|88201.3|88151.3|88195.7|88145.7|47
1650480810000|2022-04-20 18:53:30|88195.9|88145.9|88198.4|88148.4|88201.4|88151.4|88195.9|88145.9|44
1650480820000|2022-04-20 18:53:40|88197.6|88147.6|88198|88148|88199.2|88149.2|88196.2|88146.2|37
1650480830000|2022-04-20 18:53:50|88198.1|88148.1|88202.2|88152.2|88202.8|88152.8|88197.4|88147.4|29
1650480840000|2022-04-20 18:54:00|88201.7|88151.7|88199|88149|88201.7|88151.7|88198.5|88148.5|45
1650480850000|2022-04-20 18:54:10|88199.1|88149.1|88198.2|88148.2|88200.2|88150.2|88195.8|88145.8|45
1650480860000|2022-04-20 18:54:20|88198.1|88148.1|88199.1|88149.1|88200.6|88150.6|88197.9|88147.9|37
1650480870000|2022-04-20 18:54:30|88199.4|88149.4|88236.1|88186.1|88237|88187|88199.2|88149.2|64
1650480880000|2022-04-20 18:54:40|88235.5|88185.5|88245|88195|88251.1|88201.1|88234.8|88184.8|68
1650480890000|2022-04-20 18:54:50|88246.5|88196.5|88251.5|88201.5|88254.3|88204.3|88246.5|88196.5|61
1650480900000|2022-04-20 18:55:00|88254.1|88204.1|88253.8|88203.8|88254.9|88204.9|88246.7|88196.7|70
1650480910000|2022-04-20 18:55:10|88253.3|88203.3|88257.7|88207.7|88266.3|88216.3|88253.3|88203.3|71
1650480920000|2022-04-20 18:55:20|88258.5|88208.5|88254.2|88204.2|88259.5|88209.5|88250.3|88200.3|71
1650480930000|2022-04-20 18:55:30|88253.5|88203.5|88248.2|88198.2|88258.1|88208.1|88248.2|88198.2|66
1650480940000|2022-04-20 18:55:40|88247.4|88197.4|88239.6|88189.6|88247.4|88197.4|88236.2|88186.2|68
1650480950000|2022-04-20 18:55:50|88240.4|88190.4|88238.6|88188.6|88243.3|88193.3|88238.3|88188.3|51
1650480960000|2022-04-20 18:56:00|88239|88189|88233|88183|88239.8|88189.8|88232.5|88182.5|51
1650480970000|2022-04-20 18:56:10|88233.3|88183.3|88248.1|88198.1|88250.8|88200.8|88233.3|88183.3|61
1650480980000|2022-04-20 18:56:20|88248.5|88198.5|88251.3|88201.3|88251.8|88201.8|88245.7|88195.7|56
1650480990000|2022-04-20 18:56:30|88250.9|88200.9|88258.1|88208.1|88258.6|88208.6|88248.7|88198.7|57
1650481000000|2022-04-20 18:56:40|88258.4|88208.4|88256.7|88206.7|88258.9|88208.9|88255.4|88205.4|53
1650481010000|2022-04-20 18:56:50|88257.3|88207.3|88257.8|88207.8|88258|88208|88254.9|88204.9|56
1650481020000|2022-04-20 18:57:00|88256|88206|88242|88192|88257|88207|88241|88191|63
1650481030000|2022-04-20 18:57:10|88243.2|88193.2|88238.4|88188.4|88243.7|88193.7|88231.7|88181.7|58
1650481040000|2022-04-20 18:57:20|88238.5|88188.5|88233.3|88183.3|88238.6|88188.6|88233|88183|46
1650481050000|2022-04-20 18:57:30|88232.6|88182.6|88235.5|88185.5|88237.3|88187.3|88232.6|88182.6|60
1650481060000|2022-04-20 18:57:40|88235.1|88185.1|88225.4|88175.4|88237.7|88187.7|88224.5|88174.5|52
1650481070000|2022-04-20 18:57:50|88225.5|88175.5|88226.7|88176.7|88227.1|88177.1|88225|88175|44
1650481080000|2022-04-20 18:58:00|88226.5|88176.5|88225.8|88175.8|88228.2|88178.2|88221.3|88171.3|52
1650481090000|2022-04-20 18:58:10|88226.2|88176.2|88214.8|88164.8|88226.2|88176.2|88212.8|88162.8|55
1650481100000|2022-04-20 18:58:20|88214.4|88164.4|88218|88168|88219.5|88169.5|88214.4|88164.4|47
1650481110000|2022-04-20 18:58:30|88217.5|88167.5|88217.3|88167.3|88219.2|88169.2|88213.8|88163.8|49
1650481120000|2022-04-20 18:58:40|88217.7|88167.7|88210|88160|88219.1|88169.1|88209.2|88159.2|56
1650481130000|2022-04-20 18:58:50|88209.7|88159.7|88210.8|88160.8|88211.2|88161.2|88209|88159|37
1650481140000|2022-04-20 18:59:00|88210.7|88160.7|88206.8|88156.8|88212.6|88162.6|88206.6|88156.6|54
1650481150000|2022-04-20 18:59:10|88205.3|88155.3|88204.8|88154.8|88207.1|88157.1|88199.3|88149.3|55
1650481160000|2022-04-20 18:59:20|88204.3|88154.3|88198|88148|88204.8|88154.8|88197.6|88147.6|53
1650481170000|2022-04-20 18:59:30|88198.3|88148.3|88200.8|88150.8|88201.5|88151.5|88198.3|88148.3|43
1650481180000|2022-04-20 18:59:40|88200.2|88150.2|88203.7|88153.7|88204.1|88154.1|88199.4|88149.4|59
1650481190000|2022-04-20 18:59:50|88203.4|88153.4|88202.4|88152.4|88204|88154|88198.2|88148.2|57
1650481200000|2022-04-20 19:00:00|88201.7|88151.7|88197.5|88147.5|88207.2|88157.2|88195.1|88145.1|64
1650481210000|2022-04-20 19:00:10|88197.8|88147.8|88206|88156|88206|88156|88192|88142|57
1650481220000|2022-04-20 19:00:20|88205.7|88155.7|88195.6|88145.6|88205.7|88155.7|88195.6|88145.6|55
1650481230000|2022-04-20 19:00:30|88195.5|88145.5|88195.4|88145.4|88197.1|88147.1|88194.1|88144.1|51
1650481240000|2022-04-20 19:00:40|88195.3|88145.3|88183|88133|88195.3|88145.3|88182.3|88132.3|59
1650481250000|2022-04-20 19:00:50|88183.6|88133.6|88185|88135|88186.4|88136.4|88183.5|88133.5|50
1650481260000|2022-04-20 19:01:00|88185.2|88135.2|88170.7|88120.7|88185.2|88135.2|88170.7|88120.7|63
1650481270000|2022-04-20 19:01:10|88170.4|88120.4|88148.4|88098.4|88170.4|88120.4|88147.9|88097.9|59
1650481280000|2022-04-20 19:01:20|88150.1|88100.1|88152.1|88102.1|88154.3|88104.3|88146.8|88096.8|67
1650481290000|2022-04-20 19:01:30|88152|88102|88153.4|88103.4|88153.9|88103.9|88148.5|88098.5|42
1650481300000|2022-04-20 19:01:40|88153.3|88103.3|88159.4|88109.4|88160.8|88110.8|88153.3|88103.3|51
1650481310000|2022-04-20 19:01:50|88158.5|88108.5|88162.9|88112.9|88163.9|88113.9|88157.6|88107.6|67
1650481320000|2022-04-20 19:02:00|88162.3|88112.3|88162.5|88112.5|88162.8|88112.8|88159.5|88109.5|46
1650481330000|2022-04-20 19:02:10|88162.7|88112.7|88154.5|88104.5|88162.8|88112.8|88153.2|88103.2|51
1650481340000|2022-04-20 19:02:20|88154.1|88104.1|88151.2|88101.2|88155.5|88105.5|88150|88100|56
1650481350000|2022-04-20 19:02:30|88150.8|88100.8|88153.6|88103.6|88153.8|88103.8|88150.2|88100.2|36
1650481360000|2022-04-20 19:02:40|88154.5|88104.5|88151.5|88101.5|88155|88105|88151.2|88101.2|38
1650481370000|2022-04-20 19:02:50|88152.2|88102.2|88149.8|88099.8|88153.9|88103.9|88149.8|88099.8|48
1650481380000|2022-04-20 19:03:00|88150|88100|88159.3|88109.3|88159.3|88121.9|88146.9|88099.7|45
1650481390000|2022-04-20 19:03:10|88158.5|88108.5|88156.7|88106.7|88159|88109|88154.9|88104.9|59
1650481400000|2022-04-20 19:03:20|88156.9|88106.9|88157.3|88107.3|88160.2|88110.2|88156.4|88106.4|41
1650481410000|2022-04-20 19:03:30|88157|88107|88159.9|88109.9|88159.9|88109.9|88154.9|88104.9|44
1650481420000|2022-04-20 19:03:40|88160.1|88110.1|88158.9|88108.9|88160.1|88110.1|88155.3|88105.3|63
1650481430000|2022-04-20 19:03:50|88158.7|88108.7|88155.9|88105.9|88163|88113|88155.9|88105.9|58
1650481440000|2022-04-20 19:04:00|88156.2|88106.2|88158.9|88108.9|88161.5|88111.5|88155.4|88105.4|58
1650481450000|2022-04-20 19:04:10|88160|88110|88161.1|88111.1|88164.1|88114.1|88157.8|88107.8|57
1650481460000|2022-04-20 19:04:20|88160.7|88110.7|88163.1|88113.1|88163.5|88113.5|88160.7|88110.7|51
1650481470000|2022-04-20 19:04:30|88162.8|88112.8|88154.4|88129.4|88168.5|88130.3|88151.9|88112.3|63
1650481480000|2022-04-20 19:04:40|88153.7|88128.7|88163.6|88113.6|88166.1|88128.7|88153.3|88112.9|39
1650481490000|2022-04-20 19:04:50|88163.2|88113.2|88161.6|88111.6|88163.4|88113.4|88157.6|88107.6|60
1650481500000|2022-04-20 19:05:00|88160.7|88110.7|88161.6|88111.6|88164.7|88114.7|88159.1|88109.1|60
1650481510000|2022-04-20 19:05:10|88161.4|88111.4|88156.1|88106.1|88161.5|88111.5|88154.4|88104.4|49
1650481520000|2022-04-20 19:05:20|88157.9|88107.9|88154.2|88104.2|88158.2|88108.2|88154|88104|36
1650481530000|2022-04-20 19:05:30|88155.5|88105.5|88150.3|88100.3|88156.1|88106.1|88150.1|88100.1|52
1650481540000|2022-04-20 19:05:40|88150.2|88100.2|88156.5|88106.5|88160|88121.6|88144.2|88099.9|46
1650481550000|2022-04-20 19:05:50|88155.8|88105.8|88154.6|88104.6|88156.9|88106.9|88154.5|88104.5|34
1650481560000|2022-04-20 19:06:00|88154.5|88104.5|88166.2|88116.2|88166.8|88121.9|88146.9|88104.3|57
1650481570000|2022-04-20 19:06:10|88167.2|88117.2|88165.1|88115.1|88167.2|88117.2|88162.5|88112.5|47
1650481580000|2022-04-20 19:06:20|88164.9|88114.9|88166.5|88116.5|88166.8|88116.8|88163.4|88113.4|37
1650481590000|2022-04-20 19:06:30|88166.8|88116.8|88163.5|88113.5|88168.4|88118.4|88162.4|88112.4|50
1650481600000|2022-04-20 19:06:40|88163.4|88113.4|88170|88120|88173|88123|88163.4|88113.4|48
1650481610000|2022-04-20 19:06:50|88169.9|88119.9|88169.7|88119.7|88174.4|88124.4|88169.2|88119.2|29
1650481620000|2022-04-20 19:07:00|88169.6|88119.6|88176.7|88126.7|88179.4|88140.1|88165.1|88119.5|42
1650481630000|2022-04-20 19:07:10|88176.9|88126.9|88191.7|88141.7|88193.5|88143.5|88176.1|88126.1|52
1650481640000|2022-04-20 19:07:20|88191.9|88141.9|88181.3|88131.3|88195.8|88145.8|88181.3|88131.3|57
1650481650000|2022-04-20 19:07:30|88181.6|88131.6|88184.3|88134.3|88189.6|88139.6|88180.6|88130.6|51
1650481660000|2022-04-20 19:07:40|88184.2|88134.2|88189.1|88139.1|88191.1|88141.1|88182.9|88132.9|50
1650481670000|2022-04-20 19:07:50|88189.8|88139.8|88185.2|88135.2|88190.3|88140.3|88184.5|88134.5|48
1650481680000|2022-04-20 19:08:00|88184.4|88134.4|88185.8|88135.8|88187.7|88137.7|88181.6|88131.6|45
1650481690000|2022-04-20 19:08:10|88185.7|88135.7|88184.4|88134.4|88186.3|88136.3|88184.3|88134.3|47
1650481700000|2022-04-20 19:08:20|88184.5|88134.5|88189.2|88139.2|88190.5|88140.5|88184.3|88134.3|46
1650481710000|2022-04-20 19:08:30|88190.7|88140.7|88189.8|88139.8|88191.5|88141.5|88189.1|88139.1|50
1650481720000|2022-04-20 19:08:40|88189.7|88139.7|88194.4|88144.4|88195.2|88145.2|88189.7|88139.7|34
1650481730000|2022-04-20 19:08:50|88194.2|88144.2|88193.1|88143.1|88198.3|88148.3|88191.4|88141.4|52
1650481740000|2022-04-20 19:09:00|88193.4|88143.4|88193|88143|88194.9|88144.9|88190.9|88140.9|43
1650481750000|2022-04-20 19:09:10|88194.2|88144.2|88192.8|88142.8|88195.5|88145.5|88191.9|88141.9|37
1650481760000|2022-04-20 19:09:20|88192.6|88142.6|88194.2|88144.2|88197.1|88147.1|88191.9|88141.9|36
1650481770000|2022-04-20 19:09:30|88193.7|88143.7|88187.9|88137.9|88193.7|88143.7|88184.3|88134.3|52
1650481780000|2022-04-20 19:09:40|88188|88138|88190.2|88140.2|88191.7|88141.7|88187.7|88137.7|52
1650481790000|2022-04-20 19:09:50|88190.1|88140.1|88190.6|88140.6|88193.5|88143.5|88189.5|88139.5|44
1650481800000|2022-04-20 19:10:00|88190.7|88140.7|88174.3|88124.3|88191.7|88141.7|88174.3|88124.3|61
1650481810000|2022-04-20 19:10:10|88173.8|88123.8|88171.2|88121.2|88173.8|88123.8|88169.3|88119.3|48
1650481820000|2022-04-20 19:10:20|88171.3|88121.3|88174.5|88124.5|88176|88126|88170.4|88120.4|42
1650481830000|2022-04-20 19:10:30|88174.8|88124.8|88172.1|88122.1|88174.8|88124.8|88169.5|88119.5|44
1650481840000|2022-04-20 19:10:40|88171.9|88121.9|88173.9|88123.9|88173.9|88123.9|88169.9|88119.9|40
1650481850000|2022-04-20 19:10:50|88172.5|88122.5|88173.5|88123.5|88178.5|88142.3|88164.4|88122.5|44
1650481860000|2022-04-20 19:11:00|88173.9|88123.9|88174.3|88124.3|88176.4|88126.4|88173.2|88123.2|41
1650481870000|2022-04-20 19:11:10|88174.2|88124.2|88178.3|88128.3|88179.2|88129.2|88174.1|88124.1|34
1650481880000|2022-04-20 19:11:20|88177.8|88127.8|88175.7|88125.7|88178.7|88128.7|88174.2|88124.2|50
1650481890000|2022-04-20 19:11:30|88174.8|88124.8|88174.3|88124.3|88175|88125|88173.6|88123.6|26
1650481900000|2022-04-20 19:11:40|88173.5|88123.5|88176.3|88126.3|88177.8|88127.8|88171.6|88121.6|33
1650481910000|2022-04-20 19:11:50|88176.1|88126.1|88174.8|88124.8|88176.5|88131.4|88156.2|88118.8|48
1650481920000|2022-04-20 19:12:00|88174.3|88124.3|88174.6|88124.6|88175|88125|88171.3|88121.3|41
1650481930000|2022-04-20 19:12:10|88174.4|88124.4|88177.9|88127.9|88177.9|88127.9|88174.4|88124.4|31
1650481940000|2022-04-20 19:12:20|88178|88128|88171.1|88121.1|88178.3|88128.3|88170.4|88120.4|48
1650481950000|2022-04-20 19:12:30|88170.7|88120.7|88171.1|88121.1|88173|88123|88166.5|88116.5|48
1650481960000|2022-04-20 19:12:40|88170.8|88120.8|88164.7|88114.7|88172.4|88122.4|88164.7|88114.7|43
1650481970000|2022-04-20 19:12:50|88165.7|88115.7|88155.3|88105.3|88165.7|88115.7|88154.3|88104.3|56
1650481980000|2022-04-20 19:13:00|88155.4|88105.4|88160.7|88110.7|88163.6|88124.3|88147|88104.8|57
1650481990000|2022-04-20 19:13:10|88160.2|88110.2|88151.5|88101.5|88160.6|88114.6|88138.7|88100|53
1650482000000|2022-04-20 19:13:20|88151.7|88101.7|88145.9|88095.9|88151.7|88113|88136.2|88095.7|43
1650482010000|2022-04-20 19:13:30|88145.8|88095.8|88129|88104|88145.8|88107.5|88129|88090.7|60
1650482020000|2022-04-20 19:13:40|88129.4|88104.4|88143.1|88093.1|88145.3|88107.6|88129.4|88091.9|40
1650482030000|2022-04-20 19:13:50|88143.3|88093.3|88145.9|88095.9|88148.3|88098.3|88142.7|88092.7|45
1650482040000|2022-04-20 19:14:00|88145.8|88095.8|88145.4|88095.4|88147.7|88110.3|88134.4|88094.5|39
1650482050000|2022-04-20 19:14:10|88145.9|88095.9|88143.8|88093.8|88149.7|88099.7|88143.5|88093.5|45
1650482060000|2022-04-20 19:14:20|88143.7|88093.7|88143.2|88093.2|88145.7|88095.7|88143.1|88093.1|29
1650482070000|2022-04-20 19:14:30|88143.5|88093.5|88124.4|88099.4|88143.5|88105.2|88124.4|88085.8|49
1650482080000|2022-04-20 19:14:40|88124.5|88099.5|88138.3|88088.3|88140.4|88100.2|88124.2|88086.8|34
1650482090000|2022-04-20 19:14:50|88139|88089|88135.6|88085.6|88139.4|88099.8|88122.7|88084.4|40
1650482100000|2022-04-20 19:15:00|88135.7|88085.7|88133.7|88083.7|88135.7|88098.3|88119.9|88079.3|50
1650482110000|2022-04-20 19:15:10|88133.6|88083.6|88122.7|88097.7|88136.8|88099|88122.7|88083.2|39
1650482120000|2022-04-20 19:15:20|88123.1|88098.1|88126.3|88101.3|88139.1|88102.4|88123.1|88086.7|36
1650482130000|2022-04-20 19:15:30|88125.9|88100.9|88142.5|88092.5|88143.2|88105.4|88125.9|88091.3|39
1650482140000|2022-04-20 19:15:40|88142.6|88092.6|88142.7|88092.7|88143.4|88093.4|88142.2|88092.2|24
1650482150000|2022-04-20 19:15:50|88142.9|88092.9|88143|88093|88143.3|88093.3|88142.1|88092.1|27
1650482160000|2022-04-20 19:16:00|88142.7|88092.7|88141.6|88091.6|88142.7|88092.7|88141|88091|32
1650482170000|2022-04-20 19:16:10|88141.8|88091.8|88125.8|88100.8|88142.8|88107.1|88125.8|88089.3|40
1650482180000|2022-04-20 19:16:20|88125.9|88100.9|88139.9|88089.9|88139.9|88101.3|88125|88086.7|41
1650482190000|2022-04-20 19:16:30|88139.8|88089.8|88139.9|88089.9|88140.2|88090.2|88139.6|88089.6|21
1650482200000|2022-04-20 19:16:40|88140.1|88090.1|88140.8|88090.8|88140.9|88090.9|88139.6|88089.6|17
1650482210000|2022-04-20 19:16:50|88140.6|88090.6|88127.6|88102.6|88141.3|88102.6|88126|88089.6|20
1650482220000|2022-04-20 19:17:00|88127.9|88102.9|88140.1|88090.1|88141.1|88103.4|88127.7|88089.5|36
1650482230000|2022-04-20 19:17:10|88140.7|88090.7|88140.4|88090.4|88141.7|88091.7|88140.4|88090.4|25
1650482240000|2022-04-20 19:17:20|88141|88091|88135.9|88085.9|88141.6|88091.6|88135.9|88085.9|25
1650482250000|2022-04-20 19:17:30|88136.3|88086.3|88135.4|88085.4|88137.4|88100.9|88122|88083.9|39
1650482260000|2022-04-20 19:17:40|88135.5|88085.5|88136.7|88086.7|88141.1|88101.1|88125.9|88085.4|44
1650482270000|2022-04-20 19:17:50|88136.5|88086.5|88135.6|88085.6|88136.8|88086.8|88135.5|88085.5|19
1650482280000|2022-04-20 19:18:00|88135.8|88085.8|88138.9|88088.9|88139.3|88096.7|88121.5|88083.6|40
1650482290000|2022-04-20 19:18:10|88140.5|88090.5|88124.5|88099.5|88141.6|88101.8|88124.5|88087.7|34
1650482300000|2022-04-20 19:18:20|88124.2|88099.2|88136.2|88086.2|88137.6|88099.8|88124.2|88085.6|22
1650482310000|2022-04-20 19:18:30|88135.8|88085.8|88135.8|88085.8|88136.3|88086.3|88132.8|88082.8|32
1650482320000|2022-04-20 19:18:40|88136.5|88086.5|88138|88088|88138|88088|88135.2|88085.2|39
1650482330000|2022-04-20 19:18:50|88138.4|88088.4|88137.9|88087.9|88140.6|88090.6|88137.7|88087.7|24
1650482340000|2022-04-20 19:19:00|88137.7|88087.7|88142.7|88092.7|88142.7|88104.6|88128.2|88085.1|44
1650482350000|2022-04-20 19:19:10|88141.7|88091.7|88144.2|88094.2|88146.5|88108.7|88130.1|88089.6|34
1650482360000|2022-04-20 19:19:20|88144.4|88094.4|88143.8|88093.8|88146.5|88096.5|88143.8|88093.8|39
1650482370000|2022-04-20 19:19:30|88143.9|88093.9|88144.5|88094.5|88145.4|88095.4|88142.7|88092.7|34
1650482380000|2022-04-20 19:19:40|88144.4|88094.4|88143.6|88093.6|88145.1|88095.1|88142.7|88092.7|28
1650482390000|2022-04-20 19:19:50|88143.5|88093.5|88144.5|88094.5|88145.1|88095.1|88143.3|88093.3|28
1650482400000|2022-04-20 19:20:00|88143.9|88093.9|88143.5|88093.5|88144.8|88106.3|88129.5|88090.7|49
1650482410000|2022-04-20 19:20:10|88143.7|88093.7|88137.2|88087.2|88144.2|88107.3|88124.1|88083.7|43
1650482420000|2022-04-20 19:20:20|88134.8|88084.8|88135.3|88085.3|88136.3|88086.3|88133.3|88083.3|50
1650482430000|2022-04-20 19:20:30|88135.7|88085.7|88130.6|88080.6|88136.2|88086.2|88129.8|88079.8|31
1650482440000|2022-04-20 19:20:40|88130.5|88080.5|88128.1|88078.1|88130.7|88089.2|88113|88073.9|45
1650482450000|2022-04-20 19:20:50|88129.4|88079.4|88134.6|88084.6|88135.5|88085.5|88129.4|88079.4|30
1650482460000|2022-04-20 19:21:00|88134.7|88084.7|88131.9|88081.9|88135.1|88085.1|88131.9|88081.9|41
1650482470000|2022-04-20 19:21:10|88132.2|88082.2|88130|88080|88134.3|88084.3|88130|88080|43
1650482480000|2022-04-20 19:21:20|88129.8|88079.8|88130.4|88080.4|88130.7|88080.7|88129.2|88079.2|20
1650482490000|2022-04-20 19:21:30|88129.3|88079.3|88133.5|88083.5|88133.6|88094.2|88117|88078.7|44
1650482500000|2022-04-20 19:21:40|88133.6|88083.6|88117.2|88092.2|88133.9|88093.1|88116.8|88080|43
1650482510000|2022-04-20 19:21:50|88116.6|88091.6|88127.2|88077.2|88129.5|88093.1|88116.5|88077.2|41
1650482520000|2022-04-20 19:22:00|88126.9|88076.9|88124.4|88074.4|88126.9|88076.9|88122.5|88072.5|51
1650482530000|2022-04-20 19:22:10|88125.5|88075.5|88124.1|88074.1|88125.7|88075.7|88124|88074|30
1650482540000|2022-04-20 19:22:20|88123.7|88073.7|88126.2|88076.2|88126.3|88076.3|88123.7|88073.7|27
1650482550000|2022-04-20 19:22:30|88125.8|88075.8|88127|88077|88127.3|88077.3|88124.9|88074.9|31
1650482560000|2022-04-20 19:22:40|88127.1|88077.1|88125.6|88075.6|88127.5|88077.5|88125.6|88075.6|21
1650482570000|2022-04-20 19:22:50|88125.7|88075.7|88122.1|88072.1|88126.2|88076.2|88121.6|88071.6|30
1650482580000|2022-04-20 19:23:00|88122.4|88072.4|88123.2|88073.2|88124.2|88074.2|88122.4|88072.4|34
1650482590000|2022-04-20 19:23:10|88123.3|88073.3|88123.5|88073.5|88123.9|88073.9|88122.4|88072.4|25
1650482600000|2022-04-20 19:23:20|88123.4|88073.4|88122.5|88072.5|88124.1|88074.1|88122.5|88072.5|29
1650482610000|2022-04-20 19:23:30|88122.7|88072.7|88122.9|88072.9|88123.2|88073.2|88122.6|88072.6|13
1650482620000|2022-04-20 19:23:40|88122.8|88072.8|88122.3|88072.3|88123.7|88073.7|88122.3|88072.3|34
1650482630000|2022-04-20 19:23:50|88122.5|88072.5|88117.7|88067.7|88122.9|88072.9|88117.7|88067.7|37
1650482640000|2022-04-20 19:24:00|88118.4|88068.4|88119.5|88069.5|88120.6|88070.6|88115.5|88065.5|41
1650482650000|2022-04-20 19:24:10|88120.2|88070.2|88100.5|88075.5|88120.2|88077.4|88095.3|88059.8|50
1650482660000|2022-04-20 19:24:20|88100.6|88075.6|88113.9|88063.9|88115.2|88077.8|88100.5|88063.7|40
1650482670000|2022-04-20 19:24:30|88113.7|88063.7|88113.8|88063.8|88115.4|88065.4|88113.2|88063.2|32
1650482680000|2022-04-20 19:24:40|88113.9|88063.9|88102.5|88077.5|88117.7|88077.9|88102.3|88063.9|51
1650482690000|2022-04-20 19:24:50|88102.7|88077.7|88101.8|88076.8|88102.7|88077.7|88101.3|88076.3|38
1650482700000|2022-04-20 19:25:00|88101.2|88076.2|88100.8|88075.8|88103.1|88078.1|88100.3|88075.3|47
1650482710000|2022-04-20 19:25:10|88100.7|88075.7|88100|88075|88101.2|88076.2|88099.5|88074.5|43
1650482720000|2022-04-20 19:25:20|88099.9|88074.9|88102.9|88077.9|88104.5|88079.5|88099.9|88074.9|56
1650482730000|2022-04-20 19:25:30|88103.8|88078.8|88100.1|88075.1|88103.8|88078.8|88098.8|88073.8|46
1650482740000|2022-04-20 19:25:40|88099.6|88074.6|88100.1|88075.1|88114.6|88077.9|88099.3|88063.5|56
1650482750000|2022-04-20 19:25:50|88099.6|88074.6|88113.6|88063.6|88115.3|88076|88099.2|88063.2|50
1650482760000|2022-04-20 19:26:00|88113.9|88063.9|88110.9|88060.9|88113.9|88077.7|88098.8|88060.9|50
1650482770000|2022-04-20 19:26:10|88111.2|88061.2|88110|88060|88111.3|88061.3|88107.5|88057.5|54
1650482780000|2022-04-20 19:26:20|88109.8|88059.8|88112.1|88062.1|88112.6|88062.6|88109.5|88059.5|33
1650482790000|2022-04-20 19:26:30|88111.8|88061.8|88112.5|88062.5|88112.7|88062.7|88111.7|88061.7|19
1650482800000|2022-04-20 19:26:40|88113.9|88063.9|88114.1|88064.1|88114.2|88064.2|88112.3|88062.3|36
1650482810000|2022-04-20 19:26:50|88114.5|88064.5|88113.6|88063.6|88114.8|88064.8|88113.3|88063.3|56
1650482820000|2022-04-20 19:27:00|88113.8|88063.8|88098.7|88073.7|88114.4|88073.8|88098.4|88061.8|41
1650482830000|2022-04-20 19:27:10|88098.4|88073.4|88099.1|88049.1|88099.3|88073.8|88085.7|88047.9|45
1650482840000|2022-04-20 19:27:20|88098.9|88048.9|88099.9|88049.9|88100.3|88050.3|88097.8|88047.8|40
1650482850000|2022-04-20 19:27:30|88100|88050|88079|88054|88100.1|88056|88078.9|88043.5|49
1650482860000|2022-04-20 19:27:40|88079.5|88054.5|88095.6|88045.6|88096.6|88054.6|88079.3|88042.4|26
1650482870000|2022-04-20 19:27:50|88096.3|88046.3|88094.5|88044.5|88099.3|88049.3|88094.1|88044.1|38
1650482880000|2022-04-20 19:28:00|88094.3|88044.3|88097.7|88047.7|88099.6|88049.6|88094.1|88044.1|26
1650482890000|2022-04-20 19:28:10|88097.9|88047.9|88095.3|88045.3|88099.8|88049.8|88095.3|88045.3|37
1650482900000|2022-04-20 19:28:20|88095.1|88045.1|88092.2|88042.2|88097.4|88059.8|88081.1|88042.2|38
1650482910000|2022-04-20 19:28:30|88091.9|88041.9|88081.7|88056.7|88095.9|88057.5|88081.3|88041.8|35
1650482920000|2022-04-20 19:28:40|88080.7|88055.7|88094.3|88044.3|88094.4|88057.4|88078.3|88042.9|44
1650482930000|2022-04-20 19:28:50|88094.2|88044.2|88095.5|88045.5|88095.6|88045.6|88091.6|88041.6|29
1650482940000|2022-04-20 19:29:00|88095.2|88045.2|88103.5|88053.5|88104.9|88060.5|88084.4|88045.2|55
1650482950000|2022-04-20 19:29:10|88103.6|88053.6|88094.8|88044.8|88104|88054|88094.8|88044.8|63
1650482960000|2022-04-20 19:29:20|88095|88045|88093.1|88043.1|88095.2|88052.8|88075.7|88037.5|45
1650482970000|2022-04-20 19:29:30|88094.2|88044.2|88096.3|88046.3|88101.9|88061.1|88084.6|88044.2|41
1650482980000|2022-04-20 19:29:40|88096.5|88046.5|88096.2|88046.2|88099.7|88049.7|88096|88046|33
1650482990000|2022-04-20 19:29:50|88096.3|88046.3|88099.7|88049.7|88099.7|88049.7|88095.3|88045.3|27
1650483000000|2022-04-20 19:30:00|88098.9|88048.9|88090|88040|88098.9|88048.9|88087.9|88037.9|45
1650483010000|2022-04-20 19:30:10|88090.6|88040.6|88091.6|88041.6|88091.6|88041.6|88088.9|88038.9|35
1650483020000|2022-04-20 19:30:20|88091.7|88041.7|88091.7|88041.7|88092.1|88042.1|88090.8|88040.8|23
1650483030000|2022-04-20 19:30:30|88091.6|88041.6|88098.2|88048.2|88098.6|88048.6|88090.1|88040.1|37
1650483040000|2022-04-20 19:30:40|88098.3|88048.3|88099.2|88049.2|88099.5|88049.5|88097.8|88047.8|30
1650483050000|2022-04-20 19:30:50|88099.1|88049.1|88098|88048|88099.3|88049.3|88097.1|88047.1|27
1650483060000|2022-04-20 19:31:00|88098.2|88048.2|88105.5|88055.5|88107.7|88057.7|88097.9|88047.9|37
1650483070000|2022-04-20 19:31:10|88105.8|88055.8|88105.6|88055.6|88106.9|88056.9|88104.6|88054.6|40
1650483080000|2022-04-20 19:31:20|88105.5|88055.5|88104.3|88054.3|88106.7|88056.7|88104|88054|34
1650483090000|2022-04-20 19:31:30|88104.4|88054.4|88100.9|88050.9|88104.6|88054.6|88099.7|88049.7|27
1650483100000|2022-04-20 19:31:40|88100.7|88050.7|88102.1|88052.1|88104.5|88054.5|88100.7|88050.7|33
1650483110000|2022-04-20 19:31:50|88102.2|88052.2|88100.2|88050.2|88102.2|88052.2|88099.7|88049.7|30
1650483120000|2022-04-20 19:32:00|88100.5|88050.5|88104.4|88054.4|88106.3|88056.3|88100.5|88050.5|46
1650483130000|2022-04-20 19:32:10|88104.6|88054.6|88103.2|88053.2|88106|88056|88101.1|88051.1|37
1650483140000|2022-04-20 19:32:20|88103|88053|88099.8|88049.8|88103.9|88053.9|88095.7|88045.7|47
1650483150000|2022-04-20 19:32:30|88099.9|88049.9|88101.9|88051.9|88102.3|88052.3|88099.9|88049.9|25
1650483160000|2022-04-20 19:32:40|88103.4|88053.4|88100.6|88050.6|88104.1|88054.1|88098.7|88048.7|33
1650483170000|2022-04-20 19:32:50|88100.9|88050.9|88103.1|88053.1|88103.5|88053.5|88098.2|88048.2|31
1650483180000|2022-04-20 19:33:00|88103.2|88053.2|88105.3|88055.3|88105.3|88055.3|88103.2|88053.2|19
1650483190000|2022-04-20 19:33:10|88105.4|88055.4|88104.2|88054.2|88106.4|88056.4|88100.6|88050.6|32
1650483200000|2022-04-20 19:33:20|88103.8|88053.8|88112.7|88062.7|88112.7|88062.7|88103.8|88053.8|38
1650483210000|2022-04-20 19:33:30|88113.1|88063.1|88109.7|88059.7|88113.1|88063.1|88108|88058|35
1650483220000|2022-04-20 19:33:40|88110.4|88060.4|88110|88060|88110.4|88060.4|88109|88059|32
1650483230000|2022-04-20 19:33:50|88108.6|88058.6|88104.2|88054.2|88110.9|88060.9|88103.6|88053.6|33
1650483240000|2022-04-20 19:34:00|88104|88054|88106.1|88056.1|88107.3|88057.3|88103.5|88053.5|38
1650483250000|2022-04-20 19:34:10|88106.3|88056.3|88107.3|88057.3|88109.1|88059.1|88106|88056|29
1650483260000|2022-04-20 19:34:20|88107.6|88057.6|88106.4|88056.4|88107.9|88057.9|88105.1|88055.1|26
1650483270000|2022-04-20 19:34:30|88106.3|88056.3|88111.3|88061.3|88111.3|88061.3|88105.7|88055.7|27
1650483280000|2022-04-20 19:34:40|88111.2|88061.2|88113.1|88063.1|88114.3|88064.3|88111|88061|41
1650483290000|2022-04-20 19:34:50|88113|88063|88111.2|88061.2|88115.3|88065.3|88110.6|88060.6|50
1650483300000|2022-04-20 19:35:00|88111.4|88061.4|88112.9|88062.9|88112.9|88062.9|88109.7|88059.7|35
1650483310000|2022-04-20 19:35:10|88113.1|88063.1|88110.1|88060.1|88113.6|88063.6|88110.1|88060.1|27
1650483320000|2022-04-20 19:35:20|88109.6|88059.6|88117.3|88067.3|88118.8|88079.1|88103.2|88059.4|40
1650483330000|2022-04-20 19:35:30|88118.5|88068.5|88140.2|88090.2|88141.2|88091.2|88115.1|88065.1|61
1650483340000|2022-04-20 19:35:40|88139.4|88089.4|88136.6|88086.6|88139.8|88089.8|88136|88086|41
1650483350000|2022-04-20 19:35:50|88135.9|88085.9|88139.6|88089.6|88144.8|88094.8|88132.9|88082.9|61
1650483360000|2022-04-20 19:36:00|88140|88090|88139.9|88089.9|88142.2|88092.2|88137.5|88087.5|45
1650483370000|2022-04-20 19:36:10|88139.8|88089.8|88141.3|88091.3|88141.9|88091.9|88139.7|88089.7|26
1650483380000|2022-04-20 19:36:20|88141.4|88091.4|88142.1|88092.1|88143|88093|88141|88091|25
1650483390000|2022-04-20 19:36:30|88142|88092|88141.6|88091.6|88143.3|88093.3|88139.9|88089.9|34
1650483400000|2022-04-20 19:36:40|88142|88092|88143.1|88093.1|88143.9|88093.9|88141.9|88091.9|24
1650483410000|2022-04-20 19:36:50|88143|88093|88142.6|88092.6|88144|88094|88141.7|88091.7|42
1650483420000|2022-04-20 19:37:00|88142.7|88092.7|88140.8|88090.8|88142.7|88092.7|88138.6|88088.6|29
1650483430000|2022-04-20 19:37:10|88140.5|88090.5|88139.3|88089.3|88141.5|88091.5|88138.9|88088.9|30
1650483440000|2022-04-20 19:37:20|88139.2|88089.2|88134.4|88084.4|88140.8|88090.8|88132.8|88082.8|39
1650483450000|2022-04-20 19:37:30|88134.5|88084.5|88134|88084|88134.5|88084.5|88129.7|88079.7|34
1650483460000|2022-04-20 19:37:40|88134.1|88084.1|88135.9|88085.9|88136.8|88086.8|88134|88084|36
1650483470000|2022-04-20 19:37:50|88136.2|88086.2|88141.9|88091.9|88142.1|88092.1|88136.2|88086.2|50
1650483480000|2022-04-20 19:38:00|88141.8|88091.8|88143.2|88093.2|88143.7|88093.7|88141.3|88091.3|29
1650483490000|2022-04-20 19:38:10|88143.3|88093.3|88142|88092|88143.3|88093.3|88141.9|88091.9|17
1650483500000|2022-04-20 19:38:20|88142.1|88092.1|88142.6|88092.6|88143|88093|88141.5|88091.5|19
1650483510000|2022-04-20 19:38:30|88142.7|88092.7|88139.2|88089.2|88142.7|88092.7|88137.8|88087.8|28
1650483520000|2022-04-20 19:38:40|88138.5|88088.5|88130.6|88080.6|88138.6|88088.6|88130.3|88080.3|43
1650483530000|2022-04-20 19:38:50|88130.9|88080.9|88128.7|88078.7|88130.9|88080.9|88128.7|88078.7|24
1650483540000|2022-04-20 19:39:00|88128.9|88078.9|88127|88077|88129.4|88079.4|88126.9|88076.9|17
1650483550000|2022-04-20 19:39:10|88126.8|88076.8|88126.3|88076.3|88128.4|88078.4|88124.4|88074.4|30
1650483560000|2022-04-20 19:39:20|88126.8|88076.8|88129.2|88079.2|88130|88080|88126.8|88076.8|22
1650483570000|2022-04-20 19:39:30|88129.3|88079.3|88130.2|88080.2|88131|88081|88128.9|88078.9|24
1650483580000|2022-04-20 19:39:40|88130.1|88080.1|88125.2|88075.2|88130.1|88087.9|88112.1|88074.3|38
1650483590000|2022-04-20 19:39:50|88126.2|88076.2|88128.2|88078.2|88128.3|88078.3|88125.8|88075.8|19
1650483600000|2022-04-20 19:40:00|88127.8|88077.8|88125.8|88075.8|88127.8|88077.8|88124.9|88074.9|27
1650483610000|2022-04-20 19:40:10|88126.5|88076.5|88123.6|88073.6|88126.5|88076.5|88122.5|88072.5|18
1650483620000|2022-04-20 19:40:20|88124.2|88074.2|88121.8|88071.8|88124.8|88085|88107.9|88069.9|31
1650483630000|2022-04-20 19:40:30|88121.3|88071.3|88124.5|88074.5|88124.5|88074.5|88121.1|88071.1|23
1650483640000|2022-04-20 19:40:40|88123.4|88073.4|88121.4|88071.4|88123.4|88073.4|88120.5|88070.5|12
1650483650000|2022-04-20 19:40:50|88121.7|88071.7|88117.6|88067.6|88121.7|88082.3|88104.2|88066.1|36
1650483660000|2022-04-20 19:41:00|88117.7|88067.7|88122.1|88072.1|88122.1|88084.1|88105.9|88066.4|40
1650483670000|2022-04-20 19:41:10|88122|88072|88106.5|88081.5|88123.2|88082.7|88106.5|88071|30
1650483680000|2022-04-20 19:41:20|88106|88081|88116.1|88066.1|88117.7|88081.1|88104.3|88066.1|31
1650483690000|2022-04-20 19:41:30|88116|88066|88112.7|88062.7|88116.7|88077.7|88101.2|88062.7|25
1650483700000|2022-04-20 19:41:40|88112.8|88062.8|88099.7|88074.7|88112.8|88075.2|88098.9|88062.1|20
1650483710000|2022-04-20 19:41:50|88099.6|88074.6|88111.1|88061.1|88116.2|88075.5|88099.6|88061.1|28
1650483720000|2022-04-20 19:42:00|88110.7|88060.7|88111|88061|88113.1|88063.1|88108.3|88058.3|32
1650483730000|2022-04-20 19:42:10|88111.2|88061.2|88107.4|88057.4|88113.4|88063.4|88107.1|88057.1|27
1650483740000|2022-04-20 19:42:20|88107.3|88057.3|88105.7|88055.7|88107.8|88057.8|88104.4|88054.4|19
1650483750000|2022-04-20 19:42:30|88106.7|88056.7|88098.2|88073.2|88115.9|88073.5|88095.1|88055.7|33
1650483760000|2022-04-20 19:42:40|88098.4|88073.4|88115.6|88065.6|88115.6|88074.3|88097.5|88059.9|23
1650483770000|2022-04-20 19:42:50|88115|88065|88097.1|88072.1|88115|88072.8|88095.6|88059.3|22
1650483780000|2022-04-20 19:43:00|88097|88072|88099.1|88074.1|88113.2|88074.2|88097|88061.6|26
1650483790000|2022-04-20 19:43:10|88099.3|88074.3|88103.2|88053.2|88114.5|88075.8|88091.7|88052.1|36
1650483800000|2022-04-20 19:43:20|88105|88055|88104.8|88054.8|88106.5|88069.9|88092|88052.9|29
1650483810000|2022-04-20 19:43:30|88105.2|88055.2|88102.6|88052.6|88105.4|88055.4|88102.1|88052.1|26
1650483820000|2022-04-20 19:43:40|88103.8|88053.8|88101.5|88051.5|88103.8|88053.8|88101|88051|24
1650483830000|2022-04-20 19:43:50|88100.4|88050.4|88104.5|88054.5|88104.5|88054.5|88099.6|88049.6|30
1650483840000|2022-04-20 19:44:00|88104.6|88054.6|88091|88066|88105.1|88069.9|88091|88051.6|31
1650483850000|2022-04-20 19:44:10|88091.5|88066.5|88110.5|88060.5|88113.3|88071.6|88090.3|88056|32
1650483860000|2022-04-20 19:44:20|88110.6|88060.6|88105.2|88055.2|88111.9|88061.9|88104.6|88054.6|36
1650483870000|2022-04-20 19:44:30|88105.3|88055.3|88105.5|88055.5|88105.9|88055.9|88104.2|88054.2|24
1650483880000|2022-04-20 19:44:40|88105.2|88055.2|88103.4|88053.4|88105.7|88055.7|88103.4|88053.4|13
1650483890000|2022-04-20 19:44:50|88103.5|88053.5|88102.2|88052.2|88103.8|88053.8|88101.8|88051.8|26
1650483900000|2022-04-20 19:45:00|88101.8|88051.8|88103.3|88053.3|88104.9|88054.9|88101.8|88051.8|42
1650483910000|2022-04-20 19:45:10|88102.9|88052.9|88102.7|88052.7|88104.6|88054.6|88101.2|88051.2|34
1650483920000|2022-04-20 19:45:20|88102.4|88052.4|88101.8|88051.8|88103.4|88053.4|88100.9|88050.9|26
1650483930000|2022-04-20 19:45:30|88102.1|88052.1|88104.2|88054.2|88104.9|88054.9|88102|88052|23
1650483940000|2022-04-20 19:45:40|88104.1|88054.1|88104.8|88054.8|88106|88056|88102.5|88052.5|32
1650483950000|2022-04-20 19:45:50|88104.9|88054.9|88098.5|88048.5|88108.3|88058.3|88098.5|88048.5|43
1650483960000|2022-04-20 19:46:00|88098.2|88048.2|88104.7|88054.7|88104.7|88054.7|88096.6|88046.6|52
1650483970000|2022-04-20 19:46:10|88104.8|88054.8|88101.8|88051.8|88106|88056|88101.4|88051.4|38
1650483980000|2022-04-20 19:46:20|88101.9|88051.9|88101.7|88051.7|88105.1|88055.1|88099.5|88049.5|34
1650483990000|2022-04-20 19:46:30|88101.6|88051.6|88102.1|88052.1|88103.1|88053.1|88101.6|88051.6|26
1650484000000|2022-04-20 19:46:40|88102.3|88052.3|88102.5|88052.5|88103.2|88053.2|88101.7|88051.7|28
1650484010000|2022-04-20 19:46:50|88102.4|88052.4|88107.9|88057.9|88107.9|88057.9|88101.5|88051.5|44
1650484020000|2022-04-20 19:47:00|88108.9|88058.9|88107.8|88057.8|88109.4|88059.4|88106.2|88056.2|42
1650484030000|2022-04-20 19:47:10|88107.7|88057.7|88107.9|88057.9|88109.2|88059.2|88106.6|88056.6|35
1650484040000|2022-04-20 19:47:20|88108.4|88058.4|88103.4|88053.4|88111.3|88061.3|88103.3|88053.3|29
1650484050000|2022-04-20 19:47:30|88103.2|88053.2|88104.6|88054.6|88105|88055|88103.1|88053.1|25
1650484060000|2022-04-20 19:47:40|88104.5|88054.5|88103.6|88053.6|88104.5|88054.5|88103.6|88053.6|16
1650484070000|2022-04-20 19:47:50|88103.4|88053.4|88083.4|88033.4|88103.4|88053.4|88082.5|88032.5|60
1650484080000|2022-04-20 19:48:00|88083.7|88033.7|88086.9|88036.9|88086.9|88036.9|88082.1|88032.1|41
1650484090000|2022-04-20 19:48:10|88086.8|88036.8|88087.1|88037.1|88087.6|88037.6|88083.6|88033.6|16
1650484100000|2022-04-20 19:48:20|88087.6|88037.6|88078|88028|88087.6|88037.6|88078|88028|35
1650484110000|2022-04-20 19:48:30|88078.1|88028.1|88064.5|88039.5|88084.6|88039.5|88064.3|88027.8|36
1650484120000|2022-04-20 19:48:40|88066.5|88041.5|88077.5|88027.5|88080.4|88042.2|88066.4|88026|30
1650484130000|2022-04-20 19:48:50|88076.7|88026.7|88077.1|88027.1|88077.3|88027.3|88076.5|88026.5|18
1650484140000|2022-04-20 19:49:00|88076.9|88026.9|88076.8|88026.8|88081.2|88031.2|88073.7|88023.7|40
1650484150000|2022-04-20 19:49:10|88075.1|88025.1|88077.5|88027.5|88078|88028|88075.1|88025.1|21
1650484160000|2022-04-20 19:49:20|88077.7|88027.7|88073.4|88023.4|88079.6|88029.6|88073.3|88023.3|37
1650484170000|2022-04-20 19:49:30|88075.9|88025.9|88068.1|88018.1|88075.9|88025.9|88063.4|88013.4|52
1650484180000|2022-04-20 19:49:40|88068.5|88018.5|88064.1|88014.1|88068.6|88018.6|88064.1|88014.1|35
1650484190000|2022-04-20 19:49:50|88064.6|88014.6|88064.1|88014.1|88064.9|88014.9|88062.7|88012.7|21
1650484200000|2022-04-20 19:50:00|88064|88014|88067.4|88017.4|88069.3|88022.8|88047.8|88009.5|63
1650484210000|2022-04-20 19:50:10|88067.3|88017.3|88069.3|88019.3|88071.5|88021.5|88066.5|88016.5|59
1650484220000|2022-04-20 19:50:20|88069.5|88019.5|88069.2|88019.2|88070.9|88020.9|88068.9|88018.9|43
1650484230000|2022-04-20 19:50:30|88069.3|88019.3|88070|88020|88070.7|88020.7|88065.8|88015.8|39
1650484240000|2022-04-20 19:50:40|88070.1|88020.1|88069.3|88019.3|88070.3|88020.3|88068.5|88018.5|29
1650484250000|2022-04-20 19:50:50|88068.8|88018.8|88068.6|88018.6|88070.6|88020.6|88067.8|88017.8|26
1650484260000|2022-04-20 19:51:00|88068.8|88018.8|88070.7|88020.7|88070.7|88020.7|88067|88017|30
1650484270000|2022-04-20 19:51:10|88070.2|88020.2|88071.4|88021.4|88072.4|88022.4|88070|88020|37
1650484280000|2022-04-20 19:51:20|88071.3|88021.3|88076.3|88026.3|88078.4|88028.4|88068.9|88018.9|51
1650484290000|2022-04-20 19:51:30|88076.6|88026.6|88083.8|88033.8|88085.8|88035.8|88076.2|88026.2|58
1650484300000|2022-04-20 19:51:40|88084.9|88034.9|88085.2|88035.2|88088.7|88038.7|88083.1|88033.1|33
1650484310000|2022-04-20 19:51:50|88085.5|88035.5|88090.2|88040.2|88090.2|88040.2|88084.7|88034.7|47
1650484320000|2022-04-20 19:52:00|88092|88042|88093.6|88043.6|88095.3|88045.3|88091|88041|57
1650484330000|2022-04-20 19:52:10|88093.7|88043.7|88094.6|88044.6|88101.6|88051.6|88091.8|88041.8|57
1650484340000|2022-04-20 19:52:20|88094.9|88044.9|88096.5|88046.5|88098.2|88048.2|88093.5|88043.5|38
1650484350000|2022-04-20 19:52:30|88096.6|88046.6|88092.5|88042.5|88097.1|88047.1|88091.4|88041.4|44
1650484360000|2022-04-20 19:52:40|88092.3|88042.3|88092.6|88042.6|88095.5|88045.5|88089.9|88039.9|42
1650484370000|2022-04-20 19:52:50|88093.1|88043.1|88093.3|88043.3|88094.1|88044.1|88092.7|88042.7|26
1650484380000|2022-04-20 19:53:00|88093.4|88043.4|88093|88043|88096.9|88046.9|88093|88043|46
1650484390000|2022-04-20 19:53:10|88093.3|88043.3|88094.5|88044.5|88094.5|88044.5|88091.5|88041.5|36
1650484400000|2022-04-20 19:53:20|88094.1|88044.1|88093.8|88043.8|88094.7|88044.7|88093.2|88043.2|28
1650484410000|2022-04-20 19:53:30|88093.7|88043.7|88094.5|88044.5|88094.7|88044.7|88093.6|88043.6|25
1650484420000|2022-04-20 19:53:40|88094.6|88044.6|88092.7|88042.7|88094.6|88044.6|88091.9|88041.9|27
1650484430000|2022-04-20 19:53:50|88091.8|88041.8|88091.9|88041.9|88093.2|88043.2|88091.1|88041.1|20
1650484440000|2022-04-20 19:54:00|88093.3|88043.3|88094.2|88044.2|88094.2|88044.2|88093|88043|15
1650484450000|2022-04-20 19:54:10|88094.5|88044.5|88100.4|88050.4|88108.1|88058.1|88094.5|88044.5|51
1650484460000|2022-04-20 19:54:20|88100.8|88050.8|88097.6|88047.6|88101.5|88051.5|88097.5|88047.5|34
1650484470000|2022-04-20 19:54:30|88098.1|88048.1|88103.4|88053.4|88103.7|88053.7|88098.1|88048.1|35
1650484480000|2022-04-20 19:54:40|88101.4|88051.4|88104.5|88054.5|88105.8|88055.8|88101.4|88051.4|37
1650484490000|2022-04-20 19:54:50|88104.1|88054.1|88102.9|88052.9|88106.3|88056.3|88101.6|88051.6|39
1650484500000|2022-04-20 19:55:00|88105|88055|88100.8|88050.8|88105.5|88055.5|88099.1|88049.1|54
1650484510000|2022-04-20 19:55:10|88101|88051|88097.2|88047.2|88101|88051|88096.3|88046.3|39
1650484520000|2022-04-20 19:55:20|88099.1|88049.1|88094.3|88044.3|88100.7|88050.7|88094|88044|38
1650484530000|2022-04-20 19:55:30|88092.7|88042.7|88092.5|88042.5|88096.1|88046.1|88090.9|88040.9|48
1650484540000|2022-04-20 19:55:40|88092.6|88042.6|88096.6|88046.6|88100|88050|88092|88042|38
1650484550000|2022-04-20 19:55:50|88096.4|88046.4|88096.1|88046.1|88099.5|88049.5|88095.6|88045.6|33
1650484560000|2022-04-20 19:56:00|88095.9|88045.9|88122|88072|88122.4|88072.4|88094.1|88044.1|47
1650484570000|2022-04-20 19:56:10|88121.4|88071.4|88122.7|88072.7|88124.2|88074.2|88117.9|88067.9|44
1650484580000|2022-04-20 19:56:20|88122.8|88072.8|88125.8|88075.8|88127.5|88077.5|88121.1|88071.1|51
1650484590000|2022-04-20 19:56:30|88124.9|88074.9|88127.3|88077.3|88128.1|88078.1|88123.4|88073.4|47
1650484600000|2022-04-20 19:56:40|88126.7|88076.7|88133.5|88083.5|88134.2|88084.2|88122.9|88072.9|46
1650484610000|2022-04-20 19:56:50|88134|88084|88135.7|88085.7|88136.2|88086.2|88132.6|88082.6|53
1650484620000|2022-04-20 19:57:00|88135.5|88085.5|88133.3|88083.3|88136.3|88086.3|88131.6|88081.6|41
1650484630000|2022-04-20 19:57:10|88133.6|88083.6|88151.2|88101.2|88156.5|88106.5|88130.6|88080.6|53
1650484640000|2022-04-20 19:57:20|88148.6|88098.6|88147.2|88097.2|88149.8|88099.8|88142|88092|64
1650484650000|2022-04-20 19:57:30|88146.7|88096.7|88135.4|88085.4|88146.7|88096.7|88134.2|88084.2|60
1650484660000|2022-04-20 19:57:40|88133.9|88083.9|88134.3|88084.3|88144|88094|88129.4|88079.4|61
1650484670000|2022-04-20 19:57:50|88134.7|88084.7|88134.6|88084.6|88136.4|88086.4|88132.4|88082.4|56
1650484680000|2022-04-20 19:58:00|88134.3|88084.3|88135.7|88085.7|88135.8|88085.8|88133|88083|40
1650484690000|2022-04-20 19:58:10|88135.4|88085.4|88128.3|88078.3|88135.4|88095.1|88120.1|88078.2|44
1650484700000|2022-04-20 19:58:20|88128.5|88078.5|88117.9|88067.9|88135.1|88091.4|88113.6|88067|66
1650484710000|2022-04-20 19:58:30|88118|88068|88113.7|88063.7|88119.3|88069.3|88109.4|88059.4|52
1650484720000|2022-04-20 19:58:40|88113.6|88063.6|88109.2|88059.2|88115|88074.4|88098.1|88059.2|45
1650484730000|2022-04-20 19:58:50|88108.5|88058.5|88107.7|88057.7|88112.3|88062.3|88107.3|88057.3|34
1650484740000|2022-04-20 19:59:00|88107|88057|88095|88045|88107.5|88057.5|88084.8|88034.8|62
1650484750000|2022-04-20 19:59:10|88095.5|88045.5|88116.4|88066.4|88118.9|88068.9|88093.4|88043.4|61
1650484760000|2022-04-20 19:59:20|88116.7|88066.7|88115.6|88065.6|88119.3|88069.3|88114.8|88064.8|53
1650484770000|2022-04-20 19:59:30|88115.7|88065.7|88114.1|88064.1|88116.4|88066.4|88113.9|88063.9|30
1650484780000|2022-04-20 19:59:40|88114.2|88064.2|88117|88067|88117.5|88067.5|88112|88062|60
1650484790000|2022-04-20 19:59:50|88116.9|88066.9|88119.5|88069.5|88124.6|88074.6|88116.6|88066.6|58
1650484800000|2022-04-20 20:00:00|88119.1|88069.1|88128.4|88078.4|88132.9|88082.9|88119.1|88069.1|57
1650484810000|2022-04-20 20:00:10|88128.3|88078.3|88126.3|88076.3|88130.8|88080.8|88126.2|88076.2|38
1650484820000|2022-04-20 20:00:20|88126.6|88076.6|88124.4|88074.4|88130.1|88080.1|88124.4|88074.4|34
1650484830000|2022-04-20 20:00:30|88124.1|88074.1|88121|88071|88125.5|88075.5|88120.8|88070.8|42
1650484840000|2022-04-20 20:00:40|88120.4|88070.4|88120.3|88070.3|88124.6|88074.6|88117.7|88067.7|41
1650484850000|2022-04-20 20:00:50|88120|88070|88115.3|88065.3|88121.1|88071.1|88115.3|88065.3|33
1650484860000|2022-04-20 20:01:00|88115.5|88065.5|88115.2|88065.2|88117.7|88067.7|88114.8|88064.8|33
1650484870000|2022-04-20 20:01:10|88115|88065|88115.9|88065.9|88115.9|88065.9|88113.4|88063.4|23
1650484880000|2022-04-20 20:01:20|88114.7|88064.7|88113|88063|88115.1|88065.1|88112.5|88062.5|38
1650484890000|2022-04-20 20:01:30|88113.3|88063.3|88115.9|88065.9|88118.2|88068.2|88112.1|88062.1|30
1650484900000|2022-04-20 20:01:40|88115.8|88065.8|88116.6|88066.6|88119.1|88069.1|88115.8|88065.8|29
1650484910000|2022-04-20 20:01:50|88117.1|88067.1|88126.1|88076.1|88127.5|88077.5|88117.1|88067.1|41
1650484920000|2022-04-20 20:02:00|88128.3|88078.3|88130.7|88080.7|88133.5|88083.5|88127.7|88077.7|61
1650484930000|2022-04-20 20:02:10|88130.1|88080.1|88131.3|88081.3|88132.6|88082.6|88129.3|88079.3|46
1650484940000|2022-04-20 20:02:20|88131.4|88081.4|88132.6|88082.6|88134.4|88084.4|88131.4|88081.4|46
1650484950000|2022-04-20 20:02:30|88136.2|88086.2|88134.5|88084.5|88143.5|88093.5|88132.4|88082.4|75
1650484960000|2022-04-20 20:02:40|88141.3|88091.3|88129.3|88079.3|88146|88106.5|88128|88079.3|66
1650484970000|2022-04-20 20:02:50|88127.2|88077.2|88128.9|88078.9|88132.3|88082.3|88127.2|88077.2|45
1650484980000|2022-04-20 20:03:00|88128.4|88078.4|88124|88074|88128.7|88078.7|88122.3|88072.3|43
1650484990000|2022-04-20 20:03:10|88123.8|88073.8|88122.2|88072.2|88126.3|88076.3|88121.7|88071.7|39
1650485000000|2022-04-20 20:03:20|88122.6|88072.6|88123.9|88073.9|88124.4|88074.4|88121.8|88071.8|24
1650485010000|2022-04-20 20:03:30|88124.2|88074.2|88126.9|88076.9|88127.4|88077.4|88123.7|88073.7|25
1650485020000|2022-04-20 20:03:40|88126.8|88076.8|88128.1|88078.1|88128.4|88078.4|88125.4|88075.4|25
1650485030000|2022-04-20 20:03:50|88128|88078|88127.3|88077.3|88128.5|88078.5|88127.3|88077.3|16
1650485040000|2022-04-20 20:04:00|88127.8|88077.8|88127.6|88077.6|88128.6|88078.6|88126.9|88076.9|20
1650485050000|2022-04-20 20:04:10|88127.2|88077.2|88125.2|88075.2|88129.6|88079.6|88125.2|88075.2|31
1650485060000|2022-04-20 20:04:20|88124.8|88074.8|88109|88059|88124.8|88074.8|88107.4|88057.4|65
1650485070000|2022-04-20 20:04:30|88108.6|88058.6|88109.8|88059.8|88110.8|88060.8|88107.1|88057.1|34
1650485080000|2022-04-20 20:04:40|88110|88060|88109.6|88059.6|88110.9|88060.9|88109.2|88059.2|25
1650485090000|2022-04-20 20:04:50|88111.9|88061.9|88107.2|88057.2|88113.4|88063.4|88105.9|88055.9|42
1650485100000|2022-04-20 20:05:00|88107.1|88057.1|88081.7|88031.7|88108|88058|88080.7|88030.7|55
1650485110000|2022-04-20 20:05:10|88081.3|88031.3|88071.9|88021.9|88084.5|88034.5|88070.5|88020.5|61
1650485120000|2022-04-20 20:05:20|88071.8|88021.8|88072.2|88022.2|88072.5|88022.5|88071.3|88021.3|18
1650485130000|2022-04-20 20:05:30|88071.7|88021.7|88071.4|88021.4|88072.8|88022.8|88071|88021|28
1650485140000|2022-04-20 20:05:40|88071.3|88021.3|88072.8|88022.8|88075.2|88025.2|88071|88021|28
1650485150000|2022-04-20 20:05:50|88072.9|88022.9|88088.1|88038.1|88088.1|88038.1|88070.6|88020.6|36
1650485160000|2022-04-20 20:06:00|88087.4|88037.4|88092.8|88042.8|88100.3|88050.3|88085.7|88035.7|61
1650485170000|2022-04-20 20:06:10|88093|88043|88091.1|88041.1|88093.7|88043.7|88090.9|88040.9|29
1650485180000|2022-04-20 20:06:20|88091.2|88041.2|88089|88039|88091.4|88041.4|88088.2|88038.2|37
1650485190000|2022-04-20 20:06:30|88089.3|88039.3|88090.2|88040.2|88090.5|88040.5|88088.1|88038.1|27
1650485200000|2022-04-20 20:06:40|88090|88040|88088.7|88038.7|88090.7|88040.7|88088|88038|32
1650485210000|2022-04-20 20:06:50|88088.4|88038.4|88089.1|88039.1|88089.1|88039.1|88086|88036|34
1650485220000|2022-04-20 20:07:00|88089.4|88039.4|88091.5|88041.5|88093.5|88043.5|88089|88039|34
1650485230000|2022-04-20 20:07:10|88091.4|88041.4|88091.3|88041.3|88091.6|88041.6|88088.2|88038.2|28
1650485240000|2022-04-20 20:07:20|88091.5|88041.5|88088|88038|88091.5|88041.5|88087.7|88037.7|33
1650485250000|2022-04-20 20:07:30|88088.3|88038.3|88092.3|88042.3|88095.4|88045.4|88088.3|88038.3|48
1650485260000|2022-04-20 20:07:40|88092|88042|88091|88041|88092.6|88042.6|88090.1|88040.1|25
1650485270000|2022-04-20 20:07:50|88090.2|88040.2|88100.7|88050.7|88102.3|88052.3|88089.9|88039.9|30
1650485280000|2022-04-20 20:08:00|88102.1|88052.1|88095.9|88045.9|88102.7|88052.7|88095.9|88045.9|35
1650485290000|2022-04-20 20:08:10|88094.6|88044.6|88090.4|88040.4|88094.9|88044.9|88089.9|88039.9|35
1650485300000|2022-04-20 20:08:20|88090.7|88040.7|88093|88043|88097.2|88047.2|88090.7|88040.7|41
1650485310000|2022-04-20 20:08:30|88093.4|88043.4|88089.8|88039.8|88094.1|88044.1|88089.4|88039.4|37
1650485320000|2022-04-20 20:08:40|88090.4|88040.4|88091.2|88041.2|88094.9|88044.9|88090.2|88040.2|44
1650485330000|2022-04-20 20:08:50|88091.1|88041.1|88094.9|88044.9|88098.5|88048.5|88089.6|88039.6|39
1650485340000|2022-04-20 20:09:00|88094.6|88044.6|88091|88041|88095.7|88045.7|88090.4|88040.4|38
1650485350000|2022-04-20 20:09:10|88090.8|88040.8|88090.5|88040.5|88090.8|88040.8|88089.3|88039.3|20
1650485360000|2022-04-20 20:09:20|88089.9|88039.9|88091.8|88041.8|88093.4|88043.4|88089.9|88039.9|24
1650485370000|2022-04-20 20:09:30|88091.3|88041.3|88092.7|88042.7|88095.3|88045.3|88091.3|88041.3|30
1650485380000|2022-04-20 20:09:40|88092|88042|88093.6|88043.6|88094|88044|88092|88042|26
1650485390000|2022-04-20 20:09:50|88093.3|88043.3|88092.8|88042.8|88094|88044|88091.1|88041.1|35
1650485400000|2022-04-20 20:10:00|88094|88044|88091|88041|88094.6|88044.6|88088.9|88038.9|28
1650485410000|2022-04-20 20:10:10|88093.3|88043.3|88095.2|88045.2|88097.1|88047.1|88091.3|88041.3|31
1650485420000|2022-04-20 20:10:20|88095.9|88045.9|88094.6|88044.6|88096.9|88046.9|88092.3|88042.3|19
1650485430000|2022-04-20 20:10:30|88094.9|88044.9|88094.6|88044.6|88096.6|88046.6|88092.3|88042.3|33
1650485440000|2022-04-20 20:10:40|88094.7|88044.7|88094|88044|88098.3|88048.3|88091.6|88041.6|18
1650485450000|2022-04-20 20:10:50|88094.3|88044.3|88090|88040|88097.4|88047.4|88088.5|88038.5|20
1650485460000|2022-04-20 20:11:00|88089.5|88039.5|88085.7|88035.7|88094.5|88044.5|88085|88035|36
1650485470000|2022-04-20 20:11:10|88085.9|88035.9|88074.3|88024.3|88085.9|88035.9|88071.3|88021.3|36
1650485480000|2022-04-20 20:11:20|88074.8|88024.8|88077.9|88027.9|88078.4|88028.4|88072.3|88022.3|36
1650485490000|2022-04-20 20:11:30|88078|88028|88077.9|88027.9|88081.9|88031.9|88076.6|88026.6|16
1650485500000|2022-04-20 20:11:40|88078.1|88028.1|88078|88028|88078.7|88028.7|88077.4|88027.4|8
1650485510000|2022-04-20 20:11:50|88079.2|88029.2|88076.7|88026.7|88082.1|88032.1|88075.5|88025.5|27
1650485520000|2022-04-20 20:12:00|88076.4|88026.4|88077.8|88027.8|88078.1|88028.1|88075.7|88025.7|35
1650485530000|2022-04-20 20:12:10|88079.2|88029.2|88077.9|88027.9|88081.5|88031.5|88077.2|88027.2|21
1650485540000|2022-04-20 20:12:20|88077.7|88027.7|88077.8|88027.8|88078.8|88028.8|88077.7|88027.7|7
1650485550000|2022-04-20 20:12:30|88080.6|88030.6|88079.9|88029.9|88081.4|88031.4|88079.2|88029.2|11
1650485560000|2022-04-20 20:12:40|88081|88031|88079.6|88029.6|88082.5|88032.5|88074.1|88024.1|12
1650485570000|2022-04-20 20:12:50|88072.6|88022.6|88074.3|88024.3|88080.5|88030.5|88066.3|88016.3|26
1650485580000|2022-04-20 20:13:00|88072.5|88022.5|88073.9|88023.9|88077.7|88027.7|88069.4|88019.4|19
1650485590000|2022-04-20 20:13:10|88074.6|88024.6|88077.1|88027.1|88077.7|88027.7|88073|88023|15
1650485600000|2022-04-20 20:13:20|88070.7|88020.7|88073.3|88023.3|88073.3|88023.3|88070|88020|12
1650485610000|2022-04-20 20:13:30|88073.6|88023.6|88076.4|88026.4|88078.4|88028.4|88072.9|88022.9|17
1650485620000|2022-04-20 20:13:40|88077.3|88027.3|88073.9|88023.9|88079.7|88029.7|88072.6|88022.6|13
1650485630000|2022-04-20 20:13:50|88073.3|88023.3|88073.8|88023.8|88078.3|88028.3|88071.9|88021.9|18
1650485640000|2022-04-20 20:14:00|88070.5|88020.5|88076.3|88026.3|88076.7|88026.7|88070.1|88020.1|29
1650485650000|2022-04-20 20:14:10|88076.6|88026.6|88074.8|88024.8|88079.7|88029.7|88072.5|88022.5|26
1650485660000|2022-04-20 20:14:20|88074.1|88024.1|88078.6|88028.6|88079.3|88029.3|88074.1|88024.1|23
1650485670000|2022-04-20 20:14:30|88078.7|88028.7|88077.8|88027.8|88079.1|88029.1|88076.6|88026.6|24
1650485680000|2022-04-20 20:14:40|88077.4|88027.4|88078.1|88028.1|88080|88030|88076.8|88026.8|20
1650485690000|2022-04-20 20:14:50|88078.2|88028.2|88078.4|88028.4|88079.6|88029.6|88077.2|88027.2|27
1650485700000|2022-04-20 20:15:00|88078.7|88028.7|88083.2|88033.2|88085|88035|88078.7|88028.7|46
1650485710000|2022-04-20 20:15:10|88081.6|88031.6|88081.2|88031.2|88083.4|88033.4|88080.4|88030.4|37
1650485720000|2022-04-20 20:15:20|88080.5|88030.5|88082.2|88032.2|88082.8|88032.8|88080.5|88030.5|17
1650485730000|2022-04-20 20:15:30|88082|88032|88081.9|88031.9|88083|88033|88080.7|88030.7|14
1650485740000|2022-04-20 20:15:40|88082.8|88032.8|88083.6|88033.6|88083.6|88033.6|88082.6|88032.6|8
1650485750000|2022-04-20 20:15:50|88083.5|88033.5|88084|88034|88084|88034|88080.7|88030.7|21
1650485760000|2022-04-20 20:16:00|88083|88033|88085|88035|88085.2|88035.2|88083|88033|7
1650485770000|2022-04-20 20:16:10|88084.9|88034.9|88097.6|88047.6|88099.2|88049.2|88084.7|88034.7|31
1650485780000|2022-04-20 20:16:20|88097.5|88047.5|88096.5|88046.5|88097.5|88047.5|88095.7|88045.7|25
1650485790000|2022-04-20 20:16:30|88096.2|88046.2|88097.6|88047.6|88099|88049|88096.2|88046.2|26
1650485800000|2022-04-20 20:16:40|88097.5|88047.5|88095.5|88045.5|88097.5|88047.5|88095.5|88045.5|12
1650485810000|2022-04-20 20:16:50|88095.7|88045.7|88097.2|88047.2|88099.3|88049.3|88094.2|88044.2|8
1650485820000|2022-04-20 20:17:00|88094.5|88044.5|88091.3|88041.3|88094.5|88044.5|88091.3|88041.3|20
1650485830000|2022-04-20 20:17:10|88090.3|88040.3|88093|88043|88093|88043|88090.3|88040.3|11
1650485840000|2022-04-20 20:17:20|88092.5|88042.5|88094.3|88044.3|88094.3|88044.3|88092.1|88042.1|10
1650485850000|2022-04-20 20:17:30|88093.9|88043.9|88098.5|88048.5|88099.7|88049.7|88093.9|88043.9|21
1650485860000|2022-04-20 20:17:40|88098.6|88048.6|88097.7|88047.7|88098.9|88048.9|88097.6|88047.6|17
1650485870000|2022-04-20 20:17:50|88098|88048|88097.5|88047.5|88098.3|88048.3|88096.8|88046.8|16
1650485880000|2022-04-20 20:18:00|88098.2|88048.2|88096|88046|88100.3|88050.3|88096|88046|23
1650485890000|2022-04-20 20:18:10|88095.8|88045.8|88096.4|88046.4|88096.4|88046.4|88095.5|88045.5|10
1650485900000|2022-04-20 20:18:20|88096.1|88046.1|88097.1|88047.1|88098|88048|88094.2|88044.2|8
1650485910000|2022-04-20 20:18:30|88097|88047|88096.7|88046.7|88097.1|88047.1|88095.5|88045.5|7
1650485920000|2022-04-20 20:18:40|88094.8|88044.8|88095.3|88045.3|88096|88046|88094.2|88044.2|9
1650485930000|2022-04-20 20:18:50|88095.1|88045.1|88098.2|88048.2|88099.1|88049.1|88095.1|88045.1|20
1650485940000|2022-04-20 20:19:00|88098.5|88048.5|88098.3|88048.3|88098.5|88048.5|88098|88048|7
1650485950000|2022-04-20 20:19:10|88096|88046|88100.5|88050.5|88101.3|88051.3|88095.9|88045.9|15
1650485960000|2022-04-20 20:19:20|88100.7|88050.7|88104.3|88054.3|88104.3|88054.3|88099.7|88049.7|21
1650485970000|2022-04-20 20:19:30|88104.7|88054.7|88104.9|88054.9|88106.4|88056.4|88103.9|88053.9|24
1650485980000|2022-04-20 20:19:40|88103.9|88053.9|88100.9|88050.9|88105.6|88055.6|88100.8|88050.8|26
1650485990000|2022-04-20 20:19:50|88101.1|88051.1|88098.7|88048.7|88101.3|88051.3|88098.7|88048.7|13
1650486000000|2022-04-20 20:20:00|88098.6|88048.6|88100|88050|88100.6|88050.6|88098.1|88048.1|15
1650486010000|2022-04-20 20:20:10|88099.9|88049.9|88096.8|88046.8|88099.9|88049.9|88096.3|88046.3|17
1650486020000|2022-04-20 20:20:20|88097.2|88047.2|88097.1|88047.1|88097.7|88047.7|88095.8|88045.8|16
1650486030000|2022-04-20 20:20:30|88097.8|88047.8|88099.3|88049.3|88099.3|88049.3|88097.8|88047.8|9
1650486040000|2022-04-20 20:20:40|88100.1|88050.1|88098.5|88048.5|88100.5|88050.5|88098.4|88048.4|15
1650486050000|2022-04-20 20:20:50|88098.4|88048.4|88099.1|88049.1|88099.7|88049.7|88095.3|88045.3|17
1650486060000|2022-04-20 20:21:00|88099.7|88049.7|88098.6|88048.6|88099.7|88049.7|88097|88047|21
1650486070000|2022-04-20 20:21:10|88098.7|88048.7|88098.5|88048.5|88099.3|88049.3|88097|88047|10
1650486080000|2022-04-20 20:21:20|88098.2|88048.2|88100.2|88050.2|88100.6|88050.6|88096.9|88046.9|11
1650486090000|2022-04-20 20:21:30|88099.6|88049.6|88099.4|88049.4|88099.8|88049.8|88098.9|88048.9|8
1650486100000|2022-04-20 20:21:40|88099.7|88049.7|88100.2|88050.2|88101.4|88051.4|88099.7|88049.7|8
1650486110000|2022-04-20 20:21:50|88100.5|88050.5|88098.8|88048.8|88100.5|88050.5|88097.5|88047.5|9
1650486120000|2022-04-20 20:22:00|88099.4|88049.4|88098.3|88048.3|88099.4|88049.4|88098.1|88048.1|9
1650486130000|2022-04-20 20:22:10|88098.4|88048.4|88100.5|88050.5|88100.5|88050.5|88095.5|88045.5|9
1650486140000|2022-04-20 20:22:20|88098.3|88048.3|88099.8|88049.8|88100.1|88050.1|88098.3|88048.3|6
1650486150000|2022-04-20 20:22:30|88100|88050|88100.1|88050.1|88100.7|88050.7|88099.8|88049.8|7
1650486160000|2022-04-20 20:22:40|88099.7|88049.7|88100.3|88050.3|88100.4|88050.4|88099.7|88049.7|6
1650486170000|2022-04-20 20:22:50|88099.5|88049.5|88097.3|88047.3|88099.7|88049.7|88096.8|88046.8|14
1650486180000|2022-04-20 20:23:00|88097.8|88047.8|88099.3|88049.3|88100.4|88050.4|88097.2|88047.2|14
1650486190000|2022-04-20 20:23:10|88098.9|88048.9|88098.8|88048.8|88099.9|88049.9|88098.5|88048.5|16
1650486200000|2022-04-20 20:23:20|88098.6|88048.6|88093.8|88043.8|88099|88049|88093.6|88043.6|15
1650486210000|2022-04-20 20:23:30|88094|88044|88095.8|88045.8|88097.3|88047.3|88094|88044|9
1650486220000|2022-04-20 20:23:40|88096.1|88046.1|88103.1|88053.1|88104.4|88054.4|88095.4|88045.4|20
1650486230000|2022-04-20 20:23:50|88103|88053|88103.5|88053.5|88104|88054|88102.5|88052.5|21
1650486240000|2022-04-20 20:24:00|88103.9|88053.9|88103.4|88053.4|88104.7|88054.7|88101.5|88051.5|19
1650486250000|2022-04-20 20:24:10|88103|88053|88103.7|88053.7|88103.7|88053.7|88102.5|88052.5|9
1650486260000|2022-04-20 20:24:20|88103.6|88053.6|88104.6|88054.6|88105|88055|88102.4|88052.4|11
1650486270000|2022-04-20 20:24:30|88105.4|88055.4|88102.5|88052.5|88106.3|88056.3|88101.1|88051.1|15
1650486280000|2022-04-20 20:24:40|88105.8|88055.8|88104.5|88054.5|88105.8|88055.8|88100|88050|19
1650486290000|2022-04-20 20:24:50|88104.4|88054.4|88104|88054|88104.9|88054.9|88104|88054|10
1650486300000|2022-04-20 20:25:00|88105.4|88055.4|88104.2|88054.2|88105.5|88055.5|88103.5|88053.5|15
1650486310000|2022-04-20 20:25:10|88104.1|88054.1|88104.3|88054.3|88104.3|88054.3|88103.2|88053.2|5
1650486320000|2022-04-20 20:25:20|88104|88054|88103.6|88053.6|88104.6|88054.6|88102.6|88052.6|10
1650486330000|2022-04-20 20:25:30|88104.1|88054.1|88103.9|88053.9|88106.6|88056.6|88102.7|88052.7|10
1650486340000|2022-04-20 20:25:40|88104.3|88054.3|88106|88056|88107|88057|88104.3|88054.3|14
1650486350000|2022-04-20 20:25:50|88105.4|88055.4|88109|88059|88110.9|88060.9|88105.1|88055.1|30
1650486360000|2022-04-20 20:26:00|88109.2|88059.2|88112.3|88062.3|88112.9|88062.9|88108.5|88058.5|17
1650486370000|2022-04-20 20:26:10|88110.7|88060.7|88112.4|88062.4|88113.4|88063.4|88109.7|88059.7|14
1650486380000|2022-04-20 20:26:20|88112.5|88062.5|88113.2|88063.2|88113.5|88063.5|88112.4|88062.4|14
1650486390000|2022-04-20 20:26:30|88113.3|88063.3|88114.8|88064.8|88114.8|88064.8|88111.8|88061.8|13
1650486400000|2022-04-20 20:26:40|88114.7|88064.7|88115.9|88065.9|88116.1|88066.1|88114.7|88064.7|15
1650486410000|2022-04-20 20:26:50|88116.3|88066.3|88114.3|88064.3|88116.6|88066.6|88114.3|88064.3|13
1650486420000|2022-04-20 20:27:00|88114.8|88064.8|88114.2|88064.2|88115.4|88065.4|88113.8|88063.8|19
1650486430000|2022-04-20 20:27:10|88113.4|88063.4|88111.9|88061.9|88113.4|88063.4|88111.8|88061.8|11
1650486440000|2022-04-20 20:27:20|88113.7|88063.7|88113.3|88063.3|88114|88064|88112.6|88062.6|8
1650486450000|2022-04-20 20:27:30|88113.1|88063.1|88113.9|88063.9|88114.4|88064.4|88113.1|88063.1|15
1650486460000|2022-04-20 20:27:40|88114.3|88064.3|88112.2|88062.2|88114.7|88064.7|88111.5|88061.5|16
1650486470000|2022-04-20 20:27:50|88112.1|88062.1|88111.6|88061.6|88113.1|88063.1|88111.6|88061.6|8
1650486480000|2022-04-20 20:28:00|88111.9|88061.9|88115.7|88065.7|88116.8|88066.8|88111.9|88061.9|28
1650486490000|2022-04-20 20:28:10|88116.2|88066.2|88115.8|88065.8|88116.3|88066.3|88114|88064|15
1650486500000|2022-04-20 20:28:20|88116|88066|88114|88064|88116|88066|88114|88064|6
1650486510000|2022-04-20 20:28:30|88114.1|88064.1|88115.6|88065.6|88116|88066|88114.1|88064.1|15
1650486520000|2022-04-20 20:28:40|88116|88066|88134.4|88084.4|88134.5|88084.5|88115|88065|25
1650486530000|2022-04-20 20:28:50|88134.5|88084.5|88135.8|88085.8|88138.2|88088.2|88134.4|88084.4|31
1650486540000|2022-04-20 20:29:00|88136.3|88086.3|88134.2|88084.2|88136.5|88086.5|88133.7|88083.7|20
1650486550000|2022-04-20 20:29:10|88135|88085|88133|88083|88136|88086|88131.3|88081.3|30
1650486560000|2022-04-20 20:29:20|88133.3|88083.3|88133.5|88083.5|88134.3|88084.3|88132|88082|21
1650486570000|2022-04-20 20:29:30|88133.2|88083.2|88134.2|88084.2|88134.6|88084.6|88133.2|88083.2|17
1650486580000|2022-04-20 20:29:40|88135.1|88085.1|88133.8|88083.8|88135.1|88085.1|88132.7|88082.7|21
1650486590000|2022-04-20 20:29:50|88134.4|88084.4|88133.9|88083.9|88135.7|88085.7|88133.8|88083.8|10
1650486600000|2022-04-20 20:30:00|88133|88083|88134.8|88084.8|88136.5|88086.5|88133|88083|23
1650486610000|2022-04-20 20:30:10|88134.6|88084.6|88134.8|88084.8|88135.1|88085.1|88134.4|88084.4|4
1650486620000|2022-04-20 20:30:20|88136.4|88086.4|88136.4|88086.4|88137.1|88087.1|88135.6|88085.6|6
1650486630000|2022-04-20 20:30:30|88134.8|88084.8|88134.1|88084.1|88135.9|88085.9|88134.1|88084.1|10
1650486640000|2022-04-20 20:30:40|88135.3|88085.3|88133.8|88083.8|88135.3|88085.3|88132.7|88082.7|17
1650486650000|2022-04-20 20:30:50|88134.5|88084.5|88135.2|88085.2|88135.2|88085.2|88133.7|88083.7|6
1650486660000|2022-04-20 20:31:00|88134.7|88084.7|88134.7|88084.7|88135.2|88085.2|88134.3|88084.3|5
1650486670000|2022-04-20 20:31:10|88134.8|88084.8|88136.7|88086.7|88136.7|88086.7|88133.9|88083.9|30
1650486680000|2022-04-20 20:31:20|88136.9|88086.9|88142.1|88092.1|88142.1|88092.1|88136.5|88086.5|26
1650486690000|2022-04-20 20:31:30|88140.9|88090.9|88138.2|88088.2|88141.4|88091.4|88138.2|88088.2|26
1650486700000|2022-04-20 20:31:40|88138.6|88088.6|88138.3|88088.3|88139.6|88089.6|88138|88088|27
1650486710000|2022-04-20 20:31:50|88138.4|88088.4|88138.6|88088.6|88140.4|88090.4|88138.2|88088.2|14
1650486720000|2022-04-20 20:32:00|88138.7|88088.7|88137.4|88087.4|88138.9|88088.9|88136.6|88086.6|13
1650486730000|2022-04-20 20:32:10|88137.3|88087.3|88137.6|88087.6|88137.9|88087.9|88137.3|88087.3|4
1650486740000|2022-04-20 20:32:20|88136.7|88086.7|88136.6|88086.6|88136.9|88086.9|88135.6|88085.6|15
1650486750000|2022-04-20 20:32:30|88137|88087|88136.4|88086.4|88137|88087|88135.8|88085.8|29
1650486760000|2022-04-20 20:32:40|88136.5|88086.5|88135.9|88085.9|88136.5|88086.5|88135.2|88085.2|23
1650486770000|2022-04-20 20:32:50|88135.5|88085.5|88137.4|88087.4|88137.8|88087.8|88135.5|88085.5|19
1650486780000|2022-04-20 20:33:00|88137.8|88087.8|88135.1|88085.1|88137.8|88087.8|88134.1|88084.1|16
1650486790000|2022-04-20 20:33:10|88135.5|88085.5|88144.6|88094.6|88145.5|88095.5|88135.2|88085.2|27
1650486800000|2022-04-20 20:33:20|88145.7|88095.7|88144|88094|88145.7|88095.7|88143.8|88093.8|11
1650486810000|2022-04-20 20:33:30|88144.3|88094.3|88146.3|88096.3|88146.4|88096.4|88143.9|88093.9|19
1650486820000|2022-04-20 20:33:40|88146.9|88096.9|88147.2|88097.2|88147.2|88097.2|88146.4|88096.4|12
1650486830000|2022-04-20 20:33:50|88146.5|88096.5|88145.1|88095.1|88146.5|88096.5|88143.3|88093.3|18
1650486840000|2022-04-20 20:34:00|88145|88095|88147|88097|88147.3|88097.3|88144.8|88094.8|17
1650486850000|2022-04-20 20:34:10|88146.6|88096.6|88146.2|88096.2|88146.6|88096.6|88145.8|88095.8|9
1650486860000|2022-04-20 20:34:20|88146.5|88096.5|88146.8|88096.8|88147.2|88097.2|88146|88096|14
1650486870000|2022-04-20 20:34:30|88146.2|88096.2|88147.2|88097.2|88148.7|88098.7|88145.8|88095.8|16
1650486880000|2022-04-20 20:34:40|88147.5|88097.5|88145.3|88095.3|88147.5|88097.5|88145.1|88095.1|8
1650486890000|2022-04-20 20:34:50|88144.6|88094.6|88144.1|88094.1|88145.1|88095.1|88143.5|88093.5|14
1650486900000|2022-04-20 20:35:00|88144.4|88094.4|88144.4|88094.4|88144.8|88094.8|88144.1|88094.1|14
1650486910000|2022-04-20 20:35:10|88145.2|88095.2|88145.6|88095.6|88145.6|88095.6|88144.2|88094.2|5
1650486920000|2022-04-20 20:35:20|88145.8|88095.8|88143.4|88093.4|88146.4|88096.4|88141.9|88091.9|11
1650486930000|2022-04-20 20:35:30|88142.3|88092.3|88143.7|88093.7|88144.3|88094.3|88140|88090|9
1650486940000|2022-04-20 20:35:40|88143.9|88093.9|88145.5|88095.5|88145.9|88095.9|88143.6|88093.6|33
1650486950000|2022-04-20 20:35:50|88145|88095|88147|88097|88147.8|88097.8|88144.3|88094.3|26
1650486960000|2022-04-20 20:36:00|88146.5|88096.5|88146.5|88096.5|88147.2|88097.2|88146|88096|7
1650486970000|2022-04-20 20:36:10|88146.1|88096.1|88143|88093|88146.2|88096.2|88143|88093|3
1650486980000|2022-04-20 20:36:20|88146.3|88096.3|88146.1|88096.1|88146.3|88096.3|88145.8|88095.8|3
1650486990000|2022-04-20 20:36:30|88146|88096|88145.7|88095.7|88146.9|88096.9|88144.6|88094.6|5
1650487000000|2022-04-20 20:36:40|88148.5|88098.5|88144|88094|88148.5|88098.5|88144|88094|6
1650487010000|2022-04-20 20:36:50|88143.8|88093.8|88144.7|88094.7|88145|88095|88143.8|88093.8|7
1650487020000|2022-04-20 20:37:00|88145|88095|88149.2|88099.2|88152.1|88102.1|88144.4|88094.4|39
1650487030000|2022-04-20 20:37:10|88151.4|88101.4|88151.1|88101.1|88154.2|88104.2|88149.5|88099.5|61
1650487040000|2022-04-20 20:37:20|88151.3|88101.3|88150.9|88100.9|88153.1|88103.1|88150.3|88100.3|42
1650487050000|2022-04-20 20:37:30|88150.2|88100.2|88150.8|88100.8|88150.8|88100.8|88147.7|88097.7|17
1650487060000|2022-04-20 20:37:40|88157.8|88107.8|88151|88101|88157.8|88107.8|88150.5|88100.5|26
1650487070000|2022-04-20 20:37:50|88150.2|88100.2|88149.9|88099.9|88150.8|88100.8|88149.6|88099.6|14
1650487080000|2022-04-20 20:38:00|88150.3|88100.3|88155|88105|88155.9|88105.9|88150.3|88100.3|24
1650487090000|2022-04-20 20:38:10|88153.6|88103.6|88165.4|88115.4|88169.5|88119.5|88153.6|88103.6|33
1650487100000|2022-04-20 20:38:20|88164.4|88114.4|88164.7|88114.7|88165|88115|88164.4|88114.4|10
1650487110000|2022-04-20 20:38:30|88164.5|88114.5|88163.8|88113.8|88165|88115|88163.8|88113.8|8
1650487120000|2022-04-20 20:38:40|88163.5|88113.5|88165.2|88115.2|88165.7|88115.7|88163.3|88113.3|11
1650487130000|2022-04-20 20:38:50|88164.4|88114.4|88165.7|88115.7|88166.1|88116.1|88164.4|88114.4|7
1650487140000|2022-04-20 20:39:00|88165.1|88115.1|88165.4|88115.4|88165.9|88115.9|88163.1|88113.1|21
1650487150000|2022-04-20 20:39:10|88166|88116|88164.4|88114.4|88166|88116|88163.7|88113.7|11
1650487160000|2022-04-20 20:39:20|88164.2|88114.2|88164.5|88114.5|88166.1|88116.1|88162.8|88112.8|21
1650487170000|2022-04-20 20:39:30|88164.3|88114.3|88165.5|88115.5|88165.9|88115.9|88163|88113|16
1650487180000|2022-04-20 20:39:40|88165.8|88115.8|88166.2|88116.2|88166.5|88116.5|88165.1|88115.1|17
1650487190000|2022-04-20 20:39:50|88166|88116|88164.5|88114.5|88167.4|88117.4|88164.5|88114.5|27
1650487200000|2022-04-20 20:40:00|88164.9|88114.9|88164.6|88114.6|88165.7|88115.7|88160.9|88110.9|39
1650487210000|2022-04-20 20:40:10|88164.8|88114.8|88163.2|88113.2|88164.8|88114.8|88162.2|88112.2|34
1650487220000|2022-04-20 20:40:20|88163|88113|88162.7|88112.7|88164.3|88114.3|88162.2|88112.2|23
1650487230000|2022-04-20 20:40:30|88163|88113|88163.8|88113.8|88164|88114|88162.7|88112.7|16
1650487240000|2022-04-20 20:40:40|88163.4|88113.4|88163.9|88113.9|88166.4|88116.4|88162.8|88112.8|23
1650487250000|2022-04-20 20:40:50|88163.4|88113.4|88168.4|88118.4|88170.3|88120.3|88163.4|88113.4|13
1650487260000|2022-04-20 20:41:00|88167.8|88117.8|88165.3|88115.3|88170.1|88120.1|88164.5|88114.5|17
1650487270000|2022-04-20 20:41:10|88164.9|88114.9|88164.7|88114.7|88165.5|88115.5|88164.1|88114.1|17
1650487280000|2022-04-20 20:41:20|88165|88115|88162.8|88112.8|88165.9|88115.9|88162.7|88112.7|15
1650487290000|2022-04-20 20:41:30|88162|88112|88165.1|88115.1|88165.1|88115.1|88162|88112|20
1650487300000|2022-04-20 20:41:40|88165|88115|88164.6|88114.6|88165.1|88115.1|88164.1|88114.1|14
1650487310000|2022-04-20 20:41:50|88164.9|88114.9|88165.3|88115.3|88166.3|88116.3|88163.8|88113.8|11
1650487320000|2022-04-20 20:42:00|88167.2|88117.2|88180.5|88130.5|88212.5|88133.1|88164.6|88072.2|50
1650487330000|2022-04-20 20:42:10|88180.6|88130.6|88180.9|88130.9|88181.1|88131.1|88180.3|88130.3|7
1650487340000|2022-04-20 20:42:20|88181.3|88131.3|88193.1|88143.1|88193.1|88143.1|88180.2|88130.2|15
1650487350000|2022-04-20 20:42:30|88193|88143|88204.4|88154.4|88208.7|88158.7|88193|88143|42
1650487360000|2022-04-20 20:42:40|88205.3|88155.3|88205.5|88155.5|88206.4|88156.4|88205.2|88155.2|14
1650487370000|2022-04-20 20:42:50|88205.1|88155.1|88205.8|88155.8|88206.8|88156.8|88205.1|88155.1|19
1650487380000|2022-04-20 20:43:00|88204.4|88154.4|88203.6|88153.6|88205.7|88155.7|88203.3|88153.3|30
1650487390000|2022-04-20 20:43:10|88204.2|88154.2|88202.4|88152.4|88206|88156|88202.4|88152.4|24
1650487400000|2022-04-20 20:43:20|88202.3|88152.3|88205.4|88155.4|88205.4|88155.4|88201.7|88151.7|12
1650487410000|2022-04-20 20:43:30|88203.8|88153.8|88200.3|88150.3|88203.8|88153.8|88199.8|88149.8|25
1650487420000|2022-04-20 20:43:40|88200.2|88150.2|88199.6|88149.6|88200.8|88150.8|88199.6|88149.6|14
1650487430000|2022-04-20 20:43:50|88199.9|88149.9|88199.8|88149.8|88200.3|88150.3|88199.5|88149.5|11
1650487440000|2022-04-20 20:44:00|88199.9|88149.9|88196.9|88146.9|88200.9|88150.9|88196.9|88146.9|34
1650487450000|2022-04-20 20:44:10|88197.6|88147.6|88197.7|88147.7|88197.7|88147.7|88197.5|88147.5|3
1650487460000|2022-04-20 20:44:20|88198|88148|88198|88148|88198.2|88148.2|88197.8|88147.8|4
1650487470000|2022-04-20 20:44:30|88198.1|88148.1|88191.7|88141.7|88198.1|88148.1|88188.5|88138.5|28
1650487480000|2022-04-20 20:44:40|88192.7|88142.7|88196.6|88146.6|88196.6|88146.6|88192.7|88142.7|14
1650487490000|2022-04-20 20:44:50|88196|88146|88196.1|88146.1|88196.1|88146.1|88196|88146|2
1650487500000|2022-04-20 20:45:00|88193.7|88143.7|88191.1|88141.1|88197.3|88147.3|88190.7|88140.7|49
1650487510000|2022-04-20 20:45:10|88192.6|88142.6|88192.8|88142.8|88204.3|88154.3|88189|88139|58
1650487520000|2022-04-20 20:45:20|88192.1|88142.1|88192.2|88142.2|88203|88153|88191.5|88141.5|51
1650487530000|2022-04-20 20:45:30|88191.8|88141.8|88191.3|88141.3|88193.4|88143.4|88189.9|88139.9|43
1650487540000|2022-04-20 20:45:40|88191.1|88141.1|88193|88143|88193|88143|88188.3|88138.3|28
1650487550000|2022-04-20 20:45:50|88193.1|88143.1|88188.7|88138.7|88193.1|88143.1|88186.9|88136.9|33
1650487560000|2022-04-20 20:46:00|88189.3|88139.3|88189.6|88139.6|88193.1|88143.1|88187.1|88137.1|49
1650487570000|2022-04-20 20:46:10|88189.8|88139.8|88171.8|88121.8|88190.9|88140.9|88170|88120|38
1650487580000|2022-04-20 20:46:20|88171|88121|88167.9|88117.9|88173.6|88123.6|88159.9|88109.9|63
1650487590000|2022-04-20 20:46:30|88169.3|88119.3|88174.7|88124.7|88174.7|88124.7|88167.1|88117.1|56
1650487600000|2022-04-20 20:46:40|88174.6|88124.6|88169.2|88119.2|88177.3|88127.3|88167.9|88117.9|58
1650487610000|2022-04-20 20:46:50|88168.8|88118.8|88173.1|88123.1|88176.8|88126.8|88168.8|88118.8|33
1650487620000|2022-04-20 20:47:00|88172.6|88122.6|88174.1|88124.1|88174.9|88124.9|88172.6|88122.6|13
1650487630000|2022-04-20 20:47:10|88173.1|88123.1|88171.5|88121.5|88174.2|88124.2|88171.3|88121.3|12
1650487640000|2022-04-20 20:47:20|88170.9|88120.9|88169.7|88119.7|88171.5|88121.5|88169|88119|18
1650487650000|2022-04-20 20:47:30|88170.2|88120.2|88169.5|88119.5|88170.2|88120.2|88169.5|88119.5|7
1650487660000|2022-04-20 20:47:40|88169.7|88119.7|88169.3|88119.3|88169.7|88119.7|88168.8|88118.8|11
1650487670000|2022-04-20 20:47:50|88169.8|88119.8|88154.6|88104.6|88170.4|88120.4|88153|88103|53
1650487680000|2022-04-20 20:48:00|88149|88099|88159.1|88109.1|88183.8|88109.1|88132.8|88038.5|65
1650487690000|2022-04-20 20:48:10|88157.6|88107.6|88157.1|88107.1|88157.6|88107.6|88154.5|88104.5|8
1650487700000|2022-04-20 20:48:20|88155.2|88105.2|88147.5|88097.5|88155.2|88105.2|88145.7|88095.7|19
1650487710000|2022-04-20 20:48:30|88148.6|88098.6|88129.3|88079.3|88150|88100|88126|88076|43
1650487720000|2022-04-20 20:48:40|88129.7|88079.7|88129.9|88079.9|88130.2|88080.2|88126.5|88076.5|19
1650487730000|2022-04-20 20:48:50|88128.3|88078.3|88118.4|88068.4|88129.7|88079.7|88117.7|88067.7|18
1650487740000|2022-04-20 20:49:00|88122.1|88072.1|88118.2|88068.2|88124.9|88074.9|88114.7|88064.7|57
1650487750000|2022-04-20 20:49:10|88120.3|88070.3|88116.6|88066.6|88120.7|88070.7|88112.6|88062.6|44
1650487760000|2022-04-20 20:49:20|88116.1|88066.1|88115.3|88065.3|88117.1|88067.1|88114.4|88064.4|26
1650487770000|2022-04-20 20:49:30|88115.4|88065.4|88114|88064|88115.5|88065.5|88111|88061|21
1650487780000|2022-04-20 20:49:40|88113.4|88063.4|88113|88063|88113.4|88063.4|88113|88063|2
1650487790000|2022-04-20 20:49:50|88113.3|88063.3|88114|88064|88114.2|88064.2|88111.9|88061.9|10
1650487800000|2022-04-20 20:50:00|88113.8|88063.8|88113.7|88063.7|88115.2|88065.2|88112.1|88062.1|18
1650487810000|2022-04-20 20:50:10|88111.2|88061.2|88115.1|88065.1|88115.1|88065.1|88111.2|88061.2|12
1650487820000|2022-04-20 20:50:20|88114.7|88064.7|88117.5|88067.5|88118.6|88068.6|88114.7|88064.7|10
1650487830000|2022-04-20 20:50:30|88117.6|88067.6|88114.9|88064.9|88118.2|88068.2|88112.9|88062.9|28
1650487840000|2022-04-20 20:50:40|88114.7|88064.7|88116.6|88066.6|88117.7|88067.7|88113.6|88063.6|30
1650487850000|2022-04-20 20:50:50|88117|88067|88117.1|88067.1|88117.6|88067.6|88116.2|88066.2|5
1650487860000|2022-04-20 20:51:00|88116.8|88066.8|88115.5|88065.5|88117|88067|88115.5|88065.5|6
1650487870000|2022-04-20 20:51:10|88116.8|88066.8|88116.6|88066.6|88120.5|88070.5|88116.1|88066.1|18
1650487880000|2022-04-20 20:51:20|88117.5|88067.5|88124.9|88074.9|88124.9|88074.9|88115.5|88065.5|25
1650487890000|2022-04-20 20:51:30|88124.5|88074.5|88126.1|88076.1|88131.8|88081.8|88124.5|88074.5|46
1650487900000|2022-04-20 20:51:40|88125.9|88075.9|88125.2|88075.2|88127|88077|88125.1|88075.1|42
1650487910000|2022-04-20 20:51:50|88125.1|88075.1|88125.9|88075.9|88126.4|88076.4|88125.1|88075.1|16
1650487920000|2022-04-20 20:52:00|88125.4|88075.4|88126.4|88076.4|88127.9|88077.9|88125.4|88075.4|36
1650487930000|2022-04-20 20:52:10|88127.3|88077.3|88133.3|88083.3|88140.1|88090.1|88127.3|88077.3|35
1650487940000|2022-04-20 20:52:20|88132|88082|88138|88088|88139.6|88089.6|88132|88082|4
1650487950000|2022-04-20 20:52:30|88136.5|88086.5|88141.2|88091.2|88145.8|88095.8|88135.8|88085.8|42
1650487960000|2022-04-20 20:52:40|88141.5|88091.5|88135.4|88085.4|88141.7|88091.7|88134.8|88084.8|38
1650487970000|2022-04-20 20:52:50|88135.6|88085.6|88136.3|88086.3|88137.6|88087.6|88135.6|88085.6|15
1650487980000|2022-04-20 20:53:00|88136.2|88086.2|88132.8|88082.8|88142.8|88092.8|88132.8|88082.8|35
1650487990000|2022-04-20 20:53:10|88132.9|88082.9|88123|88073|88133.2|88083.2|88122.2|88072.2|35
1650488000000|2022-04-20 20:53:20|88122.9|88072.9|88122.1|88072.1|88123.6|88073.6|88121.8|88071.8|21
1650488010000|2022-04-20 20:53:30|88122|88072|88123.2|88073.2|88127.2|88077.2|88120.7|88070.7|38
1650488020000|2022-04-20 20:53:40|88123.6|88073.6|88125.5|88075.5|88126.4|88076.4|88123.3|88073.3|19
1650488030000|2022-04-20 20:53:50|88126.2|88076.2|88123.8|88073.8|88126.2|88076.2|88123.6|88073.6|30
1650488040000|2022-04-20 20:54:00|88123.1|88073.1|88125.3|88075.3|88127.8|88077.8|88121.3|88071.3|36
1650488050000|2022-04-20 20:54:10|88125.6|88075.6|88125.2|88075.2|88126.6|88076.6|88123.8|88073.8|14
1650488060000|2022-04-20 20:54:20|88125.5|88075.5|88124.1|88074.1|88125.5|88075.5|88124.1|88074.1|4
1650488070000|2022-04-20 20:54:30|88124.5|88074.5|88124.2|88074.2|88125.9|88075.9|88122.6|88072.6|23
1650488080000|2022-04-20 20:54:40|88124.3|88074.3|88151|88101|88151.4|88101.4|88122.5|88072.5|20
1650488090000|2022-04-20 20:54:50|88149.9|88099.9|88148|88098|88155.8|88105.8|88145.6|88095.6|47
1650488100000|2022-04-20 20:55:00|88147.6|88097.6|88211.3|88011.4|88219.6|88097.6|88133.4|87976.2|78
1650488110000|2022-04-20 20:55:10|88211.8|88011.8|88193.6|88028.9|88237.3|88049.8|88156.3|87994.8|72
1650488120000|2022-04-20 20:55:20|88187.2|88035.1|88159.8|88023.6|88204.6|88090|88125|88005.1|65
1650488130000|2022-04-20 20:55:30|88159.7|88022.4|88163.5|88011.7|88166.5|88079.2|88118.5|88011.7|53
1650488140000|2022-04-20 20:55:40|88161.4|88016.8|88166.5|88018.6|88173.5|88024.3|88153.6|87991.1|66
1650488150000|2022-04-20 20:55:50|88166.4|88018.8|88122|88072|88169.7|88072|88122|88012.3|33
1650488160000|2022-04-20 20:56:00|88162.5|88032|88118.5|88068.5|88162.5|88074.6|88106.9|88013|37
1650488170000|2022-04-20 20:56:10|88118.6|88068.6|88151.4|88013|88162.1|88069.3|88108.8|88001.5|41
1650488180000|2022-04-20 20:56:20|88152.2|88013.8|88148.6|88018.1|88156.2|88065.4|88105.8|88011.9|50
1650488190000|2022-04-20 20:56:30|88114.9|88064.9|88148.8|88007.2|88156.2|88065.2|88114.6|88005.6|46
1650488200000|2022-04-20 20:56:40|88149.9|88006.2|88114.8|88064.8|88155|88065.5|88102|88001.3|42
1650488210000|2022-04-20 20:56:50|88116.3|88066.3|88145.7|88012.2|88145.7|88068.5|88103.6|88012.2|32
1650488220000|2022-04-20 20:57:00|88141.5|88015.5|88172.5|88008.7|88172.5|88053.1|88103.1|87982.2|46
1650488230000|2022-04-20 20:57:10|88171|88003|88163.2|87992.8|88171.2|88019|88159|87992.8|42
1650488240000|2022-04-20 20:57:20|88163.4|87993|88161.4|87988.3|88165.2|88000.9|88155.1|87978.2|30
1650488250000|2022-04-20 20:57:30|88160.2|87989.3|88169.7|87988.2|88169.7|87997.9|88157.6|87979.8|20
1650488260000|2022-04-20 20:57:40|88170.7|87975.3|88165.6|87980.6|88171|87992|88156.9|87975.3|26
1650488270000|2022-04-20 20:57:50|88166.7|87984.6|88159.7|87989.4|88168.5|87995.8|88157.5|87980.2|19
1650488280000|2022-04-20 20:58:00|88159.8|87988|88165.9|87974.6|88165.9|87988.8|88156.8|87974.6|18
1650488290000|2022-04-20 20:58:10|88166.7|87976.4|88164.1|87987.9|88168.6|87991.6|88158.4|87976.4|21
1650488300000|2022-04-20 20:58:20|88160.6|87991|88163.9|87990.8|88170.4|87998.3|88159.8|87983.1|22
1650488310000|2022-04-20 20:58:30|88163.2|87991.3|88177|87977|88177|87992.6|88162.3|87975|8
1650488320000|2022-04-20 20:58:40|88170.6|87982.4|88155.8|87991.2|88174.8|87993.4|88155.8|87974.7|15
1650488330000|2022-04-20 20:58:50|88159.3|87984.3|88171.4|87979.3|88173.6|88013.3|88153.5|87953.5|45
1650488340000|2022-04-20 20:59:00|88170.8|87975.9|88162.6|88010.2|88185.9|88016|88159.1|87968|42
1650488350000|2022-04-20 20:59:10|88160.4|88013.7|88156.7|88018.8|88169.9|88023.8|88152.8|88004.8|19
1650488360000|2022-04-20 20:59:20|88166.6|88005|88153.6|88025.5|88166.6|88028.3|88153.6|88005|9
1650488370000|2022-04-20 20:59:30|88117.6|88067.6|88114.8|88064.8|88118.3|88068.3|88114.6|88064.6|13
1650488380000|2022-04-20 20:59:40|88114.7|88064.7|88113.1|88063.1|88114.8|88064.8|88113|88063|14
1650488390000|2022-04-20 20:59:50|88113.2|88063.2|88200.4|88000.4|88261.5|88064.4|88113.2|88000|22
1650488400000|2022-04-20 21:00:00|88190.3|87990.3|88190.4|87990.4|88191|87991|88188.3|87988.3|7
1650488420000|2022-04-20 21:00:20|88190.2|87990.2|88187.6|87987.6|88190.2|87990.2|88176.3|87976.3|4
1650488430000|2022-04-20 21:00:30|88199|87999|88198.7|87998.7|88199.1|87999.1|88198.7|87998.7|4
1650488440000|2022-04-20 21:00:40|88194|87994|88196.2|87996.2|88196.3|87996.3|88194|87994|4
1650488450000|2022-04-20 21:00:50|88196.3|87996.3|88196.3|87996.3|88196.3|87996.3|88196.3|87996.3|1
1650488520000|2022-04-20 21:02:00|88197|87997|88178.9|87978.9|88197|87997|88178.9|87978.9|2
1650488550000|2022-04-20 21:02:30|88192.2|87992.2|88192.8|87992.8|88192.8|87992.8|88192.2|87992.2|2
1650488570000|2022-04-20 21:02:50|88193.1|87993.1|88193.1|87993.1|88193.1|87993.1|88193.1|87993.1|1
1650488580000|2022-04-20 21:03:00|88172.6|87972.6|88172.8|87972.8|88172.8|87972.8|88172.6|87972.6|2
1650488590000|2022-04-20 21:03:10|88173|87973|88175.6|87975.6|88176.4|87976.4|88173|87973|4
1650488600000|2022-04-20 21:03:20|88175.8|87975.8|88175.8|87975.8|88175.8|87975.8|88175.8|87975.8|1
1650488610000|2022-04-20 21:03:30|88175.1|87975.1|88174.6|87974.6|88175.1|87975.1|88174.3|87974.3|4
1650488620000|2022-04-20 21:03:40|88174.9|87974.9|88165.2|87965.2|88174.9|87974.9|88165.2|87965.2|2
1650488640000|2022-04-20 21:04:00|88165.7|87965.7|88195.7|87995.7|88195.8|87995.8|88165.7|87965.7|6
1650488650000|2022-04-20 21:04:10|88195.8|87995.8|88213.2|88013.2|88225|88025|88192.2|87992.2|11
1650488660000|2022-04-20 21:04:20|88223.9|88023.9|88221.9|88021.9|88240|88040|88221.9|88021.9|16
1650488670000|2022-04-20 21:04:30|88209.3|88009.3|88211.4|88011.4|88211.4|88011.4|88199.6|87999.6|7
1650488680000|2022-04-20 21:04:40|88205.5|88005.5|88206.1|88006.1|88206.1|88006.1|88205.5|88005.5|6
1650488690000|2022-04-20 21:04:50|88222.7|88022.7|88211.5|88011.5|88222.7|88022.7|88211.4|88011.4|5
1650488700000|2022-04-20 21:05:00|88216.2|88016.2|88199.5|87999.5|88216.2|88016.2|88199.5|87999.5|13
1650488710000|2022-04-20 21:05:10|88195.7|87995.7|88189.6|87989.6|88195.7|87995.7|88189.6|87989.6|10
1650488720000|2022-04-20 21:05:20|88189|87989|88187.4|87987.4|88189|87989|88187.1|87987.1|7
1650488730000|2022-04-20 21:05:30|88187.2|87987.2|88175.6|87975.6|88187.2|87987.2|88175.6|87975.6|12
1650488740000|2022-04-20 21:05:40|88173.4|87973.4|88172|87972|88177.4|87977.4|88171.5|87971.5|13
1650488750000|2022-04-20 21:05:50|88172.7|87972.7|88187.9|87987.9|88191.7|87991.7|88172.7|87972.7|21
1650488760000|2022-04-20 21:06:00|88188.1|87988.1|88183|87983|88188.1|87988.1|88182.9|87982.9|12
1650488770000|2022-04-20 21:06:10|88189.4|87989.4|88184.1|87984.1|88189.6|87989.6|88184.1|87984.1|9
1650488780000|2022-04-20 21:06:20|88184.3|87984.3|88199.8|87999.8|88206.3|88006.3|88181.7|87981.7|20
1650488790000|2022-04-20 21:06:30|88199.7|87999.7|88212.9|88012.9|88212.9|88012.9|88199.5|87999.5|17
1650488800000|2022-04-20 21:06:40|88212.8|88012.8|88222|88022|88225.4|88025.4|88212.1|88012.1|12
1650488810000|2022-04-20 21:06:50|88222.3|88022.3|88222.3|88022.3|88222.3|88022.3|88222.3|88022.3|1
1650488820000|2022-04-20 21:07:00|88221.9|88021.9|88217.1|88017.1|88221.9|88021.9|88217.1|88017.1|10
1650488830000|2022-04-20 21:07:10|88222.5|88022.5|88222.4|88022.4|88222.5|88022.5|88222.4|88022.4|2
1650488840000|2022-04-20 21:07:20|88220.3|88020.3|88220.3|88020.3|88220.3|88020.3|88220.3|88020.3|1
1650488850000|2022-04-20 21:07:30|88222.8|88022.8|88217|88017|88223.3|88023.3|88216.9|88016.9|9
1650488860000|2022-04-20 21:07:40|88218.3|88018.3|88218.3|88018.3|88218.3|88018.3|88218.3|88018.3|1
1650488870000|2022-04-20 21:07:50|88216.2|88016.2|88215.4|88015.4|88216.2|88016.2|88215.4|88015.4|2
1650488880000|2022-04-20 21:08:00|88215.2|88015.2|88217.9|88017.9|88218|88018|88215.2|88015.2|4
1650488890000|2022-04-20 21:08:10|88216.6|88016.6|88216.6|88016.6|88216.6|88016.6|88216.6|88016.6|1
1650488900000|2022-04-20 21:08:20|88219.9|88019.9|88219.9|88019.9|88219.9|88019.9|88219.9|88019.9|1
1650488910000|2022-04-20 21:08:30|88218.1|88018.1|88216.8|88016.8|88218.1|88018.1|88216.8|88016.8|2
1650488920000|2022-04-20 21:08:40|88216.7|88016.7|88216.6|88016.6|88219.3|88019.3|88216.6|88016.6|4
1650488930000|2022-04-20 21:08:50|88217.8|88017.8|88217.8|88017.8|88217.8|88017.8|88217.8|88017.8|1
1650488940000|2022-04-20 21:09:00|88219.6|88019.6|88225.1|88025.1|88225.3|88025.3|88219.6|88019.6|6
1650488950000|2022-04-20 21:09:10|88222.6|88022.6|88220.6|88020.6|88223.8|88023.8|88220.6|88020.6|7
1650488960000|2022-04-20 21:09:20|88222.8|88022.8|88222.8|88022.8|88222.8|88022.8|88222.8|88022.8|1
1650488970000|2022-04-20 21:09:30|88222.9|88022.9|88222.9|88022.9|88222.9|88022.9|88222.9|88022.9|1
1650488980000|2022-04-20 21:09:40|88220.7|88020.7|88220.7|88020.7|88220.7|88020.7|88220.7|88020.7|1
1650488990000|2022-04-20 21:09:50|88223|88023|88218.2|88018.2|88225.6|88025.6|88218.2|88018.2|4
1650489000000|2022-04-20 21:10:00|88217.9|88017.9|88216.3|88016.3|88218|88018|88215.2|88015.2|12
1650489010000|2022-04-20 21:10:10|88216.6|88016.6|88215.9|88015.9|88216.6|88016.6|88215.4|88015.4|6
1650489020000|2022-04-20 21:10:20|88216.3|88016.3|88226.2|88026.2|88239.4|88039.4|88216.3|88016.3|5
1650489030000|2022-04-20 21:10:30|88229.3|88029.3|88236|88036|88236|88036|88225.5|88025.5|3
1650489040000|2022-04-20 21:10:40|88256.5|88056.5|88222.1|88022.1|88256.8|88056.8|88215.6|88015.6|7
1650489050000|2022-04-20 21:10:50|88219.8|88019.8|88218|88018|88227.6|88027.6|88216.2|88016.2|9
1650489060000|2022-04-20 21:11:00|88217.5|88017.5|88218.9|88018.9|88222.7|88022.7|88217.5|88017.5|7
1650489070000|2022-04-20 21:11:10|88218.5|88018.5|88228.1|88028.1|88230.6|88030.6|88215.1|88015.1|16
1650489080000|2022-04-20 21:11:20|88226.9|88026.9|88229.9|88029.9|88229.9|88029.9|88223.6|88023.6|6
1650489090000|2022-04-20 21:11:30|88231.6|88031.6|88237.2|88037.2|88250.7|88050.7|88231.6|88031.6|7
1650489100000|2022-04-20 21:11:40|88246.3|88046.3|88225.8|88025.8|88246.3|88046.3|88220.5|88020.5|18
1650489110000|2022-04-20 21:11:50|88225.9|88025.9|88217.1|88017.1|88230.4|88030.4|88214.5|88014.5|36
1650489120000|2022-04-20 21:12:00|88217.2|88017.2|88230.9|88030.9|88243.3|88043.3|88217.2|88017.2|38
1650489130000|2022-04-20 21:12:10|88230.4|88030.4|88225.2|88025.2|88233.7|88033.7|88224.3|88024.3|15
1650489140000|2022-04-20 21:12:20|88220.8|88020.8|88234.3|88034.3|88243|88043|88219.3|88019.3|25
1650489150000|2022-04-20 21:12:30|88227.8|88027.8|88223.3|88023.3|88228.6|88028.6|88220.9|88020.9|25
1650489160000|2022-04-20 21:12:40|88223.4|88023.4|88220|88020|88226.5|88026.5|88219|88019|23
1650489170000|2022-04-20 21:12:50|88220.4|88020.4|88238.8|88038.8|88247.9|88047.9|88220.4|88020.4|18
1650489180000|2022-04-20 21:13:00|88237.9|88037.9|88233.8|88033.8|88238.8|88038.8|88226.6|88026.6|11
1650489190000|2022-04-20 21:13:10|88231.7|88031.7|88216.9|88016.9|88234.2|88034.2|88216.9|88016.9|25
1650489200000|2022-04-20 21:13:20|88217.7|88017.7|88214.5|88014.5|88235.7|88035.7|88214.5|88014.5|31
1650489210000|2022-04-20 21:13:30|88216.4|88016.4|88210.7|88010.7|88219.3|88019.3|88206.8|88006.8|30
1650489220000|2022-04-20 21:13:40|88213.8|88013.8|88201.4|88001.4|88213.8|88013.8|88200.4|88000.4|43
1650489230000|2022-04-20 21:13:50|88204.8|88004.8|88206.4|88006.4|88208.6|88008.6|88201.4|88001.4|31
1650489240000|2022-04-20 21:14:00|88207.1|88007.1|88206.8|88006.8|88207.1|88007.1|88201.9|88001.9|13
1650489250000|2022-04-20 21:14:10|88206.7|88006.7|88209|88009|88213|88013|88205.1|88005.1|13
1650489260000|2022-04-20 21:14:20|88210.7|88010.7|88212.4|88012.4|88212.4|88012.4|88207.3|88007.3|24
1650489270000|2022-04-20 21:14:30|88212.5|88012.5|88203|88003|88212.5|88012.5|88198.7|87998.7|41
1650489280000|2022-04-20 21:14:40|88202.9|88002.9|88198.6|87998.6|88203.7|88003.7|88197.4|87997.4|40
1650489290000|2022-04-20 21:14:50|88198.8|87998.8|88199.2|87999.2|88199.2|87999.2|88197.4|87997.4|38
1650489300000|2022-04-20 21:15:00|88199.1|87999.1|88201.4|88001.4|88205.1|88005.1|88197.4|87997.4|37
1650489310000|2022-04-20 21:15:10|88203|88003|88203.1|88003.1|88205.1|88005.1|88201.4|88001.4|39
1650489320000|2022-04-20 21:15:20|88211.5|88011.5|88206.2|88006.2|88212.2|88012.2|88201.2|88001.2|35
1650489330000|2022-04-20 21:15:30|88207.1|88007.1|88201.4|88001.4|88207.1|88007.1|88197.3|87997.3|38
1650489340000|2022-04-20 21:15:40|88201.2|88001.2|88200|88000|88202.1|88002.1|88200|88000|32
1650489350000|2022-04-20 21:15:50|88200.2|88000.2|88204.5|88004.5|88210|88010|88200|88000|45
1650489360000|2022-04-20 21:16:00|88204|88004|88211.5|88011.5|88211.5|88011.5|88197.3|87997.3|29
1650489370000|2022-04-20 21:16:10|88210.9|88010.9|88215|88015|88224.9|88024.9|88208|88008|20
1650489380000|2022-04-20 21:16:20|88211.4|88011.4|88213.3|88013.3|88216.8|88016.8|88209.2|88009.2|19
1650489390000|2022-04-20 21:16:30|88213.2|88013.2|88218.1|88018.1|88223.2|88023.2|88213.2|88013.2|12
1650489400000|2022-04-20 21:16:40|88218.9|88018.9|88208.2|88008.2|88218.9|88018.9|88207.8|88007.8|15
1650489410000|2022-04-20 21:16:50|88208.9|88008.9|88208.8|88008.8|88218.3|88018.3|88207.2|88007.2|13
1650489420000|2022-04-20 21:17:00|88210.4|88010.4|88211.1|88011.1|88211.5|88011.5|88209.4|88009.4|14
1650489430000|2022-04-20 21:17:10|88210.4|88010.4|88225.4|88025.4|88241.2|88041.2|88210.4|88010.4|15
1650489440000|2022-04-20 21:17:20|88226.1|88026.1|88223.8|88023.8|88227|88027|88202.8|88002.8|12
1650489450000|2022-04-20 21:17:30|88220.9|88020.9|88214.8|88014.8|88221|88021|88214.8|88014.8|10
1650489460000|2022-04-20 21:17:40|88217.2|88017.2|88222.3|88022.3|88229|88029|88217|88017|11
1650489470000|2022-04-20 21:17:50|88221.7|88021.7|88214.4|88014.4|88222.7|88022.7|88214.1|88014.1|6
1650489480000|2022-04-20 21:18:00|88214.2|88014.2|88215.1|88015.1|88226.1|88026.1|88213.4|88013.4|9
1650489490000|2022-04-20 21:18:10|88214.5|88014.5|88217.1|88017.1|88225|88025|88212.7|88012.7|10
1650489500000|2022-04-20 21:18:20|88217.3|88017.3|88216.5|88016.5|88220.7|88020.7|88216.5|88016.5|13
1650489510000|2022-04-20 21:18:30|88215.6|88015.6|88220.2|88020.2|88224.7|88024.7|88215.5|88015.5|25
1650489520000|2022-04-20 21:18:40|88220.1|88020.1|88215.3|88015.3|88220.7|88020.7|88215.3|88015.3|12
1650489530000|2022-04-20 21:18:50|88214.4|88014.4|88217.3|88017.3|88217.3|88017.3|88214.4|88014.4|8
1650489540000|2022-04-20 21:19:00|88221.1|88021.1|88216.2|88016.2|88221.1|88021.1|88216.2|88016.2|4
1650489550000|2022-04-20 21:19:10|88229.1|88029.1|88218|88018|88229.1|88029.1|88217.8|88017.8|16
1650489560000|2022-04-20 21:19:20|88215.4|88015.4|88219.2|88019.2|88225.1|88025.1|88215.4|88015.4|17
1650489570000|2022-04-20 21:19:30|88226.2|88026.2|88224.2|88024.2|88233.2|88033.2|88218.5|88018.5|36
1650489580000|2022-04-20 21:19:40|88232.3|88032.3|88217.7|88017.7|88232.3|88032.3|88216.7|88016.7|14
1650489590000|2022-04-20 21:19:50|88217.2|88017.2|88212|88012|88217.6|88017.6|88210|88010|14
1650489600000|2022-04-20 21:20:00|88211.1|88011.1|88220.7|88020.7|88230.3|88030.3|88209.4|88009.4|23
1650489610000|2022-04-20 21:20:10|88220.1|88020.1|88215.2|88015.2|88224.2|88024.2|88215.2|88015.2|35
1650489620000|2022-04-20 21:20:20|88217.6|88017.6|88220.9|88020.9|88224.3|88024.3|88212.5|88012.5|37
1650489630000|2022-04-20 21:20:30|88221.4|88021.4|88210.7|88010.7|88221.4|88021.4|88209.8|88009.8|36
1650489640000|2022-04-20 21:20:40|88207.5|88007.5|88212.7|88012.7|88212.7|88012.7|88207.5|88007.5|13
1650489650000|2022-04-20 21:20:50|88208.3|88008.3|88206.9|88006.9|88217.1|88017.1|88206.9|88006.9|17
1650489660000|2022-04-20 21:21:00|88214.2|88014.2|88214.6|88014.6|88219.4|88019.4|88206.9|88006.9|5
1650489670000|2022-04-20 21:21:10|88220.8|88020.8|88214.3|88014.3|88220.8|88020.8|88210.3|88010.3|8
1650489680000|2022-04-20 21:21:20|88214.2|88014.2|88218.2|88018.2|88221.6|88021.6|88214.2|88014.2|5
1650489690000|2022-04-20 21:21:30|88214.6|88014.6|88209.3|88009.3|88219.6|88019.6|88206.3|88006.3|17
1650489700000|2022-04-20 21:21:40|88208.2|88008.2|88210.8|88010.8|88217|88017|88207.6|88007.6|21
1650489710000|2022-04-20 21:21:50|88212|88012|88213.3|88013.3|88213.3|88013.3|88205.2|88005.2|9
1650489720000|2022-04-20 21:22:00|88214.9|88014.9|88213.8|88013.8|88217.5|88017.5|88213.8|88013.8|5
1650489730000|2022-04-20 21:22:10|88214.3|88014.3|88219.8|88019.8|88222.7|88022.7|88214.3|88014.3|8
1650489740000|2022-04-20 21:22:20|88218.9|88018.9|88218.6|88018.6|88219.7|88019.7|88218.6|88018.6|3
1650489750000|2022-04-20 21:22:30|88206.7|88006.7|88206.8|88006.8|88216.4|88016.4|88203.3|88003.3|23
1650489760000|2022-04-20 21:22:40|88208.1|88008.1|88206.5|88006.5|88208.1|88008.1|88205.3|88005.3|16
1650489770000|2022-04-20 21:22:50|88210.2|88010.2|88216.5|88016.5|88221.8|88021.8|88210.2|88010.2|5
1650489780000|2022-04-20 21:23:00|88219.2|88019.2|88224.5|88024.5|88225.3|88025.3|88215.5|88015.5|40
1650489790000|2022-04-20 21:23:10|88224.1|88024.1|88223.2|88023.2|88224.1|88024.1|88217.4|88017.4|44
1650489800000|2022-04-20 21:23:20|88223.6|88023.6|88217.9|88017.9|88231.3|88031.3|88216.5|88016.5|23
1650489810000|2022-04-20 21:23:30|88218.1|88018.1|88217.5|88017.5|88218.1|88018.1|88216.9|88016.9|12
1650489820000|2022-04-20 21:23:40|88217.2|88017.2|88215.9|88015.9|88217.2|88017.2|88206.1|88006.1|37
1650489830000|2022-04-20 21:23:50|88215.7|88015.7|88224|88024|88224.5|88024.5|88215.5|88015.5|47
1650489840000|2022-04-20 21:24:00|88223.9|88023.9|88223|88023|88224.6|88024.6|88222.1|88022.1|45
1650489850000|2022-04-20 21:24:10|88224|88024|88217|88017|88235.5|88035.5|88217|88017|37
1650489860000|2022-04-20 21:24:20|88217.3|88017.3|88218.9|88018.9|88218.9|88018.9|88217.3|88017.3|6
1650489870000|2022-04-20 21:24:30|88221.4|88021.4|88210.7|88010.7|88221.4|88021.4|88210.7|88010.7|31
1650489880000|2022-04-20 21:24:40|88210.9|88010.9|88222|88022|88222.7|88022.7|88210.4|88010.4|52
1650489890000|2022-04-20 21:24:50|88221.9|88021.9|88221.9|88021.9|88228.6|88028.6|88220.8|88020.8|48
1650489900000|2022-04-20 21:25:00|88221.3|88021.3|88222|88022|88226.3|88026.3|88216.5|88016.5|54
1650489910000|2022-04-20 21:25:10|88221.9|88021.9|88203.4|88003.4|88221.9|88021.9|88198.9|87998.9|49
1650489920000|2022-04-20 21:25:20|88201.3|88001.3|88205.8|88005.8|88208.4|88008.4|88199.4|87999.4|46
1650489930000|2022-04-20 21:25:30|88207.8|88007.8|88211.4|88011.4|88215.2|88015.2|88202.5|88002.5|47
1650489940000|2022-04-20 21:25:40|88211.5|88011.5|88216.2|88016.2|88220.4|88020.4|88209.4|88009.4|49
1650489950000|2022-04-20 21:25:50|88216.9|88016.9|88213.8|88013.8|88216.9|88016.9|88212.5|88012.5|28
1650489960000|2022-04-20 21:26:00|88217|88017|88212.2|88012.2|88226.4|88026.4|88212.2|88012.2|5
1650489970000|2022-04-20 21:26:10|88211.7|88011.7|88210.9|88010.9|88211.7|88011.7|88210.9|88010.9|3
1650489980000|2022-04-20 21:26:20|88211.1|88011.1|88213.2|88013.2|88213.2|88013.2|88205.1|88005.1|7
1650489990000|2022-04-20 21:26:30|88211.5|88011.5|88215.2|88015.2|88232.8|88032.8|88211.5|88011.5|4
1650490000000|2022-04-20 21:26:40|88219.4|88019.4|88223.6|88023.6|88226.6|88026.6|88212.2|88012.2|7
1650490010000|2022-04-20 21:26:50|88221.7|88021.7|88226.3|88026.3|88226.3|88026.3|88221.7|88021.7|2
1650490020000|2022-04-20 21:27:00|88224.3|88024.3|88211.6|88011.6|88224.4|88024.4|88211.6|88011.6|3
1650490030000|2022-04-20 21:27:10|88212.4|88012.4|88213.5|88013.5|88214.8|88014.8|88207|88007|7
1650490040000|2022-04-20 21:27:20|88212.9|88012.9|88211.8|88011.8|88212.9|88012.9|88205.3|88005.3|8
1650490050000|2022-04-20 21:27:30|88212.2|88012.2|88212.2|88012.2|88212.2|88012.2|88212.2|88012.2|1
1650490060000|2022-04-20 21:27:40|88209.6|88009.6|88224.9|88024.9|88224.9|88024.9|88207.5|88007.5|6
1650490070000|2022-04-20 21:27:50|88222.4|88022.4|88216|88016|88222.4|88022.4|88215|88015|4
1650490080000|2022-04-20 21:28:00|88208.4|88008.4|88208.4|88008.4|88208.4|88008.4|88208.4|88008.4|1
1650490090000|2022-04-20 21:28:10|88207.3|88007.3|88209.8|88009.8|88209.8|88009.8|88207.3|88007.3|3
1650490100000|2022-04-20 21:28:20|88209.9|88009.9|88215.9|88015.9|88225.6|88025.6|88209.9|88009.9|5
1650490110000|2022-04-20 21:28:30|88212.1|88012.1|88212.1|88012.1|88212.1|88012.1|88212.1|88012.1|1
1650490120000|2022-04-20 21:28:40|88211.9|88011.9|88233.2|88033.2|88236.7|88036.7|88211.8|88011.8|4
1650490130000|2022-04-20 21:28:50|88220|88020|88205|88005|88220|88020|88203.2|88003.2|8
1650490140000|2022-04-20 21:29:00|88204.2|88004.2|88199.6|87999.6|88205.8|88005.8|88198.8|87998.8|12
1650490150000|2022-04-20 21:29:10|88201.1|88001.1|88220.6|88020.6|88224.7|88024.7|88201.1|88001.1|15
1650490160000|2022-04-20 21:29:20|88218.2|88018.2|88223.3|88023.3|88223.3|88023.3|88217.2|88017.2|9
1650490170000|2022-04-20 21:29:30|88222.3|88022.3|88225.2|88025.2|88229.8|88029.8|88221.5|88021.5|5
1650490180000|2022-04-20 21:29:40|88217.3|88017.3|88219.1|88019.1|88221.8|88021.8|88215.2|88015.2|6
1650490190000|2022-04-20 21:29:50|88207.5|88007.5|88203.7|88003.7|88207.5|88007.5|88202.3|88002.3|5
1650490200000|2022-04-20 21:30:00|88203|88003|88190|87990|88203|88003|88190|87990|20
1650490210000|2022-04-20 21:30:10|88185.1|87985.1|88216.6|88016.6|88222.7|88022.7|88184.4|87984.4|14
1650490220000|2022-04-20 21:30:20|88217|88017|88220|88020|88230|88030|88212.6|88012.6|17
1650490230000|2022-04-20 21:30:30|88219.7|88019.7|88218.2|88018.2|88220.9|88020.9|88216.6|88016.6|5
1650490240000|2022-04-20 21:30:40|88220.2|88020.2|88204.9|88004.9|88220.2|88020.2|88200.3|88000.3|8
1650490250000|2022-04-20 21:30:50|88205.3|88005.3|88191.2|87991.2|88207.8|88007.8|88191.2|87991.2|8
1650490260000|2022-04-20 21:31:00|88192.2|87992.2|88226.9|88026.9|88226.9|88026.9|88191.2|87991.2|9
1650490270000|2022-04-20 21:31:10|88228.8|88028.8|88221.2|88021.2|88232.7|88032.7|88221|88021|11
1650490280000|2022-04-20 21:31:20|88219.9|88019.9|88217.2|88017.2|88220.1|88020.1|88213.6|88013.6|8
1650490290000|2022-04-20 21:31:30|88217.7|88017.7|88198.1|87998.1|88219.6|88019.6|88196.8|87996.8|8
1650490300000|2022-04-20 21:31:40|88199|87999|88198.7|87998.7|88202.9|88002.9|88195.4|87995.4|6
1650490310000|2022-04-20 21:31:50|88198.2|87998.2|88198.7|87998.7|88200.4|88000.4|88198.2|87998.2|9
1650490320000|2022-04-20 21:32:00|88196.8|87996.8|88224.5|88024.5|88224.5|88024.5|88196.8|87996.8|11
1650490330000|2022-04-20 21:32:10|88212.4|88012.4|88199.8|87999.8|88212.4|88012.4|88199.8|87999.8|8
1650490340000|2022-04-20 21:32:20|88201.8|88001.8|88193.6|87993.6|88202.8|88002.8|88192.8|87992.8|14
1650490350000|2022-04-20 21:32:30|88193.4|87993.4|88227.4|88027.4|88227.4|88027.4|88189.1|87989.1|13
1650490360000|2022-04-20 21:32:40|88216.2|88016.2|88201.7|88001.7|88216.2|88016.2|88198.9|87998.9|8
1650490370000|2022-04-20 21:32:50|88203.2|88003.2|88219.7|88019.7|88219.7|88019.7|88202.6|88002.6|5
1650490380000|2022-04-20 21:33:00|88220.4|88020.4|88202.6|88002.6|88220.4|88020.4|88200|88000|9
1650490390000|2022-04-20 21:33:10|88205|88005|88212.9|88012.9|88217|88017|88198.4|87998.4|5
1650490400000|2022-04-20 21:33:20|88210.2|88010.2|88207.7|88007.7|88210.2|88010.2|88207.7|88007.7|2
1650490410000|2022-04-20 21:33:30|88200.8|88000.8|88192.5|87992.5|88200.8|88000.8|88190.5|87990.5|10
1650490420000|2022-04-20 21:33:40|88193.9|87993.9|88203.1|88003.1|88205.9|88005.9|88193.9|87993.9|3
1650490430000|2022-04-20 21:33:50|88204.1|88004.1|88202.9|88002.9|88216.8|88016.8|88199.9|87999.9|5
1650490440000|2022-04-20 21:34:00|88204.7|88004.7|88218.3|88018.3|88220.4|88020.4|88199.6|87999.6|5
1650490450000|2022-04-20 21:34:10|88206.3|88006.3|88203.2|88003.2|88213.2|88013.2|88202.5|88002.5|14
1650490460000|2022-04-20 21:34:20|88203.9|88003.9|88199.4|87999.4|88203.9|88003.9|88198.4|87998.4|4
1650490470000|2022-04-20 21:34:30|88198.9|87998.9|88203.7|88003.7|88206|88006|88198.9|87998.9|14
1650490480000|2022-04-20 21:34:40|88204.9|88004.9|88211.9|88011.9|88212.1|88012.1|88191.2|87991.2|12
1650490490000|2022-04-20 21:34:50|88213.4|88013.4|88206.8|88006.8|88213.4|88013.4|88206.1|88006.1|4
1650490500000|2022-04-20 21:35:00|88209.1|88009.1|88218.1|88018.1|88218.1|88018.1|88208.9|88008.9|6
1650490510000|2022-04-20 21:35:10|88216.7|88016.7|88198.7|87998.7|88216.8|88016.8|88198.7|87998.7|5
1650490520000|2022-04-20 21:35:20|88199.9|87999.9|88201.3|88001.3|88201.3|88001.3|88194.8|87994.8|8
1650490530000|2022-04-20 21:35:30|88199.2|87999.2|88196.1|87996.1|88199.3|87999.3|88195|87995|7
1650490540000|2022-04-20 21:35:40|88195|87995|88213.9|88013.9|88219.3|88019.3|88195|87995|6
1650490550000|2022-04-20 21:35:50|88211.8|88011.8|88221.5|88021.5|88221.5|88021.5|88207.4|88007.4|7
1650490560000|2022-04-20 21:36:00|88217.7|88017.7|88217.3|88017.3|88217.7|88017.7|88211.4|88011.4|13
1650490570000|2022-04-20 21:36:10|88211.9|88011.9|88204.2|88004.2|88211.9|88011.9|88196|87996|4
1650490580000|2022-04-20 21:36:20|88204.3|88004.3|88201.9|88001.9|88204.3|88004.3|88201.9|88001.9|2
1650490590000|2022-04-20 21:36:30|88202.4|88002.4|88222.3|88022.3|88222.3|88022.3|88194.6|87994.6|10
1650490600000|2022-04-20 21:36:40|88209.6|88009.6|88202.9|88002.9|88213.9|88013.9|88202.9|88002.9|6
1650490610000|2022-04-20 21:36:50|88207.9|88007.9|88205.2|88005.2|88207.9|88007.9|88201.7|88001.7|3
1650490620000|2022-04-20 21:37:00|88206.5|88006.5|88205.2|88005.2|88206.5|88006.5|88205.2|88005.2|3
1650490630000|2022-04-20 21:37:10|88199|87999|88194|87994|88199|87999|88193.4|87993.4|9
1650490640000|2022-04-20 21:37:20|88192.8|87992.8|88200.8|88000.8|88200.8|88000.8|88192.8|87992.8|8
1650490650000|2022-04-20 21:37:30|88194.2|87994.2|88217.7|88017.7|88218.8|88018.8|88194.2|87994.2|9
1650490660000|2022-04-20 21:37:40|88208.7|88008.7|88207.5|88007.5|88208.9|88008.9|88207.4|88007.4|4
1650490670000|2022-04-20 21:37:50|88206|88006|88219.5|88019.5|88219.5|88019.5|88206|88006|6
1650490680000|2022-04-20 21:38:00|88213|88013|88197.5|87997.5|88214.8|88014.8|88196|87996|9
1650490690000|2022-04-20 21:38:10|88198.4|87998.4|88203.6|88003.6|88203.6|88003.6|88192.2|87992.2|5
1650490700000|2022-04-20 21:38:20|88204|88004|88222.9|88022.9|88222.9|88022.9|88204|88004|5
1650490710000|2022-04-20 21:38:30|88213.1|88013.1|88216.8|88016.8|88218.5|88018.5|88202.9|88002.9|10
1650490720000|2022-04-20 21:38:40|88217.8|88017.8|88214.4|88014.4|88217.8|88017.8|88213|88013|7
1650490730000|2022-04-20 21:38:50|88216.3|88016.3|88196.3|87996.3|88216.3|88016.3|88196.3|87996.3|13
1650490740000|2022-04-20 21:39:00|88198.1|87998.1|88200.9|88000.9|88200.9|88000.9|88192.7|87992.7|10
1650490750000|2022-04-20 21:39:10|88201.2|88001.2|88201.2|88001.2|88201.2|88001.2|88201.2|88001.2|1
1650490760000|2022-04-20 21:39:20|88200|88000|88205.6|88005.6|88217.3|88017.3|88200|88000|5
1650490770000|2022-04-20 21:39:30|88208.4|88008.4|88219|88019|88227.1|88027.1|88202.6|88002.6|10
1650490780000|2022-04-20 21:39:40|88218.7|88018.7|88213.1|88013.1|88219.7|88019.7|88213.1|88013.1|5
1650490790000|2022-04-20 21:39:50|88211.2|88011.2|88206.2|88006.2|88216.5|88016.5|88204|88004|6
1650490800000|2022-04-20 21:40:00|88204.1|88004.1|88207.9|88007.9|88207.9|88007.9|88204.1|88004.1|5
1650490810000|2022-04-20 21:40:10|88208.3|88008.3|88225|88025|88225|88025|88208.3|88008.3|6
1650490820000|2022-04-20 21:40:20|88221.9|88021.9|88234.4|88034.4|88234.4|88034.4|88219.5|88019.5|3
1650490830000|2022-04-20 21:40:30|88213.1|88013.1|88211.3|88011.3|88213.4|88013.4|88210.8|88010.8|5
1650490840000|2022-04-20 21:40:40|88212|88012|88206.3|88006.3|88221.3|88021.3|88206.3|88006.3|8
1650490850000|2022-04-20 21:40:50|88207.2|88007.2|88207.2|88007.2|88207.2|88007.2|88207.2|88007.2|1
1650490860000|2022-04-20 21:41:00|88206.7|88006.7|88204.5|88004.5|88207.6|88007.6|88203.2|88003.2|5
1650490870000|2022-04-20 21:41:10|88205.1|88005.1|88235.2|88035.2|88235.2|88035.2|88205.1|88005.1|4
1650490880000|2022-04-20 21:41:20|88227.7|88027.7|88222|88022|88227.7|88027.7|88222|88022|2
1650490890000|2022-04-20 21:41:30|88208.9|88008.9|88208.9|88008.9|88208.9|88008.9|88208.9|88008.9|1
1650490900000|2022-04-20 21:41:40|88193.6|87993.6|88197.6|87997.6|88199|87999|88193.2|87993.2|4
1650490910000|2022-04-20 21:41:50|88208.8|88008.8|88193.4|87993.4|88209.4|88009.4|88193.4|87993.4|3
1650490920000|2022-04-20 21:42:00|88200|88000|88233|88033|88233|88033|88200|88000|3
1650490930000|2022-04-20 21:42:10|88227|88027|88222.3|88022.3|88229|88029|88222.3|88022.3|4
1650490940000|2022-04-20 21:42:20|88217.1|88017.1|88230.2|88030.2|88230.2|88030.2|88212.3|88012.3|4
1650490950000|2022-04-20 21:42:30|88223.4|88023.4|88216.5|88016.5|88226.4|88026.4|88216.5|88016.5|4
1650490960000|2022-04-20 21:42:40|88204.9|88004.9|88197.7|87997.7|88204.9|88004.9|88196|87996|6
1650490970000|2022-04-20 21:42:50|88201.7|88001.7|88201.7|88001.7|88201.7|88001.7|88201.7|88001.7|1
1650490980000|2022-04-20 21:43:00|88202.1|88002.1|88203.9|88003.9|88203.9|88003.9|88201.6|88001.6|3
1650490990000|2022-04-20 21:43:10|88205.7|88005.7|88224.3|88024.3|88224.3|88024.3|88205.5|88005.5|5
1650491000000|2022-04-20 21:43:20|88226.2|88026.2|88214.7|88014.7|88226.2|88026.2|88214.7|88014.7|5
1650491010000|2022-04-20 21:43:30|88215.1|88015.1|88203.9|88003.9|88215.1|88015.1|88195.4|87995.4|8
1650491020000|2022-04-20 21:43:40|88202.3|88002.3|88195.4|87995.4|88206.2|88006.2|88195.4|87995.4|7
1650491030000|2022-04-20 21:43:50|88197.2|87997.2|88225.3|88025.3|88225.3|88025.3|88195.6|87995.6|7
1650491040000|2022-04-20 21:44:00|88213.3|88013.3|88217.2|88017.2|88217.2|88017.2|88208.3|88008.3|6
1650491050000|2022-04-20 21:44:10|88213.3|88013.3|88224.9|88024.9|88224.9|88024.9|88213.3|88013.3|4
1650491060000|2022-04-20 21:44:20|88221.8|88021.8|88221.5|88021.5|88221.8|88021.8|88217.4|88017.4|3
1650491070000|2022-04-20 21:44:30|88203.3|88003.3|88205|88005|88205|88005|88202.2|88002.2|4
1650491080000|2022-04-20 21:44:40|88203.1|88003.1|88209|88009|88209|88009|88202.2|88002.2|4
1650491090000|2022-04-20 21:44:50|88208.6|88008.6|88215.7|88015.7|88215.7|88015.7|88195.1|87995.1|9
1650491100000|2022-04-20 21:45:00|88212.3|88012.3|88221.2|88021.2|88227.8|88027.8|88212.3|88012.3|23
1650491110000|2022-04-20 21:45:10|88219.3|88019.3|88214.8|88014.8|88219.4|88019.4|88213.3|88013.3|11
1650491120000|2022-04-20 21:45:20|88215.1|88015.1|88201.6|88001.6|88215.1|88015.1|88201.6|88001.6|2
1650491130000|2022-04-20 21:45:30|88203|88003|88223.5|88023.5|88238.3|88038.3|88203|88003|3
1650491140000|2022-04-20 21:45:40|88229.6|88029.6|88211.9|88011.9|88231.4|88031.4|88203.1|88003.1|26
1650491150000|2022-04-20 21:45:50|88210.9|88010.9|88213.3|88013.3|88213.9|88013.9|88210.6|88010.6|8
1650491160000|2022-04-20 21:46:00|88240.6|88040.6|88227.5|88027.5|88240.6|88040.6|88227.5|88027.5|6
1650491170000|2022-04-20 21:46:10|88218.9|88018.9|88219.5|88019.5|88222|88022|88218.9|88018.9|5
1650491180000|2022-04-20 21:46:20|88210.6|88010.6|88221.7|88021.7|88235.4|88035.4|88206.4|88006.4|24
1650491190000|2022-04-20 21:46:30|88223.5|88023.5|88209.9|88009.9|88223.5|88023.5|88209.9|88009.9|12
1650491200000|2022-04-20 21:46:40|88233.4|88033.4|88222.6|88022.6|88233.4|88033.4|88215.4|88015.4|6
1650491210000|2022-04-20 21:46:50|88223.2|88023.2|88207.7|88007.7|88223.2|88023.2|88203.4|88003.4|11
1650491220000|2022-04-20 21:47:00|88210.3|88010.3|88212.1|88012.1|88212.1|88012.1|88203.4|88003.4|5
1650491230000|2022-04-20 21:47:10|88205.8|88005.8|88212|88012|88212|88012|88202.1|88002.1|7
1650491240000|2022-04-20 21:47:20|88214.5|88014.5|88228.2|88028.2|88236.8|88036.8|88213.9|88013.9|11
1650491250000|2022-04-20 21:47:30|88233|88033|88220.5|88020.5|88233|88033|88220.4|88020.4|7
1650491260000|2022-04-20 21:47:40|88200.6|88000.6|88204.8|88004.8|88205|88005|88200.4|88000.4|6
1650491270000|2022-04-20 21:47:50|88206.2|88006.2|88204.8|88004.8|88214.1|88014.1|88194.4|87994.4|10
1650491280000|2022-04-20 21:48:00|88198.4|87998.4|88225.1|88025.1|88228.1|88028.1|88198.4|87998.4|8
1650491290000|2022-04-20 21:48:10|88218.6|88018.6|88238.4|88038.4|88241.9|88041.9|88216.2|88016.2|5
1650491300000|2022-04-20 21:48:20|88232|88032|88227|88027|88232|88032|88227|88027|4
1650491310000|2022-04-20 21:48:30|88227.6|88027.6|88204.1|88004.1|88227.6|88027.6|88202.4|88002.4|4
1650491320000|2022-04-20 21:48:40|88205.7|88005.7|88212.2|88012.2|88217.2|88017.2|88203.2|88003.2|5
1650491330000|2022-04-20 21:48:50|88209.9|88009.9|88214.2|88014.2|88214.2|88014.2|88193.3|87993.3|8
1650491340000|2022-04-20 21:49:00|88213.9|88013.9|88210.4|88010.4|88215.1|88015.1|88210.4|88010.4|10
1650491350000|2022-04-20 21:49:10|88211|88011|88235.3|88035.3|88235.3|88035.3|88211|88011|4
1650491360000|2022-04-20 21:49:20|88228.3|88028.3|88208|88008|88228.3|88028.3|88208|88008|25
1650491370000|2022-04-20 21:49:30|88207.9|88007.9|88221.8|88021.8|88225.3|88025.3|88193.4|87993.4|10
1650491380000|2022-04-20 21:49:40|88215.6|88015.6|88209.5|88009.5|88222.2|88022.2|88207.5|88007.5|5
1650491390000|2022-04-20 21:49:50|88205.2|88005.2|88224.5|88024.5|88230.4|88030.4|88205.2|88005.2|13
1650491400000|2022-04-20 21:50:00|88218|88018|88220.8|88020.8|88221.5|88021.5|88216.8|88016.8|7
1650491410000|2022-04-20 21:50:10|88227.6|88027.6|88212|88012|88227.6|88027.6|88211.5|88011.5|6
1650491420000|2022-04-20 21:50:20|88212.9|88012.9|88228|88028|88228|88028|88212.7|88012.7|4
1650491430000|2022-04-20 21:50:30|88220.8|88020.8|88214.7|88014.7|88220.8|88020.8|88212.8|88012.8|4
1650491440000|2022-04-20 21:50:40|88216.5|88016.5|88224.7|88024.7|88225.9|88025.9|88215.2|88015.2|5
1650491450000|2022-04-20 21:50:50|88223.7|88023.7|88216|88016|88225.2|88025.2|88215.5|88015.5|10
1650491460000|2022-04-20 21:51:00|88215.7|88015.7|88229.2|88029.2|88231.8|88031.8|88209.1|88009.1|10
1650491470000|2022-04-20 21:51:10|88227.6|88027.6|88214.2|88014.2|88227.6|88027.6|88214.2|88014.2|3
1650491480000|2022-04-20 21:51:20|88212.6|88012.6|88215.2|88015.2|88215.3|88015.3|88208.1|88008.1|4
1650491490000|2022-04-20 21:51:30|88215.3|88015.3|88221.1|88021.1|88226|88026|88215.3|88015.3|4
1650491500000|2022-04-20 21:51:40|88217.3|88017.3|88212.9|88012.9|88230.2|88030.2|88209.3|88009.3|11
1650491510000|2022-04-20 21:51:50|88214.6|88014.6|88227.3|88027.3|88236.7|88036.7|88213.7|88013.7|7
1650491520000|2022-04-20 21:52:00|88232.9|88032.9|88228.7|88028.7|88232.9|88032.9|88227.4|88027.4|9
1650491530000|2022-04-20 21:52:10|88229.4|88029.4|88209.3|88009.3|88229.4|88029.4|88201.9|88001.9|5
1650491540000|2022-04-20 21:52:20|88207.6|88007.6|88225.2|88025.2|88225.2|88025.2|88207.2|88007.2|4
1650491550000|2022-04-20 21:52:30|88220.5|88020.5|88210.3|88010.3|88220.5|88020.5|88207.4|88007.4|8
1650491560000|2022-04-20 21:52:40|88231.3|88031.3|88219.4|88019.4|88232.3|88032.3|88219.4|88019.4|6
1650491570000|2022-04-20 21:52:50|88241.2|88041.2|88220.9|88020.9|88241.2|88041.2|88220.9|88020.9|5
1650491580000|2022-04-20 21:53:00|88220.3|88020.3|88214.5|88014.5|88222.2|88022.2|88214.5|88014.5|11
1650491590000|2022-04-20 21:53:10|88204.7|88004.7|88206.8|88006.8|88206.8|88006.8|88204.7|88004.7|2
1650491600000|2022-04-20 21:53:20|88245.5|88045.5|88215.8|88015.8|88245.5|88045.5|88215.8|88015.8|4
1650491610000|2022-04-20 21:53:30|88218.8|88018.8|88205|88005|88218.8|88018.8|88203|88003|3
1650491620000|2022-04-20 21:53:40|88263.9|88063.9|88234.7|88034.7|88263.9|88063.9|88234.7|88034.7|3
1650491630000|2022-04-20 21:53:50|88215.6|88015.6|88209.8|88009.8|88221.6|88021.6|88209.8|88009.8|3
1650491640000|2022-04-20 21:54:00|88219.5|88019.5|88210.6|88010.6|88221.4|88021.4|88210.6|88010.6|6
1650491650000|2022-04-20 21:54:10|88251.7|88051.7|88217.3|88017.3|88251.7|88051.7|88217.3|88017.3|4
1650491660000|2022-04-20 21:54:20|88221.8|88021.8|88229.1|88029.1|88229.1|88029.1|88221.8|88021.8|2
1650491670000|2022-04-20 21:54:30|88225|88025|88189.2|87989.2|88225|88025|88189|87989|10
1650491680000|2022-04-20 21:54:40|88227.2|88027.2|88233.4|88033.4|88233.4|88033.4|88210.4|88010.4|10
1650491690000|2022-04-20 21:54:50|88227.3|88027.3|88219.9|88019.9|88227.3|88027.3|88219.9|88019.9|3
1650491700000|2022-04-20 21:55:00|88226.4|88026.4|88236.4|88036.4|88236.4|88036.4|88204.5|88004.5|14
1650491710000|2022-04-20 21:55:10|88220.3|88020.3|88199.5|87999.5|88224.8|88024.8|88199.5|87999.5|10
1650491720000|2022-04-20 21:55:20|88205.5|88005.5|88217|88017|88217|88017|88205.5|88005.5|4
1650491730000|2022-04-20 21:55:30|88213.9|88013.9|88213.8|88013.8|88232.6|88032.6|88213.8|88013.8|7
1650491740000|2022-04-20 21:55:40|88215.5|88015.5|88223.3|88023.3|88224.6|88024.6|88215.5|88015.5|8
1650491750000|2022-04-20 21:55:50|88234.4|88034.4|88213.8|88013.8|88234.4|88034.4|88213.8|88013.8|4
1650491760000|2022-04-20 21:56:00|88225.7|88025.7|88196.8|87996.8|88225.7|88025.7|88190.5|87990.5|9
1650491770000|2022-04-20 21:56:10|88187.7|87987.7|88216.1|88016.1|88216.1|88016.1|88187.7|87987.7|7
1650491780000|2022-04-20 21:56:20|88215.9|88015.9|88222.3|88022.3|88231.4|88031.4|88215.9|88015.9|3
1650491800000|2022-04-20 21:56:40|88222|88022|88211.9|88011.9|88222|88022|88211.9|88011.9|3
1650491820000|2022-04-20 21:57:00|88215|88015|88199.4|87999.4|88215|88015|88192.9|87992.9|10
1650491830000|2022-04-20 21:57:10|88193.9|87993.9|88199.6|87999.6|88199.6|87999.6|88193|87993|6
1650491840000|2022-04-20 21:57:20|88240.3|88040.3|88211.4|88011.4|88240.3|88040.3|88211.4|88011.4|9
1650491850000|2022-04-20 21:57:30|88213.4|88013.4|88216.7|88016.7|88216.7|88016.7|88213.4|88013.4|2
1650491860000|2022-04-20 21:57:40|88207.6|88007.6|88207.6|88007.6|88207.6|88007.6|88207.6|88007.6|1
1650491870000|2022-04-20 21:57:50|88205.7|88005.7|88204.8|88004.8|88227.9|88027.9|88201.1|88001.1|11
1650491880000|2022-04-20 21:58:00|88207.8|88007.8|88211.3|88011.3|88211.3|88011.3|88204|88004|4
1650491890000|2022-04-20 21:58:10|88215.2|88015.2|88216|88016|88218|88018|88203.2|88003.2|10
1650491900000|2022-04-20 21:58:20|88215.8|88015.8|88221.7|88021.7|88229.3|88029.3|88215.5|88015.5|19
1650491910000|2022-04-20 21:58:30|88219.6|88019.6|88221.3|88021.3|88221.3|88021.3|88219.6|88019.6|2
1650491920000|2022-04-20 21:58:40|88258.5|88058.5|88221.2|88021.2|88258.5|88058.5|88219.9|88019.9|5
1650491930000|2022-04-20 21:58:50|88226.2|88026.2|88206.9|88006.9|88226.2|88026.2|88187|87987|11
1650491940000|2022-04-20 21:59:00|88205.9|88005.9|88232.9|88032.9|88232.9|88032.9|88204|88004|20
1650491950000|2022-04-20 21:59:10|88232.7|88032.7|88231.4|88031.4|88257.8|88057.8|88219.8|88019.8|17
1650491960000|2022-04-20 21:59:20|88235.8|88035.8|88219.4|88019.4|88238.8|88038.8|88219.4|88019.4|26
1650491970000|2022-04-20 21:59:30|88219.5|88019.5|88211.7|88011.7|88233.9|88033.9|88206.3|88006.3|28
1650491980000|2022-04-20 21:59:40|88213|88013|88213|88013|88213.1|88013.1|88211.9|88011.9|7
1650491990000|2022-04-20 21:59:50|88212.9|88012.9|88195|87995|88212.9|88012.9|88191.6|87991.6|19
1650492000000|2022-04-20 22:00:00|88188.9|87988.9|88175.4|87975.4|88188.9|87988.9|88161.8|87961.8|54
1650492010000|2022-04-20 22:00:10|88175.9|87975.9|88180.2|87980.2|88191.8|87991.8|88172.3|87972.3|48
1650492020000|2022-04-20 22:00:20|88177.2|87977.2|88162.1|87962.1|88177.5|87977.5|88162.1|87962.1|59
1650492030000|2022-04-20 22:00:30|88161.9|87961.9|88169.4|87969.4|88170.2|87970.2|88161.3|87961.3|29
1650492040000|2022-04-20 22:00:40|88169.5|87969.5|88169.7|87969.7|88177.5|87977.5|88164.4|87964.4|26
1650492050000|2022-04-20 22:00:50|88167|87967|88185.4|87985.4|88195.4|87995.4|88167|87967|54
1650492060000|2022-04-20 22:01:00|88190.7|87990.7|88201.3|88001.3|88209.8|88009.8|88190.7|87990.7|47
1650492070000|2022-04-20 22:01:10|88200.9|88000.9|88201.3|88001.3|88202.9|88002.9|88200.4|88000.4|29
1650492080000|2022-04-20 22:01:20|88201.4|88001.4|88204.4|88004.4|88206.8|88006.8|88201.4|88001.4|66
1650492090000|2022-04-20 22:01:30|88203.2|88003.2|88197.2|88005.6|88207.4|88007.4|88197.2|88000.7|36
1650492100000|2022-04-20 22:01:40|88197.3|88005.4|88203.9|88003.9|88206.5|88006.5|88194.6|88001|28
1650492110000|2022-04-20 22:01:50|88203|88003|88199.2|87999.2|88203.4|88003.4|88199.2|87999.2|16
1650492120000|2022-04-20 22:02:00|88200.1|88000.1|88201.4|88001.4|88207.9|88008.1|88199.8|87999.8|30
1650492130000|2022-04-20 22:02:10|88201.3|88001.3|88200.2|88000.2|88203.5|88003.5|88198.5|87998.5|12
1650492140000|2022-04-20 22:02:20|88200.6|88000.6|88202.7|88002.7|88207|88007|88199.1|87999.1|17
1650492150000|2022-04-20 22:02:30|88196.5|88009.5|88180|88000.6|88206.8|88010.2|88180|87999.5|22
1650492160000|2022-04-20 22:02:40|88178.6|88004.3|88177.2|87998.8|88195.3|88029.1|88174.5|87998.8|15
1650492170000|2022-04-20 22:02:50|88183|88001.7|88200.5|88000.5|88201.5|88004.7|88176.9|87996.6|21
1650492180000|2022-04-20 22:03:00|88199.7|87999.7|88202.4|88002.4|88202.4|88002.4|88198.2|87998.3|18
1650492190000|2022-04-20 22:03:10|88203|88003|88206.4|88006.4|88209.9|88009.9|88202|88002|21
1650492200000|2022-04-20 22:03:20|88206.6|88006.6|88212.7|88021.3|88212.7|88037|88186.3|88001|24
1650492210000|2022-04-20 22:03:30|88199.1|88020.1|88207.4|88021.2|88211.8|88027.3|88199.1|88010.5|17
1650492220000|2022-04-20 22:03:40|88205.9|88024.3|88206.9|88010.3|88208.7|88025.9|88199.9|88008.7|13
1650492230000|2022-04-20 22:03:50|88209.3|88009.3|88211.9|88023.3|88211.9|88027.8|88207.3|88008.5|9
1650492240000|2022-04-20 22:04:00|88204.4|88020|88204.9|88011.1|88210.4|88020|88204.4|88007.5|25
1650492250000|2022-04-20 22:04:10|88207.3|88008.7|88204.6|88014.4|88209.1|88014.4|88204.6|88008.7|4
1650492260000|2022-04-20 22:04:20|88206.9|88006.9|88193.2|88030.2|88206.9|88043.1|88179.6|88002.7|19
1650492270000|2022-04-20 22:04:30|88192.4|88007.1|88184.7|88005.5|88192.4|88025.7|88177|88004.9|24
1650492280000|2022-04-20 22:04:40|88177|88018.8|88196.6|88010.9|88201|88018.8|88170.7|88000.8|22
1650492290000|2022-04-20 22:04:50|88189.5|88013.6|88196.3|88000.9|88200|88013.6|88187.3|87998.6|20
1650492300000|2022-04-20 22:05:00|88192.4|88005.1|88200.7|88000.7|88200.7|88009.5|88184.3|87995.7|29
1650492310000|2022-04-20 22:05:10|88200.8|88000.8|88178.9|88008.6|88202.3|88011.8|88177.2|88000.8|30
1650492320000|2022-04-20 22:05:20|88180.3|88005.8|88181.1|88006.5|88186.4|88015|88176.7|88005.8|24
1650492330000|2022-04-20 22:05:30|88181.2|88006.4|88194.2|88005.7|88198.6|88009.1|88179.6|88002.7|24
1650492340000|2022-04-20 22:05:40|88197.1|88005.6|88195.4|88008.4|88203.4|88011|88193.5|88002|26
1650492350000|2022-04-20 22:05:50|88192.9|88010.9|88205.3|88005.3|88205.3|88011.8|88190.4|88003.5|33
1650492360000|2022-04-20 22:06:00|88205.6|88005.6|88183.4|88016|88207.3|88016|88183.4|88004.2|42
1650492370000|2022-04-20 22:06:10|88184.9|88014.3|88197.1|88020.9|88211.7|88041.7|88178.2|88009.1|23
1650492380000|2022-04-20 22:06:20|88212.2|88012.2|88199.1|88017|88212.2|88018.2|88198.1|88010.1|21
1650492390000|2022-04-20 22:06:30|88201.1|88017.1|88211|88011.8|88214.2|88027.1|88196|88008.4|16
1650492400000|2022-04-20 22:06:40|88210.5|88013.9|88212.1|88012.1|88212.1|88015.3|88205.2|88010.4|11
1650492410000|2022-04-20 22:06:50|88206.2|88014.5|88206.4|88023.8|88211.3|88023.8|88204.3|88009.1|12
1650492420000|2022-04-20 22:07:00|88205|88020.7|88188.3|88026.2|88205.2|88032.9|88183.2|88017.6|13
1650492430000|2022-04-20 22:07:10|88188.6|88026.3|88189.3|88022.6|88192.2|88026.3|88188.6|88022.1|5
1650492440000|2022-04-20 22:07:20|88194.2|88025|88205.5|88010.6|88205.5|88031.4|88182.2|88010.6|14
1650492450000|2022-04-20 22:07:30|88201.7|88012.6|88189|88040.2|88202.8|88040.2|88189|88011.9|6
1650492460000|2022-04-20 22:07:40|88193|88028|88199.8|88020.2|88205.7|88033|88184|88018.2|11
1650492470000|2022-04-20 22:07:50|88200.2|88020.9|88197.6|88022.3|88203.1|88023.9|88194.4|88018.5|7
1650492480000|2022-04-20 22:08:00|88186.8|88023.7|88179.5|88018|88201.4|88040.6|88178|88012.7|17
1650492490000|2022-04-20 22:08:10|88195.4|88017|88187.7|88017.4|88195.4|88024.6|88180.5|88014.3|23
1650492500000|2022-04-20 22:08:20|88187.1|88018|88205.1|88014.5|88211|88040.9|88184.6|88006.9|14
1650492510000|2022-04-20 22:08:30|88208.8|88008.8|88202.2|88007.9|88211.5|88012.2|88200.4|88005.5|15
1650492520000|2022-04-20 22:08:40|88205.5|88005.5|88203|88003|88206.4|88012.8|88193.5|88002.4|23
1650492530000|2022-04-20 22:08:50|88203.2|88003.2|88184.4|88020.3|88203.2|88034.7|88180.8|88003.1|12
1650492540000|2022-04-20 22:09:00|88183.5|88020.6|88183.3|88022.3|88183.5|88026|88179.4|88018|37
1650492550000|2022-04-20 22:09:10|88186.8|88022.9|88193.1|88019.7|88199.4|88028.8|88182.8|88016.1|11
1650492560000|2022-04-20 22:09:20|88192.9|88022.1|88201.8|88015.3|88201.8|88024.4|88191.1|88015.3|10
1650492570000|2022-04-20 22:09:30|88199.9|88010.6|88203|88008|88203|88017.4|88191.1|88008|6
1650492580000|2022-04-20 22:09:40|88195.3|88017.9|88208|88031.1|88212.4|88031.1|88195.3|88010.7|18
1650492590000|2022-04-20 22:09:50|88217.2|88031.5|88212.1|88038.8|88217.2|88046.3|88200.8|88031.5|26
1650492600000|2022-04-20 22:10:00|88209|88041.4|88202.1|88042.5|88210.3|88047.7|88197.9|88036.7|25
1650492610000|2022-04-20 22:10:10|88197.1|88045.8|88207.6|88035.2|88211.8|88046|88196|88029.2|15
1650492620000|2022-04-20 22:10:20|88205.8|88036.7|88202.6|88033.5|88210.4|88036.7|88202.6|88026.5|24
1650492630000|2022-04-20 22:10:30|88192.2|88041.1|88200.7|88028.6|88200.7|88046.5|88189.6|88028.6|36
1650492640000|2022-04-20 22:10:40|88200.6|88031.7|88185.9|88044.9|88200.6|88047.2|88182.9|88029.9|14
1650492650000|2022-04-20 22:10:50|88192.2|88040.1|88182.6|88047.2|88192.2|88047.2|88182.6|88040.1|6
1650492660000|2022-04-20 22:11:00|88180.1|88049.7|88194.5|88035.8|88196.3|88087.7|88137.7|88034|8
1650492670000|2022-04-20 22:11:10|88194.2|88035.5|88188.4|88041.9|88197.9|88044.1|88185|88032.2|9
1650492680000|2022-04-20 22:11:20|88188.5|88045.3|88194.6|88032.5|88195.9|88045.3|88183.7|88032|23
1650492690000|2022-04-20 22:11:30|88192.9|88034.4|88188.8|88037.1|88192.9|88038.6|88188.6|88033.3|10
1650492700000|2022-04-20 22:11:40|88176.7|88049.2|88186|88047.4|88186|88051.8|88176.7|88046|19
1650492710000|2022-04-20 22:11:50|88188.1|88045.7|88179.5|88053|88188.1|88090.5|88136.8|88045.7|16
1650492720000|2022-04-20 22:12:00|88141.4|88091.4|88200.8|88037.4|88207.4|88093.4|88141.4|88031.1|29
1650492730000|2022-04-20 22:12:10|88200.7|88036.5|88202.9|88036.8|88205|88042.3|88195.2|88033.6|30
1650492740000|2022-04-20 22:12:20|88197.7|88041.4|88204.3|88037.2|88204.3|88041.4|88196.9|88036.7|19
1650492750000|2022-04-20 22:12:30|88207.1|88034.4|88182.6|88056.7|88207.1|88094.6|88144.6|88034.4|10
1650492760000|2022-04-20 22:12:40|88144.3|88094.3|88147.3|88097.3|88194|88097.5|88144.3|88050.3|28
1650492770000|2022-04-20 22:12:50|88184.8|88059.7|88200.1|88047.6|88200.1|88060.1|88184.8|88047.6|19
1650492780000|2022-04-20 22:13:00|88199.8|88048.1|88207.2|88042.3|88207.2|88056.7|88186.1|88041.5|27
1650492790000|2022-04-20 22:13:10|88207.1|88043|88206.1|88043.8|88210|88047.7|88201|88040|13
1650492800000|2022-04-20 22:13:20|88201|88048.2|88149.3|88099.3|88210.9|88099.3|88149.3|88041.5|10
1650492810000|2022-04-20 22:13:30|88148.7|88098.7|88150.3|88100.3|88189.3|88100.3|88148.7|88061|12
1650492820000|2022-04-20 22:13:40|88196.9|88059.4|88147.5|88097.5|88196.9|88097.5|88146|88059.4|4
1650492830000|2022-04-20 22:13:50|88191.2|88057.3|88208.5|88047|88211.4|88100.3|88150.3|88043.2|12
1650492840000|2022-04-20 22:14:00|88204.6|88050.2|88206.6|88052.2|88215.5|88053|88203|88042.9|12
1650492850000|2022-04-20 22:14:10|88204.4|88054.2|88206.7|88049.4|88213.9|88054.2|88199.3|88044.4|13
1650492860000|2022-04-20 22:14:20|88209.6|88047.7|88152.9|88102.9|88210.3|88102.9|88152.6|88047.1|12
1650492870000|2022-04-20 22:14:30|88152.8|88102.8|88193.7|88062.1|88194.7|88102.8|88152.4|88061.3|12
1650492880000|2022-04-20 22:14:40|88192|88063.3|88196.7|88054.4|88196.7|88102.8|88148.2|88054.4|13
1650492890000|2022-04-20 22:14:50|88193.3|88059.5|88212.9|88050.5|88216.3|88104|88153.8|88039.9|30
1650492900000|2022-04-20 22:15:00|88216.4|88047.4|88216.3|88049.1|88219.7|88055.2|88212.6|88045.8|48
1650492910000|2022-04-20 22:15:10|88214.4|88051.1|88218.4|88047.4|88218.5|88051.1|88214.4|88047.2|5
1650492920000|2022-04-20 22:15:20|88201.6|88064.1|88209.1|88061.6|88209.2|88065.8|88199.1|88061.1|14
1650492930000|2022-04-20 22:15:30|88208.8|88061.4|88198.1|88070.5|88208.8|88070.5|88196.2|88061.4|19
1650492940000|2022-04-20 22:15:40|88198.2|88070.6|88219.1|88052.8|88219.1|88070.8|88197.3|88052.8|12
1650492950000|2022-04-20 22:15:50|88211.5|88057.5|88217.3|88058.1|88219.4|88061|88211.5|88057|25
1650492960000|2022-04-20 22:16:00|88216.9|88059.5|88219.4|88057.3|88226.3|88059.5|88216.7|88049.8|14
1650492970000|2022-04-20 22:16:10|88218.9|88059|88160.9|88110.9|88221.8|88114.1|88160.7|88056.6|39
1650492980000|2022-04-20 22:16:20|88161.5|88111.5|88201.5|88066|88214.4|88113|88161.5|88065.9|30
1650492990000|2022-04-20 22:16:30|88203.4|88065.9|88225.4|88057.2|88225.4|88074.9|88202.7|88056.9|43
1650493000000|2022-04-20 22:16:40|88225.1|88056.9|88225.3|88062.3|88231.5|88071.9|88214.4|88055.1|46
1650493010000|2022-04-20 22:16:50|88226.1|88061.1|88236.1|88050.7|88236.1|88063.5|88222|88050.7|23
1650493020000|2022-04-20 22:17:00|88231.3|88055.3|88222.2|88061.8|88234|88061.8|88222.2|88051.2|27
1650493030000|2022-04-20 22:17:10|88226.2|88058.3|88209.9|88064.2|88226.2|88072.4|88199.3|88058.2|45
1650493040000|2022-04-20 22:17:20|88208.5|88064.3|88208.3|88061.8|88215.6|88064.3|88208.2|88053.3|33
1650493050000|2022-04-20 22:17:30|88208.4|88062.1|88221.5|88054.1|88232.5|88070|88198.4|88051.9|49
1650493060000|2022-04-20 22:17:40|88221.4|88053|88229|88048.5|88229|88057|88221.2|88048.5|22
1650493070000|2022-04-20 22:17:50|88227.8|88050.2|88217.8|88059.3|88230.7|88059.3|88217.8|88048|10
1650493080000|2022-04-20 22:18:00|88218.2|88059.1|88208.6|88064.4|88222.9|88072.9|88203.5|88054.4|27
1650493090000|2022-04-20 22:18:10|88205.5|88063.9|88165.6|88115.6|88207.8|88115.6|88165.6|88063.5|16
1650493100000|2022-04-20 22:18:20|88203.9|88078.5|88228.9|88057.4|88228.9|88078.5|88203.9|88057.4|11
1650493110000|2022-04-20 22:18:30|88228.8|88057.6|88220.5|88066.8|88233.5|88072.6|88216.1|88054.5|36
1650493120000|2022-04-20 22:18:40|88212.6|88070.7|88218.9|88067.8|88227.6|88070.7|88212.6|88061.2|22
1650493130000|2022-04-20 22:18:50|88219.3|88067.7|88209.4|88078.2|88226.3|88078.2|88209.4|88062.9|20
1650493140000|2022-04-20 22:19:00|88209.3|88078.9|88209.3|88076.5|88212.6|88080.1|88207.5|88076.5|19
1650493150000|2022-04-20 22:19:10|88213|88076.8|88205.8|88079|88215.4|88116.1|88165.3|88074.5|9
1650493160000|2022-04-20 22:19:20|88209.3|88078.3|88215.8|88069.3|88231|88078.6|88209.3|88058|19
1650493170000|2022-04-20 22:19:30|88219.1|88067|88221.6|88069|88225|88076.8|88211.9|88065.1|15
1650493180000|2022-04-20 22:19:40|88229.5|88062.5|88226.3|88065.3|88230.6|88066.2|88226.3|88062.5|9
1650493190000|2022-04-20 22:19:50|88223.3|88070.4|88218.2|88075.5|88232.8|88075.5|88218.2|88062.3|4
1650493200000|2022-04-20 22:20:00|88219.5|88076.7|88226.4|88069.8|88226.4|88118.2|88166.4|88069.8|16
1650493210000|2022-04-20 22:20:10|88222.1|88071.6|88228.3|88058.7|88228.3|88075.4|88209.9|88058.7|10
1650493220000|2022-04-20 22:20:20|88230.2|88058.8|88229.1|88062.7|88233.3|88076.7|88210.7|88055.3|19
1650493230000|2022-04-20 22:20:30|88229.3|88062.9|88226.4|88066.3|88230.1|88072|88216.4|88062.4|17
1650493240000|2022-04-20 22:20:40|88225.2|88068.1|88222.5|88068|88230|88070.9|88218.6|88062.8|14
1650493250000|2022-04-20 22:20:50|88205.6|88080.2|88209.6|88075.2|88221.2|88117.4|88167.4|88074.2|5
1650493260000|2022-04-20 22:21:00|88217.4|88077|88221.1|88074|88221.1|88077|88216.6|88074|8
1650493270000|2022-04-20 22:21:10|88219.5|88076.3|88229.6|88065.4|88229.6|88117.8|88166.7|88065.4|17
1650493280000|2022-04-20 22:21:20|88228.8|88064.8|88232.4|88062.4|88232.4|88068.2|88224|88062.4|14
1650493290000|2022-04-20 22:21:30|88232.8|88062.9|88226|88062.7|88232.8|88067.9|88219.5|88062.5|15
1650493300000|2022-04-20 22:21:40|88230.5|88058.8|88216.2|88075.9|88230.5|88077.7|88212.1|88058.8|17
1650493310000|2022-04-20 22:21:50|88221.2|88074.6|88214.1|88078.8|88221.2|88114.5|88164.5|88074.6|13
1650493320000|2022-04-20 22:22:00|88215.7|88078|88220.6|88064.4|88220.6|88079.2|88206.5|88064.4|23
1650493330000|2022-04-20 22:22:10|88226.1|88059.7|88227.1|88053.9|88230.8|88063.5|88211.9|88047.2|51
1650493340000|2022-04-20 22:22:20|88228.6|88052.8|88229|88051.4|88234.9|88053.7|88225.9|88045.8|46
1650493350000|2022-04-20 22:22:30|88229.1|88049.5|88204.4|88061|88231.7|88061|88204.4|88048.8|49
1650493360000|2022-04-20 22:22:40|88205.1|88060.3|88205.2|88059.7|88206.1|88073.8|88200.6|88058.4|50
1650493370000|2022-04-20 22:22:50|88205.3|88059.8|88215.6|88053.7|88217.1|88072|88205.2|88053.7|48
1650493380000|2022-04-20 22:23:00|88215.4|88053.6|88239.2|88047.3|88239.7|88073.2|88201.6|88047.3|48
1650493390000|2022-04-20 22:23:10|88237.5|88049.6|88237.4|88049.6|88240.7|88052.4|88235.1|88046.1|57
1650493400000|2022-04-20 22:23:20|88237.3|88049.8|88236|88058.4|88237.7|88062.6|88219.5|88049|36
1650493410000|2022-04-20 22:23:30|88238.5|88057|88223.7|88068.4|88239.3|88072.1|88199.8|88055.5|28
1650493420000|2022-04-20 22:23:40|88224.4|88069.9|88228.3|88065.9|88228.3|88073.3|88219.6|88065.9|16
1650493430000|2022-04-20 22:23:50|88212|88066.1|88224.6|88069.4|88224.6|88073.7|88204.6|88060|19
1650493440000|2022-04-20 22:24:00|88223|88070.4|88249.6|88052.9|88249.6|88070.6|88223|88050.4|18
1650493450000|2022-04-20 22:24:10|88250.2|88052.1|88217.9|88072.7|88250.2|88072.7|88217.9|88052.1|17
1650493460000|2022-04-20 22:24:20|88226.2|88066.7|88236.8|88061.2|88236.8|88070|88222.4|88061.1|18
1650493470000|2022-04-20 22:24:30|88237.2|88061.6|88215.2|88075.5|88237.2|88075.5|88215.2|88061.6|15
1650493480000|2022-04-20 22:24:40|88219.5|88072.5|88227|88067.4|88232.2|88074.1|88217.1|88063.2|6
1650493490000|2022-04-20 22:24:50|88226|88069.2|88226.3|88066.9|88238.4|88069.3|88225.1|88059|9
1650493500000|2022-04-20 22:25:00|88224.1|88069.2|88219.5|88061.9|88239.7|88070.1|88213.4|88057.7|20
1650493510000|2022-04-20 22:25:10|88221.7|88061|88220.6|88058.8|88230.2|88061|88220.6|88050.1|27
1650493520000|2022-04-20 22:25:20|88220.5|88058.6|88210.8|88071.5|88232.6|88073|88200.7|88049.7|24
1650493530000|2022-04-20 22:25:30|88210|88072|88217.6|88064.8|88229.5|88072|88210|88056.7|21
1650493540000|2022-04-20 22:25:40|88224.5|88060.8|88219.9|88060.8|88230.1|88065.2|88198.9|88057.2|8
1650493550000|2022-04-20 22:25:50|88219.1|88062.9|88235.1|88051.8|88235.1|88062.9|88219.1|88051.8|13
1650493560000|2022-04-20 22:26:00|88233|88054|88212.9|88065.9|88233|88065.9|88212.9|88054|21
1650493570000|2022-04-20 22:26:10|88211.9|88066.8|88217|88065.2|88220.3|88069|88211.4|88062.2|24
1650493580000|2022-04-20 22:26:20|88212.4|88068.4|88198.7|88057.5|88222.2|88112.8|88159.4|88057.5|15
1650493590000|2022-04-20 22:26:30|88215.3|88059.1|88201.1|88059.7|88215.3|88065.6|88193.2|88056.8|21
1650493600000|2022-04-20 22:26:40|88204.9|88061|88219.7|88052.9|88220.6|88061|88204.9|88051.8|15
1650493610000|2022-04-20 22:26:50|88217.7|88053.8|88216.5|88057.8|88223.3|88057.8|88216.5|88050.7|16
1650493620000|2022-04-20 22:27:00|88219.2|88052.5|88215|88058.5|88226.1|88062.9|88205.3|88052.5|21
1650493630000|2022-04-20 22:27:10|88211.6|88060.2|88204.7|88060.8|88217.5|88060.9|88203.3|88056.5|8
1650493640000|2022-04-20 22:27:20|88202|88054.5|88198.2|88054.7|88224|88063.3|88194.8|88051.6|38
1650493650000|2022-04-20 22:27:30|88198.4|88055.4|88218.6|88049.3|88218.6|88060.6|88197.3|88049.3|49
1650493660000|2022-04-20 22:27:40|88218.8|88051|88208.6|88056.9|88220.9|88064.4|88200.3|88048.9|46
1650493670000|2022-04-20 22:27:50|88212.5|88054.1|88212.5|88056.8|88215.1|88059.4|88208.1|88054.1|44
1650493680000|2022-04-20 22:28:00|88218.6|88050.6|88210.7|88060.6|88221.6|88062.2|88205|88047.5|42
1650493690000|2022-04-20 22:28:10|88210.2|88061.1|88209.6|88066|88210.7|88066.2|88206.3|88060.2|50
1650493700000|2022-04-20 22:28:20|88212.3|88065|88222|88060.2|88222|88065.8|88211.6|88060.2|27
1650493710000|2022-04-20 22:28:30|88215.1|88069.3|88223.7|88058.9|88227.2|88070.4|88201.1|88053.7|41
1650493720000|2022-04-20 22:28:40|88223.3|88057.3|88235.2|88053.9|88235.2|88057.3|88223.3|88046.1|19
1650493730000|2022-04-20 22:28:50|88236.8|88050.8|88220.5|88059.8|88236.8|88062.3|88214.2|88050.8|24
1650493740000|2022-04-20 22:29:00|88219.3|88060.5|88218.8|88064.7|88224.8|88064.7|88215.9|88055.6|12
1650493750000|2022-04-20 22:29:10|88215.1|88066.7|88223.6|88061|88223.6|88066.7|88215.1|88061|8
1650493760000|2022-04-20 22:29:20|88223.5|88064.3|88217.8|88059.3|88223.5|88068.8|88206.4|88059.3|20
1650493770000|2022-04-20 22:29:30|88220.5|88059.9|88216.8|88066.4|88225.6|88066.4|88214.8|88059.9|17
1650493780000|2022-04-20 22:29:40|88218.6|88064.9|88222.7|88062.9|88223.1|88068.1|88215.7|88061.7|20
1650493790000|2022-04-20 22:29:50|88221.6|88064.1|88214.6|88066|88225.6|88066.1|88214.6|88061.1|18
1650493800000|2022-04-20 22:30:00|88215.5|88064.8|88219.2|88070.6|88225.5|88074.5|88215|88064.8|40
1650493810000|2022-04-20 22:30:10|88219.8|88072.1|88208.9|88072.4|88220.7|88074.8|88205.5|88069.8|46
1650493820000|2022-04-20 22:30:20|88208.4|88073.1|88218.4|88066.7|88220.1|88074.2|88208.4|88066.7|23
1650493830000|2022-04-20 22:30:30|88218.2|88066.2|88221|88069.9|88222.6|88070.4|88213.2|88066.2|23
1650493840000|2022-04-20 22:30:40|88219.9|88069.8|88208.6|88072|88224.3|88072|88208.6|88066.6|16
1650493850000|2022-04-20 22:30:50|88215.2|88068.2|88213|88071.2|88217.7|88071.2|88213|88066.9|6
1650493860000|2022-04-20 22:31:00|88215.7|88069.9|88225.9|88067|88226.3|88071.9|88211.1|88065.5|13
1650493870000|2022-04-20 22:31:10|88226.3|88067.4|88211.7|88053.3|88226.3|88073|88203.4|88051.4|19
1650493880000|2022-04-20 22:31:20|88213|88055.5|88237.7|88037.7|88239.9|88062.5|88211.7|88037|26
1650493890000|2022-04-20 22:31:30|88237.4|88037.4|88221.1|88048.1|88239|88048.1|88221.1|88037.1|17
1650493900000|2022-04-20 22:31:40|88221.2|88047.9|88236|88036|88236|88051.8|88215.3|88035.5|24
1650493910000|2022-04-20 22:31:50|88204.1|88062.2|88155.7|88105.7|88212.3|88105.7|88155.7|88057|15
1650493920000|2022-04-20 22:32:00|88155.9|88105.9|88201.9|88062.8|88202|88105.9|88155.8|88062.8|37
1650493930000|2022-04-20 22:32:10|88200.8|88063.9|88225.8|88043.5|88227.8|88064|88200.8|88040.5|36
1650493940000|2022-04-20 22:32:20|88225.9|88043.7|88222.7|88041.2|88236.7|88043.7|88222.7|88034.8|32
1650493950000|2022-04-20 22:32:30|88222.5|88041|88220.9|88035.5|88223.3|88046.9|88207.9|88034.3|38
1650493960000|2022-04-20 22:32:40|88221.4|88035.2|88199.2|88055|88222.5|88059.8|88194.2|88034.1|32
1650493970000|2022-04-20 22:32:50|88198.8|88055.6|88199.5|88058.8|88200|88060.9|88198.8|88053.9|16
1650493980000|2022-04-20 22:33:00|88186.6|88060.3|88226.1|88034.1|88226.1|88060.3|88185.5|88034.1|17
1650493990000|2022-04-20 22:33:10|88226.2|88033.2|88217.1|88043.5|88229.9|88048.1|88211|88029.9|27
1650494000000|2022-04-20 22:33:20|88217.8|88042.5|88215.7|88042.3|88221.3|88048.1|88209.2|88039.9|30
1650494010000|2022-04-20 22:33:30|88214.7|88043|88196.2|88056.3|88216.9|88057.8|88194.9|88041.1|41
1650494020000|2022-04-20 22:33:40|88197.3|88058.4|88197.1|88063.1|88199.6|88066.5|88184.3|88056.2|27
1650494030000|2022-04-20 22:33:50|88199.3|88059.4|88204.4|88055.4|88204.4|88059.4|88199.3|88055.4|4
1650494040000|2022-04-20 22:34:00|88205.4|88054.1|88231|88031|88231.3|88058.8|88187.2|88030.9|14
1650494050000|2022-04-20 22:34:10|88230.7|88030.7|88229.6|88029.6|88233.7|88050.2|88216.2|88029.5|22
1650494060000|2022-04-20 22:34:20|88229.7|88029.7|88224.8|88030.1|88229.7|88038.9|88210.6|88029.7|14
1650494070000|2022-04-20 22:34:30|88217.7|88038.5|88182.1|88054.8|88222.3|88058.6|88179.9|88034.1|23
1650494080000|2022-04-20 22:34:40|88195.3|88049.6|88202.7|88045.6|88202.7|88049.6|88195.3|88045.6|11
1650494090000|2022-04-20 22:34:50|88201.8|88045.7|88212.8|88033.5|88212.8|88054.4|88183.3|88033.5|18
1650494100000|2022-04-20 22:35:00|88219.4|88025.8|88224.5|88028.4|88226.1|88032|88215.2|88025.8|23
1650494110000|2022-04-20 22:35:10|88226.5|88026.5|88226.3|88026.3|88227|88030.6|88219.5|88025.9|20
1650494120000|2022-04-20 22:35:20|88225.8|88025.8|88185.1|88050.9|88226.2|88050.9|88185.1|88023.6|30
1650494130000|2022-04-20 22:35:30|88188.4|88048.9|88188.7|88055.8|88192.4|88056.4|88187.9|88048|16
1650494140000|2022-04-20 22:35:40|88188.8|88055.1|88192.4|88054.1|88195|88055.1|88187.4|88050.8|14
1650494150000|2022-04-20 22:35:50|88192.3|88054|88200.3|88043.6|88216.6|88054.1|88192.3|88035.1|31
1650494160000|2022-04-20 22:36:00|88200|88043.7|88214.6|88031.2|88219.2|88043.8|88200|88029|31
1650494170000|2022-04-20 22:36:10|88214.7|88031|88213.1|88036.1|88218.2|88038.7|88208.5|88031|32
1650494180000|2022-04-20 22:36:20|88210|88038.6|88189.7|88052.2|88215.5|88055.8|88179.5|88031.6|29
1650494190000|2022-04-20 22:36:30|88193.2|88050.4|88193|88050.2|88193.2|88053.7|88189.2|88050.2|37
1650494200000|2022-04-20 22:36:40|88191.4|88051|88210.8|88039.5|88210.8|88056.7|88189.2|88039.5|31
1650494210000|2022-04-20 22:36:50|88211.7|88038.6|88198.2|88046.6|88213.5|88090.3|88140.3|88037.2|26
1650494220000|2022-04-20 22:37:00|88197.1|88048.7|88204.7|88041.1|88206.2|88049|88196.7|88038.6|22
1650494230000|2022-04-20 22:37:10|88204.8|88034.2|88186.6|88051.1|88215.3|88051.1|88186.6|88033.8|24
1650494240000|2022-04-20 22:37:20|88186.5|88050.6|88191.1|88051|88193.3|88051|88186.5|88049.9|22
1650494250000|2022-04-20 22:37:30|88195|88049.2|88191.1|88051|88195.1|88051.8|88181.7|88049.1|31
1650494260000|2022-04-20 22:37:40|88191.2|88050.8|88219.5|88034.9|88225.4|88054.9|88190|88030.2|23
1650494270000|2022-04-20 22:37:50|88219.8|88034.7|88221.1|88032.8|88225.8|88041.1|88211.5|88029.9|35
1650494280000|2022-04-20 22:38:00|88224.4|88030.7|88209|88036.2|88224.4|88040.1|88203.7|88030.6|33
1650494290000|2022-04-20 22:38:10|88209.6|88036.1|88184|88052.2|88213.3|88053.9|88184|88031|29
1650494300000|2022-04-20 22:38:20|88184.3|88051.4|88194.1|88048|88194.1|88051.4|88184.3|88047.8|13
1650494310000|2022-04-20 22:38:30|88192.6|88048.8|88210.5|88030|88210.5|88050.3|88176.9|88030|5
1650494320000|2022-04-20 22:38:40|88210.7|88031.5|88215.5|88033.1|88217.2|88036.2|88207.7|88029.7|10
1650494330000|2022-04-20 22:38:50|88212.1|88035.9|88213.1|88029.4|88219|88041.4|88197.9|88028|10
1650494340000|2022-04-20 22:39:00|88207.9|88033.9|88218.9|88026.9|88223.7|88033.9|88207.9|88023.7|11
1650494350000|2022-04-20 22:39:10|88188.9|88047.6|88196.5|88051.2|88206.1|88092.1|88129.8|88043|10
1650494360000|2022-04-20 22:39:20|88198.2|88049.8|88194.1|88053.9|88205.1|88053.9|88194.1|88044.9|14
1650494370000|2022-04-20 22:39:30|88194.5|88053.7|88226.1|88029.2|88226.1|88053.7|88194.5|88029.2|7
1650494380000|2022-04-20 22:39:40|88223.1|88031.2|88205|88039.2|88225.7|88043.9|88204.4|88030.4|21
1650494390000|2022-04-20 22:39:50|88217.2|88031.6|88210|88036.3|88217.6|88036.3|88210|88031.3|6
1650494400000|2022-04-20 22:40:00|88205.1|88039.9|88185.2|88052.9|88216|88053.3|88178.9|88030.6|20
1650494410000|2022-04-20 22:40:10|88184.3|88052.3|88195.8|88052.5|88198.2|88052.8|88184.3|88049|20
1650494420000|2022-04-20 22:40:20|88196.8|88051.6|88195.6|88044.2|88201.2|88087.9|88137.9|88043.2|9
1650494430000|2022-04-20 22:40:30|88195.7|88044.3|88228.7|88028.7|88228.7|88044.3|88195.7|88024.3|15
1650494440000|2022-04-20 22:40:40|88221.8|88032.8|88216.1|88036.2|88223.4|88039.8|88211.4|88028.9|8
1650494450000|2022-04-20 22:40:50|88228.4|88028.4|88186.8|88051.7|88228.4|88051.7|88186.8|88028.4|12
1650494460000|2022-04-20 22:41:00|88187.9|88051.6|88187.2|88050.1|88192.1|88087.3|88131.1|88035.1|18
1650494470000|2022-04-20 22:41:10|88186.6|88051.8|88173.6|88038.9|88186.9|88051.8|88167.8|88035.9|35
1650494480000|2022-04-20 22:41:20|88171.6|88039.9|88212.8|88012.8|88212.8|88040.5|88170.3|88010.7|10
1650494490000|2022-04-20 22:41:30|88210.3|88010.3|88197.4|88009.6|88210.3|88017.6|88185.9|88009.2|25
1650494500000|2022-04-20 22:41:40|88198.7|88009|88188.5|88003.8|88200.7|88016.2|88181|88003.8|21
1650494510000|2022-04-20 22:41:50|88186.1|88008.8|88167|88032|88190.1|88032|88165.1|88002.6|30
1650494520000|2022-04-20 22:42:00|88167.6|88030.5|88156.5|88026|88168.3|88031.6|88156.4|88012.1|46
1650494530000|2022-04-20 22:42:10|88160.4|88019|88182.9|88008.6|88182.9|88027.8|88156.5|88008.6|24
1650494540000|2022-04-20 22:42:20|88199.1|87999.1|88184.1|88005.5|88199.1|88006.3|88184.1|87996|18
1650494550000|2022-04-20 22:42:30|88190.9|88000.1|88196.6|87996.6|88196.6|88002|88188.7|87996.6|17
1650494560000|2022-04-20 22:42:40|88196.1|87996.1|88185.5|88006.9|88196.6|88011.6|88180.9|87996.1|38
1650494570000|2022-04-20 22:42:50|88161.4|88025.8|88173.2|88021.9|88175|88025.8|88161.4|88019.7|18
1650494580000|2022-04-20 22:43:00|88172.1|88022.5|88165.6|88038.9|88172.1|88076.4|88126.4|88020.6|39
1650494590000|2022-04-20 22:43:10|88170.6|88036.8|88203.5|88003.5|88206.9|88036.8|88169.7|88003.2|35
1650494600000|2022-04-20 22:43:20|88201.5|88002.9|88196.1|88001.3|88204.5|88014|88180.8|87999.6|28
1650494610000|2022-04-20 22:43:30|88187.4|88008.6|88195.4|88002|88196.5|88008.6|88187.4|88001.1|8
1650494620000|2022-04-20 22:43:40|88188.9|88007.7|88163.8|88023.6|88188.9|88027.8|88157.7|88007.5|17
1650494630000|2022-04-20 22:43:50|88163.9|88023.7|88172.4|88024.5|88172.5|88026.8|88162.6|88023|22
1650494640000|2022-04-20 22:44:00|88171.2|88025.6|88180.5|88013.2|88180.5|88066|88116|88013.2|18
1650494650000|2022-04-20 22:44:10|88195|88001.2|88190.1|88005.3|88195|88015.5|88177.3|88001.2|13
1650494660000|2022-04-20 22:44:20|88182.2|88012.3|88169.5|88026.9|88182.2|88036.3|88130.6|88011.7|17
1650494670000|2022-04-20 22:44:30|88173|88021|88172|88020.7|88174.9|88030.3|88166.1|88016.2|18
1650494680000|2022-04-20 22:44:40|88172.2|88021.7|88177.5|88006.3|88181.7|88032.3|88127.6|88006.3|20
1650494690000|2022-04-20 22:44:50|88168.7|88018.4|88172|88019.6|88181|88030|88166.2|88009.8|11
1650494700000|2022-04-20 22:45:00|88171.3|88021.2|88162.8|88037.7|88198.7|88041.1|88133.5|88013.6|52
1650494710000|2022-04-20 22:45:10|88162.7|88037.9|88174.1|88038.7|88180.8|88041.4|88147.8|88024.7|61
1650494720000|2022-04-20 22:45:20|88177.2|88034.3|88131.5|88029.8|88177.5|88037.3|88131.5|88025.7|55
1650494730000|2022-04-20 22:45:30|88136.5|88028.4|88171.4|88021.1|88177.8|88031|88131.5|88005.8|32
1650494740000|2022-04-20 22:45:40|88177.6|88009.7|88170.7|88019.8|88181.3|88032.3|88148.7|88009.7|26
1650494750000|2022-04-20 22:45:50|88171|88020.1|88137.1|88032|88181.6|88033.5|88137.1|88011.6|38
1650494760000|2022-04-20 22:46:00|88133.9|88032.1|88190.7|88040.5|88190.7|88046.1|88133.9|88019.2|59
1650494770000|2022-04-20 22:46:10|88151.5|88052.2|88171|88040|88194.4|88052.2|88145.4|88029.8|46
1650494780000|2022-04-20 22:46:20|88183.8|88032.4|88163.1|88050.1|88191|88052.3|88163.1|88029.4|50
1650494790000|2022-04-20 22:46:30|88173|88043.6|88188.6|88035.1|88193.6|88046.9|88173|88032.9|35
1650494800000|2022-04-20 22:46:40|88188.9|88035.4|88143|88048.3|88194|88048.3|88143|88031.5|8
1650494810000|2022-04-20 22:46:50|88189.1|88035.3|88176.2|88028.7|88210|88043.5|88152|88005.5|32
1650494820000|2022-04-20 22:47:00|88172.1|88032.2|88177.9|88026.9|88187.1|88035.7|88144.8|88019.1|64
1650494830000|2022-04-20 22:47:10|88174.4|88028.3|88173.6|88024.5|88181.2|88038.6|88137.3|88020.8|57
1650494840000|2022-04-20 22:47:20|88172.5|88023.4|88169.3|88031.6|88178|88038.1|88135.4|88017.1|54
1650494850000|2022-04-20 22:47:30|88160.5|88032.2|88176.2|88022.7|88179.4|88038.2|88138.9|88019|48
1650494860000|2022-04-20 22:47:40|88176.1|88023.1|88173.9|88027.2|88179.4|88042.3|88139|88021.8|50
1650494870000|2022-04-20 22:47:50|88194.4|88018.7|88181.3|88026.8|88208.2|88032.2|88171.5|88008.2|59
1650494880000|2022-04-20 22:48:00|88162.2|88025.6|88176.3|88028.9|88183.5|88044.3|88142.5|88025.6|56
1650494890000|2022-04-20 22:48:10|88179.9|88027.6|88167.6|88035.2|88181.9|88039.8|88163|88025.8|47
1650494900000|2022-04-20 22:48:20|88167.7|88035.6|88145.5|88040.3|88181.2|88044.1|88142.1|88026.6|52
1650494910000|2022-04-20 22:48:30|88149.6|88038.8|88167|88034|88180.7|88038.8|88149.6|88023.5|60
1650494920000|2022-04-20 22:48:40|88173.5|88029.8|88187.7|88017.4|88200.6|88039.6|88154.3|88000.4|59
1650494930000|2022-04-20 22:48:50|88188.7|88016.3|88173.2|88029.9|88198.9|88041|88141.4|88008.7|59
1650494940000|2022-04-20 22:49:00|88176|88028.7|88161.1|88025.4|88182.5|88032.7|88154.6|88022|61
1650494950000|2022-04-20 22:49:10|88182.3|88024.7|88168.7|88023.8|88187.8|88030.8|88160.3|88019|57
1650494960000|2022-04-20 22:49:20|88175.9|88024.3|88172.6|88023.8|88183.7|88038.7|88135.6|88016.2|56
1650494970000|2022-04-20 22:49:30|88180.2|88022.2|88194.8|88039.7|88195.2|88078.9|88126|88022.2|48
1650494980000|2022-04-20 22:49:40|88194.9|88036.7|88186.8|88057.3|88206.9|88062.7|88164.4|88036.7|52
1650494990000|2022-04-20 22:49:50|88195|88054.1|88144|88094|88205.3|88094|88138.6|88053.4|56
1650495000000|2022-04-20 22:50:00|88170|88070|88202.2|88054.5|88203.1|88097.6|88147.4|88054.5|48
1650495010000|2022-04-20 22:50:10|88201.2|88055.3|88191.1|88068.7|88204.5|88118.5|88164.4|88053.4|45
1650495020000|2022-04-20 22:50:20|88194.6|88072.6|88201.3|88055|88201.8|88072.6|88194.5|88054|13
1650495030000|2022-04-20 22:50:30|88215.2|88047.9|88193.4|88048.8|88215.2|88113.2|88163.1|88047.2|26
1650495040000|2022-04-20 22:50:40|88195.5|88048.6|88195.1|88048.1|88195.9|88052.3|88182.9|88047.8|15
1650495050000|2022-04-20 22:50:50|88195|88048.3|88182.1|88082.7|88198.7|88108.9|88158.9|88047.6|13
1650495060000|2022-04-20 22:51:00|88186.6|88071.4|88180.7|88051.6|88195.3|88071.4|88180.7|88048.1|11
1650495070000|2022-04-20 22:51:10|88208|88039.6|88187.7|88042.7|88208|88080.9|88177.3|88039.6|19
1650495080000|2022-04-20 22:51:20|88187.6|88042.8|88202.2|88036.7|88202.4|88042.8|88187.6|88036.7|3
1650495090000|2022-04-20 22:51:30|88188|88043.1|88180.7|88049.1|88192.2|88105.3|88155.3|88043.1|19
1650495100000|2022-04-20 22:51:40|88187.3|88042.5|88179.8|88055.2|88201.7|88057|88177|88036|17
1650495110000|2022-04-20 22:51:50|88190.3|88044.3|88173.3|88050.4|88201.4|88105.5|88152.3|88039.2|27
1650495120000|2022-04-20 22:52:00|88177.3|88044.6|88191.6|88042.7|88195.8|88080.5|88170.3|88038|26
1650495130000|2022-04-20 22:52:10|88189.6|88043.4|88189.1|88043.2|88204|88057|88178|88039.4|12
1650495140000|2022-04-20 22:52:20|88185.5|88047.3|88175|88057|88190.8|88106.9|88156.9|88040.4|28
1650495150000|2022-04-20 22:52:30|88179.9|88046.9|88176|88057|88182.6|88057|88175|88039.2|27
1650495160000|2022-04-20 22:52:40|88201|88037|88186|88041.7|88201|88101.6|88151.6|88037|4
1650495170000|2022-04-20 22:52:50|88192|88039.8|88185.3|88051.7|88204|88081.8|88179.3|88039.8|19
1650495180000|2022-04-20 22:53:00|88185.1|88051.9|88182.1|88050.9|88193.5|88086.2|88178|88041.9|27
1650495190000|2022-04-20 22:53:10|88180|88055.4|88180.2|88078.1|88195.1|88082.5|88178.7|88042.2|22
1650495200000|2022-04-20 22:53:20|88178.9|88082.4|88189.1|88047.3|88190.7|88082.4|88178.9|88044.1|12
1650495210000|2022-04-20 22:53:30|88189.4|88047.6|88178.3|88084.1|88203.3|88084.1|88178.3|88039.3|11
1650495220000|2022-04-20 22:53:40|88182.7|88084.2|88191.9|88047.7|88192.1|88084.2|88178.8|88047.7|16
1650495230000|2022-04-20 22:53:50|88185.9|88051.6|88201.3|88038.8|88202.4|88052.1|88185|88034.8|16
1650495240000|2022-04-20 22:54:00|88199.3|88040.2|88206.7|88038.8|88208.7|88043.2|88198.8|88029.3|20
1650495250000|2022-04-20 22:54:10|88200.9|88042.6|88207|88033.8|88207.8|88042.6|88200.9|88033.8|17
1650495260000|2022-04-20 22:54:20|88201.5|88041.2|88197.1|88054.6|88215.5|88058.2|88186.2|88034.8|27
1650495270000|2022-04-20 22:54:30|88196.1|88055|88199.7|88060.6|88200.9|88107.2|88156|88055|14
1650495280000|2022-04-20 22:54:40|88197.9|88065.7|88216.4|88037.2|88216.4|88065.7|88192.8|88037.2|15
1650495290000|2022-04-20 22:54:50|88224.4|88028.2|88220.7|88030.1|88224.4|88035.3|88215.2|88027.8|18
1650495300000|2022-04-20 22:55:00|88207.8|88056.1|88210.6|88046.5|88212.7|88059.9|88204.5|88045.3|29
1650495310000|2022-04-20 22:55:10|88207.5|88050.2|88212|88043.3|88218.6|88050.2|88207.5|88039.7|24
1650495320000|2022-04-20 22:55:20|88195.8|88063.9|88194|88059.6|88206.2|88067.7|88193.9|88052.9|22
1650495330000|2022-04-20 22:55:30|88191.5|88060.9|88191.7|88055.6|88199.3|88060.9|88191.4|88055.3|26
1650495340000|2022-04-20 22:55:40|88192.5|88054.9|88204.1|88053.2|88216.7|88055.4|88191.5|88029.6|22
1650495350000|2022-04-20 22:55:50|88205.4|88050.1|88210|88042.1|88220.5|88050.1|88205.2|88030.9|25
1650495360000|2022-04-20 22:56:00|88216.2|88035.4|88206.7|88046.2|88219.6|88052.2|88205.7|88032|25
1650495370000|2022-04-20 22:56:10|88205.7|88046.9|88191|88049.4|88209|88051.3|88188.2|88039.7|20
1650495380000|2022-04-20 22:56:20|88191.2|88049.6|88193.1|88048.9|88195.1|88051.9|88186.6|88048|10
1650495390000|2022-04-20 22:56:30|88153.4|88103.4|88208.1|88040.2|88208.1|88103.4|88149.7|88040.2|21
1650495400000|2022-04-20 22:56:40|88206.7|88041.5|88211.1|88039.6|88215.3|88041.5|88206.6|88034.1|23
1650495410000|2022-04-20 22:56:50|88215.2|88033.3|88208.4|88042.4|88215.2|88047.5|88206.3|88033.3|27
1650495420000|2022-04-20 22:57:00|88208.6|88042.7|88151.4|88101.4|88213.9|88101.4|88150.4|88034.8|32
1650495430000|2022-04-20 22:57:10|88187.1|88060.5|88193.3|88056.7|88205|88060.5|88187.1|88049|16
1650495440000|2022-04-20 22:57:20|88193.6|88056.5|88154.5|88104.5|88200.6|88104.5|88154.5|88054.1|21
1650495450000|2022-04-20 22:57:30|88155|88105|88211.2|88039|88214.6|88105|88154.4|88034.8|19
1650495460000|2022-04-20 22:57:40|88220.2|88031.8|88202.7|88067.7|88220.2|88067.7|88202.7|88029.4|23
1650495470000|2022-04-20 22:57:50|88203.9|88061.9|88210.5|88032|88214.3|88061.9|88203.8|88029|17
1650495480000|2022-04-20 22:58:00|88210|88040.7|88194.7|88056.4|88211.8|88058.1|88192.9|88033.1|34
1650495490000|2022-04-20 22:58:10|88195.2|88056.2|88147.4|88097.4|88200.3|88102.6|88145.9|88054.7|24
1650495500000|2022-04-20 22:58:20|88147.7|88097.7|88203.2|88041|88203.2|88097.7|88137.2|88041|33
1650495510000|2022-04-20 22:58:30|88202.4|88042.5|88212.2|88027.7|88213.3|88045.6|88193.7|88026.2|21
1650495520000|2022-04-20 22:58:40|88211.6|88030.2|88214.1|88030.4|88215.8|88038.9|88205.3|88026|18
1650495530000|2022-04-20 22:58:50|88208.7|88035.8|88207.8|88038.1|88211.6|88042.3|88205.6|88032.7|7
1650495540000|2022-04-20 22:59:00|88192.6|88062.7|88189.6|88060.3|88194.9|88102.1|88146.3|88055.4|26
1650495550000|2022-04-20 22:59:10|88191.6|88057.2|88177.8|88047.9|88191.9|88099.9|88145.8|88045.8|18
1650495560000|2022-04-20 22:59:20|88135|88085|88195.1|88036.7|88215.7|88085|88135|88015.7|17
1650495570000|2022-04-20 22:59:30|88198.1|88039.8|88201.7|88036|88202.3|88044.7|88195.1|88023.6|32
1650495580000|2022-04-20 22:59:40|88201.8|88036.1|88201.9|88044.7|88205.7|88052.8|88198.4|88028.8|31
1650495590000|2022-04-20 22:59:50|88203.4|88044.8|88179.5|88051.4|88205.3|88052.5|88179.5|88029|19
1650495600000|2022-04-20 23:00:00|88181|88046|88182.7|88057.2|88184.6|88094.3|88142.1|88044.8|34
1650495610000|2022-04-20 23:00:10|88183|88057.4|88183.1|88050.1|88186|88057.4|88178.8|88049.3|31
1650495620000|2022-04-20 23:00:20|88184.5|88049.4|88179.3|88041.2|88188.5|88050.5|88176|88038.7|26
1650495630000|2022-04-20 23:00:30|88179.9|88040.7|88177.7|88040.6|88181.8|88040.9|88176.9|88038.3|21
1650495640000|2022-04-20 23:00:40|88180.2|88039.1|88181.9|88033.3|88188.1|88043|88177.4|88032.2|27
1650495650000|2022-04-20 23:00:50|88182.6|88033.2|88173.7|88037.5|88182.8|88040|88168.8|88032.1|20
1650495660000|2022-04-20 23:01:00|88174.5|88035.6|88185.4|88032.9|88186.9|88035.6|88174.4|88026.4|33
1650495670000|2022-04-20 23:01:10|88184.7|88032|88182|88033.2|88184.7|88035.5|88178.8|88032|19
1650495680000|2022-04-20 23:01:20|88181.3|88033.7|88138.1|88088.1|88181.4|88088.3|88133.2|88033.6|23
1650495690000|2022-04-20 23:01:30|88138|88088|88180.5|88042.3|88185.1|88088|88137.2|88036.2|25
1650495700000|2022-04-20 23:01:40|88178.6|88043|88181.6|88042.3|88181.6|88044.7|88175.4|88042.3|11
1650495710000|2022-04-20 23:01:50|88179.7|88043|88186.8|88042.9|88186.8|88048.7|88179.2|88036.4|24
1650495720000|2022-04-20 23:02:00|88186.9|88043.7|88186.4|88042.2|88186.9|88046.3|88180.6|88042.2|21
1650495730000|2022-04-20 23:02:10|88185.5|88042.5|88185|88048|88187.1|88052.2|88182.4|88041.7|31
1650495740000|2022-04-20 23:02:20|88185.1|88048.1|88184|88042.4|88190.3|88048.1|88184|88042.2|21
1650495750000|2022-04-20 23:02:30|88183.5|88041.8|88180.5|88052.9|88185.7|88096|88139.7|88041.5|32
1650495760000|2022-04-20 23:02:40|88183.6|88051.9|88184.5|88044.1|88185.8|88051.9|88182.7|88042.8|25
1650495770000|2022-04-20 23:02:50|88186.8|88042.8|88185.6|88049.3|88193.2|88055.6|88184.5|88038.3|22
1650495780000|2022-04-20 23:03:00|88188.8|88047|88179.8|88046.3|88190.3|88048.3|88179.8|88040.9|21
1650495790000|2022-04-20 23:03:10|88182.4|88045.5|88143.7|88093.7|88182.4|88094.6|88143.6|88045.5|13
1650495800000|2022-04-20 23:03:20|88144.8|88094.8|88182.1|88047.4|88185.8|88094.8|88142.9|88046.2|18
1650495810000|2022-04-20 23:03:30|88186.3|88045.5|88136.5|88086.5|88186.3|88096.3|88136.5|88045.1|20
1650495820000|2022-04-20 23:03:40|88177.2|88048.9|88184|88045.7|88189.5|88050.7|88175.8|88042.8|19
1650495830000|2022-04-20 23:03:50|88183.4|88044|88184.3|88047.2|88188.7|88047.2|88181.8|88043.3|24
1650495840000|2022-04-20 23:04:00|88185.3|88047.1|88182.5|88053.9|88187.3|88095.1|88143.3|88044.7|22
1650495850000|2022-04-20 23:04:10|88182|88054.4|88182.5|88054|88183.7|88092.4|88142.4|88051.5|15
1650495860000|2022-04-20 23:04:20|88181.1|88055.8|88174.4|88037.1|88184.6|88097.5|88132.1|88033.3|22
1650495870000|2022-04-20 23:04:30|88171.2|88041.8|88172.1|88031.8|88178.6|88042.7|88169.2|88028.6|24
1650495880000|2022-04-20 23:04:40|88169.1|88037.3|88130.6|88080.6|88182.1|88081.3|88130.5|88028.1|11
1650495890000|2022-04-20 23:04:50|88169.5|88040.8|88167.7|88042.3|88172.6|88042.3|88167.7|88037.4|20
1650495900000|2022-04-20 23:05:00|88167.5|88042.1|88132.7|88082.7|88170.7|88083.2|88131.4|88037|32
1650495910000|2022-04-20 23:05:10|88133|88083|88170.8|88044|88176.7|88085.5|88133|88039.8|29
1650495920000|2022-04-20 23:05:20|88172.8|88041.3|88171.3|88042.3|88173.1|88044.5|88170.1|88040.2|26
1650495930000|2022-04-20 23:05:30|88171.8|88041.8|88177.9|88039.7|88180.2|88044|88170.3|88038.2|30
1650495940000|2022-04-20 23:05:40|88178.1|88039.9|88134.1|88084.1|88178.2|88085.4|88134|88039.7|33
1650495950000|2022-04-20 23:05:50|88134.2|88084.2|88133.8|88083.8|88134.6|88084.6|88133.8|88083.8|20
1650495960000|2022-04-20 23:06:00|88134|88084|88172.4|88043.9|88172.4|88085.7|88133.5|88043.9|27
1650495970000|2022-04-20 23:06:10|88133.5|88083.5|88172.5|88043.3|88173.4|88085.3|88133.3|88041.4|22
1650495980000|2022-04-20 23:06:20|88170.3|88045.2|88132.5|88082.5|88171.6|88083|88132.2|88043.5|25
1650495990000|2022-04-20 23:06:30|88170.2|88045.2|88134.4|88084.4|88178.6|88085.8|88132.6|88039.6|27
1650496000000|2022-04-20 23:06:40|88134.3|88084.3|88131|88081|88169.3|88085|88130.9|88043.7|24
1650496010000|2022-04-20 23:06:50|88131.1|88081.1|88133.1|88083.1|88133.1|88083.1|88131.1|88081.1|23
1650496020000|2022-04-20 23:07:00|88133.5|88083.5|88131.9|88081.9|88171.8|88083.5|88131.1|88044.9|34
1650496030000|2022-04-20 23:07:10|88131.7|88081.7|88130.9|88080.9|88172|88083.4|88130.8|88043|35
1650496040000|2022-04-20 23:07:20|88130.8|88080.8|88130.3|88080.3|88179.4|88100|88127|88051.3|37
1650496050000|2022-04-20 23:07:30|88130.5|88080.5|88132.5|88082.5|88167.4|88085.8|88129.7|88042.1|31
1650496060000|2022-04-20 23:07:40|88133|88083|88134.9|88084.9|88134.9|88084.9|88132.4|88082.4|29
1650496070000|2022-04-20 23:07:50|88134.4|88084.4|88133.9|88083.9|88136|88086|88133.5|88083.5|24
1650496080000|2022-04-20 23:08:00|88134|88084|88171.1|88042.6|88172.6|88084.6|88130.9|88042.1|31
1650496090000|2022-04-20 23:08:10|88132.4|88082.4|88131.4|88081.4|88132.4|88082.4|88131.3|88081.3|24
1650496100000|2022-04-20 23:08:20|88176.1|88040.6|88169.5|88042.7|88177.1|88086.5|88131.9|88039.3|33
1650496110000|2022-04-20 23:08:30|88170.3|88044.5|88132.3|88082.3|88170.3|88083|88131.2|88044.5|29
1650496120000|2022-04-20 23:08:40|88132.6|88082.6|88133.9|88083.9|88135|88085|88132|88082|25
1650496130000|2022-04-20 23:08:50|88133|88083|88132.4|88082.4|88134.2|88084.2|88132.2|88082.2|23
1650496140000|2022-04-20 23:09:00|88132.7|88082.7|88134.9|88084.9|88136.4|88086.4|88132.7|88082.7|14
1650496150000|2022-04-20 23:09:10|88134.1|88084.1|88133.6|88083.6|88175.5|88085.5|88133.6|88043.9|34
1650496160000|2022-04-20 23:09:20|88173.3|88044.8|88133.4|88083.4|88173.3|88084.9|88133|88044.8|21
1650496170000|2022-04-20 23:09:30|88136.4|88086.4|88134.9|88084.9|88136.4|88086.4|88133.9|88083.9|26
1650496180000|2022-04-20 23:09:40|88137.9|88087.9|88141.1|88091.1|88177.6|88091.6|88137.9|88051.9|30
1650496190000|2022-04-20 23:09:50|88140.9|88090.9|88139.7|88089.7|88179.5|88101.4|88139.4|88051.5|25
1650496200000|2022-04-20 23:10:00|88140|88090|88140.7|88090.7|88190.6|88104.4|88138.6|88059.7|50
1650496210000|2022-04-20 23:10:10|88140.4|88090.4|88143.6|88093.6|88144.3|88094.3|88138.2|88088.2|23
1650496220000|2022-04-20 23:10:20|88143.4|88093.4|88143.9|88093.9|88144.4|88094.4|88142.3|88092.3|18
1650496230000|2022-04-20 23:10:30|88144.3|88094.3|88145|88095|88145.4|88095.4|88143.6|88093.6|23
1650496240000|2022-04-20 23:10:40|88144.7|88094.7|88149.6|88099.6|88184.9|88101.1|88144.6|88058.8|38
1650496250000|2022-04-20 23:10:50|88149.5|88099.5|88150.2|88100.2|88191|88101|88148.8|88059.7|26
1650496260000|2022-04-20 23:11:00|88150.4|88100.4|88151.8|88101.8|88152.5|88102.5|88149.9|88099.9|23
1650496270000|2022-04-20 23:11:10|88193.2|88058.8|88151.7|88101.7|88193.2|88102.5|88151.6|88058.8|31
1650496280000|2022-04-20 23:11:20|88151.3|88101.3|88151.7|88101.7|88153.1|88103.1|88151|88101|13
1650496290000|2022-04-20 23:11:30|88152|88102|88154|88104|88154.4|88104.4|88150.6|88100.6|17
1650496300000|2022-04-20 23:11:40|88153|88103|88150.2|88100.2|88154.6|88104.6|88149.9|88099.9|27
1650496310000|2022-04-20 23:11:50|88150.1|88100.1|88152.1|88102.1|88193.3|88105.7|88150.1|88063.5|24
1650496320000|2022-04-20 23:12:00|88154.4|88104.4|88152.6|88102.6|88192.8|88104.4|88151.7|88062.4|53
1650496330000|2022-04-20 23:12:10|88152.1|88102.1|88151|88101|88152.5|88102.5|88150.5|88100.5|42
1650496340000|2022-04-20 23:12:20|88151.1|88101.1|88151.7|88101.7|88154.1|88104.1|88151|88101|25
1650496350000|2022-04-20 23:12:30|88151.6|88101.6|88151.3|88101.3|88153.8|88103.8|88149.9|88099.9|23
1650496360000|2022-04-20 23:12:40|88187.8|88061.7|88151.6|88101.6|88193|88102.9|88149.2|88060.5|48
1650496370000|2022-04-20 23:12:50|88151.2|88101.2|88150.6|88100.6|88152.3|88102.3|88149.7|88099.7|48
1650496380000|2022-04-20 23:13:00|88150.7|88100.7|88152.5|88102.5|88152.8|88102.8|88150.1|88100.1|27
1650496390000|2022-04-20 23:13:10|88152.2|88102.2|88151.3|88101.3|88152.2|88102.2|88151.1|88101.1|12
1650496400000|2022-04-20 23:13:20|88151|88101|88152.1|88102.1|88153.4|88103.4|88150.9|88100.9|20
1650496410000|2022-04-20 23:13:30|88151.4|88101.4|88149.5|88099.5|88153.9|88103.9|88147.2|88097.2|15
1650496420000|2022-04-20 23:13:40|88148.9|88098.9|88150.3|88100.3|88191.3|88102.5|88148.9|88060.4|21
1650496430000|2022-04-20 23:13:50|88150.6|88100.6|88152.8|88102.8|88154.5|88104.5|88150|88100|27
1650496440000|2022-04-20 23:14:00|88152.7|88102.7|88149.1|88099.1|88153.5|88103.5|88148.4|88098.4|34
1650496450000|2022-04-20 23:14:10|88149.3|88099.3|88148.9|88098.9|88150.9|88100.9|88148.6|88098.6|36
1650496460000|2022-04-20 23:14:20|88149.2|88099.2|88151.3|88101.3|88151.7|88101.7|88148.9|88098.9|21
1650496470000|2022-04-20 23:14:30|88151.2|88101.2|88190.9|88065.2|88193.4|88102.3|88150.2|88060.5|24
1650496480000|2022-04-20 23:14:40|88154|88104|88153.6|88103.6|88155.5|88105.5|88151.7|88101.7|21
1650496490000|2022-04-20 23:14:50|88153.5|88103.5|88151.2|88101.2|88156.4|88106.4|88151.2|88101.2|33
1650496500000|2022-04-20 23:15:00|88151.4|88101.4|88153.5|88103.5|88155|88105|88151.2|88101.2|37
1650496510000|2022-04-20 23:15:10|88153.6|88103.6|88154.8|88104.8|88156.2|88106.2|88152.8|88102.8|30
1650496520000|2022-04-20 23:15:20|88154.7|88104.7|88154.7|88104.7|88156|88106|88154.7|88104.7|20
1650496530000|2022-04-20 23:15:30|88155.9|88105.9|88159.5|88109.5|88160.5|88110.5|88154.9|88104.9|37
1650496540000|2022-04-20 23:15:40|88160.7|88110.7|88159|88109|88160.7|88110.7|88158.1|88108.1|27
1650496550000|2022-04-20 23:15:50|88158.5|88108.5|88158.4|88108.4|88159.9|88109.9|88157.7|88107.7|18
1650496560000|2022-04-20 23:16:00|88159.1|88109.1|88160.8|88110.8|88163.9|88113.9|88159.1|88109.1|27
1650496570000|2022-04-20 23:16:10|88161|88111|88159.8|88109.8|88161.4|88111.4|88159.4|88109.4|26
1650496580000|2022-04-20 23:16:20|88159.5|88109.5|88166.9|88116.9|88211.2|88119.4|88159.5|88084.8|32
1650496590000|2022-04-20 23:16:30|88167.4|88117.4|88166.1|88116.1|88171.1|88121.1|88165.3|88115.3|25
1650496600000|2022-04-20 23:16:40|88167.8|88117.8|88165.8|88115.8|88168.1|88118.1|88165.7|88115.7|13
1650496610000|2022-04-20 23:16:50|88165.5|88115.5|88164.7|88114.7|88167|88117|88163.6|88113.6|21
1650496620000|2022-04-20 23:17:00|88164.6|88114.6|88165.9|88115.9|88167.7|88117.7|88164.5|88114.5|23
1650496630000|2022-04-20 23:17:10|88164.9|88114.9|88166.4|88116.4|88167.2|88117.2|88163.9|88113.9|21
1650496640000|2022-04-20 23:17:20|88165.9|88115.9|88164.5|88114.5|88167.5|88117.5|88163.7|88113.7|22
1650496650000|2022-04-20 23:17:30|88164|88114|88165.2|88115.2|88165.5|88115.5|88163.6|88113.6|12
1650496660000|2022-04-20 23:17:40|88164.7|88114.7|88164.4|88114.4|88166.3|88116.3|88164.2|88114.2|16
1650496670000|2022-04-20 23:17:50|88162.9|88112.9|88163.7|88113.7|88166.4|88116.4|88162.9|88112.9|14
1650496680000|2022-04-20 23:18:00|88163.1|88113.1|88161.3|88111.3|88167.3|88117.3|88161.1|88111.1|21
1650496690000|2022-04-20 23:18:10|88161.1|88111.1|88163.4|88113.4|88167|88117|88160.4|88110.4|17
1650496700000|2022-04-20 23:18:20|88163.5|88113.5|88183.8|88133.8|88230.2|88147.4|88163.3|88087.6|35
1650496710000|2022-04-20 23:18:30|88182.3|88132.3|88182.5|88132.5|88184.2|88134.2|88181.3|88131.3|23
1650496720000|2022-04-20 23:18:40|88181.9|88131.9|88182.4|88132.4|88186.5|88136.5|88181.9|88131.9|9
1650496730000|2022-04-20 23:18:50|88183.8|88133.8|88182.6|88132.6|88218.1|88134.7|88179.5|88087.3|30
1650496740000|2022-04-20 23:19:00|88182.9|88132.9|88173.1|88123.1|88183.8|88133.8|88169.2|88119.2|43
1650496750000|2022-04-20 23:19:10|88172.7|88122.7|88176.6|88126.6|88178.2|88128.2|88172.7|88122.7|39
1650496760000|2022-04-20 23:19:20|88175.9|88125.9|88176.5|88126.5|88178.5|88128.5|88175.9|88125.9|30
1650496770000|2022-04-20 23:19:30|88176.3|88126.3|88177.5|88127.5|88178.4|88128.4|88175.8|88125.8|39
1650496780000|2022-04-20 23:19:40|88177.7|88127.7|88175.1|88125.1|88178.3|88128.3|88174.6|88124.6|47
1650496790000|2022-04-20 23:19:50|88173.8|88123.8|88173.3|88123.3|88177.1|88127.1|88172.8|88122.8|30
1650496800000|2022-04-20 23:20:00|88173.2|88123.2|88175.5|88125.5|88176.2|88126.2|88172.2|88122.2|27
1650496810000|2022-04-20 23:20:10|88175.6|88125.6|88176.2|88126.2|88178.6|88128.6|88175.2|88125.2|19
1650496820000|2022-04-20 23:20:20|88175.9|88125.9|88178|88128|88179.4|88129.4|88175.9|88125.9|25
1650496830000|2022-04-20 23:20:30|88177.9|88127.9|88179.9|88129.9|88183.2|88133.2|88177.5|88127.5|28
1650496840000|2022-04-20 23:20:40|88180.2|88130.2|88179.5|88129.5|88181.6|88131.6|88175.2|88125.2|31
1650496850000|2022-04-20 23:20:50|88177.7|88127.7|88178.7|88128.7|88179.2|88129.2|88175|88125|35
1650496860000|2022-04-20 23:21:00|88178.5|88128.5|88183.1|88133.1|88184|88134|88178.5|88128.5|36
1650496870000|2022-04-20 23:21:10|88182.6|88132.6|88182.4|88132.4|88184.2|88134.2|88181.4|88131.4|27
1650496880000|2022-04-20 23:21:20|88184.3|88134.3|88182.5|88132.5|88184.4|88134.4|88182.5|88132.5|25
1650496890000|2022-04-20 23:21:30|88183|88133|88182.9|88132.9|88185|88135|88182.9|88132.9|23
1650496900000|2022-04-20 23:21:40|88182.7|88132.7|88184.5|88134.5|88186|88136|88182.7|88132.7|22
1650496910000|2022-04-20 23:21:50|88185.1|88135.1|88185|88135|88185.2|88135.2|88183|88133|15
1650496920000|2022-04-20 23:22:00|88184|88134|88185.8|88135.8|88186.9|88136.9|88180.7|88130.7|29
1650496930000|2022-04-20 23:22:10|88184.9|88134.9|88184.7|88134.7|88187.4|88137.4|88183.1|88133.1|26
1650496940000|2022-04-20 23:22:20|88185.3|88135.3|88182.1|88132.1|88185.3|88135.3|88182.1|88132.1|15
1650496950000|2022-04-20 23:22:30|88182.6|88132.6|88207.2|88079.3|88220.2|88132.6|88167.7|88068|41
1650496960000|2022-04-20 23:22:40|88168.4|88118.4|88203.1|88077.3|88207.9|88120.6|88166.6|88077.3|29
1650496970000|2022-04-20 23:22:50|88202.3|88077.4|88163.7|88113.7|88203.2|88114.9|88163.4|88076.7|30
1650496980000|2022-04-20 23:23:00|88163.3|88113.3|88163|88113|88207.4|88118.4|88157.5|88069.8|46
1650496990000|2022-04-20 23:23:10|88164.3|88114.3|88164.3|88114.3|88166.9|88116.9|88164.2|88114.2|15
1650497000000|2022-04-20 23:23:20|88163.7|88113.7|88166.3|88116.3|88168.1|88118.1|88163.6|88113.6|28
1650497010000|2022-04-20 23:23:30|88166.1|88116.1|88165.8|88115.8|88167|88117|88164.6|88114.6|15
1650497020000|2022-04-20 23:23:40|88165|88115|88167.9|88117.9|88169.4|88119.4|88164.6|88114.6|26
1650497030000|2022-04-20 23:23:50|88168|88118|88163.6|88113.6|88168|88118|88163.6|88113.6|11
1650497040000|2022-04-20 23:24:00|88164|88114|88165.1|88115.1|88165.9|88115.9|88163.3|88113.3|19
1650497050000|2022-04-20 23:24:10|88164.7|88114.7|88198.7|88061.1|88203.5|88116.6|88151.2|88053.5|29
1650497060000|2022-04-20 23:24:20|88196.7|88062.7|88157.2|88107.2|88201.8|88109.1|88151|88055.5|25
1650497070000|2022-04-20 23:24:30|88157.3|88107.3|88158.1|88108.1|88195.1|88108.7|88156.3|88068.1|32
1650497080000|2022-04-20 23:24:40|88158.3|88108.3|88157.7|88107.7|88158.9|88108.9|88157.1|88107.1|15
1650497090000|2022-04-20 23:24:50|88157.3|88107.3|88158.8|88108.8|88160.3|88110.3|88157.3|88107.3|17
1650497100000|2022-04-20 23:25:00|88158.7|88108.7|88159.8|88109.8|88159.8|88109.8|88158.5|88108.5|8
1650497110000|2022-04-20 23:25:10|88159.5|88109.5|88157.6|88107.6|88161.5|88111.5|88155.3|88105.3|21
1650497120000|2022-04-20 23:25:20|88157|88107|88159.2|88109.2|88159.5|88109.5|88156.1|88106.1|12
1650497130000|2022-04-20 23:25:30|88158.9|88108.9|88161.9|88111.9|88162.7|88112.7|88158.6|88108.6|16
1650497140000|2022-04-20 23:25:40|88162.1|88112.1|88161.2|88111.2|88163.5|88113.5|88159.8|88109.8|15
1650497150000|2022-04-20 23:25:50|88161.3|88111.3|88162.4|88112.4|88162.9|88112.9|88161.1|88111.1|23
1650497160000|2022-04-20 23:26:00|88162.1|88112.1|88159.5|88109.5|88164.2|88114.2|88159.5|88109.5|16
1650497170000|2022-04-20 23:26:10|88159.7|88109.7|88175.6|88125.6|88213.8|88125.6|88159.7|88079.1|26
1650497180000|2022-04-20 23:26:20|88213.1|88086.7|88173.7|88123.7|88222.4|88126.2|88167.8|88074.7|44
1650497190000|2022-04-20 23:26:30|88173.6|88123.6|88174.4|88124.4|88175.8|88125.8|88168.6|88118.6|30
1650497200000|2022-04-20 23:26:40|88175.6|88125.6|88172.6|88122.6|88175.6|88125.6|88172.6|88122.6|11
1650497210000|2022-04-20 23:26:50|88175.4|88125.4|88170.8|88120.8|88175.4|88125.4|88169.8|88119.8|17
1650497220000|2022-04-20 23:27:00|88170.4|88120.4|88170.3|88120.3|88172.7|88122.7|88169.6|88119.6|20
1650497230000|2022-04-20 23:27:10|88169.9|88119.9|88171.7|88121.7|88173.4|88123.4|88169.7|88119.7|16
1650497240000|2022-04-20 23:27:20|88172.7|88122.7|88168.2|88118.2|88174.9|88124.9|88168.2|88118.2|18
1650497250000|2022-04-20 23:27:30|88168.5|88118.5|88170.1|88120.1|88170.1|88120.1|88167.8|88117.8|10
1650497260000|2022-04-20 23:27:40|88168|88118|88169.6|88119.6|88171.2|88121.2|88168|88118|16
1650497270000|2022-04-20 23:27:50|88169.8|88119.8|88176.4|88126.4|88176.5|88126.5|88166.6|88116.6|37
1650497280000|2022-04-20 23:28:00|88175|88125|88168|88118|88175.8|88125.8|88166.3|88116.3|29
1650497290000|2022-04-20 23:28:10|88168.3|88118.3|88169.5|88119.5|88171.6|88121.6|88166.8|88116.8|24
1650497300000|2022-04-20 23:28:20|88168.8|88118.8|88168.9|88118.9|88170.3|88120.3|88167.4|88117.4|17
1650497310000|2022-04-20 23:28:30|88168.4|88118.4|88169.3|88119.3|88169.4|88119.4|88167.5|88117.5|14
1650497320000|2022-04-20 23:28:40|88169.6|88119.6|88165.9|88115.9|88170.7|88120.7|88163.5|88113.5|16
1650497330000|2022-04-20 23:28:50|88164.7|88114.7|88169.2|88119.2|88170.2|88120.2|88164.7|88114.7|17
1650497340000|2022-04-20 23:29:00|88167.9|88117.9|88165.3|88115.3|88205.8|88121.5|88162.2|88074.6|39
1650497350000|2022-04-20 23:29:10|88167.5|88117.5|88166|88116|88167.5|88117.5|88164|88114|19
1650497360000|2022-04-20 23:29:20|88165.8|88115.8|88166.2|88116.2|88167.7|88117.7|88165.1|88115.1|17
1650497370000|2022-04-20 23:29:30|88165.8|88115.8|88166.6|88116.6|88167.9|88117.9|88165.7|88115.7|13
1650497380000|2022-04-20 23:29:40|88166.1|88116.1|88163.6|88113.6|88168.7|88118.7|88163.4|88113.4|23
1650497390000|2022-04-20 23:29:50|88164|88114|88164.4|88114.4|88168.3|88118.3|88162.2|88112.2|21
1650497400000|2022-04-20 23:30:00|88164.5|88114.5|88166.2|88116.2|88170.7|88120.7|88164.3|88114.3|37
1650497410000|2022-04-20 23:30:10|88168.8|88118.8|88167.3|88117.3|88168.8|88118.8|88165.6|88115.6|23
1650497420000|2022-04-20 23:30:20|88168.2|88118.2|88166.3|88116.3|88168.2|88118.2|88165.3|88115.3|14
1650497430000|2022-04-20 23:30:30|88166.1|88116.1|88168.1|88118.1|88169.9|88119.9|88166|88116|16
1650497440000|2022-04-20 23:30:40|88168.6|88118.6|88169.9|88119.9|88172.3|88122.3|88165.6|88115.6|24
1650497450000|2022-04-20 23:30:50|88169.7|88119.7|88168.5|88118.5|88175.6|88125.6|88168.1|88118.1|34
1650497460000|2022-04-20 23:31:00|88171.1|88121.1|88171.4|88121.4|88172.5|88122.5|88168.5|88118.5|22
1650497470000|2022-04-20 23:31:10|88170.8|88120.8|88170.7|88120.7|88171|88121|88170|88120|14
1650497480000|2022-04-20 23:31:20|88170|88120|88174|88124|88174|88124|88169.7|88119.7|20
1650497490000|2022-04-20 23:31:30|88172.8|88122.8|88169.6|88119.6|88173|88123|88169.2|88119.2|27
1650497500000|2022-04-20 23:31:40|88169.2|88119.2|88214.7|88082.4|88223.8|88128.3|88166.4|88079.8|48
1650497510000|2022-04-20 23:31:50|88215|88086.7|88173.5|88123.5|88215|88126.9|88170.2|88080.5|22
1650497520000|2022-04-20 23:32:00|88172.8|88122.8|88173.3|88123.3|88211.6|88124.8|88172.3|88084.7|25
1650497530000|2022-04-20 23:32:10|88174.5|88124.5|88172.1|88122.1|88174.5|88124.5|88171|88121|16
1650497540000|2022-04-20 23:32:20|88172.3|88122.3|88170.6|88120.6|88173.6|88123.6|88170.5|88120.5|22
1650497550000|2022-04-20 23:32:30|88170.9|88120.9|88172.6|88122.6|88176.8|88126.8|88170.7|88120.7|20
1650497560000|2022-04-20 23:32:40|88174.1|88124.1|88173|88123|88174.8|88124.8|88172|88122|20
1650497570000|2022-04-20 23:32:50|88173.2|88123.2|88172.3|88122.3|88174|88124|88171.6|88121.6|18
1650497580000|2022-04-20 23:33:00|88172.2|88122.2|88173.6|88123.6|88173.9|88123.9|88172.2|88122.2|21
1650497590000|2022-04-20 23:33:10|88173|88123|88173.2|88123.2|88174.3|88124.3|88172.3|88122.3|14
1650497600000|2022-04-20 23:33:20|88173.6|88123.6|88172.3|88122.3|88174|88124|88171.6|88121.6|7
1650497610000|2022-04-20 23:33:30|88171.2|88121.2|88171.6|88121.6|88172.8|88122.8|88170.9|88120.9|11
1650497620000|2022-04-20 23:33:40|88171.2|88121.2|88169.8|88119.8|88173.6|88123.6|88167.5|88117.5|20
1650497630000|2022-04-20 23:33:50|88170.8|88120.8|88174.6|88124.6|88176|88126|88169.7|88119.7|21
1650497640000|2022-04-20 23:34:00|88174.8|88124.8|88175.4|88125.4|88176.9|88126.9|88174.7|88124.7|20
1650497650000|2022-04-20 23:34:10|88174.9|88124.9|88174.5|88124.5|88175.6|88125.6|88173.2|88123.2|10
1650497660000|2022-04-20 23:34:20|88174.7|88124.7|88179.4|88129.4|88179.4|88129.4|88172.9|88122.9|19
1650497670000|2022-04-20 23:34:30|88173.1|88123.1|88173.3|88123.3|88177.4|88127.4|88172.5|88122.5|14
1650497680000|2022-04-20 23:34:40|88173.5|88123.5|88176.1|88126.1|88177.4|88127.4|88173|88123|20
1650497690000|2022-04-20 23:34:50|88176.9|88126.9|88175.7|88125.7|88212.4|88127.2|88173.5|88083.7|25
1650497700000|2022-04-20 23:35:00|88181.2|88131.2|88175|88125|88181.2|88131.2|88174.3|88124.3|32
1650497710000|2022-04-20 23:35:10|88174.9|88124.9|88174.6|88124.6|88175.7|88125.7|88173.4|88123.4|22
1650497720000|2022-04-20 23:35:20|88174.3|88124.3|88174.7|88124.7|88176.9|88126.9|88174|88124|23
1650497730000|2022-04-20 23:35:30|88174.6|88124.6|88172.4|88122.4|88174.6|88124.6|88169.8|88119.8|24
1650497740000|2022-04-20 23:35:40|88171.6|88121.6|88174.7|88124.7|88176.6|88126.6|88171.6|88121.6|22
1650497750000|2022-04-20 23:35:50|88174.5|88124.5|88177.8|88127.8|88180|88130|88174.5|88124.5|20
1650497760000|2022-04-20 23:36:00|88177.7|88127.7|88180.7|88130.7|88229.4|88139.3|88175.2|88094.4|43
1650497770000|2022-04-20 23:36:10|88180.2|88130.2|88184.7|88134.7|88218.4|88138.2|88179.1|88092.4|28
1650497780000|2022-04-20 23:36:20|88186|88136|88189|88139|88192.2|88142.2|88184.9|88134.9|37
1650497790000|2022-04-20 23:36:30|88189.1|88139.1|88190|88140|88233.3|88145.3|88188.3|88101|37
1650497800000|2022-04-20 23:36:40|88189.6|88139.6|88187.6|88137.6|88197.7|88147.7|88186.7|88136.7|43
1650497810000|2022-04-20 23:36:50|88187.8|88137.8|88185.1|88135.1|88226.1|88137.8|88185.1|88098.6|18
1650497820000|2022-04-20 23:37:00|88185.5|88135.5|88190.7|88140.7|88190.7|88140.7|88185.5|88135.5|27
1650497830000|2022-04-20 23:37:10|88192.4|88142.4|88193|88143|88194.8|88144.8|88191.8|88141.8|37
1650497840000|2022-04-20 23:37:20|88192.6|88142.6|88191.6|88141.6|88193.7|88143.7|88190.1|88140.1|21
1650497850000|2022-04-20 23:37:30|88192.1|88142.1|88187.6|88137.6|88192.7|88142.7|88186.4|88136.4|42
1650497860000|2022-04-20 23:37:40|88193.2|88143.2|88186.4|88136.4|88226.3|88143.2|88186.4|88098.6|26
1650497870000|2022-04-20 23:37:50|88186.2|88136.2|88187.1|88137.1|88189.3|88139.3|88186.2|88136.2|31
1650497880000|2022-04-20 23:38:00|88187.2|88137.2|88187.9|88137.9|88189|88139|88183.6|88133.6|33
1650497890000|2022-04-20 23:38:10|88187.8|88137.8|88186.9|88136.9|88189.6|88139.6|88185.1|88135.1|22
1650497900000|2022-04-20 23:38:20|88186.5|88136.5|88188.7|88138.7|88192|88142|88183.1|88133.1|27
1650497910000|2022-04-20 23:38:30|88186.9|88136.9|88192.1|88142.1|88193.4|88143.4|88183.1|88133.1|35
1650497920000|2022-04-20 23:38:40|88191|88141|88184.8|88134.8|88191|88141|88184.8|88134.8|19
1650497930000|2022-04-20 23:38:50|88190.6|88140.6|88187.5|88137.5|88190.6|88140.6|88186.8|88136.8|9
1650497940000|2022-04-20 23:39:00|88188.4|88138.4|88188.9|88138.9|88190.4|88140.4|88188|88138|12
1650497950000|2022-04-20 23:39:10|88189.4|88139.4|88190.6|88140.6|88193|88143|88188.5|88138.5|16
1650497960000|2022-04-20 23:39:20|88190.9|88140.9|88193.7|88143.7|88194|88144|88186.7|88136.7|24
1650497970000|2022-04-20 23:39:30|88192.7|88142.7|88192.6|88142.6|88192.7|88142.7|88189.3|88139.3|16
1650497980000|2022-04-20 23:39:40|88190.2|88140.2|88191.9|88141.9|88195|88145|88186.3|88136.3|23
1650497990000|2022-04-20 23:39:50|88191.2|88141.2|88190.2|88140.2|88192.3|88142.3|88187.8|88137.8|22
1650498000000|2022-04-20 23:40:00|88189.5|88139.5|88190.5|88140.5|88191.3|88141.3|88186.1|88136.1|24
1650498010000|2022-04-20 23:40:10|88189.4|88139.4|88188.5|88138.5|88192.8|88142.8|88188|88138|19
1650498020000|2022-04-20 23:40:20|88191.4|88141.4|88192|88142|88192|88142|88188.3|88138.3|13
1650498030000|2022-04-20 23:40:30|88191.7|88141.7|88190.4|88140.4|88191.8|88141.8|88189.4|88139.4|9
1650498040000|2022-04-20 23:40:40|88192.3|88142.3|88191.7|88141.7|88193.2|88143.2|88187.5|88137.5|18
1650498050000|2022-04-20 23:40:50|88191.8|88141.8|88189.9|88139.9|88193.2|88143.2|88189.3|88139.3|20
1650498060000|2022-04-20 23:41:00|88190.8|88140.8|88192.9|88142.9|88192.9|88142.9|88190.5|88140.5|6
1650498070000|2022-04-20 23:41:10|88192.4|88142.4|88189.5|88139.5|88192.4|88142.4|88189.1|88139.1|12
1650498080000|2022-04-20 23:41:20|88189.3|88139.3|88190.2|88140.2|88193.4|88143.4|88186.8|88136.8|24
1650498090000|2022-04-20 23:41:30|88192.4|88142.4|88193.9|88143.9|88195.2|88145.2|88187.8|88137.8|32
1650498100000|2022-04-20 23:41:40|88193.6|88143.6|88187.7|88137.7|88230.1|88143.6|88187.7|88102.8|32
1650498110000|2022-04-20 23:41:50|88191.2|88141.2|88189.3|88139.3|88229.1|88143.8|88188.6|88102.6|17
1650498120000|2022-04-20 23:42:00|88190|88140|88186.8|88136.8|88192.7|88142.7|88186.8|88136.8|17
1650498130000|2022-04-20 23:42:10|88186.3|88136.3|88189.3|88139.3|88194.2|88144.2|88186.3|88136.3|29
1650498140000|2022-04-20 23:42:20|88191.8|88141.8|88190.1|88140.1|88191.8|88141.8|88186.4|88136.4|21
1650498150000|2022-04-20 23:42:30|88189.8|88139.8|88189.5|88139.5|88194.5|88144.5|88188.7|88138.7|25
1650498160000|2022-04-20 23:42:40|88189.7|88139.7|88193.2|88143.2|88193.5|88143.5|88189.7|88139.7|15
1650498170000|2022-04-20 23:42:50|88192.9|88142.9|88188.3|88138.3|88193.4|88143.4|88187.3|88137.3|16
1650498180000|2022-04-20 23:43:00|88188.4|88138.4|88188.1|88138.1|88191.2|88141.2|88187.5|88137.5|26
1650498190000|2022-04-20 23:43:10|88188.6|88138.6|88190.8|88140.8|88193.6|88143.6|88187.2|88137.2|19
1650498200000|2022-04-20 23:43:20|88191|88141|88191.5|88141.5|88191.9|88141.9|88189|88139|20
1650498210000|2022-04-20 23:43:30|88190.7|88140.7|88186.1|88136.1|88190.7|88140.7|88186.1|88136.1|14
1650498220000|2022-04-20 23:43:40|88186.3|88136.3|88185.6|88135.6|88230.1|88142.8|88185.6|88101.1|31
1650498230000|2022-04-20 23:43:50|88189.9|88139.9|88189.7|88139.7|88193.7|88143.7|88187.9|88137.9|25
1650498240000|2022-04-20 23:44:00|88190.6|88140.6|88187.3|88137.3|88196.6|88146.6|88186.8|88136.8|37
1650498250000|2022-04-20 23:44:10|88188.2|88138.2|88187.7|88137.7|88191.4|88141.4|88187.2|88137.2|24
1650498260000|2022-04-20 23:44:20|88187.9|88137.9|88192.9|88142.9|88193.9|88143.9|88187.9|88137.9|33
1650498270000|2022-04-20 23:44:30|88192.2|88142.2|88191.3|88141.3|88192.2|88142.2|88187|88137|15
1650498280000|2022-04-20 23:44:40|88196|88146|88193.6|88143.6|88196.2|88146.2|88191.7|88141.7|20
1650498290000|2022-04-20 23:44:50|88193.3|88143.3|88187.2|88137.2|88233.4|88143.6|88187.1|88104.7|36
1650498300000|2022-04-20 23:45:00|88187.3|88137.3|88190.7|88140.7|88229.1|88148|88187.3|88100.2|41
1650498310000|2022-04-20 23:45:10|88190.6|88140.6|88193.2|88143.2|88194.3|88144.3|88189.5|88139.5|32
1650498320000|2022-04-20 23:45:20|88193.4|88143.4|88192.1|88142.1|88193.4|88143.4|88191.9|88141.9|13
1650498330000|2022-04-20 23:45:30|88191.3|88141.3|88190.2|88140.2|88192.2|88142.2|88189.9|88139.9|21
1650498340000|2022-04-20 23:45:40|88189.7|88139.7|88193.5|88143.5|88194.1|88144.1|88186.5|88136.5|34
1650498350000|2022-04-20 23:45:50|88193.3|88143.3|88197.5|88147.5|88198.5|88148.5|88192.7|88142.7|31
1650498360000|2022-04-20 23:46:00|88195.2|88145.2|88205.3|88155.3|88205.3|88155.3|88192.7|88142.7|35
1650498370000|2022-04-20 23:46:10|88204.6|88154.6|88197.3|88147.3|88204.8|88154.8|88196.4|88146.4|36
1650498380000|2022-04-20 23:46:20|88197.1|88147.1|88199.9|88149.9|88199.9|88149.9|88194.8|88144.8|46
1650498390000|2022-04-20 23:46:30|88199.4|88149.4|88204.1|88154.1|88204.5|88154.5|88196.6|88146.6|50
1650498400000|2022-04-20 23:46:40|88201.1|88151.1|88202.6|88152.6|88208.8|88158.8|88200|88150|49
1650498410000|2022-04-20 23:46:50|88202.8|88152.8|88201.9|88151.9|88204.9|88154.9|88200.8|88150.8|23
1650498420000|2022-04-20 23:47:00|88201.7|88151.7|88196.4|88146.4|88204.6|88154.6|88196.2|88146.2|37
1650498430000|2022-04-20 23:47:10|88196.6|88146.6|88195.5|88145.5|88197.8|88147.8|88194.1|88144.1|23
1650498440000|2022-04-20 23:47:20|88195.8|88145.8|88194.7|88144.7|88196.3|88146.3|88194.7|88144.7|17
1650498450000|2022-04-20 23:47:30|88195.8|88145.8|88196.2|88146.2|88199.7|88149.7|88195|88145|27
1650498460000|2022-04-20 23:47:40|88195.9|88145.9|88192.9|88142.9|88195.9|88145.9|88192.3|88142.3|25
1650498470000|2022-04-20 23:47:50|88192.7|88142.7|88193.9|88143.9|88194.3|88144.3|88192.6|88142.6|22
1650498480000|2022-04-20 23:48:00|88195|88145|88192|88142|88232.5|88145.1|88191.9|88107.5|33
1650498490000|2022-04-20 23:48:10|88191.7|88141.7|88196.5|88146.5|88198.6|88148.6|88191.7|88141.7|32
1650498500000|2022-04-20 23:48:20|88196.6|88146.6|88197|88147|88199.5|88149.5|88195.7|88145.7|35
1650498510000|2022-04-20 23:48:30|88197.7|88147.7|88195.6|88145.6|88198.1|88148.1|88195.6|88145.6|20
1650498520000|2022-04-20 23:48:40|88196.1|88146.1|88194.6|88144.6|88196.1|88146.1|88193.8|88143.8|10
1650498530000|2022-04-20 23:48:50|88194.4|88144.4|88197.5|88147.5|88199.2|88149.2|88194.4|88144.4|12
1650498540000|2022-04-20 23:49:00|88198.1|88148.1|88198.8|88148.8|88199.9|88149.9|88196.2|88146.2|23
1650498550000|2022-04-20 23:49:10|88198.2|88148.2|88198.5|88148.5|88199.9|88149.9|88197|88147|22
1650498560000|2022-04-20 23:49:20|88199.8|88149.8|88197.7|88147.7|88199.8|88149.8|88197.5|88147.5|22
1650498570000|2022-04-20 23:49:30|88199.2|88149.2|88199.7|88149.7|88201.5|88151.5|88197.8|88147.8|18
1650498580000|2022-04-20 23:49:40|88199.6|88149.6|88198.6|88148.6|88199.9|88149.9|88198.1|88148.1|18
1650498590000|2022-04-20 23:49:50|88198.7|88148.7|88196.1|88146.1|88198.9|88148.9|88195.9|88145.9|24
1650498600000|2022-04-20 23:50:00|88196.2|88146.2|88193.9|88143.9|88197.4|88147.4|88192.1|88142.1|25
1650498610000|2022-04-20 23:50:10|88193.8|88143.8|88190.7|88140.7|88194.2|88144.2|88189.2|88139.2|31
1650498620000|2022-04-20 23:50:20|88190.9|88140.9|88194.6|88144.6|88196.6|88146.6|88189.8|88139.8|26
1650498630000|2022-04-20 23:50:30|88194.2|88144.2|88193|88143|88194.6|88144.6|88192.8|88142.8|20
1650498640000|2022-04-20 23:50:40|88192.1|88142.1|88192.4|88142.4|88194.2|88144.2|88191.8|88141.8|20
1650498650000|2022-04-20 23:50:50|88192.7|88142.7|88189|88139|88192.7|88142.7|88189|88139|16
1650498660000|2022-04-20 23:51:00|88189.2|88139.2|88191|88141|88193.8|88143.8|88189.2|88139.2|23
1650498670000|2022-04-20 23:51:10|88190.7|88140.7|88187.8|88137.8|88190.7|88140.7|88183.9|88133.9|26
1650498680000|2022-04-20 23:51:20|88187.2|88137.2|88188.1|88138.1|88189.6|88139.6|88184.6|88134.6|29
1650498690000|2022-04-20 23:51:30|88187.5|88137.5|88188.8|88138.8|88189|88139|88186.5|88136.5|17
1650498700000|2022-04-20 23:51:40|88188.2|88138.2|88188.5|88138.5|88189|88139|88187.1|88137.1|21
1650498710000|2022-04-20 23:51:50|88188.2|88138.2|88187.8|88137.8|88188.2|88138.2|88186.7|88136.7|27
1650498720000|2022-04-20 23:52:00|88187.9|88137.9|88184.7|88134.7|88188.5|88138.5|88184.2|88134.2|16
1650498730000|2022-04-20 23:52:10|88185|88135|88187.4|88137.4|88188|88138|88183.9|88133.9|24
1650498740000|2022-04-20 23:52:20|88187.2|88137.2|88187.3|88137.3|88188.1|88138.1|88182.1|88132.1|22
1650498750000|2022-04-20 23:52:30|88186.4|88136.4|88187.1|88137.1|88188.3|88138.3|88185.6|88135.6|21
1650498760000|2022-04-20 23:52:40|88186.7|88136.7|88187|88137|88188.1|88138.1|88186.1|88136.1|12
1650498770000|2022-04-20 23:52:50|88186.2|88136.2|88184.8|88134.8|88186.7|88136.7|88184.1|88134.1|17
1650498780000|2022-04-20 23:53:00|88184.6|88134.6|88187|88137|88188.3|88138.3|88184.4|88134.4|21
1650498790000|2022-04-20 23:53:10|88187.9|88137.9|88185.5|88135.5|88187.9|88137.9|88182.5|88132.5|25
1650498800000|2022-04-20 23:53:20|88186.7|88136.7|88182.2|88132.2|88188.6|88138.6|88182.2|88132.2|30
1650498810000|2022-04-20 23:53:30|88182.4|88132.4|88174.8|88124.8|88183.2|88133.2|88171.9|88121.9|55
1650498820000|2022-04-20 23:53:40|88174.9|88124.9|88176.6|88126.6|88177.6|88127.6|88174.2|88124.2|51
1650498830000|2022-04-20 23:53:50|88176.3|88126.3|88179.2|88129.2|88179.2|88129.2|88176.2|88126.2|35
1650498840000|2022-04-20 23:54:00|88179|88129|88179.4|88129.4|88180.2|88130.2|88178.2|88128.2|35
1650498850000|2022-04-20 23:54:10|88179.6|88129.6|88176.4|88126.4|88230.8|88136.1|88169.4|88082|57
1650498860000|2022-04-20 23:54:20|88179.9|88129.9|88171.3|88121.3|88179.9|88129.9|88169.3|88119.3|34
1650498870000|2022-04-20 23:54:30|88173.7|88123.7|88172.1|88122.1|88176.3|88126.3|88171.5|88121.5|31
1650498880000|2022-04-20 23:54:40|88173.8|88123.8|88174.6|88124.6|88174.7|88124.7|88172.8|88122.8|28
1650498890000|2022-04-20 23:54:50|88176|88126|88171.1|88121.1|88176.4|88126.4|88168.3|88118.3|35
1650498900000|2022-04-20 23:55:00|88170.8|88120.8|88173.2|88123.2|88175.4|88125.4|88170.4|88120.4|46
1650498910000|2022-04-20 23:55:10|88173.1|88123.1|88175|88125|88176.6|88126.6|88172.9|88122.9|32
1650498920000|2022-04-20 23:55:20|88175.1|88125.1|88176.9|88126.9|88214.3|88128.1|88172.1|88088.5|27
1650498930000|2022-04-20 23:55:30|88176.1|88126.1|88175.3|88125.3|88177.4|88127.4|88175.3|88125.3|24
1650498940000|2022-04-20 23:55:40|88180.1|88130.1|88186.7|88136.7|88232.6|88146.2|88180.1|88088.4|44
1650498950000|2022-04-20 23:55:50|88187.4|88137.4|88185|88135|88191.9|88141.9|88184.7|88134.7|36
1650498960000|2022-04-20 23:56:00|88185.1|88135.1|88180.8|88130.8|88185.1|88135.1|88180.4|88130.4|42
1650498970000|2022-04-20 23:56:10|88181.2|88131.2|88174.5|88124.5|88182.9|88132.9|88174.5|88124.5|44
1650498980000|2022-04-20 23:56:20|88176|88126|88175.3|88125.3|88176|88126|88173.9|88123.9|22
1650498990000|2022-04-20 23:56:30|88175.4|88125.4|88175.2|88125.2|88176.9|88126.9|88174.1|88124.1|23
1650499000000|2022-04-20 23:56:40|88175|88125|88176.5|88126.5|88177.5|88127.5|88173.9|88123.9|28
1650499010000|2022-04-20 23:56:50|88175.7|88125.7|88176|88126|88177.9|88127.9|88175.4|88125.4|23
1650499020000|2022-04-20 23:57:00|88176.1|88126.1|88173.9|88123.9|88177.5|88127.5|88173.6|88123.6|22
1650499030000|2022-04-20 23:57:10|88174.1|88124.1|88171.4|88121.4|88175.5|88125.5|88171.4|88121.4|30
1650499040000|2022-04-20 23:57:20|88170.5|88120.5|88170.5|88120.5|88170.7|88120.7|88169.5|88119.5|30
1650499050000|2022-04-20 23:57:30|88170.3|88120.3|88171.4|88121.4|88171.6|88121.6|88169.3|88119.3|27
1650499060000|2022-04-20 23:57:40|88171.3|88121.3|88166.7|88116.7|88171.8|88121.8|88163.1|88113.1|41
1650499070000|2022-04-20 23:57:50|88167.4|88117.4|88167.9|88117.9|88169.5|88119.5|88166.7|88116.7|35
1650499080000|2022-04-20 23:58:00|88168.1|88118.1|88169.6|88119.6|88171.8|88121.8|88167.6|88117.6|29
1650499090000|2022-04-20 23:58:10|88169.3|88119.3|88168.6|88118.6|88170|88120|88168.6|88118.6|19
1650499100000|2022-04-20 23:58:20|88169.2|88119.2|88167.8|88117.8|88172.3|88122.3|88167.1|88117.1|19
1650499110000|2022-04-20 23:58:30|88167.2|88117.2|88163.4|88113.4|88167.2|88117.2|88163.2|88113.2|24
1650499120000|2022-04-20 23:58:40|88163.5|88113.5|88164.7|88114.7|88165|88115|88163.3|88113.3|19
1650499130000|2022-04-20 23:58:50|88165|88115|88166.4|88116.4|88167.7|88117.7|88164.5|88114.5|17
1650499140000|2022-04-20 23:59:00|88165.7|88115.7|88170.3|88120.3|88172.3|88122.3|88165|88115|26
1650499150000|2022-04-20 23:59:10|88167.2|88117.2|88165.6|88115.6|88169.7|88119.7|88165.4|88115.4|16
1650499160000|2022-04-20 23:59:20|88165.8|88115.8|88167.1|88117.1|88208.5|88117.6|88165.8|88076.7|21
1650499170000|2022-04-20 23:59:30|88166.9|88116.9|88169.9|88119.9|88171.8|88121.8|88166.4|88116.4|22
1650499180000|2022-04-20 23:59:40|88169.6|88119.6|88169.4|88119.4|88171.7|88121.7|88169.2|88119.2|23
1650499190000|2022-04-20 23:59:50|88169.2|88119.2|88168|88118|88171.1|88121.1|88168|88118|24
1650499200000|2022-04-21 00:00:00|88167.8|88117.8|88165.6|88115.6|88232.1|88135.5|88165.6|88078.2|65
1650499210000|2022-04-21 00:00:10|88165.9|88115.9|88175.4|88125.4|88203.1|88126.3|88164.5|88077.9|53
1650499220000|2022-04-21 00:00:20|88175.2|88125.2|88167.7|88117.7|88175.2|88125.2|88167.4|88117.4|48
1650499230000|2022-04-21 00:00:30|88167.6|88117.6|88168.2|88118.2|88169.8|88119.8|88167.3|88117.3|39
1650499240000|2022-04-21 00:00:40|88168.3|88118.3|88173.7|88123.7|88176.4|88126.4|88168.2|88118.2|39
1650499250000|2022-04-21 00:00:50|88173|88123|88167.7|88117.7|88177.7|88127.7|88167|88117|65
1650499260000|2022-04-21 00:01:00|88168.3|88118.3|88163.5|88113.5|88176|88126|88163.5|88113.5|72
1650499270000|2022-04-21 00:01:10|88163.2|88113.2|88161.5|88111.5|88165.4|88115.4|88159.6|88109.6|55
1650499280000|2022-04-21 00:01:20|88161.4|88111.4|88163.3|88113.3|88173.3|88123.3|88161.4|88111.4|51
1650499290000|2022-04-21 00:01:30|88163.8|88113.8|88169.9|88119.9|88179.4|88129.4|88162.9|88112.9|67
1650499300000|2022-04-21 00:01:40|88170|88120|88161.3|88111.3|88170.3|88120.3|88160.8|88110.8|55
1650499310000|2022-04-21 00:01:50|88161.2|88111.2|88162.3|88112.3|88167|88117|88161.2|88111.2|43
1650499320000|2022-04-21 00:02:00|88162.6|88112.6|88167.5|88117.5|88167.5|88117.5|88161.9|88111.9|48
1650499330000|2022-04-21 00:02:10|88167.8|88117.8|88154|88104|88167.8|88117.8|88152.9|88102.9|53
1650499340000|2022-04-21 00:02:20|88153.9|88103.9|88156.5|88106.5|88156.5|88106.5|88153.3|88103.3|41
1650499350000|2022-04-21 00:02:30|88156.6|88106.6|88159.6|88109.6|88159.6|88109.6|88156.2|88106.2|24
1650499360000|2022-04-21 00:02:40|88159.5|88109.5|88155.9|88105.9|88159.5|88109.5|88155.3|88105.3|28
1650499370000|2022-04-21 00:02:50|88156.3|88106.3|88161.6|88111.6|88163.1|88113.1|88155.7|88105.7|49
1650499380000|2022-04-21 00:03:00|88161.4|88111.4|88161.3|88111.3|88169.6|88119.6|88159.9|88109.9|61
1650499390000|2022-04-21 00:03:10|88161.1|88111.1|88175.4|88125.4|88227|88133.1|88157.5|88083.2|65
1650499400000|2022-04-21 00:03:20|88173.6|88123.6|88178.2|88128.2|88231.8|88140.4|88171.1|88087.3|73
1650499410000|2022-04-21 00:03:30|88177.2|88127.2|88179.6|88129.6|88229.9|88144.7|88174|88089|65
1650499420000|2022-04-21 00:03:40|88180.1|88130.1|88176.3|88126.3|88187|88137|88175.4|88125.4|62
1650499430000|2022-04-21 00:03:50|88176|88126|88179|88129|88226.7|88136.2|88172|88090.1|65
1650499440000|2022-04-21 00:04:00|88178.9|88128.9|88184.5|88134.5|88184.7|88134.7|88178.8|88128.8|61
1650499450000|2022-04-21 00:04:10|88184.1|88134.1|88179.3|88129.3|88217.3|88137.7|88175.2|88086.8|66
1650499460000|2022-04-21 00:04:20|88178|88128|88183.7|88133.7|88236.3|88144|88178|88095.4|67
1650499470000|2022-04-21 00:04:30|88183.3|88133.3|88184.1|88134.1|88227.9|88136.6|88180|88085.4|61
1650499480000|2022-04-21 00:04:40|88184.8|88134.8|88183.5|88133.5|88228.1|88137.5|88175.7|88093.2|76
1650499490000|2022-04-21 00:04:50|88182.6|88132.6|88178.8|88128.8|88224.2|88133.1|88178.8|88092.5|51
1650499500000|2022-04-21 00:05:00|88183.9|88133.9|88221.5|88089.2|88240.2|88139.2|88178.3|88085.7|77
1650499510000|2022-04-21 00:05:10|88222.4|88089.4|88167.6|88117.6|88226.9|88133|88166|88078.6|75
1650499520000|2022-04-21 00:05:20|88167.4|88117.4|88168.1|88118.1|88206.7|88119.4|88166.1|88078.1|54
1650499530000|2022-04-21 00:05:30|88168.3|88118.3|88170.1|88120.1|88220.3|88127.5|88168|88087|66
1650499540000|2022-04-21 00:05:40|88169.5|88119.5|88163.2|88113.2|88214.7|88124|88162.7|88080.9|69
1650499550000|2022-04-21 00:05:50|88167.2|88117.2|88204.7|88079.7|88226.5|88130.5|88166.9|88077.8|73
1650499560000|2022-04-21 00:06:00|88166.3|88116.3|88167.2|88117.2|88221.2|88123.5|88165.8|88075.2|70
1650499570000|2022-04-21 00:06:10|88166.9|88116.9|88172|88122|88217.4|88125.7|88166.6|88081.9|72
1650499580000|2022-04-21 00:06:20|88171.6|88121.6|88166.3|88116.3|88205.4|88122.4|88165.3|88077.5|59
1650499590000|2022-04-21 00:06:30|88167.1|88117.1|88230.8|88095.5|88230.8|88132.4|88166.1|88076.9|70
1650499600000|2022-04-21 00:06:40|88223.1|88093.9|88216.8|88084|88232.9|88134.9|88171.6|88081.7|79
1650499610000|2022-04-21 00:06:50|88214.4|88085.8|88213.1|88088|88228.3|88128.9|88171.5|88082.8|63
1650499620000|2022-04-21 00:07:00|88175.5|88125.5|88172|88122|88213.7|88125.5|88169|88081.4|56
1650499630000|2022-04-21 00:07:10|88171.9|88121.9|88174.3|88124.3|88225|88125.8|88170.6|88085.7|66
1650499640000|2022-04-21 00:07:20|88174.2|88124.2|88167.8|88117.8|88209.7|88128.2|88165.9|88075.3|62
1650499650000|2022-04-21 00:07:30|88168|88118|88167.3|88117.3|88206.4|88119.9|88166.6|88080.4|55
1650499660000|2022-04-21 00:07:40|88167.2|88117.2|88170|88120|88170.5|88120.5|88167.2|88117.2|49
1650499670000|2022-04-21 00:07:50|88169.8|88119.8|88171.7|88121.7|88223|88125.1|88169|88079.4|70
1650499680000|2022-04-21 00:08:00|88171.1|88121.1|88174.4|88124.4|88230.3|88129.3|88171.1|88089.5|67
1650499690000|2022-04-21 00:08:10|88174.6|88124.6|88182.3|88132.3|88240.6|88151.5|88174.3|88085.6|63
1650499700000|2022-04-21 00:08:20|88182.5|88132.5|88181.1|88131.1|88241.8|88144.6|88176.8|88090|65
1650499710000|2022-04-21 00:08:30|88181.9|88131.9|88227.6|88100.6|88234.1|88136.4|88181.9|88093.7|50
1650499720000|2022-04-21 00:08:40|88235.6|88101.1|88190.7|88140.7|88244.6|88140.8|88188.2|88098|52
1650499730000|2022-04-21 00:08:50|88190.5|88140.5|88240.6|88106.5|88253.2|88152|88190.5|88101.4|64
1650499740000|2022-04-21 00:09:00|88255.3|88104.1|88204.2|88154.2|88255.3|88154.5|88198.8|88104.1|66
1650499750000|2022-04-21 00:09:10|88204.1|88154.1|88204.6|88154.6|88244.9|88154.8|88203.6|88114.2|34
1650499760000|2022-04-21 00:09:20|88204.5|88154.5|88201.2|88151.2|88206|88156|88200.7|88150.7|49
1650499770000|2022-04-21 00:09:30|88201.5|88151.5|88198.3|88148.3|88237.7|88151.5|88196.3|88111.1|53
1650499780000|2022-04-21 00:09:40|88198.2|88148.2|88198.1|88148.1|88198.6|88148.6|88195.6|88145.6|24
1650499790000|2022-04-21 00:09:50|88198.3|88148.3|88196|88146|88199.3|88149.3|88190.9|88140.9|46
1650499800000|2022-04-21 00:10:00|88196.3|88146.3|88200.7|88150.7|88200.8|88150.8|88196.2|88146.2|42
1650499810000|2022-04-21 00:10:10|88200.5|88150.5|88202.6|88152.6|88247.3|88159.6|88200.3|88115.2|56
1650499820000|2022-04-21 00:10:20|88201.4|88151.4|88204.5|88154.5|88205.3|88155.3|88200.2|88150.2|49
1650499830000|2022-04-21 00:10:30|88204.4|88154.4|88200.4|88150.4|88204.4|88154.4|88200.4|88150.4|40
1650499840000|2022-04-21 00:10:40|88200|88150|88199.2|88149.2|88202.9|88152.9|88198.9|88148.9|42
1650499850000|2022-04-21 00:10:50|88199.1|88149.1|88203.4|88153.4|88203.4|88153.4|88199.1|88149.1|43
1650499860000|2022-04-21 00:11:00|88203|88153|88205.1|88155.1|88205.4|88155.4|88201.3|88151.3|32
1650499870000|2022-04-21 00:11:10|88205.3|88155.3|88205.5|88155.5|88206|88156|88204.6|88154.6|27
1650499880000|2022-04-21 00:11:20|88205.3|88155.3|88200.6|88150.6|88205.5|88155.5|88197.9|88147.9|41
1650499890000|2022-04-21 00:11:30|88200.7|88150.7|88199.4|88149.4|88200.7|88150.7|88199|88149|25
1650499900000|2022-04-21 00:11:40|88199.1|88149.1|88195.9|88145.9|88199.3|88149.3|88195.4|88145.4|35
1650499910000|2022-04-21 00:11:50|88196.3|88146.3|88195.6|88145.6|88235.2|88146.6|88194.1|88107.8|38
1650499920000|2022-04-21 00:12:00|88195.9|88145.9|88195.7|88145.7|88197.4|88147.4|88192.9|88142.9|53
1650499930000|2022-04-21 00:12:10|88195.5|88145.5|88190.9|88140.9|88230.1|88146.3|88190.9|88102.8|49
1650499940000|2022-04-21 00:12:20|88192.3|88142.3|88203.7|88153.7|88245.3|88153.9|88190.7|88104.8|62
1650499950000|2022-04-21 00:12:30|88204|88154|88201.8|88151.8|88243.7|88155.2|88196.6|88112.6|54
1650499960000|2022-04-21 00:12:40|88201.7|88151.7|88205.1|88155.1|88205.1|88155.1|88200.2|88150.2|52
1650499970000|2022-04-21 00:12:50|88204.8|88154.8|88201.3|88151.3|88207.8|88157.8|88200|88150|51
1650499980000|2022-04-21 00:13:00|88200.8|88150.8|88207.7|88157.7|88246.4|88160.3|88200.8|88115|47
1650499990000|2022-04-21 00:13:10|88207.4|88157.4|88207.5|88157.5|88210.1|88160.1|88206.6|88156.6|35
1650500000000|2022-04-21 00:13:20|88206.2|88156.2|88210|88160|88210.3|88160.3|88206|88156|38
1650500010000|2022-04-21 00:13:30|88210.1|88160.1|88211.2|88161.2|88249.3|88161.9|88209|88124|34
1650500020000|2022-04-21 00:13:40|88208.2|88158.2|88209.4|88159.4|88209.9|88159.9|88207.6|88157.6|45
1650500030000|2022-04-21 00:13:50|88209.3|88159.3|88209.2|88159.2|88210.6|88160.6|88208|88158|27
1650500040000|2022-04-21 00:14:00|88210|88160|88213.6|88163.6|88213.7|88163.7|88208.3|88158.3|35
1650500050000|2022-04-21 00:14:10|88214.3|88164.3|88216.6|88166.6|88256.8|88168.7|88214.3|88122.3|48
1650500060000|2022-04-21 00:14:20|88216.8|88166.8|88218.4|88168.4|88220.4|88170.4|88215.2|88165.2|51
1650500070000|2022-04-21 00:14:30|88218|88168|88213.5|88163.5|88218.5|88168.5|88213.1|88163.1|34
1650500080000|2022-04-21 00:14:40|88213.9|88163.9|88216.1|88166.1|88216.8|88166.8|88212.5|88162.5|39
1650500090000|2022-04-21 00:14:50|88216.2|88166.2|88226.3|88176.3|88227.2|88177.2|88216.2|88166.2|44
1650500100000|2022-04-21 00:15:00|88226.9|88176.9|88283.3|88146.1|88283.8|88194.9|88222.1|88144.4|66
1650500110000|2022-04-21 00:15:10|88236.5|88186.5|88237.3|88187.3|88280.4|88192.6|88230.3|88141.5|75
1650500120000|2022-04-21 00:15:20|88236.7|88186.7|88234.4|88184.4|88236.9|88186.9|88232.3|88182.3|56
1650500130000|2022-04-21 00:15:30|88233.4|88183.4|88236.3|88186.3|88278.7|88190.6|88225.4|88150.3|57
1650500140000|2022-04-21 00:15:40|88234.6|88184.6|88235.7|88185.7|88237.5|88187.5|88233.5|88183.5|52
1650500150000|2022-04-21 00:15:50|88236.5|88186.5|88250|88200|88294.6|88205.8|88236.4|88163.6|61
1650500160000|2022-04-21 00:16:00|88249.6|88199.6|88252.2|88202.2|88252.3|88202.3|88249.1|88199.1|49
1650500170000|2022-04-21 00:16:10|88252.7|88202.7|88254.7|88204.7|88254.7|88204.7|88250.7|88200.7|54
1650500180000|2022-04-21 00:16:20|88255.1|88205.1|88253.9|88203.9|88257.1|88207.1|88253.4|88203.4|50
1650500190000|2022-04-21 00:16:30|88253.7|88203.7|88261.4|88211.4|88301.6|88215.4|88251.9|88172.2|73
1650500200000|2022-04-21 00:16:40|88261.1|88211.1|88260.3|88210.3|88270.9|88220.9|88258.8|88208.8|60
1650500210000|2022-04-21 00:16:50|88260.8|88210.8|88258.7|88208.7|88260.8|88210.8|88256.9|88206.9|53
1650500220000|2022-04-21 00:17:00|88258.8|88208.8|88249.7|88199.7|88258.9|88208.9|88248|88198|60
1650500230000|2022-04-21 00:17:10|88250.5|88200.5|88247.8|88197.8|88288.7|88201.1|88246|88160.2|57
1650500240000|2022-04-21 00:17:20|88248.2|88198.2|88250.4|88200.4|88252.1|88202.1|88247|88197|56
1650500250000|2022-04-21 00:17:30|88250.5|88200.5|88248.4|88198.4|88254.2|88204.2|88248.4|88198.4|57
1650500260000|2022-04-21 00:17:40|88248.3|88198.3|88251.2|88201.2|88252.2|88202.2|88248.3|88198.3|50
1650500270000|2022-04-21 00:17:50|88251.4|88201.4|88253.4|88203.4|88253.4|88203.4|88249.2|88199.2|56
1650500280000|2022-04-21 00:18:00|88252.6|88202.6|88252.2|88202.2|88254.7|88204.7|88247.4|88197.4|70
1650500290000|2022-04-21 00:18:10|88252.1|88202.1|88241.8|88191.8|88252.1|88202.1|88241.1|88191.1|41
1650500300000|2022-04-21 00:18:20|88242.3|88192.3|88244.9|88194.9|88245.3|88195.3|88242.1|88192.1|36
1650500310000|2022-04-21 00:18:30|88245|88195|88245.4|88195.4|88246.7|88196.7|88243.3|88193.3|39
1650500320000|2022-04-21 00:18:40|88245.5|88195.5|88242.3|88192.3|88246.1|88196.1|88241.5|88191.5|37
1650500330000|2022-04-21 00:18:50|88242.7|88192.7|88244.8|88194.8|88244.8|88194.8|88242.1|88192.1|31
1650500340000|2022-04-21 00:19:00|88245.1|88195.1|88245.9|88195.9|88247.5|88197.5|88243.4|88193.4|50
1650500350000|2022-04-21 00:19:10|88244.8|88194.8|88246.7|88196.7|88247.3|88197.3|88242.4|88192.4|48
1650500360000|2022-04-21 00:19:20|88246.8|88196.8|88250.3|88200.3|88250.4|88200.4|88246.4|88196.4|43
1650500370000|2022-04-21 00:19:30|88251.5|88201.5|88250.6|88200.6|88253.6|88203.6|88250|88200|47
1650500380000|2022-04-21 00:19:40|88250.7|88200.7|88250.9|88200.9|88254.1|88204.1|88249.7|88199.7|37
1650500390000|2022-04-21 00:19:50|88250.7|88200.7|88251.9|88201.9|88256|88206|88248.3|88198.3|49
1650500400000|2022-04-21 00:20:00|88252|88202|88252.4|88202.4|88255.1|88205.1|88249.5|88199.5|56
1650500410000|2022-04-21 00:20:10|88252.2|88202.2|88249.3|88199.3|88252.4|88202.4|88245.8|88195.8|35
1650500420000|2022-04-21 00:20:20|88249.2|88199.2|88246.3|88196.3|88249.2|88199.2|88243.2|88193.2|51
1650500430000|2022-04-21 00:20:30|88246.2|88196.2|88246.5|88196.5|88246.5|88196.5|88242|88192|47
1650500440000|2022-04-21 00:20:40|88247|88197|88245.2|88195.2|88247|88197|88244.8|88194.8|51
1650500450000|2022-04-21 00:20:50|88244.8|88194.8|88249.1|88199.1|88250.4|88200.4|88244.4|88194.4|40
1650500460000|2022-04-21 00:21:00|88249.5|88199.5|88248.5|88198.5|88252.8|88202.8|88247.4|88197.4|62
1650500470000|2022-04-21 00:21:10|88248.7|88198.7|88253.2|88203.2|88254|88204|88245.9|88195.9|52
1650500480000|2022-04-21 00:21:20|88253|88203|88255.2|88205.2|88256|88206|88253|88203|31
1650500490000|2022-04-21 00:21:30|88255.4|88205.4|88252.2|88202.2|88256.2|88206.2|88251.5|88201.5|48
1650500500000|2022-04-21 00:21:40|88252.4|88202.4|88256.8|88206.8|88258.3|88208.3|88250.3|88200.3|50
1650500510000|2022-04-21 00:21:50|88257.1|88207.1|88251.8|88201.8|88257.4|88207.4|88249.7|88199.7|49
1650500520000|2022-04-21 00:22:00|88250.7|88200.7|88248.9|88198.9|88256.2|88206.2|88246.6|88196.6|64
1650500530000|2022-04-21 00:22:10|88250.5|88200.5|88248.8|88198.8|88253|88203|88247.9|88197.9|54
1650500540000|2022-04-21 00:22:20|88248.5|88198.5|88253.9|88203.9|88256.1|88206.1|88248.5|88198.5|53
1650500550000|2022-04-21 00:22:30|88252.9|88202.9|88249|88199|88253|88203|88249|88199|59
1650500560000|2022-04-21 00:22:40|88250.4|88200.4|88251.2|88201.2|88253.8|88203.8|88248.3|88198.3|61
1650500570000|2022-04-21 00:22:50|88251.3|88201.3|88256.4|88206.4|88302.4|88212.4|88251.3|88171.5|67
1650500580000|2022-04-21 00:23:00|88256.6|88206.6|88255.3|88205.3|88258|88208|88254.9|88204.9|48
1650500590000|2022-04-21 00:23:10|88255.6|88205.6|88247.5|88197.5|88256.7|88206.7|88247.5|88197.5|37
1650500600000|2022-04-21 00:23:20|88247.2|88197.2|88248.2|88198.2|88303.6|88198.5|88243.7|88149.4|59
1650500610000|2022-04-21 00:23:30|88246.7|88196.7|88251.6|88201.6|88285.1|88202.3|88246.2|88158.7|59
1650500620000|2022-04-21 00:23:40|88251.1|88201.1|88246.4|88196.4|88253.7|88203.7|88244.9|88194.9|51
1650500630000|2022-04-21 00:23:50|88246.1|88196.1|88251.3|88201.3|88300|88203.8|88243.1|88152|66
1650500640000|2022-04-21 00:24:00|88251.7|88201.7|88250|88200|88253.2|88203.2|88248.5|88198.5|61
1650500650000|2022-04-21 00:24:10|88249.8|88199.8|88247|88197|88288.5|88200|88242.5|88151.2|65
1650500660000|2022-04-21 00:24:20|88246.9|88196.9|88248.3|88198.3|88249|88199|88246.8|88196.8|51
1650500670000|2022-04-21 00:24:30|88248.6|88198.6|88245.8|88195.8|88248.6|88198.6|88243.4|88193.4|42
1650500680000|2022-04-21 00:24:40|88245.5|88195.5|88238.9|88188.9|88282.5|88198.8|88237.9|88154.2|62
1650500690000|2022-04-21 00:24:50|88238.6|88188.6|88237.5|88187.5|88279.5|88189.4|88234.2|88150.2|62
1650500700000|2022-04-21 00:25:00|88239.7|88189.7|88243.1|88193.1|88293.2|88198.7|88236.2|88151.6|64
1650500710000|2022-04-21 00:25:10|88241.7|88191.7|88239.4|88189.4|88245.1|88195.1|88238.1|88188.1|53
1650500720000|2022-04-21 00:25:20|88239.7|88189.7|88243.7|88193.7|88245.2|88195.2|88239.7|88189.7|46
1650500730000|2022-04-21 00:25:30|88243.4|88193.4|88248.6|88198.6|88287.9|88201.1|88243.2|88162.1|62
1650500740000|2022-04-21 00:25:40|88248.2|88198.2|88289.3|88163.7|88296.1|88203.3|88246.1|88160.9|69
1650500750000|2022-04-21 00:25:50|88289|88163.4|88250.8|88200.8|88290.4|88202.5|88248.9|88163.4|53
1650500760000|2022-04-21 00:26:00|88250.6|88200.6|88250|88200|88251.6|88201.6|88247.2|88197.2|50
1650500770000|2022-04-21 00:26:10|88249.6|88199.6|88245.4|88195.4|88253.3|88203.3|88244|88194|70
1650500780000|2022-04-21 00:26:20|88245.2|88195.2|88247.9|88197.9|88248|88198|88245.2|88195.2|36
1650500790000|2022-04-21 00:26:30|88248.7|88198.7|88239.1|88189.1|88248.7|88198.7|88238.3|88188.3|51
1650500800000|2022-04-21 00:26:40|88239.5|88189.5|88241.2|88191.2|88244|88194|88239.5|88189.5|47
1650500810000|2022-04-21 00:26:50|88243.2|88193.2|88248.1|88198.1|88290.1|88204|88243.1|88159.8|66
1650500820000|2022-04-21 00:27:00|88247.7|88197.7|88247|88197|88248.2|88198.2|88244.4|88194.4|57
1650500830000|2022-04-21 00:27:10|88247.3|88197.3|88254.4|88204.4|88292.1|88205.6|88246.8|88161.3|66
1650500840000|2022-04-21 00:27:20|88254.6|88204.6|88251|88201|88255.1|88205.1|88248.3|88198.3|67
1650500850000|2022-04-21 00:27:30|88252.4|88202.4|88252.7|88202.7|88298.3|88207.7|88250.7|88164.7|67
1650500860000|2022-04-21 00:27:40|88253|88203|88255.4|88205.4|88292|88207.2|88251.2|88164|65
1650500870000|2022-04-21 00:27:50|88255.3|88205.3|88255.5|88205.5|88302.9|88210.7|88254.4|88168|63
1650500880000|2022-04-21 00:28:00|88255.3|88205.3|88257.3|88207.3|88302|88210.4|88254.3|88166|65
1650500890000|2022-04-21 00:28:10|88257.4|88207.4|88302|88176.3|88302.3|88214.3|88256.3|88174.8|68
1650500900000|2022-04-21 00:28:20|88302.2|88176.4|88262.6|88212.6|88302.3|88214.4|88261.1|88175.4|52
1650500910000|2022-04-21 00:28:30|88262.4|88212.4|88262.1|88212.1|88265.3|88215.3|88261.3|88211.3|49
1650500920000|2022-04-21 00:28:40|88262.2|88212.2|88267|88217|88305.8|88218|88262.2|88174.7|55
1650500930000|2022-04-21 00:28:50|88266.7|88216.7|88266.4|88216.4|88266.9|88216.9|88265.4|88215.4|29
1650500940000|2022-04-21 00:29:00|88266.3|88216.3|88275.6|88225.6|88312.1|88226.1|88266.3|88182.3|47
1650500950000|2022-04-21 00:29:10|88275.5|88225.5|88273|88223|88279|88229|88273|88223|47
1650500960000|2022-04-21 00:29:20|88272.8|88222.8|88271.7|88221.7|88273.4|88223.4|88270.3|88220.3|70
1650500970000|2022-04-21 00:29:30|88272.4|88222.4|88270.8|88220.8|88273.2|88223.2|88268.8|88218.8|28
1650500980000|2022-04-21 00:29:40|88270.9|88220.9|88264|88214|88271.2|88221.2|88263.9|88213.9|53
1650500990000|2022-04-21 00:29:50|88264.5|88214.5|88255.8|88205.8|88301.3|88214.6|88255.8|88168.3|65
1650501000000|2022-04-21 00:30:00|88256.4|88206.4|88258.7|88208.7|88261.1|88211.1|88253.6|88203.6|57
1650501010000|2022-04-21 00:30:10|88258.4|88208.4|88261.1|88211.1|88261.3|88211.3|88258|88208|40
1650501020000|2022-04-21 00:30:20|88261.3|88211.3|88263.8|88213.8|88265.4|88215.4|88260.9|88210.9|33
1650501030000|2022-04-21 00:30:30|88264.7|88214.7|88268|88218|88308.8|88219.7|88263.3|88178.4|69
1650501040000|2022-04-21 00:30:40|88268.2|88218.2|88275|88225|88275|88225|88264.8|88214.8|58
1650501050000|2022-04-21 00:30:50|88274.3|88224.3|88272.6|88222.6|88321.2|88233.2|88267.9|88179.8|67
1650501060000|2022-04-21 00:31:00|88272.5|88222.5|88271.5|88221.5|88274.8|88224.8|88268.8|88218.8|73
1650501070000|2022-04-21 00:31:10|88271.3|88221.3|88272.5|88222.5|88273.5|88223.5|88271|88221|44
1650501080000|2022-04-21 00:31:20|88272.2|88222.2|88269.5|88219.5|88272.5|88222.5|88265|88215|59
1650501090000|2022-04-21 00:31:30|88269.2|88219.2|88264|88214|88269.9|88219.9|88264|88214|41
1650501100000|2022-04-21 00:31:40|88264.5|88214.5|88303.2|88175.5|88304.8|88215.7|88262.5|88175.5|70
1650501110000|2022-04-21 00:31:50|88303.5|88175.4|88263.9|88213.9|88304.3|88214.2|88259.7|88174.1|65
1650501120000|2022-04-21 00:32:00|88263.6|88213.6|88258.7|88208.7|88264.6|88214.6|88258.7|88208.7|37
1650501130000|2022-04-21 00:32:10|88258.6|88208.6|88253.8|88203.8|88293.2|88208.7|88251.6|88161.7|47
1650501140000|2022-04-21 00:32:20|88253.9|88203.9|88286.6|88161.2|88291.9|88205.5|88249|88158|68
1650501150000|2022-04-21 00:32:30|88286.5|88199|88252.7|88202.7|88295.5|88207.2|88245.1|88162.7|68
1650501160000|2022-04-21 00:32:40|88252.4|88202.4|88252.6|88202.6|88295.4|88204.3|88250.9|88161.1|57
1650501170000|2022-04-21 00:32:50|88253|88203|88258.6|88208.6|88306.4|88211.2|88252.6|88169.9|59
1650501180000|2022-04-21 00:33:00|88258.1|88208.1|88255|88205|88258.6|88208.6|88254.3|88204.3|57
1650501190000|2022-04-21 00:33:10|88255.3|88205.3|88249.3|88199.3|88256.7|88206.7|88248.8|88198.8|48
1650501200000|2022-04-21 00:33:20|88249.6|88199.6|88255.6|88205.6|88299.4|88211.6|88249.6|88167.1|74
1650501210000|2022-04-21 00:33:30|88255.4|88205.4|88251.3|88201.3|88258.4|88208.4|88249.2|88199.2|68
1650501220000|2022-04-21 00:33:40|88251.6|88201.6|88255.8|88205.8|88257.9|88207.9|88250|88200|45
1650501230000|2022-04-21 00:33:50|88255.7|88205.7|88253.3|88203.3|88258.1|88208.1|88250.9|88200.9|64
1650501240000|2022-04-21 00:34:00|88253.6|88203.6|88280.8|88230.8|88283.7|88233.7|88253.6|88203.6|67
1650501250000|2022-04-21 00:34:10|88282.3|88232.3|88273.8|88223.8|88314.2|88238.3|88265.5|88181.7|65
1650501260000|2022-04-21 00:34:20|88273.9|88223.9|88277.2|88227.2|88321.5|88229.6|88270.4|88186.2|51
1650501270000|2022-04-21 00:34:30|88277|88227|88277.3|88227.3|88277.4|88227.4|88273.4|88223.4|55
1650501280000|2022-04-21 00:34:40|88276.7|88226.7|88279.6|88229.6|88279.6|88229.6|88271.5|88221.5|56
1650501290000|2022-04-21 00:34:50|88278.7|88228.7|88272.8|88222.8|88280.2|88230.2|88272.8|88222.8|52
1650501300000|2022-04-21 00:35:00|88272.7|88222.7|88267.2|88217.2|88308.7|88222.7|88261.4|88171.2|53
1650501310000|2022-04-21 00:35:10|88266.9|88216.9|88263.8|88213.8|88268.4|88218.4|88259.1|88209.1|58
1650501320000|2022-04-21 00:35:20|88263.9|88213.9|88272.1|88222.1|88272.1|88222.1|88261.9|88211.9|64
1650501330000|2022-04-21 00:35:30|88271.7|88221.7|88270.5|88220.5|88277.8|88227.8|88270.2|88220.2|50
1650501340000|2022-04-21 00:35:40|88270.4|88220.4|88276.9|88226.9|88278.2|88228.2|88270.4|88220.4|58
1650501350000|2022-04-21 00:35:50|88276.8|88226.8|88274.3|88224.3|88281.9|88231.9|88271.8|88221.8|70
1650501360000|2022-04-21 00:36:00|88274.9|88224.9|88271.2|88221.2|88276|88226|88270.2|88220.2|60
1650501370000|2022-04-21 00:36:10|88272.2|88222.2|88277.6|88227.6|88315.5|88229|88271.9|88188.5|59
1650501380000|2022-04-21 00:36:20|88279|88229|88278.1|88228.1|88280.6|88230.6|88277.1|88227.1|45
1650501390000|2022-04-21 00:36:30|88278.2|88228.2|88281.7|88231.7|88283.1|88233.1|88278.2|88228.2|36
1650501400000|2022-04-21 00:36:40|88282.5|88232.5|88279.1|88229.1|88320.6|88232.5|88272.4|88185|68
1650501410000|2022-04-21 00:36:50|88279.4|88229.4|88316.7|88187.2|88327.2|88232.6|88275.6|88178.1|72
1650501420000|2022-04-21 00:37:00|88316.5|88187|88326.1|88187.5|88329|88190.4|88313.5|88177.6|64
1650501430000|2022-04-21 00:37:10|88327.1|88186.5|88322.4|88184.1|88333.6|88188.2|88319.3|88181.6|50
1650501440000|2022-04-21 00:37:20|88322.3|88183.8|88282.7|88232.7|88325.5|88233.3|88277.8|88181.9|53
1650501450000|2022-04-21 00:37:30|88283|88233|88279.5|88229.5|88283.2|88233.2|88276.8|88226.8|50
1650501460000|2022-04-21 00:37:40|88279.4|88229.4|88275.6|88225.6|88307.8|88230.1|88267.7|88180.5|47
1650501470000|2022-04-21 00:37:50|88277.2|88227.2|88270.8|88220.8|88313.4|88227.2|88269.6|88183.9|52
1650501480000|2022-04-21 00:38:00|88271|88221|88274.3|88224.3|88279|88229|88271|88221|62
1650501490000|2022-04-21 00:38:10|88274.1|88224.1|88276.7|88226.7|88319.7|88229.1|88269.8|88181.1|61
1650501500000|2022-04-21 00:38:20|88276.9|88226.9|88279.5|88229.5|88279.7|88229.7|88276.7|88226.7|43
1650501510000|2022-04-21 00:38:30|88278.9|88228.9|88279.1|88229.1|88280.6|88230.6|88278.8|88228.8|29
1650501520000|2022-04-21 00:38:40|88279.2|88229.2|88280.9|88230.9|88324|88233.1|88278.1|88191.8|43
1650501530000|2022-04-21 00:38:50|88283|88233|88284.6|88234.6|88285.5|88235.5|88280.5|88230.5|42
1650501540000|2022-04-21 00:39:00|88284.7|88234.7|88282.2|88232.2|88286.6|88236.6|88279.8|88229.8|53
1650501550000|2022-04-21 00:39:10|88281.9|88231.9|88284.5|88234.5|88284.5|88234.5|88281.3|88231.3|34
1650501560000|2022-04-21 00:39:20|88283.8|88233.8|88284.4|88234.4|88285|88235|88282.5|88232.5|35
1650501570000|2022-04-21 00:39:30|88283.9|88233.9|88285.9|88235.9|88286.6|88236.6|88277.1|88227.1|56
1650501580000|2022-04-21 00:39:40|88285.7|88235.7|88284|88234|88287.5|88237.5|88284|88234|29
1650501590000|2022-04-21 00:39:50|88284.7|88234.7|88281.3|88231.3|88284.7|88234.7|88279.8|88229.8|46
1650501600000|2022-04-21 00:40:00|88283.4|88233.4|88281.4|88231.4|88283.4|88233.4|88276.7|88226.7|43
1650501610000|2022-04-21 00:40:10|88281.1|88231.1|88275.7|88225.7|88281.4|88231.4|88275.7|88225.7|37
1650501620000|2022-04-21 00:40:20|88275.6|88225.6|88271.4|88221.4|88314.8|88225.6|88268.5|88181.8|50
1650501630000|2022-04-21 00:40:30|88270.4|88220.4|88274.9|88224.9|88309.8|88225.3|88270.2|88184.1|30
1650501640000|2022-04-21 00:40:40|88274.7|88224.7|88274.4|88224.4|88312.7|88225.1|88272.7|88186.6|25
1650501650000|2022-04-21 00:40:50|88274|88224|88274.5|88224.5|88275.7|88225.7|88271.4|88221.4|25
1650501660000|2022-04-21 00:41:00|88274.7|88224.7|88271.5|88221.5|88275.7|88225.7|88271.5|88221.5|20
1650501670000|2022-04-21 00:41:10|88271.3|88221.3|88274.1|88224.1|88274.1|88224.1|88271|88221|21
1650501680000|2022-04-21 00:41:20|88273.9|88223.9|88270.6|88220.6|88274.6|88224.6|88267.9|88217.9|21
1650501690000|2022-04-21 00:41:30|88269.9|88219.9|88267.3|88217.3|88270.1|88220.1|88266.9|88216.9|18
1650501700000|2022-04-21 00:41:40|88267.1|88217.1|88269.4|88219.4|88269.5|88219.5|88267|88217|32
1650501710000|2022-04-21 00:41:50|88268.6|88218.6|88267.4|88217.4|88269.1|88219.1|88266|88216|27
1650501720000|2022-04-21 00:42:00|88267.6|88217.6|88266.2|88216.2|88268.9|88218.9|88265.4|88215.4|24
1650501730000|2022-04-21 00:42:10|88266.1|88216.1|88305.5|88180.4|88307.8|88218.3|88265.3|88175.2|43
1650501740000|2022-04-21 00:42:20|88267.7|88217.7|88270|88220|88306.7|88220|88267.2|88181.4|24
1650501750000|2022-04-21 00:42:30|88270.9|88220.9|88271.1|88221.1|88308.6|88221.3|88268.9|88182.7|21
1650501760000|2022-04-21 00:42:40|88271|88221|88273.2|88223.2|88312.4|88223.7|88269.1|88182.9|21
1650501770000|2022-04-21 00:42:50|88273|88223|88274.4|88224.4|88275.1|88225.1|88272.8|88222.8|18
1650501780000|2022-04-21 00:43:00|88274.7|88224.7|88277.4|88227.4|88315.7|88229.9|88271.9|88186.5|46
1650501790000|2022-04-21 00:43:10|88278|88228|88322.7|88190|88324.3|88229.5|88277.7|88189.5|30
1650501800000|2022-04-21 00:43:20|88322|88190.7|88277.9|88227.9|88323.4|88227.9|88277|88186.8|22
1650501810000|2022-04-21 00:43:30|88278.6|88228.6|88322.4|88196|88325.2|88235.4|88276.5|88195.7|33
1650501820000|2022-04-21 00:43:40|88279.7|88229.7|88280.2|88230.2|88282.8|88232.8|88277.7|88227.7|29
1650501830000|2022-04-21 00:43:50|88280|88230|88281.1|88231.1|88321.2|88231.7|88278.2|88190|19
1650501840000|2022-04-21 00:44:00|88281.4|88231.4|88281|88231|88282.2|88232.2|88280.6|88230.6|24
1650501850000|2022-04-21 00:44:10|88280.4|88230.4|88278.8|88228.8|88285|88235|88278.7|88228.7|40
1650501860000|2022-04-21 00:44:20|88276|88226|88277.9|88227.9|88280.2|88230.2|88275.3|88225.3|30
1650501870000|2022-04-21 00:44:30|88277.5|88227.5|88280.9|88230.9|88281.2|88231.2|88277.4|88227.4|24
1650501880000|2022-04-21 00:44:40|88278.5|88228.5|88284|88234|88284|88234|88277.6|88227.6|23
1650501890000|2022-04-21 00:44:50|88282.3|88232.3|88282.2|88232.2|88283.4|88233.4|88279.9|88229.9|26
1650501900000|2022-04-21 00:45:00|88282.3|88232.3|88273.5|88223.5|88312.6|88234.3|88273.2|88184|39
1650501910000|2022-04-21 00:45:10|88273.3|88223.3|88267.2|88217.2|88275.4|88225.4|88266|88216|29
1650501920000|2022-04-21 00:45:20|88267.4|88217.4|88270.4|88220.4|88310.1|88221.5|88267.4|88178.7|25
1650501930000|2022-04-21 00:45:30|88269.8|88219.8|88264.9|88214.9|88308.7|88220|88264.8|88180.1|26
1650501940000|2022-04-21 00:45:40|88264.8|88214.8|88271.3|88221.3|88271.4|88221.4|88264.8|88214.8|27
1650501950000|2022-04-21 00:45:50|88271.6|88221.6|88308.8|88175.8|88311.7|88221.9|88269.3|88174.6|40
1650501960000|2022-04-21 00:46:00|88308.6|88176|88257.3|88207.3|88310.1|88216.4|88254.4|88172.2|48
1650501970000|2022-04-21 00:46:10|88257.2|88207.2|88251.8|88201.8|88297.1|88207.2|88239.7|88165.6|38
1650501980000|2022-04-21 00:46:20|88252.3|88202.3|88254.6|88204.6|88300.3|88204.6|88248.9|88156.1|27
1650501990000|2022-04-21 00:46:30|88253.8|88203.8|88255.5|88205.5|88292.8|88205.5|88253.1|88165.3|24
1650502000000|2022-04-21 00:46:40|88255.6|88205.6|88255.5|88205.5|88256.3|88206.3|88253.4|88203.4|22
1650502010000|2022-04-21 00:46:50|88255.4|88205.4|88262.2|88212.2|88318.9|88217.8|88255.4|88175|24
1650502020000|2022-04-21 00:47:00|88262.1|88212.1|88261.9|88211.9|88263.8|88213.8|88257.4|88207.4|36
1650502030000|2022-04-21 00:47:10|88262.1|88212.1|88262.6|88212.6|88264.4|88214.4|88258.8|88208.8|32
1650502040000|2022-04-21 00:47:20|88262.7|88212.7|88262.1|88212.1|88305.6|88214.3|88261.1|88174.6|33
1650502050000|2022-04-21 00:47:30|88261.8|88211.8|88268.9|88218.9|88313.9|88224|88261.7|88168.6|40
1650502060000|2022-04-21 00:47:40|88268.8|88218.8|88308.7|88182.4|88310.8|88220.7|88268.8|88174.8|33
1650502070000|2022-04-21 00:47:50|88308.9|88182.6|88268|88218|88308.9|88219.1|88266.8|88181.4|21
1650502080000|2022-04-21 00:48:00|88269.2|88219.2|88309|88182.6|88313.2|88221.9|88268.2|88178.2|33
1650502090000|2022-04-21 00:48:10|88310.2|88181.9|88273|88223|88314|88223.4|88267.3|88179.2|37
1650502100000|2022-04-21 00:48:20|88272.8|88222.8|88312.1|88185.5|88312.1|88224.7|88271.3|88185.5|33
1650502110000|2022-04-21 00:48:30|88311.3|88185.1|88269.8|88219.8|88312.8|88224.3|88269.8|88185|30
1650502120000|2022-04-21 00:48:40|88269.9|88219.9|88271.2|88221.2|88273.4|88223.4|88266.9|88216.9|38
1650502130000|2022-04-21 00:48:50|88271|88221|88273.3|88223.3|88273.4|88223.4|88270.9|88220.9|35
1650502140000|2022-04-21 00:49:00|88272.6|88222.6|88272.8|88222.8|88274.4|88224.4|88267.4|88217.4|53
1650502150000|2022-04-21 00:49:10|88269.7|88219.7|88270.1|88220.1|88306.8|88221.7|88263.5|88170.6|63
1650502160000|2022-04-21 00:49:20|88270|88220|88317.4|88187.5|88321.1|88227.4|88269|88178.8|48
1650502170000|2022-04-21 00:49:30|88272.6|88222.6|88277|88227|88325.1|88233.8|88272.6|88186.1|61
1650502180000|2022-04-21 00:49:40|88277.3|88227.3|88273.8|88223.8|88318.7|88228.1|88273.8|88185.4|49
1650502190000|2022-04-21 00:49:50|88275.1|88225.1|88284.5|88234.5|88325.3|88234.5|88275|88191.8|52
1650502200000|2022-04-21 00:50:00|88322.3|88196.4|88284.9|88234.9|88324.6|88235.7|88283.8|88192.3|50
1650502210000|2022-04-21 00:50:10|88284.6|88234.6|88327.1|88201.6|88329.5|88236.9|88283.1|88191.4|43
1650502220000|2022-04-21 00:50:20|88326.8|88201.5|88327.7|88197.2|88332.3|88237.9|88287.9|88193.9|39
1650502230000|2022-04-21 00:50:30|88328.1|88197.9|88324|88191.2|88329.5|88236.4|88284.4|88191.2|48
1650502240000|2022-04-21 00:50:40|88322.9|88192.6|88282|88232|88327.1|88234.7|88281.5|88192.6|56
1650502250000|2022-04-21 00:50:50|88282.1|88232.1|88279.6|88229.6|88318.9|88232.3|88276.3|88185.3|58
1650502260000|2022-04-21 00:51:00|88279.8|88229.8|88280.3|88230.3|88287.2|88237.2|88279.4|88229.4|50
1650502270000|2022-04-21 00:51:10|88280.4|88230.4|88283.1|88233.1|88283.6|88233.6|88280.2|88230.2|39
1650502280000|2022-04-21 00:51:20|88282.4|88232.4|88327|88200.7|88328.4|88235.9|88282.4|88198.7|41
1650502290000|2022-04-21 00:51:30|88287|88237|88291.2|88241.2|88292.8|88242.8|88287|88237|40
1650502300000|2022-04-21 00:51:40|88291.8|88241.8|88293.8|88243.8|88333.2|88244.9|88291.7|88203.8|45
1650502310000|2022-04-21 00:51:50|88293.9|88243.9|88289.5|88239.5|88335.1|88245.7|88288.3|88205.1|49
1650502320000|2022-04-21 00:52:00|88289.4|88239.4|88292.8|88242.8|88292.9|88242.9|88289.4|88239.4|36
1650502330000|2022-04-21 00:52:10|88293|88243|88296|88246|88336.2|88246.6|88290.4|88205|57
1650502340000|2022-04-21 00:52:20|88295.7|88245.7|88284.7|88234.7|88298.1|88248.1|88263.2|88213.2|52
1650502350000|2022-04-21 00:52:30|88285|88235|88290.8|88240.8|88290.8|88240.8|88284.2|88234.2|53
1650502360000|2022-04-21 00:52:40|88291.1|88241.1|88287.1|88237.1|88294.9|88244.9|88286|88236|57
1650502370000|2022-04-21 00:52:50|88286.9|88236.9|88295.9|88245.9|88297.3|88247.3|88286.9|88236.9|65
1650502380000|2022-04-21 00:53:00|88295.8|88245.8|88298.7|88248.7|88340|88253.8|88295.6|88213.2|67
1650502390000|2022-04-21 00:53:10|88298.8|88248.8|88354.9|88225.9|88362.5|88273.5|88297|88221.2|65
1650502400000|2022-04-21 00:53:20|88356.9|88224.5|88323.6|88273.6|88358|88273.6|88311.4|88224.5|56
1650502410000|2022-04-21 00:53:30|88323.7|88273.7|88320.4|88270.4|88361.3|88273.9|88317.4|88230.1|57
1650502420000|2022-04-21 00:53:40|88320.3|88270.3|88330.8|88280.8|88362.8|88281.6|88320.3|88230.4|54
1650502430000|2022-04-21 00:53:50|88331|88281|88316.1|88266.1|88373.1|88284.8|88314.8|88241.2|59
1650502440000|2022-04-21 00:54:00|88316.2|88266.2|88297.3|88247.3|88316.2|88266.2|88288.3|88238.3|68
1650502450000|2022-04-21 00:54:10|88301.3|88251.3|88287.8|88237.8|88354.1|88260.8|88279.8|88210.8|73
1650502460000|2022-04-21 00:54:20|88326.8|88201.1|88284|88234|88340.7|88246.8|88282.9|88195.9|72
1650502470000|2022-04-21 00:54:30|88285.5|88235.5|88284.3|88234.3|88290.7|88240.7|88278.4|88228.4|62
1650502480000|2022-04-21 00:54:40|88284.1|88234.1|88279.6|88229.6|88288.2|88238.2|88251.1|88201.1|67
1650502490000|2022-04-21 00:54:50|88278|88228|88270.5|88220.5|88278|88228|88267.5|88217.5|73
1650502500000|2022-04-21 00:55:00|88267|88217|88269.2|88219.2|88303.9|88226.4|88249.3|88166.1|71
1650502510000|2022-04-21 00:55:10|88265.5|88215.5|88311.6|88182.2|88319.7|88224.5|88265.5|88181.3|77
1650502520000|2022-04-21 00:55:20|88310.9|88182.1|88273.1|88223.1|88316.3|88223.7|88267.3|88179|63
1650502530000|2022-04-21 00:55:30|88273.7|88223.7|88274.8|88224.8|88320|88227.8|88255.7|88163|78
1650502540000|2022-04-21 00:55:40|88315.1|88184.4|88299.9|88249.9|88338.7|88250.4|88258.5|88179.9|74
1650502550000|2022-04-21 00:55:50|88298.7|88248.7|88345.9|88211.3|88349.1|88257.5|88294.8|88207.2|73
1650502560000|2022-04-21 00:56:00|88346.3|88211.4|88350.4|88210.6|88353.4|88261.6|88309.3|88207.1|72
1650502570000|2022-04-21 00:56:10|88350.1|88210.4|88318.1|88268.1|88354.9|88268.8|88302.9|88208|65
1650502580000|2022-04-21 00:56:20|88317.7|88267.7|88322.4|88272.4|88357.5|88274.1|88309.5|88215.2|72
1650502590000|2022-04-21 00:56:30|88323|88273|88358.5|88230.2|88366.1|88276.4|88317.1|88221.6|64
1650502600000|2022-04-21 00:56:40|88358.3|88230.3|88303.9|88253.9|88359.4|88271.4|88303.3|88209.3|70
1650502610000|2022-04-21 00:56:50|88303.5|88253.5|88307.5|88257.5|88344.6|88257.9|88300.3|88213.2|68
1650502620000|2022-04-21 00:57:00|88306.4|88256.4|88314.4|88264.4|88314.4|88264.4|88305.2|88255.2|43
1650502630000|2022-04-21 00:57:10|88313.1|88263.1|88312|88262|88315.9|88265.9|88310.5|88260.5|45
1650502640000|2022-04-21 00:57:20|88312.7|88262.7|88319.9|88269.9|88321.5|88271.5|88312.6|88262.6|46
1650502650000|2022-04-21 00:57:30|88359.8|88233.1|88312.2|88262.2|88360.3|88271.4|88310.6|88220.2|46
1650502660000|2022-04-21 00:57:40|88312.5|88262.5|88345.3|88216.3|88356|88262.9|88305.8|88213|56
1650502670000|2022-04-21 00:57:50|88345.1|88215.6|88338.4|88210.5|88352.6|88252.3|88297.7|88203.7|57
1650502680000|2022-04-21 00:58:00|88340.3|88210.4|88292.3|88242.3|88340.6|88247.5|88290.9|88203|55
1650502690000|2022-04-21 00:58:10|88292.5|88242.5|88290.7|88240.7|88340.1|88244.6|88289.4|88198.1|57
1650502700000|2022-04-21 00:58:20|88290.9|88240.9|88283.1|88233.1|88292.2|88242.2|88278.9|88228.9|62
1650502710000|2022-04-21 00:58:30|88283.2|88233.2|88284|88234|88284.3|88234.3|88281.2|88231.2|62
1650502720000|2022-04-21 00:58:40|88283.8|88233.8|88325.6|88199.9|88325.7|88237.6|88283.6|88196.4|37
1650502730000|2022-04-21 00:58:50|88287.9|88237.9|88298.7|88248.7|88335.5|88249.1|88286|88199.8|46
1650502740000|2022-04-21 00:59:00|88295.2|88245.2|88336.3|88210.9|88340.7|88249.5|88295.2|88202.9|39
1650502750000|2022-04-21 00:59:10|88336.1|88211.1|88334|88208.9|88339.5|88249.5|88296.4|88208.9|43
1650502760000|2022-04-21 00:59:20|88296.3|88246.3|88291.1|88241.1|88335.8|88247.7|88290.2|88204.1|37
1650502770000|2022-04-21 00:59:30|88290.8|88240.8|88329.6|88201.9|88331.6|88241.5|88284.7|88200.5|36
1650502780000|2022-04-21 00:59:40|88333.3|88197.9|88293.2|88243.2|88333.6|88245.1|88287.2|88196|54
1650502790000|2022-04-21 00:59:50|88292.7|88242.7|88294.7|88244.7|88334|88246.2|88292.6|88203.5|47
1650502800000|2022-04-21 01:00:00|88294.3|88244.3|88275.2|88225.2|88317.8|88245|88275.2|88189|60
1650502810000|2022-04-21 01:00:10|88275.1|88225.1|88273.3|88223.3|88279.5|88229.5|88272|88222|60
1650502820000|2022-04-21 01:00:20|88273.4|88223.4|88266.5|88216.5|88311.6|88225.9|88264.4|88185.8|55
1650502830000|2022-04-21 01:00:30|88266.6|88216.6|88289.6|88239.6|88321|88239.6|88264.9|88190|65
1650502840000|2022-04-21 01:00:40|88289.3|88239.3|88292|88242|88294.7|88244.7|88282.8|88232.8|56
1650502850000|2022-04-21 01:00:50|88292.4|88242.4|88292.7|88242.7|88292.7|88242.7|88287.4|88237.4|45
1650502860000|2022-04-21 01:01:00|88292.6|88242.6|88288.7|88238.7|88330.1|88242.6|88286|88204.2|46
1650502870000|2022-04-21 01:01:10|88288.8|88238.8|88253.3|88203.3|88325.3|88238.9|88252.5|88189.8|62
1650502880000|2022-04-21 01:01:20|88253.5|88203.5|88251.1|88201.1|88295.4|88203.6|88247.7|88159.3|55
1650502890000|2022-04-21 01:01:30|88251.5|88201.5|88256.1|88206.1|88256.9|88206.9|88251.1|88201.1|34
1650502900000|2022-04-21 01:01:40|88256.3|88206.3|88249.9|88199.9|88256.3|88206.3|88248.3|88198.3|41
1650502910000|2022-04-21 01:01:50|88250.7|88200.7|88244.8|88194.8|88251.7|88201.7|88243.5|88193.5|39
1650502920000|2022-04-21 01:02:00|88245.2|88195.2|88244.6|88194.6|88245.8|88195.8|88237.1|88187.1|50
1650502930000|2022-04-21 01:02:10|88244.7|88194.7|88247.8|88197.8|88249.1|88199.1|88244.7|88194.7|49
1650502940000|2022-04-21 01:02:20|88247.7|88197.7|88247.7|88197.7|88248.8|88198.8|88247.1|88197.1|28
1650502950000|2022-04-21 01:02:30|88247.6|88197.6|88250.1|88200.1|88251.1|88201.1|88247.3|88197.3|36
1650502960000|2022-04-21 01:02:40|88250|88200|88249.5|88199.5|88250.5|88200.5|88247.4|88197.4|38
1650502970000|2022-04-21 01:02:50|88249.3|88199.3|88249|88199|88251.3|88201.3|88248.7|88198.7|49
1650502980000|2022-04-21 01:03:00|88245.9|88195.9|88242.3|88192.3|88248.5|88198.5|88237.6|88187.6|51
1650502990000|2022-04-21 01:03:10|88241.7|88191.7|88247.5|88197.5|88247.6|88197.6|88241.4|88191.4|41
1650503000000|2022-04-21 01:03:20|88247.6|88197.6|88247.3|88197.3|88248.2|88198.2|88246.4|88196.4|24
1650503010000|2022-04-21 01:03:30|88246.3|88196.3|88247.5|88197.5|88252.6|88202.6|88246.3|88196.3|35
1650503020000|2022-04-21 01:03:40|88247.4|88197.4|88248.2|88198.2|88249.1|88199.1|88247.1|88197.1|23
1650503030000|2022-04-21 01:03:50|88248.5|88198.5|88248|88198|88248.5|88198.5|88245.2|88195.2|22
1650503040000|2022-04-21 01:04:00|88249.7|88199.7|88246.9|88196.9|88253.1|88203.1|88246.1|88196.1|58
1650503050000|2022-04-21 01:04:10|88247.3|88197.3|88239.8|88189.8|88247.3|88197.3|88236.7|88186.7|45
1650503060000|2022-04-21 01:04:20|88239.6|88189.6|88242.5|88192.5|88243.7|88193.7|88239.6|88189.6|35
1650503070000|2022-04-21 01:04:30|88242.8|88192.8|88242.2|88192.2|88248|88198|88241.6|88191.6|36
1650503080000|2022-04-21 01:04:40|88243.2|88193.2|88243.3|88193.3|88243.7|88193.7|88242.9|88192.9|14
1650503090000|2022-04-21 01:04:50|88243.5|88193.5|88245.2|88195.2|88245.7|88195.7|88242.7|88192.7|26
1650503100000|2022-04-21 01:05:00|88244.6|88194.6|88243.8|88193.8|88245.9|88195.9|88242.3|88192.3|42
1650503110000|2022-04-21 01:05:10|88244.3|88194.3|88247.3|88197.3|88247.8|88197.8|88244.1|88194.1|49
1650503120000|2022-04-21 01:05:20|88247.5|88197.5|88247.9|88197.9|88249.1|88199.1|88246.8|88196.8|35
1650503130000|2022-04-21 01:05:30|88248.3|88198.3|88306|88256|88333.6|88260.1|88246.9|88196.9|52
1650503140000|2022-04-21 01:05:40|88309.5|88259.5|88306.9|88256.9|88327.8|88277.8|88297.4|88247.4|66
1650503150000|2022-04-21 01:05:50|88307.1|88257.1|88299.1|88249.1|88308.6|88258.6|88296.3|88246.3|55
1650503160000|2022-04-21 01:06:00|88299.2|88249.2|88304.5|88254.5|88313.9|88263.9|88297.1|88247.1|50
1650503170000|2022-04-21 01:06:10|88306.2|88256.2|88326.2|88276.2|88327.1|88277.1|88305.3|88255.3|52
1650503180000|2022-04-21 01:06:20|88325.5|88275.5|88329.7|88279.7|88329.7|88279.7|88320|88270|49
1650503190000|2022-04-21 01:06:30|88329.2|88279.2|88324.2|88274.2|88331.9|88281.9|88322.3|88272.3|54
1650503200000|2022-04-21 01:06:40|88324.4|88274.4|88323.6|88273.6|88329.9|88279.9|88321.3|88271.3|45
1650503210000|2022-04-21 01:06:50|88323.9|88273.9|88316.9|88266.9|88324.1|88274.1|88316.9|88266.9|52
1650503220000|2022-04-21 01:07:00|88316.6|88266.6|88320.7|88270.7|88321.8|88271.8|88313.2|88263.2|47
1650503230000|2022-04-21 01:07:10|88320.2|88270.2|88312|88262|88321.2|88271.2|88312|88262|60
1650503240000|2022-04-21 01:07:20|88311.2|88261.2|88312.2|88262.2|88313.1|88263.1|88309|88259|33
1650503250000|2022-04-21 01:07:30|88312.1|88262.1|88347.6|88222.4|88347.6|88264.8|88306|88222.4|49
1650503260000|2022-04-21 01:07:40|88348.1|88222.5|88310.3|88260.3|88348.5|88265.3|88308.3|88222.5|35
1650503270000|2022-04-21 01:07:50|88309.9|88259.9|88309.4|88259.4|88311.3|88261.3|88309.4|88259.4|23
1650503280000|2022-04-21 01:08:00|88309.2|88259.2|88309.3|88259.3|88310.5|88260.5|88309.1|88259.1|23
1650503290000|2022-04-21 01:08:10|88347|88221.4|88341.8|88214.8|88347|88265.8|88304.9|88214.8|36
1650503300000|2022-04-21 01:08:20|88345.4|88214.5|88303.9|88253.9|88345.4|88258.1|88302.7|88214.5|53
1650503310000|2022-04-21 01:08:30|88303.7|88253.7|88274.7|88224.7|88323.5|88253.7|88274.7|88195.8|58
1650503320000|2022-04-21 01:08:40|88277.1|88227.1|88321.8|88196|88323.9|88239.6|88267.7|88195.9|69
1650503330000|2022-04-21 01:08:50|88321.7|88195.9|88261.9|88211.9|88321.7|88233.5|88259.8|88166.3|62
1650503340000|2022-04-21 01:09:00|88262.3|88212.3|88266.8|88216.8|88301.1|88217.3|88260.5|88171.2|52
1650503350000|2022-04-21 01:09:10|88266.4|88216.4|88271.9|88221.9|88273.4|88223.4|88263.9|88213.9|33
1650503360000|2022-04-21 01:09:20|88272.2|88222.2|88294.3|88244.3|88325.8|88244.3|88272.2|88185.6|58
1650503370000|2022-04-21 01:09:30|88294.5|88244.5|88336.7|88208|88336.7|88251.2|88291.9|88207.6|48
1650503380000|2022-04-21 01:09:40|88338.2|88208.4|88302|88252|88343.1|88258.2|88298|88203.3|53
1650503390000|2022-04-21 01:09:50|88302.1|88252.1|88302.5|88252.5|88344.8|88252.9|88300|88209.5|44
1650503400000|2022-04-21 01:10:00|88340.8|88210|88336.7|88207.3|88342.8|88252.5|88299.6|88199|57
1650503410000|2022-04-21 01:10:10|88336.8|88207.4|88303.2|88253.2|88345.4|88253.2|88298.3|88203.2|58
1650503420000|2022-04-21 01:10:20|88301.5|88251.5|88339.1|88210.5|88342.8|88253.9|88296.8|88207.5|68
1650503430000|2022-04-21 01:10:30|88339.3|88210.7|88304.1|88254.1|88342.5|88257.5|88304|88210.7|56
1650503440000|2022-04-21 01:10:40|88302.6|88252.6|88343.3|88217.6|88343.7|88261.1|88302.6|88217.1|43
1650503450000|2022-04-21 01:10:50|88306.2|88256.2|88305.2|88255.2|88349.8|88263|88305.2|88222.2|41
1650503460000|2022-04-21 01:11:00|88305|88255|88304.2|88254.2|88342.6|88260.6|88304.2|88217.1|37
1650503470000|2022-04-21 01:11:10|88303.6|88253.6|88304.7|88254.7|88342.4|88257.8|88301.6|88213.6|50
1650503480000|2022-04-21 01:11:20|88304.4|88254.4|88337.9|88208.5|88338|88254.4|88297.2|88208.3|51
1650503490000|2022-04-21 01:11:30|88337|88209.1|88304.1|88254.1|88342.9|88254.5|88298.8|88208.2|49
1650503500000|2022-04-21 01:11:40|88304|88254|88341.6|88214.5|88343.8|88255.9|88300.6|88214|53
1650503510000|2022-04-21 01:11:50|88303.1|88253.1|88341|88212|88343.3|88253.6|88300.2|88211.6|38
1650503520000|2022-04-21 01:12:00|88340.9|88211.9|88341.6|88211.8|88343.4|88212.5|88337.8|88206.2|39
1650503530000|2022-04-21 01:12:10|88342|88210.9|88339.7|88213.6|88343.2|88256.3|88299.6|88210.2|43
1650503540000|2022-04-21 01:12:20|88339.6|88213.5|88334.5|88205.6|88340.4|88248.9|88294.2|88202.8|55
1650503550000|2022-04-21 01:12:30|88331.7|88204.2|88334.8|88198.6|88339.2|88246.3|88290.4|88196.7|65
1650503560000|2022-04-21 01:12:40|88331.2|88198.4|88332|88204|88333.5|88243.7|88286.3|88194.2|61
1650503570000|2022-04-21 01:12:50|88332.2|88204.2|88292.7|88242.7|88334.2|88246.6|88291.5|88203.5|53
1650503580000|2022-04-21 01:13:00|88293.3|88243.3|88298.3|88248.3|88333.7|88249|88292|88203|42
1650503590000|2022-04-21 01:13:10|88296.6|88246.6|88334.3|88203.7|88335.3|88246.6|88296.6|88203|32
1650503600000|2022-04-21 01:13:20|88334.2|88204.6|88295.4|88245.4|88339.6|88250.1|88295.3|88199.9|31
1650503610000|2022-04-21 01:13:30|88295.3|88245.3|88297.3|88247.3|88335.8|88248.9|88293.7|88206|49
1650503620000|2022-04-21 01:13:40|88334.5|88207.6|88292.1|88242.1|88336.4|88244.3|88290.4|88201.5|63
1650503630000|2022-04-21 01:13:50|88289|88239|88327.7|88195|88331.8|88241.1|88285.6|88191.3|59
1650503640000|2022-04-21 01:14:00|88325.9|88196.6|88287.4|88237.4|88332.6|88240.2|88287.4|88191.8|37
1650503650000|2022-04-21 01:14:10|88288.3|88238.3|88283.3|88233.3|88331.6|88238.8|88282.6|88194.2|45
1650503660000|2022-04-21 01:14:20|88283.4|88233.4|88330|88192.9|88330.3|88234.5|88283.4|88188.1|48
1650503670000|2022-04-21 01:14:30|88329.7|88197|88320.4|88194.7|88329.7|88235.3|88281.9|88193|38
1650503680000|2022-04-21 01:14:40|88327.5|88191.5|88281.4|88231.4|88327.5|88236.5|88281.4|88190|61
1650503690000|2022-04-21 01:14:50|88279.3|88229.3|88284.2|88234.2|88323.7|88234.2|88279.3|88195|35
1650503700000|2022-04-21 01:15:00|88285.3|88235.3|88324.4|88192.6|88328.6|88236|88281.1|88190.3|67
1650503710000|2022-04-21 01:15:10|88324.6|88192.7|88272.2|88222.2|88324.6|88234.1|88272.2|88192.7|55
1650503720000|2022-04-21 01:15:20|88272.8|88222.8|88264.5|88214.5|88304.3|88223.3|88264.5|88176.5|62
1650503730000|2022-04-21 01:15:30|88264.7|88214.7|88257.6|88207.6|88300.2|88215.3|88254.2|88165.5|71
1650503740000|2022-04-21 01:15:40|88257.4|88207.4|88252.5|88202.5|88306.1|88214.2|88252.3|88164.9|67
1650503750000|2022-04-21 01:15:50|88252.4|88202.4|88218.7|88168.7|88304.8|88212.5|88218.7|88160.1|61
1650503760000|2022-04-21 01:16:00|88218|88168|88222|88172|88259.8|88172.8|88216.5|88127.9|58
1650503770000|2022-04-21 01:16:10|88222.4|88172.4|88231.3|88181.3|88261.8|88181.5|88222|88132.1|44
1650503780000|2022-04-21 01:16:20|88231.7|88181.7|88225.7|88175.7|88231.7|88181.7|88224.1|88174.1|45
1650503790000|2022-04-21 01:16:30|88226.1|88176.1|88224.4|88174.4|88264.6|88176.2|88224.1|88135|29
1650503800000|2022-04-21 01:16:40|88224.3|88174.3|88224.4|88174.4|88224.7|88174.7|88222.5|88172.5|25
1650503810000|2022-04-21 01:16:50|88224|88174|88217.7|88167.7|88224.5|88174.5|88217.3|88167.3|38
1650503820000|2022-04-21 01:17:00|88216.2|88166.2|88219.3|88169.3|88220.6|88170.6|88216.2|88166.2|42
1650503830000|2022-04-21 01:17:10|88219.1|88169.1|88220.1|88170.1|88222.7|88172.7|88218|88168|38
1650503840000|2022-04-21 01:17:20|88220.4|88170.4|88229.4|88179.4|88231.1|88181.1|88220.3|88170.3|44
1650503850000|2022-04-21 01:17:30|88229.6|88179.6|88229.7|88179.7|88231.3|88181.3|88228.7|88178.7|28
1650503860000|2022-04-21 01:17:40|88229.8|88179.8|88219.5|88169.5|88229.8|88179.8|88219.2|88169.2|42
1650503870000|2022-04-21 01:17:50|88219.7|88169.7|88215.9|88165.9|88221|88171|88214|88164|47
1650503880000|2022-04-21 01:18:00|88215.4|88165.4|88217.8|88167.8|88219.8|88169.8|88215.4|88165.4|43
1650503890000|2022-04-21 01:18:10|88218.4|88168.4|88219.2|88169.2|88223.5|88173.5|88217.6|88167.6|40
1650503900000|2022-04-21 01:18:20|88219.1|88169.1|88226.2|88176.2|88266.4|88179.3|88218.9|88136.4|41
1650503910000|2022-04-21 01:18:30|88225|88175|88197.6|88147.6|88227.3|88177.3|88192|88142|46
1650503920000|2022-04-21 01:18:40|88196.5|88146.5|88192.9|88142.9|88200|88150|88192.7|88142.7|36
1650503930000|2022-04-21 01:18:50|88193.1|88143.1|88202.5|88152.5|88202.5|88152.5|88193.1|88143.1|36
1650503940000|2022-04-21 01:19:00|88202.7|88152.7|88205.1|88155.1|88205.2|88155.2|88201.7|88151.7|41
1650503950000|2022-04-21 01:19:10|88205.2|88155.2|88204.5|88154.5|88205.4|88155.4|88202.9|88152.9|30
1650503960000|2022-04-21 01:19:20|88204.6|88154.6|88202.8|88152.8|88204.8|88154.8|88202.6|88152.6|37
1650503970000|2022-04-21 01:19:30|88203|88153|88199.5|88149.5|88203.9|88153.9|88199.4|88149.4|44
1650503980000|2022-04-21 01:19:40|88199|88149|88200.6|88150.6|88202.3|88152.3|88198.9|88148.9|46
1650503990000|2022-04-21 01:19:50|88200.5|88150.5|88199|88149|88200.8|88150.8|88197.7|88147.7|33
1650504000000|2022-04-21 01:20:00|88198.8|88148.8|88219.4|88169.4|88222.8|88172.8|88198.8|88148.8|71
1650504010000|2022-04-21 01:20:10|88218.8|88168.8|88245.1|88195.1|88288.6|88199.8|88217.9|88158.7|68
1650504020000|2022-04-21 01:20:20|88244.5|88194.5|88240.8|88190.8|88245.4|88195.4|88237.7|88187.7|45
1650504030000|2022-04-21 01:20:30|88240.6|88190.6|88237.7|88187.7|88245.8|88195.8|88237.3|88187.3|48
1650504040000|2022-04-21 01:20:40|88238.1|88188.1|88243.1|88193.1|88243.6|88193.6|88235.6|88185.6|53
1650504050000|2022-04-21 01:20:50|88242.4|88192.4|88241.8|88191.8|88242.4|88192.4|88238.2|88188.2|25
1650504060000|2022-04-21 01:21:00|88241.7|88191.7|88242.4|88192.4|88243.9|88193.9|88239.3|88189.3|34
1650504070000|2022-04-21 01:21:10|88242|88192|88244.1|88194.1|88248.5|88198.5|88239.6|88189.6|64
1650504080000|2022-04-21 01:21:20|88245.3|88195.3|88245.3|88195.3|88249.7|88199.7|88243|88193|55
1650504090000|2022-04-21 01:21:30|88246|88196|88246.2|88196.2|88286|88200.1|88243.4|88156.3|61
1650504100000|2022-04-21 01:21:40|88246.1|88196.1|88247.7|88197.7|88253.5|88203.5|88245.6|88195.6|46
1650504110000|2022-04-21 01:21:50|88250.7|88200.7|88248.3|88198.3|88255|88205|88247.7|88197.7|44
1650504120000|2022-04-21 01:22:00|88249|88199|88248.4|88198.4|88253.6|88203.6|88245.4|88195.4|52
1650504130000|2022-04-21 01:22:10|88248.3|88198.3|88246.4|88196.4|88251.4|88201.4|88242.8|88192.8|51
1650504140000|2022-04-21 01:22:20|88246.2|88196.2|88246.3|88196.3|88252.1|88202.1|88244.1|88194.1|49
1650504150000|2022-04-21 01:22:30|88245.5|88195.5|88248.3|88198.3|88252.7|88202.7|88245.5|88195.5|45
1650504160000|2022-04-21 01:22:40|88248.4|88198.4|88248.2|88198.2|88253.6|88203.6|88247.3|88197.3|31
1650504170000|2022-04-21 01:22:50|88249.4|88199.4|88251.3|88201.3|88253.1|88203.1|88249.1|88199.1|36
1650504180000|2022-04-21 01:23:00|88251.1|88201.1|88249.4|88199.4|88253.7|88203.7|88248.4|88198.4|36
1650504190000|2022-04-21 01:23:10|88249.3|88199.3|88249.7|88199.7|88255.5|88205.5|88249.1|88199.1|41
1650504200000|2022-04-21 01:23:20|88249.9|88199.9|88252.1|88202.1|88254.7|88204.7|88247|88197|41
1650504210000|2022-04-21 01:23:30|88252.3|88202.3|88250.7|88200.7|88253.5|88203.5|88249.8|88199.8|36
1650504220000|2022-04-21 01:23:40|88250.8|88200.8|88251.9|88201.9|88255|88205|88248.5|88198.5|33
1650504230000|2022-04-21 01:23:50|88252.1|88202.1|88251|88201|88252.1|88202.1|88249.5|88199.5|27
1650504240000|2022-04-21 01:24:00|88250.6|88200.6|88250.5|88200.5|88251|88201|88249.6|88199.6|29
1650504250000|2022-04-21 01:24:10|88250.6|88200.6|88250.5|88200.5|88250.8|88200.8|88249|88199|32
1650504260000|2022-04-21 01:24:20|88249.9|88199.9|88244|88194|88250.3|88200.3|88242.8|88192.8|45
1650504270000|2022-04-21 01:24:30|88243.3|88193.3|88247|88197|88250|88200|88243.3|88193.3|49
1650504280000|2022-04-21 01:24:40|88246.8|88196.8|88244.2|88194.2|88246.8|88196.8|88243.2|88193.2|32
1650504290000|2022-04-21 01:24:50|88244.4|88194.4|88245|88195|88245.9|88195.9|88243.9|88193.9|27
1650504300000|2022-04-21 01:25:00|88245.1|88195.1|88248.5|88198.5|88248.5|88198.5|88244.6|88194.6|30
1650504310000|2022-04-21 01:25:10|88248.3|88198.3|88247.2|88197.2|88248.7|88198.7|88244.5|88194.5|45
1650504320000|2022-04-21 01:25:20|88245.4|88195.4|88244.2|88194.2|88245.4|88195.4|88242.2|88192.2|26
1650504330000|2022-04-21 01:25:30|88244.1|88194.1|88243.9|88193.9|88244.8|88194.8|88243.7|88193.7|18
1650504340000|2022-04-21 01:25:40|88244.3|88194.3|88247.5|88197.5|88248.5|88198.5|88244.3|88194.3|43
1650504350000|2022-04-21 01:25:50|88247.9|88197.9|88245.2|88195.2|88249.2|88199.2|88242.9|88192.9|42
1650504360000|2022-04-21 01:26:00|88245.5|88195.5|88247.5|88197.5|88249.9|88199.9|88244.7|88194.7|52
1650504370000|2022-04-21 01:26:10|88247.8|88197.8|88246.8|88196.8|88249.7|88199.7|88246|88196|34
1650504380000|2022-04-21 01:26:20|88249|88199|88249.1|88199.1|88251.3|88201.3|88246.7|88196.7|48
1650504390000|2022-04-21 01:26:30|88249|88199|88250.9|88200.9|88252.9|88202.9|88247.1|88197.1|37
1650504400000|2022-04-21 01:26:40|88250.8|88200.8|88246.4|88196.4|88251.1|88201.1|88245.2|88195.2|38
1650504410000|2022-04-21 01:26:50|88246.8|88196.8|88245.9|88195.9|88248.9|88198.9|88245.5|88195.5|45
1650504420000|2022-04-21 01:27:00|88246.1|88196.1|88245|88195|88246.9|88196.9|88242.3|88192.3|49
1650504430000|2022-04-21 01:27:10|88244.5|88194.5|88244.9|88194.9|88245.3|88195.3|88244.3|88194.3|25
1650504440000|2022-04-21 01:27:20|88245.1|88195.1|88244.3|88194.3|88245.2|88195.2|88243.2|88193.2|14
1650504450000|2022-04-21 01:27:30|88244.9|88194.9|88249|88199|88249.5|88199.5|88244.7|88194.7|46
1650504460000|2022-04-21 01:27:40|88250.1|88200.1|88250.1|88200.1|88250.5|88200.5|88248.8|88198.8|21
1650504470000|2022-04-21 01:27:50|88249.8|88199.8|88249.8|88199.8|88250.8|88200.8|88249.3|88199.3|28
1650504480000|2022-04-21 01:28:00|88249.7|88199.7|88249.5|88199.5|88250.2|88200.2|88248.9|88198.9|24
1650504490000|2022-04-21 01:28:10|88249.6|88199.6|88245.6|88195.6|88249.6|88199.6|88245.2|88195.2|33
1650504500000|2022-04-21 01:28:20|88245.4|88195.4|88247.2|88197.2|88248|88198|88245.2|88195.2|46
1650504510000|2022-04-21 01:28:30|88246.9|88196.9|88245.1|88195.1|88247.6|88197.6|88244.6|88194.6|34
1650504520000|2022-04-21 01:28:40|88245.8|88195.8|88249.5|88199.5|88252.5|88202.5|88245.1|88195.1|61
1650504530000|2022-04-21 01:28:50|88248.7|88198.7|88249.7|88199.7|88253.2|88203.2|88247.2|88197.2|55
1650504540000|2022-04-21 01:29:00|88249.9|88199.9|88249.6|88199.6|88252|88202|88248.3|88198.3|47
1650504550000|2022-04-21 01:29:10|88249.5|88199.5|88249.6|88199.6|88250.3|88200.3|88246.3|88196.3|40
1650504560000|2022-04-21 01:29:20|88249.5|88199.5|88248.5|88198.5|88253.1|88203.1|88247.4|88197.4|34
1650504570000|2022-04-21 01:29:30|88248.9|88198.9|88248|88198|88250.7|88200.7|88247.2|88197.2|44
1650504580000|2022-04-21 01:29:40|88248.5|88198.5|88247.2|88197.2|88248.8|88198.8|88247.1|88197.1|26
1650504590000|2022-04-21 01:29:50|88247.3|88197.3|88246.4|88196.4|88250.9|88200.9|88245|88195|33
1650504600000|2022-04-21 01:30:00|88246.6|88196.6|88268.9|88218.9|88312.6|88224.8|88246.5|88165.7|61
1650504610000|2022-04-21 01:30:10|88270.3|88220.3|88261.8|88211.8|88271|88221|88261.8|88211.8|52
1650504620000|2022-04-21 01:30:20|88266.6|88216.6|88264.4|88214.4|88268.1|88218.1|88261.3|88211.3|64
1650504630000|2022-04-21 01:30:30|88264.3|88214.3|88270.5|88220.5|88270.6|88220.6|88263.2|88213.2|64
1650504640000|2022-04-21 01:30:40|88270.3|88220.3|88266.7|88216.7|88272.5|88222.5|88265.7|88215.7|45
1650504650000|2022-04-21 01:30:50|88266.8|88216.8|88266.2|88216.2|88307.1|88219.2|88250.7|88180.9|56
1650504660000|2022-04-21 01:31:00|88265.6|88215.6|88263.1|88213.1|88269.4|88219.4|88262.6|88212.6|40
1650504670000|2022-04-21 01:31:10|88263.2|88213.2|88267.3|88217.3|88267.6|88217.6|88260.1|88210.1|35
1650504680000|2022-04-21 01:31:20|88267.1|88217.1|88269.4|88219.4|88272|88222|88264.6|88214.6|61
1650504690000|2022-04-21 01:31:30|88269.5|88219.5|88268.5|88218.5|88275.5|88225.5|88235.8|88185.8|70
1650504700000|2022-04-21 01:31:40|88266.9|88216.9|88226|88176|88268|88218|88217.3|88167.3|65
1650504710000|2022-04-21 01:31:50|88226.5|88176.5|88228.2|88178.2|88230.8|88180.8|88225.9|88175.9|54
1650504720000|2022-04-21 01:32:00|88227.9|88177.9|88238.8|88188.8|88239.4|88189.4|88227.9|88177.9|59
1650504730000|2022-04-21 01:32:10|88238.9|88188.9|88238.9|88188.9|88256.5|88206.5|88238.2|88188.2|63
1650504740000|2022-04-21 01:32:20|88239|88189|88238|88188|88242.2|88192.2|88237.6|88187.6|50
1650504750000|2022-04-21 01:32:30|88237.9|88187.9|88237.6|88187.6|88238.2|88188.2|88237.2|88187.2|38
1650504760000|2022-04-21 01:32:40|88237.8|88187.8|88238.7|88188.7|88240.3|88190.3|88237.6|88187.6|36
1650504770000|2022-04-21 01:32:50|88238.5|88188.5|88246.1|88196.1|88247.7|88197.7|88238.1|88188.1|42
1650504780000|2022-04-21 01:33:00|88245.3|88195.3|88243|88193|88245.5|88195.5|88242.6|88192.6|44
1650504790000|2022-04-21 01:33:10|88242.9|88192.9|88239|88189|88242.9|88192.9|88239|88189|24
1650504800000|2022-04-21 01:33:20|88238.5|88188.5|88248.2|88198.2|88248.2|88198.2|88238.2|88188.2|40
1650504810000|2022-04-21 01:33:30|88248.1|88198.1|88246.9|88196.9|88249.9|88199.9|88246.1|88196.1|52
1650504820000|2022-04-21 01:33:40|88247.3|88197.3|88250.1|88200.1|88251|88201|88246|88196|42
1650504830000|2022-04-21 01:33:50|88250.3|88200.3|88256.7|88206.7|88259.3|88209.3|88249.9|88199.9|54
1650504840000|2022-04-21 01:34:00|88258.3|88208.3|88287.7|88237.7|88342|88262.4|88252.3|88188|57
1650504850000|2022-04-21 01:34:10|88284.7|88234.7|88291.3|88241.3|88292.8|88242.8|88284.4|88234.4|50
1650504860000|2022-04-21 01:34:20|88291.1|88241.1|88276.4|88226.4|88291.6|88241.6|88270.5|88220.5|42
1650504870000|2022-04-21 01:34:30|88276.1|88226.1|88269.5|88219.5|88276.1|88226.1|88266|88216|34
1650504880000|2022-04-21 01:34:40|88268.5|88218.5|88267.8|88217.8|88272.6|88222.6|88267.1|88217.1|38
1650504890000|2022-04-21 01:34:50|88265.7|88215.7|88266.7|88216.7|88267.4|88217.4|88264.7|88214.7|25
1650504900000|2022-04-21 01:35:00|88265.9|88215.9|88249.2|88199.2|88265.9|88215.9|88247.1|88197.1|61
1650504910000|2022-04-21 01:35:10|88249.4|88199.4|88241.9|88191.9|88249.4|88199.4|88239.5|88189.5|57
1650504920000|2022-04-21 01:35:20|88241.7|88191.7|88244.3|88194.3|88244.3|88194.3|88236|88186|36
1650504930000|2022-04-21 01:35:30|88244.1|88194.1|88238.5|88188.5|88244.7|88194.7|88237.4|88187.4|36
1650504940000|2022-04-21 01:35:40|88238.4|88188.4|88240.9|88190.9|88241.9|88191.9|88238.4|88188.4|34
1650504950000|2022-04-21 01:35:50|88241.5|88191.5|88245.7|88195.7|88246.1|88196.1|88238.6|88188.6|40
1650504960000|2022-04-21 01:36:00|88245.5|88195.5|88237.7|88187.7|88245.5|88195.5|88237.2|88187.2|48
1650504970000|2022-04-21 01:36:10|88237.3|88187.3|88240.9|88190.9|88244|88194|88231.5|88181.5|63
1650504980000|2022-04-21 01:36:20|88240.7|88190.7|88238.7|88188.7|88241.3|88191.3|88238.7|88188.7|55
1650504990000|2022-04-21 01:36:30|88238.8|88188.8|88235.7|88185.7|88239.1|88189.1|88234.3|88184.3|59
1650505000000|2022-04-21 01:36:40|88235.6|88185.6|88238.3|88188.3|88240.6|88190.6|88235.5|88185.5|54
1650505010000|2022-04-21 01:36:50|88238.1|88188.1|88239.7|88189.7|88240.7|88190.7|88237.8|88187.8|53
1650505020000|2022-04-21 01:37:00|88239.6|88189.6|88238.7|88188.7|88242.3|88192.3|88237.8|88187.8|52
1650505030000|2022-04-21 01:37:10|88238.4|88188.4|88240.3|88190.3|88240.8|88190.8|88237.6|88187.6|49
1650505040000|2022-04-21 01:37:20|88240.4|88190.4|88240.6|88190.6|88241|88191|88237.5|88187.5|61
1650505050000|2022-04-21 01:37:30|88240.7|88190.7|88238.4|88188.4|88241.4|88191.4|88238.2|88188.2|46
1650505060000|2022-04-21 01:37:40|88238.5|88188.5|88240.5|88190.5|88241.3|88191.3|88237.3|88187.3|44
1650505070000|2022-04-21 01:37:50|88240.4|88190.4|88238.7|88188.7|88241.3|88191.3|88238.5|88188.5|49
1650505080000|2022-04-21 01:38:00|88238.9|88188.9|88239.8|88189.8|88240.8|88190.8|88238.3|88188.3|46
1650505090000|2022-04-21 01:38:10|88239.6|88189.6|88238.1|88188.1|88239.7|88189.7|88237.7|88187.7|33
1650505100000|2022-04-21 01:38:20|88238.2|88188.2|88244.9|88194.9|88247.7|88197.7|88237.8|88187.8|56
1650505110000|2022-04-21 01:38:30|88245|88195|88248.1|88198.1|88250.4|88200.4|88244.6|88194.6|56
1650505120000|2022-04-21 01:38:40|88248.2|88198.2|88247|88197|88257.9|88207.9|88245.2|88195.2|64
1650505130000|2022-04-21 01:38:50|88246.9|88196.9|88246.7|88196.7|88248.1|88198.1|88246.7|88196.7|52
1650505140000|2022-04-21 01:39:00|88246.6|88196.6|88246.3|88196.3|88250.5|88200.5|88245.6|88195.6|54
1650505150000|2022-04-21 01:39:10|88246.1|88196.1|88247.3|88197.3|88247.5|88197.5|88246.1|88196.1|41
1650505160000|2022-04-21 01:39:20|88247.2|88197.2|88251|88201|88251.1|88201.1|88247.1|88197.1|44
1650505170000|2022-04-21 01:39:30|88250.9|88200.9|88252.3|88202.3|88252.5|88202.5|88250.8|88200.8|39
1650505180000|2022-04-21 01:39:40|88252.2|88202.2|88246.6|88196.6|88252.2|88202.2|88246.3|88196.3|50
1650505190000|2022-04-21 01:39:50|88246.7|88196.7|88246.6|88196.6|88248.6|88198.6|88246.5|88196.5|42
1650505200000|2022-04-21 01:40:00|88246.5|88196.5|88247.7|88197.7|88248.1|88198.1|88246.4|88196.4|54
1650505210000|2022-04-21 01:40:10|88247.6|88197.6|88250.1|88200.1|88250.2|88200.2|88247.5|88197.5|49
1650505220000|2022-04-21 01:40:20|88249.7|88199.7|88255.4|88205.4|88256.5|88206.5|88249.5|88199.5|46
1650505230000|2022-04-21 01:40:30|88255.5|88205.5|88259.4|88209.4|88259.5|88209.5|88255.1|88205.1|38
1650505240000|2022-04-21 01:40:40|88259.2|88209.2|88262.2|88212.2|88262.5|88212.5|88258.2|88208.2|40
1650505250000|2022-04-21 01:40:50|88262.3|88212.3|88262.7|88212.7|88262.7|88212.7|88261.3|88211.3|23
1650505260000|2022-04-21 01:41:00|88262.6|88212.6|88259.9|88209.9|88262.6|88212.6|88259.5|88209.5|40
1650505270000|2022-04-21 01:41:10|88260.2|88210.2|88260.4|88210.4|88262.7|88212.7|88260.1|88210.1|44
1650505280000|2022-04-21 01:41:20|88260.1|88210.1|88262|88212|88262.7|88212.7|88259.9|88209.9|32
1650505290000|2022-04-21 01:41:30|88262.4|88212.4|88261.1|88211.1|88262.4|88212.4|88260.8|88210.8|34
1650505300000|2022-04-21 01:41:40|88261.2|88211.2|88259.8|88209.8|88262.1|88212.1|88259.8|88209.8|43
1650505310000|2022-04-21 01:41:50|88260|88210|88259.2|88209.2|88261|88211|88256.5|88206.5|43
1650505320000|2022-04-21 01:42:00|88259.3|88209.3|88259.8|88209.8|88260.9|88210.9|88259|88209|33
1650505330000|2022-04-21 01:42:10|88259.7|88209.7|88260.6|88210.6|88261|88211|88258.2|88208.2|48
1650505340000|2022-04-21 01:42:20|88260.5|88210.5|88252.9|88202.9|88260.5|88210.5|88247.7|88197.7|60
1650505350000|2022-04-21 01:42:30|88252.8|88202.8|88248.1|88198.1|88253.8|88203.8|88243.5|88193.5|58
1650505360000|2022-04-21 01:42:40|88249|88199|88236.9|88186.9|88249|88199|88235.7|88185.7|69
1650505370000|2022-04-21 01:42:50|88236.8|88186.8|88239.1|88189.1|88239.2|88189.2|88236.8|88186.8|49
1650505380000|2022-04-21 01:43:00|88239|88189|88239.4|88189.4|88240.9|88190.9|88239|88189|46
1650505390000|2022-04-21 01:43:10|88239.7|88189.7|88239.3|88189.3|88240.2|88190.2|88237.4|88187.4|45
1650505400000|2022-04-21 01:43:20|88239.2|88189.2|88245.2|88195.2|88246.2|88196.2|88238.7|88188.7|61
1650505410000|2022-04-21 01:43:30|88245.4|88195.4|88245.2|88195.2|88245.8|88195.8|88243.9|88193.9|48
1650505420000|2022-04-21 01:43:40|88245.1|88195.1|88239.6|88189.6|88245.3|88195.3|88237.2|88187.2|49
1650505430000|2022-04-21 01:43:50|88239.2|88189.2|88221.7|88171.7|88239.2|88189.2|88204.1|88154.1|68
1650505440000|2022-04-21 01:44:00|88221.2|88171.2|88221.9|88171.9|88224.4|88174.4|88215|88165|65
1650505450000|2022-04-21 01:44:10|88222|88172|88222.3|88172.3|88223.3|88173.3|88219.9|88169.9|55
1650505460000|2022-04-21 01:44:20|88222.6|88172.6|88222.7|88172.7|88224.7|88174.7|88221.8|88171.8|51
1650505470000|2022-04-21 01:44:30|88222.1|88172.1|88219.2|88169.2|88225.1|88175.1|88217.8|88167.8|59
1650505480000|2022-04-21 01:44:40|88218.9|88168.9|88222.9|88172.9|88222.9|88172.9|88217.9|88167.9|46
1650505490000|2022-04-21 01:44:50|88223.3|88173.3|88226.5|88176.5|88226.5|88176.5|88222.3|88172.3|47
1650505500000|2022-04-21 01:45:00|88225.8|88175.8|88225|88175|88226.3|88176.3|88223.5|88173.5|49
1650505510000|2022-04-21 01:45:10|88225.5|88175.5|88241.3|88191.3|88258.8|88208.8|88225.5|88175.5|69
1650505520000|2022-04-21 01:45:20|88240.2|88190.2|88226.1|88176.1|88240.9|88190.9|88226|88176|58
1650505530000|2022-04-21 01:45:30|88225.8|88175.8|88218.3|88168.3|88227.5|88177.5|88217.5|88167.5|56
1650505540000|2022-04-21 01:45:40|88217.8|88167.8|88220.4|88170.4|88220.9|88170.9|88215.3|88165.3|45
1650505550000|2022-04-21 01:45:50|88220.3|88170.3|88216.1|88166.1|88220.7|88170.7|88194.4|88144.4|57
1650505560000|2022-04-21 01:46:00|88216.5|88166.5|88216.9|88166.9|88219.8|88169.8|88214.3|88164.3|55
1650505570000|2022-04-21 01:46:10|88217.3|88167.3|88218.1|88168.1|88218.5|88168.5|88214.1|88164.1|46
1650505580000|2022-04-21 01:46:20|88218.3|88168.3|88218.7|88168.7|88220.6|88170.6|88216.4|88166.4|51
1650505590000|2022-04-21 01:46:30|88218.6|88168.6|88216.2|88166.2|88218.7|88168.7|88216.2|88166.2|46
1650505600000|2022-04-21 01:46:40|88216.3|88166.3|88208.2|88158.2|88217.4|88167.4|88207.7|88157.7|49
1650505610000|2022-04-21 01:46:50|88207.6|88157.6|88188.9|88138.9|88208.4|88158.4|88184.8|88134.8|60
1650505620000|2022-04-21 01:47:00|88189.5|88139.5|88181.9|88131.9|88198.9|88148.9|88180.2|88130.2|59
1650505630000|2022-04-21 01:47:10|88183.4|88133.4|88187.8|88137.8|88204.8|88154.8|88161.8|88111.8|64
1650505640000|2022-04-21 01:47:20|88187.4|88137.4|88189.1|88139.1|88190|88140|88187|88137|53
1650505650000|2022-04-21 01:47:30|88188.8|88138.8|88188.7|88138.7|88188.8|88138.8|88184.8|88134.8|55
1650505660000|2022-04-21 01:47:40|88188.6|88138.6|88196.5|88146.5|88206.8|88156.8|88188.6|88138.6|64
1650505670000|2022-04-21 01:47:50|88195.8|88145.8|88189.7|88139.7|88205|88155|88188.8|88138.8|62
1650505680000|2022-04-21 01:48:00|88190.2|88140.2|88191.5|88141.5|88221.4|88148.4|88173.5|88088.3|69
1650505690000|2022-04-21 01:48:10|88192.1|88142.1|88182|88132|88192.1|88142.1|88181|88131|61
1650505700000|2022-04-21 01:48:20|88181.8|88131.8|88174|88124|88214.2|88133.5|88170.2|88087.6|65
1650505710000|2022-04-21 01:48:30|88173.9|88123.9|88175.9|88125.9|88176.5|88126.5|88173.9|88123.9|52
1650505720000|2022-04-21 01:48:40|88175.5|88125.5|88173.1|88123.1|88177.3|88127.3|88173|88123|55
1650505730000|2022-04-21 01:48:50|88173|88123|88173.5|88123.5|88176.5|88126.5|88170.9|88120.9|49
1650505740000|2022-04-21 01:49:00|88173.6|88123.6|88176.5|88126.5|88177.5|88127.5|88173.5|88123.5|55
1650505750000|2022-04-21 01:49:10|88176.6|88126.6|88169.5|88119.5|88176.8|88126.8|88168.6|88118.6|42
1650505760000|2022-04-21 01:49:20|88168.8|88118.8|88172|88122|88172.3|88122.3|88168.7|88118.7|45
1650505770000|2022-04-21 01:49:30|88172.1|88122.1|88176.7|88126.7|88176.7|88126.7|88172|88122|23
1650505780000|2022-04-21 01:49:40|88175.4|88125.4|88177.6|88127.6|88179.2|88129.2|88175.2|88125.2|54
1650505790000|2022-04-21 01:49:50|88177.7|88127.7|88165.6|88115.6|88177.9|88127.9|88165.3|88115.3|52
1650505800000|2022-04-21 01:50:00|88165.7|88115.7|88147.5|88097.5|88194.8|88116.3|88147.5|88067|65
1650505810000|2022-04-21 01:50:10|88148.2|88098.2|88146.8|88096.8|88148.2|88098.2|88141.8|88091.8|55
1650505820000|2022-04-21 01:50:20|88146.4|88096.4|88159.1|88109.1|88165.7|88115.7|88146.4|88096.4|63
1650505830000|2022-04-21 01:50:30|88159.5|88109.5|88167.5|88117.5|88167.6|88117.6|88159.1|88109.1|58
1650505840000|2022-04-21 01:50:40|88167.7|88117.7|88158.8|88108.8|88167.8|88117.8|88158.6|88108.6|58
1650505850000|2022-04-21 01:50:50|88158.9|88108.9|88164.1|88114.1|88164.1|88114.1|88158.1|88108.1|33
1650505860000|2022-04-21 01:51:00|88164.3|88114.3|88169.5|88119.5|88169.6|88119.6|88164.3|88114.3|35
1650505870000|2022-04-21 01:51:10|88169.6|88119.6|88168.5|88118.5|88169.9|88119.9|88165.3|88115.3|37
1650505880000|2022-04-21 01:51:20|88168.6|88118.6|88172.8|88122.8|88174.8|88124.8|88167.8|88117.8|48
1650505890000|2022-04-21 01:51:30|88173.3|88123.3|88172.5|88122.5|88174.1|88124.1|88171.5|88121.5|33
1650505900000|2022-04-21 01:51:40|88172.8|88122.8|88171.7|88121.7|88174|88124|88171.3|88121.3|59
1650505910000|2022-04-21 01:51:50|88171.3|88121.3|88170.8|88120.8|88171.7|88121.7|88170.1|88120.1|41
1650505920000|2022-04-21 01:52:00|88170|88120|88168.8|88118.8|88170|88120|88156.3|88106.3|64
1650505930000|2022-04-21 01:52:10|88166.8|88116.8|88169.1|88119.1|88169.1|88119.1|88162.8|88112.8|46
1650505940000|2022-04-21 01:52:20|88168.7|88118.7|88170.1|88120.1|88178.3|88128.3|88161.9|88111.9|68
1650505950000|2022-04-21 01:52:30|88170|88120|88164.2|88114.2|88170|88120|88158.1|88108.1|46
1650505960000|2022-04-21 01:52:40|88164.3|88114.3|88152.7|88102.7|88164.3|88114.3|88145.9|88095.9|63
1650505970000|2022-04-21 01:52:50|88153.1|88103.1|88192.7|88142.7|88201.1|88151.1|88153.1|88103.1|68
1650505980000|2022-04-21 01:53:00|88192.6|88142.6|88214.2|88164.2|88217.4|88167.4|88192.6|88142.6|59
1650505990000|2022-04-21 01:53:10|88214.3|88164.3|88217.2|88167.2|88217.6|88167.6|88213.6|88163.6|48
1650506000000|2022-04-21 01:53:20|88227.5|88177.5|88218.9|88168.9|88233.9|88183.9|88210|88160|70
1650506010000|2022-04-21 01:53:30|88218.6|88168.6|88216.7|88166.7|88218.9|88168.9|88215.6|88165.6|61
1650506020000|2022-04-21 01:53:40|88216.8|88166.8|88218|88168|88225.3|88175.3|88213|88163|64
1650506030000|2022-04-21 01:53:50|88217.8|88167.8|88220.3|88170.3|88227.9|88177.9|88215.7|88165.7|59
1650506040000|2022-04-21 01:54:00|88220|88170|88230.1|88180.1|88240.7|88190.7|88218.7|88168.7|42
1650506050000|2022-04-21 01:54:10|88230.4|88180.4|88238.8|88188.8|88247.7|88197.7|88230.2|88180.2|58
1650506060000|2022-04-21 01:54:20|88235|88185|88230.5|88180.5|88253.8|88203.8|88228.5|88178.5|77
1650506070000|2022-04-21 01:54:30|88230.2|88180.2|88227.3|88177.3|88231.4|88181.4|88221.7|88171.7|67
1650506080000|2022-04-21 01:54:40|88227|88177|88233.2|88183.2|88251.5|88201.5|88221.6|88171.6|55
1650506090000|2022-04-21 01:54:50|88226.5|88176.5|88231.7|88181.7|88232.5|88182.5|88225|88175|66
1650506100000|2022-04-21 01:55:00|88231|88181|88222.3|88172.3|88231.9|88181.9|88222.1|88172.1|63
1650506110000|2022-04-21 01:55:10|88223.4|88173.4|88219|88169|88224.2|88174.2|88218.4|88168.4|62
1650506120000|2022-04-21 01:55:20|88219.1|88169.1|88218.9|88168.9|88220.7|88170.7|88217.4|88167.4|50
1650506130000|2022-04-21 01:55:30|88218.8|88168.8|88216.7|88166.7|88219.8|88169.8|88216.7|88166.7|37
1650506140000|2022-04-21 01:55:40|88216.8|88166.8|88216.2|88166.2|88218.3|88168.3|88215.8|88165.8|41
1650506150000|2022-04-21 01:55:50|88216.1|88166.1|88214.7|88164.7|88216.8|88166.8|88213.2|88163.2|26
1650506160000|2022-04-21 01:56:00|88214.6|88164.6|88219.3|88169.3|88219.4|88169.4|88211.6|88161.6|48
1650506170000|2022-04-21 01:56:10|88218.9|88168.9|88216.3|88166.3|88219.6|88169.6|88214.8|88164.8|36
1650506180000|2022-04-21 01:56:20|88215.9|88165.9|88216.9|88166.9|88221.8|88171.8|88215.9|88165.9|43
1650506190000|2022-04-21 01:56:30|88217.5|88167.5|88219.3|88169.3|88219.5|88169.5|88216.6|88166.6|46
1650506200000|2022-04-21 01:56:40|88219.6|88169.6|88219.6|88169.6|88224.6|88174.6|88219.4|88169.4|44
1650506210000|2022-04-21 01:56:50|88219.8|88169.8|88216.3|88166.3|88219.8|88169.8|88214.7|88164.7|58
1650506220000|2022-04-21 01:57:00|88216.1|88166.1|88219.2|88169.2|88219.7|88169.7|88213.9|88163.9|41
1650506230000|2022-04-21 01:57:10|88219.1|88169.1|88223.1|88173.1|88223.8|88173.8|88218.2|88168.2|44
1650506240000|2022-04-21 01:57:20|88221.9|88171.9|88222.5|88172.5|88224.3|88174.3|88217.9|88167.9|41
1650506250000|2022-04-21 01:57:30|88222.7|88172.7|88205.6|88155.6|88247.9|88180.5|88205.6|88111.2|50
1650506260000|2022-04-21 01:57:40|88201.8|88151.8|88197.5|88147.5|88210.9|88160.9|88197.4|88147.4|65
1650506270000|2022-04-21 01:57:50|88197.4|88147.4|88202.9|88152.9|88204|88154|88197.4|88147.4|44
1650506280000|2022-04-21 01:58:00|88202.8|88152.8|88201.9|88151.9|88204.1|88154.1|88200.4|88150.4|56
1650506290000|2022-04-21 01:58:10|88202.2|88152.2|88197.3|88147.3|88203.1|88153.1|88195.6|88145.6|49
1650506300000|2022-04-21 01:58:20|88197.1|88147.1|88197.8|88147.8|88199.6|88149.6|88196.2|88146.2|46
1650506310000|2022-04-21 01:58:30|88198.6|88148.6|88189.7|88139.7|88199.2|88149.2|88185.7|88135.7|40
1650506320000|2022-04-21 01:58:40|88190.1|88140.1|88188|88138|88217.3|88142.7|88174.8|88088.4|67
1650506330000|2022-04-21 01:58:50|88188.3|88138.3|88181.4|88131.4|88188.3|88138.3|88178.8|88128.8|39
1650506340000|2022-04-21 01:59:00|88181.3|88131.3|88186.1|88136.1|88186.1|88136.1|88181.3|88131.3|40
1650506350000|2022-04-21 01:59:10|88185.4|88135.4|88180.6|88130.6|88186.3|88136.3|88180.6|88130.6|33
1650506360000|2022-04-21 01:59:20|88181.3|88131.3|88183.5|88133.5|88184.7|88134.7|88180.8|88130.8|49
1650506370000|2022-04-21 01:59:30|88183.6|88133.6|88180.2|88130.2|88184.6|88134.6|88179.1|88129.1|37
1650506380000|2022-04-21 01:59:40|88181.5|88131.5|88178.8|88128.8|88182.6|88132.6|88178.7|88128.7|41
1650506390000|2022-04-21 01:59:50|88179.6|88129.6|88165|88115|88180.2|88130.2|88150.5|88100.5|44
1650506400000|2022-04-21 02:00:00|88164.7|88114.7|88174.9|88124.9|88175.1|88125.1|88162.5|88112.5|62
1650506410000|2022-04-21 02:00:10|88174.4|88124.4|88183.6|88133.6|88186.4|88136.4|88173.4|88123.4|40
1650506420000|2022-04-21 02:00:20|88183.3|88133.3|88198.2|88148.2|88202.7|88152.7|88183.3|88133.3|69
1650506430000|2022-04-21 02:00:30|88198.5|88148.5|88195.9|88145.9|88198.9|88148.9|88190.5|88140.5|70
1650506440000|2022-04-21 02:00:40|88195.2|88145.2|88201.4|88151.4|88202.4|88152.4|88189.8|88139.8|52
1650506450000|2022-04-21 02:00:50|88201.2|88151.2|88203|88153|88204.4|88154.4|88201|88151|37
1650506460000|2022-04-21 02:01:00|88203.1|88153.1|88205.1|88155.1|88205.1|88155.1|88199.4|88149.4|40
1650506470000|2022-04-21 02:01:10|88204.6|88154.6|88220.9|88170.9|88258.9|88170.9|88198.5|88106.4|66
1650506480000|2022-04-21 02:01:20|88215.3|88165.3|88251|88125.5|88256.9|88166.2|88206.2|88119.6|51
1650506490000|2022-04-21 02:01:30|88213|88163|88204.2|88154.2|88251.7|88163.2|88200.9|88122.1|28
1650506500000|2022-04-21 02:01:40|88204|88154|88204.4|88154.4|88205.3|88155.3|88203.3|88153.3|51
1650506510000|2022-04-21 02:01:50|88204.6|88154.6|88207.6|88157.6|88210.8|88160.8|88203.8|88153.8|66
1650506520000|2022-04-21 02:02:00|88207.8|88157.8|88209.8|88159.8|88214.9|88164.9|88206.8|88156.8|64
1650506530000|2022-04-21 02:02:10|88209.6|88159.6|88203.2|88153.2|88210.4|88160.4|88202.6|88152.6|53
1650506540000|2022-04-21 02:02:20|88203.5|88153.5|88195.1|88145.1|88204|88154|88194.4|88144.4|53
1650506550000|2022-04-21 02:02:30|88195.4|88145.4|88192.3|88142.3|88195.7|88145.7|88186.3|88136.3|48
1650506560000|2022-04-21 02:02:40|88192.7|88142.7|88193.9|88143.9|88197.4|88147.4|88192.7|88142.7|36
1650506570000|2022-04-21 02:02:50|88194.3|88144.3|88209.1|88159.1|88213.2|88163.2|88191.3|88141.3|64
1650506580000|2022-04-21 02:03:00|88207.2|88157.2|88205.4|88155.4|88209.8|88159.8|88202.2|88152.2|63
1650506590000|2022-04-21 02:03:10|88205.7|88155.7|88206.9|88156.9|88208.9|88158.9|88199.6|88149.6|68
1650506600000|2022-04-21 02:03:20|88206.2|88156.2|88205.7|88155.7|88241.5|88159.2|88197.8|88103.9|70
1650506610000|2022-04-21 02:03:30|88205.6|88155.6|88205.5|88155.5|88206.1|88156.1|88203.3|88153.3|43
1650506620000|2022-04-21 02:03:40|88205.1|88155.1|88214.9|88164.9|88214.9|88164.9|88203.1|88153.1|45
1650506630000|2022-04-21 02:03:50|88214.5|88164.5|88211.5|88161.5|88216.1|88166.1|88211.2|88161.2|39
1650506640000|2022-04-21 02:04:00|88211.4|88161.4|88209.5|88159.5|88212.6|88162.6|88207.1|88157.1|46
1650506650000|2022-04-21 02:04:10|88209.6|88159.6|88209.4|88159.4|88211.5|88161.5|88207.2|88157.2|46
1650506660000|2022-04-21 02:04:20|88209.5|88159.5|88219.7|88169.7|88220.6|88170.6|88207.7|88157.7|53
1650506670000|2022-04-21 02:04:30|88219.5|88169.5|88211|88161|88226.4|88176.4|88211|88161|59
1650506680000|2022-04-21 02:04:40|88211.1|88161.1|88212.4|88162.4|88213.9|88163.9|88210.9|88160.9|40
1650506690000|2022-04-21 02:04:50|88211.8|88161.8|88209.5|88159.5|88214.2|88164.2|88208.1|88158.1|41
1650506700000|2022-04-21 02:05:00|88209.4|88159.4|88208.6|88158.6|88210.3|88160.3|88207.2|88157.2|41
1650506710000|2022-04-21 02:05:10|88208.7|88158.7|88208.8|88158.8|88210.8|88160.8|88208.2|88158.2|38
1650506720000|2022-04-21 02:05:20|88208.7|88158.7|88209.5|88159.5|88211.7|88161.7|88208.4|88158.4|41
1650506730000|2022-04-21 02:05:30|88209.8|88159.8|88209.8|88159.8|88211.9|88161.9|88209.5|88159.5|40
1650506740000|2022-04-21 02:05:40|88210.9|88160.9|88211|88161|88212.8|88162.8|88208.3|88158.3|54
1650506750000|2022-04-21 02:05:50|88211.1|88161.1|88211.3|88161.3|88212.5|88162.5|88208.7|88158.7|45
1650506760000|2022-04-21 02:06:00|88208.6|88158.6|88203.4|88153.4|88208.6|88158.6|88202.3|88152.3|58
1650506770000|2022-04-21 02:06:10|88203.5|88153.5|88202|88152|88204|88154|88201.9|88151.9|27
1650506780000|2022-04-21 02:06:20|88202.2|88152.2|88199.3|88149.3|88203.3|88153.3|88198.8|88148.8|34
1650506790000|2022-04-21 02:06:30|88199.6|88149.6|88207.6|88157.6|88211.2|88161.2|88199.3|88149.3|47
1650506800000|2022-04-21 02:06:40|88208.1|88158.1|88203.1|88153.1|88208.1|88158.1|88201.1|88151.1|64
1650506810000|2022-04-21 02:06:50|88201.4|88151.4|88198.8|88148.8|88205.6|88155.6|88198.5|88148.5|46
1650506820000|2022-04-21 02:07:00|88198.7|88148.7|88200.4|88150.4|88200.5|88150.5|88194.4|88144.4|46
1650506830000|2022-04-21 02:07:10|88200.6|88150.6|88198.4|88148.4|88202.4|88152.4|88197.8|88147.8|39
1650506840000|2022-04-21 02:07:20|88198.6|88148.6|88197.5|88147.5|88198.6|88148.6|88195.7|88145.7|36
1650506850000|2022-04-21 02:07:30|88197|88147|88195.3|88145.3|88197.8|88147.8|88194.5|88144.5|32
1650506860000|2022-04-21 02:07:40|88195.7|88145.7|88195.2|88145.2|88196.2|88146.2|88194.1|88144.1|21
1650506870000|2022-04-21 02:07:50|88195|88145|88194.2|88144.2|88196.3|88146.3|88191.9|88141.9|34
1650506880000|2022-04-21 02:08:00|88193.7|88143.7|88199.1|88149.1|88199.1|88149.1|88192.8|88142.8|33
1650506890000|2022-04-21 02:08:10|88198.9|88148.9|88204.8|88154.8|88208.5|88158.5|88198.9|88148.9|60
1650506900000|2022-04-21 02:08:20|88205.3|88155.3|88200|88150|88205.3|88155.3|88200|88150|41
1650506910000|2022-04-21 02:08:30|88200.5|88150.5|88203.1|88153.1|88211.1|88161.1|88199.7|88149.7|40
1650506920000|2022-04-21 02:08:40|88203.3|88153.3|88193.8|88143.8|88203.3|88153.3|88189.4|88139.4|53
1650506930000|2022-04-21 02:08:50|88193.6|88143.6|88190.5|88140.5|88194.4|88144.4|88188.7|88138.7|38
1650506940000|2022-04-21 02:09:00|88190.6|88140.6|88188.8|88138.8|88190.8|88140.8|88186.8|88136.8|35
1650506950000|2022-04-21 02:09:10|88188.9|88138.9|88177.7|88127.7|88189.8|88139.8|88174.9|88124.9|48
1650506960000|2022-04-21 02:09:20|88178.3|88128.3|88195.6|88145.6|88196.5|88146.5|88153.4|88066.3|62
1650506970000|2022-04-21 02:09:30|88236.7|88105.5|88187.5|88137.5|88244.3|88163.8|88187|88098.4|56
1650506980000|2022-04-21 02:09:40|88188.2|88138.2|88190.1|88140.1|88190.5|88140.5|88187.6|88137.6|41
1650506990000|2022-04-21 02:09:50|88190.3|88140.3|88191.3|88141.3|88191.3|88141.3|88188.1|88138.1|35
1650507000000|2022-04-21 02:10:00|88191.8|88141.8|88189.1|88139.1|88195.8|88145.8|88185.6|88135.6|66
1650507010000|2022-04-21 02:10:10|88188.7|88138.7|88178.6|88128.6|88189.6|88139.6|88178.6|88128.6|63
1650507020000|2022-04-21 02:10:20|88179.6|88129.6|88184|88134|88184.9|88134.9|88179.6|88129.6|46
1650507030000|2022-04-21 02:10:30|88183.8|88133.8|88182.5|88132.5|88183.9|88133.9|88181.3|88131.3|37
1650507040000|2022-04-21 02:10:40|88182.7|88132.7|88189.4|88139.4|88189.4|88139.4|88180.5|88130.5|56
1650507050000|2022-04-21 02:10:50|88189.5|88139.5|88192.6|88142.6|88196.5|88146.5|88188.5|88138.5|58
1650507060000|2022-04-21 02:11:00|88193|88143|88197.3|88147.3|88198.9|88148.9|88189.9|88139.9|67
1650507070000|2022-04-21 02:11:10|88197.6|88147.6|88201.2|88151.2|88201.6|88151.6|88195.8|88145.8|39
1650507080000|2022-04-21 02:11:20|88201|88151|88205.5|88155.5|88245.6|88178.8|88200.2|88112.6|63
1650507090000|2022-04-21 02:11:30|88203.3|88153.3|88207.6|88157.6|88208.4|88158.4|88202.9|88152.9|45
1650507100000|2022-04-21 02:11:40|88207.7|88157.7|88207.7|88157.7|88208.9|88158.9|88207.3|88157.3|28
1650507110000|2022-04-21 02:11:50|88209|88159|88206.7|88156.7|88209.9|88159.9|88206.7|88156.7|36
1650507120000|2022-04-21 02:12:00|88206.9|88156.9|88210.8|88160.8|88211.4|88161.4|88206.3|88156.3|27
1650507130000|2022-04-21 02:12:10|88209.4|88159.4|88202.9|88152.9|88211|88161|88202.9|88152.9|37
1650507140000|2022-04-21 02:12:20|88202.6|88152.6|88207|88157|88208.8|88158.8|88201.4|88151.4|49
1650507150000|2022-04-21 02:12:30|88205.4|88155.4|88194.6|88144.6|88206.1|88156.1|88194.5|88144.5|59
1650507160000|2022-04-21 02:12:40|88194.9|88144.9|88194.3|88144.3|88195.6|88145.6|88191.2|88141.2|52
1650507170000|2022-04-21 02:12:50|88194.4|88144.4|88191|88141|88197|88147|88188.7|88138.7|48
1650507180000|2022-04-21 02:13:00|88191.1|88141.1|88193.6|88143.6|88196.6|88146.6|88189.7|88139.7|48
1650507190000|2022-04-21 02:13:10|88193.2|88143.2|88199.6|88149.6|88199.6|88149.6|88192.4|88142.4|40
1650507200000|2022-04-21 02:13:20|88199.3|88149.3|88195.4|88145.4|88206.9|88156.9|88192.7|88142.7|63
1650507210000|2022-04-21 02:13:30|88196.4|88146.4|88192.2|88142.2|88197|88147|88191.2|88141.2|51
1650507220000|2022-04-21 02:13:40|88192.3|88142.3|88187.9|88137.9|88199.3|88149.3|88183.9|88133.9|63
1650507230000|2022-04-21 02:13:50|88187.7|88137.7|88186.6|88136.6|88225.7|88141|88176.7|88096.6|72
1650507240000|2022-04-21 02:14:00|88186.9|88136.9|88189.5|88139.5|88222.6|88142.1|88180.2|88096.8|71
1650507250000|2022-04-21 02:14:10|88189.7|88139.7|88199.2|88149.2|88230|88154.9|88188.1|88104.7|59
1650507260000|2022-04-21 02:14:20|88199.4|88149.4|88199.5|88149.5|88200.4|88150.4|88198.2|88148.2|34
1650507270000|2022-04-21 02:14:30|88199.7|88149.7|88200.4|88150.4|88200.8|88150.8|88199.2|88149.2|16
1650507280000|2022-04-21 02:14:40|88200.3|88150.3|88199.9|88149.9|88201.5|88151.5|88199.5|88149.5|20
1650507290000|2022-04-21 02:14:50|88199.4|88149.4|88198.5|88148.5|88201|88151|88198.2|88148.2|30
1650507300000|2022-04-21 02:15:00|88200.4|88150.4|88196.6|88146.6|88200.8|88150.8|88196.4|88146.4|26
1650507310000|2022-04-21 02:15:10|88196.7|88146.7|88190.8|88140.8|88197.4|88147.4|88189.5|88139.5|34
1650507320000|2022-04-21 02:15:20|88191|88141|88189.8|88139.8|88191.6|88141.6|88188.9|88138.9|22
1650507330000|2022-04-21 02:15:30|88190.3|88140.3|88172.9|88122.9|88213.2|88140.3|88172.9|88076.1|40
1650507340000|2022-04-21 02:15:40|88175.2|88125.2|88178.1|88128.1|88184.2|88134.2|88175.2|88125.2|53
1650507350000|2022-04-21 02:15:50|88178|88128|88170.9|88120.9|88207.2|88128|88165.8|88074.3|58
1650507360000|2022-04-21 02:16:00|88171.2|88121.2|88174.5|88124.5|88175.9|88125.9|88170.7|88120.7|37
1650507370000|2022-04-21 02:16:10|88174.7|88124.7|88171.9|88121.9|88174.7|88124.7|88171.7|88121.7|22
1650507380000|2022-04-21 02:16:20|88171.2|88121.2|88172.8|88122.8|88174.9|88124.9|88170.2|88120.2|33
1650507390000|2022-04-21 02:16:30|88172.3|88122.3|88171.1|88121.1|88174.4|88124.4|88170|88120|44
1650507400000|2022-04-21 02:16:40|88171.2|88121.2|88165.1|88115.1|88171.2|88121.2|88152.4|88102.4|61
1650507410000|2022-04-21 02:16:50|88164.9|88114.9|88166.4|88116.4|88167.9|88117.9|88163.6|88113.6|46
1650507420000|2022-04-21 02:17:00|88166.3|88116.3|88170.1|88120.1|88171.7|88121.7|88166.3|88116.3|50
1650507430000|2022-04-21 02:17:10|88169.9|88119.9|88164|88114|88170.4|88120.4|88163.4|88113.4|44
1650507440000|2022-04-21 02:17:20|88164.2|88114.2|88162.7|88112.7|88164.2|88114.2|88161.8|88111.8|28
1650507450000|2022-04-21 02:17:30|88163|88113|88149.3|88099.3|88164.4|88114.4|88149.3|88099.3|50
1650507460000|2022-04-21 02:17:40|88150|88100|88151.6|88101.6|88154.4|88104.4|88149.8|88099.8|42
1650507470000|2022-04-21 02:17:50|88152|88102|88150.3|88100.3|88154.2|88104.2|88150.3|88100.3|40
1650507480000|2022-04-21 02:18:00|88150.6|88100.6|88154.7|88104.7|88155.9|88105.9|88148.3|88098.3|53
1650507490000|2022-04-21 02:18:10|88154.8|88104.8|88150.8|88100.8|88156.6|88106.6|88150.6|88100.6|42
1650507500000|2022-04-21 02:18:20|88151.3|88101.3|88148.8|88098.8|88151.4|88101.4|88147.4|88097.4|40
1650507510000|2022-04-21 02:18:30|88149.2|88099.2|88149.9|88099.9|88155|88105|88148.8|88098.8|51
1650507520000|2022-04-21 02:18:40|88149.4|88099.4|88147.2|88097.2|88151.3|88101.3|88147|88097|46
1650507530000|2022-04-21 02:18:50|88147.1|88097.1|88147.7|88097.7|88149|88099|88146.1|88096.1|38
1650507540000|2022-04-21 02:19:00|88146.4|88096.4|88151.7|88101.7|88152.5|88102.5|88145.8|88095.8|42
1650507550000|2022-04-21 02:19:10|88151.8|88101.8|88150.1|88100.1|88152.1|88102.1|88148.4|88098.4|31
1650507560000|2022-04-21 02:19:20|88149.9|88099.9|88147.4|88097.4|88153.6|88103.6|88147.4|88097.4|42
1650507570000|2022-04-21 02:19:30|88147.1|88097.1|88145.7|88095.7|88148.4|88098.4|88145.7|88095.7|35
1650507580000|2022-04-21 02:19:40|88145.8|88095.8|88141.9|88091.9|88145.8|88095.8|88140.6|88090.6|37
1650507590000|2022-04-21 02:19:50|88142.4|88092.4|88142.6|88092.6|88143.5|88093.5|88139.7|88089.7|43
1650507600000|2022-04-21 02:20:00|88142.9|88092.9|88145.4|88095.4|88145.8|88095.8|88139.9|88089.9|42
1650507610000|2022-04-21 02:20:10|88145.8|88095.8|88153.8|88103.8|88162.4|88112.4|88145.6|88095.6|67
1650507620000|2022-04-21 02:20:20|88153.1|88103.1|88146.5|88096.5|88153.1|88103.1|88144.2|88094.2|50
1650507630000|2022-04-21 02:20:30|88146.3|88096.3|88137.5|88087.5|88152.6|88102.6|88135|88085|55
1650507640000|2022-04-21 02:20:40|88137.7|88087.7|88135|88085|88140.1|88090.1|88128.4|88078.4|49
1650507650000|2022-04-21 02:20:50|88135.4|88085.4|88136.7|88086.7|88137.4|88087.4|88132.1|88082.1|44
1650507660000|2022-04-21 02:21:00|88136.8|88086.8|88139.2|88089.2|88140.1|88090.1|88133.2|88083.2|32
1650507670000|2022-04-21 02:21:10|88139.3|88089.3|88137.6|88087.6|88140|88090|88137.3|88087.3|39
1650507680000|2022-04-21 02:21:20|88138|88088|88138.7|88088.7|88140.1|88090.1|88135.8|88085.8|40
1650507690000|2022-04-21 02:21:30|88138.8|88088.8|88135.4|88085.4|88138.8|88088.8|88134.5|88084.5|53
1650507700000|2022-04-21 02:21:40|88136.2|88086.2|88122.6|88072.6|88160.5|88087.8|88117.4|88033.9|64
1650507710000|2022-04-21 02:21:50|88122.8|88072.8|88120.5|88070.5|88124.1|88074.1|88113.3|88063.3|58
1650507720000|2022-04-21 02:22:00|88120.8|88070.8|88124.3|88074.3|88134.4|88084.4|88120.8|88070.8|58
1650507730000|2022-04-21 02:22:10|88123.9|88073.9|88125.9|88075.9|88130.2|88080.2|88123.1|88073.1|51
1650507740000|2022-04-21 02:22:20|88126.2|88076.2|88126.1|88076.1|88128.2|88078.2|88125.1|88075.1|43
1650507750000|2022-04-21 02:22:30|88125.6|88075.6|88126.3|88076.3|88126.9|88076.9|88124.6|88074.6|32
1650507760000|2022-04-21 02:22:40|88126.1|88076.1|88125|88075|88127.7|88077.7|88121.5|88071.5|55
1650507770000|2022-04-21 02:22:50|88124.8|88074.8|88124.8|88074.8|88127.3|88077.3|88123.6|88073.6|38
1650507780000|2022-04-21 02:23:00|88124.6|88074.6|88126.6|88076.6|88136.3|88086.3|88120.4|88070.4|45
1650507790000|2022-04-21 02:23:10|88126.1|88076.1|88127.5|88077.5|88127.5|88077.5|88124.8|88074.8|40
1650507800000|2022-04-21 02:23:20|88127.6|88077.6|88127.3|88077.3|88127.6|88077.6|88125.7|88075.7|34
1650507810000|2022-04-21 02:23:30|88129.3|88079.3|88132|88082|88133.5|88083.5|88128.6|88078.6|36
1650507820000|2022-04-21 02:23:40|88132.2|88082.2|88127.2|88077.2|88132.3|88082.3|88126.7|88076.7|35
1650507830000|2022-04-21 02:23:50|88129.3|88079.3|88138.5|88088.5|88139.2|88089.2|88127.3|88077.3|48
1650507840000|2022-04-21 02:24:00|88138.6|88088.6|88137.4|88087.4|88138.8|88088.8|88136.3|88086.3|36
1650507850000|2022-04-21 02:24:10|88137.6|88087.6|88143|88093|88143|88093|88137.6|88087.6|43
1650507860000|2022-04-21 02:24:20|88143.2|88093.2|88140.1|88090.1|88143.2|88093.2|88134.2|88084.2|32
1650507870000|2022-04-21 02:24:30|88139.9|88089.9|88136.5|88086.5|88143.1|88093.1|88132.7|88082.7|63
1650507880000|2022-04-21 02:24:40|88134.7|88084.7|88150.1|88100.1|88152|88102|88134.7|88084.7|75
1650507890000|2022-04-21 02:24:50|88147.9|88097.9|88145.4|88095.4|88160.4|88110.4|88143|88093|72
1650507900000|2022-04-21 02:25:00|88145.2|88095.2|88132.5|88082.5|88169.9|88098.1|88126.4|88035.3|54
1650507910000|2022-04-21 02:25:10|88131.5|88081.5|88145.5|88095.5|88170.5|88099.5|88130.5|88044.8|66
1650507920000|2022-04-21 02:25:20|88146|88096|88154.8|88104.8|88160.9|88110.9|88142.2|88092.2|68
1650507930000|2022-04-21 02:25:30|88154.5|88104.5|88155.9|88105.9|88158.4|88108.4|88150.9|88100.9|49
1650507940000|2022-04-21 02:25:40|88158.4|88108.4|88158.5|88108.5|88158.7|88108.7|88151.8|88101.8|49
1650507950000|2022-04-21 02:25:50|88158.7|88108.7|88156.5|88106.5|88159.8|88109.8|88154|88104|42
1650507960000|2022-04-21 02:26:00|88156.6|88106.6|88159.4|88109.4|88159.7|88109.7|88156.6|88106.6|44
1650507970000|2022-04-21 02:26:10|88159.1|88109.1|88157.8|88107.8|88159.2|88109.2|88157.8|88107.8|23
1650507980000|2022-04-21 02:26:20|88158.1|88108.1|88161.2|88111.2|88164.2|88114.2|88158.1|88108.1|52
1650507990000|2022-04-21 02:26:30|88160.9|88110.9|88156.9|88106.9|88160.9|88110.9|88156.9|88106.9|41
1650508000000|2022-04-21 02:26:40|88157.4|88107.4|88156.1|88106.1|88157.5|88107.5|88155.3|88105.3|23
1650508010000|2022-04-21 02:26:50|88156.2|88106.2|88158.2|88108.2|88158.4|88108.4|88155|88105|23
1650508020000|2022-04-21 02:27:00|88157.8|88107.8|88153|88103|88159.8|88109.8|88152.1|88102.1|32
1650508030000|2022-04-21 02:27:10|88153.1|88103.1|88153.6|88103.6|88154.3|88104.3|88152.5|88102.5|26
1650508040000|2022-04-21 02:27:20|88153.3|88103.3|88153.6|88103.6|88153.8|88103.8|88152.1|88102.1|30
1650508050000|2022-04-21 02:27:30|88153.5|88103.5|88152.9|88102.9|88155.1|88105.1|88152.7|88102.7|21
1650508060000|2022-04-21 02:27:40|88153.1|88103.1|88155.8|88105.8|88156.2|88106.2|88152.8|88102.8|23
1650508070000|2022-04-21 02:27:50|88155.6|88105.6|88157.9|88107.9|88159.2|88109.2|88154.3|88104.3|19
1650508080000|2022-04-21 02:28:00|88158.2|88108.2|88158.7|88108.7|88158.7|88108.7|88156.5|88106.5|35
1650508090000|2022-04-21 02:28:10|88159.5|88109.5|88155.8|88105.8|88159.5|88109.5|88155.8|88105.8|27
1650508100000|2022-04-21 02:28:20|88155.3|88105.3|88150.9|88100.9|88158.2|88108.2|88150.8|88100.8|29
1650508110000|2022-04-21 02:28:30|88153|88103|88148.6|88098.6|88154.3|88104.3|88140.9|88090.9|70
1650508120000|2022-04-21 02:28:40|88149|88099|88145.3|88095.3|88149|88099|88145.3|88095.3|41
1650508130000|2022-04-21 02:28:50|88145.2|88095.2|88148.8|88098.8|88150.3|88100.3|88142.3|88092.3|41
1650508140000|2022-04-21 02:29:00|88148.9|88098.9|88153.3|88103.3|88158.9|88108.9|88145.5|88095.5|59
1650508150000|2022-04-21 02:29:10|88153.1|88103.1|88155.3|88105.3|88156.5|88106.5|88150.6|88100.6|49
1650508160000|2022-04-21 02:29:20|88155|88105|88165.4|88115.4|88167.5|88117.5|88154.4|88104.4|63
1650508170000|2022-04-21 02:29:30|88160.1|88110.1|88161|88111|88166|88116|88160.1|88110.1|32
1650508180000|2022-04-21 02:29:40|88160.9|88110.9|88160.3|88110.3|88161.9|88111.9|88160.1|88110.1|19
1650508190000|2022-04-21 02:29:50|88160.1|88110.1|88154.3|88104.3|88160.6|88110.6|88145.4|88095.4|55
1650508200000|2022-04-21 02:30:00|88153.5|88103.5|88153.7|88103.7|88157.2|88107.2|88153.5|88103.5|53
1650508210000|2022-04-21 02:30:10|88154.4|88104.4|88150.9|88100.9|88156.6|88106.6|88150.7|88100.7|57
1650508220000|2022-04-21 02:30:20|88151.1|88101.1|88150.7|88100.7|88151.6|88101.6|88148|88098|34
1650508230000|2022-04-21 02:30:30|88150.1|88100.1|88145.1|88095.1|88153|88103|88143.5|88093.5|46
1650508240000|2022-04-21 02:30:40|88145.3|88095.3|88149.7|88099.7|88149.7|88099.7|88144.9|88094.9|48
1650508250000|2022-04-21 02:30:50|88150.1|88100.1|88144.4|88094.4|88150.2|88100.2|88144.1|88094.1|43
1650508260000|2022-04-21 02:31:00|88144.5|88094.5|88150.7|88100.7|88155.5|88105.5|88143.8|88093.8|45
1650508270000|2022-04-21 02:31:10|88151|88101|88153.8|88103.8|88155|88105|88150.3|88100.3|39
1650508280000|2022-04-21 02:31:20|88153.5|88103.5|88152.2|88102.2|88154.3|88104.3|88151.6|88101.6|27
1650508290000|2022-04-21 02:31:30|88152.3|88102.3|88154|88104|88155|88105|88152|88102|28
1650508300000|2022-04-21 02:31:40|88153.8|88103.8|88157.1|88107.1|88157.4|88107.4|88151.8|88101.8|25
1650508310000|2022-04-21 02:31:50|88157|88107|88153.7|88103.7|88157.7|88107.7|88153.7|88103.7|34
1650508320000|2022-04-21 02:32:00|88154|88104|88146.4|88096.4|88154.3|88104.3|88146.4|88096.4|36
1650508330000|2022-04-21 02:32:10|88146.8|88096.8|88144.2|88094.2|88148.1|88098.1|88144.1|88094.1|31
1650508340000|2022-04-21 02:32:20|88145.7|88095.7|88139.2|88089.2|88145.7|88095.7|88137.1|88087.1|42
1650508350000|2022-04-21 02:32:30|88139.3|88089.3|88141.2|88091.2|88142.2|88092.2|88139|88089|33
1650508360000|2022-04-21 02:32:40|88141.9|88091.9|88139.3|88089.3|88143.3|88093.3|88139.2|88089.2|41
1650508370000|2022-04-21 02:32:50|88139.2|88089.2|88139|88089|88142.8|88092.8|88132.6|88082.6|50
1650508380000|2022-04-21 02:33:00|88139.5|88089.5|88138.8|88088.8|88143.1|88093.1|88135.5|88085.5|63
1650508390000|2022-04-21 02:33:10|88138.7|88088.7|88140.7|88090.7|88140.8|88090.8|88138.1|88088.1|34
1650508400000|2022-04-21 02:33:20|88140.2|88090.2|88141.9|88091.9|88144.4|88094.4|88140.1|88090.1|46
1650508410000|2022-04-21 02:33:30|88142|88092|88143.7|88093.7|88144|88094|88141.6|88091.6|33
1650508420000|2022-04-21 02:33:40|88143.6|88093.6|88144.4|88094.4|88150.2|88100.2|88141.7|88091.7|39
1650508430000|2022-04-21 02:33:50|88145|88095|88137.2|88087.2|88145.2|88095.2|88137.2|88087.2|54
1650508440000|2022-04-21 02:34:00|88134.4|88084.4|88135|88085|88137.5|88087.5|88130.7|88080.7|52
1650508450000|2022-04-21 02:34:10|88134.6|88084.6|88139.3|88089.3|88139.3|88089.3|88133.6|88083.6|42
1650508460000|2022-04-21 02:34:20|88139|88089|88135.5|88085.5|88139.1|88089.1|88134.7|88084.7|36
1650508470000|2022-04-21 02:34:30|88135.4|88085.4|88139|88089|88144.3|88094.3|88135.4|88085.4|56
1650508480000|2022-04-21 02:34:40|88137.9|88087.9|88148.7|88098.7|88149.1|88099.1|88137.4|88087.4|57
1650508490000|2022-04-21 02:34:50|88146.8|88096.8|88129.1|88079.1|88148.6|88098.6|88129.1|88079.1|53
1650508500000|2022-04-21 02:35:00|88127.8|88077.8|88130.9|88080.9|88133.6|88083.6|88124.5|88074.5|51
1650508510000|2022-04-21 02:35:10|88130.5|88080.5|88130.7|88080.7|88131.9|88081.9|88128.7|88078.7|34
1650508520000|2022-04-21 02:35:20|88130.5|88080.5|88143.7|88093.7|88191.4|88103.9|88130.5|88065.2|45
1650508530000|2022-04-21 02:35:30|88143.4|88093.4|88143.2|88093.2|88145.3|88095.3|88140.6|88090.6|49
1650508540000|2022-04-21 02:35:40|88143.1|88093.1|88144.2|88094.2|88151.3|88101.3|88136.1|88086.1|54
1650508550000|2022-04-21 02:35:50|88184.1|88056.3|88149.3|88099.3|88184.1|88104.2|88144.3|88056.3|54
1650508560000|2022-04-21 02:36:00|88149.2|88099.2|88149.1|88099.1|88149.7|88099.7|88148|88098|51
1650508570000|2022-04-21 02:36:10|88148.1|88098.1|88151.8|88101.8|88153.1|88103.1|88148.1|88098.1|53
1650508580000|2022-04-21 02:36:20|88151.7|88101.7|88144|88094|88152.5|88102.5|88143.7|88093.7|52
1650508590000|2022-04-21 02:36:30|88144.1|88094.1|88137.9|88087.9|88145|88095|88137.8|88087.8|40
1650508600000|2022-04-21 02:36:40|88137.8|88087.8|88135.6|88085.6|88138.1|88088.1|88135.6|88085.6|33
1650508610000|2022-04-21 02:36:50|88135|88085|88141.6|88091.6|88141.6|88091.6|88134.8|88084.8|30
1650508620000|2022-04-21 02:37:00|88141.1|88091.1|88136.9|88086.9|88141.5|88091.5|88136.7|88086.7|36
1650508630000|2022-04-21 02:37:10|88138|88088|88140.7|88090.7|88142.2|88092.2|88137.3|88087.3|37
1650508640000|2022-04-21 02:37:20|88140.5|88090.5|88141.5|88091.5|88141.6|88091.6|88140|88090|23
1650508650000|2022-04-21 02:37:30|88140.7|88090.7|88153.4|88103.4|88159.9|88109.9|88140.7|88090.7|49
1650508660000|2022-04-21 02:37:40|88152.8|88102.8|88135.4|88085.4|88153|88103|88130.8|88080.8|69
1650508670000|2022-04-21 02:37:50|88135.2|88085.2|88134.2|88084.2|88138.1|88088.1|88131.3|88081.3|58
1650508680000|2022-04-21 02:38:00|88133.5|88083.5|88132.7|88082.7|88137.5|88087.5|88130.7|88080.7|65
1650508690000|2022-04-21 02:38:10|88132.5|88082.5|88138.2|88088.2|88150|88100|88132.4|88082.4|57
1650508700000|2022-04-21 02:38:20|88138.1|88088.1|88137.3|88087.3|88142.3|88092.3|88136.4|88086.4|53
1650508710000|2022-04-21 02:38:30|88137.9|88087.9|88135.1|88085.1|88137.9|88087.9|88134.7|88084.7|47
1650508720000|2022-04-21 02:38:40|88135.2|88085.2|88134.3|88084.3|88136.1|88086.1|88132.6|88082.6|26
1650508730000|2022-04-21 02:38:50|88134.4|88084.4|88135.9|88085.9|88135.9|88085.9|88134|88084|18
1650508740000|2022-04-21 02:39:00|88135.8|88085.8|88138.4|88088.4|88144.6|88094.6|88131.6|88081.6|49
1650508750000|2022-04-21 02:39:10|88138.5|88088.5|88132.3|88082.3|88140.2|88090.2|88132.3|88082.3|45
1650508760000|2022-04-21 02:39:20|88132.5|88082.5|88142|88092|88143.4|88093.4|88132.5|88082.5|38
1650508770000|2022-04-21 02:39:30|88142.1|88092.1|88149|88099|88149.5|88099.5|88141.9|88091.9|57
1650508780000|2022-04-21 02:39:40|88148.7|88098.7|88149.6|88099.6|88151.7|88101.7|88143.6|88093.6|53
1650508790000|2022-04-21 02:39:50|88149.7|88099.7|88153.2|88103.2|88158.9|88108.9|88142|88092|71
1650508800000|2022-04-21 02:40:00|88152.9|88102.9|88157.2|88107.2|88160.1|88110.1|88152.9|88102.9|56
1650508810000|2022-04-21 02:40:10|88156.9|88106.9|88156.4|88106.4|88157.3|88107.3|88155.1|88105.1|44
1650508820000|2022-04-21 02:40:20|88156.3|88106.3|88155.9|88105.9|88156.6|88106.6|88153.4|88103.4|50
1650508830000|2022-04-21 02:40:30|88153.9|88103.9|88158.4|88108.4|88158.5|88108.5|88153.9|88103.9|46
1650508840000|2022-04-21 02:40:40|88156.9|88106.9|88157.8|88107.8|88157.9|88107.9|88154.4|88104.4|41
1650508850000|2022-04-21 02:40:50|88154.7|88104.7|88157|88107|88159.6|88109.6|88153.8|88103.8|40
1650508860000|2022-04-21 02:41:00|88157.1|88107.1|88154.3|88104.3|88157.1|88107.1|88152.8|88102.8|47
1650508870000|2022-04-21 02:41:10|88154.4|88104.4|88155|88105|88157.3|88107.3|88153.1|88103.1|23
1650508880000|2022-04-21 02:41:20|88155.1|88105.1|88152.3|88102.3|88155.1|88105.1|88145.1|88095.1|39
1650508890000|2022-04-21 02:41:30|88152.2|88102.2|88150.5|88100.5|88152.2|88102.2|88150.4|88100.4|22
1650508900000|2022-04-21 02:41:40|88150.7|88100.7|88150.4|88100.4|88152|88102|88150.3|88100.3|12
1650508910000|2022-04-21 02:41:50|88150.2|88100.2|88151.4|88101.4|88151.4|88101.4|88149.3|88099.3|16
1650508920000|2022-04-21 02:42:00|88150.9|88100.9|88149.2|88099.2|88152.1|88102.1|88147.7|88097.7|11
1650508930000|2022-04-21 02:42:10|88149.5|88099.5|88152.3|88102.3|88152.3|88102.3|88148.9|88098.9|24
1650508940000|2022-04-21 02:42:20|88152.1|88102.1|88209.4|88159.4|88251.6|88160.4|88150.9|88100.9|31
1650508950000|2022-04-21 02:42:30|88208.6|88158.6|88249.5|88121.4|88260.5|88168.6|88207.6|88118.3|45
1650508960000|2022-04-21 02:42:40|88210.9|88160.9|88208.6|88158.6|88254.1|88162.8|88201.9|88119.4|28
1650508970000|2022-04-21 02:42:50|88208.7|88158.7|88206.5|88156.5|88209.6|88159.6|88205.7|88155.7|23
1650508980000|2022-04-21 02:43:00|88206.8|88156.8|88205.7|88155.7|88208.3|88158.3|88205|88155|23
1650508990000|2022-04-21 02:43:10|88208|88158|88207.9|88157.9|88208.2|88158.2|88207.2|88157.2|10
1650509000000|2022-04-21 02:43:20|88207.3|88157.3|88206.3|88156.3|88210|88160|88205.5|88155.5|32
1650509010000|2022-04-21 02:43:30|88206.4|88156.4|88202.5|88152.5|88207.3|88157.3|88202.5|88152.5|24
1650509020000|2022-04-21 02:43:40|88202.6|88152.6|88205.3|88155.3|88207.4|88157.4|88202.5|88152.5|30
1650509030000|2022-04-21 02:43:50|88205.9|88155.9|88205.2|88155.2|88205.9|88155.9|88204.5|88154.5|17
1650509040000|2022-04-21 02:44:00|88205.4|88155.4|88203.9|88153.9|88205.7|88155.7|88203.9|88153.9|17
1650509050000|2022-04-21 02:44:10|88202.9|88152.9|88206.6|88156.6|88208.1|88158.1|88202.9|88152.9|14
1650509060000|2022-04-21 02:44:20|88208.8|88158.8|88201|88151|88208.8|88158.8|88200.2|88150.2|13
1650509070000|2022-04-21 02:44:30|88203.4|88153.4|88208.3|88158.3|88209.6|88159.6|88201.9|88151.9|9
1650509080000|2022-04-21 02:44:40|88208|88158|88204.2|88154.2|88208|88158|88201.2|88151.2|17
1650509090000|2022-04-21 02:44:50|88204|88154|88201|88151|88204|88154|88200.7|88150.7|15
1650509100000|2022-04-21 02:45:00|88201.9|88151.9|88202.2|88152.2|88202.2|88152.2|88201.3|88151.3|19
1650509110000|2022-04-21 02:45:10|88201.8|88151.8|88203.8|88153.8|88205.9|88155.9|88201.7|88151.7|31
1650509120000|2022-04-21 02:45:20|88203.4|88153.4|88204.7|88154.7|88206.4|88156.4|88201|88151|32
1650509130000|2022-04-21 02:45:30|88204.6|88154.6|88201.9|88151.9|88205.8|88155.8|88201.6|88151.6|20
1650509140000|2022-04-21 02:45:40|88201.8|88151.8|88203|88153|88206.7|88156.7|88201|88151|34
1650509150000|2022-04-21 02:45:50|88203.2|88153.2|88210.1|88160.1|88210.1|88160.1|88202.2|88152.2|37
1650509160000|2022-04-21 02:46:00|88210|88160|88209.7|88159.7|88210|88160|88207.3|88157.3|34
1650509170000|2022-04-21 02:46:10|88209.8|88159.8|88206.9|88156.9|88210|88160|88205.9|88155.9|22
1650509180000|2022-04-21 02:46:20|88207|88157|88210.5|88160.5|88213.6|88163.6|88205.2|88155.2|25
1650509190000|2022-04-21 02:46:30|88210.3|88160.3|88205.8|88155.8|88213.5|88163.5|88205.3|88155.3|54
1650509200000|2022-04-21 02:46:40|88206.3|88156.3|88202.3|88152.3|88206.3|88156.3|88201.4|88151.4|27
1650509210000|2022-04-21 02:46:50|88202.4|88152.4|88204.3|88154.3|88204.8|88154.8|88202.4|88152.4|19
1650509220000|2022-04-21 02:47:00|88204.4|88154.4|88201.7|88151.7|88204.9|88154.9|88200.3|88150.3|16
1650509230000|2022-04-21 02:47:10|88200.5|88150.5|88201.8|88151.8|88203.6|88153.6|88200.5|88150.5|15
1650509240000|2022-04-21 02:47:20|88202.9|88152.9|88202.2|88152.2|88205.7|88155.7|88200.1|88150.1|39
1650509250000|2022-04-21 02:47:30|88202.1|88152.1|88202|88152|88202.5|88152.5|88201|88151|22
1650509260000|2022-04-21 02:47:40|88202.1|88152.1|88202.3|88152.3|88203.1|88153.1|88202.1|88152.1|18
1650509270000|2022-04-21 02:47:50|88202.1|88152.1|88203.9|88153.9|88204.9|88154.9|88201.7|88151.7|35
1650509280000|2022-04-21 02:48:00|88204.4|88154.4|88205.9|88155.9|88206.5|88156.5|88203.5|88153.5|20
1650509290000|2022-04-21 02:48:10|88205.6|88155.6|88207.6|88157.6|88208.3|88158.3|88205.1|88155.1|21
1650509300000|2022-04-21 02:48:20|88207.5|88157.5|88206.2|88156.2|88207.8|88157.8|88206.2|88156.2|19
1650509310000|2022-04-21 02:48:30|88206.3|88156.3|88205.5|88155.5|88208.6|88158.6|88204.8|88154.8|29
1650509320000|2022-04-21 02:48:40|88205.9|88155.9|88203.8|88153.8|88207.2|88157.2|88203.5|88153.5|31
1650509330000|2022-04-21 02:48:50|88203.9|88153.9|88206.3|88156.3|88206.8|88156.8|88203.1|88153.1|28
1650509340000|2022-04-21 02:49:00|88206.2|88156.2|88210.2|88160.2|88213.5|88163.5|88206.1|88156.1|36
1650509350000|2022-04-21 02:49:10|88210.1|88160.1|88226.3|88176.3|88263|88182|88208.5|88133.1|57
1650509360000|2022-04-21 02:49:20|88225.9|88175.9|88226.4|88176.4|88231|88181|88221.1|88171.1|51
1650509370000|2022-04-21 02:49:30|88224.2|88174.2|88227.1|88177.1|88228.1|88178.1|88222.7|88172.7|33
1650509380000|2022-04-21 02:49:40|88227|88177|88227.6|88177.6|88231.2|88181.2|88226.4|88176.4|45
1650509390000|2022-04-21 02:49:50|88227.3|88177.3|88226.3|88176.3|88233|88183|88226.3|88176.3|41
1650509400000|2022-04-21 02:50:00|88226.5|88176.5|88228.2|88178.2|88233.3|88183.3|88225.3|88175.3|54
1650509410000|2022-04-21 02:50:10|88227.1|88177.1|88227.9|88177.9|88228.9|88178.9|88226.1|88176.1|33
1650509420000|2022-04-21 02:50:20|88228.4|88178.4|88226|88176|88233.6|88183.6|88224.7|88174.7|49
1650509430000|2022-04-21 02:50:30|88226.2|88176.2|88231.5|88181.5|88234.3|88184.3|88225.5|88175.5|45
1650509440000|2022-04-21 02:50:40|88230.9|88180.9|88230.1|88180.1|88232.1|88182.1|88228.6|88178.6|49
1650509450000|2022-04-21 02:50:50|88230.4|88180.4|88229.9|88179.9|88232.1|88182.1|88228.2|88178.2|35
1650509460000|2022-04-21 02:51:00|88231.1|88181.1|88230.4|88180.4|88234.5|88184.5|88229.5|88179.5|43
1650509470000|2022-04-21 02:51:10|88230.3|88180.3|88234|88184|88240|88190|88230.1|88180.1|40
1650509480000|2022-04-21 02:51:20|88233.9|88183.9|88235.6|88185.6|88236.5|88186.5|88232.9|88182.9|27
1650509490000|2022-04-21 02:51:30|88236.3|88186.3|88243.2|88193.2|88248.7|88198.7|88235|88185|48
1650509500000|2022-04-21 02:51:40|88244.5|88194.5|88243.5|88193.5|88245.6|88195.6|88242.9|88192.9|22
1650509510000|2022-04-21 02:51:50|88243.6|88193.6|88242.8|88192.8|88248.1|88198.1|88241|88191|53
1650509520000|2022-04-21 02:52:00|88242.5|88192.5|88244.9|88194.9|88247.3|88197.3|88242.5|88192.5|35
1650509530000|2022-04-21 02:52:10|88245.1|88195.1|88244.5|88194.5|88248.8|88198.8|88242.7|88192.7|42
1650509540000|2022-04-21 02:52:20|88244.8|88194.8|88247.6|88197.6|88248.3|88198.3|88243.5|88193.5|49
1650509550000|2022-04-21 02:52:30|88247.5|88197.5|88250.5|88200.5|88253.2|88203.2|88244.9|88194.9|43
1650509560000|2022-04-21 02:52:40|88250.4|88200.4|88250.2|88200.2|88252.9|88202.9|88249.4|88199.4|28
1650509570000|2022-04-21 02:52:50|88249.9|88199.9|88249.1|88199.1|88250.6|88200.6|88248|88198|38
1650509580000|2022-04-21 02:53:00|88249|88199|88248.2|88198.2|88250.6|88200.6|88245.3|88195.3|41
1650509590000|2022-04-21 02:53:10|88248|88198|88247.3|88197.3|88248|88198|88245.4|88195.4|36
1650509600000|2022-04-21 02:53:20|88247.1|88197.1|88247.4|88197.4|88250.3|88200.3|88245.7|88195.7|26
1650509610000|2022-04-21 02:53:30|88246.4|88196.4|88225.1|88175.1|88249.2|88199.2|88221.3|88171.3|39
1650509620000|2022-04-21 02:53:40|88226|88176|88232.7|88182.7|88236.7|88186.7|88226|88176|52
1650509630000|2022-04-21 02:53:50|88232.4|88182.4|88233|88183|88235|88185|88232.3|88182.3|30
1650509640000|2022-04-21 02:54:00|88231.5|88181.5|88233.5|88183.5|88234.8|88184.8|88230.8|88180.8|36
1650509650000|2022-04-21 02:54:10|88233.6|88183.6|88238.3|88188.3|88239|88189|88233.5|88183.5|55
1650509660000|2022-04-21 02:54:20|88238.4|88188.4|88239.3|88189.3|88239.8|88189.8|88237.6|88187.6|33
1650509670000|2022-04-21 02:54:30|88239.6|88189.6|88238|88188|88240.4|88190.4|88233.8|88183.8|43
1650509680000|2022-04-21 02:54:40|88238.2|88188.2|88240.2|88190.2|88241.4|88191.4|88235.3|88185.3|50
1650509690000|2022-04-21 02:54:50|88240.5|88190.5|88239.2|88189.2|88240.5|88190.5|88237.6|88187.6|23
1650509700000|2022-04-21 02:55:00|88239.1|88189.1|88235|88185|88239.1|88189.1|88233.1|88183.1|38
1650509710000|2022-04-21 02:55:10|88235.7|88185.7|88228.6|88178.6|88236.7|88186.7|88226.7|88176.7|50
1650509720000|2022-04-21 02:55:20|88229.8|88179.8|88230.8|88180.8|88232.3|88182.3|88227.7|88177.7|30
1650509730000|2022-04-21 02:55:30|88230.7|88180.7|88231.4|88181.4|88233.8|88183.8|88229|88179|56
1650509740000|2022-04-21 02:55:40|88231.8|88181.8|88228.9|88178.9|88236.6|88186.6|88225.3|88175.3|59
1650509750000|2022-04-21 02:55:50|88229|88179|88230|88180|88230.7|88180.7|88226.3|88176.3|43
1650509760000|2022-04-21 02:56:00|88229.9|88179.9|88227.7|88177.7|88233.7|88183.7|88227.2|88177.2|52
1650509770000|2022-04-21 02:56:10|88227.6|88177.6|88227.3|88177.3|88227.9|88177.9|88226.3|88176.3|35
1650509780000|2022-04-21 02:56:20|88227|88177|88229.6|88179.6|88229.6|88179.6|88225.3|88175.3|44
1650509790000|2022-04-21 02:56:30|88228.5|88178.5|88237.6|88187.6|88238.4|88188.4|88228.5|88178.5|58
1650509800000|2022-04-21 02:56:40|88237.7|88187.7|88236|88186|88240.1|88190.1|88235.6|88185.6|42
1650509810000|2022-04-21 02:56:50|88236.9|88186.9|88238.6|88188.6|88238.8|88188.8|88234.4|88184.4|52
1650509820000|2022-04-21 02:57:00|88238.9|88188.9|88247.7|88197.7|88258.1|88208.1|88235.9|88185.9|63
1650509830000|2022-04-21 02:57:10|88250.7|88200.7|88243|88193|88252.2|88202.2|88241.3|88191.3|60
1650509840000|2022-04-21 02:57:20|88242.7|88192.7|88245.6|88195.6|88245.9|88195.9|88241.5|88191.5|52
1650509850000|2022-04-21 02:57:30|88245.7|88195.7|88244.9|88194.9|88245.7|88195.7|88241.2|88191.2|37
1650509860000|2022-04-21 02:57:40|88245.4|88195.4|88249.6|88199.6|88250.8|88200.8|88244.8|88194.8|48
1650509870000|2022-04-21 02:57:50|88248.9|88198.9|88249.8|88199.8|88260.4|88210.4|88239.4|88189.4|53
1650509880000|2022-04-21 02:58:00|88250.7|88200.7|88258.7|88208.7|88261|88211|88250.7|88200.7|76
1650509890000|2022-04-21 02:58:10|88258.4|88208.4|88247.1|88197.1|88260.1|88210.1|88243.5|88193.5|67
1650509900000|2022-04-21 02:58:20|88247.2|88197.2|88234.9|88184.9|88248.1|88198.1|88231.8|88181.8|64
1650509910000|2022-04-21 02:58:30|88234.7|88184.7|88237.9|88187.9|88238.4|88188.4|88233.4|88183.4|49
1650509920000|2022-04-21 02:58:40|88237.8|88187.8|88238.4|88188.4|88238.8|88188.8|88237.7|88187.7|39
1650509930000|2022-04-21 02:58:50|88238.2|88188.2|88233.5|88183.5|88238.3|88188.3|88231.6|88181.6|52
1650509940000|2022-04-21 02:59:00|88232.7|88182.7|88236.4|88186.4|88239|88189|88232.3|88182.3|45
1650509950000|2022-04-21 02:59:10|88237.5|88187.5|88229.1|88179.1|88238.2|88188.2|88228.2|88178.2|47
1650509960000|2022-04-21 02:59:20|88228.1|88178.1|88220.5|88170.5|88230.5|88180.5|88218.8|88168.8|51
1650509970000|2022-04-21 02:59:30|88219.7|88169.7|88213.3|88163.3|88224.9|88174.9|88212.7|88162.7|73
1650509980000|2022-04-21 02:59:40|88214|88164|88224.6|88174.6|88224.6|88174.6|88210.9|88160.9|78
1650509990000|2022-04-21 02:59:50|88224.7|88174.7|88226|88176|88230.1|88180.1|88220.4|88170.4|72
1650510000000|2022-04-21 03:00:00|88227.9|88177.9|88223.2|88173.2|88227.9|88177.9|88222.5|88172.5|56
1650510010000|2022-04-21 03:00:10|88223.3|88173.3|88231.6|88181.6|88233|88183|88223.3|88173.3|50
1650510020000|2022-04-21 03:00:20|88231.7|88181.7|88241.3|88191.3|88241.3|88191.3|88231.4|88181.4|46
1650510030000|2022-04-21 03:00:30|88240.9|88190.9|88238|88188|88242.1|88192.1|88236.1|88186.1|35
1650510040000|2022-04-21 03:00:40|88237.8|88187.8|88233.5|88183.5|88238.1|88188.1|88233.2|88183.2|26
1650510050000|2022-04-21 03:00:50|88234.6|88184.6|88226.6|88176.6|88235.6|88185.6|88225|88175|38
1650510060000|2022-04-21 03:01:00|88226.5|88176.5|88233.5|88183.5|88233.9|88183.9|88226.5|88176.5|47
1650510070000|2022-04-21 03:01:10|88233.8|88183.8|88232|88182|88234|88184|88232|88182|27
1650510080000|2022-04-21 03:01:20|88231.9|88181.9|88232.2|88182.2|88232.5|88182.5|88230|88180|33
1650510090000|2022-04-21 03:01:30|88231.7|88181.7|88232|88182|88232.8|88182.8|88231.4|88181.4|27
1650510100000|2022-04-21 03:01:40|88232.4|88182.4|88232.4|88182.4|88233.3|88183.3|88230.1|88180.1|34
1650510110000|2022-04-21 03:01:50|88232.7|88182.7|88233|88183|88234.3|88184.3|88232.6|88182.6|26
1650510120000|2022-04-21 03:02:00|88233.2|88183.2|88253.7|88203.7|88257.8|88207.8|88233.2|88183.2|58
1650510130000|2022-04-21 03:02:10|88254.4|88204.4|88253.5|88203.5|88254.4|88204.4|88251.8|88201.8|32
1650510140000|2022-04-21 03:02:20|88252.9|88202.9|88237.5|88187.5|88262.8|88212.8|88237.5|88187.5|52
1650510150000|2022-04-21 03:02:30|88233.9|88183.9|88231.1|88181.1|88243.4|88193.4|88231.1|88181.1|57
1650510160000|2022-04-21 03:02:40|88230.2|88180.2|88234.6|88184.6|88239|88189|88230.2|88180.2|49
1650510170000|2022-04-21 03:02:50|88234.7|88184.7|88229.3|88179.3|88235|88185|88226.7|88176.7|49
1650510180000|2022-04-21 03:03:00|88229.4|88179.4|88216.7|88166.7|88231.4|88181.4|88216|88166|58
1650510190000|2022-04-21 03:03:10|88216.8|88166.8|88214.3|88164.3|88219.4|88169.4|88213.7|88163.7|45
1650510200000|2022-04-21 03:03:20|88214|88164|88209.4|88159.4|88214|88164|88208.5|88158.5|47
1650510210000|2022-04-21 03:03:30|88209.7|88159.7|88210.3|88160.3|88210.3|88160.3|88208.1|88158.1|30
1650510220000|2022-04-21 03:03:40|88210.1|88160.1|88214.1|88164.1|88214.7|88164.7|88205.4|88155.4|34
1650510230000|2022-04-21 03:03:50|88214.2|88164.2|88219.5|88169.5|88220.6|88170.6|88213.8|88163.8|49
1650510240000|2022-04-21 03:04:00|88219.6|88169.6|88221.7|88171.7|88225.6|88175.6|88217.3|88167.3|60
1650510250000|2022-04-21 03:04:10|88222.2|88172.2|88221.7|88171.7|88222.4|88172.4|88219.1|88169.1|41
1650510260000|2022-04-21 03:04:20|88221.6|88171.6|88224.9|88174.9|88224.9|88174.9|88221|88171|36
1650510270000|2022-04-21 03:04:30|88224.6|88174.6|88223.5|88173.5|88225.3|88175.3|88221.7|88171.7|23
1650510280000|2022-04-21 03:04:40|88223.7|88173.7|88226.8|88176.8|88235.9|88185.9|88223.3|88173.3|52
1650510290000|2022-04-21 03:04:50|88230.6|88180.6|88230.6|88180.6|88231.2|88181.2|88229.1|88179.1|32
1650510300000|2022-04-21 03:05:00|88229.1|88179.1|88227.6|88177.6|88230.4|88180.4|88227.2|88177.2|25
1650510310000|2022-04-21 03:05:10|88228.1|88178.1|88226.7|88176.7|88228.5|88178.5|88223.6|88173.6|39
1650510320000|2022-04-21 03:05:20|88226.2|88176.2|88227.2|88177.2|88229|88179|88225.9|88175.9|24
1650510330000|2022-04-21 03:05:30|88227.4|88177.4|88229|88179|88229.2|88179.2|88226.9|88176.9|22
1650510340000|2022-04-21 03:05:40|88230.3|88180.3|88230.8|88180.8|88231.5|88181.5|88228.8|88178.8|35
1650510350000|2022-04-21 03:05:50|88230.7|88180.7|88234.4|88184.4|88234.4|88184.4|88230.3|88180.3|22
1650510360000|2022-04-21 03:06:00|88234.5|88184.5|88232.1|88182.1|88234.5|88184.5|88229.5|88179.5|20
1650510370000|2022-04-21 03:06:10|88232|88182|88232.4|88182.4|88233.7|88183.7|88231.5|88181.5|28
1650510380000|2022-04-21 03:06:20|88232.3|88182.3|88234|88184|88235.7|88185.7|88230.8|88180.8|24
1650510390000|2022-04-21 03:06:30|88233.1|88183.1|88233.2|88183.2|88234.1|88184.1|88230.2|88180.2|29
1650510400000|2022-04-21 03:06:40|88233.3|88183.3|88232.2|88182.2|88235.3|88185.3|88229.3|88179.3|38
1650510410000|2022-04-21 03:06:50|88233|88183|88228|88178|88233.6|88183.6|88228|88178|23
1650510420000|2022-04-21 03:07:00|88229.5|88179.5|88223|88173|88231|88181|88219.5|88169.5|33
1650510430000|2022-04-21 03:07:10|88223.1|88173.1|88228.4|88178.4|88228.4|88178.4|88221.6|88171.6|48
1650510440000|2022-04-21 03:07:20|88227.5|88177.5|88225|88175|88230.6|88180.6|88223.5|88173.5|55
1650510450000|2022-04-21 03:07:30|88225.4|88175.4|88224|88174|88225.5|88175.5|88222.1|88172.1|42
1650510460000|2022-04-21 03:07:40|88224.1|88174.1|88224.7|88174.7|88224.8|88174.8|88223.6|88173.6|34
1650510470000|2022-04-21 03:07:50|88224.6|88174.6|88225.8|88175.8|88226.5|88176.5|88224.1|88174.1|22
1650510480000|2022-04-21 03:08:00|88225.9|88175.9|88229.1|88179.1|88229.3|88179.3|88221.7|88171.7|42
1650510490000|2022-04-21 03:08:10|88228.4|88178.4|88230.7|88180.7|88232.2|88182.2|88228.4|88178.4|26
1650510500000|2022-04-21 03:08:20|88230.9|88180.9|88230.6|88180.6|88231.2|88181.2|88229.8|88179.8|18
1650510510000|2022-04-21 03:08:30|88229.2|88179.2|88227.7|88177.7|88229.9|88179.9|88226.9|88176.9|30
1650510520000|2022-04-21 03:08:40|88227.8|88177.8|88223.8|88173.8|88228.6|88178.6|88220.6|88170.6|34
1650510530000|2022-04-21 03:08:50|88223.1|88173.1|88218.5|88168.5|88223.1|88173.1|88214.7|88164.7|34
1650510540000|2022-04-21 03:09:00|88216.8|88166.8|88217.2|88167.2|88218.5|88168.5|88213.1|88163.1|28
1650510550000|2022-04-21 03:09:10|88217.3|88167.3|88218.8|88168.8|88218.8|88168.8|88217.2|88167.2|30
1650510560000|2022-04-21 03:09:20|88218.6|88168.6|88222.7|88172.7|88223.5|88173.5|88218.1|88168.1|24
1650510570000|2022-04-21 03:09:30|88222.4|88172.4|88224.3|88174.3|88224.7|88174.7|88221.4|88171.4|22
1650510580000|2022-04-21 03:09:40|88224.2|88174.2|88221.1|88171.1|88224.2|88174.2|88218.5|88168.5|30
1650510590000|2022-04-21 03:09:50|88221.3|88171.3|88221.1|88171.1|88222.3|88172.3|88220.4|88170.4|22
1650510600000|2022-04-21 03:10:00|88221.4|88171.4|88223.4|88173.4|88224.5|88174.5|88221.4|88171.4|28
1650510610000|2022-04-21 03:10:10|88223.3|88173.3|88225.9|88175.9|88226.6|88176.6|88222.7|88172.7|24
1650510620000|2022-04-21 03:10:20|88226.1|88176.1|88224.1|88174.1|88226.1|88176.1|88221.7|88171.7|32
1650510630000|2022-04-21 03:10:30|88224.3|88174.3|88223.1|88173.1|88224.5|88174.5|88222.3|88172.3|27
1650510640000|2022-04-21 03:10:40|88223.4|88173.4|88221.8|88171.8|88223.7|88173.7|88218.9|88168.9|22
1650510650000|2022-04-21 03:10:50|88222.2|88172.2|88220|88170|88222.2|88172.2|88217.1|88167.1|26
1650510660000|2022-04-21 03:11:00|88219.7|88169.7|88217.9|88167.9|88220.4|88170.4|88216.3|88166.3|41
1650510670000|2022-04-21 03:11:10|88217.8|88167.8|88218.2|88168.2|88218.9|88168.9|88216.9|88166.9|37
1650510680000|2022-04-21 03:11:20|88218.4|88168.4|88217.3|88167.3|88219.2|88169.2|88216.2|88166.2|37
1650510690000|2022-04-21 03:11:30|88217.4|88167.4|88218.7|88168.7|88218.8|88168.8|88217.3|88167.3|24
1650510700000|2022-04-21 03:11:40|88218.9|88168.9|88217.8|88167.8|88218.9|88168.9|88216.1|88166.1|20
1650510710000|2022-04-21 03:11:50|88217.7|88167.7|88216.5|88166.5|88219.1|88169.1|88215.8|88165.8|32
1650510720000|2022-04-21 03:12:00|88214.2|88164.2|88217.1|88167.1|88224.3|88174.3|88213.6|88163.6|64
1650510730000|2022-04-21 03:12:10|88217.7|88167.7|88216.1|88166.1|88219.1|88169.1|88215.1|88165.1|32
1650510740000|2022-04-21 03:12:20|88215.4|88165.4|88219.5|88169.5|88220.6|88170.6|88215.4|88165.4|36
1650510750000|2022-04-21 03:12:30|88219.1|88169.1|88219|88169|88222|88172|88217.7|88167.7|35
1650510760000|2022-04-21 03:12:40|88218.9|88168.9|88220.1|88170.1|88220.3|88170.3|88218.1|88168.1|29
1650510770000|2022-04-21 03:12:50|88220|88170|88218.8|88168.8|88220|88170|88216.2|88166.2|34
1650510780000|2022-04-21 03:13:00|88218.9|88168.9|88217.3|88167.3|88218.9|88168.9|88216.5|88166.5|33
1650510790000|2022-04-21 03:13:10|88217.1|88167.1|88216.4|88166.4|88217.9|88167.9|88216.3|88166.3|31
1650510800000|2022-04-21 03:13:20|88216.3|88166.3|88212.7|88162.7|88216.4|88166.4|88211.9|88161.9|39
1650510810000|2022-04-21 03:13:30|88212|88162|88217.8|88167.8|88218.1|88168.1|88212|88162|27
1650510820000|2022-04-21 03:13:40|88217.4|88167.4|88215.8|88165.8|88218.3|88168.3|88213.7|88163.7|38
1650510830000|2022-04-21 03:13:50|88215.9|88165.9|88214.9|88164.9|88218.2|88168.2|88214.8|88164.8|26
1650510840000|2022-04-21 03:14:00|88215.3|88165.3|88214.7|88164.7|88215.4|88165.4|88211.1|88161.1|36
1650510850000|2022-04-21 03:14:10|88214.6|88164.6|88215.5|88165.5|88215.5|88165.5|88214.3|88164.3|19
1650510860000|2022-04-21 03:14:20|88215.9|88165.9|88214.8|88164.8|88216.7|88166.7|88212.4|88162.4|34
1650510870000|2022-04-21 03:14:30|88214.9|88164.9|88214.8|88164.8|88217.4|88167.4|88212.8|88162.8|24
1650510880000|2022-04-21 03:14:40|88215.5|88165.5|88216.4|88166.4|88218.7|88168.7|88215.3|88165.3|29
1650510890000|2022-04-21 03:14:50|88216.5|88166.5|88214.6|88164.6|88218.1|88168.1|88213.3|88163.3|31
1650510900000|2022-04-21 03:15:00|88214.7|88164.7|88213.3|88163.3|88217.6|88167.6|88211.9|88161.9|35
1650510910000|2022-04-21 03:15:10|88213.4|88163.4|88215.2|88165.2|88217.3|88167.3|88213.3|88163.3|29
1650510920000|2022-04-21 03:15:20|88215.3|88165.3|88215.8|88165.8|88217|88167|88215|88165|32
1650510930000|2022-04-21 03:15:30|88216.1|88166.1|88218.8|88168.8|88218.9|88168.9|88214.7|88164.7|41
1650510940000|2022-04-21 03:15:40|88218.5|88168.5|88211.2|88161.2|88218.8|88168.8|88211.2|88161.2|37
1650510950000|2022-04-21 03:15:50|88211.7|88161.7|88213.4|88163.4|88214.1|88164.1|88211.7|88161.7|21
1650510960000|2022-04-21 03:16:00|88213.2|88163.2|88211.4|88161.4|88213.9|88163.9|88208.2|88158.2|30
1650510970000|2022-04-21 03:16:10|88210.8|88160.8|88213.9|88163.9|88214|88164|88210.4|88160.4|42
1650510980000|2022-04-21 03:16:20|88214|88164|88210.6|88160.6|88216.5|88166.5|88209.1|88159.1|45
1650510990000|2022-04-21 03:16:30|88211.1|88161.1|88205.1|88155.1|88211.9|88161.9|88204.9|88154.9|38
1650511000000|2022-04-21 03:16:40|88204.8|88154.8|88205.1|88155.1|88206.4|88156.4|88204.8|88154.8|21
1650511010000|2022-04-21 03:16:50|88205|88155|88210.1|88160.1|88211.5|88161.5|88204.7|88154.7|29
1650511020000|2022-04-21 03:17:00|88209.4|88159.4|88207|88157|88211.6|88161.6|88205.5|88155.5|46
1650511030000|2022-04-21 03:17:10|88207.7|88157.7|88205.4|88155.4|88207.7|88157.7|88203.9|88153.9|38
1650511040000|2022-04-21 03:17:20|88205.3|88155.3|88206.3|88156.3|88206.3|88156.3|88203|88153|35
1650511050000|2022-04-21 03:17:30|88206.4|88156.4|88205.3|88155.3|88206.5|88156.5|88205.1|88155.1|23
1650511060000|2022-04-21 03:17:40|88205.6|88155.6|88205.4|88155.4|88209.2|88159.2|88203.9|88153.9|33
1650511070000|2022-04-21 03:17:50|88205.9|88155.9|88206|88156|88206.6|88156.6|88203.8|88153.8|37
1650511080000|2022-04-21 03:18:00|88205.9|88155.9|88207.9|88157.9|88208.6|88158.6|88205.9|88155.9|18
1650511090000|2022-04-21 03:18:10|88208|88158|88207.2|88157.2|88209.2|88159.2|88205.7|88155.7|19
1650511100000|2022-04-21 03:18:20|88208.6|88158.6|88217.6|88167.6|88218.3|88168.3|88208.6|88158.6|42
1650511110000|2022-04-21 03:18:30|88216.4|88166.4|88215.4|88165.4|88218.7|88168.7|88214.8|88164.8|30
1650511120000|2022-04-21 03:18:40|88215.9|88165.9|88214.8|88164.8|88217.1|88167.1|88214.8|88164.8|24
1650511130000|2022-04-21 03:18:50|88215.5|88165.5|88213.3|88163.3|88215.9|88165.9|88213|88163|18
1650511140000|2022-04-21 03:19:00|88214.2|88164.2|88215.3|88165.3|88216.2|88166.2|88214.1|88164.1|19
1650511150000|2022-04-21 03:19:10|88215.1|88165.1|88218|88168|88223.1|88173.1|88215.1|88165.1|41
1650511160000|2022-04-21 03:19:20|88216.9|88166.9|88219.2|88169.2|88219.2|88169.2|88216.2|88166.2|40
1650511170000|2022-04-21 03:19:30|88219.1|88169.1|88219.4|88169.4|88224|88174|88218.4|88168.4|35
1650511180000|2022-04-21 03:19:40|88219.2|88169.2|88222.4|88172.4|88222.4|88172.4|88216.9|88166.9|42
1650511190000|2022-04-21 03:19:50|88222.2|88172.2|88222.9|88172.9|88222.9|88172.9|88221.3|88171.3|41
1650511200000|2022-04-21 03:20:00|88222.5|88172.5|88219.4|88169.4|88223.2|88173.2|88217.7|88167.7|31
1650511210000|2022-04-21 03:20:10|88220|88170|88220.9|88170.9|88223.1|88173.1|88218.4|88168.4|30
1650511220000|2022-04-21 03:20:20|88220.8|88170.8|88221.4|88171.4|88221.7|88171.7|88220.3|88170.3|35
1650511230000|2022-04-21 03:20:30|88221.5|88171.5|88224|88174|88226.4|88176.4|88219.7|88169.7|41
1650511240000|2022-04-21 03:20:40|88223.9|88173.9|88222.8|88172.8|88224|88174|88220.6|88170.6|31
1650511250000|2022-04-21 03:20:50|88222.1|88172.1|88220.8|88170.8|88222.8|88172.8|88219.6|88169.6|29
1650511260000|2022-04-21 03:21:00|88220.7|88170.7|88221.9|88171.9|88223.4|88173.4|88220|88170|32
1650511270000|2022-04-21 03:21:10|88222.1|88172.1|88221.3|88171.3|88223|88173|88221|88171|36
1650511280000|2022-04-21 03:21:20|88221.7|88171.7|88224.9|88174.9|88224.9|88174.9|88219.7|88169.7|35
1650511290000|2022-04-21 03:21:30|88225|88175|88224.7|88174.7|88225.3|88175.3|88223.8|88173.8|33
1650511300000|2022-04-21 03:21:40|88221.4|88171.4|88222.5|88172.5|88223.9|88173.9|88220.3|88170.3|27
1650511310000|2022-04-21 03:21:50|88222.7|88172.7|88224|88174|88224.9|88174.9|88222.4|88172.4|43
1650511320000|2022-04-21 03:22:00|88224.1|88174.1|88227.4|88177.4|88229.1|88179.1|88223.2|88173.2|40
1650511330000|2022-04-21 03:22:10|88226.5|88176.5|88226.2|88176.2|88227.5|88177.5|88224.8|88174.8|32
1650511340000|2022-04-21 03:22:20|88226|88176|88227.5|88177.5|88227.5|88177.5|88224|88174|31
1650511350000|2022-04-21 03:22:30|88228|88178|88225.4|88175.4|88229.4|88179.4|88225.4|88175.4|30
1650511360000|2022-04-21 03:22:40|88225.3|88175.3|88227.4|88177.4|88227.4|88177.4|88224.9|88174.9|21
1650511370000|2022-04-21 03:22:50|88226.7|88176.7|88228.8|88178.8|88228.8|88178.8|88226.6|88176.6|23
1650511380000|2022-04-21 03:23:00|88228.3|88178.3|88228.4|88178.4|88229.3|88179.3|88226.5|88176.5|30
1650511390000|2022-04-21 03:23:10|88227.9|88177.9|88227|88177|88228.6|88178.6|88227|88177|16
1650511400000|2022-04-21 03:23:20|88226.5|88176.5|88227.8|88177.8|88228.4|88178.4|88225.7|88175.7|26
1650511410000|2022-04-21 03:23:30|88228.2|88178.2|88226.2|88176.2|88229.3|88179.3|88223.4|88173.4|43
1650511420000|2022-04-21 03:23:40|88225.7|88175.7|88226.5|88176.5|88229.5|88179.5|88225.5|88175.5|19
1650511430000|2022-04-21 03:23:50|88226|88176|88227.6|88177.6|88227.7|88177.7|88225.9|88175.9|14
1650511440000|2022-04-21 03:24:00|88228.3|88178.3|88228.8|88178.8|88228.8|88178.8|88226.7|88176.7|15
1650511450000|2022-04-21 03:24:10|88229|88179|88226.1|88176.1|88229|88179|88226.1|88176.1|16
1650511460000|2022-04-21 03:24:20|88226.4|88176.4|88228|88178|88231.7|88181.7|88226.4|88176.4|29
1650511470000|2022-04-21 03:24:30|88228.5|88178.5|88228.8|88178.8|88229.6|88179.6|88226.3|88176.3|22
1650511480000|2022-04-21 03:24:40|88229|88179|88226.4|88176.4|88229|88179|88224.5|88174.5|23
1650511490000|2022-04-21 03:24:50|88226.7|88176.7|88228.4|88178.4|88229.1|88179.1|88226.7|88176.7|13
1650511500000|2022-04-21 03:25:00|88229.1|88179.1|88227.4|88177.4|88229.1|88179.1|88227.4|88177.4|21
1650511510000|2022-04-21 03:25:10|88227.3|88177.3|88227.1|88177.1|88227.9|88177.9|88225.2|88175.2|19
1650511520000|2022-04-21 03:25:20|88227|88177|88226.5|88176.5|88228.9|88178.9|88225.6|88175.6|24
1650511530000|2022-04-21 03:25:30|88226.6|88176.6|88228.2|88178.2|88230.4|88180.4|88224.7|88174.7|22
1650511540000|2022-04-21 03:25:40|88228.8|88178.8|88228.8|88178.8|88229.9|88179.9|88226.8|88176.8|20
1650511550000|2022-04-21 03:25:50|88228.4|88178.4|88228.6|88178.6|88229|88179|88228.1|88178.1|18
1650511560000|2022-04-21 03:26:00|88228.8|88178.8|88228.1|88178.1|88228.8|88178.8|88227.3|88177.3|16
1650511570000|2022-04-21 03:26:10|88227.4|88177.4|88226.9|88176.9|88229.5|88179.5|88224.9|88174.9|20
1650511580000|2022-04-21 03:26:20|88227|88177|88229.3|88179.3|88229.8|88179.8|88226.5|88176.5|36
1650511590000|2022-04-21 03:26:30|88229.6|88179.6|88226.3|88176.3|88229.6|88179.6|88225.7|88175.7|20
1650511600000|2022-04-21 03:26:40|88226.6|88176.6|88228.5|88178.5|88235.2|88185.2|88224.5|88174.5|30
1650511610000|2022-04-21 03:26:50|88228.3|88178.3|88230.1|88180.1|88230.2|88180.2|88228.1|88178.1|36
1650511620000|2022-04-21 03:27:00|88229.8|88179.8|88230.4|88180.4|88230.5|88180.5|88228.9|88178.9|29
1650511630000|2022-04-21 03:27:10|88230.5|88180.5|88245.3|88195.3|88246.3|88196.3|88230.5|88180.5|52
1650511640000|2022-04-21 03:27:20|88243.8|88193.8|88234.6|88184.6|88244|88194|88233.1|88183.1|59
1650511650000|2022-04-21 03:27:30|88233.4|88183.4|88233.3|88183.3|88235.3|88185.3|88232.6|88182.6|36
1650511660000|2022-04-21 03:27:40|88233.4|88183.4|88231.6|88181.6|88233.5|88183.5|88230|88180|34
1650511670000|2022-04-21 03:27:50|88231.9|88181.9|88232.7|88182.7|88235.8|88185.8|88231.2|88181.2|35
1650511680000|2022-04-21 03:28:00|88234.6|88184.6|88234.4|88184.4|88235.6|88185.6|88233.9|88183.9|33
1650511690000|2022-04-21 03:28:10|88234.7|88184.7|88237|88187|88239.7|88189.7|88234.7|88184.7|39
1650511700000|2022-04-21 03:28:20|88237.1|88187.1|88236.7|88186.7|88239.9|88189.9|88235.8|88185.8|48
1650511710000|2022-04-21 03:28:30|88236.5|88186.5|88235|88185|88238.2|88188.2|88234.9|88184.9|45
1650511720000|2022-04-21 03:28:40|88235.3|88185.3|88232.8|88182.8|88235.6|88185.6|88232.8|88182.8|22
1650511730000|2022-04-21 03:28:50|88233.2|88183.2|88233.3|88183.3|88234.1|88184.1|88232.8|88182.8|22
1650511740000|2022-04-21 03:29:00|88233.6|88183.6|88233.8|88183.8|88234.2|88184.2|88232.8|88182.8|17
1650511750000|2022-04-21 03:29:10|88234.3|88184.3|88236.1|88186.1|88236.4|88186.4|88232.3|88182.3|18
1650511760000|2022-04-21 03:29:20|88234.4|88184.4|88236.1|88186.1|88237.2|88187.2|88233|88183|40
1650511770000|2022-04-21 03:29:30|88235.2|88185.2|88234.5|88184.5|88236.8|88186.8|88234.5|88184.5|25
1650511780000|2022-04-21 03:29:40|88234.1|88184.1|88233.8|88183.8|88234.5|88184.5|88233.1|88183.1|23
1650511790000|2022-04-21 03:29:50|88234|88184|88233.1|88183.1|88234|88184|88232.4|88182.4|16
1650511800000|2022-04-21 03:30:00|88233.8|88183.8|88229.4|88179.4|88233.8|88183.8|88228.9|88178.9|36
1650511810000|2022-04-21 03:30:10|88229.5|88179.5|88228.7|88178.7|88233|88183|88228.2|88178.2|35
1650511820000|2022-04-21 03:30:20|88228.9|88178.9|88230.7|88180.7|88232.1|88182.1|88228.9|88178.9|24
1650511830000|2022-04-21 03:30:30|88231.1|88181.1|88233.9|88183.9|88236.7|88186.7|88231.1|88181.1|23
1650511840000|2022-04-21 03:30:40|88234|88184|88231.4|88181.4|88234|88184|88230.1|88180.1|27
1650511850000|2022-04-21 03:30:50|88231.5|88181.5|88232|88182|88232|88182|88230.7|88180.7|20
1650511860000|2022-04-21 03:31:00|88232.4|88182.4|88235|88185|88236.7|88186.7|88232.4|88182.4|31
1650511870000|2022-04-21 03:31:10|88235.2|88185.2|88231.3|88181.3|88235.2|88185.2|88231|88181|29
1650511880000|2022-04-21 03:31:20|88231.2|88181.2|88230.9|88180.9|88231.8|88181.8|88230.4|88180.4|26
1650511890000|2022-04-21 03:31:30|88231|88181|88230.8|88180.8|88231.3|88181.3|88230.3|88180.3|9
1650511900000|2022-04-21 03:31:40|88230.9|88180.9|88232|88182|88233|88183|88230.7|88180.7|23
1650511910000|2022-04-21 03:31:50|88232.1|88182.1|88232.9|88182.9|88235.8|88185.8|88232.1|88182.1|27
1650511920000|2022-04-21 03:32:00|88233.8|88183.8|88233.4|88183.4|88234.3|88184.3|88226.8|88176.8|49
1650511930000|2022-04-21 03:32:10|88233.2|88183.2|88230.9|88180.9|88233.5|88183.5|88230.2|88180.2|45
1650511940000|2022-04-21 03:32:20|88232.8|88182.8|88231|88181|88232.8|88182.8|88230.1|88180.1|32
1650511950000|2022-04-21 03:32:30|88231.4|88181.4|88226.3|88176.3|88231.4|88181.4|88226.2|88176.2|41
1650511960000|2022-04-21 03:32:40|88226.5|88176.5|88225.4|88175.4|88227|88177|88224.1|88174.1|30
1650511970000|2022-04-21 03:32:50|88227.6|88177.6|88226.6|88176.6|88229|88179|88222.7|88172.7|33
1650511980000|2022-04-21 03:33:00|88227|88177|88235.2|88185.2|88241.1|88191.1|88226.2|88176.2|55
1650511990000|2022-04-21 03:33:10|88235.5|88185.5|88237.3|88187.3|88237.3|88187.3|88233.8|88183.8|28
1650512000000|2022-04-21 03:33:20|88236.2|88186.2|88254.8|88204.8|88255.6|88205.6|88233.2|88183.2|51
1650512010000|2022-04-21 03:33:30|88254.7|88204.7|88259.5|88209.5|88260|88210|88253.6|88203.6|46
1650512020000|2022-04-21 03:33:40|88259.3|88209.3|88267.5|88217.5|88270.4|88220.4|88259.2|88209.2|48
1650512030000|2022-04-21 03:33:50|88267.7|88217.7|88277.4|88227.4|88281.4|88231.4|88266.2|88216.2|52
1650512040000|2022-04-21 03:34:00|88278|88228|88272.6|88222.6|88278.3|88228.3|88272.6|88222.6|43
1650512050000|2022-04-21 03:34:10|88272.8|88222.8|88272.8|88222.8|88273|88223|88271.6|88221.6|22
1650512060000|2022-04-21 03:34:20|88272.7|88222.7|88272.1|88222.1|88274.4|88224.4|88271.2|88221.2|36
1650512070000|2022-04-21 03:34:30|88270.7|88220.7|88269.5|88219.5|88273.1|88223.1|88267.6|88217.6|40
1650512080000|2022-04-21 03:34:40|88269.4|88219.4|88268.9|88218.9|88269.4|88219.4|88267.1|88217.1|22
1650512090000|2022-04-21 03:34:50|88268.7|88218.7|88268.3|88218.3|88270.6|88220.6|88268|88218|22
1650512100000|2022-04-21 03:35:00|88268.2|88218.2|88270.1|88220.1|88271.3|88221.3|88266.4|88216.4|48
1650512110000|2022-04-21 03:35:10|88270|88220|88272.6|88222.6|88274.9|88224.9|88268.1|88218.1|45
1650512120000|2022-04-21 03:35:20|88273.5|88223.5|88271.3|88221.3|88274|88224|88271.1|88221.1|34
1650512130000|2022-04-21 03:35:30|88271.7|88221.7|88272.7|88222.7|88273.9|88223.9|88271.5|88221.5|25
1650512140000|2022-04-21 03:35:40|88273|88223|88273|88223|88273.4|88223.4|88271.7|88221.7|16
1650512150000|2022-04-21 03:35:50|88273.1|88223.1|88273.8|88223.8|88273.8|88223.8|88271.7|88221.7|21
1650512160000|2022-04-21 03:36:00|88274.2|88224.2|88280.3|88230.3|88282.8|88232.8|88273|88223|40
1650512170000|2022-04-21 03:36:10|88280.6|88230.6|88277.2|88227.2|88281.5|88231.5|88276.4|88226.4|31
1650512180000|2022-04-21 03:36:20|88277|88227|88276.1|88226.1|88279.1|88229.1|88275.5|88225.5|23
1650512190000|2022-04-21 03:36:30|88276.6|88226.6|88275.3|88225.3|88284.7|88234.7|88273.5|88223.5|49
1650512200000|2022-04-21 03:36:40|88275|88225|88272.2|88222.2|88275.1|88225.1|88270|88220|48
1650512210000|2022-04-21 03:36:50|88271.8|88221.8|88270.7|88220.7|88273.5|88223.5|88265.4|88215.4|40
1650512220000|2022-04-21 03:37:00|88270.6|88220.6|88269.7|88219.7|88271.5|88221.5|88267.8|88217.8|25
1650512230000|2022-04-21 03:37:10|88268.7|88218.7|88268.5|88218.5|88271.2|88221.2|88265.9|88215.9|47
1650512240000|2022-04-21 03:37:20|88268|88218|88267.9|88217.9|88269.1|88219.1|88266.5|88216.5|29
1650512250000|2022-04-21 03:37:30|88268.3|88218.3|88278.9|88228.9|88278.9|88228.9|88267.2|88217.2|34
1650512260000|2022-04-21 03:37:40|88281|88231|88274.3|88224.3|88286|88236|88273.5|88223.5|61
1650512270000|2022-04-21 03:37:50|88274.6|88224.6|88272.3|88222.3|88277.6|88227.6|88271|88221|59
1650512280000|2022-04-21 03:38:00|88271.6|88221.6|88272.8|88222.8|88274.5|88224.5|88269.9|88219.9|33
1650512290000|2022-04-21 03:38:10|88273.5|88223.5|88272.3|88222.3|88274.4|88224.4|88271|88221|37
1650512300000|2022-04-21 03:38:20|88272.4|88222.4|88271|88221|88274.6|88224.6|88270.9|88220.9|35
1650512310000|2022-04-21 03:38:30|88270.8|88220.8|88266|88216|88271.6|88221.6|88264.3|88214.3|27
1650512320000|2022-04-21 03:38:40|88266.4|88216.4|88267.4|88217.4|88267.7|88217.7|88265.3|88215.3|23
1650512330000|2022-04-21 03:38:50|88268.3|88218.3|88265.5|88215.5|88268.3|88218.3|88265.2|88215.2|39
1650512340000|2022-04-21 03:39:00|88266|88216|88269.1|88219.1|88269.1|88219.1|88264.1|88214.1|29
1650512350000|2022-04-21 03:39:10|88270.2|88220.2|88272.4|88222.4|88273.2|88223.2|88268.9|88218.9|31
1650512360000|2022-04-21 03:39:20|88273.7|88223.7|88266.9|88216.9|88273.7|88223.7|88265.4|88215.4|52
1650512370000|2022-04-21 03:39:30|88267.3|88217.3|88265.5|88215.5|88268.1|88218.1|88264.9|88214.9|47
1650512380000|2022-04-21 03:39:40|88265.3|88215.3|88264.4|88214.4|88265.5|88215.5|88262.2|88212.2|38
1650512390000|2022-04-21 03:39:50|88264.3|88214.3|88269.3|88219.3|88270.5|88220.5|88264.3|88214.3|37
1650512400000|2022-04-21 03:40:00|88268.5|88218.5|88265.4|88215.4|88271.8|88221.8|88264.9|88214.9|36
1650512410000|2022-04-21 03:40:10|88264.7|88214.7|88265.4|88215.4|88265.6|88215.6|88263.6|88213.6|22
1650512420000|2022-04-21 03:40:20|88264.9|88214.9|88264.8|88214.8|88266.2|88216.2|88264.7|88214.7|20
1650512430000|2022-04-21 03:40:30|88265.6|88215.6|88264.7|88214.7|88265.6|88215.6|88261.7|88211.7|29
1650512440000|2022-04-21 03:40:40|88264.4|88214.4|88264.7|88214.7|88266.3|88216.3|88263.7|88213.7|18
1650512450000|2022-04-21 03:40:50|88264.4|88214.4|88263.1|88213.1|88265.7|88215.7|88261.3|88211.3|27
1650512460000|2022-04-21 03:41:00|88264|88214|88265.2|88215.2|88271.9|88221.9|88261.2|88211.2|49
1650512470000|2022-04-21 03:41:10|88265.3|88215.3|88266|88216|88266.6|88216.6|88264.7|88214.7|27
1650512480000|2022-04-21 03:41:20|88265.7|88215.7|88266|88216|88266.9|88216.9|88265.6|88215.6|23
1650512490000|2022-04-21 03:41:30|88265.6|88215.6|88266.7|88216.7|88273.1|88223.1|88265.3|88215.3|51
1650512500000|2022-04-21 03:41:40|88264.9|88214.9|88267.5|88217.5|88267.7|88217.7|88264.9|88214.9|27
1650512510000|2022-04-21 03:41:50|88267.6|88217.6|88267.6|88217.6|88268.1|88218.1|88266|88216|22
1650512520000|2022-04-21 03:42:00|88266.6|88216.6|88272.9|88222.9|88272.9|88222.9|88266|88216|27
1650512530000|2022-04-21 03:42:10|88272.5|88222.5|88269.1|88219.1|88272.7|88222.7|88267.4|88217.4|26
1650512540000|2022-04-21 03:42:20|88269.6|88219.6|88262.3|88212.3|88270.4|88220.4|88262.1|88212.1|48
1650512550000|2022-04-21 03:42:30|88262.6|88212.6|88259.9|88209.9|88263.9|88213.9|88259.8|88209.8|36
1650512560000|2022-04-21 03:42:40|88260.3|88210.3|88262.3|88212.3|88265.9|88215.9|88260.3|88210.3|48
1650512570000|2022-04-21 03:42:50|88263.3|88213.3|88267.6|88217.6|88270|88220|88263.2|88213.2|57
1650512580000|2022-04-21 03:43:00|88268.5|88218.5|88264.9|88214.9|88271.2|88221.2|88264.3|88214.3|35
1650512590000|2022-04-21 03:43:10|88264.8|88214.8|88263.5|88213.5|88265.1|88215.1|88262.6|88212.6|29
1650512600000|2022-04-21 03:43:20|88263|88213|88265.1|88215.1|88265.4|88215.4|88262.6|88212.6|30
1650512610000|2022-04-21 03:43:30|88265|88215|88267.4|88217.4|88269.9|88219.9|88265|88215|22
1650512620000|2022-04-21 03:43:40|88269.2|88219.2|88267.4|88217.4|88269.2|88219.2|88263.9|88213.9|39
1650512630000|2022-04-21 03:43:50|88267.2|88217.2|88263.6|88213.6|88267.8|88217.8|88261.1|88211.1|46
1650512640000|2022-04-21 03:44:00|88263.5|88213.5|88259.7|88209.7|88263.5|88213.5|88259.2|88209.2|56
1650512650000|2022-04-21 03:44:10|88259.6|88209.6|88259.4|88209.4|88260.7|88210.7|88256|88206|48
1650512660000|2022-04-21 03:44:20|88259.1|88209.1|88256.9|88206.9|88259.9|88209.9|88255.9|88205.9|45
1650512670000|2022-04-21 03:44:30|88257|88207|88257.5|88207.5|88258.4|88208.4|88256.4|88206.4|31
1650512680000|2022-04-21 03:44:40|88256.9|88206.9|88249.7|88199.7|88258.8|88208.8|88244|88194|47
1650512690000|2022-04-21 03:44:50|88249.6|88199.6|88251.1|88201.1|88251.3|88201.3|88247.3|88197.3|31
1650512700000|2022-04-21 03:45:00|88251.9|88201.9|88258.7|88208.7|88259.5|88209.5|88250|88200|42
1650512710000|2022-04-21 03:45:10|88258.5|88208.5|88257.7|88207.7|88261.3|88211.3|88254.6|88204.6|54
1650512720000|2022-04-21 03:45:20|88259.8|88209.8|88255.3|88205.3|88263.1|88213.1|88254.7|88204.7|50
1650512730000|2022-04-21 03:45:30|88255.5|88205.5|88255.9|88205.9|88256.1|88206.1|88253.1|88203.1|36
1650512740000|2022-04-21 03:45:40|88256.1|88206.1|88253.3|88203.3|88257.6|88207.6|88253.3|88203.3|26
1650512750000|2022-04-21 03:45:50|88253.4|88203.4|88255.7|88205.7|88255.7|88205.7|88252.5|88202.5|28
1650512760000|2022-04-21 03:46:00|88255.4|88205.4|88253.9|88203.9|88255.9|88205.9|88252.8|88202.8|35
1650512770000|2022-04-21 03:46:10|88254.2|88204.2|88256.4|88206.4|88256.4|88206.4|88254.2|88204.2|31
1650512780000|2022-04-21 03:46:20|88256.2|88206.2|88257|88207|88258.1|88208.1|88254.9|88204.9|28
1650512790000|2022-04-21 03:46:30|88256.2|88206.2|88258.3|88208.3|88261.6|88211.6|88252.5|88202.5|41
1650512800000|2022-04-21 03:46:40|88258.1|88208.1|88264.3|88214.3|88266.7|88216.7|88257.3|88207.3|46
1650512810000|2022-04-21 03:46:50|88264.9|88214.9|88263.9|88213.9|88269.9|88219.9|88260.7|88210.7|52
1650512820000|2022-04-21 03:47:00|88264|88214|88262.8|88212.8|88266.7|88216.7|88259.4|88209.4|43
1650512830000|2022-04-21 03:47:10|88262.9|88212.9|88266.3|88216.3|88269.1|88219.1|88260.7|88210.7|48
1650512840000|2022-04-21 03:47:20|88266.5|88216.5|88263.4|88213.4|88266.6|88216.6|88262.6|88212.6|31
1650512850000|2022-04-21 03:47:30|88261.9|88211.9|88263.9|88213.9|88265.2|88215.2|88261.1|88211.1|26
1650512860000|2022-04-21 03:47:40|88264.6|88214.6|88264.7|88214.7|88266.6|88216.6|88263.8|88213.8|29
1650512870000|2022-04-21 03:47:50|88264.3|88214.3|88266.6|88216.6|88267.3|88217.3|88264.3|88214.3|19
1650512880000|2022-04-21 03:48:00|88266.3|88216.3|88266.1|88216.1|88268.9|88218.9|88265.4|88215.4|36
1650512890000|2022-04-21 03:48:10|88266.5|88216.5|88272.5|88222.5|88272.6|88222.6|88265.6|88215.6|39
1650512900000|2022-04-21 03:48:20|88272.9|88222.9|88269.1|88219.1|88272.9|88222.9|88268.2|88218.2|38
1650512910000|2022-04-21 03:48:30|88269.8|88219.8|88270.6|88220.6|88271.5|88221.5|88269.1|88219.1|33
1650512920000|2022-04-21 03:48:40|88270.7|88220.7|88271|88221|88272.8|88222.8|88269.3|88219.3|41
1650512930000|2022-04-21 03:48:50|88270.7|88220.7|88271.4|88221.4|88272.9|88222.9|88269.8|88219.8|33
1650512940000|2022-04-21 03:49:00|88271.3|88221.3|88270.9|88220.9|88274.7|88224.7|88270|88220|46
1650512950000|2022-04-21 03:49:10|88270|88220|88269.7|88219.7|88272.7|88222.7|88268.1|88218.1|33
1650512960000|2022-04-21 03:49:20|88270|88220|88272.9|88222.9|88277.4|88227.4|88268|88218|44
1650512970000|2022-04-21 03:49:30|88273|88223|88273.1|88223.1|88274.6|88224.6|88271.4|88221.4|42
1650512980000|2022-04-21 03:49:40|88273.3|88223.3|88274|88224|88275.3|88225.3|88272.7|88222.7|27
1650512990000|2022-04-21 03:49:50|88273.8|88223.8|88286.1|88236.1|88287.1|88237.1|88273.3|88223.3|40
1650513000000|2022-04-21 03:50:00|88286.3|88236.3|88285.2|88235.2|88286.5|88236.5|88283.5|88233.5|25
1650513010000|2022-04-21 03:50:10|88285.4|88235.4|88285|88235|88291.9|88241.9|88281.7|88231.7|49
1650513020000|2022-04-21 03:50:20|88285.1|88235.1|88284.8|88234.8|88286.2|88236.2|88280.3|88230.3|48
1650513030000|2022-04-21 03:50:30|88284.2|88234.2|88288.2|88238.2|88288.3|88238.3|88283.5|88233.5|38
1650513040000|2022-04-21 03:50:40|88287.5|88237.5|88285.5|88235.5|88290|88240|88283.7|88233.7|50
1650513050000|2022-04-21 03:50:50|88285.4|88235.4|88287.5|88237.5|88288.3|88238.3|88284.3|88234.3|42
1650513060000|2022-04-21 03:51:00|88287.7|88237.7|88286.4|88236.4|88288.1|88238.1|88284.8|88234.8|44
1650513070000|2022-04-21 03:51:10|88286.5|88236.5|88288.7|88238.7|88292|88242|88286.2|88236.2|47
1650513080000|2022-04-21 03:51:20|88288.9|88238.9|88287.3|88237.3|88289.2|88239.2|88285.2|88235.2|49
1650513090000|2022-04-21 03:51:30|88287.2|88237.2|88288.4|88238.4|88292.9|88242.9|88287.2|88237.2|32
1650513100000|2022-04-21 03:51:40|88288.6|88238.6|88288|88238|88290.6|88240.6|88285.9|88235.9|46
1650513110000|2022-04-21 03:51:50|88288.2|88238.2|88290.1|88240.1|88292.7|88242.7|88285.9|88235.9|42
1650513120000|2022-04-21 03:52:00|88290.2|88240.2|88289.7|88239.7|88292.1|88242.1|88287.9|88237.9|57
1650513130000|2022-04-21 03:52:10|88290.2|88240.2|88289.5|88239.5|88290.3|88240.3|88288.5|88238.5|30
1650513140000|2022-04-21 03:52:20|88289.9|88239.9|88292.3|88242.3|88293.7|88243.7|88289.2|88239.2|30
1650513150000|2022-04-21 03:52:30|88292.2|88242.2|88293.3|88243.3|88293.8|88243.8|88290.7|88240.7|32
1650513160000|2022-04-21 03:52:40|88292.1|88242.1|88288.7|88238.7|88294.1|88244.1|88288.1|88238.1|34
1650513170000|2022-04-21 03:52:50|88288.2|88238.2|88286.9|88236.9|88291.8|88241.8|88286.6|88236.6|36
1650513180000|2022-04-21 03:53:00|88287.5|88237.5|88288.3|88238.3|88292|88242|88287.5|88237.5|50
1650513190000|2022-04-21 03:53:10|88288.4|88238.4|88284|88234|88288.6|88238.6|88283.7|88233.7|33
1650513200000|2022-04-21 03:53:20|88286|88236|88291.4|88241.4|88292.3|88242.3|88284.5|88234.5|45
1650513210000|2022-04-21 03:53:30|88290.9|88240.9|88295.2|88245.2|88296.1|88246.1|88288.3|88238.3|40
1650513220000|2022-04-21 03:53:40|88294.9|88244.9|88294.7|88244.7|88295.6|88245.6|88289.2|88239.2|50
1650513230000|2022-04-21 03:53:50|88295.2|88245.2|88291.5|88241.5|88295.6|88245.6|88289.7|88239.7|32
1650513240000|2022-04-21 03:54:00|88289.8|88239.8|88292.2|88242.2|88293.9|88243.9|88289.4|88239.4|45
1650513250000|2022-04-21 03:54:10|88292|88242|88288.1|88238.1|88292|88242|88286.5|88236.5|52
1650513260000|2022-04-21 03:54:20|88287.6|88237.6|88318.8|88268.8|88318.8|88268.8|88287.4|88237.4|60
1650513270000|2022-04-21 03:54:30|88321.3|88271.3|88314.3|88264.3|88322.3|88272.3|88313.8|88263.8|35
1650513280000|2022-04-21 03:54:40|88314.6|88264.6|88316.1|88266.1|88316.6|88266.6|88313.8|88263.8|27
1650513290000|2022-04-21 03:54:50|88315.4|88265.4|88311.3|88261.3|88315.4|88265.4|88310.8|88260.8|27
1650513300000|2022-04-21 03:55:00|88312.2|88262.2|88317.1|88267.1|88317.5|88267.5|88311.5|88261.5|40
1650513310000|2022-04-21 03:55:10|88317|88267|88317.8|88267.8|88323.5|88273.5|88314.6|88264.6|59
1650513320000|2022-04-21 03:55:20|88318.3|88268.3|88315.6|88265.6|88321.8|88271.8|88314.3|88264.3|39
1650513330000|2022-04-21 03:55:30|88316.2|88266.2|88323.9|88273.9|88328.2|88278.2|88314.8|88264.8|53
1650513340000|2022-04-21 03:55:40|88323.8|88273.8|88321.7|88271.7|88324.6|88274.6|88318.5|88268.5|40
1650513350000|2022-04-21 03:55:50|88321.6|88271.6|88317.2|88267.2|88324.7|88274.7|88317.2|88267.2|47
1650513360000|2022-04-21 03:56:00|88318.2|88268.2|88318.6|88268.6|88321.3|88271.3|88318|88268|51
1650513370000|2022-04-21 03:56:10|88319.2|88269.2|88316.8|88266.8|88319.4|88269.4|88316.8|88266.8|43
1650513380000|2022-04-21 03:56:20|88316.5|88266.5|88319.6|88269.6|88320.2|88270.2|88316.5|88266.5|48
1650513390000|2022-04-21 03:56:30|88318.8|88268.8|88316.4|88266.4|88318.8|88268.8|88313.9|88263.9|53
1650513400000|2022-04-21 03:56:40|88316.7|88266.7|88315.4|88265.4|88316.8|88266.8|88315|88265|32
1650513410000|2022-04-21 03:56:50|88315.5|88265.5|88314.9|88264.9|88316.8|88266.8|88314|88264|21
1650513420000|2022-04-21 03:57:00|88314.8|88264.8|88317.8|88267.8|88318.3|88268.3|88314.4|88264.4|28
1650513430000|2022-04-21 03:57:10|88317.6|88267.6|88319|88269|88319.1|88269.1|88315.5|88265.5|26
1650513440000|2022-04-21 03:57:20|88318.5|88268.5|88315.4|88265.4|88318.9|88268.9|88314.8|88264.8|30
1650513450000|2022-04-21 03:57:30|88314.5|88264.5|88312.8|88262.8|88316.1|88266.1|88312.8|88262.8|43
1650513460000|2022-04-21 03:57:40|88312.6|88262.6|88315.1|88265.1|88317.1|88267.1|88312.6|88262.6|40
1650513470000|2022-04-21 03:57:50|88315.6|88265.6|88313|88263|88316.7|88266.7|88313|88263|25
1650513480000|2022-04-21 03:58:00|88313.1|88263.1|88313.3|88263.3|88314.6|88264.6|88313|88263|27
1650513490000|2022-04-21 03:58:10|88313.4|88263.4|88313|88263|88314.3|88264.3|88307.8|88257.8|44
1650513500000|2022-04-21 03:58:20|88312.8|88262.8|88307.1|88257.1|88315.8|88265.8|88304.5|88254.5|50
1650513510000|2022-04-21 03:58:30|88307.2|88257.2|88302.8|88252.8|88307.2|88257.2|88302.8|88252.8|35
1650513520000|2022-04-21 03:58:40|88303.2|88253.2|88304.2|88254.2|88304.9|88254.9|88303.1|88253.1|26
1650513530000|2022-04-21 03:58:50|88303.7|88253.7|88302.8|88252.8|88305|88255|88302.8|88252.8|30
1650513540000|2022-04-21 03:59:00|88303.2|88253.2|88302.4|88252.4|88303.8|88253.8|88301.9|88251.9|42
1650513550000|2022-04-21 03:59:10|88302.9|88252.9|88295.8|88245.8|88303.2|88253.2|88292.8|88242.8|54
1650513560000|2022-04-21 03:59:20|88294.8|88244.8|88292.2|88242.2|88297.9|88247.9|88291.9|88241.9|48
1650513570000|2022-04-21 03:59:30|88291.1|88241.1|88292.8|88242.8|88295.1|88245.1|88289.5|88239.5|56
1650513580000|2022-04-21 03:59:40|88292.9|88242.9|88291.2|88241.2|88296.6|88246.6|88291|88241|32
1650513590000|2022-04-21 03:59:50|88291|88241|88289.8|88239.8|88293.1|88243.1|88289.8|88239.8|37
1650513600000|2022-04-21 04:00:00|88290.2|88240.2|88290.4|88240.4|88291|88241|88288.3|88238.3|40
1650513610000|2022-04-21 04:00:10|88289.5|88239.5|88288|88238|88290|88240|88286.9|88236.9|38
1650513620000|2022-04-21 04:00:20|88287.2|88237.2|88279.1|88229.1|88289.5|88239.5|88278.3|88228.3|45
1650513630000|2022-04-21 04:00:30|88279.6|88229.6|88269.2|88219.2|88283.2|88233.2|88269.2|88219.2|43
1650513640000|2022-04-21 04:00:40|88266.5|88216.5|88270.9|88220.9|88273.8|88223.8|88266|88216|44
1650513650000|2022-04-21 04:00:50|88270.2|88220.2|88269.6|88219.6|88271.4|88221.4|88269|88219|20
1650513660000|2022-04-21 04:01:00|88269.5|88219.5|88274.6|88224.6|88276.4|88226.4|88269.3|88219.3|35
1650513670000|2022-04-21 04:01:10|88274.8|88224.8|88263.1|88213.1|88274.8|88224.8|88257.3|88207.3|53
1650513680000|2022-04-21 04:01:20|88269.1|88219.1|88266|88216|88273.8|88223.8|88265.2|88215.2|62
1650513690000|2022-04-21 04:01:30|88266.3|88216.3|88265.7|88215.7|88267|88217|88263.7|88213.7|40
1650513700000|2022-04-21 04:01:40|88265.5|88215.5|88267.1|88217.1|88269.5|88219.5|88263.6|88213.6|48
1650513710000|2022-04-21 04:01:50|88267.2|88217.2|88262.3|88212.3|88268.3|88218.3|88261.6|88211.6|38
1650513720000|2022-04-21 04:02:00|88262.4|88212.4|88264.1|88214.1|88264.6|88214.6|88262|88212|41
1650513730000|2022-04-21 04:02:10|88264.2|88214.2|88265.6|88215.6|88265.8|88215.8|88262.8|88212.8|26
1650513740000|2022-04-21 04:02:20|88265.9|88215.9|88265.5|88215.5|88267.2|88217.2|88265|88215|30
1650513750000|2022-04-21 04:02:30|88265.3|88215.3|88265.1|88215.1|88266.1|88216.1|88264.6|88214.6|19
1650513760000|2022-04-21 04:02:40|88266.1|88216.1|88248.7|88198.7|88266.5|88216.5|88248.7|88198.7|45
1650513770000|2022-04-21 04:02:50|88250.3|88200.3|88244.7|88194.7|88250.3|88200.3|88243.6|88193.6|39
1650513780000|2022-04-21 04:03:00|88244.8|88194.8|88236.4|88186.4|88245.7|88195.7|88236|88186|38
1650513790000|2022-04-21 04:03:10|88237|88187|88239.4|88189.4|88241|88191|88236.8|88186.8|36
1650513800000|2022-04-21 04:03:20|88239.5|88189.5|88242|88192|88246.2|88196.2|88233.3|88183.3|44
1650513810000|2022-04-21 04:03:30|88241.7|88191.7|88242.7|88192.7|88243.2|88193.2|88241.1|88191.1|31
1650513820000|2022-04-21 04:03:40|88242.8|88192.8|88243.6|88193.6|88243.9|88193.9|88242.4|88192.4|26
1650513830000|2022-04-21 04:03:50|88243.5|88193.5|88244.4|88194.4|88244.4|88194.4|88241.6|88191.6|38
1650513840000|2022-04-21 04:04:00|88244.6|88194.6|88244.1|88194.1|88245.7|88195.7|88244|88194|19
1650513850000|2022-04-21 04:04:10|88244.8|88194.8|88253.4|88203.4|88255.9|88205.9|88244.8|88194.8|43
1650513860000|2022-04-21 04:04:20|88254.7|88204.7|88252.8|88202.8|88254.7|88204.7|88249.7|88199.7|29
1650513870000|2022-04-21 04:04:30|88252.4|88202.4|88250.3|88200.3|88254.5|88204.5|88249.5|88199.5|27
1650513880000|2022-04-21 04:04:40|88251.1|88201.1|88252.3|88202.3|88252.3|88202.3|88249.8|88199.8|24
1650513890000|2022-04-21 04:04:50|88251.5|88201.5|88246.3|88196.3|88251.5|88201.5|88245.3|88195.3|25
1650513900000|2022-04-21 04:05:00|88246.5|88196.5|88251.9|88201.9|88252.3|88202.3|88246.5|88196.5|26
1650513910000|2022-04-21 04:05:10|88251.5|88201.5|88256.8|88206.8|88258.3|88208.3|88247.9|88197.9|43
1650513920000|2022-04-21 04:05:20|88255.9|88205.9|88252.2|88202.2|88259|88209|88251.7|88201.7|33
1650513930000|2022-04-21 04:05:30|88252.1|88202.1|88252.8|88202.8|88254|88204|88251.7|88201.7|31
1650513940000|2022-04-21 04:05:40|88252.6|88202.6|88251.8|88201.8|88253.4|88203.4|88250.4|88200.4|29
1650513950000|2022-04-21 04:05:50|88251.7|88201.7|88252.2|88202.2|88252.7|88202.7|88250.9|88200.9|18
1650513960000|2022-04-21 04:06:00|88252.1|88202.1|88246.9|88196.9|88252.6|88202.6|88246.8|88196.8|31
1650513970000|2022-04-21 04:06:10|88247|88197|88246.5|88196.5|88247.7|88197.7|88243.7|88193.7|32
1650513980000|2022-04-21 04:06:20|88247|88197|88248.6|88198.6|88251.5|88201.5|88246.7|88196.7|28
1650513990000|2022-04-21 04:06:30|88248.3|88198.3|88248.7|88198.7|88250.3|88200.3|88247.5|88197.5|29
1650514000000|2022-04-21 04:06:40|88249.3|88199.3|88247.5|88197.5|88250.1|88200.1|88247.5|88197.5|17
1650514010000|2022-04-21 04:06:50|88247.4|88197.4|88252.5|88202.5|88252.5|88202.5|88247.4|88197.4|31
1650514020000|2022-04-21 04:07:00|88252.2|88202.2|88252.9|88202.9|88253.2|88203.2|88251.7|88201.7|23
1650514030000|2022-04-21 04:07:10|88252.3|88202.3|88254.3|88204.3|88255.2|88205.2|88252.3|88202.3|19
1650514040000|2022-04-21 04:07:20|88254.2|88204.2|88253.8|88203.8|88254.2|88204.2|88251.2|88201.2|17
1650514050000|2022-04-21 04:07:30|88253.7|88203.7|88253|88203|88253.9|88203.9|88252.2|88202.2|19
1650514060000|2022-04-21 04:07:40|88252.6|88202.6|88254.3|88204.3|88254.7|88204.7|88252|88202|17
1650514070000|2022-04-21 04:07:50|88254.4|88204.4|88254.2|88204.2|88255.3|88205.3|88248.7|88198.7|21
1650514080000|2022-04-21 04:08:00|88254.4|88204.4|88253.9|88203.9|88255.5|88205.5|88252.8|88202.8|28
1650514090000|2022-04-21 04:08:10|88254|88204|88253.3|88203.3|88254.8|88204.8|88251.8|88201.8|25
1650514100000|2022-04-21 04:08:20|88253.4|88203.4|88255|88205|88255|88205|88252.1|88202.1|20
1650514110000|2022-04-21 04:08:30|88254.3|88204.3|88254.1|88204.1|88257|88207|88252.5|88202.5|34
1650514120000|2022-04-21 04:08:40|88253.8|88203.8|88258.1|88208.1|88258.3|88208.3|88253.8|88203.8|30
1650514130000|2022-04-21 04:08:50|88257.9|88207.9|88257.9|88207.9|88259|88209|88254.5|88204.5|31
1650514140000|2022-04-21 04:09:00|88258.4|88208.4|88260.8|88210.8|88261.8|88211.8|88258|88208|38
1650514150000|2022-04-21 04:09:10|88261|88211|88259.3|88209.3|88264.9|88214.9|88256.5|88206.5|42
1650514160000|2022-04-21 04:09:20|88260|88210|88257.9|88207.9|88260.6|88210.6|88257.2|88207.2|25
1650514170000|2022-04-21 04:09:30|88258.3|88208.3|88255.9|88205.9|88258.4|88208.4|88253.1|88203.1|45
1650514180000|2022-04-21 04:09:40|88255.6|88205.6|88251.1|88201.1|88255.8|88205.8|88250.7|88200.7|27
1650514190000|2022-04-21 04:09:50|88251.2|88201.2|88251.8|88201.8|88254.1|88204.1|88250.7|88200.7|44
1650514200000|2022-04-21 04:10:00|88251.6|88201.6|88251.8|88201.8|88252.6|88202.6|88251.1|88201.1|37
1650514210000|2022-04-21 04:10:10|88251.7|88201.7|88251.5|88201.5|88251.9|88201.9|88247|88197|33
1650514220000|2022-04-21 04:10:20|88251.1|88201.1|88253.6|88203.6|88253.7|88203.7|88251.1|88201.1|26
1650514230000|2022-04-21 04:10:30|88251.4|88201.4|88248.7|88198.7|88252.5|88202.5|88247.9|88197.9|31
1650514240000|2022-04-21 04:10:40|88248.8|88198.8|88253.3|88203.3|88253.3|88203.3|88248.8|88198.8|28
1650514250000|2022-04-21 04:10:50|88253.5|88203.5|88255.8|88205.8|88257.1|88207.1|88253.3|88203.3|40
1650514260000|2022-04-21 04:11:00|88256.1|88206.1|88253.1|88203.1|88256.1|88206.1|88251.7|88201.7|37
1650514270000|2022-04-21 04:11:10|88253|88203|88253.7|88203.7|88254|88204|88251.4|88201.4|31
1650514280000|2022-04-21 04:11:20|88254|88204|88257.2|88207.2|88257.2|88207.2|88253.9|88203.9|36
1650514290000|2022-04-21 04:11:30|88256.4|88206.4|88257.3|88207.3|88258.4|88208.4|88256.1|88206.1|25
1650514300000|2022-04-21 04:11:40|88257.2|88207.2|88257.1|88207.1|88258.7|88208.7|88256.7|88206.7|23
1650514310000|2022-04-21 04:11:50|88257.4|88207.4|88259.6|88209.6|88259.7|88209.7|88257.4|88207.4|21
1650514320000|2022-04-21 04:12:00|88259.3|88209.3|88259.2|88209.2|88259.8|88209.8|88258.6|88208.6|28
1650514330000|2022-04-21 04:12:10|88259.4|88209.4|88257.5|88207.5|88259.4|88209.4|88257.5|88207.5|15
1650514340000|2022-04-21 04:12:20|88256.2|88206.2|88256.7|88206.7|88257.9|88207.9|88255.5|88205.5|18
1650514350000|2022-04-21 04:12:30|88256.4|88206.4|88256.3|88206.3|88256.6|88206.6|88255.9|88205.9|17
1650514360000|2022-04-21 04:12:40|88255.9|88205.9|88254.8|88204.8|88256.2|88206.2|88254.2|88204.2|14
1650514370000|2022-04-21 04:12:50|88255.6|88205.6|88253.3|88203.3|88255.6|88205.6|88249.3|88199.3|27
1650514380000|2022-04-21 04:13:00|88253.4|88203.4|88249.2|88199.2|88253.9|88203.9|88249|88199|23
1650514390000|2022-04-21 04:13:10|88248.2|88198.2|88249.9|88199.9|88250.1|88200.1|88248.2|88198.2|11
1650514400000|2022-04-21 04:13:20|88249.8|88199.8|88247.2|88197.2|88249.8|88199.8|88246.2|88196.2|24
1650514410000|2022-04-21 04:13:30|88247.5|88197.5|88243.3|88193.3|88248.9|88198.9|88241.9|88191.9|31
1650514420000|2022-04-21 04:13:40|88245.7|88195.7|88245.6|88195.6|88247.4|88197.4|88243.2|88193.2|46
1650514430000|2022-04-21 04:13:50|88245.7|88195.7|88245.8|88195.8|88249|88199|88244.5|88194.5|46
1650514440000|2022-04-21 04:14:00|88245.9|88195.9|88242.7|88192.7|88247|88197|88240.9|88190.9|52
1650514450000|2022-04-21 04:14:10|88242|88192|88240.7|88190.7|88243.7|88193.7|88240.3|88190.3|32
1650514460000|2022-04-21 04:14:20|88238.7|88188.7|88239.3|88189.3|88239.4|88189.4|88235.2|88185.2|31
1650514470000|2022-04-21 04:14:30|88239.1|88189.1|88238.2|88188.2|88240.5|88190.5|88236.8|88186.8|34
1650514480000|2022-04-21 04:14:40|88238|88188|88238.6|88188.6|88238.7|88188.7|88236.9|88186.9|30
1650514490000|2022-04-21 04:14:50|88239.5|88189.5|88241.1|88191.1|88242.4|88192.4|88237.3|88187.3|21
1650514500000|2022-04-21 04:15:00|88240.9|88190.9|88239.1|88189.1|88241.4|88191.4|88238.7|88188.7|26
1650514510000|2022-04-21 04:15:10|88238.2|88188.2|88235.3|88185.3|88238.2|88188.2|88234.9|88184.9|18
1650514520000|2022-04-21 04:15:20|88236.3|88186.3|88237.4|88187.4|88238.7|88188.7|88235.5|88185.5|28
1650514530000|2022-04-21 04:15:30|88237.9|88187.9|88236.7|88186.7|88237.9|88187.9|88235.9|88185.9|27
1650514540000|2022-04-21 04:15:40|88237.2|88187.2|88233.2|88183.2|88237.4|88187.4|88230.9|88180.9|22
1650514550000|2022-04-21 04:15:50|88232.7|88182.7|88233|88183|88236|88186|88228|88178|26
1650514560000|2022-04-21 04:16:00|88233.1|88183.1|88231.3|88181.3|88234.6|88184.6|88231.2|88181.2|29
1650514570000|2022-04-21 04:16:10|88231.4|88181.4|88231.4|88181.4|88232.7|88182.7|88227.9|88177.9|34
1650514580000|2022-04-21 04:16:20|88231.5|88181.5|88232.3|88182.3|88232.3|88182.3|88230.5|88180.5|30
1650514590000|2022-04-21 04:16:30|88232.2|88182.2|88232.1|88182.1|88233|88183|88231|88181|18
1650514600000|2022-04-21 04:16:40|88232.3|88182.3|88231.5|88181.5|88232.3|88182.3|88230.9|88180.9|11
1650514610000|2022-04-21 04:16:50|88231.1|88181.1|88231.7|88181.7|88232.8|88182.8|88230.8|88180.8|21
1650514620000|2022-04-21 04:17:00|88231.6|88181.6|88231.6|88181.6|88232.8|88182.8|88229.3|88179.3|39
1650514630000|2022-04-21 04:17:10|88231.2|88181.2|88231.3|88181.3|88233.3|88183.3|88231.1|88181.1|27
1650514640000|2022-04-21 04:17:20|88231.2|88181.2|88232.9|88182.9|88233.4|88183.4|88230.9|88180.9|22
1650514650000|2022-04-21 04:17:30|88232.8|88182.8|88225.9|88175.9|88232.8|88182.8|88220.1|88170.1|42
1650514660000|2022-04-21 04:17:40|88225.6|88175.6|88224.9|88174.9|88228.9|88178.9|88222|88172|44
1650514670000|2022-04-21 04:17:50|88224.4|88174.4|88223.9|88173.9|88228.1|88178.1|88222.8|88172.8|36
1650514680000|2022-04-21 04:18:00|88224.4|88174.4|88228|88178|88228.7|88178.7|88224|88174|51
1650514690000|2022-04-21 04:18:10|88227.9|88177.9|88226.9|88176.9|88228.1|88178.1|88223.3|88173.3|33
1650514700000|2022-04-21 04:18:20|88227.4|88177.4|88228|88178|88228.3|88178.3|88225.9|88175.9|24
1650514710000|2022-04-21 04:18:30|88227.6|88177.6|88226.6|88176.6|88228.5|88178.5|88226.6|88176.6|20
1650514720000|2022-04-21 04:18:40|88226.7|88176.7|88227.8|88177.8|88228|88178|88226.7|88176.7|22
1650514730000|2022-04-21 04:18:50|88228|88178|88224.2|88174.2|88230.2|88180.2|88222.3|88172.3|40
1650514740000|2022-04-21 04:19:00|88223.9|88173.9|88224.5|88174.5|88225.1|88175.1|88222.7|88172.7|39
1650514750000|2022-04-21 04:19:10|88225.2|88175.2|88219.4|88169.4|88225.2|88175.2|88217.9|88167.9|55
1650514760000|2022-04-21 04:19:20|88219.1|88169.1|88217.9|88167.9|88221.7|88171.7|88217.8|88167.8|44
1650514770000|2022-04-21 04:19:30|88218|88168|88222|88172|88227.7|88177.7|88218|88168|48
1650514780000|2022-04-21 04:19:40|88222.6|88172.6|88222.6|88172.6|88225|88175|88220.7|88170.7|42
1650514790000|2022-04-21 04:19:50|88222.3|88172.3|88225.8|88175.8|88226.9|88176.9|88222.3|88172.3|30
1650514800000|2022-04-21 04:20:00|88226.1|88176.1|88225.6|88175.6|88226.7|88176.7|88223.5|88173.5|30
1650514810000|2022-04-21 04:20:10|88226.1|88176.1|88224.9|88174.9|88226.8|88176.8|88224.3|88174.3|25
1650514820000|2022-04-21 04:20:20|88224.8|88174.8|88224.5|88174.5|88225.3|88175.3|88224|88174|23
1650514830000|2022-04-21 04:20:30|88224.4|88174.4|88227|88177|88227|88177|88222.5|88172.5|16
1650514840000|2022-04-21 04:20:40|88224.7|88174.7|88227.7|88177.7|88227.9|88177.9|88223.8|88173.8|43
1650514850000|2022-04-21 04:20:50|88227.5|88177.5|88225.1|88175.1|88227.5|88177.5|88224.8|88174.8|34
1650514860000|2022-04-21 04:21:00|88225.2|88175.2|88230.8|88180.8|88231.4|88181.4|88224.9|88174.9|43
1650514870000|2022-04-21 04:21:10|88230.4|88180.4|88231.3|88181.3|88233|88183|88230.2|88180.2|37
1650514880000|2022-04-21 04:21:20|88230.6|88180.6|88232|88182|88232.7|88182.7|88230.6|88180.6|33
1650514890000|2022-04-21 04:21:30|88231.7|88181.7|88229.2|88179.2|88232.2|88182.2|88229|88179|26
1650514900000|2022-04-21 04:21:40|88229.8|88179.8|88228.4|88178.4|88229.8|88179.8|88226.5|88176.5|39
1650514910000|2022-04-21 04:21:50|88229.4|88179.4|88230.2|88180.2|88231.2|88181.2|88227.5|88177.5|34
1650514920000|2022-04-21 04:22:00|88230.4|88180.4|88228.7|88178.7|88230.7|88180.7|88228.1|88178.1|25
1650514930000|2022-04-21 04:22:10|88228.6|88178.6|88233.9|88183.9|88234.8|88184.8|88228.2|88178.2|30
1650514940000|2022-04-21 04:22:20|88233.8|88183.8|88232.3|88182.3|88236.1|88186.1|88231.8|88181.8|41
1650514950000|2022-04-21 04:22:30|88232.5|88182.5|88230.9|88180.9|88233.5|88183.5|88227.2|88177.2|39
1650514960000|2022-04-21 04:22:40|88230.6|88180.6|88229.3|88179.3|88232|88182|88226.4|88176.4|47
1650514970000|2022-04-21 04:22:50|88229|88179|88228.4|88178.4|88231.2|88181.2|88227.3|88177.3|37
1650514980000|2022-04-21 04:23:00|88227.9|88177.9|88230.9|88180.9|88232.2|88182.2|88227.7|88177.7|47
1650514990000|2022-04-21 04:23:10|88230.7|88180.7|88233|88183|88235.5|88185.5|88228.1|88178.1|50
1650515000000|2022-04-21 04:23:20|88233.2|88183.2|88232.7|88182.7|88235|88185|88232.3|88182.3|36
1650515010000|2022-04-21 04:23:30|88232.5|88182.5|88234.4|88184.4|88237.5|88187.5|88231.8|88181.8|44
1650515020000|2022-04-21 04:23:40|88234.3|88184.3|88234.4|88184.4|88236.3|88186.3|88233.6|88183.6|29
1650515030000|2022-04-21 04:23:50|88234.2|88184.2|88233.1|88183.1|88234.5|88184.5|88231.7|88181.7|34
1650515040000|2022-04-21 04:24:00|88233.3|88183.3|88232.1|88182.1|88233.6|88183.6|88232.1|88182.1|25
1650515050000|2022-04-21 04:24:10|88232.7|88182.7|88235.3|88185.3|88237.2|88187.2|88232|88182|38
1650515060000|2022-04-21 04:24:20|88235.1|88185.1|88233.7|88183.7|88236.1|88186.1|88233|88183|26
1650515070000|2022-04-21 04:24:30|88233.1|88183.1|88234.3|88184.3|88234.8|88184.8|88232.8|88182.8|35
1650515080000|2022-04-21 04:24:40|88233.8|88183.8|88234|88184|88234.7|88184.7|88233.3|88183.3|19
1650515090000|2022-04-21 04:24:50|88233.8|88183.8|88233.9|88183.9|88235.3|88185.3|88233.4|88183.4|23
1650515100000|2022-04-21 04:25:00|88232.6|88182.6|88230.7|88180.7|88233.8|88183.8|88228.4|88178.4|38
1650515110000|2022-04-21 04:25:10|88230.8|88180.8|88232|88182|88232.5|88182.5|88228.6|88178.6|26
1650515120000|2022-04-21 04:25:20|88232.1|88182.1|88233.1|88183.1|88233.4|88183.4|88231.6|88181.6|25
1650515130000|2022-04-21 04:25:30|88233|88183|88234.2|88184.2|88234.5|88184.5|88232.7|88182.7|41
1650515140000|2022-04-21 04:25:40|88234.6|88184.6|88235.1|88185.1|88236.2|88186.2|88231.4|88181.4|45
1650515150000|2022-04-21 04:25:50|88234.6|88184.6|88236|88186|88238.4|88188.4|88234.2|88184.2|33
1650515160000|2022-04-21 04:26:00|88235.8|88185.8|88233.1|88183.1|88235.8|88185.8|88232|88182|41
1650515170000|2022-04-21 04:26:10|88233.2|88183.2|88235.1|88185.1|88235.8|88185.8|88233.2|88183.2|30
1650515180000|2022-04-21 04:26:20|88235.2|88185.2|88235.8|88185.8|88235.9|88185.9|88233.7|88183.7|31
1650515190000|2022-04-21 04:26:30|88235.3|88185.3|88235.1|88185.1|88235.8|88185.8|88233|88183|28
1650515200000|2022-04-21 04:26:40|88233.3|88183.3|88234.3|88184.3|88234.7|88184.7|88232.8|88182.8|29
1650515210000|2022-04-21 04:26:50|88234.2|88184.2|88226.8|88176.8|88234.5|88184.5|88225.8|88175.8|27
1650515220000|2022-04-21 04:27:00|88226.6|88176.6|88231.3|88181.3|88231.3|88181.3|88226.4|88176.4|43
1650515230000|2022-04-21 04:27:10|88231.2|88181.2|88233.9|88183.9|88234.8|88184.8|88231.2|88181.2|43
1650515240000|2022-04-21 04:27:20|88234|88184|88232|88182|88234.3|88184.3|88230.9|88180.9|38
1650515250000|2022-04-21 04:27:30|88232.1|88182.1|88231.7|88181.7|88232.6|88182.6|88231|88181|27
1650515260000|2022-04-21 04:27:40|88232|88182|88232.4|88182.4|88232.6|88182.6|88230.6|88180.6|26
1650515270000|2022-04-21 04:27:50|88232.8|88182.8|88230.3|88180.3|88232.9|88182.9|88224.5|88174.5|49
1650515280000|2022-04-21 04:28:00|88230.1|88180.1|88234|88184|88235.6|88185.6|88229.9|88179.9|45
1650515290000|2022-04-21 04:28:10|88234.7|88184.7|88228|88178|88234.9|88184.9|88226.3|88176.3|50
1650515300000|2022-04-21 04:28:20|88228.6|88178.6|88229.7|88179.7|88231.4|88181.4|88228.2|88178.2|37
1650515310000|2022-04-21 04:28:30|88229.3|88179.3|88231.1|88181.1|88231.1|88181.1|88229|88179|37
1650515320000|2022-04-21 04:28:40|88231.2|88181.2|88232.5|88182.5|88234|88184|88231|88181|36
1650515330000|2022-04-21 04:28:50|88232.4|88182.4|88234|88184|88236.3|88186.3|88232.4|88182.4|52
1650515340000|2022-04-21 04:29:00|88234.1|88184.1|88232.8|88182.8|88235.6|88185.6|88232.5|88182.5|37
1650515350000|2022-04-21 04:29:10|88232.2|88182.2|88230.2|88180.2|88232.2|88182.2|88229.7|88179.7|27
1650515360000|2022-04-21 04:29:20|88228.6|88178.6|88230|88180|88230.6|88180.6|88226.7|88176.7|35
1650515370000|2022-04-21 04:29:30|88229.5|88179.5|88230.7|88180.7|88231.5|88181.5|88229.2|88179.2|36
1650515380000|2022-04-21 04:29:40|88230.8|88180.8|88229.1|88179.1|88231.1|88181.1|88228.8|88178.8|26
1650515390000|2022-04-21 04:29:50|88230.7|88180.7|88233.5|88183.5|88234.5|88184.5|88229.5|88179.5|43
1650515400000|2022-04-21 04:30:00|88234.6|88184.6|88236.3|88186.3|88236.7|88186.7|88233.3|88183.3|61
1650515410000|2022-04-21 04:30:10|88236.1|88186.1|88226.2|88176.2|88236.1|88186.1|88225.6|88175.6|56
1650515420000|2022-04-21 04:30:20|88226|88176|88228.6|88178.6|88230.2|88180.2|88223.1|88173.1|56
1650515430000|2022-04-21 04:30:30|88228.5|88178.5|88227.6|88177.6|88230|88180|88226.4|88176.4|39
1650515440000|2022-04-21 04:30:40|88228.2|88178.2|88228.7|88178.7|88230.8|88180.8|88227.6|88177.6|39
1650515450000|2022-04-21 04:30:50|88228.6|88178.6|88231.7|88181.7|88231.9|88181.9|88227.9|88177.9|43
1650515460000|2022-04-21 04:31:00|88231.2|88181.2|88231.9|88181.9|88232.1|88182.1|88230.2|88180.2|27
1650515470000|2022-04-21 04:31:10|88232.2|88182.2|88231.8|88181.8|88233.3|88183.3|88230.9|88180.9|31
1650515480000|2022-04-21 04:31:20|88231.9|88181.9|88230.2|88180.2|88232|88182|88228.7|88178.7|33
1650515490000|2022-04-21 04:31:30|88230.3|88180.3|88227.9|88177.9|88230.8|88180.8|88224.4|88174.4|50
1650515500000|2022-04-21 04:31:40|88227.8|88177.8|88229.2|88179.2|88231.9|88181.9|88226.8|88176.8|32
1650515510000|2022-04-21 04:31:50|88229.3|88179.3|88228.2|88178.2|88229.4|88179.4|88226.7|88176.7|21
1650515520000|2022-04-21 04:32:00|88229.4|88179.4|88233.2|88183.2|88233.3|88183.3|88228.1|88178.1|25
1650515530000|2022-04-21 04:32:10|88233.5|88183.5|88229.3|88179.3|88233.5|88183.5|88228|88178|41
1650515540000|2022-04-21 04:32:20|88229.4|88179.4|88231.6|88181.6|88231.8|88181.8|88229.4|88179.4|23
1650515550000|2022-04-21 04:32:30|88231|88181|88232|88182|88232.7|88182.7|88231|88181|22
1650515560000|2022-04-21 04:32:40|88231.7|88181.7|88230.2|88180.2|88232.4|88182.4|88229|88179|35
1650515570000|2022-04-21 04:32:50|88230.6|88180.6|88233.8|88183.8|88233.8|88183.8|88229.9|88179.9|17
1650515580000|2022-04-21 04:33:00|88233.3|88183.3|88234.4|88184.4|88234.5|88184.5|88230.3|88180.3|33
1650515590000|2022-04-21 04:33:10|88234|88184|88235.5|88185.5|88237|88187|88234|88184|31
1650515600000|2022-04-21 04:33:20|88234.8|88184.8|88234.5|88184.5|88235.8|88185.8|88234.2|88184.2|25
1650515610000|2022-04-21 04:33:30|88234.6|88184.6|88235|88185|88235|88185|88229.7|88179.7|42
1650515620000|2022-04-21 04:33:40|88234.8|88184.8|88234.8|88184.8|88236.4|88186.4|88233.8|88183.8|20
1650515630000|2022-04-21 04:33:50|88234.7|88184.7|88235.9|88185.9|88236|88186|88231.9|88181.9|35
1650515640000|2022-04-21 04:34:00|88235.5|88185.5|88234.3|88184.3|88235.9|88185.9|88234.3|88184.3|13
1650515650000|2022-04-21 04:34:10|88234.7|88184.7|88227.2|88177.2|88234.7|88184.7|88227.1|88177.1|38
1650515660000|2022-04-21 04:34:20|88227.6|88177.6|88229.4|88179.4|88229.4|88179.4|88227.1|88177.1|22
1650515670000|2022-04-21 04:34:30|88229.1|88179.1|88227.6|88177.6|88229.2|88179.2|88227|88177|26
1650515680000|2022-04-21 04:34:40|88227.7|88177.7|88227.8|88177.8|88228.7|88178.7|88227.4|88177.4|20
1650515690000|2022-04-21 04:34:50|88228.1|88178.1|88229|88179|88229.7|88179.7|88226.3|88176.3|21
1650515700000|2022-04-21 04:35:00|88228.3|88178.3|88232.8|88182.8|88234.6|88184.6|88228.3|88178.3|37
1650515710000|2022-04-21 04:35:10|88232.3|88182.3|88232.4|88182.4|88234.6|88184.6|88231.8|88181.8|26
1650515720000|2022-04-21 04:35:20|88232.3|88182.3|88233.1|88183.1|88235.6|88185.6|88232.3|88182.3|26
1650515730000|2022-04-21 04:35:30|88232.9|88182.9|88236|88186|88236|88186|88232.9|88182.9|19
1650515740000|2022-04-21 04:35:40|88236.6|88186.6|88235.7|88185.7|88236.7|88186.7|88234.9|88184.9|37
1650515750000|2022-04-21 04:35:50|88235.8|88185.8|88234.6|88184.6|88235.9|88185.9|88234.2|88184.2|13
1650515760000|2022-04-21 04:36:00|88234.8|88184.8|88234.5|88184.5|88235.6|88185.6|88233.9|88183.9|15
1650515770000|2022-04-21 04:36:10|88234.6|88184.6|88233.3|88183.3|88235.3|88185.3|88230.2|88180.2|52
1650515780000|2022-04-21 04:36:20|88233.5|88183.5|88231.6|88181.6|88233.7|88183.7|88231.2|88181.2|26
1650515790000|2022-04-21 04:36:30|88231.8|88181.8|88231.8|88181.8|88231.9|88181.9|88231.3|88181.3|11
1650515800000|2022-04-21 04:36:40|88231.7|88181.7|88233.5|88183.5|88235|88185|88231.7|88181.7|21
1650515810000|2022-04-21 04:36:50|88233.3|88183.3|88232.7|88182.7|88233.3|88183.3|88230.4|88180.4|15
1650515820000|2022-04-21 04:37:00|88232.8|88182.8|88233.6|88183.6|88235.3|88185.3|88230.1|88180.1|21
1650515830000|2022-04-21 04:37:10|88233.7|88183.7|88234.2|88184.2|88234.9|88184.9|88233.6|88183.6|22
1650515840000|2022-04-21 04:37:20|88234.1|88184.1|88235.1|88185.1|88235.5|88185.5|88233.4|88183.4|27
1650515850000|2022-04-21 04:37:30|88235.4|88185.4|88234.9|88184.9|88236.2|88186.2|88234.9|88184.9|14
1650515860000|2022-04-21 04:37:40|88235|88185|88234.6|88184.6|88235.9|88185.9|88233.7|88183.7|24
1650515870000|2022-04-21 04:37:50|88234.7|88184.7|88235.5|88185.5|88237.3|88187.3|88234.7|88184.7|29
1650515880000|2022-04-21 04:38:00|88235.4|88185.4|88233.9|88183.9|88237.3|88187.3|88233.2|88183.2|31
1650515890000|2022-04-21 04:38:10|88233.6|88183.6|88234.4|88184.4|88234.4|88184.4|88232.8|88182.8|20
1650515900000|2022-04-21 04:38:20|88234.2|88184.2|88233.4|88183.4|88235.5|88185.5|88233.2|88183.2|16
1650515910000|2022-04-21 04:38:30|88233.9|88183.9|88232.6|88182.6|88235.6|88185.6|88231.8|88181.8|24
1650515920000|2022-04-21 04:38:40|88233.1|88183.1|88232.1|88182.1|88233.2|88183.2|88231.7|88181.7|18
1650515930000|2022-04-21 04:38:50|88232.4|88182.4|88231.3|88181.3|88232.4|88182.4|88230.9|88180.9|13
1650515940000|2022-04-21 04:39:00|88231.1|88181.1|88234.7|88184.7|88234.7|88184.7|88231.1|88181.1|27
1650515950000|2022-04-21 04:39:10|88234.6|88184.6|88234.9|88184.9|88234.9|88184.9|88233.2|88183.2|13
1650515960000|2022-04-21 04:39:20|88234.6|88184.6|88233.2|88183.2|88236.4|88186.4|88232.3|88182.3|25
1650515970000|2022-04-21 04:39:30|88232.3|88182.3|88234.1|88184.1|88234.9|88184.9|88232|88182|22
1650515980000|2022-04-21 04:39:40|88234|88184|88233.6|88183.6|88234.4|88184.4|88232.1|88182.1|27
1650515990000|2022-04-21 04:39:50|88234|88184|88236.7|88186.7|88238.4|88188.4|88234|88184|33
1650516000000|2022-04-21 04:40:00|88236.4|88186.4|88237.5|88187.5|88237.9|88187.9|88236|88186|18
1650516010000|2022-04-21 04:40:10|88237.3|88187.3|88236.9|88186.9|88237.8|88187.8|88236.6|88186.6|7
1650516020000|2022-04-21 04:40:20|88236.7|88186.7|88239.5|88189.5|88239.5|88189.5|88236.6|88186.6|17
1650516030000|2022-04-21 04:40:30|88238.2|88188.2|88237.8|88187.8|88238.4|88188.4|88235.6|88185.6|20
1650516040000|2022-04-21 04:40:40|88236.5|88186.5|88237.2|88187.2|88237.7|88187.7|88236.1|88186.1|12
1650516050000|2022-04-21 04:40:50|88237.3|88187.3|88235.9|88185.9|88237.3|88187.3|88235|88185|10
1650516060000|2022-04-21 04:41:00|88236.1|88186.1|88240.6|88190.6|88241.1|88191.1|88235.8|88185.8|35
1650516070000|2022-04-21 04:41:10|88240.7|88190.7|88240.3|88190.3|88241.3|88191.3|88238.6|88188.6|30
1650516080000|2022-04-21 04:41:20|88239.4|88189.4|88238|88188|88239.5|88189.5|88237|88187|26
1650516090000|2022-04-21 04:41:30|88238.1|88188.1|88236.4|88186.4|88238.3|88188.3|88236.2|88186.2|17
1650516100000|2022-04-21 04:41:40|88236.3|88186.3|88237.9|88187.9|88237.9|88187.9|88236.3|88186.3|21
1650516110000|2022-04-21 04:41:50|88238|88188|88239.2|88189.2|88239.2|88189.2|88237.2|88187.2|12
1650516120000|2022-04-21 04:42:00|88238.4|88188.4|88236.3|88186.3|88238.4|88188.4|88233.9|88183.9|22
1650516130000|2022-04-21 04:42:10|88234.4|88184.4|88235.8|88185.8|88236.6|88186.6|88234.4|88184.4|25
1650516140000|2022-04-21 04:42:20|88236.1|88186.1|88235.2|88185.2|88237.6|88187.6|88235.2|88185.2|26
1650516150000|2022-04-21 04:42:30|88235.4|88185.4|88234.3|88184.3|88235.8|88185.8|88234|88184|15
1650516160000|2022-04-21 04:42:40|88234.4|88184.4|88233.3|88183.3|88235.4|88185.4|88232.8|88182.8|32
1650516170000|2022-04-21 04:42:50|88233.6|88183.6|88232.9|88182.9|88234.4|88184.4|88230.8|88180.8|23
1650516180000|2022-04-21 04:43:00|88232.1|88182.1|88231.4|88181.4|88232.8|88182.8|88230.6|88180.6|20
1650516190000|2022-04-21 04:43:10|88231.5|88181.5|88232.6|88182.6|88232.6|88182.6|88230.5|88180.5|16
1650516200000|2022-04-21 04:43:20|88234.2|88184.2|88233.9|88183.9|88234.2|88184.2|88232.5|88182.5|20
1650516210000|2022-04-21 04:43:30|88234|88184|88233.6|88183.6|88234.1|88184.1|88233.3|88183.3|15
1650516220000|2022-04-21 04:43:40|88233.3|88183.3|88232.9|88182.9|88234.1|88184.1|88232.1|88182.1|16
1650516230000|2022-04-21 04:43:50|88233|88183|88232.5|88182.5|88233.6|88183.6|88231.2|88181.2|13
1650516240000|2022-04-21 04:44:00|88231.9|88181.9|88237.1|88187.1|88238|88188|88231.9|88181.9|28
1650516250000|2022-04-21 04:44:10|88236.7|88186.7|88237.1|88187.1|88237.6|88187.6|88235.3|88185.3|22
1650516260000|2022-04-21 04:44:20|88237.4|88187.4|88238.2|88188.2|88238.2|88188.2|88236.8|88186.8|22
1650516270000|2022-04-21 04:44:30|88238.1|88188.1|88237.3|88187.3|88238.2|88188.2|88235.6|88185.6|21
1650516280000|2022-04-21 04:44:40|88237.1|88187.1|88237.9|88187.9|88238.5|88188.5|88236.4|88186.4|21
1650516290000|2022-04-21 04:44:50|88237.6|88187.6|88232.4|88182.4|88238.3|88188.3|88232.4|88182.4|35
1650516300000|2022-04-21 04:45:00|88232.5|88182.5|88242.1|88192.1|88248.6|88198.6|88231.3|88181.3|52
1650516310000|2022-04-21 04:45:10|88241.8|88191.8|88243.3|88193.3|88244.8|88194.8|88241.5|88191.5|40
1650516320000|2022-04-21 04:45:20|88244.5|88194.5|88243.9|88193.9|88245|88195|88242.3|88192.3|43
1650516330000|2022-04-21 04:45:30|88243.3|88193.3|88244|88194|88245|88195|88243.1|88193.1|45
1650516340000|2022-04-21 04:45:40|88243.7|88193.7|88255.7|88205.7|88259|88209|88243.3|88193.3|54
1650516350000|2022-04-21 04:45:50|88255.6|88205.6|88256.7|88206.7|88259.3|88209.3|88255.6|88205.6|35
1650516360000|2022-04-21 04:46:00|88256.9|88206.9|88271.6|88221.6|88272.6|88222.6|88256.9|88206.9|51
1650516370000|2022-04-21 04:46:10|88274.4|88224.4|88270.4|88220.4|88274.4|88224.4|88267.2|88217.2|45
1650516380000|2022-04-21 04:46:20|88273.8|88223.8|88278.3|88228.3|88281|88231|88267.7|88217.7|49
1650516390000|2022-04-21 04:46:30|88278.1|88228.1|88279|88229|88279.3|88229.3|88276.6|88226.6|32
1650516400000|2022-04-21 04:46:40|88279.2|88229.2|88277.5|88227.5|88279.7|88229.7|88277.5|88227.5|18
1650516410000|2022-04-21 04:46:50|88277.6|88227.6|88278.2|88228.2|88279.6|88229.6|88277.1|88227.1|26
1650516420000|2022-04-21 04:47:00|88278|88228|88276.6|88226.6|88278|88228|88275.2|88225.2|24
1650516430000|2022-04-21 04:47:10|88276.9|88226.9|88273.5|88223.5|88277.3|88227.3|88273|88223|25
1650516440000|2022-04-21 04:47:20|88273|88223|88274.4|88224.4|88274.5|88224.5|88273|88223|20
1650516450000|2022-04-21 04:47:30|88274.1|88224.1|88278|88228|88279.1|88229.1|88272.6|88222.6|31
1650516460000|2022-04-21 04:47:40|88277.7|88227.7|88275.7|88225.7|88277.9|88227.9|88273.9|88223.9|27
1650516470000|2022-04-21 04:47:50|88275.6|88225.6|88272.5|88222.5|88275.8|88225.8|88270.3|88220.3|33
1650516480000|2022-04-21 04:48:00|88271.9|88221.9|88274.7|88224.7|88275.6|88225.6|88271.9|88221.9|39
1650516490000|2022-04-21 04:48:10|88274.9|88224.9|88276.5|88226.5|88277.3|88227.3|88274.2|88224.2|33
1650516500000|2022-04-21 04:48:20|88276.9|88226.9|88279.1|88229.1|88281.6|88231.6|88276.9|88226.9|43
1650516510000|2022-04-21 04:48:30|88279|88229|88278.1|88228.1|88279|88229|88276|88226|34
1650516520000|2022-04-21 04:48:40|88279.3|88229.3|88284.8|88234.8|88284.8|88234.8|88278.6|88228.6|57
1650516530000|2022-04-21 04:48:50|88285.1|88235.1|88281.2|88231.2|88285.1|88235.1|88280.3|88230.3|36
1650516540000|2022-04-21 04:49:00|88281.3|88231.3|88282.4|88232.4|88282.5|88232.5|88280.7|88230.7|27
1650516550000|2022-04-21 04:49:10|88282.2|88232.2|88281.7|88231.7|88282.4|88232.4|88279.6|88229.6|24
1650516560000|2022-04-21 04:49:20|88281.8|88231.8|88260.3|88210.3|88282.7|88232.7|88260.1|88210.1|36
1650516570000|2022-04-21 04:49:30|88260.2|88210.2|88238.5|88188.5|88266.3|88216.3|88238.5|88188.5|57
1650516580000|2022-04-21 04:49:40|88236.7|88186.7|88236.4|88186.4|88239.6|88189.6|88227|88177|48
1650516590000|2022-04-21 04:49:50|88235.3|88185.3|88233.6|88183.6|88236.5|88186.5|88232.3|88182.3|50
1650516600000|2022-04-21 04:50:00|88233.8|88183.8|88236.7|88186.7|88240|88190|88233.8|88183.8|44
1650516610000|2022-04-21 04:50:10|88236.8|88186.8|88236|88186|88241.4|88191.4|88233.5|88183.5|40
1650516620000|2022-04-21 04:50:20|88236.2|88186.2|88235.8|88185.8|88237.4|88187.4|88234.3|88184.3|31
1650516630000|2022-04-21 04:50:30|88236.1|88186.1|88239.2|88189.2|88239.3|88189.3|88234.9|88184.9|30
1650516640000|2022-04-21 04:50:40|88238.6|88188.6|88237|88187|88239.2|88189.2|88231.9|88181.9|32
1650516650000|2022-04-21 04:50:50|88236.9|88186.9|88241.8|88191.8|88243|88193|88235.2|88185.2|39
1650516660000|2022-04-21 04:51:00|88241.3|88191.3|88240.7|88190.7|88242.7|88192.7|88240.7|88190.7|31
1650516670000|2022-04-21 04:51:10|88241.3|88191.3|88240.3|88190.3|88241.3|88191.3|88239.8|88189.8|17
1650516680000|2022-04-21 04:51:20|88241.3|88191.3|88263.5|88213.5|88263.5|88213.5|88239.4|88189.4|32
1650516690000|2022-04-21 04:51:30|88266.2|88216.2|88267.3|88217.3|88267.8|88217.8|88265.5|88215.5|37
1650516700000|2022-04-21 04:51:40|88267.5|88217.5|88266.2|88216.2|88269.1|88219.1|88266|88216|16
1650516710000|2022-04-21 04:51:50|88266.5|88216.5|88268.8|88218.8|88268.9|88218.9|88266.1|88216.1|28
1650516720000|2022-04-21 04:52:00|88268.5|88218.5|88268.5|88218.5|88268.8|88218.8|88267.5|88217.5|23
1650516730000|2022-04-21 04:52:10|88267.9|88217.9|88267.7|88217.7|88268.9|88218.9|88267.1|88217.1|14
1650516740000|2022-04-21 04:52:20|88267.9|88217.9|88268.2|88218.2|88268.5|88218.5|88267.6|88217.6|11
1650516750000|2022-04-21 04:52:30|88269|88219|88268.7|88218.7|88269|88219|88267.8|88217.8|10
1650516760000|2022-04-21 04:52:40|88269.2|88219.2|88266.9|88216.9|88269.2|88219.2|88265.4|88215.4|32
1650516770000|2022-04-21 04:52:50|88266.8|88216.8|88267.2|88217.2|88267.6|88217.6|88266.4|88216.4|16
1650516780000|2022-04-21 04:53:00|88267.4|88217.4|88266.6|88216.6|88267.4|88217.4|88266.4|88216.4|15
1650516790000|2022-04-21 04:53:10|88266.5|88216.5|88261.5|88211.5|88266.5|88216.5|88260|88210|30
1650516800000|2022-04-21 04:53:20|88261.4|88211.4|88264.4|88214.4|88265.5|88215.5|88261.2|88211.2|31
1650516810000|2022-04-21 04:53:30|88264.1|88214.1|88263.2|88213.2|88264.1|88214.1|88263.2|88213.2|18
1650516820000|2022-04-21 04:53:40|88262.7|88212.7|88263.7|88213.7|88263.8|88213.8|88262.7|88212.7|19
1650516830000|2022-04-21 04:53:50|88263.5|88213.5|88265.3|88215.3|88265.3|88215.3|88263.3|88213.3|32
1650516840000|2022-04-21 04:54:00|88264.2|88214.2|88263.6|88213.6|88264.4|88214.4|88262.6|88212.6|19
1650516850000|2022-04-21 04:54:10|88263.4|88213.4|88264.4|88214.4|88264.6|88214.6|88262.9|88212.9|22
1650516860000|2022-04-21 04:54:20|88264|88214|88265.5|88215.5|88265.5|88215.5|88263.4|88213.4|12
1650516870000|2022-04-21 04:54:30|88264.6|88214.6|88266.9|88216.9|88266.9|88216.9|88264.6|88214.6|15
1650516880000|2022-04-21 04:54:40|88267.1|88217.1|88264.7|88214.7|88267.5|88217.5|88264.2|88214.2|37
1650516890000|2022-04-21 04:54:50|88264.8|88214.8|88266.2|88216.2|88266.7|88216.7|88264|88214|22
1650516900000|2022-04-21 04:55:00|88265.4|88215.4|88268.8|88218.8|88268.9|88218.9|88265.4|88215.4|33
1650516910000|2022-04-21 04:55:10|88268.4|88218.4|88268.9|88218.9|88269|88219|88267.4|88217.4|26
1650516920000|2022-04-21 04:55:20|88268.8|88218.8|88269.1|88219.1|88272.4|88222.4|88267.9|88217.9|43
1650516930000|2022-04-21 04:55:30|88268.8|88218.8|88267.7|88217.7|88269.9|88219.9|88264.8|88214.8|33
1650516940000|2022-04-21 04:55:40|88267.8|88217.8|88262|88212|88267.8|88217.8|88261.1|88211.1|32
1650516950000|2022-04-21 04:55:50|88261.1|88211.1|88256.2|88206.2|88262.6|88212.6|88256.2|88206.2|48
1650516960000|2022-04-21 04:56:00|88255.6|88205.6|88256.4|88206.4|88258.2|88208.2|88254.4|88204.4|35
1650516970000|2022-04-21 04:56:10|88257.1|88207.1|88256.7|88206.7|88257.2|88207.2|88256.3|88206.3|12
1650516980000|2022-04-21 04:56:20|88256.4|88206.4|88253.8|88203.8|88257.2|88207.2|88253.5|88203.5|21
1650516990000|2022-04-21 04:56:30|88253.5|88203.5|88251.8|88201.8|88254.5|88204.5|88251.8|88201.8|28
1650517000000|2022-04-21 04:56:40|88254.3|88204.3|88250|88200|88254.3|88204.3|88250|88200|23
1650517010000|2022-04-21 04:56:50|88250.3|88200.3|88250.4|88200.4|88251.5|88201.5|88250.1|88200.1|13
1650517020000|2022-04-21 04:57:00|88251.5|88201.5|88252.3|88202.3|88252.3|88202.3|88250.5|88200.5|23
1650517030000|2022-04-21 04:57:10|88251.8|88201.8|88254.6|88204.6|88257.2|88207.2|88251.8|88201.8|38
1650517040000|2022-04-21 04:57:20|88254.1|88204.1|88254.9|88204.9|88254.9|88204.9|88253.1|88203.1|12
1650517050000|2022-04-21 04:57:30|88254.6|88204.6|88256|88206|88256|88206|88249.6|88199.6|24
1650517060000|2022-04-21 04:57:40|88255.8|88205.8|88254.8|88204.8|88256.4|88206.4|88254.2|88204.2|35
1650517070000|2022-04-21 04:57:50|88254.7|88204.7|88254.4|88204.4|88255|88205|88245.1|88195.1|46
1650517080000|2022-04-21 04:58:00|88254.3|88204.3|88255.3|88205.3|88257|88207|88253.3|88203.3|30
1650517090000|2022-04-21 04:58:10|88255.9|88205.9|88261.9|88211.9|88262.4|88212.4|88255.9|88205.9|43
1650517100000|2022-04-21 04:58:20|88261.7|88211.7|88260.1|88210.1|88261.8|88211.8|88259.9|88209.9|21
1650517110000|2022-04-21 04:58:30|88260|88210|88260.6|88210.6|88261.6|88211.6|88260|88210|19
1650517120000|2022-04-21 04:58:40|88260.8|88210.8|88260.5|88210.5|88261.3|88211.3|88258.6|88208.6|19
1650517130000|2022-04-21 04:58:50|88260.9|88210.9|88261|88211|88262.1|88212.1|88260.6|88210.6|16
1650517140000|2022-04-21 04:59:00|88261.1|88211.1|88259.4|88209.4|88261.2|88211.2|88259|88209|12
1650517150000|2022-04-21 04:59:10|88260.3|88210.3|88261.4|88211.4|88261.4|88211.4|88260.1|88210.1|21
1650517160000|2022-04-21 04:59:20|88260.4|88210.4|88227.2|88177.2|88263.9|88213.9|88222.1|88172.1|50
1650517170000|2022-04-21 04:59:30|88227.1|88177.1|88218.9|88168.9|88228.3|88178.3|88217.8|88167.8|35
1650517180000|2022-04-21 04:59:40|88219.5|88169.5|88218.4|88168.4|88220.8|88170.8|88218.1|88168.1|46
1650517190000|2022-04-21 04:59:50|88220.5|88170.5|88211.2|88161.2|88220.5|88170.5|88210.4|88160.4|33
1650517200000|2022-04-21 05:00:00|88211.1|88161.1|88202.8|88152.8|88214.8|88164.8|88201.2|88151.2|48
1650517210000|2022-04-21 05:00:10|88202.5|88152.5|88159.9|88109.9|88203|88153|88159.6|88109.6|74
1650517220000|2022-04-21 05:00:20|88160.3|88110.3|88131.4|88081.4|88162|88112|88131.4|88081.4|58
1650517230000|2022-04-21 05:00:30|88133.3|88083.3|88146.2|88096.2|88147.1|88097.1|88133.3|88083.3|53
1650517240000|2022-04-21 05:00:40|88146.3|88096.3|88158.5|88108.5|88160.9|88110.9|88146.3|88096.3|59
1650517250000|2022-04-21 05:00:50|88159.4|88109.4|88168.8|88118.8|88169.8|88119.8|88159.4|88109.4|48
1650517260000|2022-04-21 05:01:00|88169.6|88119.6|88182|88132|88185.1|88135.1|88168.8|88118.8|52
1650517270000|2022-04-21 05:01:10|88181.4|88131.4|88193.3|88143.3|88194.4|88144.4|88180.3|88130.3|45
1650517280000|2022-04-21 05:01:20|88193|88143|88193.2|88143.2|88193.2|88143.2|88188.3|88138.3|40
1650517290000|2022-04-21 05:01:30|88192.8|88142.8|88181.1|88131.1|88193.9|88143.9|88180|88130|47
1650517300000|2022-04-21 05:01:40|88181|88131|88184.1|88134.1|88184.2|88134.2|88180.1|88130.1|34
1650517310000|2022-04-21 05:01:50|88183.9|88133.9|88178.6|88128.6|88184.2|88134.2|88174.8|88124.8|41
1650517320000|2022-04-21 05:02:00|88179.1|88129.1|88174.5|88124.5|88179.1|88129.1|88172.7|88122.7|43
1650517330000|2022-04-21 05:02:10|88171.9|88121.9|88187.4|88137.4|88188.8|88138.8|88171.9|88121.9|38
1650517340000|2022-04-21 05:02:20|88186.8|88136.8|88180.8|88130.8|88188.3|88138.3|88180.5|88130.5|38
1650517350000|2022-04-21 05:02:30|88179.5|88129.5|88174.9|88124.9|88180.8|88130.8|88174.2|88124.2|39
1650517360000|2022-04-21 05:02:40|88174.4|88124.4|88172.1|88122.1|88175.5|88125.5|88171.5|88121.5|31
1650517370000|2022-04-21 05:02:50|88172|88122|88172.4|88122.4|88174.3|88124.3|88170.4|88120.4|30
1650517380000|2022-04-21 05:03:00|88170.1|88120.1|88168.3|88118.3|88170.1|88120.1|88165|88115|47
1650517390000|2022-04-21 05:03:10|88168.1|88118.1|88168.4|88118.4|88172.9|88122.9|88168.1|88118.1|31
1650517400000|2022-04-21 05:03:20|88167.8|88117.8|88164.4|88114.4|88168.8|88118.8|88163.1|88113.1|32
1650517410000|2022-04-21 05:03:30|88163.9|88113.9|88157.6|88107.6|88165.2|88115.2|88157.3|88107.3|35
1650517420000|2022-04-21 05:03:40|88157.9|88107.9|88152.2|88102.2|88158.6|88108.6|88150.5|88100.5|46
1650517430000|2022-04-21 05:03:50|88152.3|88102.3|88160.1|88110.1|88161.4|88111.4|88150.9|88100.9|36
1650517440000|2022-04-21 05:04:00|88159.8|88109.8|88158.6|88108.6|88162.8|88112.8|88158.3|88108.3|40
1650517450000|2022-04-21 05:04:10|88158.5|88108.5|88151.5|88101.5|88158.5|88108.5|88151.2|88101.2|36
1650517460000|2022-04-21 05:04:20|88151.3|88101.3|88145|88095|88153.6|88103.6|88143.5|88093.5|36
1650517470000|2022-04-21 05:04:30|88144.7|88094.7|88141.4|88091.4|88145|88095|88140.1|88090.1|24
1650517480000|2022-04-21 05:04:40|88141.5|88091.5|88141.7|88091.7|88143|88093|88141.5|88091.5|25
1650517490000|2022-04-21 05:04:50|88141.4|88091.4|88141.7|88091.7|88142.1|88092.1|88141|88091|15
1650517500000|2022-04-21 05:05:00|88141.8|88091.8|88142.1|88092.1|88144|88094|88141|88091|17
1650517510000|2022-04-21 05:05:10|88142.3|88092.3|88142.8|88092.8|88148.1|88098.1|88142|88092|38
1650517520000|2022-04-21 05:05:20|88143.7|88093.7|88138.8|88088.8|88144.6|88094.6|88138.2|88088.2|27
1650517530000|2022-04-21 05:05:30|88138.3|88088.3|88140.7|88090.7|88140.7|88090.7|88137|88087|25
1650517540000|2022-04-21 05:05:40|88140|88090|88137|88087|88140.3|88090.3|88136.1|88086.1|26
1650517550000|2022-04-21 05:05:50|88136.8|88086.8|88139|88089|88140|88090|88136.7|88086.7|26
1650517560000|2022-04-21 05:06:00|88137.2|88087.2|88138.9|88088.9|88139.5|88089.5|88137.2|88087.2|24
1650517570000|2022-04-21 05:06:10|88139|88089|88136.3|88086.3|88140.5|88090.5|88136|88086|28
1650517580000|2022-04-21 05:06:20|88135.8|88085.8|88141|88091|88141.7|88091.7|88135.8|88085.8|34
1650517590000|2022-04-21 05:06:30|88141.2|88091.2|88142.7|88092.7|88142.8|88092.8|88138.4|88088.4|30
1650517600000|2022-04-21 05:06:40|88142.4|88092.4|88143|88093|88145.5|88095.5|88142.4|88092.4|33
1650517610000|2022-04-21 05:06:50|88143.2|88093.2|88143.5|88093.5|88143.8|88093.8|88142.7|88092.7|21
1650517620000|2022-04-21 05:07:00|88143.3|88093.3|88143.7|88093.7|88145|88095|88142.4|88092.4|24
1650517630000|2022-04-21 05:07:10|88144|88094|88142.4|88092.4|88145.8|88095.8|88142.1|88092.1|36
1650517640000|2022-04-21 05:07:20|88142.8|88092.8|88143.3|88093.3|88145|88095|88141.3|88091.3|35
1650517650000|2022-04-21 05:07:30|88143.4|88093.4|88145.5|88095.5|88146.4|88096.4|88143|88093|23
1650517660000|2022-04-21 05:07:40|88145.4|88095.4|88147.1|88097.1|88147.1|88097.1|88145.2|88095.2|38
1650517670000|2022-04-21 05:07:50|88148.5|88098.5|88144.3|88094.3|88148.5|88098.5|88144.2|88094.2|39
1650517680000|2022-04-21 05:08:00|88144.2|88094.2|88144.4|88094.4|88144.4|88094.4|88138.3|88088.3|49
1650517690000|2022-04-21 05:08:10|88144.5|88094.5|88143.2|88093.2|88144.8|88094.8|88143.2|88093.2|21
1650517700000|2022-04-21 05:08:20|88143.3|88093.3|88145.7|88095.7|88145.7|88095.7|88142.3|88092.3|33
1650517710000|2022-04-21 05:08:30|88145.4|88095.4|88140.6|88090.6|88145.9|88095.9|88140.1|88090.1|37
1650517720000|2022-04-21 05:08:40|88140.8|88090.8|88142|88092|88143.3|88093.3|88140.7|88090.7|23
1650517730000|2022-04-21 05:08:50|88142.8|88092.8|88144.7|88094.7|88144.9|88094.9|88142.1|88092.1|24
1650517740000|2022-04-21 05:09:00|88144.6|88094.6|88143.6|88093.6|88146.1|88096.1|88142.7|88092.7|41
1650517750000|2022-04-21 05:09:10|88143.7|88093.7|88144.8|88094.8|88145.2|88095.2|88143.6|88093.6|20
1650517760000|2022-04-21 05:09:20|88145.1|88095.1|88146.3|88096.3|88146.3|88096.3|88144.8|88094.8|24
1650517770000|2022-04-21 05:09:30|88146.5|88096.5|88144.5|88094.5|88146.5|88096.5|88143|88093|33
1650517780000|2022-04-21 05:09:40|88144.6|88094.6|88144.2|88094.2|88144.6|88094.6|88143.5|88093.5|37
1650517790000|2022-04-21 05:09:50|88144.3|88094.3|88143.6|88093.6|88145.9|88095.9|88139.8|88089.8|43
1650517800000|2022-04-21 05:10:00|88143.5|88093.5|88145.4|88095.4|88145.4|88095.4|88143.5|88093.5|33
1650517810000|2022-04-21 05:10:10|88145.1|88095.1|88143.6|88093.6|88146|88096|88143.6|88093.6|24
1650517820000|2022-04-21 05:10:20|88143.3|88093.3|88144|88094|88146.3|88096.3|88141.7|88091.7|34
1650517830000|2022-04-21 05:10:30|88143.9|88093.9|88136.5|88086.5|88144.1|88094.1|88135.9|88085.9|35
1650517840000|2022-04-21 05:10:40|88135.2|88085.2|88132.6|88082.6|88136.7|88086.7|88131|88081|48
1650517850000|2022-04-21 05:10:50|88132.8|88082.8|88131.6|88081.6|88133.8|88083.8|88128.2|88078.2|36
1650517860000|2022-04-21 05:11:00|88132.6|88082.6|88138|88088|88139.5|88089.5|88132.5|88082.5|45
1650517870000|2022-04-21 05:11:10|88137.8|88087.8|88139.4|88089.4|88139.4|88089.4|88136.5|88086.5|41
1650517880000|2022-04-21 05:11:20|88139.2|88089.2|88138.5|88088.5|88139.5|88089.5|88138.1|88088.1|22
1650517890000|2022-04-21 05:11:30|88138.3|88088.3|88137.1|88087.1|88138.8|88088.8|88137.1|88087.1|20
1650517900000|2022-04-21 05:11:40|88137|88087|88136.2|88086.2|88137.1|88087.1|88134.9|88084.9|32
1650517910000|2022-04-21 05:11:50|88135.7|88085.7|88130.4|88080.4|88136.2|88086.2|88127.9|88077.9|57
1650517920000|2022-04-21 05:12:00|88130.5|88080.5|88139.1|88089.1|88141.3|88091.3|88129.7|88079.7|41
1650517930000|2022-04-21 05:12:10|88139.3|88089.3|88134.7|88084.7|88140.3|88090.3|88134.7|88084.7|35
1650517940000|2022-04-21 05:12:20|88135|88085|88127.1|88077.1|88135.1|88085.1|88127.1|88077.1|36
1650517950000|2022-04-21 05:12:30|88127.2|88077.2|88124.3|88074.3|88127.3|88077.3|88124.1|88074.1|30
1650517960000|2022-04-21 05:12:40|88124|88074|88122.9|88072.9|88126.3|88076.3|88122.9|88072.9|26
1650517970000|2022-04-21 05:12:50|88122.8|88072.8|88142.4|88092.4|88151.2|88101.2|88122.8|88072.8|48
1650517980000|2022-04-21 05:13:00|88142.5|88092.5|88137|88087|88145.2|88095.2|88137|88087|56
1650517990000|2022-04-21 05:13:10|88137.5|88087.5|88140.5|88090.5|88141.8|88091.8|88137.4|88087.4|41
1650518000000|2022-04-21 05:13:20|88140.4|88090.4|88139.1|88089.1|88142.5|88092.5|88138.8|88088.8|44
1650518010000|2022-04-21 05:13:30|88139.2|88089.2|88135.4|88085.4|88139.7|88089.7|88135.4|88085.4|40
1650518020000|2022-04-21 05:13:40|88135.6|88085.6|88135.4|88085.4|88136.5|88086.5|88135|88085|32
1650518030000|2022-04-21 05:13:50|88134.7|88084.7|88133.4|88083.4|88136.5|88086.5|88132.3|88082.3|48
1650518040000|2022-04-21 05:14:00|88133.2|88083.2|88132.2|88082.2|88133.9|88083.9|88131.2|88081.2|41
1650518050000|2022-04-21 05:14:10|88131.6|88081.6|88130.2|88080.2|88133.3|88083.3|88129.6|88079.6|40
1650518060000|2022-04-21 05:14:20|88130.3|88080.3|88131.2|88081.2|88133|88083|88130.2|88080.2|32
1650518070000|2022-04-21 05:14:30|88131|88081|88124.6|88074.6|88131.7|88081.7|88123.1|88073.1|52
1650518080000|2022-04-21 05:14:40|88124|88074|88124.7|88074.7|88126.6|88076.6|88122.7|88072.7|50
1650518090000|2022-04-21 05:14:50|88124.6|88074.6|88123.4|88073.4|88126.4|88076.4|88122.2|88072.2|32
1650518100000|2022-04-21 05:15:00|88122.4|88072.4|88123.8|88073.8|88126.5|88076.5|88121.9|88071.9|43
1650518110000|2022-04-21 05:15:10|88123.9|88073.9|88123.1|88073.1|88124.9|88074.9|88122.7|88072.7|32
1650518120000|2022-04-21 05:15:20|88122.9|88072.9|88114.6|88064.6|88122.9|88072.9|88100.5|88050.5|65
1650518130000|2022-04-21 05:15:30|88114.5|88064.5|88109.5|88059.5|88114.5|88064.5|88105.5|88055.5|61
1650518140000|2022-04-21 05:15:40|88110.2|88060.2|88114|88064|88115|88065|88110.2|88060.2|56
1650518150000|2022-04-21 05:15:50|88115|88065|88112.2|88062.2|88115.1|88065.1|88111.8|88061.8|48
1650518160000|2022-04-21 05:16:00|88112.4|88062.4|88114.2|88064.2|88115.4|88065.4|88112.2|88062.2|40
1650518170000|2022-04-21 05:16:10|88111.6|88061.6|88103.7|88053.7|88112.3|88062.3|88102.2|88052.2|45
1650518180000|2022-04-21 05:16:20|88103.9|88053.9|88103.7|88053.7|88105.5|88055.5|88102.2|88052.2|16
1650518190000|2022-04-21 05:16:30|88105|88055|88104.7|88054.7|88106.3|88056.3|88103|88053|30
1650518200000|2022-04-21 05:16:40|88105.1|88055.1|88115.7|88065.7|88115.7|88065.7|88104.3|88054.3|33
1650518210000|2022-04-21 05:16:50|88115|88065|88113.9|88063.9|88115.3|88065.3|88112.3|88062.3|51
1650518220000|2022-04-21 05:17:00|88114|88064|88114.1|88064.1|88115.3|88065.3|88112.3|88062.3|38
1650518230000|2022-04-21 05:17:10|88114.2|88064.2|88108.6|88058.6|88114.2|88064.2|88106.7|88056.7|41
1650518240000|2022-04-21 05:17:20|88109.4|88059.4|88110.2|88060.2|88110.8|88060.8|88107.3|88057.3|37
1650518250000|2022-04-21 05:17:30|88110.9|88060.9|88114.1|88064.1|88114.2|88064.2|88109.8|88059.8|49
1650518260000|2022-04-21 05:17:40|88112.5|88062.5|88114.6|88064.6|88114.7|88064.7|88110.8|88060.8|40
1650518270000|2022-04-21 05:17:50|88115.2|88065.2|88117.9|88067.9|88119.8|88069.8|88114.7|88064.7|36
1650518280000|2022-04-21 05:18:00|88118.3|88068.3|88122.1|88072.1|88125.5|88075.5|88115|88065|45
1650518290000|2022-04-21 05:18:10|88121.9|88071.9|88123.4|88073.4|88125.5|88075.5|88119.4|88069.4|49
1650518300000|2022-04-21 05:18:20|88123.1|88073.1|88117.8|88067.8|88123.1|88073.1|88115.9|88065.9|44
1650518310000|2022-04-21 05:18:30|88118.1|88068.1|88120.1|88070.1|88120.8|88070.8|88117.2|88067.2|30
1650518320000|2022-04-21 05:18:40|88119.7|88069.7|88130.8|88080.8|88132.1|88082.1|88119.7|88069.7|57
1650518330000|2022-04-21 05:18:50|88131.2|88081.2|88107.5|88057.5|88132.2|88082.2|88106.1|88056.1|43
1650518340000|2022-04-21 05:19:00|88108.1|88058.1|88104|88054|88108.1|88058.1|88102.2|88052.2|38
1650518350000|2022-04-21 05:19:10|88106.3|88056.3|88107.8|88057.8|88110.4|88060.4|88106.2|88056.2|31
1650518360000|2022-04-21 05:19:20|88109.4|88059.4|88107.1|88057.1|88109.9|88059.9|88106.8|88056.8|15
1650518370000|2022-04-21 05:19:30|88107.3|88057.3|88108.5|88058.5|88111.3|88061.3|88107.2|88057.2|34
1650518380000|2022-04-21 05:19:40|88107.6|88057.6|88106.9|88056.9|88109.6|88059.6|88105|88055|21
1650518390000|2022-04-21 05:19:50|88107|88057|88121.4|88071.4|88121.7|88071.7|88103.2|88053.2|23
1650518400000|2022-04-21 05:20:00|88121.6|88071.6|88129.8|88079.8|88134|88084|88121.6|88071.6|45
1650518410000|2022-04-21 05:20:10|88129.7|88079.7|88128.8|88078.8|88129.7|88079.7|88126.8|88076.8|24
1650518420000|2022-04-21 05:20:20|88128.2|88078.2|88124.2|88074.2|88130.2|88080.2|88124.2|88074.2|24
1650518430000|2022-04-21 05:20:30|88124.6|88074.6|88118.1|88068.1|88131.1|88081.1|88107.1|88057.1|31
1650518440000|2022-04-21 05:20:40|88116.8|88066.8|88116.6|88066.6|88118.2|88068.2|88116|88066|33
1650518450000|2022-04-21 05:20:50|88116.2|88066.2|88107.6|88057.6|88116.7|88066.7|88105.9|88055.9|45
1650518460000|2022-04-21 05:21:00|88104.3|88054.3|88066.2|88016.2|88105.5|88055.5|88056.7|88006.7|68
1650518470000|2022-04-21 05:21:10|88066.5|88016.5|88066.9|88016.9|88071.3|88021.3|88065.7|88015.7|53
1650518480000|2022-04-21 05:21:20|88066.5|88016.5|88085.2|88035.2|88086.1|88036.1|88066.5|88016.5|66
1650518490000|2022-04-21 05:21:30|88085|88035|88087.5|88037.5|88096.9|88046.9|88084.8|88034.8|60
1650518500000|2022-04-21 05:21:40|88086.9|88036.9|88085.1|88035.1|88087.5|88037.5|88082.7|88032.7|55
1650518510000|2022-04-21 05:21:50|88084.7|88034.7|88085.9|88035.9|88088.3|88038.3|88083.6|88033.6|34
1650518520000|2022-04-21 05:22:00|88085.8|88035.8|88092.6|88042.6|88096.6|88046.6|88084.6|88034.6|44
1650518530000|2022-04-21 05:22:10|88093.4|88043.4|88096.3|88046.3|88098|88048|88091.7|88041.7|32
1650518540000|2022-04-21 05:22:20|88097|88047|88091|88041|88099.5|88049.5|88084.2|88034.2|52
1650518550000|2022-04-21 05:22:30|88089.9|88039.9|88088.1|88038.1|88091.8|88041.8|88087.8|88037.8|41
1650518560000|2022-04-21 05:22:40|88088.2|88038.2|88087.4|88037.4|88088.2|88038.2|88086|88036|22
1650518570000|2022-04-21 05:22:50|88087.6|88037.6|88082.2|88032.2|88087.7|88037.7|88078.8|88028.8|33
1650518580000|2022-04-21 05:23:00|88082.4|88032.4|88081.4|88031.4|88085.4|88035.4|88079.9|88029.9|48
1650518590000|2022-04-21 05:23:10|88080.9|88030.9|88083.8|88033.8|88084.6|88034.6|88079.8|88029.8|38
1650518600000|2022-04-21 05:23:20|88083.6|88033.6|88083.7|88033.7|88094.3|88044.3|88082.3|88032.3|54
1650518610000|2022-04-21 05:23:30|88088.4|88038.4|88088.3|88038.3|88088.7|88038.7|88084.6|88034.6|31
1650518620000|2022-04-21 05:23:40|88088.6|88038.6|88084.2|88034.2|88088.6|88038.6|88082.3|88032.3|35
1650518630000|2022-04-21 05:23:50|88084.6|88034.6|88088.7|88038.7|88088.8|88038.8|88084.6|88034.6|26
1650518640000|2022-04-21 05:24:00|88088.2|88038.2|88084.4|88034.4|88088.5|88038.5|88084|88034|27
1650518650000|2022-04-21 05:24:10|88084.3|88034.3|88086|88036|88087.8|88037.8|88084.3|88034.3|29
1650518660000|2022-04-21 05:24:20|88086.3|88036.3|88085.3|88035.3|88087.2|88037.2|88085.2|88035.2|36
1650518670000|2022-04-21 05:24:30|88085.6|88035.6|88075.1|88025.1|88086.2|88036.2|88075.1|88025.1|24
1650518680000|2022-04-21 05:24:40|88076.1|88026.1|88069.8|88019.8|88077.9|88027.9|88069.8|88019.8|46
1650518690000|2022-04-21 05:24:50|88069.7|88019.7|88070.4|88020.4|88072|88022|88069.2|88019.2|32
1650518700000|2022-04-21 05:25:00|88070.1|88020.1|88077.7|88027.7|88078|88028|88070.1|88020.1|30
1650518710000|2022-04-21 05:25:10|88077.5|88027.5|88078.8|88028.8|88080.6|88030.6|88076.9|88026.9|26
1650518720000|2022-04-21 05:25:20|88079.2|88029.2|88083|88033|88086.2|88036.2|88078.4|88028.4|30
1650518730000|2022-04-21 05:25:30|88082.9|88032.9|88084.4|88034.4|88087.3|88037.3|88082.9|88032.9|43
1650518740000|2022-04-21 05:25:40|88084.7|88034.7|88086.5|88036.5|88087.2|88037.2|88084|88034|35
1650518750000|2022-04-21 05:25:50|88086.4|88036.4|88076.6|88026.6|88086.5|88036.5|88075.3|88025.3|39
1650518760000|2022-04-21 05:26:00|88077.4|88027.4|88073.3|88023.3|88078.2|88028.2|88072.2|88022.2|43
1650518770000|2022-04-21 05:26:10|88073.6|88023.6|88074.5|88024.5|88075.3|88025.3|88071.8|88021.8|23
1650518780000|2022-04-21 05:26:20|88074.3|88024.3|88060.5|88010.5|88074.3|88024.3|88057.8|88007.8|52
1650518790000|2022-04-21 05:26:30|88060|88010|88061.8|88011.8|88061.8|88011.8|88057.2|88007.2|29
1650518800000|2022-04-21 05:26:40|88062.4|88012.4|88058.3|88008.3|88063.9|88013.9|88056.9|88006.9|30
1650518810000|2022-04-21 05:26:50|88057.6|88007.6|88061.7|88011.7|88062.7|88012.7|88057.6|88007.6|29
1650518820000|2022-04-21 05:27:00|88061.6|88011.6|88066.4|88016.4|88066.4|88016.4|88061.6|88011.6|28
1650518830000|2022-04-21 05:27:10|88066.7|88016.7|88071.5|88021.5|88073.8|88023.8|88065.7|88015.7|41
1650518840000|2022-04-21 05:27:20|88070.4|88020.4|88065.8|88015.8|88071.1|88021.1|88065.8|88015.8|33
1650518850000|2022-04-21 05:27:30|88064.6|88014.6|88058.6|88008.6|88067.1|88017.1|88057.3|88007.3|42
1650518860000|2022-04-21 05:27:40|88058.9|88008.9|88058.9|88008.9|88069.3|88019.3|88058.2|88008.2|46
1650518870000|2022-04-21 05:27:50|88059.8|88009.8|88059.1|88009.1|88061.2|88011.2|88057.4|88007.4|37
1650518880000|2022-04-21 05:28:00|88059|88009|88051.1|88001.1|88059.2|88009.2|88049.2|87999.2|39
1650518890000|2022-04-21 05:28:10|88051.8|88001.8|88054.7|88004.7|88058|88008|88051.2|88001.2|39
1650518900000|2022-04-21 05:28:20|88054.6|88004.6|88044.4|87994.4|88056.9|88006.9|88044.2|87994.2|56
1650518910000|2022-04-21 05:28:30|88045.3|87995.3|88052.9|88002.9|88058.7|88008.7|88043.6|87993.6|49
1650518920000|2022-04-21 05:28:40|88053.1|88003.1|88056.3|88006.3|88060.7|88010.7|88052.8|88002.8|39
1650518930000|2022-04-21 05:28:50|88056.6|88006.6|88057.1|88007.1|88057.3|88007.3|88055.9|88005.9|29
1650518940000|2022-04-21 05:29:00|88057|88007|88058.2|88008.2|88062.3|88012.3|88057|88007|28
1650518950000|2022-04-21 05:29:10|88057.6|88007.6|88057.4|88007.4|88059.6|88009.6|88056.1|88006.1|44
1650518960000|2022-04-21 05:29:20|88057.5|88007.5|88045|87995|88058.8|88008.8|88043.4|87993.4|51
1650518970000|2022-04-21 05:29:30|88045.3|87995.3|88054.3|88004.3|88054.3|88004.3|88044.2|87994.2|37
1650518980000|2022-04-21 05:29:40|88054.4|88004.4|88062.3|88012.3|88064.4|88014.4|88054.4|88004.4|34
1650518990000|2022-04-21 05:29:50|88061.2|88011.2|88058.5|88008.5|88063.4|88013.4|88058.5|88008.5|37
1650519000000|2022-04-21 05:30:00|88058.3|88008.3|88058.7|88008.7|88061.8|88011.8|88058.2|88008.2|39
1650519010000|2022-04-21 05:30:10|88058.3|88008.3|88059.4|88009.4|88060.5|88010.5|88056.3|88006.3|34
1650519020000|2022-04-21 05:30:20|88059.2|88009.2|88059|88009|88061.2|88011.2|88057.6|88007.6|41
1650519030000|2022-04-21 05:30:30|88058.7|88008.7|88062.2|88012.2|88063.2|88013.2|88058.7|88008.7|29
1650519040000|2022-04-21 05:30:40|88062.5|88012.5|88057.8|88007.8|88063|88013|88057.8|88007.8|29
1650519050000|2022-04-21 05:30:50|88057.9|88007.9|88060.1|88010.1|88060.8|88010.8|88057.9|88007.9|28
1650519060000|2022-04-21 05:31:00|88059.9|88009.9|88059.1|88009.1|88060.4|88010.4|88058.7|88008.7|13
1650519070000|2022-04-21 05:31:10|88059.2|88009.2|88063.9|88013.9|88064.1|88014.1|88058.8|88008.8|15
1650519080000|2022-04-21 05:31:20|88064.1|88014.1|88066.5|88016.5|88070.1|88020.1|88064.1|88014.1|30
1650519090000|2022-04-21 05:31:30|88065.9|88015.9|88066.1|88016.1|88069|88019|88065.9|88015.9|32
1650519100000|2022-04-21 05:31:40|88068.9|88018.9|88065.8|88015.8|88070.5|88020.5|88065.5|88015.5|25
1650519110000|2022-04-21 05:31:50|88065.4|88015.4|88067.3|88017.3|88068.3|88018.3|88065.4|88015.4|11
1650519120000|2022-04-21 05:32:00|88067.2|88017.2|88064.1|88014.1|88067.5|88017.5|88061.6|88011.6|43
1650519130000|2022-04-21 05:32:10|88065.2|88015.2|88064.8|88014.8|88065.4|88015.4|88064.1|88014.1|20
1650519140000|2022-04-21 05:32:20|88065.3|88015.3|88065.1|88015.1|88065.6|88015.6|88064.2|88014.2|27
1650519150000|2022-04-21 05:32:30|88065.7|88015.7|88059.5|88009.5|88068.4|88018.4|88059.5|88009.5|30
1650519160000|2022-04-21 05:32:40|88055.7|88005.7|88053.7|88003.7|88060.8|88010.8|88052.9|88002.9|39
1650519170000|2022-04-21 05:32:50|88054.7|88004.7|88053.9|88003.9|88056.9|88006.9|88052.2|88002.2|42
1650519180000|2022-04-21 05:33:00|88055.2|88005.2|88054.8|88004.8|88055.4|88005.4|88051|88001|21
1650519190000|2022-04-21 05:33:10|88054|88004|88059|88009|88059|88009|88053.4|88003.4|21
1650519200000|2022-04-21 05:33:20|88059.5|88009.5|88059.2|88009.2|88060.7|88010.7|88058.8|88008.8|21
1650519210000|2022-04-21 05:33:30|88059.1|88009.1|88058.2|88008.2|88059.5|88009.5|88058|88008|21
1650519220000|2022-04-21 05:33:40|88058.3|88008.3|88055|88005|88058.6|88008.6|88053.1|88003.1|42
1650519230000|2022-04-21 05:33:50|88055.1|88005.1|88051.2|88001.2|88055.4|88005.4|88051.2|88001.2|28
1650519240000|2022-04-21 05:34:00|88051.1|88001.1|88053.3|88003.3|88053.5|88003.5|88050.5|88000.5|33
1650519250000|2022-04-21 05:34:10|88053.5|88003.5|88057.8|88007.8|88058.2|88008.2|88053.5|88003.5|23
1650519260000|2022-04-21 05:34:20|88057.5|88007.5|88057.1|88007.1|88057.7|88007.7|88057.1|88007.1|21
1650519270000|2022-04-21 05:34:30|88057.2|88007.2|88051.2|88001.2|88057.5|88007.5|88049.6|87999.6|23
1650519280000|2022-04-21 05:34:40|88051.4|88001.4|88050.4|88000.4|88052|88002|88049.4|87999.4|41
1650519290000|2022-04-21 05:34:50|88050.5|88000.5|88053.2|88003.2|88053.5|88003.5|88049.8|87999.8|33
1650519300000|2022-04-21 05:35:00|88053.3|88003.3|88060.5|88010.5|88060.6|88010.6|88052.9|88002.9|34
1650519310000|2022-04-21 05:35:10|88060.4|88010.4|88054.8|88004.8|88060.7|88010.7|88054.8|88004.8|35
1650519320000|2022-04-21 05:35:20|88055|88005|88054.7|88004.7|88055.4|88005.4|88053.8|88003.8|36
1650519330000|2022-04-21 05:35:30|88054.4|88004.4|88064|88014|88064.3|88014.3|88054.4|88004.4|28
1650519340000|2022-04-21 05:35:40|88063.5|88013.5|88063.6|88013.6|88064.9|88014.9|88062.4|88012.4|24
1650519350000|2022-04-21 05:35:50|88063|88013|88060.6|88010.6|88064.2|88014.2|88060.6|88010.6|20
1650519360000|2022-04-21 05:36:00|88060.9|88010.9|88061.5|88011.5|88065.7|88015.7|88058.4|88008.4|41
1650519370000|2022-04-21 05:36:10|88061.3|88011.3|88064.9|88014.9|88064.9|88014.9|88061.3|88011.3|35
1650519380000|2022-04-21 05:36:20|88064.7|88014.7|88070.7|88020.7|88071.8|88021.8|88064.4|88014.4|21
1650519390000|2022-04-21 05:36:30|88067.3|88017.3|88067.9|88017.9|88068.6|88018.6|88065|88015|34
1650519400000|2022-04-21 05:36:40|88068.1|88018.1|88067.6|88017.6|88069.3|88019.3|88067.6|88017.6|17
1650519410000|2022-04-21 05:36:50|88067.4|88017.4|88070.1|88020.1|88073.4|88023.4|88063|88013|37
1650519420000|2022-04-21 05:37:00|88070.5|88020.5|88076.2|88026.2|88076.6|88026.6|88069|88019|38
1650519430000|2022-04-21 05:37:10|88076.7|88026.7|88077.2|88027.2|88077.8|88027.8|88075.6|88025.6|42
1650519440000|2022-04-21 05:37:20|88076.9|88026.9|88073.2|88023.2|88077|88027|88068.8|88018.8|36
1650519450000|2022-04-21 05:37:30|88074.1|88024.1|88086.1|88036.1|88087.2|88037.2|88073.1|88023.1|45
1650519460000|2022-04-21 05:37:40|88086.2|88036.2|88086.9|88036.9|88086.9|88036.9|88084|88034|21
1650519470000|2022-04-21 05:37:50|88086.2|88036.2|88084.8|88034.8|88086.2|88036.2|88083.3|88033.3|27
1650519480000|2022-04-21 05:38:00|88084.6|88034.6|88085.1|88035.1|88088.4|88038.4|88083.8|88033.8|32
1650519490000|2022-04-21 05:38:10|88085.6|88035.6|88079.1|88029.1|88087.5|88037.5|88078.7|88028.7|42
1650519500000|2022-04-21 05:38:20|88080.5|88030.5|88078.5|88028.5|88080.5|88030.5|88078.1|88028.1|27
1650519510000|2022-04-21 05:38:30|88077.2|88027.2|88081|88031|88082.5|88032.5|88076.9|88026.9|33
1650519520000|2022-04-21 05:38:40|88081.3|88031.3|88083.9|88033.9|88083.9|88033.9|88080.5|88030.5|35
1650519530000|2022-04-21 05:38:50|88082.9|88032.9|88084.1|88034.1|88085.1|88035.1|88082.8|88032.8|22
1650519540000|2022-04-21 05:39:00|88084|88034|88084.1|88034.1|88084.2|88034.2|88083|88033|35
1650519550000|2022-04-21 05:39:10|88083.8|88033.8|88083.5|88033.5|88084.6|88034.6|88080.2|88030.2|22
1650519560000|2022-04-21 05:39:20|88082.4|88032.4|88081|88031|88082.4|88032.4|88078.9|88028.9|31
1650519570000|2022-04-21 05:39:30|88081.1|88031.1|88095.2|88045.2|88099.7|88049.7|88080.9|88030.9|42
1650519580000|2022-04-21 05:39:40|88094.2|88044.2|88090|88040|88095.9|88045.9|88088.9|88038.9|40
1650519590000|2022-04-21 05:39:50|88090.4|88040.4|88083.6|88033.6|88090.7|88040.7|88081.2|88031.2|36
1650519600000|2022-04-21 05:40:00|88083.3|88033.3|88080.8|88030.8|88084.5|88034.5|88080.3|88030.3|38
1650519610000|2022-04-21 05:40:10|88081.3|88031.3|88072.4|88022.4|88082|88032|88071.4|88021.4|37
1650519620000|2022-04-21 05:40:20|88073.1|88023.1|88074.4|88024.4|88076.1|88026.1|88071.9|88021.9|35
1650519630000|2022-04-21 05:40:30|88074.2|88024.2|88078.7|88028.7|88078.7|88028.7|88073.6|88023.6|30
1650519640000|2022-04-21 05:40:40|88078.9|88028.9|88082.4|88032.4|88082.7|88032.7|88078.5|88028.5|36
1650519650000|2022-04-21 05:40:50|88082.3|88032.3|88082.2|88032.2|88082.8|88032.8|88081.6|88031.6|33
1650519660000|2022-04-21 05:41:00|88082.4|88032.4|88082.6|88032.6|88083.3|88033.3|88082|88032|33
1650519670000|2022-04-21 05:41:10|88082.5|88032.5|88082.7|88032.7|88083.1|88033.1|88082.4|88032.4|21
1650519680000|2022-04-21 05:41:20|88082.9|88032.9|88081.9|88031.9|88083.9|88033.9|88081.4|88031.4|15
1650519690000|2022-04-21 05:41:30|88081.5|88031.5|88082.6|88032.6|88083.5|88033.5|88081.4|88031.4|20
1650519700000|2022-04-21 05:41:40|88083|88033|88082.6|88032.6|88083.7|88033.7|88082.3|88032.3|29
1650519710000|2022-04-21 05:41:50|88082.8|88032.8|88082.9|88032.9|88083.4|88033.4|88080.2|88030.2|39
1650519720000|2022-04-21 05:42:00|88082.8|88032.8|88080.6|88030.6|88082.8|88032.8|88080.6|88030.6|31
1650519730000|2022-04-21 05:42:10|88080.9|88030.9|88081.3|88031.3|88081.5|88031.5|88080.8|88030.8|21
1650519740000|2022-04-21 05:42:20|88081|88031|88082.7|88032.7|88083.2|88033.2|88081|88031|23
1650519750000|2022-04-21 05:42:30|88082.5|88032.5|88087.9|88037.9|88088|88038|88081.7|88031.7|41
1650519760000|2022-04-21 05:42:40|88088|88038|88081.9|88031.9|88088|88038|88081.9|88031.9|23
1650519770000|2022-04-21 05:42:50|88082.1|88032.1|88083.6|88033.6|88083.7|88033.7|88082.1|88032.1|31
1650519780000|2022-04-21 05:43:00|88083.7|88033.7|88083.9|88033.9|88084.6|88034.6|88083|88033|25
1650519790000|2022-04-21 05:43:10|88083.5|88033.5|88081.3|88031.3|88084.3|88034.3|88078.6|88028.6|24
1650519800000|2022-04-21 05:43:20|88080.6|88030.6|88079.3|88029.3|88081.2|88031.2|88078.2|88028.2|29
1650519810000|2022-04-21 05:43:30|88078.7|88028.7|88080.9|88030.9|88080.9|88030.9|88078.3|88028.3|21
1650519820000|2022-04-21 05:43:40|88081.5|88031.5|88082.2|88032.2|88083.4|88033.4|88081.5|88031.5|15
1650519830000|2022-04-21 05:43:50|88082.8|88032.8|88094.5|88044.5|88096.1|88046.1|88080.7|88030.7|43
1650519840000|2022-04-21 05:44:00|88093.7|88043.7|88092.6|88042.6|88094.3|88044.3|88090.9|88040.9|37
1650519850000|2022-04-21 05:44:10|88092.9|88042.9|88095|88045|88095.6|88045.6|88092.1|88042.1|34
1650519860000|2022-04-21 05:44:20|88095.1|88045.1|88098.4|88048.4|88099.6|88049.6|88094.5|88044.5|31
1650519870000|2022-04-21 05:44:30|88098.1|88048.1|88097|88047|88098.1|88048.1|88095.3|88045.3|28
1650519880000|2022-04-21 05:44:40|88097.3|88047.3|88091.5|88041.5|88097.3|88047.3|88091.3|88041.3|28
1650519890000|2022-04-21 05:44:50|88091.8|88041.8|88092.3|88042.3|88093.6|88043.6|88091.4|88041.4|34
1650519900000|2022-04-21 05:45:00|88092|88042|88096.9|88046.9|88096.9|88046.9|88092|88042|25
1650519910000|2022-04-21 05:45:10|88096.6|88046.6|88095.2|88045.2|88097|88047|88095.2|88045.2|22
1650519920000|2022-04-21 05:45:20|88096.8|88046.8|88100.8|88050.8|88101.1|88051.1|88096.8|88046.8|22
1650519930000|2022-04-21 05:45:30|88102.6|88052.6|88104|88054|88108.5|88058.5|88101|88051|39
1650519940000|2022-04-21 05:45:40|88104.4|88054.4|88103|88053|88105.7|88055.7|88102.7|88052.7|24
1650519950000|2022-04-21 05:45:50|88102.1|88052.1|88103.8|88053.8|88105.4|88055.4|88102.1|88052.1|27
1650519960000|2022-04-21 05:46:00|88103.5|88053.5|88098.6|88048.6|88107.4|88057.4|88098.6|88048.6|41
1650519970000|2022-04-21 05:46:10|88099.3|88049.3|88099.7|88049.7|88100.3|88050.3|88097.2|88047.2|49
1650519980000|2022-04-21 05:46:20|88099.6|88049.6|88092.2|88042.2|88099.6|88049.6|88090.8|88040.8|41
1650519990000|2022-04-21 05:46:30|88091.3|88041.3|88091.9|88041.9|88092.9|88042.9|88091.3|88041.3|23
1650520000000|2022-04-21 05:46:40|88092.2|88042.2|88090.2|88040.2|88092.5|88042.5|88090|88040|22
1650520010000|2022-04-21 05:46:50|88090.5|88040.5|88070|88020|88093.2|88043.2|88068.9|88018.9|40
1650520020000|2022-04-21 05:47:00|88062.4|88012.4|88070.3|88020.3|88073.6|88023.6|88062.4|88012.4|48
1650520030000|2022-04-21 05:47:10|88069.8|88019.8|88064.8|88014.8|88069.8|88019.8|88062.5|88012.5|32
1650520040000|2022-04-21 05:47:20|88065.1|88015.1|88048.1|87998.1|88065.1|88015.1|88047.6|87997.6|56
1650520050000|2022-04-21 05:47:30|88047.4|87997.4|88046.1|87996.1|88048.2|87998.2|88044.7|87994.7|50
1650520060000|2022-04-21 05:47:40|88046.8|87996.8|88046.8|87996.8|88047.5|87997.5|88044.9|87994.9|29
1650520070000|2022-04-21 05:47:50|88047.4|87997.4|88038.5|87988.5|88047.4|87997.4|88035.4|87985.4|44
1650520080000|2022-04-21 05:48:00|88038.6|87988.6|88017.7|87967.7|88038.6|87988.6|88013.5|87963.5|65
1650520090000|2022-04-21 05:48:10|88017.6|87967.6|88017.9|87967.9|88020.4|87970.4|88016.3|87966.3|36
1650520100000|2022-04-21 05:48:20|88018.3|87968.3|88015.2|87965.2|88018.3|87968.3|88014.5|87964.5|33
1650520110000|2022-04-21 05:48:30|88015|87965|88017.1|87967.1|88017.1|87967.1|88013.3|87963.3|30
1650520120000|2022-04-21 05:48:40|88017|87967|88014.8|87964.8|88018.1|87968.1|88014.3|87964.3|30
1650520130000|2022-04-21 05:48:50|88014|87964|88032.9|87982.9|88033.5|87983.5|88013.7|87963.7|51
1650520140000|2022-04-21 05:49:00|88033.5|87983.5|88030|87980|88035.4|87985.4|88027.1|87977.1|52
1650520150000|2022-04-21 05:49:10|88029.1|87979.1|88030.7|87980.7|88031.9|87981.9|88028.3|87978.3|36
1650520160000|2022-04-21 05:49:20|88030.4|87980.4|88024.9|87974.9|88030.9|87980.9|88021.2|87971.2|32
1650520170000|2022-04-21 05:49:30|88024.4|87974.4|88028.8|87978.8|88031.7|87981.7|88024.4|87974.4|43
1650520180000|2022-04-21 05:49:40|88028.9|87978.9|88021.6|87971.6|88029.2|87979.2|88020.1|87970.1|40
1650520190000|2022-04-21 05:49:50|88021.3|87971.3|88019.9|87969.9|88022.3|87972.3|88018|87968|39
1650520200000|2022-04-21 05:50:00|88018.8|87968.8|88022.3|87972.3|88023|87973|88018.8|87968.8|45
1650520210000|2022-04-21 05:50:10|88022.2|87972.2|88015.8|87965.8|88022.2|87972.2|88015.7|87965.7|36
1650520220000|2022-04-21 05:50:20|88016|87966|87999.7|87949.7|88016.1|87966.1|87993.6|87943.6|48
1650520230000|2022-04-21 05:50:30|87997.5|87947.5|87997.1|87947.1|88003.1|87953.1|87996.8|87946.8|54
1650520240000|2022-04-21 05:50:40|87997.4|87947.4|87996.6|87946.6|87999.3|87949.3|87995.7|87945.7|31
1650520250000|2022-04-21 05:50:50|87995.7|87945.7|88000.9|87950.9|88001.9|87951.9|87995.6|87945.6|28
1650520260000|2022-04-21 05:51:00|88000.7|87950.7|88000.8|87950.8|88002.8|87952.8|87998.6|87948.6|41
1650520270000|2022-04-21 05:51:10|88001|87951|88007.1|87957.1|88007.1|87957.1|88001|87951|28
1650520280000|2022-04-21 05:51:20|88007|87957|87998.6|87948.6|88007.1|87957.1|87996.7|87946.7|33
1650520290000|2022-04-21 05:51:30|87998.3|87948.3|87999.1|87949.1|88000|87950|87997.8|87947.8|38
1650520300000|2022-04-21 05:51:40|87998.8|87948.8|87998.6|87948.6|87998.8|87948.8|87997|87947|27
1650520310000|2022-04-21 05:51:50|87997.8|87947.8|88003|87953|88010.2|87960.2|87997.8|87947.8|39
1650520320000|2022-04-21 05:52:00|88004|87954|88008.6|87958.6|88011.4|87961.4|88003.7|87953.7|45
1650520330000|2022-04-21 05:52:10|88008.2|87958.2|88010.9|87960.9|88011.1|87961.1|88006.7|87956.7|42
1650520340000|2022-04-21 05:52:20|88010.7|87960.7|88015.1|87965.1|88016.3|87966.3|88010.5|87960.5|34
1650520350000|2022-04-21 05:52:30|88016|87966|88011.9|87961.9|88017.9|87967.9|88010.4|87960.4|44
1650520360000|2022-04-21 05:52:40|88011.4|87961.4|88006.9|87956.9|88014.1|87964.1|88006.4|87956.4|41
1650520370000|2022-04-21 05:52:50|88007|87957|88005.4|87955.4|88007.2|87957.2|87999.6|87949.6|52
1650520380000|2022-04-21 05:53:00|88005.5|87955.5|88004|87954|88008.2|87958.2|88003.8|87953.8|45
1650520390000|2022-04-21 05:53:10|88003.9|87953.9|88008|87958|88009.6|87959.6|88000.6|87950.6|51
1650520400000|2022-04-21 05:53:20|88007.1|87957.1|88004.6|87954.6|88008.6|87958.6|88002.5|87952.5|45
1650520410000|2022-04-21 05:53:30|88004.9|87954.9|88010.8|87960.8|88010.8|87960.8|88004.1|87954.1|36
1650520420000|2022-04-21 05:53:40|88010.7|87960.7|88014.4|87964.4|88014.4|87964.4|88009.6|87959.6|49
1650520430000|2022-04-21 05:53:50|88013.6|87963.6|88017.3|87967.3|88019.1|87969.1|88011.4|87961.4|42
1650520440000|2022-04-21 05:54:00|88016.8|87966.8|88022.4|87972.4|88024.3|87974.3|88016.4|87966.4|48
1650520450000|2022-04-21 05:54:10|88023.2|87973.2|88024.3|87974.3|88025.4|87975.4|88022.6|87972.6|39
1650520460000|2022-04-21 05:54:20|88024.4|87974.4|88024.2|87974.2|88025.9|87975.9|88024|87974|30
1650520470000|2022-04-21 05:54:30|88024|87974|88021|87971|88027.6|87977.6|88019.5|87969.5|38
1650520480000|2022-04-21 05:54:40|88021.3|87971.3|88022.7|87972.7|88023.4|87973.4|88019|87969|35
1650520490000|2022-04-21 05:54:50|88023.4|87973.4|88025.3|87975.3|88025.5|87975.5|88023.2|87973.2|28
1650520500000|2022-04-21 05:55:00|88025.2|87975.2|88028|87978|88028.1|87978.1|88022.7|87972.7|30
1650520510000|2022-04-21 05:55:10|88028.3|87978.3|88024.5|87974.5|88028.3|87978.3|88022.5|87972.5|29
1650520520000|2022-04-21 05:55:20|88025.1|87975.1|88020.4|87970.4|88025.8|87975.8|88020.4|87970.4|28
1650520530000|2022-04-21 05:55:30|88021.1|87971.1|88013|87963|88021.7|87971.7|88008.7|87958.7|42
1650520540000|2022-04-21 05:55:40|88013.1|87963.1|88012|87962|88014.9|87964.9|88010.2|87960.2|39
1650520550000|2022-04-21 05:55:50|88011.3|87961.3|88011.3|87961.3|88012.5|87962.5|88010|87960|26
1650520560000|2022-04-21 05:56:00|88010.7|87960.7|88008.3|87958.3|88010.7|87960.7|88005.4|87955.4|36
1650520570000|2022-04-21 05:56:10|88008.5|87958.5|88004.2|87954.2|88009|87959|88003.5|87953.5|35
1650520580000|2022-04-21 05:56:20|88004.8|87954.8|88006.7|87956.7|88007|87957|88004.1|87954.1|41
1650520590000|2022-04-21 05:56:30|88007.1|87957.1|88007.8|87957.8|88008.5|87958.5|88006.2|87956.2|33
1650520600000|2022-04-21 05:56:40|88007.9|87957.9|88007.8|87957.8|88008|87958|88006.6|87956.6|24
1650520610000|2022-04-21 05:56:50|88008|87958|88007.8|87957.8|88008.4|87958.4|88007.3|87957.3|24
1650520620000|2022-04-21 05:57:00|88007.9|87957.9|88005.1|87955.1|88010.5|87960.5|88003.8|87953.8|36
1650520630000|2022-04-21 05:57:10|88005.8|87955.8|88012.3|87962.3|88012.7|87962.7|88005.8|87955.8|43
1650520640000|2022-04-21 05:57:20|88011.8|87961.8|88005.2|87955.2|88011.8|87961.8|88004.4|87954.4|41
1650520650000|2022-04-21 05:57:30|88006.2|87956.2|88003.8|87953.8|88008.5|87958.5|88003.8|87953.8|28
1650520660000|2022-04-21 05:57:40|88003.6|87953.6|88018.2|87968.2|88020.2|87970.2|88003.3|87953.3|50
1650520670000|2022-04-21 05:57:50|88018|87968|88049.3|87999.3|88050.7|88000.7|88017.2|87967.2|65
1650520680000|2022-04-21 05:58:00|88050.4|88000.4|88051.1|88001.1|88059.7|88009.7|88050.4|88000.4|62
1650520690000|2022-04-21 05:58:10|88053.4|88003.4|88051.4|88001.4|88054.3|88004.3|88050.1|88000.1|41
1650520700000|2022-04-21 05:58:20|88051.5|88001.5|88048.9|87998.9|88054.1|88004.1|88047.4|87997.4|41
1650520710000|2022-04-21 05:58:30|88048.5|87998.5|88047.2|87997.2|88050.6|88000.6|88044.4|87994.4|46
1650520720000|2022-04-21 05:58:40|88048.2|87998.2|88064.7|88014.7|88065|88015|88047.9|87997.9|49
1650520730000|2022-04-21 05:58:50|88064|88014|88063.2|88013.2|88066.1|88016.1|88059.1|88009.1|48
1650520740000|2022-04-21 05:59:00|88063|88013|88065.9|88015.9|88073.1|88023.1|88061.2|88011.2|54
1650520750000|2022-04-21 05:59:10|88067.9|88017.9|88071.6|88021.6|88080.7|88030.7|88067.8|88017.8|62
1650520760000|2022-04-21 05:59:20|88072.3|88022.3|88071.5|88021.5|88073|88023|88070.4|88020.4|50
1650520770000|2022-04-21 05:59:30|88070.9|88020.9|88071.1|88021.1|88071.8|88021.8|88070.2|88020.2|43
1650520780000|2022-04-21 05:59:40|88070.9|88020.9|88088.2|88038.2|88088.2|88038.2|88070.5|88020.5|50
1650520790000|2022-04-21 05:59:50|88088.7|88038.7|88087.6|88037.6|88088.7|88038.7|88081.5|88031.5|54
1650520800000|2022-04-21 06:00:00|88087.1|88037.1|88076.4|88026.4|88091.8|88041.8|88076.4|88026.4|58
1650520810000|2022-04-21 06:00:10|88076.2|88026.2|88069.2|88019.2|88077.9|88027.9|88068.1|88018.1|54
1650520820000|2022-04-21 06:00:20|88069.9|88019.9|88060.1|88010.1|88070.2|88020.2|88056.1|88006.1|45
1650520830000|2022-04-21 06:00:30|88063.1|88013.1|88060.3|88010.3|88066.9|88016.9|88060.1|88010.1|38
1650520840000|2022-04-21 06:00:40|88060.5|88010.5|88061.4|88011.4|88061.7|88011.7|88057.4|88007.4|34
1650520850000|2022-04-21 06:00:50|88061.2|88011.2|88045|88020|88061.2|88021.2|88044|88007.6|31
1650520860000|2022-04-21 06:01:00|88044.4|88019.4|88056.4|88006.4|88058.9|88021.6|88044.4|88004.3|39
1650520870000|2022-04-21 06:01:10|88055.8|88005.8|88040.9|87990.9|88057|88007|88029.6|87989.6|43
1650520880000|2022-04-21 06:01:20|88040.3|87990.3|88042.5|87992.5|88042.6|87992.6|88039.7|87989.7|38
1650520890000|2022-04-21 06:01:30|88041.5|87991.5|88041.3|87991.3|88042.7|87992.7|88040.7|87990.7|21
1650520900000|2022-04-21 06:01:40|88041.7|87991.7|88031.8|88006.8|88044.3|88006.8|88031.3|87990.1|25
1650520910000|2022-04-21 06:01:50|88033.2|88008.2|88030.7|87980.7|88036.6|88011.1|88025.3|87980.7|36
1650520920000|2022-04-21 06:02:00|88018.8|87993.8|88022|87972|88032.6|87993.8|88010.2|87971.5|54
1650520930000|2022-04-21 06:02:10|88022.1|87972.1|88021.8|87971.8|88026.2|87985.6|88010.1|87970.5|36
1650520940000|2022-04-21 06:02:20|88022.1|87972.1|88023.1|87998.1|88033.6|87999.2|88022|87972|34
1650520950000|2022-04-21 06:02:30|88021.5|87996.5|88037.7|87987.7|88039.3|88000.3|88020.5|87980|43
1650520960000|2022-04-21 06:02:40|88037.5|87987.5|88032.8|87982.8|88038.1|87988.1|88028|87978|36
1650520970000|2022-04-21 06:02:50|88032.1|87982.1|88007.8|87957.8|88032.6|87995.6|88006.7|87956.7|36
1650520980000|2022-04-21 06:03:00|88007.7|87957.7|88009.9|87959.9|88010.8|87960.8|88002.1|87952.1|42
1650520990000|2022-04-21 06:03:10|88010.1|87960.1|87998|87973|88018.5|87980.8|87998|87960.1|44
1650521000000|2022-04-21 06:03:20|87997.5|87972.5|87996.2|87946.2|88002.3|87973|87996.2|87946.2|34
1650521010000|2022-04-21 06:03:30|87995.9|87945.9|88009|87959|88014.6|87964.6|87983.9|87933.9|55
1650521020000|2022-04-21 06:03:40|88009.1|87959.1|88008.5|87958.5|88012.1|87962.1|88006.2|87956.2|24
1650521030000|2022-04-21 06:03:50|88009.1|87959.1|88009.8|87959.8|88014.4|87964.4|88006.9|87956.9|35
1650521040000|2022-04-21 06:04:00|88009.9|87959.9|88010.3|87960.3|88011.3|87961.3|88009.2|87959.2|39
1650521050000|2022-04-21 06:04:10|88010.4|87960.4|88021.8|87971.8|88029|87983.8|88003.8|87955.6|46
1650521060000|2022-04-21 06:04:20|88021.7|87971.7|88017.7|87967.7|88026.9|87989.7|88000.4|87961.9|61
1650521070000|2022-04-21 06:04:30|88017.3|87967.3|88013.3|87963.3|88018.4|87968.4|88010.5|87960.5|55
1650521080000|2022-04-21 06:04:40|88013.2|87963.2|88010.1|87960.1|88017.4|87981.1|88004.2|87960.1|48
1650521090000|2022-04-21 06:04:50|88010.6|87960.6|88015.9|87965.9|88017|87967|88010.1|87960.1|46
1650521100000|2022-04-21 06:05:00|88014.8|87964.8|88021.7|87971.7|88023.3|87983|88002.7|87963.5|61
1650521110000|2022-04-21 06:05:10|88022.9|87972.9|88006.7|87956.7|88023.8|87973.8|88006.7|87956.7|46
1650521120000|2022-04-21 06:05:20|88005.7|87955.7|88014.3|87964.3|88017|87967|88005.7|87955.7|43
1650521130000|2022-04-21 06:05:30|88014.5|87964.5|87995.4|87945.4|88017.6|87967.6|87984.5|87942.5|54
1650521140000|2022-04-21 06:05:40|87995.3|87945.3|88001.7|87951.7|88001.7|87959.9|87983.4|87945.3|49
1650521150000|2022-04-21 06:05:50|87987|87962|87997.2|87947.2|88000.7|87962.9|87979.4|87931.5|59
1650521160000|2022-04-21 06:06:00|87996.5|87946.5|87999.9|87949.9|88001.7|87951.7|87993.9|87943.9|54
1650521170000|2022-04-21 06:06:10|88000|87950|88000.7|87950.7|88001.1|87951.1|87995.5|87945.5|56
1650521180000|2022-04-21 06:06:20|87999.4|87949.4|87987.5|87962.5|88001.3|87963.7|87984.2|87948.3|53
1650521190000|2022-04-21 06:06:30|87989.6|87964.6|88023.6|87973.6|88024.2|87974.2|87988.6|87956.5|60
1650521200000|2022-04-21 06:06:40|88022.8|87972.8|88032.9|87982.9|88033.7|87983.7|88021|87971|48
1650521210000|2022-04-21 06:06:50|88033.4|87983.4|88031.6|87981.6|88035.7|87985.7|88031.6|87981.6|54
1650521220000|2022-04-21 06:07:00|88031.8|87981.8|88015.6|87965.6|88031.8|87986.6|87998.6|87964.5|54
1650521230000|2022-04-21 06:07:10|88004|87979|88008.3|87958.3|88030.7|87989.9|87996.4|87958.3|64
1650521240000|2022-04-21 06:07:20|88006.6|87956.6|87994.8|87944.8|88009.8|87970.4|87988.2|87944.4|66
1650521250000|2022-04-21 06:07:30|87997.2|87947.2|87998.5|87948.5|88000.8|87950.8|87995.7|87945.7|35
1650521260000|2022-04-21 06:07:40|87998.1|87948.1|87999.4|87949.4|87999.9|87949.9|87996.3|87946.3|42
1650521270000|2022-04-21 06:07:50|87999.8|87949.8|87994.3|87944.3|88000|87962|87979.8|87943.3|31
1650521280000|2022-04-21 06:08:00|87979|87954|87989.1|87939.1|87994.9|87954.2|87976.1|87937.9|49
1650521290000|2022-04-21 06:08:10|87989.6|87939.6|87987.5|87937.5|87990.9|87940.9|87985.8|87935.8|37
1650521300000|2022-04-21 06:08:20|87987.4|87937.4|87979.2|87929.2|87987.4|87937.4|87979.1|87929.1|43
1650521310000|2022-04-21 06:08:30|87975.8|87925.8|87973|87923|87977.5|87927.5|87973|87923|50
1650521320000|2022-04-21 06:08:40|87973.6|87923.6|87973.6|87923.6|87975.3|87925.3|87972.6|87922.6|35
1650521330000|2022-04-21 06:08:50|87974.1|87924.1|87959.5|87934.5|87974.2|87935.9|87959.3|87922|25
1650521340000|2022-04-21 06:09:00|87960.2|87935.2|87967.4|87942.4|87975.9|87944.2|87958.7|87925.9|46
1650521350000|2022-04-21 06:09:10|87969.6|87944.6|87979.8|87954.8|87979.8|87954.8|87969|87944|44
1650521360000|2022-04-21 06:09:20|87978.9|87953.9|88002.9|87952.9|88003.4|87956.2|87978.2|87941|60
1650521370000|2022-04-21 06:09:30|88001.8|87951.8|88011.4|87961.4|88017|87967|88001.8|87951.8|40
1650521380000|2022-04-21 06:09:40|88011|87961|88017.6|87967.6|88019|87969|88011|87961|42
1650521390000|2022-04-21 06:09:50|88017.3|87967.3|87998.1|87948.1|88018.4|87974.2|87990.8|87944.2|64
1650521400000|2022-04-21 06:10:00|87985.1|87960.1|88003.4|87978.4|88014.6|87981.1|87985.1|87948|70
1650521410000|2022-04-21 06:10:10|88004|87979|88008.4|87983.4|88009.2|87984.2|88000.2|87975.2|56
1650521420000|2022-04-21 06:10:20|88010.1|87985.1|87998.3|87973.3|88012.6|87985.4|87996.8|87960.3|54
1650521430000|2022-04-21 06:10:30|87998.4|87973.4|88030.9|87980.9|88033.2|87991.6|87998.4|87969.3|67
1650521440000|2022-04-21 06:10:40|88029.9|87979.9|88017.5|87992.5|88033.9|87993.8|88016.9|87978.6|59
1650521450000|2022-04-21 06:10:50|88017.7|87992.7|88004.6|87979.6|88033.3|87997|88004.4|87969|56
1650521460000|2022-04-21 06:11:00|88004.5|87979.5|88007.9|87982.9|88018.7|87982.9|88001.8|87967.7|37
1650521470000|2022-04-21 06:11:10|88008|87983|88019.8|87994.8|88033.1|87995.4|88005.7|87978.4|43
1650521480000|2022-04-21 06:11:20|88021.3|87996.3|88020.2|87995.2|88021.3|87996.3|88013.1|87988.1|49
1650521490000|2022-04-21 06:11:30|88020.5|87995.5|88039.1|87989.1|88054.7|88009.4|88020.5|87984.3|76
1650521500000|2022-04-21 06:11:40|88039|87989|88030.5|88005.5|88051.6|88014.5|88025.9|87986.6|70
1650521510000|2022-04-21 06:11:50|88031.3|88006.3|88035.3|88010.3|88054.1|88014.4|88024.8|87989|62
1650521520000|2022-04-21 06:12:00|88036|88011|88034.4|87984.4|88051.6|88014|88020.2|87984|58
1650521530000|2022-04-21 06:12:10|88022.4|87997.4|88053.7|88003.7|88056.2|88013.1|88019.5|87994.5|28
1650521540000|2022-04-21 06:12:20|88054.5|88004.5|88047.9|87997.9|88054.6|88004.6|88047.5|87997.5|38
1650521550000|2022-04-21 06:12:30|88048.1|87998.1|88066.8|88016.8|88079.2|88029.2|88047.7|87997.7|53
1650521560000|2022-04-21 06:12:40|88066.7|88016.7|88039|87989|88067.5|88019.8|88025.8|87988.5|50
1650521570000|2022-04-21 06:12:50|88040.3|87990.3|88029.3|88004.3|88043.2|88007.9|88028.3|87989.8|44
1650521580000|2022-04-21 06:13:00|88028.6|88003.6|88030.2|88005.2|88035|88010|88028.6|88003.6|51
1650521590000|2022-04-21 06:13:10|88031|88006|88026.4|88001.4|88031|88006|88019.8|87994.8|56
1650521600000|2022-04-21 06:13:20|88026.3|88001.3|88063.6|88013.6|88063.6|88017|88022|87997|50
1650521610000|2022-04-21 06:13:30|88063.2|88013.2|88052.1|88027.1|88070.4|88032|88047.9|88008.6|65
1650521620000|2022-04-21 06:13:40|88051.3|88026.3|88025.1|88000.1|88064.5|88026.3|88023.9|87986.3|60
1650521630000|2022-04-21 06:13:50|88024.9|87999.9|88039.1|88014.1|88060|88018.9|88020.9|87984.1|63
1650521640000|2022-04-21 06:14:00|88039.4|88014.4|88052.7|88002.7|88054.2|88016.6|88038.1|88001.9|39
1650521650000|2022-04-21 06:14:10|88052.2|88002.2|88029.8|88004.8|88052.5|88016.5|88029|87996.3|43
1650521660000|2022-04-21 06:14:20|88029.9|88004.9|88035.2|87985.2|88036.2|88005.9|88022.4|87985|44
1650521670000|2022-04-21 06:14:30|88035.3|87985.3|88029.9|87979.9|88036.5|87993.6|88017.6|87976.9|33
1650521680000|2022-04-21 06:14:40|88029|87979|88022.6|87997.6|88038.5|88000.8|88022|87979|39
1650521690000|2022-04-21 06:14:50|88022.7|87997.7|88025.3|88000.3|88027|88002|88020|87995|42
1650521700000|2022-04-21 06:15:00|88025|88000|88023.7|87998.7|88037|88001|88015.6|87978.2|59
1650521710000|2022-04-21 06:15:10|88023.6|87998.6|88028.3|88003.3|88028.3|88003.3|88023.4|87998.4|47
1650521720000|2022-04-21 06:15:20|88028.4|88003.4|88040.3|88015.3|88054.6|88018.5|88027.8|87994.2|59
1650521730000|2022-04-21 06:15:30|88058.2|88008.2|88078.6|88028.6|88082.1|88032.1|88047.5|88005|66
1650521740000|2022-04-21 06:15:40|88078.7|88028.7|88075.5|88025.5|88082.1|88032.1|88073.6|88023.6|58
1650521750000|2022-04-21 06:15:50|88076.7|88026.7|88076.4|88026.4|88076.7|88034.1|88056.8|88020.3|53
1650521760000|2022-04-21 06:16:00|88075.8|88025.8|88057.8|88032.8|88076.7|88035.4|88054|88019.3|50
1650521770000|2022-04-21 06:16:10|88057.3|88032.3|88044.4|87994.4|88061.8|88032.6|88042.1|87992.1|57
1650521780000|2022-04-21 06:16:20|88043.8|87993.8|88043.7|87993.7|88046.9|87996.9|88040.9|87990.9|42
1650521790000|2022-04-21 06:16:30|88043.9|87993.9|88050.7|88000.7|88051.4|88014.4|88029.5|87989.7|53
1650521800000|2022-04-21 06:16:40|88050.2|88000.2|88066.2|88016.2|88070|88031|88037|87999.6|65
1650521810000|2022-04-21 06:16:50|88065.6|88015.6|88052.4|88027.4|88079|88029.2|88051.9|88012.6|63
1650521820000|2022-04-21 06:17:00|88052.5|88027.5|88076.5|88026.5|88078.3|88028.3|88049.7|88010.9|66
1650521830000|2022-04-21 06:17:10|88077.4|88027.4|88069.6|88019.6|88079.5|88029.5|88067.6|88017.6|57
1650521840000|2022-04-21 06:17:20|88069.3|88019.3|88055.6|88005.6|88070.9|88021.3|88043.4|88002.1|53
1650521850000|2022-04-21 06:17:30|88056.2|88006.2|88056.1|88006.1|88058.9|88008.9|88054|88004|43
1650521860000|2022-04-21 06:17:40|88055.4|88005.4|88043.4|88018.4|88057.9|88019.5|88042|88005.4|41
1650521870000|2022-04-21 06:17:50|88043.8|88018.8|88048.4|88023.4|88062.3|88025.9|88043.1|88009.8|50
1650521880000|2022-04-21 06:18:00|88049.1|88024.1|88047.7|88022.7|88051.3|88026.3|88046.6|88021.6|51
1650521890000|2022-04-21 06:18:10|88049.5|88024.5|88043.6|87993.6|88052.4|88024.5|88039.5|87990.3|62
1650521900000|2022-04-21 06:18:20|88044.1|87994.1|88039|87989|88044.3|87994.3|88037.7|87987.7|53
1650521910000|2022-04-21 06:18:30|88039.3|87989.3|88041|87991|88041|87991|88033.1|87983.1|59
1650521920000|2022-04-21 06:18:40|88041.8|87991.8|88066.9|88016.9|88071.4|88022.9|88028.8|87987.9|62
1650521930000|2022-04-21 06:18:50|88066.4|88016.4|88061.5|88011.5|88068.6|88030.1|88055.1|88011.5|50
1650521940000|2022-04-21 06:19:00|88062.4|88012.4|88032.8|87982.8|88063.5|88015.6|88019.5|87979.4|56
1650521950000|2022-04-21 06:19:10|88032.2|87982.2|88026.2|87976.2|88034.1|87984.1|88023.6|87973.6|50
1650521960000|2022-04-21 06:19:20|88027.1|87977.1|88029.9|88004.9|88038.9|88006|88021.9|87977.1|51
1650521970000|2022-04-21 06:19:30|88030.6|88005.6|88041.9|87991.9|88046.2|88011.3|88029|87991.9|57
1650521980000|2022-04-21 06:19:40|88042|87992|88023.6|87973.6|88042.1|88004.9|88017.6|87973.2|54
1650521990000|2022-04-21 06:19:50|88021.9|87971.9|88028.7|87978.7|88028.7|87978.7|88019.4|87969.4|57
1650522000000|2022-04-21 06:20:00|88026.7|87976.7|88040.9|87990.9|88041.4|88003.3|88016.2|87976.7|65
1650522010000|2022-04-21 06:20:10|88042.3|87992.3|88033.8|87983.8|88043.1|88003.3|88022.2|87983.8|55
1650522020000|2022-04-21 06:20:20|88021.2|87996.2|88053.1|88003.1|88053.8|88003.8|88009|87971.4|66
1650522030000|2022-04-21 06:20:30|88055.7|88005.7|88050.4|88000.4|88062.5|88021.6|88039.2|88000.2|59
1650522040000|2022-04-21 06:20:40|88051.9|88001.9|88038.6|88013.6|88054.1|88014.8|88034.3|87994.3|57
1650522050000|2022-04-21 06:20:50|88038.8|88013.8|88059.3|88009.3|88068.7|88021.5|88038.6|88003.2|61
1650522060000|2022-04-21 06:21:00|88060.2|88010.2|88049.4|88024.4|88060.6|88024.4|88048.7|88007.4|47
1650522070000|2022-04-21 06:21:10|88049|88024|88039.4|88014.4|88052.8|88024|88031.2|87993.9|43
1650522080000|2022-04-21 06:21:20|88040.5|88015.5|88037.5|87987.5|88042.2|88015.5|88029.2|87986.8|50
1650522090000|2022-04-21 06:21:30|88036.7|87986.7|88043.1|87993.1|88043.1|88006.5|88021|87986.7|64
1650522100000|2022-04-21 06:21:40|88043.3|87993.3|88054.4|88004.4|88056.7|88020.6|88036|87993.3|48
1650522110000|2022-04-21 06:21:50|88053.8|88003.8|88039|88014|88058.4|88023.3|88038.2|88001.8|52
1650522120000|2022-04-21 06:22:00|88038.7|88013.7|88049.5|87999.5|88053.5|88018.3|88037.1|87999.2|46
1650522130000|2022-04-21 06:22:10|88049.4|87999.4|88045.4|87995.4|88050.6|88007.9|88030.8|87992|46
1650522140000|2022-04-21 06:22:20|88045.6|87995.6|88035.8|88010.8|88045.6|88012|88030.9|87991.8|53
1650522150000|2022-04-21 06:22:30|88036|88011|88048.2|87998.2|88050.2|88012.7|88034.4|87995.4|47
1650522160000|2022-04-21 06:22:40|88035|88010|88061.4|88011.4|88063.8|88024.2|88034.5|88006.5|50
1650522170000|2022-04-21 06:22:50|88061.7|88011.7|88057.3|88007.3|88068.1|88018.1|88042.7|88007.3|54
1650522180000|2022-04-21 06:23:00|88058.3|88008.3|88058.1|88008.1|88059.2|88020.3|88044.9|88006.3|26
1650522190000|2022-04-21 06:23:10|88058.9|88008.9|88046.2|87996.2|88060.4|88019.1|88037.3|87996.2|46
1650522200000|2022-04-21 06:23:20|88047.2|87997.2|88032.1|87982.1|88047.4|88003.6|88022.2|87981|51
1650522210000|2022-04-21 06:23:30|88032.2|87982.2|88034.5|87984.5|88035.7|87985.7|88031.7|87981.7|46
1650522220000|2022-04-21 06:23:40|88034.3|87984.3|88048.8|87998.8|88056|88014.4|88034|87984|49
1650522230000|2022-04-21 06:23:50|88048.3|87998.3|88057.3|88007.3|88058|88008|88047.6|87997.6|51
1650522240000|2022-04-21 06:24:00|88057|88007|88041.8|88016.8|88075.9|88025.9|88041.3|88004.9|74
1650522250000|2022-04-21 06:24:10|88044.4|88019.4|88058.4|88008.4|88058.5|88020.6|88044.1|88006.8|36
1650522260000|2022-04-21 06:24:20|88058.2|88008.2|88049.5|88024.5|88062.4|88024.8|88048.2|88008.2|39
1650522270000|2022-04-21 06:24:30|88049.2|88024.2|88050.3|88025.3|88053|88028|88047.6|88022.6|44
1650522280000|2022-04-21 06:24:40|88049.8|88024.8|88058.8|88033.8|88061.2|88036.2|88048.4|88010.4|50
1650522290000|2022-04-21 06:24:50|88059.5|88034.5|88068.8|88043.8|88083.6|88044.5|88059|88027|53
1650522300000|2022-04-21 06:25:00|88072.6|88047.6|88069.2|88044.2|88082.7|88047.9|88061.9|88029.6|68
1650522310000|2022-04-21 06:25:10|88069.9|88044.9|88094.8|88044.8|88095|88048.3|88069.9|88032.7|54
1650522320000|2022-04-21 06:25:20|88095|88045|88086|88036|88096.5|88054|88073.5|88036|38
1650522330000|2022-04-21 06:25:30|88085.5|88035.5|88070.8|88045.8|88085.9|88047.6|88068.3|88034.9|26
1650522340000|2022-04-21 06:25:40|88071|88046|88069.3|88044.3|88071.4|88046.4|88068.8|88043.8|35
1650522350000|2022-04-21 06:25:50|88069.4|88044.4|88085.1|88035.1|88085.5|88047.2|88065.8|88033.1|39
1650522360000|2022-04-21 06:26:00|88074.5|88049.5|88107.6|88057.6|88107.8|88057.8|88074.2|88044.3|64
1650522370000|2022-04-21 06:26:10|88107.4|88057.4|88089.4|88039.4|88111.5|88066.2|88079.2|88036|66
1650522380000|2022-04-21 06:26:20|88088.4|88038.4|88072.2|88047.2|88088.8|88050.6|88066.1|88030.7|57
1650522390000|2022-04-21 06:26:30|88071.8|88046.8|88075.1|88050.1|88088|88050.1|88071.5|88034.6|41
1650522400000|2022-04-21 06:26:40|88075|88050|88076.2|88051.2|88090|88053.4|88074.1|88039.5|35
1650522410000|2022-04-21 06:26:50|88076.1|88051.1|88083.2|88058.2|88083.8|88058.8|88075.1|88050.1|40
1650522420000|2022-04-21 06:27:00|88083.6|88058.6|88090.1|88065.1|88101.6|88069|88083|88051.6|57
1650522430000|2022-04-21 06:27:10|88089.2|88064.2|88097|88047|88097.8|88065.1|88083.6|88047|38
1650522440000|2022-04-21 06:27:20|88097.1|88047.1|88082.7|88057.7|88098.1|88058.8|88082.1|88045.5|37
1650522450000|2022-04-21 06:27:30|88082.9|88057.9|88082.3|88057.3|88086.3|88061.3|88081.6|88056.6|31
1650522460000|2022-04-21 06:27:40|88082.2|88057.2|88077.4|88052.4|88096.7|88057.3|88073.4|88039.2|44
1650522470000|2022-04-21 06:27:50|88077.5|88052.5|88055.7|88005.7|88078.3|88052.5|88039.8|88002.2|55
1650522480000|2022-04-21 06:28:00|88054.9|88004.9|88061.1|88011.1|88061.7|88011.7|88054.8|88004.8|44
1650522490000|2022-04-21 06:28:10|88063.6|88013.6|88065.5|88040.5|88071.5|88042|88056.8|88013.2|45
1650522500000|2022-04-21 06:28:20|88065.4|88040.4|88075.4|88050.4|88092.8|88051.9|88065.4|88039.9|55
1650522510000|2022-04-21 06:28:30|88072.7|88047.7|88070.5|88020.5|88076.1|88051.1|88057.9|88020.1|55
1650522520000|2022-04-21 06:28:40|88070.6|88020.6|88088.5|88038.5|88088.5|88051.5|88062|88020.6|62
1650522530000|2022-04-21 06:28:50|88089.2|88039.2|88078.9|88053.9|88096.6|88057|88073.5|88038.2|56
1650522540000|2022-04-21 06:29:00|88078.7|88053.7|88079.3|88054.3|88083.2|88058.2|88077.9|88052.9|37
1650522550000|2022-04-21 06:29:10|88078.6|88053.6|88091.9|88041.9|88092.4|88056.8|88076.9|88037.9|50
1650522560000|2022-04-21 06:29:20|88090.8|88040.8|88082.5|88057.5|88094.8|88059.1|88064|88025.9|57
1650522570000|2022-04-21 06:29:30|88081.4|88056.4|88085.1|88060.1|88102.7|88063.4|88080.9|88046.3|50
1650522580000|2022-04-21 06:29:40|88084.4|88059.4|88110.5|88060.5|88112.2|88062.3|88084.4|88052.3|51
1650522590000|2022-04-21 06:29:50|88110.3|88060.3|88094.4|88069.4|88111|88073.1|88093.1|88059.7|36
1650522600000|2022-04-21 06:30:00|88103.2|88053.2|88099.4|88049.4|88111.5|88067.7|88079.7|88041.2|63
1650522610000|2022-04-21 06:30:10|88106.7|88056.7|88068.9|88018.9|88112|88062|88064.1|88014.1|77
1650522620000|2022-04-21 06:30:20|88072.3|88022.3|88034.2|87984.2|88073|88023|88033.1|87983.1|74
1650522630000|2022-04-21 06:30:30|88034.6|87984.6|88059.6|88009.6|88064.2|88014.2|88033.5|87983.5|72
1650522640000|2022-04-21 06:30:40|88056.6|88006.6|88034.9|87984.9|88056.6|88006.6|88013.2|87963.2|78
1650522650000|2022-04-21 06:30:50|88035.4|87985.4|88083.9|88033.9|88094.9|88044.9|88035.4|87985.4|76
1650522660000|2022-04-21 06:31:00|88085.7|88035.7|88090.8|88040.8|88101.6|88051.6|88083.6|88033.6|73
1650522670000|2022-04-21 06:31:10|88089.3|88039.3|88039.7|87989.7|88095.6|88045.6|88039.7|87989.7|77
1650522680000|2022-04-21 06:31:20|88040.7|87990.7|88052.2|88002.2|88059.1|88009.1|88027.1|87977.1|75
1650522690000|2022-04-21 06:31:30|88055.1|88005.1|88055.3|88005.3|88074.4|88024.4|88046|87996|78
1650522700000|2022-04-21 06:31:40|88055|88005|88077.9|88027.9|88081.9|88031.9|88055|88005|73
1650522710000|2022-04-21 06:31:50|88077.8|88027.8|88087.4|88037.4|88090.2|88040.2|88071.9|88021.9|72
1650522720000|2022-04-21 06:32:00|88088.3|88038.3|88092.4|88042.4|88092.6|88042.6|88076|88026|70
1650522730000|2022-04-21 06:32:10|88093.2|88043.2|88098.7|88048.7|88100.4|88050.4|88074.7|88024.7|71
1650522740000|2022-04-21 06:32:20|88099|88049|88102.4|88052.4|88102.4|88052.4|88089.5|88039.5|69
1650522750000|2022-04-21 06:32:30|88101.3|88051.3|88091.4|88041.4|88111.5|88061.5|88087.3|88037.3|73
1650522760000|2022-04-21 06:32:40|88092.4|88042.4|88046.5|87996.5|88092.4|88042.4|88037.6|87987.6|74
1650522770000|2022-04-21 06:32:50|88046.3|87996.3|88048.1|87998.1|88052.8|88002.8|88040.5|87990.5|58
1650522780000|2022-04-21 06:33:00|88044.7|87994.7|88030.1|87980.1|88045.8|87995.8|88017.9|87967.9|78
1650522790000|2022-04-21 06:33:10|88027.7|87977.7|88010.4|87960.4|88028.2|87978.2|88006|87956|74
1650522800000|2022-04-21 06:33:20|88009.9|87959.9|88035.5|87985.5|88046.1|87996.1|88009.9|87959.9|68
1650522810000|2022-04-21 06:33:30|88036.5|87986.5|88024.6|87974.6|88038.2|87988.2|88007.8|87970.7|63
1650522820000|2022-04-21 06:33:40|88011.1|87986.1|88028.8|87978.8|88035.2|87987.2|88011.1|87973.7|66
1650522830000|2022-04-21 06:33:50|88028.9|87978.9|88015.8|87965.8|88028.9|87990.4|88003.7|87964.1|63
1650522840000|2022-04-21 06:34:00|88015.7|87965.7|88023.7|87973.7|88029.8|87991.4|88010.7|87965.6|58
1650522850000|2022-04-21 06:34:10|88023.6|87973.6|88024.6|87974.6|88025.5|87985.6|88002.7|87965.9|59
1650522860000|2022-04-21 06:34:20|88022.8|87972.8|88005.4|87955.4|88025.1|87982.9|87988.7|87950.6|67
1650522870000|2022-04-21 06:34:30|87992.9|87967.9|88014.8|87989.8|88033|87995.7|87990.9|87965.5|61
1650522880000|2022-04-21 06:34:40|88015|87990|88028.2|87978.2|88029.6|87994.9|88014.2|87977.1|65
1650522890000|2022-04-21 06:34:50|88027.7|87977.7|88018.4|87993.4|88041.8|88002.9|88015.8|87977.7|67
1650522900000|2022-04-21 06:35:00|88035.9|87985.9|88039.9|87989.9|88042|88002|88017.8|87979.7|67
1650522910000|2022-04-21 06:35:10|88041.4|87991.4|88043.2|88018.2|88043.2|88018.2|88022.3|87983.7|66
1650522920000|2022-04-21 06:35:20|88036.5|88011.5|88036|88011|88044|88015.8|88016.4|87988.7|61
1650522930000|2022-04-21 06:35:30|88036.7|88011.7|88048.1|88023.1|88058.4|88023.1|88036.7|87998.5|56
1650522940000|2022-04-21 06:35:40|88047.7|88022.7|88037.3|88012.3|88047.7|88022.7|88037.3|88012.3|45
1650522950000|2022-04-21 06:35:50|88037.5|88012.5|88030.8|88005.8|88050.3|88013.5|88030.7|88000.3|55
1650522960000|2022-04-21 06:36:00|88031.3|88006.3|88040.2|87990.2|88040.9|88006.5|88026.1|87987.6|53
1650522970000|2022-04-21 06:36:10|88039.7|87989.7|88037.8|87987.8|88039.7|87999.8|88021.3|87983.6|53
1650522980000|2022-04-21 06:36:20|88038.1|87988.1|88033.6|88008.6|88039|88008.6|88019.8|87981.8|55
1650522990000|2022-04-21 06:36:30|88033.5|88008.5|88041.9|87991.9|88053.1|88017.3|88033.5|87991.2|65
1650523000000|2022-04-21 06:36:40|88042|87992|88033.1|88008.1|88050.6|88013.4|88025.4|87986.1|67
1650523010000|2022-04-21 06:36:50|88033.4|88008.4|88020.1|87995.1|88043.3|88010.6|88018.1|87991.7|56
1650523020000|2022-04-21 06:37:00|88020.5|87995.5|88018.3|87993.3|88027.7|87996|88013.6|87976|55
1650523030000|2022-04-21 06:37:10|88018.2|87993.2|88011.9|87986.9|88036.6|88000.5|88010.1|87974.3|65
1650523040000|2022-04-21 06:37:20|88012.5|87987.5|88003.1|87953.1|88016.2|87987.5|87986.6|87950.4|61
1650523050000|2022-04-21 06:37:30|88003.3|87953.3|87999.6|87949.6|88005.7|87968.2|87992.8|87947|65
1650523060000|2022-04-21 06:37:40|87997.1|87947.1|88003.6|87953.6|88003.6|87953.6|87987.2|87937.2|65
1650523070000|2022-04-21 06:37:50|88004.2|87954.2|87985.2|87960.2|88008.6|87970.8|87982.7|87948.7|62
1650523080000|2022-04-21 06:38:00|87985.7|87960.7|87996.4|87971.4|88007.9|87971.4|87982.7|87945.7|55
1650523090000|2022-04-21 06:38:10|87996.8|87971.8|87997.7|87972.7|88006.9|87974.4|87986.8|87949.4|65
1650523100000|2022-04-21 06:38:20|87997.4|87972.4|87985.7|87960.7|88008.2|87975.6|87985.7|87948.4|65
1650523110000|2022-04-21 06:38:30|87985.6|87960.6|87980.2|87955.2|87993.2|87960.6|87978.4|87939|58
1650523120000|2022-04-21 06:38:40|87982|87957|87978.5|87953.5|87996.1|87958.7|87977.5|87939.1|56
1650523130000|2022-04-21 06:38:50|87978.6|87953.6|87984.6|87934.6|87991.1|87954.2|87970.9|87933.1|49
1650523140000|2022-04-21 06:39:00|87985|87935|87981.2|87931.2|87987|87949.5|87966.6|87929.1|51
1650523150000|2022-04-21 06:39:10|87981.1|87931.1|87988.6|87938.6|87994.2|87954.3|87969.6|87930.6|51
1650523160000|2022-04-21 06:39:20|87988.3|87938.3|87982.7|87932.7|87989.6|87949|87969.7|87932.1|45
1650523170000|2022-04-21 06:39:30|87983.2|87933.2|87970.7|87945.7|87983.2|87948.9|87970.4|87931.7|41
1650523180000|2022-04-21 06:39:40|87970|87945|87976.5|87951.5|87997.3|87958.3|87970|87937.3|57
1650523190000|2022-04-21 06:39:50|87976.3|87951.3|87978|87953|87990.9|87954.4|87975.5|87938.4|40
1650523200000|2022-04-21 06:40:00|87977.2|87952.2|87991.5|87941.5|87997.3|87958.9|87975.4|87941.5|65
1650523210000|2022-04-21 06:40:10|87991.8|87941.8|87999|87949|88000|87967.1|87981.8|87941.8|56
1650523220000|2022-04-21 06:40:20|88000.7|87950.7|88004.7|87954.7|88005.4|87968.4|87984.1|87947.4|48
1650523230000|2022-04-21 06:40:30|88004.1|87954.1|88018.5|87968.5|88019.4|87982|87993.5|87951.9|53
1650523240000|2022-04-21 06:40:40|88018.8|87968.8|87993.5|87968.5|88019.8|87975.6|87992.5|87954.2|59
1650523250000|2022-04-21 06:40:50|87995.4|87970.4|87981.9|87956.9|87997|87972|87981.5|87944.6|58
1650523260000|2022-04-21 06:41:00|87982.2|87957.2|87970.1|87945.1|87987.8|87958.1|87970.1|87937.4|55
1650523270000|2022-04-21 06:41:10|87971.1|87946.1|87958|87933|87979.7|87946.1|87958|87926.2|56
1650523280000|2022-04-21 06:41:20|87958.9|87933.9|87951|87926|87973.4|87935.5|87951|87918.7|52
1650523290000|2022-04-21 06:41:30|87947|87922|87942.6|87917.6|87958.2|87924.1|87940.4|87906.9|55
1650523300000|2022-04-21 06:41:40|87942.8|87917.8|87926.9|87901.9|87947|87917.8|87916.8|87889.9|71
1650523310000|2022-04-21 06:41:50|87927.2|87902.2|87924.5|87899.5|87937.8|87903|87918.2|87882.2|59
1650523320000|2022-04-21 06:42:00|87922.8|87897.8|87909.5|87884.5|87928.6|87903.6|87907.4|87882.4|65
1650523330000|2022-04-21 06:42:10|87908.4|87883.4|87906.5|87881.5|87919.3|87885.2|87899|87861.6|60
1650523340000|2022-04-21 06:42:20|87906.7|87881.7|87899.1|87874.1|87914.7|87882|87899.1|87862.1|45
1650523350000|2022-04-21 06:42:30|87898.7|87873.7|87901.5|87876.5|87904.2|87879.2|87897.5|87872.5|54
1650523360000|2022-04-21 06:42:40|87901.6|87876.6|87901|87876|87905.2|87880.2|87899.8|87874.8|48
1650523370000|2022-04-21 06:42:50|87901.3|87876.3|87942.9|87892.9|87943|87904.8|87901.3|87876.3|52
1650523380000|2022-04-21 06:43:00|87943.7|87893.7|87931.3|87906.3|87948.5|87911.2|87927.1|87889.5|63
1650523390000|2022-04-21 06:43:10|87932.6|87907.6|87937.2|87887.2|87949|87911.5|87923.8|87885.8|54
1650523400000|2022-04-21 06:43:20|87924.9|87899.9|87915.5|87890.5|87928.9|87903.9|87915.5|87890.5|62
1650523410000|2022-04-21 06:43:30|87915.8|87890.8|87901.1|87876.1|87923.9|87891.2|87901.1|87868.1|47
1650523420000|2022-04-21 06:43:40|87901.4|87876.4|87902.1|87877.1|87916.7|87878.7|87899.5|87862.3|51
1650523430000|2022-04-21 06:43:50|87901.4|87876.4|87901.1|87876.1|87920|87883.1|87899.9|87862.7|52
1650523440000|2022-04-21 06:44:00|87900.8|87875.8|87901.8|87876.8|87903.6|87878.6|87900.3|87875.3|37
1650523450000|2022-04-21 06:44:10|87901.6|87876.6|87910.3|87885.3|87910.3|87885.3|87899.6|87874.6|49
1650523460000|2022-04-21 06:44:20|87910.5|87885.5|87906.5|87881.5|87938.4|87901.3|87905.7|87874|64
1650523470000|2022-04-21 06:44:30|87907.1|87882.1|87915.9|87890.9|87916.4|87891.4|87906.4|87881.4|53
1650523480000|2022-04-21 06:44:40|87915.8|87890.8|87906.1|87881.1|87915.8|87890.8|87906.1|87881.1|53
1650523490000|2022-04-21 06:44:50|87907.4|87882.4|87913.8|87888.8|87926|87889.6|87906.7|87876|58
1650523500000|2022-04-21 06:45:00|87914.7|87889.7|87922.3|87897.3|87933.2|87898.3|87914|87879.1|56
1650523510000|2022-04-21 06:45:10|87922.5|87897.5|87925.6|87900.6|87925.6|87900.6|87921.6|87896.6|36
1650523520000|2022-04-21 06:45:20|87924.7|87899.7|87943.4|87893.4|87943.4|87905.5|87921.8|87893.4|45
1650523530000|2022-04-21 06:45:30|87942.6|87892.6|87927.8|87902.8|87945.3|87910.6|87927.8|87890.4|47
1650523540000|2022-04-21 06:45:40|87932.5|87907.5|87933.9|87908.9|87951.5|87914.2|87930.7|87899|50
1650523550000|2022-04-21 06:45:50|87934.6|87909.6|87928.3|87903.3|87948.8|87911.2|87927.6|87896|45
1650523560000|2022-04-21 06:46:00|87928.2|87903.2|87951.7|87901.7|87951.9|87911|87928.2|87894.3|51
1650523570000|2022-04-21 06:46:10|87955.5|87905.5|87943.2|87918.2|87956.6|87924.9|87940.9|87902.3|53
1650523580000|2022-04-21 06:46:20|87943|87918|87946.2|87921.2|87951.1|87926.1|87943|87918|49
1650523590000|2022-04-21 06:46:30|87946.3|87921.3|87941.4|87916.4|87959.3|87921.4|87930|87892.9|54
1650523600000|2022-04-21 06:46:40|87941.7|87916.7|87923.4|87898.4|87958.8|87921.5|87922.9|87887.9|64
1650523610000|2022-04-21 06:46:50|87923.9|87898.9|87922|87897|87927.2|87902.2|87921.3|87896.3|40
1650523620000|2022-04-21 06:47:00|87921.9|87896.9|87935.3|87910.3|87939.9|87914.5|87921.7|87889.9|57
1650523630000|2022-04-21 06:47:10|87935.6|87910.6|87927.6|87902.6|87937.5|87910.6|87921.8|87884|53
1650523640000|2022-04-21 06:47:20|87928|87903|87928.2|87903.2|87932.6|87907.6|87927.8|87902.8|38
1650523650000|2022-04-21 06:47:30|87927.9|87902.9|87924.6|87899.6|87929.6|87904.6|87920.4|87895.4|34
1650523660000|2022-04-21 06:47:40|87924.5|87899.5|87932|87907|87944.5|87908.7|87924.4|87894.5|37
1650523670000|2022-04-21 06:47:50|87932.1|87907.1|87926.1|87901.1|87932.1|87907.1|87923.6|87898.6|40
1650523680000|2022-04-21 06:48:00|87925.8|87900.8|87915.1|87890.1|87929.2|87901.6|87911.9|87879.2|51
1650523690000|2022-04-21 06:48:10|87914.9|87889.9|87908.3|87883.3|87914.9|87889.9|87902.6|87877.6|54
1650523700000|2022-04-21 06:48:20|87909|87884|87901.2|87876.2|87912.3|87887.3|87901.2|87876.2|57
1650523710000|2022-04-21 06:48:30|87901.4|87876.4|87903.7|87878.7|87913.5|87883.4|87900.9|87862.5|50
1650523720000|2022-04-21 06:48:40|87903.8|87878.8|87903.4|87878.4|87904.8|87879.8|87899|87874|44
1650523730000|2022-04-21 06:48:50|87903.7|87878.7|87909.7|87884.7|87910.7|87885.7|87903.7|87878.7|37
1650523740000|2022-04-21 06:49:00|87911.3|87886.3|87908.8|87883.8|87912.1|87887.1|87907.4|87882.4|50
1650523750000|2022-04-21 06:49:10|87909|87884|87902.9|87877.9|87909|87884|87901.6|87876.6|40
1650523760000|2022-04-21 06:49:20|87903.4|87878.4|87904|87879|87906.7|87881.7|87903.4|87878.4|32
1650523770000|2022-04-21 06:49:30|87904.8|87879.8|87904.4|87879.4|87907.6|87882.6|87901.4|87876.4|37
1650523780000|2022-04-21 06:49:40|87905.2|87880.2|87909|87884|87909.4|87884.4|87903.1|87878.1|50
1650523790000|2022-04-21 06:49:50|87908.6|87883.6|87913.9|87888.9|87917|87892|87904.7|87879.7|60
1650523800000|2022-04-21 06:50:00|87912.5|87887.5|87917.6|87892.6|87918.5|87893.5|87912.5|87887.5|49
1650523810000|2022-04-21 06:50:10|87917.7|87892.7|87913.1|87888.1|87918.5|87893.5|87910.1|87885.1|43
1650523820000|2022-04-21 06:50:20|87913.5|87888.5|87919.8|87894.8|87919.9|87894.9|87913.2|87888.2|55
1650523830000|2022-04-21 06:50:30|87920|87895|87918.4|87893.4|87936|87899.7|87917.7|87885.1|59
1650523840000|2022-04-21 06:50:40|87918.7|87893.7|87923.5|87873.5|87923.5|87898.1|87909|87872.9|43
1650523850000|2022-04-21 06:50:50|87923.1|87873.1|87916.1|87891.1|87925|87891.2|87908.4|87872.3|48
1650523860000|2022-04-21 06:51:00|87915.9|87890.9|87922.4|87897.4|87922.4|87897.4|87915.9|87890.9|41
1650523870000|2022-04-21 06:51:10|87922.3|87897.3|87936.6|87911.6|87936.6|87911.6|87917.8|87892.8|53
1650523880000|2022-04-21 06:51:20|87935.6|87910.6|87933.7|87908.7|87941.1|87916.1|87933.7|87908.7|54
1650523890000|2022-04-21 06:51:30|87932.2|87907.2|87924.8|87899.8|87943|87907.4|87924.7|87892.6|50
1650523900000|2022-04-21 06:51:40|87925.2|87900.2|87918.7|87893.7|87925.2|87900.2|87917.2|87892.2|59
1650523910000|2022-04-21 06:51:50|87918.9|87893.9|87912.8|87887.8|87927.8|87894.4|87911.1|87876.9|51
1650523920000|2022-04-21 06:52:00|87923.2|87873.2|87910.4|87885.4|87923.2|87887.5|87909.1|87873.2|51
1650523930000|2022-04-21 06:52:10|87909.8|87884.8|87907.1|87882.1|87909.8|87884.8|87904.1|87879.1|55
1650523940000|2022-04-21 06:52:20|87907.3|87882.3|87912.8|87887.8|87913.6|87888.6|87906.9|87881.9|32
1650523950000|2022-04-21 06:52:30|87912.5|87887.5|87911.5|87886.5|87925.1|87894.9|87911.5|87875.1|54
1650523960000|2022-04-21 06:52:40|87911.9|87886.9|87897.6|87872.6|87911.9|87886.9|87896.8|87871.8|51
1650523970000|2022-04-21 06:52:50|87897.9|87872.9|87894.7|87869.7|87913.5|87879.1|87893.2|87854.4|49
1650523980000|2022-04-21 06:53:00|87893.2|87868.2|87897.8|87872.8|87897.8|87872.8|87888.7|87863.7|51
1650523990000|2022-04-21 06:53:10|87897.9|87872.9|87931.7|87881.7|87933.3|87895.8|87897.9|87872.9|59
1650524000000|2022-04-21 06:53:20|87919.5|87894.5|87919.9|87869.9|87930.7|87897.9|87907.3|87869.4|47
1650524010000|2022-04-21 06:53:30|87907.2|87882.2|87900.8|87875.8|87907.2|87882.2|87900.5|87875.5|53
1650524020000|2022-04-21 06:53:40|87900.7|87875.7|87902.3|87877.3|87903.3|87878.3|87898.8|87873.8|59
1650524030000|2022-04-21 06:53:50|87902.2|87877.2|87896.8|87871.8|87902.5|87877.5|87895.6|87870.6|35
1650524040000|2022-04-21 06:54:00|87897.1|87872.1|87898.6|87873.6|87899.8|87874.8|87895.3|87870.3|38
1650524050000|2022-04-21 06:54:10|87897.9|87872.9|87896.5|87871.5|87897.9|87872.9|87893.3|87868.3|41
1650524060000|2022-04-21 06:54:20|87896.4|87871.4|87898.2|87873.2|87898.4|87873.4|87895.3|87870.3|36
1650524070000|2022-04-21 06:54:30|87897.9|87872.9|87890.1|87865.1|87898.1|87873.1|87890.1|87865.1|40
1650524080000|2022-04-21 06:54:40|87890.5|87865.5|87888.1|87863.1|87899.6|87867|87885.6|87848.7|52
1650524090000|2022-04-21 06:54:50|87886.7|87861.7|87883.2|87858.2|87892.6|87867.6|87882.1|87857.1|56
1650524100000|2022-04-21 06:55:00|87884.6|87859.6|87885.1|87860.1|87893.9|87868.9|87883.4|87858.4|62
1650524110000|2022-04-21 06:55:10|87879|87854|87864.9|87839.9|87888.9|87854|87858.3|87823.6|70
1650524120000|2022-04-21 06:55:20|87865.2|87840.2|87871.5|87846.5|87871.7|87846.7|87862.8|87837.8|65
1650524130000|2022-04-21 06:55:30|87871|87846|87919.3|87894.3|87933.9|87894.8|87871|87846|78
1650524140000|2022-04-21 06:55:40|87920.1|87895.1|87907.6|87882.6|87930.1|87895.1|87904.5|87861.5|65
1650524150000|2022-04-21 06:55:50|87909.8|87884.8|87944.3|87894.3|87944.3|87904.3|87906.9|87881.9|61
1650524160000|2022-04-21 06:56:00|87944.5|87894.5|87948.5|87898.5|87967.2|87933.7|87935.2|87892.5|71
1650524170000|2022-04-21 06:56:10|87949.3|87899.3|87963.9|87913.9|87963.9|87927.1|87943.2|87899.3|67
1650524180000|2022-04-21 06:56:20|87962.5|87912.5|87960.2|87910.2|87964.8|87926.3|87946.5|87903|65
1650524190000|2022-04-21 06:56:30|87959.9|87909.9|87943.9|87918.9|87959.9|87922.9|87941.3|87902.6|62
1650524200000|2022-04-21 06:56:40|87943.2|87918.2|87932.9|87907.9|87953.9|87920.1|87932.4|87896.5|56
1650524210000|2022-04-21 06:56:50|87932.5|87907.5|87926.7|87901.7|87945.2|87908.4|87925.8|87891.2|47
1650524220000|2022-04-21 06:57:00|87926|87901|87930.2|87905.2|87939.6|87905.9|87921.2|87889.6|44
1650524230000|2022-04-21 06:57:10|87931.1|87906.1|87933.8|87908.8|87936.7|87911.7|87925.5|87900.5|50
1650524240000|2022-04-21 06:57:20|87933.3|87908.3|87896.4|87871.4|87934.2|87909.2|87889.9|87849.7|66
1650524250000|2022-04-21 06:57:30|87896.7|87871.7|87916.4|87891.4|87926.7|87891.4|87896.7|87871.7|53
1650524260000|2022-04-21 06:57:40|87919.5|87894.5|87926.8|87901.8|87934.7|87903.5|87917.6|87880.4|59
1650524270000|2022-04-21 06:57:50|87926.4|87901.4|87911.4|87886.4|87928.2|87903.2|87898.2|87859.4|59
1650524280000|2022-04-21 06:58:00|87910.3|87885.3|87902.7|87877.7|87911.3|87886.3|87900.8|87875.8|46
1650524290000|2022-04-21 06:58:10|87902.1|87877.1|87921.1|87896.1|87923.1|87896.1|87901.9|87873.1|51
1650524300000|2022-04-21 06:58:20|87918.3|87893.3|87901.3|87876.3|87921.1|87896.1|87901.3|87864|50
1650524310000|2022-04-21 06:58:30|87902|87877|87911.8|87886.8|87921.8|87896.8|87902|87877|61
1650524320000|2022-04-21 06:58:40|87911.6|87886.6|87896.9|87871.9|87914.3|87889.3|87887.9|87850.5|67
1650524330000|2022-04-21 06:58:50|87896.6|87871.6|87902.3|87877.3|87910.6|87878.3|87895.1|87858.7|62
1650524340000|2022-04-21 06:59:00|87902.2|87877.2|87906.2|87881.2|87918.8|87882.1|87897.7|87868.8|56
1650524350000|2022-04-21 06:59:10|87906|87881|87908.7|87883.7|87909.3|87884.3|87902.1|87877.1|48
1650524360000|2022-04-21 06:59:20|87905.7|87880.7|87876.2|87851.2|87907.5|87881|87875.5|87836.9|69
1650524370000|2022-04-21 06:59:30|87876.1|87851.1|87894.6|87869.6|87903.8|87869.7|87872.5|87829.7|57
1650524380000|2022-04-21 06:59:40|87897|87872|87902.9|87877.9|87908.9|87883.9|87890.9|87865.9|67
1650524390000|2022-04-21 06:59:50|87904.3|87879.3|87896.6|87871.6|87908.3|87883.3|87882.6|87851.7|69
1650524400000|2022-04-21 07:00:00|87896|87871|87881.7|87856.7|87900.8|87871|87880.3|87844.6|72
1650524410000|2022-04-21 07:00:10|87881.6|87856.6|87889.1|87864.1|87890.5|87865.5|87872.7|87847.7|65
1650524420000|2022-04-21 07:00:20|87889.2|87864.2|87895.2|87870.2|87897.5|87872.5|87889|87864|63
1650524430000|2022-04-21 07:00:30|87894.9|87869.9|87941.5|87891.5|87946.6|87901.5|87894.6|87859.9|67
1650524440000|2022-04-21 07:00:40|87940.6|87890.6|87919|87894|87941.4|87899.6|87911.6|87874.8|75
1650524450000|2022-04-21 07:00:50|87932.2|87882.2|87933.9|87908.9|87933.9|87908.9|87917.2|87877.2|60
1650524460000|2022-04-21 07:01:00|87947.7|87897.7|87931.3|87906.3|87956.7|87917.8|87928|87891.3|72
1650524470000|2022-04-21 07:01:10|87930.2|87905.2|87910.1|87885.1|87931.8|87905.4|87906.9|87870.8|68
1650524480000|2022-04-21 07:01:20|87909.3|87884.3|87916.9|87891.9|87926.3|87891.9|87909|87872.5|59
1650524490000|2022-04-21 07:01:30|87917.7|87892.7|87943.1|87893.1|87945|87907.5|87911.2|87886.2|57
1650524500000|2022-04-21 07:01:40|87944.1|87894.1|87926.3|87901.3|87947.7|87909.8|87923.9|87888.8|58
1650524510000|2022-04-21 07:01:50|87930|87905|87956.8|87931.8|87966.2|87931.8|87930|87900.8|64
1650524520000|2022-04-21 07:02:00|87968|87943|87991.4|87941.4|87996|87954.5|87968|87932.5|68
1650524530000|2022-04-21 07:02:10|87990.9|87940.9|87949.7|87924.7|87990.9|87942.4|87946.8|87910.5|66
1650524540000|2022-04-21 07:02:20|87946.6|87921.6|87962|87937|87963.3|87938.3|87946.2|87921.2|57
1650524550000|2022-04-21 07:02:30|87961.8|87936.8|87969|87944|87970.9|87945.9|87961.8|87936.8|57
1650524560000|2022-04-21 07:02:40|87969.6|87944.6|87951.5|87901.5|87973.3|87944.6|87934.1|87896.7|68
1650524570000|2022-04-21 07:02:50|87951|87901|87933.2|87908.2|87955.9|87912.5|87932.1|87894.4|59
1650524580000|2022-04-21 07:03:00|87933.3|87908.3|87930.8|87880.8|87952.4|87913.7|87911.3|87872.8|65
1650524590000|2022-04-21 07:03:10|87930.9|87880.9|87898.2|87873.2|87932.1|87886.5|87897.5|87861.5|59
1650524600000|2022-04-21 07:03:20|87910.2|87860.2|87896.3|87846.3|87915.9|87875.8|87893.6|87843.6|68
1650524610000|2022-04-21 07:03:30|87897.9|87847.9|87907.8|87882.8|87926.8|87891.1|87892.4|87847.9|63
1650524620000|2022-04-21 07:03:40|87907.1|87882.1|87905.4|87880.4|87930.7|87895.3|87901.5|87866.7|58
1650524630000|2022-04-21 07:03:50|87904.9|87879.9|87925.3|87900.3|87937.5|87900.9|87904.3|87879.3|58
1650524640000|2022-04-21 07:04:00|87925.2|87900.2|87962|87912|87962|87913.9|87924.1|87891.7|61
1650524650000|2022-04-21 07:04:10|87962.6|87912.6|87969.1|87944.1|87987|87944.1|87957|87912.3|73
1650524660000|2022-04-21 07:04:20|87969.7|87944.7|87997.1|87972.1|88020|87986.3|87969.2|87944.2|66
1650524670000|2022-04-21 07:04:30|87997|87972|88020.2|87995.2|88031.4|87995.2|87997|87972|59
1650524680000|2022-04-21 07:04:40|88020.3|87995.3|88048.6|87998.6|88053.7|88012|88020.1|87981.4|69
1650524690000|2022-04-21 07:04:50|88047.4|87997.4|88030.8|87980.8|88048|88010.1|88017.3|87977.9|63
1650524700000|2022-04-21 07:05:00|88030.5|87980.5|88027.2|88002.2|88039.3|88004.4|88017.3|87979.8|54
1650524710000|2022-04-21 07:05:10|88026.7|88001.7|88028.8|88003.8|88049.2|88012.1|88020.6|87982.2|69
1650524720000|2022-04-21 07:05:20|88029.2|88004.2|88015|87990|88049.3|88011|88010.5|87977.8|56
1650524730000|2022-04-21 07:05:30|88013.7|87988.7|88049.3|87999.3|88054.2|88018.6|88013.7|87988.7|72
1650524740000|2022-04-21 07:05:40|88048.6|87998.6|88052.3|88002.3|88054.2|88017.1|88036.4|87996.9|54
1650524750000|2022-04-21 07:05:50|88052.4|88002.4|88031.3|88006.3|88052.4|88015.5|88028.4|87999.9|60
1650524760000|2022-04-21 07:06:00|88030.5|88005.5|88031.8|88006.8|88045.4|88012.7|88027.7|87994.1|55
1650524770000|2022-04-21 07:06:10|88031.9|88006.9|88010.8|87985.8|88033|88006.9|88009.8|87974.5|73
1650524780000|2022-04-21 07:06:20|88012.8|87987.8|88018.9|87993.9|88023|87997|88008.2|87970.7|65
1650524790000|2022-04-21 07:06:30|88019.9|87994.9|88027.9|88002.9|88027.9|88002.9|88009.9|87975.6|58
1650524800000|2022-04-21 07:06:40|88040.9|87990.9|88037.3|88012.3|88059.9|88021.2|88021.9|87990.5|71
1650524810000|2022-04-21 07:06:50|88037.4|88012.4|88057.8|88032.8|88069.8|88035|88036.6|88005.9|52
1650524820000|2022-04-21 07:07:00|88057.2|88032.2|88073.4|88023.4|88081.7|88048.6|88057|88018.2|67
1650524830000|2022-04-21 07:07:10|88074.3|88024.3|88106.5|88056.5|88106.5|88071.2|88068.9|88023.3|66
1650524840000|2022-04-21 07:07:20|88106.7|88056.7|88074.5|88049.5|88109.5|88073|88071.5|88036.3|70
1650524850000|2022-04-21 07:07:30|88074.6|88049.6|88082.9|88057.9|88092.6|88057.9|88070.3|88032.3|68
1650524860000|2022-04-21 07:07:40|88081.9|88056.9|88094|88044|88095.7|88065.7|88071.4|88044|61
1650524870000|2022-04-21 07:07:50|88094.2|88044.2|88078.9|88028.9|88094.2|88058|88048.1|88012.4|70
1650524880000|2022-04-21 07:08:00|88078.3|88028.3|88084|88034|88090|88056.4|88065.3|88028.3|63
1650524890000|2022-04-21 07:08:10|88085|88035|88078.2|88053.2|88094.5|88060.4|88070.6|88033.2|55
1650524900000|2022-04-21 07:08:20|88078.5|88053.5|88093.7|88068.7|88109|88069.2|88078.5|88045.5|52
1650524910000|2022-04-21 07:08:30|88093.9|88068.9|88097.9|88047.9|88097.9|88070.9|88076.4|88047.5|63
1650524920000|2022-04-21 07:08:40|88085.1|88060.1|88077.1|88052.1|88099.9|88066.6|88074.3|88038.6|60
1650524930000|2022-04-21 07:08:50|88076.8|88051.8|88066.4|88041.4|88089.9|88051.9|88065.3|88028.5|63
1650524940000|2022-04-21 07:09:00|88066.5|88041.5|88053.9|88028.9|88071.4|88046.4|88052.8|88017.2|59
1650524950000|2022-04-21 07:09:10|88054.1|88029.1|88044.8|88019.8|88064|88034.1|88043.2|88013|56
1650524960000|2022-04-21 07:09:20|88044.5|88019.5|88030.4|88005.4|88061.1|88024.3|88030.4|88005.4|62
1650524970000|2022-04-21 07:09:30|88032.7|88007.7|88002.6|87977.6|88033.3|88007.8|88002.3|87969.4|61
1650524980000|2022-04-21 07:09:40|88003.8|87978.8|88009.4|87984.4|88022.1|87986.2|88003.8|87970.5|52
1650524990000|2022-04-21 07:09:50|88008.7|87983.7|87996.9|87971.9|88008.7|87983.7|87991.5|87966.5|59
1650525000000|2022-04-21 07:10:00|87997.6|87972.6|87999.1|87974.1|88015|87978.5|87997.6|87964.9|59
1650525010000|2022-04-21 07:10:10|87999.5|87974.5|88000.6|87975.6|88008.6|87978.4|87994.5|87958.3|65
1650525020000|2022-04-21 07:10:20|88000.1|87975.1|87989.7|87964.7|88000.1|87975.1|87985.3|87960.3|60
1650525030000|2022-04-21 07:10:30|87989.9|87964.9|87992.7|87967.7|87994|87969|87987.3|87962.3|67
1650525040000|2022-04-21 07:10:40|87993.2|87968.2|87989.7|87964.7|88012.2|87975.2|87989.7|87962.2|65
1650525050000|2022-04-21 07:10:50|87990.4|87965.4|87983.9|87958.9|87995.7|87965.7|87981.4|87945.7|55
1650525060000|2022-04-21 07:11:00|87983.7|87958.7|88002.4|87977.4|88013.7|87978.3|87975.5|87941.8|63
1650525070000|2022-04-21 07:11:10|88015.4|87965.4|87995.1|87970.1|88015.4|87976.8|87992.4|87958|62
1650525080000|2022-04-21 07:11:20|87994.3|87969.3|87992.1|87967.1|87995.5|87970.5|87987.3|87962.3|60
1650525090000|2022-04-21 07:11:30|87990.7|87965.7|87990.3|87965.3|87991.6|87966.6|87987.3|87962.3|47
1650525100000|2022-04-21 07:11:40|87990.4|87965.4|87985.3|87960.3|87991.3|87966.3|87985.3|87960.3|33
1650525110000|2022-04-21 07:11:50|87987.5|87962.5|87973.1|87948.1|87987.5|87962.5|87963.5|87926.1|56
1650525120000|2022-04-21 07:12:00|87974.2|87949.2|87974.4|87949.4|87975.9|87950.9|87970.7|87945.7|43
1650525130000|2022-04-21 07:12:10|87972.7|87947.7|87942.2|87917.2|87973.1|87948.1|87940.1|87906.4|57
1650525140000|2022-04-21 07:12:20|87941.5|87916.5|87953.8|87928.8|87967.8|87931.5|87939.3|87904.3|62
1650525150000|2022-04-21 07:12:30|87953.9|87928.9|87951.7|87926.7|87968.3|87934.8|87950.5|87915|70
1650525160000|2022-04-21 07:12:40|87952|87927|87956.7|87931.7|87971|87934.9|87946.5|87913.9|67
1650525170000|2022-04-21 07:12:50|87955.3|87930.3|87951.3|87926.3|87958.3|87933.3|87951|87926|50
1650525180000|2022-04-21 07:13:00|87951.2|87926.2|87945.8|87920.8|87960.8|87926.2|87942.5|87905.5|51
1650525190000|2022-04-21 07:13:10|87946.5|87921.5|87924.1|87899.1|87962.6|87925|87920.6|87884.6|62
1650525200000|2022-04-21 07:13:20|87924.7|87899.7|87951.2|87901.2|87951.7|87913.5|87924.7|87899.7|58
1650525210000|2022-04-21 07:13:30|87955.5|87905.5|87932.2|87907.2|87955.5|87917.3|87917.8|87882.1|70
1650525220000|2022-04-21 07:13:40|87937.2|87912.2|87935.6|87885.6|87976.5|87939|87926|87885.6|75
1650525230000|2022-04-21 07:13:50|87924.1|87899.1|87921.9|87896.9|87961.1|87926.3|87919.5|87880.7|77
1650525240000|2022-04-21 07:14:00|87919.3|87894.3|87951.5|87901.5|87951.5|87913.9|87912.9|87877.1|73
1650525250000|2022-04-21 07:14:10|87949.6|87899.6|87956.4|87906.4|87956.7|87920.6|87932.4|87890.7|70
1650525260000|2022-04-21 07:14:20|87945.2|87920.2|87956.5|87906.5|87962.4|87930.6|87943.7|87906.5|69
1650525270000|2022-04-21 07:14:30|87957.5|87907.5|87966.3|87916.3|87966.8|87931.1|87944.2|87907.5|62
1650525280000|2022-04-21 07:14:40|87965.8|87915.8|87958.4|87908.4|87968.4|87934.8|87945.1|87908|61
1650525290000|2022-04-21 07:14:50|87946.3|87921.3|87947.5|87922.5|87965.9|87927.3|87943.6|87914.7|64
1650525300000|2022-04-21 07:15:00|87948.1|87923.1|87928.3|87903.3|87958.9|87924.1|87922.1|87886.5|70
1650525310000|2022-04-21 07:15:10|87927.2|87902.2|87913.2|87863.2|87938.9|87902.2|87897.8|87861.5|72
1650525320000|2022-04-21 07:15:20|87898|87873|87896.1|87871.1|87900.8|87875.8|87890.9|87865.9|66
1650525330000|2022-04-21 07:15:30|87895.7|87870.7|87892.1|87867.1|87905.8|87871.6|87890.7|87853|56
1650525340000|2022-04-21 07:15:40|87891.8|87866.8|87878.2|87853.2|87893.9|87867.3|87878.1|87843.5|61
1650525350000|2022-04-21 07:15:50|87877.7|87852.7|87885.6|87835.6|87885.6|87852.7|87861.2|87825|71
1650525360000|2022-04-21 07:16:00|87884.3|87834.3|87887.8|87837.8|87897.3|87868.6|87873.1|87832.7|77
1650525370000|2022-04-21 07:16:10|87890.9|87840.9|87908.7|87858.7|87913.7|87875.7|87881.5|87840.9|76
1650525380000|2022-04-21 07:16:20|87893.2|87868.2|87895.3|87870.3|87913.6|87880.3|87877.6|87852.6|72
1650525390000|2022-04-21 07:16:30|87894.1|87869.1|87902|87852|87902|87874.6|87882.9|87847.3|73
1650525400000|2022-04-21 07:16:40|87889.2|87864.2|87903.5|87878.5|87921|87883.3|87888.9|87851.1|71
1650525410000|2022-04-21 07:16:50|87902|87877|87889.7|87864.7|87905.2|87877|87876.5|87844.4|67
1650525420000|2022-04-21 07:17:00|87889|87864|87877.4|87852.4|87895|87870|87874|87837.9|67
1650525430000|2022-04-21 07:17:10|87876.4|87851.4|87895.7|87870.7|87895.7|87870.7|87874.1|87849.1|66
1650525440000|2022-04-21 07:17:20|87895.1|87870.1|87886.9|87861.9|87896.7|87871.7|87884.7|87859.7|62
1650525450000|2022-04-21 07:17:30|87887|87862|87885.6|87860.6|87900.3|87873.9|87884.4|87849.3|70
1650525460000|2022-04-21 07:17:40|87885.5|87860.5|87892.8|87867.8|87893.9|87868.9|87885.5|87860.5|63
1650525470000|2022-04-21 07:17:50|87892|87867|87918.1|87893.1|87925.5|87893.1|87892|87867|67
1650525480000|2022-04-21 07:18:00|87918.6|87893.6|87925.7|87900.7|87932.6|87900.7|87916.7|87881.1|54
1650525490000|2022-04-21 07:18:10|87938.1|87888.1|87931|87906|87941.4|87906.5|87913.2|87876.1|67
1650525500000|2022-04-21 07:18:20|87930.8|87905.8|87921.1|87871.1|87953.1|87916.4|87908.8|87866.8|61
1650525510000|2022-04-21 07:18:30|87919.7|87869.7|87909|87884|87927.1|87892.2|87904.7|87867.4|61
1650525520000|2022-04-21 07:18:40|87909.6|87884.6|87920.2|87895.2|87934.6|87898.2|87908|87883|54
1650525530000|2022-04-21 07:18:50|87920.3|87895.3|87918.9|87893.9|87931.3|87895.7|87915.9|87881.3|58
1650525540000|2022-04-21 07:19:00|87919.4|87894.4|87925.2|87900.2|87925.2|87900.2|87919.4|87894.4|49
1650525550000|2022-04-21 07:19:10|87922.4|87897.4|87907.4|87882.4|87922.7|87897.7|87905.8|87868.5|59
1650525560000|2022-04-21 07:19:20|87907.5|87882.5|87912.6|87887.6|87927.1|87890.3|87906.7|87877.1|64
1650525570000|2022-04-21 07:19:30|87912.5|87887.5|87924.9|87899.9|87924.9|87899.9|87909.9|87884.9|47
1650525580000|2022-04-21 07:19:40|87937.7|87887.7|87929.9|87904.9|87948.7|87911.9|87922.8|87886.9|58
1650525590000|2022-04-21 07:19:50|87934|87909|87933.7|87908.7|87942.4|87909|87926.5|87892.2|53
1650525600000|2022-04-21 07:20:00|87933.8|87908.8|87932|87907|87950.9|87918.4|87931.9|87898.8|64
1650525610000|2022-04-21 07:20:10|87933.6|87908.6|87939.5|87914.5|87950.2|87917.3|87928.7|87892.3|59
1650525620000|2022-04-21 07:20:20|87940.5|87915.5|87942.7|87917.7|87944.7|87919.7|87938.9|87913.9|67
1650525630000|2022-04-21 07:20:30|87942.4|87917.4|87937.7|87912.7|87944.2|87919.2|87936.3|87911.3|59
1650525640000|2022-04-21 07:20:40|87937.3|87912.3|87938.3|87913.3|87939.1|87914.1|87936.7|87911.7|55
1650525650000|2022-04-21 07:20:50|87938.5|87913.5|87938|87913|87939.4|87914.4|87935.7|87910.7|64
1650525660000|2022-04-21 07:21:00|87938.2|87913.2|87939.2|87914.2|87944.5|87919.5|87938|87913|58
1650525670000|2022-04-21 07:21:10|87938.5|87913.5|87937|87912|87941|87916|87926.1|87901.1|66
1650525680000|2022-04-21 07:21:20|87936.4|87911.4|87932.1|87907.1|87937.5|87912.5|87926.8|87901.8|67
1650525690000|2022-04-21 07:21:30|87932|87907|87937.2|87912.2|87953.3|87919.8|87932|87900.9|70
1650525700000|2022-04-21 07:21:40|87936.9|87911.9|87936.4|87911.4|87940|87915|87930.9|87905.9|59
1650525710000|2022-04-21 07:21:50|87935.4|87910.4|87921.7|87896.7|87935.9|87910.9|87921.5|87885.5|54
1650525720000|2022-04-21 07:22:00|87921.6|87896.6|87910.1|87885.1|87921.7|87896.7|87905.9|87880.9|68
1650525730000|2022-04-21 07:22:10|87910.2|87885.2|87910.5|87885.5|87919.6|87894.6|87909.3|87884.3|63
1650525740000|2022-04-21 07:22:20|87910.4|87885.4|87892.1|87867.1|87910.7|87885.7|87892.1|87860.3|66
1650525750000|2022-04-21 07:22:30|87892.6|87867.6|87893.8|87868.8|87907.4|87876.8|87892.3|87857.4|63
1650525760000|2022-04-21 07:22:40|87894.7|87869.7|87851.8|87801.8|87904.3|87869.7|87850.6|87801.8|67
1650525770000|2022-04-21 07:22:50|87837.2|87812.2|87849.1|87824.1|87857.7|87832.7|87836.6|87800.1|67
1650525780000|2022-04-21 07:23:00|87849.2|87824.2|87868.3|87843.3|87869.5|87844.5|87847.2|87813|62
1650525790000|2022-04-21 07:23:10|87867.9|87842.9|87861.7|87836.7|87882.7|87857.7|87861.7|87830.6|65
1650525800000|2022-04-21 07:23:20|87861.2|87836.2|87834|87809|87861.2|87836.2|87824.8|87787.9|75
1650525810000|2022-04-21 07:23:30|87831.4|87806.4|87822.6|87797.6|87838.3|87812.2|87821.2|87785.4|64
1650525820000|2022-04-21 07:23:40|87823|87798|87824.9|87799.9|87829.2|87804.2|87817.7|87792.7|59
1650525830000|2022-04-21 07:23:50|87823.5|87798.5|87812.1|87787.1|87844.3|87809|87812.1|87787.1|57
1650525840000|2022-04-21 07:24:00|87817|87792|87791.4|87766.4|87817.1|87792.1|87782.6|87751.2|71
1650525850000|2022-04-21 07:24:10|87791.1|87766.1|87800.9|87775.9|87811.6|87777.2|87791.1|87752.3|58
1650525860000|2022-04-21 07:24:20|87802.4|87777.4|87800.5|87775.5|87809.1|87784.1|87791.2|87766.2|69
1650525870000|2022-04-21 07:24:30|87802.2|87777.2|87784.1|87734.1|87802.2|87777.2|87780.1|87732.5|69
1650525880000|2022-04-21 07:24:40|87784.6|87734.6|87776.6|87751.6|87784.6|87751.6|87768.3|87718.9|60
1650525890000|2022-04-21 07:24:50|87775.9|87750.9|87757.5|87732.5|87778.1|87751.6|87751.1|87714.4|69
1650525900000|2022-04-21 07:25:00|87756.9|87731.9|87760.4|87735.4|87771.3|87735.9|87755|87720.8|62
1650525910000|2022-04-21 07:25:10|87759.7|87734.7|87762.4|87737.4|87762.6|87737.6|87750.4|87725.4|69
1650525920000|2022-04-21 07:25:20|87768.4|87743.4|87778.8|87753.8|87790.7|87756.1|87768.4|87740.7|68
1650525930000|2022-04-21 07:25:30|87778.7|87753.7|87771.3|87746.3|87785.2|87754.9|87765.7|87735.2|69
1650525940000|2022-04-21 07:25:40|87771.5|87746.5|87767.6|87742.6|87771.8|87746.8|87764.4|87739.4|51
1650525950000|2022-04-21 07:25:50|87767.4|87742.4|87780.6|87755.6|87790.6|87756.2|87766.4|87740.6|58
1650525960000|2022-04-21 07:26:00|87781.1|87756.1|87786.8|87761.8|87788.3|87763.3|87771.1|87746.1|65
1650525970000|2022-04-21 07:26:10|87787|87762|87767.4|87742.4|87787|87762|87767.4|87742.4|61
1650525980000|2022-04-21 07:26:20|87760.1|87735.1|87764.8|87739.8|87780.1|87744.3|87757.6|87724.9|54
1650525990000|2022-04-21 07:26:30|87764.4|87739.4|87759|87734|87777.2|87741.1|87758.9|87720.9|64
1650526000000|2022-04-21 07:26:40|87760|87735|87774.2|87749.2|87782.5|87749.5|87759.9|87728.8|72
1650526010000|2022-04-21 07:26:50|87773.6|87748.6|87782.3|87757.3|87784.5|87759.1|87767.3|87730.6|60
1650526020000|2022-04-21 07:27:00|87794.9|87744.9|87791.9|87741.9|87796.4|87758.6|87776.6|87741.6|61
1650526030000|2022-04-21 07:27:10|87792.4|87742.4|87782|87757|87794.6|87759.2|87778.8|87740.6|39
1650526040000|2022-04-21 07:27:20|87783|87758|87787.3|87762.3|87796.7|87763.3|87780.2|87746.5|44
1650526050000|2022-04-21 07:27:30|87784.4|87759.4|87773.5|87748.5|87793.6|87760.1|87771.4|87736.9|59
1650526060000|2022-04-21 07:27:40|87773|87748|87771.8|87746.8|87785.2|87750.4|87771.3|87734|48
1650526070000|2022-04-21 07:27:50|87772.9|87747.9|87773.8|87748.8|87775.1|87750.1|87770.9|87745.9|52
1650526080000|2022-04-21 07:28:00|87772|87747|87777|87752|87779.3|87754.3|87772|87747|57
1650526090000|2022-04-21 07:28:10|87777.3|87752.3|87775.4|87750.4|87788.2|87754.3|87770.2|87731.1|53
1650526100000|2022-04-21 07:28:20|87774.2|87749.2|87768.1|87743.1|87786.6|87749.3|87767|87734.3|49
1650526110000|2022-04-21 07:28:30|87769.4|87744.4|87769.6|87744.6|87784.8|87746.8|87765.2|87727.3|42
1650526120000|2022-04-21 07:28:40|87769.1|87744.1|87769.1|87744.1|87774.5|87749.5|87766.2|87741.2|43
1650526130000|2022-04-21 07:28:50|87769.4|87744.4|87762.2|87737.2|87774.4|87749.4|87760.8|87735.8|53
1650526140000|2022-04-21 07:29:00|87763.6|87738.6|87758.2|87733.2|87774.6|87738.9|87758.2|87722|65
1650526150000|2022-04-21 07:29:10|87757.6|87732.6|87747.6|87722.6|87758|87733|87738.3|87701.7|63
1650526160000|2022-04-21 07:29:20|87746.5|87721.5|87746.6|87721.6|87748|87723|87743|87718|53
1650526170000|2022-04-21 07:29:30|87746.4|87721.4|87753.3|87728.3|87753.3|87728.3|87744.8|87719.8|42
1650526180000|2022-04-21 07:29:40|87753.2|87728.2|87754.5|87729.5|87767.4|87731|87752.4|87716.5|45
1650526190000|2022-04-21 07:29:50|87754.6|87729.6|87741.9|87716.9|87756.7|87730|87741.8|87706.3|32
1650526200000|2022-04-21 07:30:00|87741|87716|87764.9|87739.9|87777.6|87739.9|87739.4|87713.3|65
1650526210000|2022-04-21 07:30:10|87763.6|87738.6|87779.6|87754.6|87789.8|87757.5|87762.1|87725|67
1650526220000|2022-04-21 07:30:20|87776|87751|87798.2|87773.2|87814|87773.7|87768.2|87732|71
1650526230000|2022-04-21 07:30:30|87796.8|87771.8|87788.1|87738.1|87800.2|87771.8|87775.6|87737.5|68
1650526240000|2022-04-21 07:30:40|87788.5|87738.5|87788.2|87738.2|87803.8|87765.3|87776.1|87733.1|64
1650526250000|2022-04-21 07:30:50|87767.6|87742.6|87768.2|87743.2|87779.3|87743.2|87757.9|87721.1|60
1650526260000|2022-04-21 07:31:00|87766.9|87741.9|87775.6|87725.6|87784.8|87743.9|87763.8|87723.6|55
1650526270000|2022-04-21 07:31:10|87775.4|87725.4|87785.8|87735.8|87787.2|87750.1|87763.4|87725.4|51
1650526280000|2022-04-21 07:31:20|87772.8|87747.8|87777.6|87752.6|87789.8|87754.4|87772.6|87737.2|46
1650526290000|2022-04-21 07:31:30|87777.8|87752.8|87779.1|87754.1|87780|87755|87776.2|87751.2|53
1650526300000|2022-04-21 07:31:40|87779|87754|87786.2|87761.2|87799.6|87763.3|87777.2|87744|47
1650526310000|2022-04-21 07:31:50|87785.3|87760.3|87803.1|87753.1|87804.1|87767.8|87783.8|87749.1|61
1650526320000|2022-04-21 07:32:00|87803.2|87753.2|87794.5|87769.5|87808|87769.5|87787.8|87751.4|56
1650526330000|2022-04-21 07:32:10|87794.7|87769.7|87790.3|87765.3|87809.9|87769.7|87790|87755|64
1650526340000|2022-04-21 07:32:20|87790.2|87765.2|87788.3|87763.3|87805.2|87766.9|87783|87739.9|66
1650526350000|2022-04-21 07:32:30|87802.8|87752.8|87797|87772|87811.8|87772|87793.3|87750.5|75
1650526360000|2022-04-21 07:32:40|87809.5|87759.5|87787.3|87737.3|87811.2|87769|87782.4|87737.3|71
1650526370000|2022-04-21 07:32:50|87785.1|87735.1|87783.6|87733.6|87786.5|87742.5|87758.6|87719.9|74
1650526380000|2022-04-21 07:33:00|87782.4|87732.4|87784.9|87734.9|87786.7|87746.7|87769.2|87729.8|69
1650526390000|2022-04-21 07:33:10|87785.1|87735.1|87823.5|87773.5|87841.6|87800.5|87779.3|87735|75
1650526400000|2022-04-21 07:33:20|87821.1|87771.1|87835.5|87785.5|87835.6|87785.6|87805.5|87769|73
1650526410000|2022-04-21 07:33:30|87834.6|87784.6|87854.4|87804.4|87855.2|87815.6|87804.1|87765.8|71
1650526420000|2022-04-21 07:33:40|87854.5|87804.5|87846.7|87796.7|87854.9|87821.8|87820.4|87778.8|65
1650526430000|2022-04-21 07:33:50|87847.8|87797.8|87867.2|87817.2|87869.4|87831.7|87834.7|87796.6|65
1650526440000|2022-04-21 07:34:00|87866.7|87816.7|87879.7|87829.7|87880.1|87836.3|87852|87816.1|51
1650526450000|2022-04-21 07:34:10|87880.9|87830.9|87858.2|87833.2|87882.5|87848|87857.9|87821.7|64
1650526460000|2022-04-21 07:34:20|87858|87833|87850.1|87825.1|87861.9|87833.7|87849.1|87811.4|54
1650526470000|2022-04-21 07:34:30|87851.8|87826.8|87856.5|87806.5|87866.7|87829.2|87845.2|87806.5|47
1650526480000|2022-04-21 07:34:40|87857.4|87807.4|87846.9|87796.9|87859.6|87824.7|87834.8|87796.4|45
1650526490000|2022-04-21 07:34:50|87835|87810|87822.9|87797.9|87845.2|87810|87820.1|87783.4|57
1650526500000|2022-04-21 07:35:00|87823.4|87798.4|87831.2|87781.2|87837.4|87798.7|87818.5|87781.2|34
1650526510000|2022-04-21 07:35:10|87830.9|87780.9|87819.6|87794.6|87832.8|87795.7|87815.2|87777.6|57
1650526520000|2022-04-21 07:35:20|87817.2|87792.2|87811|87786|87831.7|87796.3|87811|87780.5|47
1650526530000|2022-04-21 07:35:30|87811.4|87786.4|87807.6|87782.6|87822.3|87787|87807.6|87768.7|46
1650526540000|2022-04-21 07:35:40|87807.3|87782.3|87822.5|87772.5|87824.7|87788.2|87807.3|87769.9|53
1650526550000|2022-04-21 07:35:50|87819.3|87769.3|87787.6|87762.6|87819.3|87780.9|87787.5|87750.1|63
1650526560000|2022-04-21 07:36:00|87787.7|87762.7|87770.3|87745.3|87796|87762.7|87764.6|87727.2|55
1650526570000|2022-04-21 07:36:10|87770.4|87745.4|87776|87751|87783.9|87751|87763.3|87728.5|62
1650526580000|2022-04-21 07:36:20|87777.5|87752.5|87783.2|87758.2|87795.4|87758.7|87775.6|87739.9|59
1650526590000|2022-04-21 07:36:30|87781.8|87756.8|87794.2|87744.2|87801.5|87765|87776.4|87738.3|63
1650526600000|2022-04-21 07:36:40|87794.4|87744.4|87785.8|87760.8|87799.8|87763.4|87781.4|87744.3|52
1650526610000|2022-04-21 07:36:50|87786.4|87761.4|87805.5|87755.5|87808.5|87771.5|87785.3|87749|54
1650526620000|2022-04-21 07:37:00|87805.7|87755.7|87808.5|87758.5|87813.2|87777|87796.7|87755.7|63
1650526630000|2022-04-21 07:37:10|87807.2|87757.2|87803.4|87778.4|87815.9|87779.7|87794.9|87755.7|50
1650526640000|2022-04-21 07:37:20|87803.1|87778.1|87823.8|87773.8|87823.8|87786.6|87800.9|87764.9|56
1650526650000|2022-04-21 07:37:30|87823.9|87773.9|87806.2|87781.2|87823.9|87781.5|87803.1|87765.1|53
1650526660000|2022-04-21 07:37:40|87819.4|87769.4|87816.1|87791.1|87827.8|87791.1|87808.3|87769.4|62
1650526670000|2022-04-21 07:37:50|87815.6|87790.6|87816|87766|87827.9|87791.4|87802.4|87763|61
1650526680000|2022-04-21 07:38:00|87816.6|87766.6|87791.7|87741.7|87816.6|87778.7|87779.2|87737.3|64
1650526690000|2022-04-21 07:38:10|87790.8|87740.8|87757.7|87732.7|87792.1|87744.2|87753.1|87714.7|64
1650526700000|2022-04-21 07:38:20|87758.6|87733.6|87749.8|87699.8|87775.1|87737.1|87737.6|87698.1|65
1650526710000|2022-04-21 07:38:30|87750.1|87700.1|87737.1|87712.1|87760.3|87719.4|87735.7|87698.5|55
1650526720000|2022-04-21 07:38:40|87736.5|87711.5|87765.8|87715.8|87768.4|87729|87736.5|87698.7|61
1650526730000|2022-04-21 07:38:50|87761.3|87711.3|87740.8|87690.8|87761.3|87717.3|87731.5|87690.8|74
1650526740000|2022-04-21 07:39:00|87740.2|87690.2|87736.3|87711.3|87759.5|87720.9|87732.8|87688.9|74
1650526750000|2022-04-21 07:39:10|87736|87711|87773.4|87723.4|87773.4|87732.1|87732.6|87694.5|57
1650526760000|2022-04-21 07:39:20|87772|87722|87781.6|87731.6|87781.8|87735.5|87751.1|87715.4|67
1650526770000|2022-04-21 07:39:30|87781.5|87731.5|87770.3|87720.3|87785.3|87747.2|87757.8|87720.3|73
1650526780000|2022-04-21 07:39:40|87770.4|87720.4|87772|87722|87773.7|87738.1|87751.3|87713.2|53
1650526790000|2022-04-21 07:39:50|87772.9|87722.9|87756.7|87731.7|87772.9|87742.5|87756.3|87722.7|57
1650526800000|2022-04-21 07:40:00|87770|87720|87757.6|87707.6|87772.2|87733.2|87742|87704.5|60
1650526810000|2022-04-21 07:40:10|87746.2|87721.2|87759.2|87709.2|87762.2|87724.3|87742.1|87701|69
1650526820000|2022-04-21 07:40:20|87758.6|87708.6|87758.9|87708.9|87762.1|87722.9|87744.8|87707.2|56
1650526830000|2022-04-21 07:40:30|87759.1|87709.1|87762.7|87712.7|87766|87729.9|87750.9|87709.1|48
1650526840000|2022-04-21 07:40:40|87762|87712|87760.1|87710.1|87764.1|87726.2|87746.3|87709.7|46
1650526850000|2022-04-21 07:40:50|87759.9|87709.9|87762.5|87712.5|87766.5|87725.8|87747.1|87709.9|44
1650526860000|2022-04-21 07:41:00|87762.6|87712.6|87743.2|87693.2|87762.6|87723.3|87713.4|87675.1|69
1650526870000|2022-04-21 07:41:10|87729.5|87704.5|87759.2|87734.2|87762.4|87737.4|87729.2|87692.4|70
1650526880000|2022-04-21 07:41:20|87759.1|87734.1|87759.3|87734.3|87774.9|87739.4|87755.1|87717.4|61
1650526890000|2022-04-21 07:41:30|87759.9|87734.9|87756.6|87731.6|87762.6|87737.6|87755.7|87730.7|58
1650526900000|2022-04-21 07:41:40|87756.4|87731.4|87758.6|87733.6|87760.3|87735.3|87750.3|87725.3|59
1650526910000|2022-04-21 07:41:50|87757.9|87732.9|87758.2|87733.2|87759|87734|87757.1|87732.1|56
1650526920000|2022-04-21 07:42:00|87758.4|87733.4|87753.1|87728.1|87763|87738|87750.6|87725.6|51
1650526930000|2022-04-21 07:42:10|87749.9|87724.9|87766.3|87741.3|87778.4|87741.3|87737|87700.4|67
1650526940000|2022-04-21 07:42:20|87778.6|87728.6|87735.8|87685.8|87778.6|87739|87722.4|87685.1|71
1650526950000|2022-04-21 07:42:30|87735.7|87685.7|87723.3|87698.3|87743.7|87706.5|87720.1|87682.4|46
1650526960000|2022-04-21 07:42:40|87724.2|87699.2|87726.6|87701.6|87727.7|87702.7|87718.8|87693.8|47
1650526970000|2022-04-21 07:42:50|87726.7|87701.7|87720.9|87670.9|87727.2|87702.2|87712.1|87670.4|49
1650526980000|2022-04-21 07:43:00|87719.9|87669.9|87703.2|87678.2|87720.4|87684.1|87702.3|87669.7|55
1650526990000|2022-04-21 07:43:10|87703|87678|87701|87676|87709.3|87684.3|87700.4|87675.4|47
1650527000000|2022-04-21 07:43:20|87701.1|87676.1|87628.9|87603.9|87701.1|87676.1|87628.9|87591.9|70
1650527010000|2022-04-21 07:43:30|87632.5|87607.5|87617.4|87592.4|87646.6|87613|87603.6|87566.9|71
1650527020000|2022-04-21 07:43:40|87620.6|87595.6|87666.9|87641.9|87667.4|87642.4|87620.6|87587.4|75
1650527030000|2022-04-21 07:43:50|87668|87643|87677.8|87652.8|87695|87657|87668|87631.5|79
1650527040000|2022-04-21 07:44:00|87676.3|87651.3|87700.4|87650.4|87705.2|87669.2|87666.4|87632.3|68
1650527050000|2022-04-21 07:44:10|87700|87650|87690.9|87665.9|87715.9|87677.1|87690.3|87648.9|72
1650527060000|2022-04-21 07:44:20|87690.5|87665.5|87702.6|87677.6|87708.9|87678.5|87688.6|87652.3|52
1650527070000|2022-04-21 07:44:30|87703.8|87678.8|87697.6|87672.6|87719.8|87682|87696.9|87661.9|58
1650527080000|2022-04-21 07:44:40|87697.1|87672.1|87692.8|87667.8|87709.1|87673.3|87690.8|87657.9|41
1650527090000|2022-04-21 07:44:50|87693.5|87668.5|87699.2|87674.2|87699.8|87674.8|87682.4|87645.5|65
1650527100000|2022-04-21 07:45:00|87699|87674|87718.5|87693.5|87719.4|87694.4|87699|87666.7|72
1650527110000|2022-04-21 07:45:10|87719.9|87694.9|87725.6|87700.6|87730.7|87703.1|87717|87679.4|57
1650527120000|2022-04-21 07:45:20|87725.5|87700.5|87718.8|87693.8|87726.3|87701.3|87715.1|87690.1|60
1650527130000|2022-04-21 07:45:30|87718.7|87693.7|87708.6|87683.6|87719.1|87694.1|87708|87683|59
1650527140000|2022-04-21 07:45:40|87708.9|87683.9|87709.1|87684.1|87709.6|87684.6|87705.1|87680.1|50
1650527150000|2022-04-21 07:45:50|87708.9|87683.9|87703.8|87678.8|87709.4|87684.4|87703.5|87678.5|41
1650527160000|2022-04-21 07:46:00|87704|87679|87701.1|87676.1|87711.5|87679.1|87697.5|87661.2|64
1650527170000|2022-04-21 07:46:10|87700.3|87675.3|87704.2|87679.2|87713|87681.8|87700.3|87662.5|35
1650527180000|2022-04-21 07:46:20|87705.4|87680.4|87708.4|87683.4|87709.4|87684.4|87703.1|87678.1|40
1650527190000|2022-04-21 07:46:30|87708.1|87683.1|87709.9|87684.9|87712.5|87687.5|87704.9|87679.9|47
1650527200000|2022-04-21 07:46:40|87711.9|87686.9|87707.6|87682.6|87711.9|87686.9|87707.6|87682.6|49
1650527210000|2022-04-21 07:46:50|87708.6|87683.6|87710.9|87685.9|87712|87687|87708.1|87683.1|40
1650527220000|2022-04-21 07:47:00|87712.4|87687.4|87713.9|87688.9|87715.4|87690.4|87709.4|87684.4|49
1650527230000|2022-04-21 07:47:10|87713.5|87688.5|87708.7|87683.7|87713.9|87688.9|87707.2|87682.2|31
1650527240000|2022-04-21 07:47:20|87707.6|87682.6|87708.4|87683.4|87713.1|87688.1|87705.3|87680.3|48
1650527250000|2022-04-21 07:47:30|87706.1|87681.1|87705|87680|87708.3|87683.3|87701.2|87676.2|56
1650527260000|2022-04-21 07:47:40|87704.8|87679.8|87705.8|87680.8|87709.4|87684.4|87704.6|87679.6|50
1650527270000|2022-04-21 07:47:50|87705.9|87680.9|87701.5|87676.5|87706.7|87681.7|87700.5|87675.5|43
1650527280000|2022-04-21 07:48:00|87703.1|87678.1|87683.3|87658.3|87703.1|87678.1|87680.4|87644.1|67
1650527290000|2022-04-21 07:48:10|87684.1|87659.1|87671.3|87646.3|87684.2|87659.2|87665.5|87640.5|76
1650527300000|2022-04-21 07:48:20|87673.1|87648.1|87657.7|87632.7|87673.1|87648.1|87656.8|87621.8|70
1650527310000|2022-04-21 07:48:30|87658.3|87633.3|87658.8|87633.8|87663.7|87638.7|87658.2|87633.2|70
1650527320000|2022-04-21 07:48:40|87659.6|87634.6|87655.9|87630.9|87664|87639|87655.9|87630.9|64
1650527330000|2022-04-21 07:48:50|87656.3|87631.3|87663.6|87638.6|87663.6|87638.6|87655.6|87630.6|68
1650527340000|2022-04-21 07:49:00|87662.4|87637.4|87659.6|87634.6|87667.7|87642.7|87659.5|87634.5|67
1650527350000|2022-04-21 07:49:10|87659.8|87634.8|87680.7|87655.7|87688.1|87655.7|87658.6|87633.6|75
1650527360000|2022-04-21 07:49:20|87679|87654|87663.1|87638.1|87683.2|87658.2|87660.2|87626.9|72
1650527370000|2022-04-21 07:49:30|87663.2|87638.2|87668.1|87643.1|87683.5|87647.3|87663.2|87632.5|67
1650527380000|2022-04-21 07:49:40|87668.3|87643.3|87667.6|87642.6|87668.8|87643.8|87664.7|87639.7|65
1650527390000|2022-04-21 07:49:50|87667.5|87642.5|87671.3|87646.3|87672.7|87647.7|87665.2|87640.2|58
1650527400000|2022-04-21 07:50:00|87670.7|87645.7|87677.5|87652.5|87678.2|87653.2|87668.6|87643.6|66
1650527410000|2022-04-21 07:50:10|87677.2|87652.2|87656.7|87631.7|87682.8|87657.8|87651.6|87617.3|73
1650527420000|2022-04-21 07:50:20|87656.5|87631.5|87661.4|87636.4|87674.2|87639.9|87655.7|87622.5|68
1650527430000|2022-04-21 07:50:30|87661.6|87636.6|87644.6|87619.6|87661.6|87636.6|87644.6|87619.6|69
1650527440000|2022-04-21 07:50:40|87644.8|87619.8|87642.9|87617.9|87662.5|87627.5|87642.5|87609.7|62
1650527450000|2022-04-21 07:50:50|87643.1|87618.1|87643.7|87618.7|87644.8|87619.8|87637.7|87612.7|61
1650527460000|2022-04-21 07:51:00|87642.4|87617.4|87630.9|87605.9|87642.4|87617.4|87623.3|87598.3|72
1650527470000|2022-04-21 07:51:10|87631.6|87606.6|87630.9|87605.9|87637.2|87612.2|87628.7|87603.7|66
1650527480000|2022-04-21 07:51:20|87631.4|87606.4|87634.6|87609.6|87640.1|87615.1|87631.2|87606.2|66
1650527490000|2022-04-21 07:51:30|87634.3|87609.3|87631.3|87606.3|87639.1|87609.3|87625.3|87588.5|66
1650527500000|2022-04-21 07:51:40|87632|87607|87622.9|87597.9|87632|87607|87620.8|87595.8|60
1650527510000|2022-04-21 07:51:50|87623.5|87598.5|87627.4|87602.4|87627.8|87602.8|87620.3|87595.3|55
1650527520000|2022-04-21 07:52:00|87625.6|87600.6|87618.4|87593.4|87627|87602|87616.9|87591.9|58
1650527530000|2022-04-21 07:52:10|87617.5|87592.5|87624.4|87599.4|87629.6|87604.6|87616.8|87591.8|64
1650527540000|2022-04-21 07:52:20|87624.2|87599.2|87633|87608|87633|87608|87624.2|87599.2|42
1650527550000|2022-04-21 07:52:30|87633.4|87608.4|87646.8|87621.8|87647.9|87622.9|87632.4|87607.4|65
1650527560000|2022-04-21 07:52:40|87646.7|87621.7|87662.7|87637.7|87680.2|87640.3|87646.1|87621.1|70
1650527570000|2022-04-21 07:52:50|87663.9|87638.9|87660|87635|87665.5|87640.5|87656.3|87631.3|65
1650527580000|2022-04-21 07:53:00|87659.9|87634.9|87652.4|87627.4|87662.3|87637.3|87651.8|87626.8|65
1650527590000|2022-04-21 07:53:10|87651.7|87626.7|87638.4|87613.4|87654.6|87629.6|87637.4|87602.8|50
1650527600000|2022-04-21 07:53:20|87638.1|87613.1|87630.1|87605.1|87644.4|87619.4|87614.6|87578.7|74
1650527610000|2022-04-21 07:53:30|87642.2|87592.2|87628.4|87603.4|87642.2|87608.2|87626.8|87592.2|64
1650527620000|2022-04-21 07:53:40|87628.1|87603.1|87632.2|87607.2|87632.9|87607.9|87626.1|87601.1|42
1650527630000|2022-04-21 07:53:50|87632.4|87607.4|87640.5|87615.5|87644.7|87619.7|87632.1|87607.1|60
1650527640000|2022-04-21 07:54:00|87640.7|87615.7|87660.4|87635.4|87671.3|87637.7|87637.5|87612.5|57
1650527650000|2022-04-21 07:54:10|87660.5|87635.5|87655|87630|87660.5|87635.5|87647.8|87622.8|26
1650527660000|2022-04-21 07:54:20|87659.5|87634.5|87658.8|87633.8|87670.6|87635.2|87651.7|87618.1|36
1650527670000|2022-04-21 07:54:30|87658.6|87633.6|87685.7|87660.7|87702.4|87664.8|87657.9|87632.9|60
1650527680000|2022-04-21 07:54:40|87685.9|87660.9|87685.3|87660.3|87693.2|87661.7|87680.2|87643|47
1650527690000|2022-04-21 07:54:50|87686|87661|87680.5|87655.5|87688.2|87663.2|87670.8|87645.8|64
1650527700000|2022-04-21 07:55:00|87680.8|87655.8|87678.8|87653.8|87684.8|87659.8|87678.8|87653.8|66
1650527710000|2022-04-21 07:55:10|87681|87656|87690.7|87665.7|87705.7|87668.3|87681|87655.7|56
1650527720000|2022-04-21 07:55:20|87695|87670|87716.9|87691.9|87734.6|87697.3|87695|87670|67
1650527730000|2022-04-21 07:55:30|87714.4|87689.4|87697.2|87672.2|87714.4|87689.4|87697.2|87672.2|62
1650527740000|2022-04-21 07:55:40|87711.4|87661.4|87703.9|87678.9|87712.1|87681.8|87693.5|87661.4|68
1650527750000|2022-04-21 07:55:50|87701.7|87676.7|87686.4|87661.4|87703.9|87678.9|87679.9|87644.2|54
1650527760000|2022-04-21 07:56:00|87684.6|87659.6|87683.5|87658.5|87692.8|87662.5|87678|87642.8|64
1650527770000|2022-04-21 07:56:10|87682.5|87657.5|87696|87671|87696.8|87671.8|87680.6|87655.6|59
1650527780000|2022-04-21 07:56:20|87696.1|87671.1|87696.6|87671.6|87715.8|87678|87695.2|87665.8|57
1650527790000|2022-04-21 07:56:30|87698.5|87673.5|87698.5|87673.5|87703.1|87678.1|87697.3|87672.3|56
1650527800000|2022-04-21 07:56:40|87699.3|87674.3|87695|87670|87699.7|87674.7|87694.8|87669.8|41
1650527810000|2022-04-21 07:56:50|87695.8|87670.8|87670.1|87645.1|87696|87671|87669.9|87644.9|52
1650527820000|2022-04-21 07:57:00|87670.3|87645.3|87625.3|87575.3|87675.2|87647.7|87616.7|87575.3|76
1650527830000|2022-04-21 07:57:10|87611.9|87586.9|87602.9|87577.9|87617.4|87588.3|87598.1|87558|74
1650527840000|2022-04-21 07:57:20|87602.5|87577.5|87579.2|87554.2|87605.6|87580.6|87578.6|87553.6|63
1650527850000|2022-04-21 07:57:30|87578.8|87553.8|87578.8|87553.8|87581.6|87556.6|87567.6|87530.6|69
1650527860000|2022-04-21 07:57:40|87578|87553|87587.1|87562.1|87588.8|87563.8|87577.2|87552.2|77
1650527870000|2022-04-21 07:57:50|87594.2|87569.2|87577.4|87552.4|87601.3|87573.8|87572.2|87535.2|72
1650527880000|2022-04-21 07:58:00|87578.6|87553.6|87581.5|87556.5|87590.4|87565.4|87577.4|87552.4|75
1650527890000|2022-04-21 07:58:10|87581.4|87556.4|87598.4|87573.4|87604.3|87579.3|87581.4|87556.4|68
1650527900000|2022-04-21 07:58:20|87599.8|87574.8|87597.7|87572.7|87610.1|87575.4|87580.9|87548.2|68
1650527910000|2022-04-21 07:58:30|87603.2|87578.2|87606.7|87581.7|87624.2|87590|87600.8|87569|75
1650527920000|2022-04-21 07:58:40|87608.4|87583.4|87626.1|87601.1|87627|87602|87608.4|87583.4|70
1650527930000|2022-04-21 07:58:50|87625.6|87600.6|87625.3|87600.3|87640.7|87606.3|87623.7|87587.9|63
1650527940000|2022-04-21 07:59:00|87624.3|87599.3|87617.9|87592.9|87636.4|87600.4|87617.7|87586.1|39
1650527950000|2022-04-21 07:59:10|87618|87593|87595.5|87570.5|87623.8|87598.8|87595.5|87570.5|60
1650527960000|2022-04-21 07:59:20|87596.8|87571.8|87602.5|87577.5|87610.6|87585.6|87596.8|87571.8|63
1650527970000|2022-04-21 07:59:30|87603.4|87578.4|87602.1|87577.1|87608.9|87583.9|87599.6|87574.6|51
1650527980000|2022-04-21 07:59:40|87601.7|87576.7|87609.4|87584.4|87615.3|87590.3|87601.7|87576.7|62
1650527990000|2022-04-21 07:59:50|87608.9|87583.9|87628.3|87578.3|87629.6|87590.6|87608.9|87571.5|64
1650528000000|2022-04-21 08:00:00|87626.5|87576.5|87614|87589|87629.6|87590.9|87611.4|87572.6|71
1650528010000|2022-04-21 08:00:10|87626.2|87576.2|87616.4|87591.4|87627.4|87602.4|87614.3|87576|69
1650528020000|2022-04-21 08:00:20|87616.5|87591.5|87626.4|87601.4|87628.1|87603.1|87615.5|87590.5|56
1650528030000|2022-04-21 08:00:30|87626.1|87601.1|87696.7|87671.7|87706.6|87671.7|87626.1|87601.1|72
1650528040000|2022-04-21 08:00:40|87696.8|87671.8|87724|87674|87724|87686.4|87695.8|87661.2|69
1650528050000|2022-04-21 08:00:50|87712.9|87687.9|87720.4|87670.4|87726.9|87690.3|87706.8|87668.1|69
1650528060000|2022-04-21 08:01:00|87706.9|87681.9|87681.5|87656.5|87721.5|87684.2|87676.3|87643.8|67
1650528070000|2022-04-21 08:01:10|87681.4|87656.4|87678.1|87653.1|87685.7|87660.7|87677.5|87652.5|50
1650528080000|2022-04-21 08:01:20|87678.3|87653.3|87682.6|87657.6|87698.4|87662.7|87677.6|87642.8|54
1650528090000|2022-04-21 08:01:30|87682.5|87657.5|87681.1|87656.1|87690|87665|87677.3|87652.3|58
1650528100000|2022-04-21 08:01:40|87679.2|87654.2|87679.2|87654.2|87689.5|87664.5|87678.7|87653.7|64
1650528110000|2022-04-21 08:01:50|87679.1|87654.1|87689.6|87664.6|87701.1|87664.6|87678.5|87651.1|45
1650528120000|2022-04-21 08:02:00|87688.5|87663.5|87705|87655|87706.4|87668.4|87687.3|87655|55
1650528130000|2022-04-21 08:02:10|87703.8|87653.8|87691.2|87666.2|87703.8|87667.1|87688.3|87653.8|52
1650528140000|2022-04-21 08:02:20|87690.9|87665.9|87702.3|87677.3|87709|87680.3|87687.9|87658.8|39
1650528150000|2022-04-21 08:02:30|87702.7|87677.7|87704.3|87679.3|87707.5|87682.5|87700.5|87675.5|50
1650528160000|2022-04-21 08:02:40|87704|87679|87705.7|87680.7|87717.5|87683.7|87699.6|87661.2|49
1650528170000|2022-04-21 08:02:50|87706.1|87681.1|87687.1|87662.1|87706.1|87681.1|87686.2|87653.2|42
1650528180000|2022-04-21 08:03:00|87687.7|87662.7|87676|87651|87703|87665.4|87676|87642.5|57
1650528190000|2022-04-21 08:03:10|87677.7|87652.7|87686.6|87661.6|87694.9|87663.4|87677.4|87639|60
1650528200000|2022-04-21 08:03:20|87686.8|87661.8|87689.7|87664.7|87694|87669|87684.5|87659.5|58
1650528210000|2022-04-21 08:03:30|87689.3|87664.3|87696.6|87646.6|87696.6|87664.3|87675.3|87641.7|66
1650528220000|2022-04-21 08:03:40|87696.3|87646.3|87688|87663|87704.5|87667.8|87683.9|87646|69
1650528230000|2022-04-21 08:03:50|87688.5|87663.5|87663.4|87613.4|87696.8|87664.6|87653.5|87613.4|68
1650528240000|2022-04-21 08:04:00|87662.1|87612.1|87664.3|87639.3|87677.8|87641.1|87652.2|87611.3|68
1650528250000|2022-04-21 08:04:10|87664|87639|87694.6|87669.6|87707.6|87669.7|87663.2|87626.8|64
1650528260000|2022-04-21 08:04:20|87693.6|87668.6|87684.2|87659.2|87705.1|87669|87683.6|87651.2|62
1650528270000|2022-04-21 08:04:30|87685.1|87660.1|87686.2|87661.2|87688.3|87663.3|87685.1|87660.1|51
1650528280000|2022-04-21 08:04:40|87685.9|87660.9|87691.8|87666.8|87707.7|87670.3|87685.8|87656.7|55
1650528290000|2022-04-21 08:04:50|87692.3|87667.3|87695.8|87670.8|87708.2|87672.8|87690.3|87658|55
1650528300000|2022-04-21 08:05:00|87696.4|87671.4|87701.4|87676.4|87715.7|87680.4|87692.3|87663.9|61
1650528310000|2022-04-21 08:05:10|87701.7|87676.7|87703.1|87678.1|87716.8|87681.6|87701.6|87665.9|52
1650528320000|2022-04-21 08:05:20|87703.4|87678.4|87704.8|87679.8|87704.9|87679.9|87700.4|87675.4|44
1650528330000|2022-04-21 08:05:30|87706.1|87681.1|87707.4|87682.4|87707.4|87682.4|87701.7|87676.7|48
1650528340000|2022-04-21 08:05:40|87707.1|87682.1|87718.6|87693.6|87730.9|87695.7|87705.2|87669|68
1650528350000|2022-04-21 08:05:50|87718.4|87693.4|87715.8|87690.8|87721.3|87696.3|87714|87689|54
1650528360000|2022-04-21 08:06:00|87715.7|87690.7|87699.8|87674.8|87715.7|87690.7|87699|87663.9|61
1650528370000|2022-04-21 08:06:10|87700.8|87675.8|87718|87693|87722.3|87693|87700.8|87670.5|55
1650528380000|2022-04-21 08:06:20|87717.3|87692.3|87734.8|87684.8|87736.3|87696.8|87717.3|87681|53
1650528390000|2022-04-21 08:06:30|87733.3|87683.3|87720|87695|87735|87695.8|87713.5|87683.2|52
1650528400000|2022-04-21 08:06:40|87720.2|87695.2|87704.5|87679.5|87726.4|87699.1|87703.1|87676.4|62
1650528410000|2022-04-21 08:06:50|87703.9|87678.9|87720.5|87695.5|87721.2|87695.5|87703.2|87666.1|44
1650528420000|2022-04-21 08:07:00|87722.3|87697.3|87719.1|87694.1|87741.6|87703.1|87714.2|87684.7|60
1650528430000|2022-04-21 08:07:10|87718.8|87693.8|87728.2|87703.2|87742.6|87704.5|87718.8|87686.8|59
1650528440000|2022-04-21 08:07:20|87726.8|87701.8|87744.9|87719.9|87746.8|87721.8|87724|87699|62
1650528450000|2022-04-21 08:07:30|87743.4|87718.4|87748.8|87698.8|87752.6|87718.4|87731.3|87692.6|65
1650528460000|2022-04-21 08:07:40|87747.7|87697.7|87747.3|87697.3|87751.2|87714.1|87735.5|87695.9|64
1650528470000|2022-04-21 08:07:50|87747.8|87697.8|87753.2|87703.2|87769|87724.3|87735.3|87696.9|73
1650528480000|2022-04-21 08:08:00|87752.6|87702.6|87720.9|87670.9|87759|87722.7|87707.9|87667.7|76
1650528490000|2022-04-21 08:08:10|87720.3|87670.3|87731.2|87706.2|87735|87707.1|87705.2|87670.3|63
1650528500000|2022-04-21 08:08:20|87730.8|87705.8|87729|87704|87731.3|87706.3|87726.9|87701.9|44
1650528510000|2022-04-21 08:08:30|87729.5|87704.5|87730.3|87705.3|87731.8|87706.8|87726.2|87701.2|44
1650528520000|2022-04-21 08:08:40|87729.6|87704.6|87736.5|87711.5|87749.1|87711.5|87729|87698.1|58
1650528530000|2022-04-21 08:08:50|87736.9|87711.9|87738|87713|87752.2|87717.8|87733.2|87702.2|52
1650528540000|2022-04-21 08:09:00|87736.2|87711.2|87737.5|87712.5|87740.1|87715.1|87735.2|87710.2|48
1650528550000|2022-04-21 08:09:10|87737.6|87712.6|87728.7|87703.7|87737.6|87712.6|87724.9|87699.9|56
1650528560000|2022-04-21 08:09:20|87728.2|87703.2|87726.3|87701.3|87731.3|87706.3|87726.3|87701.3|50
1650528570000|2022-04-21 08:09:30|87726.7|87701.7|87727.1|87702.1|87727.6|87702.6|87723.3|87698.3|50
1650528580000|2022-04-21 08:09:40|87727.5|87702.5|87738.6|87713.6|87739.7|87714.7|87727.5|87702.5|58
1650528590000|2022-04-21 08:09:50|87738.3|87713.3|87738.6|87713.6|87740|87715|87736.8|87711.8|53
1650528600000|2022-04-21 08:10:00|87737.6|87712.6|87736.3|87711.3|87741.4|87716.4|87732|87707|58
1650528610000|2022-04-21 08:10:10|87737.5|87712.5|87734.7|87709.7|87739.5|87714.5|87732.7|87707.7|55
1650528620000|2022-04-21 08:10:20|87734.2|87709.2|87750.9|87725.9|87750.9|87725.9|87731.8|87706.8|61
1650528630000|2022-04-21 08:10:30|87753.1|87728.1|87747.9|87722.9|87769|87735.7|87747.9|87712.1|57
1650528640000|2022-04-21 08:10:40|87748|87723|87746.6|87721.6|87759.9|87723|87744.4|87705.9|47
1650528650000|2022-04-21 08:10:50|87746.5|87721.5|87749|87724|87749.8|87724.8|87745.3|87720.3|45
1650528660000|2022-04-21 08:11:00|87750.9|87725.9|87754.1|87729.1|87766.8|87729.1|87741.9|87704.9|50
1650528670000|2022-04-21 08:11:10|87753.8|87728.8|87753.2|87728.2|87767.2|87729|87753|87716|21
1650528680000|2022-04-21 08:11:20|87753.3|87728.3|87755.7|87730.7|87756.4|87731.4|87752.9|87727.9|24
1650528690000|2022-04-21 08:11:30|87755.6|87730.6|87764.7|87739.7|87776|87740|87754.7|87722.4|41
1650528700000|2022-04-21 08:11:40|87764.4|87739.4|87758.9|87733.9|87765.4|87740.4|87758.9|87733.9|36
1650528710000|2022-04-21 08:11:50|87757.2|87732.2|87745.7|87720.7|87759|87732.2|87745.5|87708.2|44
1650528720000|2022-04-21 08:12:00|87746.2|87721.2|87742.3|87717.3|87756.8|87721.2|87736.4|87699.4|59
1650528730000|2022-04-21 08:12:10|87741.8|87716.8|87733.8|87708.8|87742.3|87717.3|87733.5|87708.5|48
1650528740000|2022-04-21 08:12:20|87733.7|87708.7|87724.6|87699.6|87734.1|87709.1|87724.6|87699.6|33
1650528750000|2022-04-21 08:12:30|87735|87685|87713.7|87688.7|87737.6|87699.7|87709.8|87673.3|43
1650528760000|2022-04-21 08:12:40|87713|87688|87721|87696|87736.6|87699.5|87713|87681.8|50
1650528770000|2022-04-21 08:12:50|87720.9|87695.9|87721.5|87696.5|87722.4|87697.4|87711.9|87686.9|44
1650528780000|2022-04-21 08:13:00|87721|87696|87710.4|87685.4|87728.8|87703.8|87708.4|87683.4|56
1650528790000|2022-04-21 08:13:10|87709.6|87684.6|87714.7|87689.7|87732.3|87694.9|87709.2|87676.7|60
1650528800000|2022-04-21 08:13:20|87714.8|87689.8|87723|87698|87734.4|87700.6|87714.5|87681.5|51
1650528810000|2022-04-21 08:13:30|87722.2|87697.2|87725.9|87700.9|87726.4|87701.4|87721.5|87696.5|34
1650528820000|2022-04-21 08:13:40|87725.7|87700.7|87733.5|87708.5|87734.7|87709.7|87723.7|87698.7|35
1650528830000|2022-04-21 08:13:50|87733.3|87708.3|87728.7|87703.7|87734.4|87709.4|87728.7|87703.7|49
1650528840000|2022-04-21 08:14:00|87728.8|87703.8|87735.5|87710.5|87735.5|87710.5|87727.6|87702.6|34
1650528850000|2022-04-21 08:14:10|87735.3|87710.3|87729.5|87704.5|87737.5|87712.5|87729.2|87704.2|43
1650528860000|2022-04-21 08:14:20|87729.8|87704.8|87722.9|87697.9|87731.8|87706.8|87722.9|87697.9|40
1650528870000|2022-04-21 08:14:30|87721.6|87696.6|87708.7|87683.7|87725.4|87696.6|87706.2|87670.3|57
1650528880000|2022-04-21 08:14:40|87709.9|87684.9|87719.9|87669.9|87719.9|87686.9|87705.2|87668|40
1650528890000|2022-04-21 08:14:50|87720|87670|87712.4|87687.4|87726.7|87689.9|87709|87669.9|53
1650528900000|2022-04-21 08:15:00|87711.7|87686.7|87709|87684|87714.2|87689.2|87708.4|87683.4|44
1650528910000|2022-04-21 08:15:10|87703.6|87678.6|87710.6|87685.6|87710.6|87685.6|87696.8|87671.8|64
1650528920000|2022-04-21 08:15:20|87710.3|87685.3|87704.6|87679.6|87710.3|87685.3|87701.3|87676.3|59
1650528930000|2022-04-21 08:15:30|87705.1|87680.1|87710.9|87685.9|87712.1|87687.1|87704.9|87679.9|50
1650528940000|2022-04-21 08:15:40|87710.8|87685.8|87706.6|87681.6|87711.2|87686.2|87705.6|87680.6|25
1650528950000|2022-04-21 08:15:50|87706.7|87681.7|87704.4|87679.4|87706.9|87681.9|87695.8|87670.8|46
1650528960000|2022-04-21 08:16:00|87704.6|87679.6|87713.1|87688.1|87715.2|87690.2|87704.1|87679.1|44
1650528970000|2022-04-21 08:16:10|87713|87688|87716.1|87691.1|87716.8|87691.8|87712.5|87687.5|44
1650528980000|2022-04-21 08:16:20|87716.2|87691.2|87716|87691|87716.9|87691.9|87715.7|87690.7|28
1650528990000|2022-04-21 08:16:30|87715.9|87690.9|87712.9|87687.9|87718.3|87693.3|87712.9|87687.9|25
1650529000000|2022-04-21 08:16:40|87712.4|87687.4|87697.6|87672.6|87712.9|87687.9|87693.1|87668.1|54
1650529010000|2022-04-21 08:16:50|87697.9|87672.9|87702|87677|87703.9|87678.9|87697.6|87672.6|44
1650529020000|2022-04-21 08:17:00|87701.9|87676.9|87710.7|87685.7|87713.8|87688.8|87701.2|87676.2|59
1650529030000|2022-04-21 08:17:10|87712.1|87687.1|87718.5|87693.5|87718.9|87693.9|87710|87685|57
1650529040000|2022-04-21 08:17:20|87718.3|87693.3|87715.7|87690.7|87719.4|87694.4|87715.6|87690.6|42
1650529050000|2022-04-21 08:17:30|87715.6|87690.6|87724.5|87699.5|87724.8|87699.8|87715.6|87690.6|41
1650529060000|2022-04-21 08:17:40|87725|87700|87721.4|87696.4|87725|87700|87717.3|87692.3|55
1650529070000|2022-04-21 08:17:50|87721|87696|87722.5|87697.5|87723.6|87698.6|87719.7|87694.7|48
1650529080000|2022-04-21 08:18:00|87723.1|87698.1|87723.3|87698.3|87723.9|87698.9|87721.5|87696.5|41
1650529090000|2022-04-21 08:18:10|87724.2|87699.2|87722.3|87697.3|87724.9|87699.9|87721.3|87696.3|40
1650529100000|2022-04-21 08:18:20|87721.8|87696.8|87724.8|87699.8|87724.8|87699.8|87719.1|87694.1|50
1650529110000|2022-04-21 08:18:30|87725|87700|87719.2|87694.2|87726.3|87701.3|87718.9|87693.9|54
1650529120000|2022-04-21 08:18:40|87719.1|87694.1|87721.3|87696.3|87722.7|87697.7|87718.9|87693.9|38
1650529130000|2022-04-21 08:18:50|87722.9|87697.9|87720|87695|87722.9|87697.9|87720|87695|41
1650529140000|2022-04-21 08:19:00|87719.9|87694.9|87721.8|87696.8|87723.5|87698.5|87719.1|87694.1|48
1650529150000|2022-04-21 08:19:10|87721.2|87696.2|87718.6|87693.6|87721.5|87696.5|87718|87693|38
1650529160000|2022-04-21 08:19:20|87718.5|87693.5|87722.4|87697.4|87723.4|87698.4|87718.5|87693.5|39
1650529170000|2022-04-21 08:19:30|87721.7|87696.7|87721.3|87696.3|87723.2|87698.2|87720|87695|43
1650529180000|2022-04-21 08:19:40|87721.9|87696.9|87721.9|87696.9|87723|87698|87718.8|87693.8|40
1650529190000|2022-04-21 08:19:50|87722.7|87697.7|87720.6|87695.6|87722.7|87697.7|87711.6|87686.6|49
1650529200000|2022-04-21 08:20:00|87720.3|87695.3|87718.6|87693.6|87721.7|87696.7|87716|87691|60
1650529210000|2022-04-21 08:20:10|87718.7|87693.7|87719.7|87694.7|87721.5|87696.5|87718.1|87693.1|52
1650529220000|2022-04-21 08:20:20|87720|87695|87724|87699|87724|87699|87719.7|87694.7|52
1650529230000|2022-04-21 08:20:30|87722.5|87697.5|87725.6|87700.6|87728.2|87703.2|87722.5|87697.5|52
1650529240000|2022-04-21 08:20:40|87725.5|87700.5|87745.3|87720.3|87746.3|87721.3|87724.8|87699.8|72
1650529250000|2022-04-21 08:20:50|87744.8|87719.8|87744.4|87719.4|87746.4|87721.4|87738.5|87713.5|62
1650529260000|2022-04-21 08:21:00|87744.7|87719.7|87756|87731|87756|87731|87742|87717|60
1650529270000|2022-04-21 08:21:10|87753.8|87728.8|87756.6|87731.6|87760.1|87735.1|87753.8|87728.8|44
1650529280000|2022-04-21 08:21:20|87756.2|87731.2|87759.9|87734.9|87762|87737|87753.2|87728.2|63
1650529290000|2022-04-21 08:21:30|87759.2|87734.2|87756.7|87731.7|87760.3|87735.3|87747.2|87722.2|62
1650529300000|2022-04-21 08:21:40|87756.9|87731.9|87735.7|87710.7|87756.9|87731.9|87725.5|87688.2|62
1650529310000|2022-04-21 08:21:50|87740.2|87715.2|87731.3|87706.3|87740.2|87715.2|87729.1|87704.1|64
1650529320000|2022-04-21 08:22:00|87731.2|87706.2|87698.9|87673.9|87731.9|87706.9|87695.9|87665.4|64
1650529330000|2022-04-21 08:22:10|87698.7|87673.7|87675.1|87650.1|87698.7|87673.7|87674|87639|51
1650529340000|2022-04-21 08:22:20|87674|87649|87684.7|87659.7|87689.4|87664.4|87673.7|87648.7|48
1650529350000|2022-04-21 08:22:30|87684.2|87659.2|87689.2|87664.2|87689.3|87664.3|87681.2|87656.2|49
1650529360000|2022-04-21 08:22:40|87689.3|87664.3|87696.7|87671.7|87699.5|87674.5|87689.3|87664.3|56
1650529370000|2022-04-21 08:22:50|87696.6|87671.6|87697.2|87672.2|87703.1|87678.1|87696.2|87671.2|53
1650529380000|2022-04-21 08:23:00|87698|87673|87702|87677|87702.7|87677.7|87694.9|87669.9|53
1650529390000|2022-04-21 08:23:10|87701.7|87676.7|87673.5|87648.5|87703|87678|87668.6|87634.4|48
1650529400000|2022-04-21 08:23:20|87683.1|87633.1|87673.5|87648.5|87683.3|87650.6|87669.3|87632.3|48
1650529410000|2022-04-21 08:23:30|87673.4|87648.4|87675.5|87650.5|87679|87654|87673|87648|49
1650529420000|2022-04-21 08:23:40|87675.6|87650.6|87653|87628|87679.3|87654.3|87648.1|87614.9|61
1650529430000|2022-04-21 08:23:50|87652.8|87627.8|87652.9|87627.9|87654.3|87629.3|87649.5|87624.5|42
1650529440000|2022-04-21 08:24:00|87653.1|87628.1|87653.2|87603.2|87656.4|87628.6|87638|87601.9|52
1650529450000|2022-04-21 08:24:10|87653.1|87603.1|87665.1|87640.1|87667.5|87642.5|87640.1|87603.1|58
1650529460000|2022-04-21 08:24:20|87663.1|87638.1|87626|87601|87663.6|87638.6|87626|87598.4|62
1650529470000|2022-04-21 08:24:30|87625.5|87600.5|87628.4|87603.4|87636.2|87611.2|87625.5|87600.5|36
1650529480000|2022-04-21 08:24:40|87628.6|87603.6|87645.2|87620.2|87646.3|87621.3|87627.5|87602.5|51
1650529490000|2022-04-21 08:24:50|87645|87620|87647.6|87622.6|87648.1|87623.1|87644.4|87619.4|45
1650529500000|2022-04-21 08:25:00|87648.1|87623.1|87644.8|87619.8|87650.6|87625.6|87644.8|87619.8|51
1650529510000|2022-04-21 08:25:10|87644.4|87619.4|87674|87649|87681.9|87649|87644.4|87619.4|60
1650529520000|2022-04-21 08:25:20|87673.7|87648.7|87689.7|87664.7|87691.5|87666.5|87669.8|87644.8|68
1650529530000|2022-04-21 08:25:30|87690|87665|87669.7|87619.7|87691.6|87666.6|87652.5|87617.1|60
1650529540000|2022-04-21 08:25:40|87669.5|87619.5|87678.3|87653.3|87688.4|87653.9|87662.5|87619.5|63
1650529550000|2022-04-21 08:25:50|87678.7|87653.7|87680.4|87655.4|87694.8|87658.1|87678|87640.2|67
1650529560000|2022-04-21 08:26:00|87682.8|87657.8|87672.9|87647.9|87683.2|87658.2|87671.1|87646.1|65
1650529570000|2022-04-21 08:26:10|87673.4|87648.4|87697.2|87647.2|87697.2|87659.7|87671.1|87643.1|57
1650529580000|2022-04-21 08:26:20|87697.4|87647.4|87682.5|87657.5|87700.7|87663.7|87681.7|87646.3|57
1650529590000|2022-04-21 08:26:30|87682.4|87657.4|87689.4|87639.4|87690.7|87658.1|87677.7|87639.4|54
1650529600000|2022-04-21 08:26:40|87689.7|87639.7|87646.4|87621.4|87690.3|87652.4|87641.9|87614.7|64
1650529610000|2022-04-21 08:26:50|87646.2|87621.2|87647.1|87622.1|87655.1|87624|87636.4|87601.8|61
1650529620000|2022-04-21 08:27:00|87648.2|87623.2|87640.3|87615.3|87654.9|87629.9|87640.3|87615.3|73
1650529630000|2022-04-21 08:27:10|87654.4|87604.4|87654.9|87629.9|87666.3|87631.9|87639.2|87604.4|71
1650529640000|2022-04-21 08:27:20|87656.3|87631.3|87663.7|87638.7|87663.8|87638.8|87654.8|87629.8|62
1650529650000|2022-04-21 08:27:30|87662.7|87637.7|87655.4|87630.4|87665.4|87640.4|87652.4|87627.4|56
1650529660000|2022-04-21 08:27:40|87654.4|87629.4|87657.5|87632.5|87658.9|87633.9|87653|87628|40
1650529670000|2022-04-21 08:27:50|87656.5|87631.5|87665.1|87640.1|87666.1|87641.1|87654.9|87629.9|41
1650529680000|2022-04-21 08:28:00|87665.2|87640.2|87668|87643|87668.7|87643.7|87662.8|87637.8|42
1650529690000|2022-04-21 08:28:10|87667.9|87642.9|87650.6|87625.6|87667.9|87642.9|87650.6|87625.6|61
1650529700000|2022-04-21 08:28:20|87650.4|87625.4|87632.5|87607.5|87651.3|87626.3|87631.1|87606.1|53
1650529710000|2022-04-21 08:28:30|87645.1|87595.1|87645.8|87620.8|87660.5|87623.5|87623|87594.9|70
1650529720000|2022-04-21 08:28:40|87646.9|87621.9|87655|87630|87656.5|87631.5|87643.5|87618.5|55
1650529730000|2022-04-21 08:28:50|87655.2|87630.2|87659.2|87634.2|87670|87645|87655.2|87630.2|53
1650529740000|2022-04-21 08:29:00|87659.5|87634.5|87659.2|87634.2|87661.5|87636.5|87654.4|87629.4|54
1650529750000|2022-04-21 08:29:10|87659.1|87634.1|87666.5|87641.5|87668.1|87643.1|87659.1|87634.1|45
1650529760000|2022-04-21 08:29:20|87670.4|87645.4|87679.6|87654.6|87692.3|87654.6|87670.2|87642.1|52
1650529770000|2022-04-21 08:29:30|87679.5|87654.5|87678.8|87653.8|87685.8|87660.8|87674|87649|61
1650529780000|2022-04-21 08:29:40|87679|87654|87673.2|87648.2|87683.1|87658.1|87672.4|87647.4|56
1650529790000|2022-04-21 08:29:50|87673.3|87648.3|87678.6|87653.6|87679.1|87654.1|87673.3|87648.3|55
1650529800000|2022-04-21 08:30:00|87677.2|87652.2|87679|87654|87680.1|87655.1|87675.9|87650.9|59
1650529810000|2022-04-21 08:30:10|87678.9|87653.9|87680.2|87655.2|87686.2|87661.2|87678.9|87653.9|57
1650529820000|2022-04-21 08:30:20|87680|87655|87673.4|87648.4|87681.4|87656.4|87671.1|87646.1|54
1650529830000|2022-04-21 08:30:30|87673.6|87648.6|87674.7|87649.7|87675.4|87650.4|87668.2|87643.2|60
1650529840000|2022-04-21 08:30:40|87675|87650|87691.8|87666.8|87691.8|87666.8|87670.6|87645.6|59
1650529850000|2022-04-21 08:30:50|87692.1|87667.1|87709.8|87659.8|87709.8|87674.1|87685.5|87654.2|53
1650529860000|2022-04-21 08:31:00|87699|87674|87737.7|87712.7|87737.7|87712.7|87692.7|87667.7|61
1650529870000|2022-04-21 08:31:10|87736.5|87711.5|87731.7|87706.7|87749|87711.9|87726.7|87690.2|62
1650529880000|2022-04-21 08:31:20|87729.5|87704.5|87723.8|87698.8|87742.3|87708.3|87722.9|87692.1|48
1650529890000|2022-04-21 08:31:30|87722.6|87697.6|87738.1|87713.1|87751.1|87715.4|87720.8|87695.8|49
1650529900000|2022-04-21 08:31:40|87738.2|87713.2|87745.5|87720.5|87746.9|87721.9|87738.2|87713.2|47
1650529910000|2022-04-21 08:31:50|87745.3|87720.3|87759.3|87709.3|87760.2|87723.1|87743.2|87709|46
1650529920000|2022-04-21 08:32:00|87746.9|87721.9|87736|87711|87746.9|87721.9|87732.1|87707.1|63
1650529930000|2022-04-21 08:32:10|87735.5|87710.5|87739.3|87714.3|87739.3|87714.3|87728.6|87703.6|45
1650529940000|2022-04-21 08:32:20|87739.5|87714.5|87731.6|87706.6|87740.1|87715.1|87730.9|87705.9|53
1650529950000|2022-04-21 08:32:30|87731.8|87706.8|87735.6|87710.6|87741.7|87710.8|87724.8|87686.5|58
1650529960000|2022-04-21 08:32:40|87735.5|87710.5|87745.2|87720.2|87751.8|87726.8|87734.2|87698.1|68
1650529970000|2022-04-21 08:32:50|87744.2|87719.2|87748.3|87698.3|87762.8|87724.4|87727.2|87693.8|72
1650529980000|2022-04-21 08:33:00|87737.8|87712.8|87730.4|87705.4|87759.6|87721.6|87730.3|87701.5|73
1650529990000|2022-04-21 08:33:10|87730.5|87705.5|87728.5|87703.5|87740.1|87705.9|87709.6|87684.6|73
1650530000000|2022-04-21 08:33:20|87729.1|87704.1|87734.6|87709.6|87734.6|87709.6|87723.3|87698.3|66
1650530010000|2022-04-21 08:33:30|87735.7|87710.7|87746.4|87696.4|87765.1|87726.5|87728|87694.7|71
1650530020000|2022-04-21 08:33:40|87746.2|87696.2|87721.3|87696.3|87753.8|87717.9|87721.3|87694.8|73
1650530030000|2022-04-21 08:33:50|87722.2|87697.2|87699.5|87674.5|87724.6|87697.2|87696.3|87662.2|61
1650530040000|2022-04-21 08:34:00|87699.4|87674.4|87719|87694|87734.6|87698.7|87698.1|87673.1|64
1650530050000|2022-04-21 08:34:10|87720.5|87695.5|87719.8|87694.8|87722.5|87697.5|87716.5|87691.5|59
1650530060000|2022-04-21 08:34:20|87719.9|87694.9|87724.6|87699.6|87725.3|87700.3|87719|87694|50
1650530070000|2022-04-21 08:34:30|87726.6|87701.6|87729.4|87704.4|87735.1|87710.1|87720.8|87695.8|54
1650530080000|2022-04-21 08:34:40|87729|87704|87709.5|87684.5|87729.4|87704.4|87707.6|87682.6|62
1650530090000|2022-04-21 08:34:50|87708.5|87683.5|87710.6|87685.6|87715.1|87690.1|87707.1|87682.1|60
1650530100000|2022-04-21 08:35:00|87710.5|87685.5|87702.8|87677.8|87710.5|87685.5|87698.6|87673.6|49
1650530110000|2022-04-21 08:35:10|87702.9|87677.9|87695.5|87670.5|87713.1|87686.8|87695.1|87662.7|64
1650530120000|2022-04-21 08:35:20|87695.8|87670.8|87696.6|87671.6|87702|87677|87692.2|87667.2|50
1650530130000|2022-04-21 08:35:30|87697.7|87672.7|87710|87685|87711|87686|87695.9|87670.9|50
1650530140000|2022-04-21 08:35:40|87710.5|87685.5|87700.4|87675.4|87710.9|87685.9|87700|87675|51
1650530150000|2022-04-21 08:35:50|87699.7|87674.7|87700.9|87675.9|87706.7|87681.7|87699.7|87674.7|41
1650530160000|2022-04-21 08:36:00|87699.9|87674.9|87695|87670|87702|87677|87695|87670|55
1650530170000|2022-04-21 08:36:10|87695.1|87670.1|87696.3|87671.3|87696.4|87671.4|87693.3|87668.3|37
1650530180000|2022-04-21 08:36:20|87696.4|87671.4|87696.5|87671.5|87706.3|87681.3|87695.8|87670.8|48
1650530190000|2022-04-21 08:36:30|87697.6|87672.6|87701.9|87676.9|87703.2|87678.2|87696.2|87671.2|55
1650530200000|2022-04-21 08:36:40|87702.5|87677.5|87686.8|87661.8|87703.6|87678.6|87686.5|87661.5|44
1650530210000|2022-04-21 08:36:50|87687.8|87662.8|87693|87668|87693.5|87668.5|87686.7|87661.7|42
1650530220000|2022-04-21 08:37:00|87692.4|87667.4|87698.3|87673.3|87699.7|87674.7|87692.4|87667.4|45
1650530230000|2022-04-21 08:37:10|87699.1|87674.1|87706.7|87681.7|87708.3|87683.3|87698.1|87673.1|42
1650530240000|2022-04-21 08:37:20|87706.6|87681.6|87706.7|87681.7|87719.3|87694.3|87706.2|87681.2|63
1650530250000|2022-04-21 08:37:30|87707.6|87682.6|87699.1|87674.1|87710.5|87685.5|87697.9|87672.9|34
1650530260000|2022-04-21 08:37:40|87698.9|87673.9|87699.4|87674.4|87704.4|87679.4|87698.1|87673.1|57
1650530270000|2022-04-21 08:37:50|87699.9|87674.9|87697|87672|87706.3|87681.3|87692.1|87667.1|54
1650530280000|2022-04-21 08:38:00|87696|87671|87670.3|87645.3|87696.9|87671.9|87670.3|87645.3|68
1650530290000|2022-04-21 08:38:10|87669.8|87644.8|87677.2|87627.2|87683|87644.9|87664.8|87627.1|48
1650530300000|2022-04-21 08:38:20|87677.1|87627.1|87658|87633|87677.4|87639.3|87656.4|87620.4|58
1650530310000|2022-04-21 08:38:30|87656.7|87631.7|87656.7|87631.7|87661.9|87636.9|87656.7|87631.7|50
1650530320000|2022-04-21 08:38:40|87657.2|87632.2|87659.2|87634.2|87671.7|87634.4|87653.7|87619.4|53
1650530330000|2022-04-21 08:38:50|87658.4|87633.4|87665.7|87640.7|87671.2|87643.1|87656.4|87621.2|52
1650530340000|2022-04-21 08:39:00|87666.1|87641.1|87683|87658|87691.4|87661.3|87666.1|87637.9|59
1650530350000|2022-04-21 08:39:10|87682.9|87657.9|87684.4|87659.4|87684.5|87659.5|87682.4|87657.4|29
1650530360000|2022-04-21 08:39:20|87685|87660|87680.4|87630.4|87697.6|87660.8|87674.8|87627.3|56
1650530370000|2022-04-21 08:39:30|87680.5|87630.5|87681.6|87631.6|87683.2|87645.3|87668.7|87630.2|40
1650530380000|2022-04-21 08:39:40|87680.2|87630.2|87678|87628|87680.2|87630.2|87672.6|87622.6|50
1650530390000|2022-04-21 08:39:50|87678.8|87628.8|87671.6|87646.6|87682.7|87646.6|87670.6|87626.5|46
1650530400000|2022-04-21 08:40:00|87671.3|87646.3|87669.9|87644.9|87681.7|87646.3|87667.1|87631.5|35
1650530410000|2022-04-21 08:40:10|87669.8|87644.8|87665.7|87640.7|87669.8|87644.8|87661.3|87636.3|53
1650530420000|2022-04-21 08:40:20|87664.6|87639.6|87663.4|87638.4|87678.3|87644.4|87662.1|87625.6|59
1650530430000|2022-04-21 08:40:30|87662.9|87637.9|87672.7|87622.7|87676.2|87637.9|87659.1|87622.7|45
1650530440000|2022-04-21 08:40:40|87672.8|87622.8|87662|87637|87672.8|87638.5|87660.7|87622.3|30
1650530450000|2022-04-21 08:40:50|87663.6|87638.6|87665.3|87640.3|87679.4|87643|87663.6|87626.9|48
1650530460000|2022-04-21 08:41:00|87665.6|87640.6|87661.7|87636.7|87683.1|87643.9|87660.9|87625.6|51
1650530470000|2022-04-21 08:41:10|87663|87638|87668.2|87618.2|87671|87638.2|87654|87616.3|51
1650530480000|2022-04-21 08:41:20|87669|87619|87675.5|87625.5|87675.5|87625.5|87668.7|87618.7|45
1650530490000|2022-04-21 08:41:30|87675.4|87625.4|87663.6|87638.6|87677.9|87643|87663|87622.8|37
1650530500000|2022-04-21 08:41:40|87664.3|87639.3|87679|87629|87679.2|87640.1|87664.3|87627.2|23
1650530510000|2022-04-21 08:41:50|87678.8|87628.8|87678.7|87628.7|87679.8|87645.9|87666.3|87627.7|32
1650530520000|2022-04-21 08:42:00|87678.5|87628.5|87667.9|87617.9|87679|87645.1|87653|87615.8|45
1650530530000|2022-04-21 08:42:10|87667.6|87617.6|87666|87616|87668.5|87618.5|87666|87616|43
1650530540000|2022-04-21 08:42:20|87666.1|87616.1|87666.1|87616.1|87667.1|87628.5|87653.2|87614.3|54
1650530550000|2022-04-21 08:42:30|87666|87616|87671.9|87621.9|87671.9|87633.5|87657.6|87616|37
1650530560000|2022-04-21 08:42:40|87671.8|87621.8|87663.6|87638.6|87676.1|87640.3|87663.6|87619.9|33
1650530570000|2022-04-21 08:42:50|87675.4|87625.4|87667.8|87642.8|87680.5|87644.5|87666.6|87624.4|36
1650530580000|2022-04-21 08:43:00|87667.7|87642.7|87679.8|87629.8|87680.1|87643.2|87666.4|87629.6|28
1650530590000|2022-04-21 08:43:10|87679.9|87629.9|87658.2|87633.2|87681.2|87633.3|87653.8|87618.6|29
1650530600000|2022-04-21 08:43:20|87658.3|87633.3|87648|87623|87675.6|87638.3|87645|87608.8|54
1650530610000|2022-04-21 08:43:30|87647.4|87622.4|87653.6|87603.6|87655.1|87622.9|87642.4|87602|53
1650530620000|2022-04-21 08:43:40|87653.2|87603.2|87653.9|87603.9|87659.9|87621.8|87640.6|87602.3|55
1650530630000|2022-04-21 08:43:50|87653.7|87603.7|87636.5|87611.5|87655.1|87614.2|87636|87601.9|45
1650530640000|2022-04-21 08:44:00|87637.1|87612.1|87637.9|87612.9|87649.4|87613.3|87634.7|87598.3|51
1650530650000|2022-04-21 08:44:10|87638.1|87613.1|87637.6|87612.6|87650.4|87613.3|87635.6|87599.6|37
1650530660000|2022-04-21 08:44:20|87637|87612|87639.1|87614.1|87651.8|87614.3|87635.2|87598.2|23
1650530670000|2022-04-21 08:44:30|87639.5|87614.5|87644.7|87594.7|87644.7|87614.5|87630.7|87593.4|43
1650530680000|2022-04-21 08:44:40|87644.6|87594.6|87635.9|87610.9|87646.7|87611.1|87632.5|87593|37
1650530690000|2022-04-21 08:44:50|87635.7|87610.7|87624.4|87574.4|87635.7|87610.7|87610.9|87573.2|56
1650530700000|2022-04-21 08:45:00|87623.6|87573.6|87614.6|87589.6|87627.6|87590.6|87611.8|87573.6|49
1650530710000|2022-04-21 08:45:10|87614.5|87589.5|87603.5|87578.5|87625.6|87590.7|87599.8|87561.9|63
1650530720000|2022-04-21 08:45:20|87603.3|87578.3|87603.1|87553.1|87615.7|87578.3|87592|87553.1|63
1650530730000|2022-04-21 08:45:30|87603.4|87553.4|87587.7|87562.7|87604|87568.8|87582.4|87544.8|58
1650530740000|2022-04-21 08:45:40|87587.8|87562.8|87592.7|87567.7|87608|87573.9|87583.7|87547.1|57
1650530750000|2022-04-21 08:45:50|87592.5|87567.5|87597.9|87572.9|87605.9|87573.4|87590.4|87552.2|60
1650530760000|2022-04-21 08:46:00|87598.5|87573.5|87596.5|87571.5|87600.3|87575.3|87596.2|87571.2|43
1650530770000|2022-04-21 08:46:10|87596.8|87571.8|87600.8|87575.8|87608.8|87576.8|87594.5|87558.5|44
1650530780000|2022-04-21 08:46:20|87601|87576|87605.6|87555.6|87615.6|87577.7|87592.4|87553.7|55
1650530790000|2022-04-21 08:46:30|87605.7|87555.7|87574.4|87549.4|87605.9|87569.5|87574.4|87538.4|62
1650530800000|2022-04-21 08:46:40|87571.2|87546.2|87585.5|87535.5|87585.5|87549.9|87568.5|87531.2|50
1650530810000|2022-04-21 08:46:50|87585.4|87535.4|87572.3|87547.3|87585.8|87548.8|87570.1|87533.8|53
1650530820000|2022-04-21 08:47:00|87571.9|87546.9|87570.2|87545.2|87586.2|87546.9|87568.2|87529.6|56
1650530830000|2022-04-21 08:47:10|87570.1|87545.1|87567.9|87542.9|87580.9|87546.4|87566.6|87530.5|35
1650530840000|2022-04-21 08:47:20|87567.8|87542.8|87567.6|87542.6|87582.6|87547.4|87564.2|87527.1|50
1650530850000|2022-04-21 08:47:30|87566|87541|87565.8|87540.8|87567|87542|87565|87540|29
1650530860000|2022-04-21 08:47:40|87565.7|87540.7|87566.1|87541.1|87569.7|87544.7|87564.9|87539.9|34
1650530870000|2022-04-21 08:47:50|87566.5|87541.5|87574.1|87549.1|87575.4|87550.4|87559.6|87522.4|54
1650530880000|2022-04-21 08:48:00|87575.4|87550.4|87578.3|87553.3|87591.5|87554.2|87575.4|87541.1|46
1650530890000|2022-04-21 08:48:10|87577.3|87552.3|87595.6|87545.6|87596.4|87557.8|87574.5|87538.6|63
1650530900000|2022-04-21 08:48:20|87595.5|87545.5|87579.5|87554.5|87596|87559.5|87578.4|87540.8|53
1650530910000|2022-04-21 08:48:30|87579.6|87554.6|87589.4|87539.4|87597.4|87555.5|87579.1|87538.5|46
1650530920000|2022-04-21 08:48:40|87592|87542|87599.1|87549.1|87599.8|87554.7|87576.5|87534.4|62
1650530930000|2022-04-21 08:48:50|87597.9|87547.9|87594.4|87544.4|87598|87560.6|87582.1|87544.4|32
1650530940000|2022-04-21 08:49:00|87591.1|87541.1|87566.2|87541.2|87591.2|87552.2|87565.7|87528.6|44
1650530950000|2022-04-21 08:49:10|87566.4|87541.4|87575.6|87550.6|87585.8|87550.6|87566|87530.4|42
1650530960000|2022-04-21 08:49:20|87575.9|87550.9|87581.4|87556.4|87581.4|87556.4|87575.4|87550.4|45
1650530970000|2022-04-21 08:49:30|87581.3|87556.3|87591.1|87566.1|87600.7|87568.3|87581.3|87544.2|45
1650530980000|2022-04-21 08:49:40|87591.2|87566.2|87604.8|87554.8|87610.9|87575.8|87591.2|87554.8|54
1650530990000|2022-04-21 08:49:50|87605.1|87555.1|87606.9|87556.9|87618|87582|87593.9|87555.1|51
1650531000000|2022-04-21 08:50:00|87592|87567|87587.1|87562.1|87595.5|87570.5|87586|87561|41
1650531010000|2022-04-21 08:50:10|87586.7|87561.7|87590.5|87565.5|87598.7|87573.7|87586.7|87561.7|45
1650531020000|2022-04-21 08:50:20|87590.1|87565.1|87593.8|87568.8|87604.1|87568.8|87588.8|87553.5|40
1650531030000|2022-04-21 08:50:30|87592.4|87567.4|87595.9|87570.9|87596.1|87571.1|87589.6|87564.6|38
1650531040000|2022-04-21 08:50:40|87593.5|87568.5|87586.7|87561.7|87599.3|87568.9|87582.4|87547.9|43
1650531050000|2022-04-21 08:50:50|87585.6|87560.6|87584.4|87559.4|87586.7|87561.7|87582.3|87557.3|50
1650531060000|2022-04-21 08:51:00|87583.3|87558.3|87583.9|87558.9|87598.4|87564.8|87578|87539.1|54
1650531070000|2022-04-21 08:51:10|87585.7|87560.7|87599.3|87574.3|87610.5|87575.2|87584.5|87557.8|57
1650531080000|2022-04-21 08:51:20|87599.5|87574.5|87597.5|87572.5|87613.5|87577.3|87593.4|87561.9|59
1650531090000|2022-04-21 08:51:30|87597.6|87572.6|87608.3|87558.3|87612.6|87573.9|87588.3|87554.6|60
1650531100000|2022-04-21 08:51:40|87608.4|87558.4|87599.3|87574.3|87612.8|87575.2|87593.1|87556.1|40
1650531110000|2022-04-21 08:51:50|87598.7|87573.7|87595.3|87570.3|87600.1|87575.1|87595.2|87570.2|29
1650531120000|2022-04-21 08:52:00|87595|87570|87599.8|87574.8|87614|87577.2|87595|87564|41
1650531130000|2022-04-21 08:52:10|87599.5|87574.5|87609.7|87584.7|87611.5|87586.5|87599.5|87574.5|62
1650531140000|2022-04-21 08:52:20|87609.6|87584.6|87613.2|87588.2|87616.5|87591.5|87608.8|87583.8|36
1650531150000|2022-04-21 08:52:30|87615.9|87590.9|87622.9|87597.9|87631.6|87598.5|87613.2|87577.2|60
1650531160000|2022-04-21 08:52:40|87621.9|87596.9|87620.1|87595.1|87625.9|87600.9|87620.1|87595.1|40
1650531170000|2022-04-21 08:52:50|87619.3|87594.3|87616.8|87591.8|87632|87595.6|87615.8|87580.6|53
1650531180000|2022-04-21 08:53:00|87616.9|87591.9|87617.8|87592.8|87619.1|87594.1|87616|87591|38
1650531190000|2022-04-21 08:53:10|87618|87593|87619.4|87594.4|87621.6|87596.6|87618|87593|31
1650531200000|2022-04-21 08:53:20|87616.8|87591.8|87616.3|87591.3|87618.5|87593.5|87615.4|87590.4|34
1650531210000|2022-04-21 08:53:30|87616.4|87591.4|87626|87601|87639.4|87601.4|87613.9|87588.6|31
1650531220000|2022-04-21 08:53:40|87626.1|87601.1|87626.4|87576.4|87626.7|87601.3|87612.5|87576.4|32
1650531230000|2022-04-21 08:53:50|87614|87589|87611.7|87586.7|87615.6|87590.6|87610|87585|39
1650531240000|2022-04-21 08:54:00|87611.6|87586.6|87608.3|87583.3|87611.6|87586.6|87603.4|87578.4|47
1650531250000|2022-04-21 08:54:10|87607.8|87582.8|87608.6|87583.6|87610|87585|87605.9|87580.9|43
1650531260000|2022-04-21 08:54:20|87609.5|87584.5|87600.4|87575.4|87609.7|87584.7|87599.7|87574.7|40
1650531270000|2022-04-21 08:54:30|87599.9|87574.9|87601|87576|87603.5|87578.5|87599.9|87574.9|46
1650531280000|2022-04-21 08:54:40|87601.2|87576.2|87607.9|87582.9|87608.4|87583.4|87601.1|87576.1|36
1650531290000|2022-04-21 08:54:50|87607.6|87582.6|87602.2|87577.2|87609.6|87584.6|87601.9|87576.9|43
1650531300000|2022-04-21 08:55:00|87602|87577|87601.7|87576.7|87602.8|87577.8|87596.8|87571.8|54
1650531310000|2022-04-21 08:55:10|87601.4|87576.4|87603.4|87578.4|87604.2|87579.2|87601.3|87576.3|37
1650531320000|2022-04-21 08:55:20|87603.3|87578.3|87602.5|87577.5|87604.4|87579.4|87599.3|87574.3|48
1650531330000|2022-04-21 08:55:30|87603.2|87578.2|87604.1|87579.1|87606.6|87581.6|87602.7|87577.7|50
1650531340000|2022-04-21 08:55:40|87603|87578|87610.6|87585.6|87623|87585.6|87603|87573|44
1650531350000|2022-04-21 08:55:50|87611.6|87586.6|87614.5|87589.5|87615.3|87590.3|87611|87586|35
1650531360000|2022-04-21 08:56:00|87613.3|87588.3|87599.9|87574.9|87617.4|87588.3|87598.3|87562.6|62
1650531370000|2022-04-21 08:56:10|87599.8|87574.8|87599.3|87574.3|87600.7|87575.7|87598.1|87573.1|51
1650531380000|2022-04-21 08:56:20|87597.2|87572.2|87602.7|87577.7|87602.9|87577.9|87596.5|87571.5|51
1650531390000|2022-04-21 08:56:30|87602.3|87577.3|87600|87575|87602.3|87577.3|87598.1|87573.1|44
1650531400000|2022-04-21 08:56:40|87600.1|87575.1|87606.1|87581.1|87619.4|87583.3|87600.1|87568.5|46
1650531410000|2022-04-21 08:56:50|87605.9|87580.9|87608.3|87583.3|87609.6|87584.6|87603.5|87578.5|36
1650531420000|2022-04-21 08:57:00|87607.9|87582.9|87595.2|87570.2|87618|87583.3|87594|87556.2|58
1650531430000|2022-04-21 08:57:10|87594.9|87569.9|87590.2|87540.2|87598.4|87570|87577.9|87539.6|73
1650531440000|2022-04-21 08:57:20|87590|87540|87580.6|87555.6|87590|87557.6|87579|87540|57
1650531450000|2022-04-21 08:57:30|87580.7|87555.7|87576.6|87551.6|87581.1|87556.1|87575.6|87550.6|46
1650531460000|2022-04-21 08:57:40|87576.2|87551.2|87576.8|87551.8|87578.4|87553.4|87568.7|87543.7|55
1650531470000|2022-04-21 08:57:50|87577.2|87552.2|87577.7|87552.7|87592.5|87555.4|87576.2|87541|44
1650531480000|2022-04-21 08:58:00|87577.6|87552.6|87573.2|87548.2|87577.6|87552.6|87568.9|87543.9|63
1650531490000|2022-04-21 08:58:10|87573.7|87548.7|87572.1|87547.1|87574.5|87549.5|87568.4|87543.4|49
1650531500000|2022-04-21 08:58:20|87572|87547|87577.4|87552.4|87579|87554|87572|87547|41
1650531510000|2022-04-21 08:58:30|87576.7|87551.7|87579.8|87554.8|87579.8|87554.8|87574.8|87549.8|56
1650531520000|2022-04-21 08:58:40|87579.6|87554.6|87578.6|87553.6|87580.5|87555.5|87577.8|87552.8|39
1650531530000|2022-04-21 08:58:50|87578.8|87553.8|87590.4|87565.4|87591.9|87566.9|87578.8|87553.8|67
1650531540000|2022-04-21 08:59:00|87589.9|87564.9|87598.3|87573.3|87598.6|87573.6|87589.7|87564.7|45
1650531550000|2022-04-21 08:59:10|87597.2|87572.2|87582.7|87557.7|87600.9|87575.9|87581|87556|59
1650531560000|2022-04-21 08:59:20|87583.9|87558.9|87592.1|87567.1|87592.5|87567.5|87583.5|87558.5|44
1650531570000|2022-04-21 08:59:30|87592.2|87567.2|87627.4|87577.4|87627.4|87577.4|87592.2|87554.4|65
1650531580000|2022-04-21 08:59:40|87631.6|87581.6|87616.6|87591.6|87639|87594.1|87616.6|87578.5|54
1650531590000|2022-04-21 08:59:50|87615.8|87590.8|87627.6|87577.6|87636.4|87591.1|87614.3|87575.9|56
1650531600000|2022-04-21 09:00:00|87629.9|87579.9|87643.8|87593.8|87645.2|87595.2|87625.6|87575.6|71
1650531610000|2022-04-21 09:00:10|87643|87593|87636.3|87611.3|87651.1|87611.6|87635.1|87593|55
1650531620000|2022-04-21 09:00:20|87636.5|87611.5|87643.4|87593.4|87647.6|87611.5|87625.8|87589.7|54
1650531630000|2022-04-21 09:00:30|87644.1|87594.1|87632.5|87607.5|87649.3|87614.2|87631|87592|63
1650531640000|2022-04-21 09:00:40|87631.6|87606.6|87633.7|87608.7|87646.9|87617.3|87631.6|87593.7|50
1650531650000|2022-04-21 09:00:50|87634.1|87609.1|87635|87610|87638.1|87613.1|87632.3|87607.3|47
1650531660000|2022-04-21 09:01:00|87633.5|87608.5|87616.4|87591.4|87643.9|87610.1|87615.8|87581.2|69
1650531670000|2022-04-21 09:01:10|87615.8|87590.8|87638.9|87613.9|87651.4|87615.3|87615.8|87590.8|68
1650531680000|2022-04-21 09:01:20|87637.7|87612.7|87643.5|87618.5|87645.6|87620.6|87636.3|87611.3|42
1650531690000|2022-04-21 09:01:30|87645.5|87620.5|87668.3|87643.3|87674.5|87643.3|87642.7|87617.1|67
1650531700000|2022-04-21 09:01:40|87680.3|87630.3|87690.8|87640.8|87693.1|87657.6|87670.2|87628|68
1650531710000|2022-04-21 09:01:50|87689.2|87639.2|87655.4|87630.4|87689.2|87649.8|87655.1|87619.8|65
1650531720000|2022-04-21 09:02:00|87655.2|87630.2|87654.9|87629.9|87660.5|87635.5|87649.3|87624.3|64
1650531730000|2022-04-21 09:02:10|87653.7|87628.7|87677.3|87652.3|87697.4|87662.4|87653.7|87625.2|69
1650531740000|2022-04-21 09:02:20|87676.9|87651.9|87660.5|87635.5|87709.5|87670|87658.7|87633.7|77
1650531750000|2022-04-21 09:02:30|87660.1|87635.1|87663|87638|87668.1|87638|87655|87618.1|65
1650531760000|2022-04-21 09:02:40|87664.3|87639.3|87668.3|87643.3|87688.8|87654.4|87661.1|87635.8|61
1650531770000|2022-04-21 09:02:50|87668.5|87643.5|87670|87645|87670|87645|87662.5|87637.5|53
1650531780000|2022-04-21 09:03:00|87669.3|87644.3|87674.1|87649.1|87675.4|87650.4|87662.5|87637.5|64
1650531790000|2022-04-21 09:03:10|87675|87650|87668.9|87643.9|87688.6|87650.3|87666.6|87630.7|57
1650531800000|2022-04-21 09:03:20|87669.4|87644.4|87667.5|87642.5|87670|87645|87662.2|87637.2|39
1650531810000|2022-04-21 09:03:30|87666.9|87641.9|87670.9|87645.9|87672.4|87647.4|87664.5|87639.5|58
1650531820000|2022-04-21 09:03:40|87672.2|87647.2|87674.6|87649.6|87677|87652|87671.7|87646.7|62
1650531830000|2022-04-21 09:03:50|87674.8|87649.8|87673.1|87648.1|87690.4|87653.2|87669.7|87640.4|60
1650531840000|2022-04-21 09:04:00|87672.5|87647.5|87681|87656|87682.1|87657.1|87672.5|87647.5|56
1650531850000|2022-04-21 09:04:10|87680.9|87655.9|87673.6|87648.6|87680.9|87655.9|87672.9|87647.9|44
1650531860000|2022-04-21 09:04:20|87673.8|87648.8|87674|87649|87676.6|87651.6|87673.6|87648.6|30
1650531870000|2022-04-21 09:04:30|87673.7|87648.7|87670.8|87645.8|87683.3|87648.7|87668.2|87633.3|42
1650531880000|2022-04-21 09:04:40|87671.1|87646.1|87673.3|87648.3|87674.9|87649.9|87668.6|87643.6|44
1650531890000|2022-04-21 09:04:50|87672.4|87647.4|87679|87654|87690|87655.6|87666.6|87640|52
1650531900000|2022-04-21 09:05:00|87678.1|87653.1|87678.2|87653.2|87682.7|87657.7|87677.5|87652.5|53
1650531910000|2022-04-21 09:05:10|87678.5|87653.5|87677.1|87652.1|87679.3|87654.3|87674|87649|40
1650531920000|2022-04-21 09:05:20|87676.9|87651.9|87683.6|87658.6|87685.2|87660.2|87671.4|87646.4|53
1650531930000|2022-04-21 09:05:30|87683.8|87658.8|87671.7|87646.7|87684.2|87659.2|87671.6|87646.6|43
1650531940000|2022-04-21 09:05:40|87672.2|87647.2|87680.7|87655.7|87681|87656|87671.6|87646.6|45
1650531950000|2022-04-21 09:05:50|87681.7|87656.7|87680.6|87655.6|87681.7|87656.7|87677.8|87652.8|33
1650531960000|2022-04-21 09:06:00|87680.8|87655.8|87678.2|87653.2|87682|87657|87678.2|87653.2|43
1650531970000|2022-04-21 09:06:10|87678.8|87653.8|87679|87654|87680.3|87655.3|87678.5|87653.5|39
1650531980000|2022-04-21 09:06:20|87678.3|87653.3|87681.6|87656.6|87683|87658|87678.3|87653.3|53
1650531990000|2022-04-21 09:06:30|87681.7|87656.7|87679.9|87654.9|87683|87658|87679.3|87654.3|42
1650532000000|2022-04-21 09:06:40|87678.7|87653.7|87678.1|87653.1|87679.3|87654.3|87676.8|87651.8|31
1650532010000|2022-04-21 09:06:50|87677.8|87652.8|87681.5|87656.5|87684.4|87659.4|87677.8|87652.8|43
1650532020000|2022-04-21 09:07:00|87682.8|87657.8|87687.6|87662.6|87689.3|87664.3|87682|87657|39
1650532030000|2022-04-21 09:07:10|87687.5|87662.5|87696.2|87671.2|87708.1|87673.5|87687.2|87658.1|50
1650532040000|2022-04-21 09:07:20|87695.5|87670.5|87695.7|87670.7|87696.1|87671.1|87694|87669|35
1650532050000|2022-04-21 09:07:30|87695.6|87670.6|87694|87669|87696.5|87671.5|87693.1|87668.1|35
1650532060000|2022-04-21 09:07:40|87694.5|87669.5|87696.8|87671.8|87697.6|87672.6|87692.8|87667.8|33
1650532070000|2022-04-21 09:07:50|87697.2|87672.2|87699.1|87674.1|87699.3|87674.3|87696.1|87671.1|37
1650532080000|2022-04-21 09:08:00|87698.8|87673.8|87693.6|87668.6|87699.7|87674.7|87692.8|87667.8|43
1650532090000|2022-04-21 09:08:10|87693.7|87668.7|87691.7|87666.7|87695.7|87670.7|87688.7|87663.7|33
1650532100000|2022-04-21 09:08:20|87691.6|87666.6|87691.7|87666.7|87693.1|87668.1|87691.2|87666.2|20
1650532110000|2022-04-21 09:08:30|87691.6|87666.6|87697.7|87672.7|87698.4|87673.4|87691.6|87666.6|35
1650532120000|2022-04-21 09:08:40|87696.8|87671.8|87692|87667|87696.8|87671.8|87690.9|87665.9|27
1650532130000|2022-04-21 09:08:50|87692.7|87667.7|87698|87673|87698|87673|87692|87667|26
1650532140000|2022-04-21 09:09:00|87697.6|87672.6|87695.7|87670.7|87697.6|87672.6|87695.4|87670.4|19
1650532150000|2022-04-21 09:09:10|87696.7|87671.7|87697.9|87672.9|87698.3|87673.3|87696.5|87671.5|17
1650532160000|2022-04-21 09:09:20|87697.6|87672.6|87699.4|87674.4|87703.8|87678.8|87694.6|87669.6|36
1650532170000|2022-04-21 09:09:30|87699.2|87674.2|87702.9|87677.9|87702.9|87677.9|87699.2|87674.2|24
1650532180000|2022-04-21 09:09:40|87702.5|87677.5|87707.4|87682.4|87707.5|87682.5|87702.5|87677.5|25
1650532190000|2022-04-21 09:09:50|87706.9|87681.9|87705.2|87680.2|87721.8|87684.4|87705|87671.8|37
1650532200000|2022-04-21 09:10:00|87705.4|87680.4|87704.3|87679.3|87705.5|87680.5|87702|87677|43
1650532210000|2022-04-21 09:10:10|87704.2|87679.2|87703.7|87678.7|87705.5|87680.5|87703.7|87678.7|15
1650532220000|2022-04-21 09:10:20|87703|87678|87704.6|87679.6|87705.1|87680.1|87703|87678|18
1650532230000|2022-04-21 09:10:30|87704.5|87679.5|87705.3|87680.3|87706.2|87681.2|87704.2|87679.2|21
1650532240000|2022-04-21 09:10:40|87706.2|87681.2|87705.3|87680.3|87706.2|87681.2|87704.9|87679.9|17
1650532250000|2022-04-21 09:10:50|87705.1|87680.1|87706.2|87681.2|87706.9|87681.9|87704.8|87679.8|15
1650532260000|2022-04-21 09:11:00|87706.3|87681.3|87702.7|87677.7|87706.6|87681.6|87702.1|87677.1|19
1650532270000|2022-04-21 09:11:10|87702.8|87677.8|87701.2|87676.2|87704.4|87679.4|87700|87675|41
1650532280000|2022-04-21 09:11:20|87700.9|87675.9|87709.6|87684.6|87709.6|87684.6|87699.7|87674.7|48
1650532290000|2022-04-21 09:11:30|87709.8|87684.8|87707|87682|87712.7|87687.7|87705.5|87680.5|40
1650532300000|2022-04-21 09:11:40|87706.7|87681.7|87708.1|87683.1|87709.8|87684.8|87706.7|87681.7|33
1650532310000|2022-04-21 09:11:50|87708.8|87683.8|87703.7|87678.7|87710.9|87685.9|87703.7|87678.7|34
1650532320000|2022-04-21 09:12:00|87704.1|87679.1|87700.8|87675.8|87704.2|87679.2|87700.8|87675.8|40
1650532330000|2022-04-21 09:12:10|87701.3|87676.3|87699.8|87674.8|87702.2|87677.2|87699.1|87674.1|37
1650532340000|2022-04-21 09:12:20|87700.3|87675.3|87708.7|87683.7|87708.7|87683.7|87696.1|87671.1|45
1650532350000|2022-04-21 09:12:30|87708.8|87683.8|87705|87680|87708.8|87683.8|87705|87680|26
1650532360000|2022-04-21 09:12:40|87702.8|87677.8|87702.4|87677.4|87706.3|87681.3|87701|87676|42
1650532370000|2022-04-21 09:12:50|87702.5|87677.5|87690.2|87665.2|87706.8|87681.8|87687.2|87662.2|54
1650532380000|2022-04-21 09:13:00|87689.8|87664.8|87710.2|87685.2|87710.2|87685.2|87688.7|87663.7|66
1650532390000|2022-04-21 09:13:10|87706.1|87681.1|87711.8|87686.8|87711.8|87686.8|87700.3|87675.3|56
1650532400000|2022-04-21 09:13:20|87712.1|87687.1|87723|87698|87723|87698|87708.8|87683.8|57
1650532410000|2022-04-21 09:13:30|87714.3|87689.3|87707|87682|87714.3|87689.3|87704.8|87679.8|38
1650532420000|2022-04-21 09:13:40|87706.8|87681.8|87703.2|87678.2|87709.8|87684.8|87701.7|87676.7|41
1650532430000|2022-04-21 09:13:50|87703|87678|87700.8|87675.8|87703.6|87678.6|87700.3|87675.3|50
1650532440000|2022-04-21 09:14:00|87701|87676|87701.4|87676.4|87703.5|87678.5|87699.7|87674.7|57
1650532450000|2022-04-21 09:14:10|87701.8|87676.8|87707.1|87682.1|87707.8|87682.8|87699.6|87674.6|48
1650532460000|2022-04-21 09:14:20|87706.8|87681.8|87700.8|87675.8|87714.1|87689.1|87698.7|87673.7|58
1650532470000|2022-04-21 09:14:30|87699.6|87674.6|87682.5|87657.5|87707.3|87674.6|87682.5|87649.9|55
1650532480000|2022-04-21 09:14:40|87683|87658|87687.3|87662.3|87701.9|87664|87682.2|87649.9|39
1650532490000|2022-04-21 09:14:50|87685.6|87660.6|87686.1|87661.1|87705.8|87667.5|87685.5|87655.8|39
1650532500000|2022-04-21 09:15:00|87686.3|87661.3|87684.3|87659.3|87686.3|87661.3|87676|87651|54
1650532510000|2022-04-21 09:15:10|87684.6|87659.6|87684.6|87659.6|87684.9|87659.9|87681.3|87656.3|35
1650532520000|2022-04-21 09:15:20|87685.4|87660.4|87676.9|87651.9|87690.1|87660.6|87676.3|87639.2|36
1650532530000|2022-04-21 09:15:30|87676.3|87651.3|87664.2|87639.2|87677.3|87652.3|87664|87639|46
1650532540000|2022-04-21 09:15:40|87662.7|87637.7|87660.9|87635.9|87670.6|87637.7|87656.9|87619.5|35
1650532550000|2022-04-21 09:15:50|87660.8|87635.8|87659.6|87634.6|87662.3|87637.3|87659.5|87634.5|26
1650532560000|2022-04-21 09:16:00|87660|87635|87640|87615|87664.5|87636.2|87639.1|87611.6|45
1650532570000|2022-04-21 09:16:10|87640.4|87615.4|87644.1|87619.1|87659.4|87624.2|87636.2|87607.6|54
1650532580000|2022-04-21 09:16:20|87643.4|87618.4|87623.2|87598.2|87643.8|87618.8|87621.7|87585.2|44
1650532590000|2022-04-21 09:16:30|87634.3|87584.3|87619.2|87594.2|87634.3|87598|87617.5|87584|36
1650532600000|2022-04-21 09:16:40|87618.7|87593.7|87609.7|87584.7|87625.7|87600.7|87608.1|87583.1|45
1650532610000|2022-04-21 09:16:50|87608.8|87583.8|87612.3|87587.3|87613.4|87588.4|87606.9|87581.9|33
1650532620000|2022-04-21 09:17:00|87612.5|87587.5|87612|87587|87614|87589|87609.2|87584.2|38
1650532630000|2022-04-21 09:17:10|87612.3|87587.3|87619.4|87594.4|87634|87599.2|87612.3|87578.8|55
1650532640000|2022-04-21 09:17:20|87620.5|87595.5|87656.7|87631.7|87663|87632.6|87620.5|87595.5|64
1650532650000|2022-04-21 09:17:30|87655.2|87630.2|87660.2|87635.2|87663.3|87638.3|87651.9|87626.9|58
1650532660000|2022-04-21 09:17:40|87660.8|87635.8|87658|87633|87668.2|87643.2|87648.6|87623.6|54
1650532670000|2022-04-21 09:17:50|87657.4|87632.4|87664.5|87639.5|87672.6|87647.6|87656.3|87631.3|58
1650532680000|2022-04-21 09:18:00|87663.8|87638.8|87661.6|87636.6|87663.8|87638.8|87661.1|87636.1|47
1650532690000|2022-04-21 09:18:10|87661.7|87636.7|87659.6|87634.6|87663.5|87638.5|87658.1|87633.1|45
1650532700000|2022-04-21 09:18:20|87659.7|87634.7|87656.1|87631.1|87660.3|87635.3|87651.4|87626.4|57
1650532710000|2022-04-21 09:18:30|87652.9|87627.9|87655.8|87630.8|87656.7|87631.7|87649.1|87624.1|45
1650532720000|2022-04-21 09:18:40|87655.9|87630.9|87662.2|87637.2|87662.2|87637.2|87652.2|87627.2|50
1650532730000|2022-04-21 09:18:50|87660.7|87635.7|87654.1|87629.1|87660.7|87635.7|87653.9|87628.9|50
1650532740000|2022-04-21 09:19:00|87654|87629|87652.1|87627.1|87655.4|87630.4|87651.9|87626.9|54
1650532750000|2022-04-21 09:19:10|87651.6|87626.6|87655.7|87630.7|87658|87633|87646.9|87621.9|48
1650532760000|2022-04-21 09:19:20|87655.2|87630.2|87654.8|87629.8|87662.1|87637.1|87654.3|87629.3|44
1650532770000|2022-04-21 09:19:30|87654.9|87629.9|87655|87630|87655.9|87630.9|87654.1|87629.1|23
1650532780000|2022-04-21 09:19:40|87654.5|87629.5|87656|87631|87656.6|87631.6|87654.5|87629.5|21
1650532790000|2022-04-21 09:19:50|87655.7|87630.7|87657.6|87632.6|87657.9|87632.9|87654.5|87629.5|27
1650532800000|2022-04-21 09:20:00|87657.7|87632.7|87657.4|87632.4|87658.5|87633.5|87655.9|87630.9|21
1650532810000|2022-04-21 09:20:10|87657.2|87632.2|87675.5|87650.5|87675.9|87650.9|87656.9|87631.9|37
1650532820000|2022-04-21 09:20:20|87672.9|87647.9|87667.7|87642.7|87674.7|87649.7|87665.3|87640.3|51
1650532830000|2022-04-21 09:20:30|87667.8|87642.8|87676.4|87651.4|87687.2|87654.5|87667.8|87637.2|53
1650532840000|2022-04-21 09:20:40|87676.2|87651.2|87673.9|87648.9|87678.9|87653.9|87673.9|87648.9|46
1650532850000|2022-04-21 09:20:50|87675|87650|87680.5|87655.5|87680.6|87655.6|87674.6|87649.6|52
1650532860000|2022-04-21 09:21:00|87680.3|87655.3|87670.7|87645.7|87688.4|87655.3|87670|87638.4|42
1650532870000|2022-04-21 09:21:10|87667.7|87642.7|87670.7|87645.7|87670.7|87645.7|87661|87636|42
1650532880000|2022-04-21 09:21:20|87670.6|87645.6|87675.8|87650.8|87676.1|87651.1|87670.5|87645.5|37
1650532890000|2022-04-21 09:21:30|87676.3|87651.3|87680.6|87655.6|87680.6|87655.6|87675.6|87650.6|28
1650532900000|2022-04-21 09:21:40|87680.3|87655.3|87697.6|87672.6|87698.3|87673.3|87679.8|87654.8|41
1650532910000|2022-04-21 09:21:50|87696.4|87671.4|87701.6|87676.6|87702.6|87677.6|87695.8|87670.8|47
1650532920000|2022-04-21 09:22:00|87703|87678|87710.2|87685.2|87712.8|87687.8|87702.9|87677.9|41
1650532930000|2022-04-21 09:22:10|87711.9|87686.9|87716.2|87691.2|87716.9|87691.9|87711.9|87686.9|48
1650532940000|2022-04-21 09:22:20|87716.1|87691.1|87727|87702|87731.8|87706.8|87715.1|87690.1|43
1650532950000|2022-04-21 09:22:30|87727.3|87702.3|87731.5|87706.5|87732.7|87707.7|87725.9|87700.9|46
1650532960000|2022-04-21 09:22:40|87732|87707|87727.9|87702.9|87733|87708|87726.5|87701.5|40
1650532970000|2022-04-21 09:22:50|87726.8|87701.8|87725.3|87700.3|87728.3|87703.3|87725|87700|32
1650532980000|2022-04-21 09:23:00|87725|87700|87728.1|87703.1|87728.5|87703.5|87724.9|87699.9|33
1650532990000|2022-04-21 09:23:10|87728.4|87703.4|87745.9|87720.9|87763.8|87726.6|87728.1|87703.1|60
1650533000000|2022-04-21 09:23:20|87745.8|87720.8|87748.3|87723.3|87750.3|87725.3|87745.2|87720.2|45
1650533010000|2022-04-21 09:23:30|87748.9|87723.9|87748.4|87723.4|87762.7|87727.4|87746.8|87712.1|41
1650533020000|2022-04-21 09:23:40|87747.7|87722.7|87746|87721|87750.8|87725.8|87745.4|87720.4|35
1650533030000|2022-04-21 09:23:50|87745.7|87720.7|87743.1|87718.1|87747.6|87722.6|87742.1|87717.1|47
1650533040000|2022-04-21 09:24:00|87742.9|87717.9|87743.7|87718.7|87744.1|87719.1|87740.9|87715.9|51
1650533050000|2022-04-21 09:24:10|87743.6|87718.6|87736.4|87711.4|87743.6|87718.6|87734.4|87709.4|49
1650533060000|2022-04-21 09:24:20|87737.9|87712.9|87734.5|87709.5|87737.9|87712.9|87733.1|87708.1|55
1650533070000|2022-04-21 09:24:30|87735|87710|87742|87717|87742.6|87717.6|87732.4|87707.4|48
1650533080000|2022-04-21 09:24:40|87741.4|87716.4|87728.9|87703.9|87748.1|87723.1|87725.9|87689|75
1650533090000|2022-04-21 09:24:50|87728.6|87703.6|87728.4|87703.4|87739.2|87707.9|87725.6|87689.2|59
1650533100000|2022-04-21 09:25:00|87731.1|87706.1|87735.2|87710.2|87736.7|87711.7|87728.2|87703.2|52
1650533110000|2022-04-21 09:25:10|87735.3|87710.3|87742.2|87717.2|87754.8|87718.9|87731.6|87694.4|50
1650533120000|2022-04-21 09:25:20|87742.5|87717.5|87751|87726|87764.2|87727.7|87742.5|87709.5|57
1650533130000|2022-04-21 09:25:30|87750.8|87725.8|87743.2|87718.2|87750.8|87725.8|87742.4|87717.4|51
1650533140000|2022-04-21 09:25:40|87743|87718|87739.6|87714.6|87744.8|87719.8|87738.8|87713.8|44
1650533150000|2022-04-21 09:25:50|87739.9|87714.9|87742.4|87692.4|87742.4|87716.6|87729.3|87691.8|55
1650533160000|2022-04-21 09:26:00|87742.3|87692.3|87740.8|87715.8|87749.3|87715.8|87729.5|87692.3|42
1650533170000|2022-04-21 09:26:10|87740.7|87715.7|87746.5|87721.5|87759.7|87721.8|87740.2|87708.6|44
1650533180000|2022-04-21 09:26:20|87746.4|87721.4|87753.5|87728.5|87764.7|87728.9|87746.4|87713.5|40
1650533190000|2022-04-21 09:26:30|87753.7|87728.7|87774.1|87724.1|87780.1|87738.9|87753.7|87719.4|61
1650533200000|2022-04-21 09:26:40|87777.2|87727.2|87773|87748|87783.2|87748|87763.9|87725.9|48
1650533210000|2022-04-21 09:26:50|87771.4|87746.4|87786.3|87761.3|87791.9|87762.1|87771.4|87735.9|68
1650533220000|2022-04-21 09:27:00|87786.5|87761.5|87781.9|87756.9|87796.3|87763.8|87781.9|87745.8|55
1650533230000|2022-04-21 09:27:10|87795.2|87745.2|87778.4|87753.4|87798.5|87757.8|87777.2|87744|59
1650533240000|2022-04-21 09:27:20|87778.3|87753.3|87776.7|87751.7|87780.6|87755.6|87773.1|87748.1|48
1650533250000|2022-04-21 09:27:30|87776.2|87751.2|87776.1|87751.1|87778.9|87753.9|87775.3|87750.3|41
1650533260000|2022-04-21 09:27:40|87778|87753|87776.4|87751.4|87781|87756|87776.4|87751.4|45
1650533270000|2022-04-21 09:27:50|87776.1|87751.1|87774.8|87749.8|87788.2|87753.8|87773.9|87738.2|48
1650533280000|2022-04-21 09:28:00|87775|87750|87780.9|87755.9|87781.5|87756.5|87768.6|87743.6|53
1650533290000|2022-04-21 09:28:10|87781.2|87756.2|87783.7|87758.7|87789.7|87764.7|87781.2|87756.2|49
1650533300000|2022-04-21 09:28:20|87784.2|87759.2|87792.9|87742.9|87793.9|87765.2|87781.4|87742.9|39
1650533310000|2022-04-21 09:28:30|87795.1|87745.1|87785|87760|87795.1|87760|87781.2|87745.1|39
1650533320000|2022-04-21 09:28:40|87784.7|87759.7|87788.1|87763.1|87788.4|87763.4|87784.7|87759.7|45
1650533330000|2022-04-21 09:28:50|87788.2|87763.2|87784.9|87759.9|87789.4|87764.4|87783.2|87758.2|46
1650533340000|2022-04-21 09:29:00|87784.7|87759.7|87776.1|87751.1|87789|87760|87775.5|87738.8|45
1650533350000|2022-04-21 09:29:10|87777.2|87752.2|87760.8|87735.8|87784.4|87754.1|87760.5|87729.8|60
1650533360000|2022-04-21 09:29:20|87760.2|87735.2|87752.6|87727.6|87771.2|87735.6|87752.1|87717.1|60
1650533370000|2022-04-21 09:29:30|87753|87728|87752.6|87727.6|87765.2|87730.3|87750.7|87713|35
1650533380000|2022-04-21 09:29:40|87753.4|87728.4|87755.9|87730.9|87769.3|87731.5|87753.4|87716.8|34
1650533390000|2022-04-21 09:29:50|87756.1|87731.1|87748.7|87723.7|87756.6|87731.6|87748.3|87723.3|50
1650533400000|2022-04-21 09:30:00|87749.6|87724.6|87737.4|87712.4|87760|87725.2|87736.3|87705.3|59
1650533410000|2022-04-21 09:30:10|87737.7|87712.7|87736|87711|87738.5|87713.5|87733|87708|42
1650533420000|2022-04-21 09:30:20|87735.6|87710.6|87731.3|87706.3|87739.1|87714.1|87729.3|87704.3|46
1650533430000|2022-04-21 09:30:30|87731.2|87706.2|87725.6|87700.6|87741.4|87706.2|87725.6|87691.4|63
1650533440000|2022-04-21 09:30:40|87725.8|87700.8|87719.7|87694.7|87727.5|87702.5|87719.7|87694.7|30
1650533450000|2022-04-21 09:30:50|87717.6|87692.6|87712|87687|87729.1|87693.6|87710.2|87678.8|57
1650533460000|2022-04-21 09:31:00|87712.1|87687.1|87712.2|87687.2|87713|87688|87709.5|87684.5|41
1650533470000|2022-04-21 09:31:10|87712|87687|87721.5|87696.5|87724.1|87699.1|87708.7|87672.1|57
1650533480000|2022-04-21 09:31:20|87720.5|87695.5|87722.3|87697.3|87723.1|87698.1|87719.3|87694.3|46
1650533490000|2022-04-21 09:31:30|87722.2|87697.2|87724.6|87699.6|87725.8|87700.8|87722.2|87697.2|47
1650533500000|2022-04-21 09:31:40|87724.7|87699.7|87722.7|87697.7|87724.7|87699.7|87720|87695|41
1650533510000|2022-04-21 09:31:50|87723.1|87698.1|87719|87694|87724.2|87699.2|87716.9|87691.9|47
1650533520000|2022-04-21 09:32:00|87718.4|87693.4|87726|87701|87726|87701|87715.7|87690.7|48
1650533530000|2022-04-21 09:32:10|87725.6|87700.6|87717.9|87692.9|87725.6|87700.6|87716.4|87691.4|33
1650533540000|2022-04-21 09:32:20|87717.7|87692.7|87715.9|87690.9|87718.6|87693.6|87713.9|87688.9|44
1650533550000|2022-04-21 09:32:30|87715.5|87690.5|87713.9|87688.9|87715.9|87690.9|87713.2|87688.2|30
1650533560000|2022-04-21 09:32:40|87713.5|87688.5|87711.9|87686.9|87716.5|87691.5|87711.9|87686.9|38
1650533570000|2022-04-21 09:32:50|87712|87687|87707.6|87682.6|87725|87687.5|87706|87674.1|43
1650533580000|2022-04-21 09:33:00|87707.8|87682.8|87709.1|87684.1|87709.6|87684.6|87707.3|87682.3|39
1650533590000|2022-04-21 09:33:10|87709|87684|87714.6|87689.6|87714.9|87689.9|87709|87684|29
1650533600000|2022-04-21 09:33:20|87714.5|87689.5|87712.1|87687.1|87714.8|87689.8|87710.9|87685.9|32
1650533610000|2022-04-21 09:33:30|87711.3|87686.3|87724.7|87699.7|87725.6|87700.6|87711.3|87686.3|55
1650533620000|2022-04-21 09:33:40|87724.8|87699.8|87727.9|87702.9|87729.4|87704.4|87724.6|87699.6|49
1650533630000|2022-04-21 09:33:50|87728.3|87703.3|87725.9|87700.9|87728.4|87703.4|87720.3|87695.3|43
1650533640000|2022-04-21 09:34:00|87726.3|87701.3|87731.9|87706.9|87738.7|87713.7|87726.3|87701.3|58
1650533650000|2022-04-21 09:34:10|87732.7|87707.7|87731.3|87706.3|87732.7|87707.7|87728.9|87703.9|30
1650533660000|2022-04-21 09:34:20|87731.4|87706.4|87737.7|87712.7|87751.1|87712.8|87729.9|87695.9|48
1650533670000|2022-04-21 09:34:30|87737.6|87712.6|87744.5|87719.5|87745.5|87720.5|87736.8|87711.8|43
1650533680000|2022-04-21 09:34:40|87744.1|87719.1|87749.3|87724.3|87750.3|87725.3|87744.1|87719.1|43
1650533690000|2022-04-21 09:34:50|87749|87724|87758.9|87733.9|87766.7|87734.5|87748.1|87716.7|54
1650533700000|2022-04-21 09:35:00|87759.5|87734.5|87738.5|87713.5|87759.5|87734.5|87738.2|87701.5|62
1650533710000|2022-04-21 09:35:10|87738.3|87713.3|87734.6|87709.6|87740.4|87715.4|87729.6|87704.6|55
1650533720000|2022-04-21 09:35:20|87735.3|87710.3|87725.8|87700.8|87735.3|87710.3|87722.5|87697.5|49
1650533730000|2022-04-21 09:35:30|87725.7|87700.7|87720.1|87695.1|87725.7|87700.7|87716.1|87691.1|48
1650533740000|2022-04-21 09:35:40|87719.7|87694.7|87725.3|87700.3|87726.5|87701.5|87718.5|87693.5|50
1650533750000|2022-04-21 09:35:50|87724.1|87699.1|87725.7|87700.7|87725.8|87700.8|87724.1|87699.1|39
1650533760000|2022-04-21 09:36:00|87725.3|87700.3|87730|87705|87733.2|87708.2|87722.4|87697.4|56
1650533770000|2022-04-21 09:36:10|87729.9|87704.9|87739.7|87714.7|87740.6|87715.6|87729.3|87704.3|43
1650533780000|2022-04-21 09:36:20|87739.9|87714.9|87756.3|87731.3|87756.4|87731.4|87739.9|87714.9|39
1650533790000|2022-04-21 09:36:30|87755.1|87730.1|87757.2|87732.2|87767.2|87732.4|87754.2|87716.5|37
1650533800000|2022-04-21 09:36:40|87756.9|87731.9|87764.5|87739.5|87766.7|87741.7|87756.9|87731.9|27
1650533810000|2022-04-21 09:36:50|87764.2|87739.2|87769.5|87744.5|87771.5|87746.5|87764.2|87739.2|55
1650533820000|2022-04-21 09:37:00|87770.6|87745.6|87777.1|87752.1|87790.8|87753.5|87769.9|87736|48
1650533830000|2022-04-21 09:37:10|87777.6|87752.6|87784.5|87759.5|87785.7|87760.7|87774.4|87749.4|49
1650533840000|2022-04-21 09:37:20|87784|87759|87806.1|87756.1|87806.8|87769.8|87784|87755.2|48
1650533850000|2022-04-21 09:37:30|87797.1|87772.1|87794|87769|87806.3|87772.2|87790.8|87753.5|59
1650533860000|2022-04-21 09:37:40|87793.4|87768.4|87802.8|87777.8|87802.8|87777.8|87793.2|87768.2|46
1650533870000|2022-04-21 09:37:50|87802.2|87777.2|87806.8|87781.8|87813.5|87788.5|87799.8|87774.8|63
1650533880000|2022-04-21 09:38:00|87806.3|87781.3|87806.8|87781.8|87807|87782|87805|87780|44
1650533890000|2022-04-21 09:38:10|87807.4|87782.4|87808.8|87783.8|87809.7|87784.7|87804.9|87779.9|38
1650533900000|2022-04-21 09:38:20|87809|87784|87810|87785|87811.9|87786.9|87807.7|87782.7|35
1650533910000|2022-04-21 09:38:30|87811.3|87786.3|87811.8|87786.8|87812.6|87787.6|87808.7|87783.7|40
1650533920000|2022-04-21 09:38:40|87812.5|87787.5|87819.5|87794.5|87828.2|87794.5|87805.9|87777.9|53
1650533930000|2022-04-21 09:38:50|87819.7|87794.7|87817.6|87792.6|87821.3|87796.3|87815.6|87790.6|45
1650533940000|2022-04-21 09:39:00|87817.5|87792.5|87809.4|87784.4|87820|87795|87807.5|87782.5|58
1650533950000|2022-04-21 09:39:10|87811|87786|87806.8|87781.8|87811|87786|87803.8|87778.8|55
1650533960000|2022-04-21 09:39:20|87806.5|87781.5|87807.7|87782.7|87810.1|87785.1|87805.1|87780.1|38
1650533970000|2022-04-21 09:39:30|87807.9|87782.9|87817.4|87792.4|87817.6|87792.6|87807.7|87782.7|46
1650533980000|2022-04-21 09:39:40|87817.2|87792.2|87815.2|87790.2|87817.2|87792.2|87813.4|87788.4|40
1650533990000|2022-04-21 09:39:50|87815.1|87790.1|87822.9|87797.9|87826.8|87801.8|87814.9|87789.9|45
1650534000000|2022-04-21 09:40:00|87820.6|87795.6|87811.9|87786.9|87822|87797|87806.7|87781.7|50
1650534010000|2022-04-21 09:40:10|87809.3|87784.3|87808.7|87783.7|87812.9|87787.9|87804.9|87779.9|57
1650534020000|2022-04-21 09:40:20|87808.6|87783.6|87806.4|87781.4|87813.4|87788.4|87805.8|87780.8|52
1650534030000|2022-04-21 09:40:30|87805.5|87780.5|87809.5|87784.5|87810.1|87785.1|87805.5|87780.5|53
1650534040000|2022-04-21 09:40:40|87809.9|87784.9|87805.5|87780.5|87810|87785|87805.4|87780.4|42
1650534050000|2022-04-21 09:40:50|87806|87781|87823.4|87798.4|87831.6|87800.4|87806|87780.8|52
1650534060000|2022-04-21 09:41:00|87825.2|87800.2|87829.3|87804.3|87832.6|87807.6|87825|87800|56
1650534070000|2022-04-21 09:41:10|87828.8|87803.8|87823.9|87798.9|87837.2|87808.6|87823.1|87786.9|46
1650534080000|2022-04-21 09:41:20|87824.7|87799.7|87824.8|87799.8|87830.5|87805.5|87824.3|87799.3|56
1650534090000|2022-04-21 09:41:30|87824.6|87799.6|87830.2|87805.2|87831.3|87806.3|87823.4|87798.4|43
1650534100000|2022-04-21 09:41:40|87831.1|87806.1|87827.1|87802.1|87831.1|87806.1|87826.1|87801.1|37
1650534110000|2022-04-21 09:41:50|87826.9|87801.9|87833.8|87808.8|87836.3|87811.3|87826.9|87801.9|41
1650534120000|2022-04-21 09:42:00|87834.1|87809.1|87831.1|87806.1|87835.2|87810.2|87829|87804|53
1650534130000|2022-04-21 09:42:10|87830.9|87805.9|87834.1|87809.1|87834.6|87809.6|87830|87805|32
1650534140000|2022-04-21 09:42:20|87833.9|87808.9|87840.6|87815.6|87843.3|87818.3|87833.1|87808.1|50
1650534150000|2022-04-21 09:42:30|87840.2|87815.2|87842.8|87817.8|87843.2|87818.2|87840|87815|39
1650534160000|2022-04-21 09:42:40|87842.5|87817.5|87843.9|87818.9|87855.5|87830.5|87842.4|87817.4|61
1650534170000|2022-04-21 09:42:50|87843.3|87818.3|87852.1|87827.1|87857.8|87832.8|87843.3|87818.3|46
1650534180000|2022-04-21 09:43:00|87852.2|87827.2|87860.4|87835.4|87865.8|87840.8|87852.2|87827.2|59
1650534190000|2022-04-21 09:43:10|87861.4|87836.4|87862.2|87837.2|87864.4|87839.4|87860.8|87835.8|53
1650534200000|2022-04-21 09:43:20|87862.1|87837.1|87860.2|87835.2|87863.2|87838.2|87860.1|87835.1|39
1650534210000|2022-04-21 09:43:30|87860.4|87835.4|87864.9|87839.9|87869.7|87844.7|87860.4|87835.4|46
1650534220000|2022-04-21 09:43:40|87865.4|87840.4|87868|87843|87868|87843|87864.6|87839.6|36
1650534230000|2022-04-21 09:43:50|87868.3|87843.3|87882.4|87832.4|87883|87846.1|87868.3|87832.4|39
1650534240000|2022-04-21 09:44:00|87870.4|87845.4|87868.6|87843.6|87870.4|87845.4|87863.9|87838.9|54
1650534250000|2022-04-21 09:44:10|87868.7|87843.7|87868.3|87843.3|87871.5|87846.5|87864.9|87839.9|51
1650534260000|2022-04-21 09:44:20|87868.6|87843.6|87862.7|87837.7|87869.4|87844.4|87860.1|87835.1|60
1650534270000|2022-04-21 09:44:30|87862.5|87837.5|87859.5|87834.5|87862.5|87837.5|87858.2|87833.2|36
1650534280000|2022-04-21 09:44:40|87859.7|87834.7|87852.1|87827.1|87860.6|87835.6|87849.4|87824.4|52
1650534290000|2022-04-21 09:44:50|87853.8|87828.8|87853.2|87828.2|87854.7|87829.7|87851.1|87826.1|48
1650534300000|2022-04-21 09:45:00|87852.9|87827.9|87858.6|87833.6|87860.5|87835.5|87852.8|87827.8|48
1650534310000|2022-04-21 09:45:10|87858.5|87833.5|87857.2|87832.2|87860|87835|87856.4|87831.4|36
1650534320000|2022-04-21 09:45:20|87857.1|87832.1|87866.7|87841.7|87866.7|87841.7|87857.1|87832.1|61
1650534330000|2022-04-21 09:45:30|87866.9|87841.9|87857.7|87832.7|87877|87842.9|87854.9|87827|48
1650534340000|2022-04-21 09:45:40|87857.4|87832.4|87855.1|87830.1|87857.7|87832.7|87851.7|87826.7|49
1650534350000|2022-04-21 09:45:50|87854.5|87829.5|87852.7|87827.7|87855.3|87830.3|87852.3|87827.3|46
1650534360000|2022-04-21 09:46:00|87852.8|87827.8|87865.7|87840.7|87879.8|87843.6|87852.8|87827.8|47
1650534370000|2022-04-21 09:46:10|87865.5|87840.5|87869.5|87844.5|87880.4|87845|87864.2|87827.2|64
1650534380000|2022-04-21 09:46:20|87865.4|87840.4|87875.5|87850.5|87881.1|87854.1|87865.4|87829.5|65
1650534390000|2022-04-21 09:46:30|87877|87852|87876.8|87851.8|87879.9|87854.9|87872.8|87847.8|56
1650534400000|2022-04-21 09:46:40|87876.5|87851.5|87880.4|87855.4|87880.9|87855.9|87876.2|87851.2|43
1650534410000|2022-04-21 09:46:50|87880.1|87855.1|87888|87863|87888|87863|87880.1|87855.1|58
1650534420000|2022-04-21 09:47:00|87885.3|87860.3|87890.5|87865.5|87893.1|87868.1|87884.5|87859.5|49
1650534430000|2022-04-21 09:47:10|87890.7|87865.7|87888.9|87863.9|87892.9|87867.9|87888.2|87863.2|57
1650534440000|2022-04-21 09:47:20|87888.6|87863.6|87898|87873|87899.9|87874.9|87888.6|87863.6|46
1650534450000|2022-04-21 09:47:30|87898.6|87873.6|87890.3|87865.3|87899.2|87874.2|87889.4|87864.4|49
1650534460000|2022-04-21 09:47:40|87889.7|87864.7|87900.8|87875.8|87902.7|87877.7|87887.8|87862.8|52
1650534470000|2022-04-21 09:47:50|87900.9|87875.9|87893.2|87868.2|87902.2|87877.2|87891.7|87866.7|58
1650534480000|2022-04-21 09:48:00|87894.3|87869.3|87889.2|87864.2|87894.3|87869.3|87886.4|87861.4|51
1650534490000|2022-04-21 09:48:10|87889.5|87864.5|87892.7|87867.7|87894|87869|87888.3|87863.3|43
1650534500000|2022-04-21 09:48:20|87892.4|87867.4|87894.6|87869.6|87894.7|87869.7|87889.3|87864.3|46
1650534510000|2022-04-21 09:48:30|87895.3|87870.3|87902.2|87877.2|87904.7|87879.7|87894.1|87869.1|47
1650534520000|2022-04-21 09:48:40|87901.9|87876.9|87902.9|87877.9|87903|87878|87899.2|87874.2|48
1650534530000|2022-04-21 09:48:50|87891.6|87866.6|87882.2|87857.2|87891.6|87866.6|87881.3|87856.3|51
1650534540000|2022-04-21 09:49:00|87881.2|87856.2|87881.5|87856.5|87884.7|87859.7|87881|87856|43
1650534550000|2022-04-21 09:49:10|87881.9|87856.9|87876.8|87851.8|87882.5|87857.5|87873.9|87848.9|43
1650534560000|2022-04-21 09:49:20|87875.2|87850.2|87868.4|87843.4|87875.7|87850.7|87866.5|87841.5|48
1650534570000|2022-04-21 09:49:30|87869.3|87844.3|87870.6|87845.6|87875.1|87850.1|87864.7|87839.7|45
1650534580000|2022-04-21 09:49:40|87871.2|87846.2|87870.1|87845.1|87872.9|87847.9|87870.1|87845.1|40
1650534590000|2022-04-21 09:49:50|87871.2|87846.2|87872.8|87847.8|87873.1|87848.1|87867.6|87842.6|34
1650534600000|2022-04-21 09:50:00|87873.1|87848.1|87874.3|87849.3|87874.8|87849.8|87871.3|87846.3|35
1650534610000|2022-04-21 09:50:10|87876.5|87851.5|87884.6|87859.6|87884.6|87859.6|87876.1|87851.1|52
1650534620000|2022-04-21 09:50:20|87881.8|87856.8|87898.9|87848.9|87898.9|87859.8|87879.9|87848.1|40
1650534630000|2022-04-21 09:50:30|87887.3|87862.3|87850.4|87825.4|87887.3|87862.3|87850.4|87825.4|65
1650534640000|2022-04-21 09:50:40|87847.1|87822.1|87840.9|87815.9|87848.5|87823.5|87838.5|87813.5|59
1650534650000|2022-04-21 09:50:50|87839.8|87814.8|87828.9|87803.9|87839.8|87814.8|87828|87803|50
1650534660000|2022-04-21 09:51:00|87830.5|87805.5|87828.5|87803.5|87834.9|87809.9|87825.7|87800.7|46
1650534670000|2022-04-21 09:51:10|87828.6|87803.6|87819.7|87794.7|87828.6|87803.6|87816.7|87791.7|50
1650534680000|2022-04-21 09:51:20|87819.3|87794.3|87820.8|87795.8|87823.1|87798.1|87817.2|87792.2|41
1650534690000|2022-04-21 09:51:30|87823.1|87798.1|87825.8|87800.8|87828.1|87803.1|87823.1|87798.1|31
1650534700000|2022-04-21 09:51:40|87824.7|87799.7|87825.5|87800.5|87826.6|87801.6|87824.2|87799.2|43
1650534710000|2022-04-21 09:51:50|87825.7|87800.7|87825.2|87800.2|87827|87802|87823.9|87798.9|59
1650534720000|2022-04-21 09:52:00|87825.4|87800.4|87823.9|87798.9|87827.5|87802.5|87822.2|87797.2|56
1650534730000|2022-04-21 09:52:10|87824.6|87799.6|87818|87793|87824.6|87799.6|87817.6|87792.6|37
1650534740000|2022-04-21 09:52:20|87817.8|87792.8|87809.3|87784.3|87818.2|87793.2|87808.8|87783.8|40
1650534750000|2022-04-21 09:52:30|87808.4|87783.4|87812.3|87787.3|87812.7|87787.7|87808.4|87783.4|38
1650534760000|2022-04-21 09:52:40|87811.1|87786.1|87815|87790|87821.8|87796.8|87810.8|87785.8|65
1650534770000|2022-04-21 09:52:50|87815.3|87790.3|87817.9|87792.9|87820.1|87795.1|87815.1|87790.1|36
1650534780000|2022-04-21 09:53:00|87818.5|87793.5|87821.2|87796.2|87822.5|87797.5|87814.3|87789.3|55
1650534790000|2022-04-21 09:53:10|87821.1|87796.1|87822.6|87797.6|87824.4|87799.4|87821|87796|49
1650534800000|2022-04-21 09:53:20|87822.2|87797.2|87827.1|87802.1|87827.1|87802.1|87820.7|87795.7|56
1650534810000|2022-04-21 09:53:30|87826.7|87801.7|87827|87802|87827.7|87802.7|87826.5|87801.5|36
1650534820000|2022-04-21 09:53:40|87826.8|87801.8|87832.6|87807.6|87834|87809|87826.8|87801.8|32
1650534830000|2022-04-21 09:53:50|87832.8|87807.8|87830.5|87805.5|87834.1|87809.1|87830.1|87805.1|49
1650534840000|2022-04-21 09:54:00|87830.6|87805.6|87829.9|87804.9|87832.4|87807.4|87828.6|87803.6|67
1650534850000|2022-04-21 09:54:10|87830.4|87805.4|87829.1|87804.1|87830.4|87805.4|87826.8|87801.8|30
1650534860000|2022-04-21 09:54:20|87829.3|87804.3|87832.6|87807.6|87835.7|87810.7|87827.5|87802.5|52
1650534870000|2022-04-21 09:54:30|87832.9|87807.9|87833.9|87808.9|87834.6|87809.6|87831.9|87806.9|58
1650534880000|2022-04-21 09:54:40|87834.1|87809.1|87838.5|87813.5|87840.6|87815.6|87829.8|87804.8|63
1650534890000|2022-04-21 09:54:50|87838.3|87813.3|87835.5|87810.5|87839.1|87814.1|87833.4|87808.4|51
1650534900000|2022-04-21 09:55:00|87834.6|87809.6|87836.6|87811.6|87837.3|87812.3|87830.2|87805.2|46
1650534910000|2022-04-21 09:55:10|87836.2|87811.2|87829.3|87804.3|87836.2|87811.2|87827.1|87802.1|56
1650534920000|2022-04-21 09:55:20|87829|87804|87827.9|87802.9|87830.5|87805.5|87825.9|87800.9|53
1650534930000|2022-04-21 09:55:30|87827.5|87802.5|87833.5|87808.5|87834.5|87809.5|87827.3|87802.3|47
1650534940000|2022-04-21 09:55:40|87832.5|87807.5|87836.7|87811.7|87838.9|87813.9|87832.4|87807.4|66
1650534950000|2022-04-21 09:55:50|87837.3|87812.3|87837.1|87812.1|87838|87813|87834.4|87809.4|65
1650534960000|2022-04-21 09:56:00|87836.3|87811.3|87832.8|87807.8|87836.3|87811.3|87829.6|87804.6|69
1650534970000|2022-04-21 09:56:10|87832.1|87807.1|87826|87801|87832.1|87807.1|87824.3|87799.3|73
1650534980000|2022-04-21 09:56:20|87826.4|87801.4|87816.9|87791.9|87830.7|87802.4|87815.3|87780.6|52
1650534990000|2022-04-21 09:56:30|87818.5|87793.5|87821.3|87796.3|87823.7|87798.7|87818.5|87793.5|37
1650535000000|2022-04-21 09:56:40|87822.6|87797.6|87817.6|87792.6|87823.2|87798.2|87815|87790|67
1650535010000|2022-04-21 09:56:50|87815.6|87790.6|87772.6|87747.6|87816.5|87791.5|87766.7|87722.5|58
1650535020000|2022-04-21 09:57:00|87772.1|87747.1|87775.6|87750.6|87775.8|87750.8|87769.5|87744.5|45
1650535030000|2022-04-21 09:57:10|87775.7|87750.7|87777.7|87752.7|87777.7|87752.7|87773.9|87748.9|25
1650535040000|2022-04-21 09:57:20|87777.9|87752.9|87776.3|87751.3|87779.3|87754.3|87775.9|87750.9|39
1650535050000|2022-04-21 09:57:30|87775.9|87750.9|87773.7|87748.7|87775.9|87750.9|87769.1|87744.1|49
1650535060000|2022-04-21 09:57:40|87773.6|87748.6|87773.4|87748.4|87774.3|87749.3|87771|87746|28
1650535070000|2022-04-21 09:57:50|87773.6|87748.6|87780|87755|87789|87755.1|87773.6|87737|35
1650535080000|2022-04-21 09:58:00|87779.4|87754.4|87783.8|87758.8|87784.4|87759.4|87779.4|87754.4|34
1650535090000|2022-04-21 09:58:10|87783.7|87758.7|87779.3|87754.3|87784.4|87759.4|87779.1|87754.1|32
1650535100000|2022-04-21 09:58:20|87779.4|87754.4|87773.8|87748.8|87784.5|87754.4|87770.9|87734.3|47
1650535110000|2022-04-21 09:58:30|87773|87748|87772.1|87747.1|87776.9|87751.9|87772.1|87747.1|40
1650535120000|2022-04-21 09:58:40|87771.6|87746.6|87775.8|87750.8|87776|87751|87770.4|87745.4|42
1650535130000|2022-04-21 09:58:50|87776|87751|87776.1|87751.1|87778.3|87753.3|87773.8|87748.8|35
1650535140000|2022-04-21 09:59:00|87777.1|87752.1|87777.3|87752.3|87777.8|87752.8|87776.7|87751.7|26
1650535150000|2022-04-21 09:59:10|87777.1|87752.1|87780.9|87755.9|87780.9|87755.9|87773.7|87748.7|33
1650535160000|2022-04-21 09:59:20|87780|87755|87780.5|87755.5|87781.1|87756.1|87779.9|87754.9|27
1650535170000|2022-04-21 09:59:30|87780.6|87755.6|87780.7|87755.7|87781.8|87756.8|87780.3|87755.3|34
1650535180000|2022-04-21 09:59:40|87780.8|87755.8|87781.8|87756.8|87782.6|87757.6|87780.6|87755.6|30
1650535190000|2022-04-21 09:59:50|87781.9|87756.9|87782.3|87757.3|87783|87758|87781.8|87756.8|21
1650535200000|2022-04-21 10:00:00|87782.6|87757.6|87802.3|87777.3|87810.9|87777.6|87782.6|87745|54
1650535210000|2022-04-21 10:00:10|87802.8|87777.8|87806.4|87781.4|87831|87793.1|87801.9|87767.8|57
1650535220000|2022-04-21 10:00:20|87806.3|87781.3|87810.7|87785.7|87818.9|87786.4|87805.4|87768.3|56
1650535230000|2022-04-21 10:00:30|87811|87786|87820.3|87795.3|87820.5|87795.5|87810.8|87785.8|43
1650535240000|2022-04-21 10:00:40|87820.4|87795.4|87825.5|87800.5|87828.1|87803.1|87820.2|87795.2|43
1650535250000|2022-04-21 10:00:50|87825.3|87800.3|87823.6|87798.6|87826.8|87801.8|87822.7|87797.7|41
1650535260000|2022-04-21 10:01:00|87824.3|87799.3|87828.8|87803.8|87828.9|87803.9|87823.7|87798.7|44
1650535270000|2022-04-21 10:01:10|87829.1|87804.1|87826.9|87801.9|87832.6|87807.6|87826.7|87801.7|49
1650535280000|2022-04-21 10:01:20|87828.7|87803.7|87847|87822|87865.5|87829.8|87822.1|87797.1|63
1650535290000|2022-04-21 10:01:30|87846.5|87821.5|87843.2|87818.2|87846.5|87821.5|87840.3|87815.3|45
1650535300000|2022-04-21 10:01:40|87843|87818|87840.4|87815.4|87843.5|87818.5|87838.7|87813.7|34
1650535310000|2022-04-21 10:01:50|87840.7|87815.7|87837.1|87812.1|87840.9|87815.9|87837|87812|30
1650535320000|2022-04-21 10:02:00|87837.6|87812.6|87837.8|87812.8|87839.2|87814.2|87837.6|87812.6|38
1650535330000|2022-04-21 10:02:10|87837.7|87812.7|87841.3|87816.3|87844.3|87819.3|87837.1|87812.1|38
1650535340000|2022-04-21 10:02:20|87841.1|87816.1|87835.4|87810.4|87841.1|87816.1|87834.3|87809.3|39
1650535350000|2022-04-21 10:02:30|87836|87811|87836.6|87811.6|87839.4|87814.4|87835.1|87810.1|43
1650535360000|2022-04-21 10:02:40|87834.1|87809.1|87843.4|87818.4|87854.9|87822.6|87834.1|87804.6|52
1650535370000|2022-04-21 10:02:50|87844.1|87819.1|87851.6|87826.6|87851.9|87826.9|87843.7|87818.7|51
1650535380000|2022-04-21 10:03:00|87851.9|87826.9|87855.8|87830.8|87855.8|87830.8|87848.4|87823.4|47
1650535390000|2022-04-21 10:03:10|87855.4|87830.4|87865.3|87840.3|87882|87843.8|87855.4|87830.4|48
1650535400000|2022-04-21 10:03:20|87865.7|87840.7|87881.4|87856.4|87899.7|87857.4|87865.5|87840.5|41
1650535410000|2022-04-21 10:03:30|87879.9|87854.9|87889.1|87864.1|87898.7|87864.6|87879.9|87843.2|57
1650535420000|2022-04-21 10:03:40|87889.3|87864.3|87882.3|87857.3|87902.6|87865.5|87881.2|87842.2|43
1650535430000|2022-04-21 10:03:50|87882.6|87857.6|87911|87861|87916.9|87874.1|87882.6|87851.5|56
1650535440000|2022-04-21 10:04:00|87914.5|87864.5|87899.7|87874.7|87914.5|87875.1|87892.2|87854.1|64
1650535450000|2022-04-21 10:04:10|87900.3|87875.3|87886.6|87861.6|87900.3|87875.3|87884.8|87859.8|53
1650535460000|2022-04-21 10:04:20|87887|87862|87882.4|87857.4|87888.2|87863.2|87881.8|87856.8|32
1650535470000|2022-04-21 10:04:30|87882.5|87857.5|87874.2|87849.2|87882.5|87857.5|87870.5|87845.5|39
1650535480000|2022-04-21 10:04:40|87874|87849|87867.1|87842.1|87875.4|87850.4|87866.7|87841.7|37
1650535490000|2022-04-21 10:04:50|87866.9|87841.9|87860.5|87835.5|87867.3|87842.3|87860.4|87835.4|46
1650535500000|2022-04-21 10:05:00|87860|87835|87865.1|87840.1|87876.3|87840.1|87856|87816.4|50
1650535510000|2022-04-21 10:05:10|87866|87841|87854.7|87829.7|87868.3|87841.1|87854|87817.8|51
1650535520000|2022-04-21 10:05:20|87853.6|87828.6|87855.5|87830.5|87870.9|87834.6|87853.6|87817|55
1650535530000|2022-04-21 10:05:30|87856.5|87831.5|87849.3|87824.3|87856.5|87831.5|87844.1|87819.1|57
1650535540000|2022-04-21 10:05:40|87850.4|87825.4|87858.1|87833.1|87858.3|87833.3|87849.8|87824.8|39
1650535550000|2022-04-21 10:05:50|87858.8|87833.8|87861.1|87836.1|87862.8|87837.8|87856.4|87831.4|41
1650535560000|2022-04-21 10:06:00|87860.6|87835.6|87863|87838|87873.5|87840.5|87860.4|87822|49
1650535570000|2022-04-21 10:06:10|87862.7|87837.7|87856|87831|87877.6|87840.4|87855.1|87823.9|44
1650535580000|2022-04-21 10:06:20|87855.9|87830.9|87853.2|87828.2|87858.4|87833.4|87853.2|87828.2|57
1650535590000|2022-04-21 10:06:30|87853.1|87828.1|87856|87831|87869.1|87833.6|87853.1|87813.5|38
1650535600000|2022-04-21 10:06:40|87856.2|87831.2|87855|87830|87858.5|87833.5|87855|87830|28
1650535610000|2022-04-21 10:06:50|87855.2|87830.2|87846|87821|87861.1|87830.3|87845.6|87809.7|52
1650535620000|2022-04-21 10:07:00|87844.1|87819.1|87843.9|87818.9|87856.3|87820.5|87840.4|87804.7|55
1650535630000|2022-04-21 10:07:10|87844|87819|87843.9|87818.9|87846|87821|87843.4|87818.4|54
1650535640000|2022-04-21 10:07:20|87843.8|87818.8|87837.1|87812.1|87843.9|87818.9|87836.3|87811.3|54
1650535650000|2022-04-21 10:07:30|87837.5|87812.5|87826.6|87801.6|87837.5|87812.5|87825.6|87800.6|63
1650535660000|2022-04-21 10:07:40|87826.5|87801.5|87848.7|87823.7|87860.5|87825.5|87825.5|87800.5|62
1650535670000|2022-04-21 10:07:50|87849.1|87824.1|87854|87829|87854.1|87829.1|87849.1|87824.1|48
1650535680000|2022-04-21 10:08:00|87853.8|87828.8|87865.5|87840.5|87874|87840.9|87853.6|87819.7|48
1650535690000|2022-04-21 10:08:10|87864.9|87839.9|87863.5|87838.5|87865.9|87840.9|87863.2|87838.2|35
1650535700000|2022-04-21 10:08:20|87876.6|87826.6|87864.4|87839.4|87878.1|87841|87861.7|87826.6|49
1650535710000|2022-04-21 10:08:30|87866|87841|87871.1|87846.1|87871.1|87846.1|87865.1|87840.1|40
1650535720000|2022-04-21 10:08:40|87871|87846|87882.8|87832.8|87885.4|87850.6|87870.6|87832.8|37
1650535730000|2022-04-21 10:08:50|87882|87832|87872.4|87847.4|87882|87848.8|87866|87827.7|43
1650535740000|2022-04-21 10:09:00|87872.6|87847.6|87872.1|87847.1|87879|87854|87871.7|87846.7|53
1650535750000|2022-04-21 10:09:10|87872.3|87847.3|87878.4|87853.4|87878.4|87853.4|87871.6|87846.6|54
1650535760000|2022-04-21 10:09:20|87880.5|87855.5|87875.5|87850.5|87880.8|87855.8|87872.9|87847.9|48
1650535770000|2022-04-21 10:09:30|87875.6|87850.6|87880.4|87855.4|87890.7|87855.9|87874.4|87839.1|44
1650535780000|2022-04-21 10:09:40|87880.2|87855.2|87909.2|87859.2|87909.2|87870.1|87879.8|87846.8|40
1650535790000|2022-04-21 10:09:50|87908.2|87858.2|87900.4|87850.4|87908.2|87870.3|87888.5|87848.8|60
1650535800000|2022-04-21 10:10:00|87900.2|87850.2|87898.2|87873.2|87900.7|87873.2|87888|87850.2|59
1650535810000|2022-04-21 10:10:10|87898.4|87873.4|87898.1|87873.1|87899.7|87874.7|87895|87870|52
1650535820000|2022-04-21 10:10:20|87897.8|87872.8|87899.5|87874.5|87900.1|87875.1|87895.5|87870.5|43
1650535830000|2022-04-21 10:10:30|87899.3|87874.3|87906.8|87881.8|87913.6|87881.8|87899.1|87860.2|52
1650535840000|2022-04-21 10:10:40|87907.4|87882.4|87921.8|87896.8|87929.5|87896.8|87906|87875.6|57
1650535850000|2022-04-21 10:10:50|87921.5|87896.5|87932.7|87882.7|87935.7|87898.1|87920.1|87881.8|41
1650535860000|2022-04-21 10:11:00|87933.4|87883.4|87939.4|87889.4|87939.7|87897.2|87921.7|87881.8|54
1650535870000|2022-04-21 10:11:10|87939.1|87889.1|87924.8|87899.8|87939.1|87901.2|87923.8|87889.1|37
1650535880000|2022-04-21 10:11:20|87924.5|87899.5|87937|87887|87937.6|87900.1|87922.9|87885.6|37
1650535890000|2022-04-21 10:11:30|87936.3|87886.3|87924.2|87899.2|87936.6|87899.8|87923.7|87886.3|17
1650535900000|2022-04-21 10:11:40|87924.1|87899.1|87923.9|87898.9|87926.3|87901.3|87922|87897|45
1650535910000|2022-04-21 10:11:50|87923.4|87898.4|87919.9|87894.9|87924.6|87899.6|87919.1|87894.1|29
1650535920000|2022-04-21 10:12:00|87921.2|87896.2|87918.7|87893.7|87921.2|87896.2|87916.6|87891.6|38
1650535930000|2022-04-21 10:12:10|87918.2|87893.2|87923.8|87898.8|87926.4|87901.4|87918.2|87893.2|37
1650535940000|2022-04-21 10:12:20|87923.9|87898.9|87922.3|87897.3|87924.7|87899.7|87920.4|87895.4|34
1650535950000|2022-04-21 10:12:30|87922.5|87897.5|87908.9|87883.9|87923.4|87898.4|87908.2|87883.2|54
1650535960000|2022-04-21 10:12:40|87908.5|87883.5|87903.2|87878.2|87908.5|87883.5|87900.2|87875.2|48
1650535970000|2022-04-21 10:12:50|87902.5|87877.5|87909.3|87884.3|87910.4|87885.4|87900.6|87875.6|66
1650535980000|2022-04-21 10:13:00|87909.2|87884.2|87891.6|87866.6|87910|87885|87891|87866|47
1650535990000|2022-04-21 10:13:10|87891.4|87866.4|87888.5|87863.5|87893.1|87868.1|87884.9|87859.9|51
1650536000000|2022-04-21 10:13:20|87887.7|87862.7|87896.2|87871.2|87897.7|87872.7|87885.2|87860.2|51
1650536010000|2022-04-21 10:13:30|87889.6|87864.6|87877.5|87852.5|87889.6|87864.6|87876.9|87851.9|54
1650536020000|2022-04-21 10:13:40|87877.9|87852.9|87873.5|87848.5|87880.5|87855.5|87871.9|87846.9|38
1650536030000|2022-04-21 10:13:50|87873.8|87848.8|87873.4|87848.4|87874|87849|87871.7|87846.7|26
1650536040000|2022-04-21 10:14:00|87874.3|87849.3|87874.6|87849.6|87874.9|87849.9|87873|87848|33
1650536050000|2022-04-21 10:14:10|87874.5|87849.5|87872.8|87847.8|87874.6|87849.6|87870.6|87845.6|21
1650536060000|2022-04-21 10:14:20|87873.7|87848.7|87864.6|87839.6|87875.9|87850.9|87863.6|87838.6|49
1650536070000|2022-04-21 10:14:30|87864.9|87839.9|87865|87840|87869.4|87844.4|87864|87839|41
1650536080000|2022-04-21 10:14:40|87864.8|87839.8|87864.5|87839.5|87865.7|87840.7|87862.4|87837.4|45
1650536090000|2022-04-21 10:14:50|87863.9|87838.9|87864.4|87839.4|87865.4|87840.4|87862.8|87837.8|48
1650536100000|2022-04-21 10:15:00|87864.3|87839.3|87861.8|87836.8|87864.5|87839.5|87856.4|87831.4|68
1650536110000|2022-04-21 10:15:10|87862.4|87837.4|87870.7|87845.7|87870.7|87845.7|87859.7|87834.7|65
1650536120000|2022-04-21 10:15:20|87870.9|87845.9|87872.9|87847.9|87876.3|87851.3|87869.7|87844.7|52
1650536130000|2022-04-21 10:15:30|87873|87848|87878.9|87853.9|87882.5|87857.5|87872.6|87847.6|49
1650536140000|2022-04-21 10:15:40|87877.9|87852.9|87858.3|87833.3|87877.9|87852.9|87857|87832|62
1650536150000|2022-04-21 10:15:50|87858.1|87833.1|87841.9|87816.9|87858.3|87833.3|87840.3|87804|48
1650536160000|2022-04-21 10:16:00|87842.1|87817.1|87832.5|87807.5|87843.1|87818.1|87832.3|87807.3|53
1650536170000|2022-04-21 10:16:10|87834.8|87809.8|87838.3|87813.3|87838.6|87813.6|87834.7|87809.7|39
1650536180000|2022-04-21 10:16:20|87838.5|87813.5|87833.3|87808.3|87839|87814|87832.5|87807.5|38
1650536190000|2022-04-21 10:16:30|87833|87808|87822.1|87797.1|87834.9|87809.9|87817.2|87779.6|46
1650536200000|2022-04-21 10:16:40|87821.4|87796.4|87814|87789|87821.7|87796.7|87813|87788|42
1650536210000|2022-04-21 10:16:50|87813.8|87788.8|87815.1|87790.1|87816.7|87791.7|87812.5|87787.5|44
1650536220000|2022-04-21 10:17:00|87815|87790|87807.5|87782.5|87815.4|87790.4|87804.3|87779.3|52
1650536230000|2022-04-21 10:17:10|87808|87783|87791.8|87766.8|87812.2|87787.2|87778.9|87741.1|55
1650536240000|2022-04-21 10:17:20|87790.8|87765.8|87802.3|87777.3|87802.5|87777.5|87790.5|87765.5|53
1650536250000|2022-04-21 10:17:30|87814.3|87764.3|87796.6|87771.6|87814.3|87776.1|87795|87757|35
1650536260000|2022-04-21 10:17:40|87796.4|87771.4|87798.8|87773.8|87812.5|87776.2|87795.8|87761.3|37
1650536270000|2022-04-21 10:17:50|87798|87773|87834.2|87809.2|87839.9|87809.2|87797.8|87770.3|66
1650536280000|2022-04-21 10:18:00|87847.7|87797.7|87818.3|87793.3|87853.2|87821|87814.4|87777.4|66
1650536290000|2022-04-21 10:18:10|87817.3|87792.3|87829|87804|87835.9|87808.2|87815.5|87785.4|62
1650536300000|2022-04-21 10:18:20|87830|87805|87847.3|87822.3|87863.7|87828.7|87827.8|87802.8|65
1650536310000|2022-04-21 10:18:30|87849|87824|87854.3|87829.3|87865.3|87829.3|87848.2|87814.3|54
1650536320000|2022-04-21 10:18:40|87854.7|87829.7|87847.3|87822.3|87861.4|87830.1|87841.6|87811.1|55
1650536330000|2022-04-21 10:18:50|87847.4|87822.4|87857.4|87832.4|87857.8|87832.8|87847.4|87822.4|42
1650536340000|2022-04-21 10:19:00|87857.6|87832.6|87865.5|87815.5|87866.1|87833.1|87846|87815.2|47
1650536350000|2022-04-21 10:19:10|87865.4|87815.4|87854.9|87829.9|87865.4|87830.3|87853|87814.9|44
1650536360000|2022-04-21 10:19:20|87855.2|87830.2|87854.7|87829.7|87856.6|87831.6|87850.1|87825.1|41
1650536370000|2022-04-21 10:19:30|87855.2|87830.2|87854.7|87829.7|87855.4|87830.4|87853.9|87828.9|26
1650536380000|2022-04-21 10:19:40|87854.6|87829.6|87847.4|87822.4|87857.1|87832.1|87847.4|87822.4|31
1650536390000|2022-04-21 10:19:50|87846.9|87821.9|87836.8|87811.8|87849.9|87824.9|87836.1|87811.1|46
1650536400000|2022-04-21 10:20:00|87835.8|87810.8|87816.1|87791.1|87843.6|87810.8|87814.1|87779.2|48
1650536410000|2022-04-21 10:20:10|87815.9|87790.9|87823.7|87773.7|87825.1|87790.9|87801.7|87757.9|60
1650536420000|2022-04-21 10:20:20|87823.6|87773.6|87816.9|87766.9|87823.6|87773.6|87815.6|87765.6|45
1650536430000|2022-04-21 10:20:30|87817.7|87767.7|87794.3|87769.3|87817.8|87772.1|87791.6|87754.3|23
1650536440000|2022-04-21 10:20:40|87794|87769|87785.9|87760.9|87808.5|87769|87785.4|87755.1|26
1650536450000|2022-04-21 10:20:50|87786.1|87761.1|87778.8|87753.8|87794|87761.7|87778.7|87742.1|46
1650536460000|2022-04-21 10:21:00|87778.4|87753.4|87780.9|87730.9|87787.3|87761.2|87769.5|87729.2|59
1650536470000|2022-04-21 10:21:10|87781|87731|87774|87724|87783.1|87745.2|87761.1|87723.6|52
1650536480000|2022-04-21 10:21:20|87774.2|87724.2|87768.5|87718.5|87775.2|87735|87755.2|87717.6|46
1650536490000|2022-04-21 10:21:30|87768.7|87718.7|87752.6|87702.6|87770.7|87732.7|87737.3|87701.1|51
1650536500000|2022-04-21 10:21:40|87752.1|87702.1|87733.8|87708.8|87761.3|87723.6|87732.5|87694.4|68
1650536510000|2022-04-21 10:21:50|87733.7|87708.7|87731.1|87706.1|87741.9|87716.9|87728.2|87703.2|48
1650536520000|2022-04-21 10:22:00|87730.8|87705.8|87732.1|87707.1|87740.4|87715.4|87729.4|87704.4|56
1650536530000|2022-04-21 10:22:10|87733.9|87708.9|87740.4|87715.4|87741.3|87716.3|87732.4|87707.4|52
1650536540000|2022-04-21 10:22:20|87740.5|87715.5|87737.6|87712.6|87742|87717|87736.8|87711.8|55
1650536550000|2022-04-21 10:22:30|87737.4|87712.4|87736.6|87711.6|87738.7|87713.7|87733.5|87708.5|50
1650536560000|2022-04-21 10:22:40|87736.2|87711.2|87742.3|87692.3|87742.6|87712.2|87731.1|87692.3|53
1650536570000|2022-04-21 10:22:50|87731.6|87706.6|87730.6|87705.6|87733.5|87708.5|87728.7|87703.7|47
1650536580000|2022-04-21 10:23:00|87731.5|87706.5|87731.3|87706.3|87746.1|87709.3|87731|87694.1|45
1650536590000|2022-04-21 10:23:10|87731.7|87706.7|87766.9|87716.9|87768.4|87730.8|87731.7|87697.3|62
1650536600000|2022-04-21 10:23:20|87766.6|87716.6|87775.4|87725.4|87776|87726|87766.4|87716.4|41
1650536610000|2022-04-21 10:23:30|87774.7|87724.7|87775.7|87725.7|87775.8|87737.5|87760.3|87723|32
1650536620000|2022-04-21 10:23:40|87776.2|87726.2|87777.3|87727.3|87781.9|87741.7|87762.5|87725.4|36
1650536630000|2022-04-21 10:23:50|87777.2|87727.2|87788|87738|87788|87746.3|87765.1|87727.2|46
1650536640000|2022-04-21 10:24:00|87787.2|87737.2|87790.3|87740.3|87798.8|87748.8|87785.1|87735.1|56
1650536650000|2022-04-21 10:24:10|87790.9|87740.9|87792|87742|87792.4|87742.4|87789.3|87739.3|29
1650536660000|2022-04-21 10:24:20|87791.6|87741.6|87789.1|87739.1|87794.9|87744.9|87787.3|87737.3|29
1650536670000|2022-04-21 10:24:30|87791.6|87741.6|87791.1|87741.1|87796|87751.7|87776.6|87734.2|48
1650536680000|2022-04-21 10:24:40|87790.8|87740.8|87792.6|87742.6|87795.6|87745.6|87788.8|87738.8|38
1650536690000|2022-04-21 10:24:50|87792.8|87742.8|87797.6|87747.6|87798.7|87760.4|87783.2|87742.5|26
1650536700000|2022-04-21 10:25:00|87787.6|87762.6|87793.9|87768.9|87809.2|87771.9|87787.6|87750.7|55
1650536710000|2022-04-21 10:25:10|87802.9|87752.9|87839.8|87789.8|87839.8|87801.3|87793.5|87752.9|51
1650536720000|2022-04-21 10:25:20|87841.9|87791.9|87827.4|87802.4|87841.9|87806.7|87822|87789.6|52
1650536730000|2022-04-21 10:25:30|87828.8|87803.8|87827.6|87802.6|87830.8|87805.8|87826.8|87801.8|38
1650536740000|2022-04-21 10:25:40|87827.3|87802.3|87827.1|87802.1|87827.8|87802.8|87824.3|87799.3|32
1650536750000|2022-04-21 10:25:50|87827|87802|87827.8|87802.8|87828|87803|87826.3|87801.3|22
1650536760000|2022-04-21 10:26:00|87827.7|87802.7|87835.5|87810.5|87844.4|87811.2|87827.5|87794|36
1650536770000|2022-04-21 10:26:10|87835.6|87810.6|87832.3|87807.3|87836.7|87811.7|87831.8|87806.8|42
1650536780000|2022-04-21 10:26:20|87831.1|87806.1|87828.5|87803.5|87831.1|87806.1|87824.5|87799.5|36
1650536790000|2022-04-21 10:26:30|87828.3|87803.3|87825.9|87800.9|87830|87805|87825.8|87800.8|30
1650536800000|2022-04-21 10:26:40|87825.8|87800.8|87823.2|87798.2|87827|87802|87822.6|87797.6|42
1650536810000|2022-04-21 10:26:50|87822.2|87797.2|87815.7|87790.7|87831.2|87802.3|87815.7|87777.5|44
1650536820000|2022-04-21 10:27:00|87815.5|87790.5|87816.7|87791.7|87818.1|87793.1|87813.4|87788.4|39
1650536830000|2022-04-21 10:27:10|87816.9|87791.9|87817.3|87792.3|87818.5|87793.5|87816.5|87791.5|31
1650536840000|2022-04-21 10:27:20|87817.4|87792.4|87828.7|87803.7|87828.7|87803.7|87817.4|87792.4|41
1650536850000|2022-04-21 10:27:30|87831.1|87806.1|87827.6|87802.6|87843.6|87809.2|87826.8|87792.1|38
1650536860000|2022-04-21 10:27:40|87827.3|87802.3|87815.4|87790.4|87833.6|87802.3|87815.4|87783.2|28
1650536870000|2022-04-21 10:27:50|87815.7|87790.7|87795.9|87770.9|87817.1|87792.1|87788.5|87760.1|53
1650536880000|2022-04-21 10:28:00|87794.7|87769.7|87787|87762|87803.7|87769.7|87784.3|87745.5|57
1650536890000|2022-04-21 10:28:10|87787.5|87762.5|87803.9|87778.9|87803.9|87778.9|87785.1|87760.1|52
1650536900000|2022-04-21 10:28:20|87804|87779|87776.1|87751.1|87804.2|87779.2|87774.7|87749.7|42
1650536910000|2022-04-21 10:28:30|87774.2|87749.2|87787.5|87762.5|87788.1|87763.1|87774.2|87749.2|40
1650536920000|2022-04-21 10:28:40|87788|87763|87791.4|87766.4|87805.5|87771.6|87788|87752.7|40
1650536930000|2022-04-21 10:28:50|87791.3|87766.3|87790|87765|87791.7|87766.7|87789.2|87764.2|17
1650536940000|2022-04-21 10:29:00|87789.4|87764.4|87791.4|87766.4|87794.3|87769.3|87788.3|87763.3|40
1650536950000|2022-04-21 10:29:10|87788.8|87763.8|87794.9|87769.9|87795.3|87770.3|87788.5|87763.5|27
1650536960000|2022-04-21 10:29:20|87794.4|87769.4|87784.2|87759.2|87794.4|87769.4|87783.3|87758.3|37
1650536970000|2022-04-21 10:29:30|87783.9|87758.9|87784.7|87759.7|87785.6|87760.6|87781.1|87756.1|32
1650536980000|2022-04-21 10:29:40|87785.6|87760.6|87798.9|87773.9|87811.9|87775.6|87785.6|87760.6|29
1650536990000|2022-04-21 10:29:50|87798.8|87773.8|87795.2|87770.2|87807.9|87774.9|87794.2|87757.6|32
1650537000000|2022-04-21 10:30:00|87795.1|87770.1|87800|87750|87800.2|87773.8|87786.9|87749.7|45
1650537010000|2022-04-21 10:30:10|87799.9|87749.9|87787.5|87762.5|87800.3|87763|87783.2|87749.8|37
1650537020000|2022-04-21 10:30:20|87788.2|87763.2|87798|87773|87798|87773|87787.1|87762.1|41
1650537030000|2022-04-21 10:30:30|87798.5|87773.5|87796|87771|87798.9|87773.9|87795.1|87770.1|37
1650537040000|2022-04-21 10:30:40|87796.5|87771.5|87795.3|87770.3|87809.9|87771.9|87794.2|87759.9|27
1650537050000|2022-04-21 10:30:50|87796.8|87771.8|87809.9|87759.9|87809.9|87771.8|87793.3|87756.6|29
1650537060000|2022-04-21 10:31:00|87808.6|87758.6|87784|87759|87809.6|87767|87783.9|87746.6|39
1650537070000|2022-04-21 10:31:10|87784.7|87759.7|87795.6|87745.6|87797.8|87759.7|87781.4|87745.6|36
1650537080000|2022-04-21 10:31:20|87795.2|87745.2|87803.7|87753.7|87804.2|87763.7|87778.5|87742.3|46
1650537090000|2022-04-21 10:31:30|87804.7|87754.7|87785.4|87735.4|87804.9|87760.8|87773.1|87735.4|53
1650537100000|2022-04-21 10:31:40|87772.6|87747.6|87781.1|87756.1|87781.7|87756.7|87772.6|87747.6|41
1650537110000|2022-04-21 10:31:50|87779.6|87754.6|87772.1|87747.1|87781.4|87756.4|87772.1|87747.1|30
1650537120000|2022-04-21 10:32:00|87771.7|87746.7|87785.5|87760.5|87795.3|87760.5|87771.7|87743.4|44
1650537130000|2022-04-21 10:32:10|87784.7|87759.7|87790.4|87765.4|87791.1|87766.1|87784.7|87759.7|36
1650537140000|2022-04-21 10:32:20|87787.2|87762.2|87784.9|87759.9|87787.2|87762.2|87783.6|87758.6|37
1650537150000|2022-04-21 10:32:30|87785.1|87760.1|87784.6|87759.6|87787|87762|87783.5|87758.5|31
1650537160000|2022-04-21 10:32:40|87784.2|87759.2|87803|87778|87815.9|87779.2|87783.9|87756|38
1650537170000|2022-04-21 10:32:50|87802.5|87777.5|87804.7|87779.7|87805.9|87780.9|87799.1|87774.1|34
1650537180000|2022-04-21 10:33:00|87806.1|87781.1|87807.5|87782.5|87820.2|87785.1|87804.8|87768.8|30
1650537190000|2022-04-21 10:33:10|87808|87783|87823.8|87798.8|87835.4|87800.5|87808|87783|45
1650537200000|2022-04-21 10:33:20|87824.8|87799.8|87825.8|87800.8|87827.2|87802.2|87824.3|87799.3|41
1650537210000|2022-04-21 10:33:30|87826.1|87801.1|87832.9|87807.9|87836.1|87811.1|87826|87801|35
1650537220000|2022-04-21 10:33:40|87833.1|87808.1|87835.1|87810.1|87836.1|87811.1|87833.1|87808.1|21
1650537230000|2022-04-21 10:33:50|87834.9|87809.9|87835.1|87810.1|87847.6|87810.7|87834.1|87796|20
1650537240000|2022-04-21 10:34:00|87835.3|87810.3|87846.2|87821.2|87858.4|87825|87832.1|87803.1|63
1650537250000|2022-04-21 10:34:10|87846|87821|87842.8|87817.8|87847.1|87822.1|87842.8|87817.8|34
1650537260000|2022-04-21 10:34:20|87843.5|87818.5|87848.2|87823.2|87850|87825|87843.5|87818.5|39
1650537270000|2022-04-21 10:34:30|87848.3|87823.3|87836.1|87811.1|87852.2|87823.3|87834.2|87800.9|53
1650537280000|2022-04-21 10:34:40|87836.9|87811.9|87834.6|87809.6|87837.7|87812.7|87831.2|87806.2|45
1650537290000|2022-04-21 10:34:50|87833.3|87808.3|87821.7|87796.7|87835.1|87810.1|87810|87777.5|45
1650537300000|2022-04-21 10:35:00|87826.5|87801.5|87826.3|87801.3|87836.3|87811.3|87822.7|87797.7|66
1650537310000|2022-04-21 10:35:10|87826.8|87801.8|87832.3|87807.3|87832.3|87807.3|87825.4|87800.4|55
1650537320000|2022-04-21 10:35:20|87837|87812|87845.8|87820.8|87850|87821|87835.5|87798.8|56
1650537330000|2022-04-21 10:35:30|87846|87821|87851.3|87826.3|87852.1|87827.1|87844.7|87819.7|34
1650537340000|2022-04-21 10:35:40|87851.5|87826.5|87835.7|87810.7|87854.5|87827.3|87833.4|87801.4|51
1650537350000|2022-04-21 10:35:50|87834.7|87809.7|87825.2|87800.2|87836.1|87811.1|87822.2|87785.1|56
1650537360000|2022-04-21 10:36:00|87825.5|87800.5|87824|87799|87826.7|87801.7|87823.8|87798.8|38
1650537370000|2022-04-21 10:36:10|87824.3|87799.3|87821.4|87796.4|87825.2|87800.2|87820.8|87795.8|37
1650537380000|2022-04-21 10:36:20|87821.2|87796.2|87820.1|87795.1|87822|87797|87819.5|87794.5|28
1650537390000|2022-04-21 10:36:30|87820.2|87795.2|87836.7|87811.7|87853.4|87814.8|87819.7|87791.8|39
1650537400000|2022-04-21 10:36:40|87837.5|87812.5|87840|87815|87840.3|87815.3|87835.7|87810.7|28
1650537410000|2022-04-21 10:36:50|87840.1|87815.1|87833.6|87808.6|87846.7|87817.2|87830.5|87794.7|47
1650537420000|2022-04-21 10:37:00|87834.8|87809.8|87840.9|87815.9|87847.6|87818.3|87834.8|87797.2|51
1650537430000|2022-04-21 10:37:10|87841.7|87816.7|87837.1|87812.1|87842.2|87817.2|87835.7|87810.7|41
1650537440000|2022-04-21 10:37:20|87837.9|87812.9|87837.9|87812.9|87838.7|87813.7|87833.9|87808.9|59
1650537450000|2022-04-21 10:37:30|87837.6|87812.6|87861.4|87811.4|87861.4|87822.4|87836.7|87805.2|57
1650537460000|2022-04-21 10:37:40|87860.2|87810.2|87851.2|87826.2|87861.8|87827.5|87845.4|87807.5|57
1650537470000|2022-04-21 10:37:50|87854|87829|87852.4|87827.4|87856.1|87831.1|87848.9|87823.9|52
1650537480000|2022-04-21 10:38:00|87851.1|87826.1|87849|87824|87860.8|87830|87846.3|87810|71
1650537490000|2022-04-21 10:38:10|87849.3|87824.3|87847.1|87822.1|87851.4|87826.4|87847.1|87822.1|34
1650537500000|2022-04-21 10:38:20|87846.9|87821.9|87846.7|87821.7|87848.8|87823.8|87845.8|87820.8|34
1650537510000|2022-04-21 10:38:30|87846.9|87821.9|87855|87830|87856.7|87831.7|87846.5|87821.5|32
1650537520000|2022-04-21 10:38:40|87868.3|87818.3|87860.4|87835.4|87872.8|87835.8|87857.9|87818.1|38
1650537530000|2022-04-21 10:38:50|87860.3|87835.3|87866.1|87841.1|87869.6|87844.6|87859.1|87834.1|47
1650537540000|2022-04-21 10:39:00|87867.2|87842.2|87868.3|87843.3|87869.7|87844.7|87866.9|87841.9|29
1650537550000|2022-04-21 10:39:10|87868.7|87843.7|87867|87842|87874|87849|87865.4|87840.4|55
1650537560000|2022-04-21 10:39:20|87867.3|87842.3|87869|87844|87869.1|87844.1|87864.8|87839.8|38
1650537570000|2022-04-21 10:39:30|87869.4|87844.4|87867.1|87842.1|87872.3|87847.3|87866.9|87841.9|30
1650537580000|2022-04-21 10:39:40|87866|87841|87866.4|87841.4|87866.4|87841.4|87864.3|87839.3|29
1650537590000|2022-04-21 10:39:50|87866.6|87841.6|87867.2|87842.2|87867.4|87842.4|87865.6|87840.6|22
1650537600000|2022-04-21 10:40:00|87867.3|87842.3|87866.5|87841.5|87867.5|87842.5|87865.9|87840.9|19
1650537610000|2022-04-21 10:40:10|87866|87841|87864.5|87839.5|87873.3|87841|87860.2|87823.1|40
1650537620000|2022-04-21 10:40:20|87864.4|87839.4|87876.8|87826.8|87878|87840.2|87863.7|87826.8|16
1650537630000|2022-04-21 10:40:30|87877|87827|87865.6|87840.6|87879.1|87841.1|87865.3|87827|25
1650537640000|2022-04-21 10:40:40|87866.3|87841.3|87873.3|87848.3|87873.3|87848.3|87864.6|87839.6|42
1650537650000|2022-04-21 10:40:50|87874.7|87849.7|87894.5|87869.5|87907.6|87869.5|87874.7|87839|50
1650537660000|2022-04-21 10:41:00|87894.7|87869.7|87884.8|87859.8|87905.2|87870.8|87884.5|87850.8|29
1650537670000|2022-04-21 10:41:10|87884.2|87859.2|87894.4|87869.4|87897.7|87869.4|87884.2|87846.7|39
1650537680000|2022-04-21 10:41:20|87894.5|87869.5|87875|87850|87896.5|87871.5|87874.8|87838.8|43
1650537690000|2022-04-21 10:41:30|87875.2|87850.2|87878.3|87853.3|87879.4|87854.4|87874.5|87849.5|37
1650537700000|2022-04-21 10:41:40|87878.5|87853.5|87886.5|87861.5|87886.5|87861.5|87877.4|87852.4|32
1650537710000|2022-04-21 10:41:50|87886.7|87861.7|87878.5|87853.5|87889|87864|87877.3|87852.3|49
1650537720000|2022-04-21 10:42:00|87878.8|87853.8|87879.9|87854.9|87893.4|87860.1|87877.3|87843.4|42
1650537730000|2022-04-21 10:42:10|87880|87855|87884.3|87859.3|87884.3|87859.3|87880|87855|25
1650537740000|2022-04-21 10:42:20|87884.7|87859.7|87885|87860|87886.4|87861.4|87884|87859|26
1650537750000|2022-04-21 10:42:30|87885.4|87860.4|87889.7|87864.7|87904.4|87870.3|87884.1|87852.9|64
1650537760000|2022-04-21 10:42:40|87888.7|87863.7|87884|87859|87890.5|87865.5|87884|87859|50
1650537770000|2022-04-21 10:42:50|87884.5|87859.5|87885.5|87860.5|87887.2|87862.2|87877.5|87852.5|54
1650537780000|2022-04-21 10:43:00|87885.4|87860.4|87887.8|87862.8|87888.9|87863.9|87883.9|87858.9|60
1650537790000|2022-04-21 10:43:10|87888.7|87863.7|87891.4|87866.4|87891.5|87866.5|87887.3|87862.3|49
1650537800000|2022-04-21 10:43:20|87890.7|87865.7|87898.8|87873.8|87901.2|87876.2|87890.4|87865.4|38
1650537810000|2022-04-21 10:43:30|87890.8|87865.8|87872.6|87847.6|87891.7|87866.7|87867.3|87838.1|56
1650537820000|2022-04-21 10:43:40|87873|87848|87878.7|87853.7|87879.6|87854.6|87869.5|87844.5|34
1650537830000|2022-04-21 10:43:50|87876.9|87851.9|87880.2|87855.2|87881.3|87856.3|87863.3|87838.3|55
1650537840000|2022-04-21 10:44:00|87879.7|87854.7|87877.5|87852.5|87881.2|87856.2|87876.1|87851.1|43
1650537850000|2022-04-21 10:44:10|87877.4|87852.4|87872.6|87847.6|87879.9|87854.9|87868.6|87843.6|54
1650537860000|2022-04-21 10:44:20|87872.8|87847.8|87875.5|87850.5|87876.6|87851.6|87872.4|87847.4|48
1650537870000|2022-04-21 10:44:30|87875.2|87850.2|87894.6|87844.6|87896.9|87857.9|87873.4|87842.3|49
1650537880000|2022-04-21 10:44:40|87894.5|87844.5|87879.7|87854.7|87895.7|87856.8|87879.7|87842.9|32
1650537890000|2022-04-21 10:44:50|87879.4|87854.4|87881.7|87856.7|87883.2|87858.2|87879.3|87854.3|30
1650537900000|2022-04-21 10:45:00|87883.5|87858.5|87882.7|87857.7|87896.6|87861.5|87882.4|87845.3|44
1650537910000|2022-04-21 10:45:10|87881.2|87856.2|87863.3|87838.3|87881.5|87856.5|87861.1|87826.3|48
1650537920000|2022-04-21 10:45:20|87863.2|87838.2|87861.1|87836.1|87863.5|87838.5|87858.9|87833.9|36
1650537930000|2022-04-21 10:45:30|87861.3|87836.3|87856.5|87831.5|87865|87836.7|87851.1|87814.1|45
1650537940000|2022-04-21 10:45:40|87857.5|87832.5|87855.1|87830.1|87858.4|87833.4|87854.4|87829.4|31
1650537950000|2022-04-21 10:45:50|87853|87828|87861.7|87836.7|87862.3|87837.3|87853|87828|50
1650537960000|2022-04-21 10:46:00|87861.5|87836.5|87855.9|87830.9|87861.8|87836.8|87853.9|87828.9|33
1650537970000|2022-04-21 10:46:10|87856.1|87831.1|87851.4|87826.4|87856.5|87831.5|87848.9|87823.9|33
1650537980000|2022-04-21 10:46:20|87851.8|87826.8|87866.7|87841.7|87866.7|87841.7|87846.8|87821.8|46
1650537990000|2022-04-21 10:46:30|87866.2|87841.2|87871.2|87846.2|87871.6|87846.6|87864.8|87839.8|42
1650538000000|2022-04-21 10:46:40|87870.9|87845.9|87877.8|87852.8|87892.6|87859.5|87870.9|87835.6|45
1650538010000|2022-04-21 10:46:50|87879.9|87854.9|87890.6|87865.6|87900.5|87867.9|87879.9|87850.1|45
1650538020000|2022-04-21 10:47:00|87890.4|87865.4|87897.3|87872.3|87898.5|87873.5|87889.3|87864.3|37
1650538030000|2022-04-21 10:47:10|87897.4|87872.4|87891.8|87866.8|87899.2|87874.2|87891.6|87866.6|31
1650538040000|2022-04-21 10:47:20|87892.5|87867.5|87895.4|87870.4|87896.1|87871.1|87892.2|87867.2|34
1650538050000|2022-04-21 10:47:30|87895.8|87870.8|87895.9|87870.9|87896.1|87871.1|87894.6|87869.6|24
1650538060000|2022-04-21 10:47:40|87895.4|87870.4|87899.8|87874.8|87900.9|87875.9|87894.8|87869.8|32
1650538070000|2022-04-21 10:47:50|87899.3|87874.3|87896.5|87871.5|87901.3|87876.3|87896.5|87871.5|55
1650538080000|2022-04-21 10:48:00|87896.8|87871.8|87883.1|87858.1|87907.7|87874.5|87883|87857.6|58
1650538090000|2022-04-21 10:48:10|87878.6|87853.6|87880.2|87855.2|87892.2|87855.2|87875.9|87839|42
1650538100000|2022-04-21 10:48:20|87880.3|87855.3|87880.2|87855.2|87880.9|87855.9|87879.6|87854.6|24
1650538110000|2022-04-21 10:48:30|87880.4|87855.4|87869.1|87844.1|87889|87857.4|87869.1|87837.6|39
1650538120000|2022-04-21 10:48:40|87868.8|87843.8|87851.2|87826.2|87873.3|87843.8|87850.8|87818.4|45
1650538130000|2022-04-21 10:48:50|87851.5|87826.5|87853.9|87828.9|87856.9|87831.9|87851.5|87826.5|26
1650538140000|2022-04-21 10:49:00|87853.4|87828.4|87860.3|87835.3|87860.9|87835.9|87853.4|87828.4|45
1650538150000|2022-04-21 10:49:10|87860.4|87835.4|87860.6|87835.6|87861.8|87836.8|87859.9|87834.9|30
1650538160000|2022-04-21 10:49:20|87860.2|87835.2|87864.5|87839.5|87864.9|87839.9|87860.2|87835.2|26
1650538170000|2022-04-21 10:49:30|87864.2|87839.2|87865.2|87840.2|87865.4|87840.4|87863.7|87838.7|32
1650538180000|2022-04-21 10:49:40|87864.9|87839.9|87855|87830|87871|87846|87847.6|87822.6|62
1650538190000|2022-04-21 10:49:50|87867.1|87817.1|87856.4|87831.4|87868.8|87832.6|87841.9|87816.9|63
1650538200000|2022-04-21 10:50:00|87856.1|87831.1|87859.9|87834.9|87859.9|87834.9|87839.3|87801.8|67
1650538210000|2022-04-21 10:50:10|87858.8|87833.8|87853|87828|87859.4|87834.4|87853|87828|42
1650538220000|2022-04-21 10:50:20|87853.8|87828.8|87862.9|87837.9|87864|87839|87853.6|87828.6|43
1650538230000|2022-04-21 10:50:30|87862.8|87837.8|87858.8|87833.8|87863.1|87838.1|87854.5|87829.5|46
1650538240000|2022-04-21 10:50:40|87858.9|87833.9|87871.5|87846.5|87871.5|87846.5|87858.8|87833.8|42
1650538250000|2022-04-21 10:50:50|87870.2|87845.2|87899.7|87874.7|87915.7|87877.4|87869.9|87844.9|49
1650538260000|2022-04-21 10:51:00|87900.8|87875.8|87889.6|87864.6|87900.8|87875.8|87888.4|87863.4|41
1650538270000|2022-04-21 10:51:10|87889.4|87864.4|87888.8|87863.8|87897.6|87872.6|87888.5|87863.5|49
1650538280000|2022-04-21 10:51:20|87890.1|87865.1|87884.2|87859.2|87891.6|87866.6|87882.4|87857.4|35
1650538290000|2022-04-21 10:51:30|87884.3|87859.3|87884.5|87859.5|87888.1|87863.1|87883.8|87858.8|39
1650538300000|2022-04-21 10:51:40|87885.1|87860.1|87883.3|87858.3|87888.6|87863.6|87882.3|87857.3|42
1650538310000|2022-04-21 10:51:50|87882.9|87857.9|87868|87843|87882.9|87857.9|87863|87825|46
1650538320000|2022-04-21 10:52:00|87867.5|87842.5|87883.3|87858.3|87883.3|87858.3|87867.5|87842.5|44
1650538330000|2022-04-21 10:52:10|87884.3|87859.3|87885|87860|87897.5|87860.7|87884.3|87847.5|18
1650538340000|2022-04-21 10:52:20|87885.1|87860.1|87879.4|87854.4|87891.7|87866.7|87878.9|87853.9|53
1650538350000|2022-04-21 10:52:30|87880|87855|87875.4|87850.4|87880|87855|87873.2|87848.2|49
1650538360000|2022-04-21 10:52:40|87875.3|87850.3|87872.6|87847.6|87876.8|87851.8|87872.3|87847.3|31
1650538370000|2022-04-21 10:52:50|87873|87848|87875.5|87850.5|87876.4|87851.4|87873|87848|37
1650538380000|2022-04-21 10:53:00|87875.7|87850.7|87878|87853|87878|87853|87872.4|87847.4|35
1650538390000|2022-04-21 10:53:10|87877.8|87852.8|87876.8|87851.8|87883.3|87858.3|87869.3|87844.3|51
1650538400000|2022-04-21 10:53:20|87876.6|87851.6|87889.1|87864.1|87890.7|87865.7|87874.3|87849.3|56
1650538410000|2022-04-21 10:53:30|87889.2|87864.2|87879.9|87854.9|87900.7|87875.7|87879.9|87854.9|61
1650538420000|2022-04-21 10:53:40|87880.1|87855.1|87881.5|87856.5|87891.2|87866.2|87877.7|87852.7|60
1650538430000|2022-04-21 10:53:50|87881.6|87856.6|87877.9|87852.9|87882.9|87857.9|87877.4|87852.4|35
1650538440000|2022-04-21 10:54:00|87878.1|87853.1|87870.8|87845.8|87878.3|87853.3|87866.8|87841.8|48
1650538450000|2022-04-21 10:54:10|87869.1|87844.1|87865.7|87840.7|87869.1|87844.1|87865.3|87840.3|36
1650538460000|2022-04-21 10:54:20|87865.5|87840.5|87849.3|87824.3|87865.7|87840.7|87848.9|87812.8|48
1650538470000|2022-04-21 10:54:30|87849.8|87824.8|87846.7|87821.7|87849.8|87824.8|87843.4|87818.4|40
1650538480000|2022-04-21 10:54:40|87846.8|87821.8|87837.2|87812.2|87852.5|87827.5|87833.5|87808.5|47
1650538490000|2022-04-21 10:54:50|87838.3|87813.3|87840.5|87815.5|87842.3|87817.3|87833.1|87808.1|39
1650538500000|2022-04-21 10:55:00|87840.1|87815.1|87822.2|87797.2|87840.1|87815.1|87822.2|87797.2|46
1650538510000|2022-04-21 10:55:10|87822.6|87797.6|87833.5|87808.5|87840.4|87815.4|87822.6|87797.6|58
1650538520000|2022-04-21 10:55:20|87832.5|87807.5|87835.5|87810.5|87838.6|87813.6|87831.6|87806.6|54
1650538530000|2022-04-21 10:55:30|87844.2|87819.2|87834|87809|87847.2|87822.2|87833.5|87808.5|54
1650538540000|2022-04-21 10:55:40|87832.8|87807.8|87833.6|87808.6|87837.1|87812.1|87830.3|87805.3|53
1650538550000|2022-04-21 10:55:50|87833.1|87808.1|87841.9|87816.9|87845.9|87820.9|87823.5|87798.5|63
1650538560000|2022-04-21 10:56:00|87840.6|87815.6|87837.9|87812.9|87841.8|87816.8|87835.1|87810.1|60
1650538570000|2022-04-21 10:56:10|87836.5|87811.5|87841|87816|87849.7|87824.7|87836.5|87811.5|58
1650538580000|2022-04-21 10:56:20|87841.8|87816.8|87846.6|87821.6|87852.9|87827.9|87841.8|87816.8|57
1650538590000|2022-04-21 10:56:30|87845.4|87820.4|87851.2|87826.2|87853.6|87828.6|87843.7|87818.7|52
1650538600000|2022-04-21 10:56:40|87851.3|87826.3|87851.2|87826.2|87853.8|87828.8|87845.6|87820.6|50
1650538610000|2022-04-21 10:56:50|87851|87826|87838.1|87813.1|87852.3|87827.3|87834.5|87809.5|54
1650538620000|2022-04-21 10:57:00|87837.4|87812.4|87836.8|87811.8|87838.5|87813.5|87825.1|87800.1|50
1650538630000|2022-04-21 10:57:10|87835.6|87810.6|87850.4|87825.4|87852.5|87827.5|87835.6|87810.6|58
1650538640000|2022-04-21 10:57:20|87849.6|87824.6|87857.8|87832.8|87871.6|87840.5|87848.2|87821.5|59
1650538650000|2022-04-21 10:57:30|87858|87833|87853.6|87828.6|87860.8|87835.8|87850.6|87825.6|59
1650538660000|2022-04-21 10:57:40|87853.3|87828.3|87852.4|87827.4|87854.1|87829.1|87852.2|87827.2|27
1650538670000|2022-04-21 10:57:50|87852.3|87827.3|87842.8|87817.8|87852.7|87827.7|87840.6|87815.6|45
1650538680000|2022-04-21 10:58:00|87843.1|87818.1|87838.8|87813.8|87843.1|87818.1|87838.1|87813.1|52
1650538690000|2022-04-21 10:58:10|87839.1|87814.1|87823.2|87798.2|87842.6|87817.6|87820.7|87795.7|63
1650538700000|2022-04-21 10:58:20|87823.1|87798.1|87812.2|87787.2|87827.6|87802.6|87812.2|87787.2|49
1650538710000|2022-04-21 10:58:30|87811.9|87786.9|87840.6|87815.6|87841.1|87816.1|87811.9|87775.7|49
1650538720000|2022-04-21 10:58:40|87840.7|87815.7|87836.1|87786.1|87859.3|87823.2|87824.2|87785.5|64
1650538730000|2022-04-21 10:58:50|87835.9|87785.9|87820.2|87795.2|87835.9|87798.4|87819.3|87783|49
1650538740000|2022-04-21 10:59:00|87819.9|87794.9|87813.3|87788.3|87826|87797.9|87808.8|87772.8|53
1650538750000|2022-04-21 10:59:10|87813.2|87788.2|87808.6|87783.6|87814.7|87789.7|87808|87783|51
1650538760000|2022-04-21 10:59:20|87808.9|87783.9|87812.4|87762.4|87812.9|87786.3|87792.2|87758|70
1650538770000|2022-04-21 10:59:30|87802.1|87777.1|87804.6|87779.6|87811.7|87786.7|87797.2|87772.2|58
1650538780000|2022-04-21 10:59:40|87805.5|87780.5|87801.7|87776.7|87807.6|87780.5|87790.8|87757.3|57
1650538790000|2022-04-21 10:59:50|87801.8|87776.8|87796.3|87771.3|87805|87780|87791.7|87766.7|50
1650538800000|2022-04-21 11:00:00|87797.2|87772.2|87828.6|87803.6|87840.1|87803.6|87784.4|87759.4|73
1650538810000|2022-04-21 11:00:10|87840.5|87790.5|87852.2|87802.2|87859|87814.4|87826|87790.5|61
1650538820000|2022-04-21 11:00:20|87852.7|87802.7|87873.2|87823.2|87876.3|87835.6|87848.7|87801.7|63
1650538830000|2022-04-21 11:00:30|87872|87822|87839.6|87789.6|87875|87837.7|87838|87789.6|65
1650538840000|2022-04-21 11:00:40|87838.2|87788.2|87842.1|87817.1|87855.4|87819.2|87836.7|87786.7|61
1650538850000|2022-04-21 11:00:50|87842.3|87817.3|87841.3|87816.3|87863.5|87825.8|87840|87812.9|60
1650538860000|2022-04-21 11:01:00|87841.1|87816.1|87837.9|87812.9|87843.8|87818.8|87837.6|87812.6|49
1650538870000|2022-04-21 11:01:10|87838.4|87813.4|87848.6|87823.6|87849.8|87824.8|87838.4|87813.4|49
1650538880000|2022-04-21 11:01:20|87848.3|87823.3|87850.5|87825.5|87853.7|87828.7|87847.7|87822.7|45
1650538890000|2022-04-21 11:01:30|87849.7|87824.7|87842.4|87792.4|87859.5|87827.4|87829.9|87792.2|50
1650538900000|2022-04-21 11:01:40|87829.2|87804.2|87835.6|87785.6|87839.8|87804.2|87812.9|87775.9|63
1650538910000|2022-04-21 11:01:50|87838.2|87788.2|87840.4|87815.4|87848.3|87816.5|87834.7|87788.2|58
1650538920000|2022-04-21 11:02:00|87840.3|87815.3|87839.3|87814.3|87853.7|87816.8|87836.8|87802.4|43
1650538930000|2022-04-21 11:02:10|87839.5|87814.5|87831|87806|87840.4|87815.4|87831|87806|51
1650538940000|2022-04-21 11:02:20|87832.3|87807.3|87827.5|87802.5|87841.4|87809.2|87826.5|87788.7|45
1650538950000|2022-04-21 11:02:30|87827.3|87802.3|87834.2|87809.2|87846.9|87809.3|87827.3|87790.7|46
1650538960000|2022-04-21 11:02:40|87834.1|87809.1|87834.2|87809.2|87835.3|87810.3|87830.3|87805.3|43
1650538970000|2022-04-21 11:02:50|87834.6|87809.6|87854.1|87829.1|87869.8|87830.4|87834.6|87809.6|48
1650538980000|2022-04-21 11:03:00|87849.6|87824.6|87865.6|87815.6|87865.6|87830.4|87841.8|87805|56
1650538990000|2022-04-21 11:03:10|87869.3|87819.3|87860.8|87810.8|87876.1|87837.4|87849.4|87809.3|51
1650539000000|2022-04-21 11:03:20|87860.1|87810.1|87845.5|87820.5|87861.1|87823.5|87844.2|87808.3|52
1650539010000|2022-04-21 11:03:30|87845.3|87820.3|87843.7|87818.7|87845.4|87820.4|87840.6|87815.6|39
1650539020000|2022-04-21 11:03:40|87843.6|87818.6|87840.7|87815.7|87858.3|87819.7|87838.8|87801.6|48
1650539030000|2022-04-21 11:03:50|87840.4|87815.4|87854.2|87804.2|87855.2|87816.3|87836.3|87796.1|43
1650539040000|2022-04-21 11:04:00|87854|87804|87844.4|87819.4|87863.9|87825.4|87842.1|87803.8|61
1650539050000|2022-04-21 11:04:10|87844.1|87819.1|87845.2|87820.2|87854.7|87822.9|87840.2|87803|55
1650539060000|2022-04-21 11:04:20|87845.3|87820.3|87841.8|87816.8|87846|87821|87840.2|87815.2|49
1650539070000|2022-04-21 11:04:30|87841.1|87816.1|87846.3|87821.3|87848.3|87823.3|87841.1|87816.1|36
1650539080000|2022-04-21 11:04:40|87846.8|87821.8|87822.2|87797.2|87847.1|87822.1|87819.2|87787.2|66
1650539090000|2022-04-21 11:04:50|87821.2|87796.2|87819.4|87794.4|87823.3|87798.3|87817.5|87792.5|54
1650539100000|2022-04-21 11:05:00|87819.7|87794.7|87810.7|87785.7|87822.5|87797.5|87810.7|87785.7|61
1650539110000|2022-04-21 11:05:10|87808.5|87783.5|87804.1|87779.1|87811.2|87786.2|87800.4|87775.4|63
1650539120000|2022-04-21 11:05:20|87801.1|87776.1|87805.2|87780.2|87805.2|87780.2|87798.9|87773.9|46
1650539130000|2022-04-21 11:05:30|87803|87778|87804.2|87779.2|87820|87779.2|87798|87761.1|48
1650539140000|2022-04-21 11:05:40|87801.8|87776.8|87810.2|87785.2|87810.7|87785.7|87801.8|87776.8|57
1650539150000|2022-04-21 11:05:50|87810.6|87785.6|87807.6|87782.6|87810.6|87785.6|87806.6|87781.6|50
1650539160000|2022-04-21 11:06:00|87808|87783|87816.4|87791.4|87818.4|87793.4|87806.9|87781.9|57
1650539170000|2022-04-21 11:06:10|87816.7|87791.7|87832.2|87807.2|87832.2|87807.2|87816.7|87791.7|40
1650539180000|2022-04-21 11:06:20|87834.3|87809.3|87869.5|87844.5|87884.1|87845.6|87834.3|87809.3|61
1650539190000|2022-04-21 11:06:30|87869.6|87844.6|87870.1|87845.1|87872.8|87847.8|87861.5|87836.5|61
1650539200000|2022-04-21 11:06:40|87869.7|87844.7|87906.9|87856.9|87906.9|87866.6|87869.6|87844.6|44
1650539210000|2022-04-21 11:06:50|87903.7|87853.7|87901.5|87876.5|87908.4|87876.5|87890.4|87852.7|57
1650539220000|2022-04-21 11:07:00|87901|87876|87895.7|87870.7|87905.8|87876.5|87888.2|87853.8|68
1650539230000|2022-04-21 11:07:10|87893.7|87868.7|87890.7|87865.7|87894|87869|87886.4|87861.4|54
1650539240000|2022-04-21 11:07:20|87891.3|87866.3|87891|87866|87894|87869|87889.7|87864.7|54
1650539250000|2022-04-21 11:07:30|87890.7|87865.7|87889.8|87864.8|87908|87870.4|87884.7|87848.6|54
1650539260000|2022-04-21 11:07:40|87890.6|87865.6|87887|87862|87893.2|87868.2|87886.7|87861.7|44
1650539270000|2022-04-21 11:07:50|87886.3|87861.3|87873.6|87848.6|87888.8|87863.8|87870.4|87834.4|54
1650539280000|2022-04-21 11:08:00|87873.7|87848.7|87886.7|87861.7|87904.3|87866.7|87873.7|87848.7|49
1650539290000|2022-04-21 11:08:10|87887.3|87862.3|87887.9|87862.9|87890.8|87865.8|87887.1|87862.1|51
1650539300000|2022-04-21 11:08:20|87888|87863|87887.5|87862.5|87888.4|87863.4|87886.4|87861.4|31
1650539310000|2022-04-21 11:08:30|87887.6|87862.6|87886.6|87861.6|87889.4|87864.4|87886.4|87861.4|22
1650539320000|2022-04-21 11:08:40|87886.8|87861.8|87889.8|87864.8|87891.4|87866.4|87886.8|87861.8|20
1650539330000|2022-04-21 11:08:50|87890|87865|87887.7|87862.7|87890.3|87865.3|87886.6|87861.6|32
1650539340000|2022-04-21 11:09:00|87887.9|87862.9|87880|87830|87887.9|87862.9|87863.9|87827.1|44
1650539350000|2022-04-21 11:09:10|87880.9|87830.9|87859.4|87834.4|87880.9|87842.5|87855|87819.3|47
1650539360000|2022-04-21 11:09:20|87860|87835|87850.1|87825.1|87872.2|87835.3|87849.1|87812.8|27
1650539370000|2022-04-21 11:09:30|87849.9|87824.9|87868|87818|87873.3|87834.6|87848.1|87816.8|50
1650539380000|2022-04-21 11:09:40|87868.2|87818.2|87860.3|87835.3|87868.2|87838.4|87855.7|87818.2|39
1650539390000|2022-04-21 11:09:50|87860.1|87835.1|87861.9|87836.9|87866.7|87841.7|87858.5|87833.5|56
1650539400000|2022-04-21 11:10:00|87862.7|87837.7|87862.1|87837.1|87863.3|87838.3|87857.7|87832.7|55
1650539410000|2022-04-21 11:10:10|87862.6|87837.6|87869.5|87844.5|87881.1|87846.8|87862.1|87831.1|61
1650539420000|2022-04-21 11:10:20|87868.6|87843.6|87874.9|87849.9|87875|87850|87868.1|87843.1|43
1650539430000|2022-04-21 11:10:30|87874.7|87849.7|87879.8|87854.8|87886.9|87861.9|87874.7|87849.7|73
1650539440000|2022-04-21 11:10:40|87880.1|87855.1|87884.3|87859.3|87888.9|87862.5|87873.5|87838.6|59
1650539450000|2022-04-21 11:10:50|87884.5|87859.5|87886.9|87861.9|87887.9|87862.9|87882.6|87857.6|49
1650539460000|2022-04-21 11:11:00|87886|87861|87891.2|87866.2|87893.1|87868.1|87886|87861|75
1650539470000|2022-04-21 11:11:10|87891.6|87866.6|87901.3|87876.3|87903.3|87878.3|87891.6|87866.6|54
1650539480000|2022-04-21 11:11:20|87903.2|87878.2|87897.3|87872.3|87903.6|87878.6|87894.4|87869.4|58
1650539490000|2022-04-21 11:11:30|87895.9|87870.9|87908.9|87883.9|87918.3|87890.8|87894.4|87866.7|67
1650539500000|2022-04-21 11:11:40|87907|87882|87928|87903|87953.3|87919.4|87906.9|87881.9|70
1650539510000|2022-04-21 11:11:50|87924.3|87899.3|87928|87903|87947.1|87912.9|87924.3|87888.9|72
1650539520000|2022-04-21 11:12:00|87928.3|87903.3|87925.5|87900.5|87956.4|87919.2|87924.6|87887.5|70
1650539530000|2022-04-21 11:12:10|87926.1|87901.1|87925.2|87900.2|87940.5|87901.5|87925.1|87887.8|57
1650539540000|2022-04-21 11:12:20|87925.1|87900.1|87937.8|87887.8|87949.6|87910|87922.1|87887.2|69
1650539550000|2022-04-21 11:12:30|87937.3|87887.3|87935.8|87885.8|87941.6|87899.5|87923|87882.1|59
1650539560000|2022-04-21 11:12:40|87922.9|87897.9|87926.8|87901.8|87942.4|87905.2|87922.9|87888.9|45
1650539570000|2022-04-21 11:12:50|87927.1|87902.1|87962.9|87912.9|87963.9|87926|87927.1|87897.3|72
1650539580000|2022-04-21 11:13:00|87963.3|87913.3|87942|87892|87963.6|87925.5|87932.2|87892|62
1650539590000|2022-04-21 11:13:10|87941.9|87891.9|87923.8|87898.8|87942.6|87904.5|87918.8|87884.1|69
1650539600000|2022-04-21 11:13:20|87922.1|87897.1|87928.6|87903.6|87945.2|87908.5|87922.1|87886.3|65
1650539610000|2022-04-21 11:13:30|87928.9|87903.9|87926.9|87901.9|87942.5|87905.2|87923.5|87890.9|49
1650539620000|2022-04-21 11:13:40|87927.2|87902.2|87964.6|87939.6|87964.6|87939.6|87925|87900|70
1650539630000|2022-04-21 11:13:50|87964|87939|87994.6|87944.6|87994.6|87957.9|87960.8|87930.7|64
1650539640000|2022-04-21 11:14:00|87980.5|87955.5|87984.2|87959.2|88019.5|87972.3|87979.1|87941|77
1650539650000|2022-04-21 11:14:10|87982.7|87957.7|87996.6|87946.6|87996.6|87957.7|87974.9|87937.6|64
1650539660000|2022-04-21 11:14:20|87996.1|87946.1|87985.8|87960.8|88005.1|87967.6|87983.6|87944.9|51
1650539670000|2022-04-21 11:14:30|87986.6|87961.6|87995.5|87970.5|88002|87977|87984.2|87946.2|58
1650539680000|2022-04-21 11:14:40|87995.3|87970.3|87994.5|87969.5|87998.7|87973.7|87994.5|87969.5|23
1650539690000|2022-04-21 11:14:50|87994.4|87969.4|88003.2|87978.2|88019.2|87994.2|87994.1|87969.1|55
1650539700000|2022-04-21 11:15:00|88005.8|87980.8|87967|87942|88009.8|87984.8|87966.2|87927.2|66
1650539710000|2022-04-21 11:15:10|87966.7|87941.7|87974.4|87949.4|87974.6|87949.6|87959.5|87911|67
1650539720000|2022-04-21 11:15:20|87974.3|87949.3|87992.2|87967.2|87995|87967.2|87974.3|87935.9|55
1650539730000|2022-04-21 11:15:30|87992.1|87967.1|87974.7|87949.7|88003.6|87967.5|87974.7|87949.7|52
1650539740000|2022-04-21 11:15:40|87972.1|87947.1|87964.4|87914.4|87975.7|87947.1|87945.9|87909.7|59
1650539750000|2022-04-21 11:15:50|87963.8|87913.8|87955.3|87905.3|87964.1|87922.4|87942.1|87904|47
1650539760000|2022-04-21 11:16:00|87955|87905|87936.7|87911.7|87955|87913.8|87934.9|87905|50
1650539770000|2022-04-21 11:16:10|87937.6|87912.6|87957.1|87907.1|87959.1|87920.3|87937|87906.1|48
1650539780000|2022-04-21 11:16:20|87957.8|87907.8|87962.8|87912.8|87962.8|87923.8|87943.8|87906.6|46
1650539790000|2022-04-21 11:16:30|87962.1|87912.1|87948.4|87923.4|87962.2|87924.2|87945.3|87912.1|35
1650539800000|2022-04-21 11:16:40|87947.7|87922.7|87952.8|87927.8|87967.5|87930|87946.1|87916|43
1650539810000|2022-04-21 11:16:50|87951.7|87926.7|87952.8|87927.8|87965.6|87929.8|87950.7|87915.3|45
1650539820000|2022-04-21 11:17:00|87952.7|87927.7|87962.3|87912.3|87965.2|87931.8|87948.7|87911.7|40
1650539830000|2022-04-21 11:17:10|87961.3|87911.3|87955.7|87930.7|87973|87934.4|87942.6|87907.3|59
1650539840000|2022-04-21 11:17:20|87954.9|87929.9|87952.7|87927.7|87970.9|87934.4|87952.7|87917.2|49
1650539850000|2022-04-21 11:17:30|87953|87928|87957.3|87932.3|87958.4|87933.4|87952.6|87927.6|46
1650539860000|2022-04-21 11:17:40|87957|87932|87969.4|87944.4|87981.2|87945.4|87956.9|87922.7|63
1650539870000|2022-04-21 11:17:50|87968.3|87943.3|87977.3|87952.3|87985.9|87952.3|87968.3|87934.3|41
1650539880000|2022-04-21 11:18:00|87978.7|87953.7|87991.4|87941.4|87991.4|87954.1|87974.8|87938.2|52
1650539890000|2022-04-21 11:18:10|87990.8|87940.8|87993.7|87943.7|87993.7|87943.7|87987.7|87937.7|53
1650539900000|2022-04-21 11:18:20|87993.2|87943.2|88005.2|87955.2|88011.8|87972.9|87992.5|87942.5|37
1650539910000|2022-04-21 11:18:30|88004.5|87954.5|87999.9|87949.9|88005.2|87955.2|87999.9|87949.9|46
1650539920000|2022-04-21 11:18:40|88000|87950|88007.5|87957.5|88007.8|87957.8|88000|87950|49
1650539930000|2022-04-21 11:18:50|88007.7|87957.7|88007.5|87957.5|88008.3|87968|87992.3|87953.3|49
1650539940000|2022-04-21 11:19:00|88008|87958|87999.6|87949.6|88008|87958|87999.6|87949.6|50
1650539950000|2022-04-21 11:19:10|87999.5|87949.5|88004.4|87954.4|88006.1|87956.1|87999.4|87949.4|45
1650539960000|2022-04-21 11:19:20|88004.8|87954.8|87993.8|87968.8|88006|87969.3|87992.7|87953.5|41
1650539970000|2022-04-21 11:19:30|87993.7|87968.7|88019.8|87969.8|88021.1|87991.9|87993.7|87966.9|53
1650539980000|2022-04-21 11:19:40|88019.3|87969.3|88041.6|87991.6|88044.1|88006.7|88008.6|87969.3|68
1650539990000|2022-04-21 11:19:50|88042.3|87992.3|88021.8|87996.8|88046.4|88010.8|88019.9|87991.8|61
1650540000000|2022-04-21 11:20:00|88021.4|87996.4|88034.1|87984.1|88034.1|87998.8|88020.9|87983.1|43
1650540010000|2022-04-21 11:20:10|88034|87984|88004.7|87979.7|88034.5|87993.8|88004.5|87979.5|46
1650540020000|2022-04-21 11:20:20|88004.6|87979.6|88022.9|87997.9|88035.1|87999|88004.3|87979.3|60
1650540030000|2022-04-21 11:20:30|88022.2|87997.2|88020.9|87995.9|88039|88010.7|88020.7|87987.6|60
1650540040000|2022-04-21 11:20:40|88021.2|87996.2|88035.5|88010.5|88041|88016|88021.2|87996.2|59
1650540050000|2022-04-21 11:20:50|88035.9|88010.9|88045|87995|88053.8|88012.5|88032|87995|46
1650540060000|2022-04-21 11:21:00|88044.6|87994.6|88016.4|87991.4|88044.8|88004.6|88016.4|87980|55
1650540070000|2022-04-21 11:21:10|88016.6|87991.6|88000.6|87975.6|88016.6|87991.6|88000.6|87975.6|53
1650540080000|2022-04-21 11:21:20|88000.4|87975.4|88006.2|87981.2|88006.7|87981.7|88000.4|87975.4|47
1650540090000|2022-04-21 11:21:30|88006.1|87981.1|88007.7|87982.7|88008.6|87983.6|88002.8|87977.8|40
1650540100000|2022-04-21 11:21:40|88007.5|87982.5|88010.6|87985.6|88010.9|87985.9|88007.1|87982.1|25
1650540110000|2022-04-21 11:21:50|88012.4|87987.4|87984.9|87959.9|88012.4|87987.4|87981.8|87956.8|50
1650540120000|2022-04-21 11:22:00|87984.6|87959.6|87981.2|87956.2|87994.1|87960.4|87980.2|87943.6|39
1650540130000|2022-04-21 11:22:10|87980.8|87955.8|88023.4|87973.4|88023.6|87985.6|87980.8|87955.8|56
1650540140000|2022-04-21 11:22:20|88023.7|87973.7|88025|88000|88025.6|88000.6|88010.3|87973.6|38
1650540150000|2022-04-21 11:22:30|88024.8|87999.8|88026.9|88001.9|88037.2|88002.7|88022.5|87985.2|48
1650540160000|2022-04-21 11:22:40|88026.8|88001.8|88040.9|88015.9|88042|88017|88026.8|88001.8|51
1650540170000|2022-04-21 11:22:50|88040.4|88015.4|88036.4|88011.4|88060.2|88022.1|88036.4|88005.2|52
1650540180000|2022-04-21 11:23:00|88037.8|88012.8|88065.3|88015.3|88068.6|88030.9|88036.1|88011.1|57
1650540190000|2022-04-21 11:23:10|88064.9|88014.9|88048|88023|88064.9|88034.3|88046.9|88008.1|54
1650540200000|2022-04-21 11:23:20|88045.4|88020.4|88051.5|88026.5|88052.2|88027.2|88043.6|88018.6|63
1650540210000|2022-04-21 11:23:30|88053.4|88028.4|88053.9|88028.9|88062.6|88037.6|88046.7|88021.7|63
1650540220000|2022-04-21 11:23:40|88054.1|88029.1|88069.6|88044.6|88069.6|88044.6|88054.1|88029.1|60
1650540230000|2022-04-21 11:23:50|88069.4|88044.4|88071.4|88046.4|88083.1|88047.6|88066.9|88031.7|60
1650540240000|2022-04-21 11:24:00|88071.3|88046.3|88084.2|88059.2|88097.2|88060.7|88067.6|88042.6|68
1650540250000|2022-04-21 11:24:10|88082.4|88057.4|88077.4|88052.4|88093.4|88057.4|88076.3|88039.2|45
1650540260000|2022-04-21 11:24:20|88076.6|88051.6|88075.3|88050.3|88082.1|88057.1|88072.2|88047.2|64
1650540270000|2022-04-21 11:24:30|88074.3|88049.3|88073.9|88048.9|88087.9|88054.7|88073.1|88035.7|63
1650540280000|2022-04-21 11:24:40|88073.2|88048.2|88073|88048|88075.7|88050.7|88072|88047|33
1650540290000|2022-04-21 11:24:50|88073.2|88048.2|88071.8|88046.8|88073.7|88048.7|88069.8|88044.8|49
1650540300000|2022-04-21 11:25:00|88071.9|88046.9|88079.5|88054.5|88083.5|88057.3|88071.8|88032.5|53
1650540310000|2022-04-21 11:25:10|88079.6|88054.6|88080.2|88055.2|88085.3|88060.3|88075|88050|64
1650540320000|2022-04-21 11:25:20|88080.7|88055.7|88073.6|88048.6|88082.1|88057.1|88073.6|88048.6|57
1650540330000|2022-04-21 11:25:30|88073.4|88048.4|88097|88047|88097|88060.4|88073.4|88040.4|65
1650540340000|2022-04-21 11:25:40|88097.3|88047.3|88077.5|88052.5|88097.3|88059.5|88072.7|88036|55
1650540350000|2022-04-21 11:25:50|88077.4|88052.4|88062.8|88037.8|88081.2|88052.4|88062.8|88030.3|59
1650540360000|2022-04-21 11:26:00|88063|88038|88044.5|88019.5|88072.7|88038|88042.6|88006.6|64
1650540370000|2022-04-21 11:26:10|88044.1|88019.1|88063.5|88038.5|88076.6|88038.8|88044.1|88015.3|67
1650540380000|2022-04-21 11:26:20|88063.1|88038.1|88079.7|88029.7|88086.7|88049.9|88063.1|88028.3|47
1650540390000|2022-04-21 11:26:30|88078.4|88028.4|88069.4|88044.4|88087.6|88050.9|88066.9|88028.4|57
1650540400000|2022-04-21 11:26:40|88069.5|88044.5|88064.9|88039.9|88077.6|88044.6|88061.7|88025.5|50
1650540410000|2022-04-21 11:26:50|88065.5|88040.5|88067.9|88042.9|88068.6|88043.6|88063.5|88038.5|57
1650540420000|2022-04-21 11:27:00|88067.1|88042.1|88060.5|88035.5|88075.3|88042.1|88060.5|88023|71
1650540430000|2022-04-21 11:27:10|88059.9|88034.9|88045|88020|88069.3|88034.9|88043.9|88006.5|70
1650540440000|2022-04-21 11:27:20|88046|88021|88056.3|88006.3|88056.4|88022.2|88041.3|88004.2|54
1650540450000|2022-04-21 11:27:30|88056.4|88006.4|88026.5|88001.5|88056.4|88015.8|88024.5|87999.5|53
1650540460000|2022-04-21 11:27:40|88026.1|88001.1|88022.2|87997.2|88042.5|88007.5|88020.5|87989|67
1650540470000|2022-04-21 11:27:50|88023.6|87998.6|88040.7|87990.7|88041.2|88007.7|88022.7|87990|54
1650540480000|2022-04-21 11:28:00|88040.8|87990.8|88033.3|88008.3|88040.8|88008.3|88027.7|87990.8|46
1650540490000|2022-04-21 11:28:10|88032.9|88007.9|88039.5|88014.5|88039.5|88014.5|88032.5|88007.5|47
1650540500000|2022-04-21 11:28:20|88041.1|88016.1|88032.6|88007.6|88046.1|88018.2|88030.5|87993.8|56
1650540510000|2022-04-21 11:28:30|88033.7|88008.7|88032.7|88007.7|88051.1|88013.2|88030.9|88000.1|57
1650540520000|2022-04-21 11:28:40|88032.4|88007.4|88029.4|88004.4|88035.8|88010.8|88027.2|88002.2|52
1650540530000|2022-04-21 11:28:50|88029.2|88004.2|88024.4|87999.4|88029.5|88004.5|88024.2|87999.2|36
1650540540000|2022-04-21 11:29:00|88024.1|87999.1|88011.7|87986.7|88028|87999.1|88010.4|87976.6|50
1650540550000|2022-04-21 11:29:10|88011.8|87986.8|88010.7|87985.7|88013.6|87988.6|88010.7|87985.7|35
1650540560000|2022-04-21 11:29:20|88010.8|87985.8|88011.4|87986.4|88022.9|87987.6|88009.6|87972|30
1650540570000|2022-04-21 11:29:30|88011.3|87986.3|88019.8|87994.8|88021.2|87996.2|88011.2|87986.2|35
1650540580000|2022-04-21 11:29:40|88019.9|87994.9|88018.5|87993.5|88020.5|87995.5|88017.8|87992.8|37
1650540590000|2022-04-21 11:29:50|88018.3|87993.3|88015.2|87990.2|88018.3|87993.3|88007.8|87982.8|43
1650540600000|2022-04-21 11:30:00|88014.4|87989.4|88022.4|87997.4|88022.4|87997.4|88014.4|87989.4|45
1650540610000|2022-04-21 11:30:10|88021.9|87996.9|88017.8|87992.8|88021.9|87996.9|88016.6|87991.6|25
1650540620000|2022-04-21 11:30:20|88018.2|87993.2|88023.6|87998.6|88035|88001.9|88017.9|87985|42
1650540630000|2022-04-21 11:30:30|88023.5|87998.5|88027.1|88002.1|88042|88005.7|88023.1|87992|41
1650540640000|2022-04-21 11:30:40|88026.6|88001.6|88026.8|88001.8|88027.7|88002.7|88025.9|88000.9|24
1650540650000|2022-04-21 11:30:50|88026.9|88001.9|88031.6|88006.6|88032.3|88007.3|88026.4|88001.4|36
1650540660000|2022-04-21 11:31:00|88031.9|88006.9|88038.7|88013.7|88050.1|88013.9|88031.1|88000.1|31
1650540670000|2022-04-21 11:31:10|88038.9|88013.9|88043.9|88018.9|88058.6|88022.7|88038.9|88008|46
1650540680000|2022-04-21 11:31:20|88040.2|88015.2|88039.9|88014.9|88058.6|88024.2|88039.3|88004.4|59
1650540690000|2022-04-21 11:31:30|88038.8|88013.8|88051.2|88026.2|88052.6|88027.6|88038.8|88013.8|49
1650540700000|2022-04-21 11:31:40|88051.3|88026.3|88036.9|88011.9|88052.6|88026.4|88036.6|88001.3|47
1650540710000|2022-04-21 11:31:50|88037.1|88012.1|88041.2|88016.2|88042|88017|88036.9|88011.9|47
1650540720000|2022-04-21 11:32:00|88041.1|88016.1|88035.6|88010.6|88041.2|88016.2|88034.6|88009.6|43
1650540730000|2022-04-21 11:32:10|88035.2|88010.2|88030.9|88005.9|88035.2|88010.2|88030.1|88005.1|40
1650540740000|2022-04-21 11:32:20|88030.8|88005.8|88025.2|88000.2|88031.1|88006.1|88025.1|88000.1|32
1650540750000|2022-04-21 11:32:30|88025.3|88000.3|88052.4|88002.4|88052.5|88014.5|88025.3|88000.3|29
1650540760000|2022-04-21 11:32:40|88052.5|88002.5|88034.9|88009.9|88055.9|88019|88033.2|87996.4|49
1650540770000|2022-04-21 11:32:50|88034.7|88009.7|88033.1|88008.1|88035.8|88010.8|88030.3|88005.3|39
1650540780000|2022-04-21 11:33:00|88032.9|88007.9|88039.5|88014.5|88058.2|88020.4|88032.5|88007.5|49
1650540790000|2022-04-21 11:33:10|88040|88015|88036.2|88011.2|88048.5|88015|88033.5|87998.3|41
1650540800000|2022-04-21 11:33:20|88036.4|88011.4|88035.8|88010.8|88037.8|88012.8|88035.8|88010.8|37
1650540810000|2022-04-21 11:33:30|88035.3|88010.3|88035.7|88010.7|88036.3|88011.3|88033.2|88008.2|47
1650540820000|2022-04-21 11:33:40|88035.5|88010.5|88041.8|87991.8|88041.8|88010.5|88027.9|87991.4|42
1650540830000|2022-04-21 11:33:50|88041|87991|88035.5|88010.5|88041.8|88010.5|88029.2|87991|55
1650540840000|2022-04-21 11:34:00|88035.9|88010.9|88026.3|88001.3|88038|88013|88021.7|87996.7|56
1650540850000|2022-04-21 11:34:10|88026|88001|88022.4|87997.4|88026|88001|88022.4|87997.4|35
1650540860000|2022-04-21 11:34:20|88022.5|87997.5|88006.7|87981.7|88023.7|87998.7|88006.6|87981.6|51
1650540870000|2022-04-21 11:34:30|88007.1|87982.1|88009.2|87984.2|88009.3|87984.3|88005.2|87980.2|51
1650540880000|2022-04-21 11:34:40|88009|87984|88000.8|87975.8|88009.6|87984.6|88000.7|87975.7|51
1650540890000|2022-04-21 11:34:50|88000.7|87975.7|87997.8|87972.8|88008.9|87978.4|87995.4|87958.7|61
1650540900000|2022-04-21 11:35:00|87997.9|87972.9|88010.9|87985.9|88026.8|87989.4|87997.5|87972.5|48
1650540910000|2022-04-21 11:35:10|88011.2|87986.2|88013.3|87988.3|88013.5|87988.5|88003.9|87978.9|61
1650540920000|2022-04-21 11:35:20|88026.9|88001.9|88032.4|87982.4|88039.1|88002.8|88021.3|87982.4|65
1650540930000|2022-04-21 11:35:30|88018.8|87993.8|88016.4|87991.4|88020.2|87995.2|88016.4|87991.4|41
1650540940000|2022-04-21 11:35:40|88016.5|87991.5|88027|88002|88029.6|88004.6|88011.8|87986.8|51
1650540950000|2022-04-21 11:35:50|88026.4|88001.4|88027.8|88002.8|88029|88004|88024.8|87999.8|47
1650540960000|2022-04-21 11:36:00|88026.9|88001.9|88029.2|88004.2|88040.4|88006.7|88026.5|87989.5|43
1650540970000|2022-04-21 11:36:10|88028.9|88003.9|88024.6|87999.6|88037.8|88008.6|88023.5|87986.4|43
1650540980000|2022-04-21 11:36:20|88024.8|87999.8|88028.9|88003.9|88034.5|88009.5|88024|87999|54
1650540990000|2022-04-21 11:36:30|88029.3|88004.3|88029.2|88004.2|88030.3|88005.3|88028.2|88003.2|34
1650541000000|2022-04-21 11:36:40|88028.8|88003.8|88056.3|88031.3|88070.1|88035|88028.8|88003.8|46
1650541010000|2022-04-21 11:36:50|88056.1|88031.1|88084.3|88034.3|88096.9|88053.5|88056.1|88031.1|54
1650541020000|2022-04-21 11:37:00|88084|88034|88051.7|88026.7|88084|88048.7|88049.9|88014.1|68
1650541030000|2022-04-21 11:37:10|88051|88026|88041|88016|88054.5|88026.4|88039.7|88003.8|40
1650541040000|2022-04-21 11:37:20|88040.9|88015.9|88042.1|88017.1|88055.3|88018|88039.9|88005.3|36
1650541050000|2022-04-21 11:37:30|88041.7|88016.7|88035.6|88010.6|88049.5|88016.9|88034.8|87997.8|44
1650541060000|2022-04-21 11:37:40|88036.3|88011.3|88039|88014|88041.3|88016.3|88035.8|88010.8|41
1650541070000|2022-04-21 11:37:50|88031.8|88006.8|88013.4|87988.4|88031.8|88006.8|88010.9|87973.4|49
1650541080000|2022-04-21 11:38:00|88013.6|87988.6|88016.7|87991.7|88033.5|87997.2|88010.6|87982.7|54
1650541090000|2022-04-21 11:38:10|88016.5|87991.5|88016.5|87991.5|88019.3|87994.3|88015.9|87990.9|39
1650541100000|2022-04-21 11:38:20|88016.1|87991.1|88025.5|88000.5|88043.6|88007.2|88015.3|87989.9|46
1650541110000|2022-04-21 11:38:30|88025.4|88000.4|88026.6|88001.6|88028.6|88003.6|88023.8|87998.8|52
1650541120000|2022-04-21 11:38:40|88026.5|88001.5|88024.6|87999.6|88030.4|88005.4|88023.9|87998.9|41
1650541130000|2022-04-21 11:38:50|88024.5|87999.5|88026.6|88001.6|88026.6|88001.6|88022.9|87997.9|32
1650541140000|2022-04-21 11:39:00|88026.4|88001.4|88043.5|87993.5|88043.8|88006.5|88025.8|87988.9|48
1650541150000|2022-04-21 11:39:10|88043.8|87993.8|88031.9|88006.9|88044.9|88007.3|88030|87993.2|28
1650541160000|2022-04-21 11:39:20|88032.1|88007.1|88047.1|88022.1|88060.9|88023.9|88032.1|88007.1|46
1650541170000|2022-04-21 11:39:30|88047|88022|88039.7|88014.7|88057|88022.8|88038.8|88006|42
1650541180000|2022-04-21 11:39:40|88039.5|88014.5|88040.7|88015.7|88041.5|88016.5|88039.1|88014.1|24
1650541190000|2022-04-21 11:39:50|88041|88016|88040.2|88015.2|88042|88017|88039.8|88014.8|22
1650541200000|2022-04-21 11:40:00|88040.4|88015.4|88040.4|88015.4|88042.6|88017.6|88039.2|88014.2|36
1650541210000|2022-04-21 11:40:10|88040.1|88015.1|88041|88016|88042|88017|88040.1|88015.1|24
1650541220000|2022-04-21 11:40:20|88041.2|88016.2|88042.2|88017.2|88042.8|88017.8|88039.5|88014.5|36
1650541230000|2022-04-21 11:40:30|88043|88018|88056.1|88031.1|88071.5|88034|88041.1|88004.5|34
1650541240000|2022-04-21 11:40:40|88055.9|88030.9|88057.8|88032.8|88063|88038|88055.9|88030.9|36
1650541250000|2022-04-21 11:40:50|88057.4|88032.4|88062.1|88037.1|88073.5|88037.1|88055.6|88023.5|43
1650541260000|2022-04-21 11:41:00|88061.6|88036.6|88089.8|88039.8|88091|88053.3|88060.9|88023.3|46
1650541270000|2022-04-21 11:41:10|88091|88041|88076.3|88051.3|88091|88055.3|88075.6|88039.9|33
1650541280000|2022-04-21 11:41:20|88077.1|88052.1|88073.7|88048.7|88078.2|88053.2|88072.2|88047.2|30
1650541290000|2022-04-21 11:41:30|88073.5|88048.5|88074.7|88049.7|88076.3|88051.3|88072.8|88047.8|44
1650541300000|2022-04-21 11:41:40|88074.3|88049.3|88081.7|88056.7|88094.7|88056.8|88073|88041.8|64
1650541310000|2022-04-21 11:41:50|88081.9|88056.9|88079.6|88054.6|88090.3|88057.1|88076.5|88039.5|37
1650541320000|2022-04-21 11:42:00|88079.8|88054.8|88080.5|88055.5|88082|88057|88078.1|88053.1|31
1650541330000|2022-04-21 11:42:10|88080.7|88055.7|88091.8|88066.8|88101|88066.8|88080.7|88050.7|46
1650541340000|2022-04-21 11:42:20|88091.4|88066.4|88080.8|88055.8|88092.5|88067.5|88077.8|88052.8|51
1650541350000|2022-04-21 11:42:30|88080.6|88055.6|88081.4|88056.4|88082|88057|88080.5|88055.5|33
1650541360000|2022-04-21 11:42:40|88081.6|88056.6|88077.7|88052.7|88082.3|88057.3|88075.7|88050.7|30
1650541370000|2022-04-21 11:42:50|88077.9|88052.9|88077.3|88052.3|88077.9|88052.9|88076.7|88051.7|16
1650541380000|2022-04-21 11:43:00|88077|88052|88068.4|88043.4|88085.1|88052.2|88068.4|88032.2|27
1650541390000|2022-04-21 11:43:10|88068.5|88043.5|88061.5|88036.5|88069.7|88043.8|88056|88017.7|41
1650541400000|2022-04-21 11:43:20|88061.6|88036.6|88079.5|88029.5|88079.7|88042.1|88060.7|88029.1|40
1650541410000|2022-04-21 11:43:30|88079.4|88029.4|88084|88034|88086.5|88049.3|88068.3|88029.4|44
1650541420000|2022-04-21 11:43:40|88084.2|88034.2|88071.5|88046.5|88085.1|88047.9|88070.5|88033.2|40
1650541430000|2022-04-21 11:43:50|88071.6|88046.6|88075.4|88050.4|88092.8|88054.1|88070.7|88039.7|48
1650541440000|2022-04-21 11:44:00|88076|88051|88079|88054|88079.3|88054.3|88076|88051|33
1650541450000|2022-04-21 11:44:10|88079.4|88054.4|88078.8|88053.8|88094.3|88055.9|88077.3|88041.8|50
1650541460000|2022-04-21 11:44:20|88080|88055|88060.7|88035.7|88080|88055|88059.4|88034.4|48
1650541470000|2022-04-21 11:44:30|88060.5|88035.5|88059.4|88034.4|88062.7|88037.7|88049.5|88024.5|62
1650541480000|2022-04-21 11:44:40|88059.3|88034.3|88061|88036|88062.4|88037.4|88059|88034|41
1650541490000|2022-04-21 11:44:50|88060.2|88035.2|88067.6|88042.6|88067.6|88042.6|88060.2|88035.2|42
1650541500000|2022-04-21 11:45:00|88067.7|88042.7|88062.2|88037.2|88068.6|88043.6|88062.2|88037.2|51
1650541510000|2022-04-21 11:45:10|88062.3|88037.3|88060|88035|88062.7|88037.7|88058.5|88033.5|37
1650541520000|2022-04-21 11:45:20|88060.1|88035.1|88059.9|88034.9|88062.1|88037.1|88059.4|88034.4|37
1650541530000|2022-04-21 11:45:30|88060|88035|88069.6|88044.6|88072.2|88047.2|88060|88035|59
1650541540000|2022-04-21 11:45:40|88069.7|88044.7|88075.6|88050.6|88088|88051.5|88069|88036.6|42
1650541550000|2022-04-21 11:45:50|88076|88051|88074.8|88049.8|88076.9|88051.9|88073.2|88048.2|40
1650541560000|2022-04-21 11:46:00|88075.7|88050.7|88070.3|88045.3|88075.8|88050.8|88070.3|88045.3|40
1650541570000|2022-04-21 11:46:10|88070.4|88045.4|88070.4|88045.4|88071.4|88046.4|88070.3|88045.3|23
1650541580000|2022-04-21 11:46:20|88071|88046|88069.4|88044.4|88073|88048|88069.2|88044.2|44
1650541590000|2022-04-21 11:46:30|88068.6|88043.6|88063.5|88038.5|88068.6|88043.6|88062.2|88037.2|46
1650541600000|2022-04-21 11:46:40|88063.3|88038.3|88073.7|88048.7|88088.4|88054|88063.1|88037.3|57
1650541610000|2022-04-21 11:46:50|88073.3|88048.3|88077|88052|88081.1|88056.1|88073.3|88048.3|66
1650541620000|2022-04-21 11:47:00|88076|88051|88092.9|88042.9|88098.2|88060.4|88076|88040.3|51
1650541630000|2022-04-21 11:47:10|88092.4|88042.4|88069.3|88044.3|88093.5|88052.5|88065.7|88040.7|37
1650541640000|2022-04-21 11:47:20|88069.4|88044.4|88067.7|88042.7|88070.1|88045.1|88066.2|88041.2|38
1650541650000|2022-04-21 11:47:30|88067.5|88042.5|88068.9|88043.9|88070.7|88045.7|88066.1|88041.1|36
1650541660000|2022-04-21 11:47:40|88069|88044|88055.9|88030.9|88069.5|88044.5|88054.5|88029.5|42
1650541670000|2022-04-21 11:47:50|88056.1|88031.1|88060.8|88035.8|88074.2|88036|88053.8|88022.8|53
1650541680000|2022-04-21 11:48:00|88060.5|88035.5|88065.8|88040.8|88066.3|88041.3|88060.2|88035.2|39
1650541690000|2022-04-21 11:48:10|88064.4|88039.4|88063.1|88038.1|88065.2|88040.2|88062.6|88037.6|35
1650541700000|2022-04-21 11:48:20|88062.5|88037.5|88052.7|88027.7|88062.5|88037.5|88049.9|88024.9|51
1650541710000|2022-04-21 11:48:30|88053.2|88028.2|88050|88025|88063.7|88028.2|88049.5|88012.3|39
1650541720000|2022-04-21 11:48:40|88050.2|88025.2|88062|88012|88063.7|88026.4|88049|88012|38
1650541730000|2022-04-21 11:48:50|88062.7|88012.7|88039.6|88014.6|88062.7|88020.6|88032.9|88004.6|56
1650541740000|2022-04-21 11:49:00|88038.7|88013.7|88027.5|88002.5|88053.3|88018.3|88027|87989.6|69
1650541750000|2022-04-21 11:49:10|88027.8|88002.8|88041.7|87991.7|88042.4|88006|88025.8|87990.8|46
1650541760000|2022-04-21 11:49:20|88041.4|87991.4|88039.1|87989.1|88042.1|88002.7|88023.1|87985.4|44
1650541770000|2022-04-21 11:49:30|88038.9|87988.9|88013.4|87988.4|88039.5|88000.2|88006.2|87969.8|63
1650541780000|2022-04-21 11:49:40|88013.7|87988.7|88010.9|87985.9|88014.1|87989.1|88005.8|87980.8|56
1650541790000|2022-04-21 11:49:50|88011.1|87986.1|88012.9|87987.9|88017.1|87992.1|88011.1|87986.1|46
1650541800000|2022-04-21 11:50:00|88010|87985|88010.5|87985.5|88010.5|87985.5|88002.1|87977.1|54
1650541810000|2022-04-21 11:50:10|88009.2|87984.2|88016|87991|88016|87991|88007.5|87982.5|53
1650541820000|2022-04-21 11:50:20|88015.9|87990.9|88023|87998|88036.1|88000.1|88015.7|87984.5|45
1650541830000|2022-04-21 11:50:30|88023.8|87998.8|88027.4|88002.4|88036.4|88008.6|88022.9|87984.9|61
1650541840000|2022-04-21 11:50:40|88027.2|88002.2|88054.4|88029.4|88055.1|88030.1|88026.9|88001.9|70
1650541850000|2022-04-21 11:50:50|88052.7|88027.7|88053.2|88028.2|88054.1|88029.1|88052|88027|34
1650541860000|2022-04-21 11:51:00|88053.1|88028.1|88051.7|88026.7|88053.3|88028.3|88050.4|88025.4|34
1650541870000|2022-04-21 11:51:10|88051.6|88026.6|88049|88024|88051.6|88026.6|88044.2|88019.2|41
1650541880000|2022-04-21 11:51:20|88048.7|88023.7|88038.2|88013.2|88049.6|88024.6|88037|88012|56
1650541890000|2022-04-21 11:51:30|88034.5|88009.5|88034.1|88009.1|88046.8|88009.5|88024.9|87988|50
1650541900000|2022-04-21 11:51:40|88033.6|88008.6|88031.2|88006.2|88044.8|88009.6|88030.3|87994.7|35
1650541910000|2022-04-21 11:51:50|88031.6|88006.6|88030.6|88005.6|88032.4|88007.4|88029.2|88004.2|53
1650541920000|2022-04-21 11:52:00|88029.9|88004.9|88005.5|87980.5|88030.7|88005.7|88002.8|87977.8|45
1650541930000|2022-04-21 11:52:10|88005.6|87980.6|88020|87995|88031.3|87995|88005|87975.6|66
1650541940000|2022-04-21 11:52:20|88021.2|87996.2|88011.2|87986.2|88032.5|87996.7|88011.2|87975.1|51
1650541950000|2022-04-21 11:52:30|88011.3|87986.3|88013.1|87988.1|88013.1|87988.1|88009.3|87984.3|37
1650541960000|2022-04-21 11:52:40|88012.5|87987.5|88000.5|87975.5|88013.8|87988.8|88000.2|87975.2|52
1650541970000|2022-04-21 11:52:50|88000.7|87975.7|88021.5|87996.5|88034.8|87997.5|88000.7|87975.7|34
1650541980000|2022-04-21 11:53:00|88021.1|87996.1|88020.4|87995.4|88021.8|87996.8|88018.1|87993.1|24
1650541990000|2022-04-21 11:53:10|88020|87995|88025.2|88000.2|88026.2|88001.2|88020|87995|20
1650542000000|2022-04-21 11:53:20|88024.8|87999.8|88052.7|88002.7|88052.9|88015.1|88023.2|87985.3|49
1650542010000|2022-04-21 11:53:30|88052.8|88002.8|88038.9|88013.9|88052.8|88015.2|88036.9|88002|31
1650542020000|2022-04-21 11:53:40|88038.8|88013.8|88037.9|88012.9|88040.2|88015.2|88036.7|88011.7|29
1650542030000|2022-04-21 11:53:50|88038.6|88013.6|88039.4|88014.4|88039.5|88014.5|88037.8|88012.8|25
1650542040000|2022-04-21 11:54:00|88039.5|88014.5|88041|88016|88053.8|88017|88038.9|88003.6|34
1650542050000|2022-04-21 11:54:10|88042.4|88017.4|88035.4|88010.4|88042.4|88017.4|88035.4|88010.4|24
1650542060000|2022-04-21 11:54:20|88036|88011|88038.4|88013.4|88038.5|88013.5|88033.1|88008.1|54
1650542070000|2022-04-21 11:54:30|88038.1|88013.1|88036.7|88011.7|88038.7|88013.7|88035.9|88010.9|27
1650542080000|2022-04-21 11:54:40|88036.8|88011.8|88042.6|88017.6|88059.3|88024.1|88036.7|88003.6|61
1650542090000|2022-04-21 11:54:50|88040.8|88015.8|88037.3|87987.3|88054.8|88019.9|88025.2|87987.3|66
1650542100000|2022-04-21 11:55:00|88039.7|87989.7|88022.6|87997.6|88039.7|88004.5|88019.9|87989.7|58
1650542110000|2022-04-21 11:55:10|88023.5|87998.5|88017|87992|88027.1|88002.1|88011.1|87986.1|69
1650542120000|2022-04-21 11:55:20|88016.9|87991.9|88023.2|87998.2|88025.5|88000.5|88016.9|87991.9|57
1650542130000|2022-04-21 11:55:30|88025.4|88000.4|88025.7|88000.7|88034.8|88009.8|88025.4|88000.4|58
1650542140000|2022-04-21 11:55:40|88025|88000|88020.2|87995.2|88027|88002|88019.7|87994.7|44
1650542150000|2022-04-21 11:55:50|88020.5|87995.5|88024.4|87999.4|88025.3|88000.3|88020.3|87995.3|45
1650542160000|2022-04-21 11:56:00|88024.6|87999.6|88012.6|87987.6|88024.6|87999.6|88010.2|87985.2|56
1650542170000|2022-04-21 11:56:10|88011.9|87986.9|88012.4|87987.4|88012.8|87987.8|88003.9|87978.9|52
1650542180000|2022-04-21 11:56:20|88012.1|87987.1|88008.5|87983.5|88014.5|87989.5|88008.3|87983.3|47
1650542190000|2022-04-21 11:56:30|88009.3|87984.3|88008.3|87983.3|88009.6|87984.6|88004.2|87979.2|48
1650542200000|2022-04-21 11:56:40|88008.4|87983.4|87997.1|87972.1|88008.5|87983.5|87991.4|87966.4|55
1650542210000|2022-04-21 11:56:50|87996.4|87971.4|87980|87955|88001.3|87976.3|87976.8|87951.8|72
1650542220000|2022-04-21 11:57:00|87980.4|87955.4|87989.3|87939.3|87989.3|87957.8|87971.6|87939.3|67
1650542230000|2022-04-21 11:57:10|87975.4|87950.4|87999.6|87974.6|88001|87976|87975.3|87940.8|69
1650542240000|2022-04-21 11:57:20|88000.6|87975.6|87996.7|87971.7|88004.3|87979.3|87996.7|87971.7|50
1650542250000|2022-04-21 11:57:30|87999.6|87974.6|87988.2|87963.2|88006.9|87981.9|87988.2|87963.2|71
1650542260000|2022-04-21 11:57:40|87988.5|87963.5|87985.2|87960.2|87994.1|87969.1|87984.2|87959.2|58
1650542270000|2022-04-21 11:57:50|87986.2|87961.2|87983.5|87958.5|87989.3|87964.3|87981.1|87956.1|52
1650542280000|2022-04-21 11:58:00|87983.8|87958.8|87984|87959|87989.8|87964.8|87983.1|87958.1|51
1650542290000|2022-04-21 11:58:10|87983.7|87958.7|87980.1|87955.1|87993.7|87968.7|87980.1|87955.1|60
1650542300000|2022-04-21 11:58:20|87980|87955|87977.4|87952.4|87990.4|87955.2|87968.6|87930.4|69
1650542310000|2022-04-21 11:58:30|87977.2|87952.2|87981.5|87956.5|87982.2|87957.2|87971.7|87946.7|60
1650542320000|2022-04-21 11:58:40|87981.6|87956.6|87978.3|87953.3|87981.6|87956.6|87973|87948|53
1650542330000|2022-04-21 11:58:50|87978.7|87953.7|87974.6|87949.6|87982.6|87957.6|87973.2|87948.2|56
1650542340000|2022-04-21 11:59:00|87974.4|87949.4|87976.1|87951.1|87980|87955|87972|87947|58
1650542350000|2022-04-21 11:59:10|87976.3|87951.3|87981|87956|87984.9|87959.9|87976.3|87951.3|53
1650542360000|2022-04-21 11:59:20|87982.6|87957.6|87994.3|87969.3|87995.1|87970.1|87980.9|87955.9|63
1650542370000|2022-04-21 11:59:30|87994|87969|87993.7|87968.7|88007.6|87970.4|87989.9|87957.2|52
1650542380000|2022-04-21 11:59:40|87993.9|87968.9|87995.3|87970.3|88007.4|87979.8|87990.7|87956|63
1650542390000|2022-04-21 11:59:50|87997.1|87972.1|87999.6|87974.6|88001.3|87976.3|87995.9|87970.9|47
1650542400000|2022-04-21 12:00:00|88000.4|87975.4|88040.4|87990.4|88042.4|87992.4|87998.5|87968.6|69
1650542410000|2022-04-21 12:00:10|88039.1|87989.1|88042.9|87992.9|88048|87998|88039.1|87989.1|62
1650542420000|2022-04-21 12:00:20|88042.4|87992.4|88039.9|87989.9|88043.1|87993.1|88038.3|87988.3|46
1650542430000|2022-04-21 12:00:30|88040.3|87990.3|88042.4|87992.4|88047.6|88009.8|88034|87990.3|54
1650542440000|2022-04-21 12:00:40|88041.1|87991.1|88033.3|87983.3|88041.7|87991.7|88033.3|87983.3|51
1650542450000|2022-04-21 12:00:50|88033.2|87983.2|87999.6|87949.6|88033.2|87983.2|87997|87947|62
1650542460000|2022-04-21 12:01:00|87999.5|87949.5|88005.8|87955.8|88006.2|87970.1|87991.7|87949.5|58
1650542470000|2022-04-21 12:01:10|88005.7|87955.7|88010.5|87960.5|88010.8|87970.1|87988.9|87951.3|56
1650542480000|2022-04-21 12:01:20|88010.4|87960.4|87997|87972|88010.4|87972.2|87988.6|87950.9|56
1650542490000|2022-04-21 12:01:30|87997.6|87972.6|88003.6|87953.6|88013.1|87977.6|87984.2|87949|66
1650542500000|2022-04-21 12:01:40|88004.2|87954.2|87997.7|87947.7|88006.3|87956.3|87996.6|87946.6|54
1650542510000|2022-04-21 12:01:50|87998.3|87948.3|87992|87967|88003.2|87967.1|87984.4|87947.3|61
1650542520000|2022-04-21 12:02:00|87992.8|87967.8|87999|87949|88002.1|87968|87980.6|87945.3|64
1650542530000|2022-04-21 12:02:10|87998.9|87948.9|88002.2|87952.2|88003.5|87964.5|87985.6|87948.1|57
1650542540000|2022-04-21 12:02:20|88002.9|87952.9|87992.9|87942.9|88003|87953|87992.8|87942.8|58
1650542550000|2022-04-21 12:02:30|87993.3|87943.3|87986.3|87936.3|87993.8|87952.1|87974.6|87935|61
1650542560000|2022-04-21 12:02:40|87989.1|87939.1|87993.3|87943.3|87998.9|87948.9|87986.5|87936.5|59
1650542570000|2022-04-21 12:02:50|87993.7|87943.7|87994.2|87944.2|87998|87948|87991.9|87941.9|52
1650542580000|2022-04-21 12:03:00|87993.3|87943.3|88005|87955|88006.2|87956.2|87991.8|87941.8|42
1650542590000|2022-04-21 12:03:10|88004.9|87954.9|87995.7|87945.7|88005.2|87967|87985.8|87945.3|49
1650542600000|2022-04-21 12:03:20|87996.2|87946.2|87999.6|87949.6|87999.6|87949.6|87993.9|87943.9|50
1650542610000|2022-04-21 12:03:30|87999|87949|87985|87960|88000.6|87961.4|87983.9|87946.9|58
1650542620000|2022-04-21 12:03:40|87985.6|87960.6|88004.1|87954.1|88005.9|87967.3|87984.3|87954|34
1650542630000|2022-04-21 12:03:50|88004.2|87954.2|87990.4|87965.4|88005.5|87968|87990.4|87952.7|66
1650542640000|2022-04-21 12:04:00|87990|87965|87981.5|87956.5|87991.8|87966.8|87980.1|87955.1|61
1650542650000|2022-04-21 12:04:10|87981.4|87956.4|87981|87956|87996|87962|87981|87943.1|44
1650542660000|2022-04-21 12:04:20|87981.3|87956.3|87982|87957|87985.4|87960.4|87979.4|87954.4|35
1650542670000|2022-04-21 12:04:30|87980.7|87955.7|87983|87958|87991.2|87961.4|87978.3|87940.6|45
1650542680000|2022-04-21 12:04:40|87983.1|87958.1|87981.4|87956.4|87983.1|87958.1|87977.9|87952.9|44
1650542690000|2022-04-21 12:04:50|87983.3|87958.3|87979.8|87954.8|87983.6|87958.6|87978.5|87953.5|36
1650542700000|2022-04-21 12:05:00|87979.6|87954.6|87981.5|87956.5|87983.1|87958.1|87977.8|87952.8|47
1650542710000|2022-04-21 12:05:10|87982|87957|87987.7|87962.7|87988.1|87963.1|87980.6|87955.6|40
1650542720000|2022-04-21 12:05:20|87987.4|87962.4|87979.9|87954.9|87990.5|87965.5|87979.9|87954.9|58
1650542730000|2022-04-21 12:05:30|87980|87955|87982.5|87957.5|87982.5|87957.5|87979.5|87954.5|34
1650542740000|2022-04-21 12:05:40|87982.4|87957.4|87990.5|87965.5|87995.2|87970.2|87982.4|87957.4|48
1650542750000|2022-04-21 12:05:50|87990.4|87965.4|87982.9|87957.9|87998.3|87965.9|87981.9|87946.2|56
1650542760000|2022-04-21 12:06:00|87982.7|87957.7|87984.7|87959.7|87989.7|87964.7|87982.2|87957.2|48
1650542770000|2022-04-21 12:06:10|87983.9|87958.9|87999.1|87949.1|88001.1|87961.9|87983.9|87945.8|43
1650542780000|2022-04-21 12:06:20|88001.6|87951.6|88001.6|87951.6|88005.5|87968.2|87984|87949.5|53
1650542790000|2022-04-21 12:06:30|88001.7|87951.7|87996|87971|88009.5|87972.9|87985.5|87951.1|41
1650542800000|2022-04-21 12:06:40|87995.7|87970.7|88001.8|87976.8|88004.5|87979.5|87993.5|87968.5|47
1650542810000|2022-04-21 12:06:50|88002.1|87977.1|88004.8|87979.8|88004.8|87979.8|88001.6|87976.6|31
1650542820000|2022-04-21 12:07:00|88007.3|87982.3|88012.2|87987.2|88015.3|87990.3|88007.3|87982.3|53
1650542830000|2022-04-21 12:07:10|88012.3|87987.3|88007.7|87982.7|88015.4|87990.4|88006.8|87981.8|52
1650542840000|2022-04-21 12:07:20|88007.9|87982.9|88018.9|87993.9|88020.1|87995.1|88007|87982|48
1650542850000|2022-04-21 12:07:30|88019.9|87994.9|88010|87985|88032.4|87995.5|88009.4|87973.1|53
1650542860000|2022-04-21 12:07:40|88009.9|87984.9|88004.4|87979.4|88018.4|87986|88003.3|87965.7|47
1650542870000|2022-04-21 12:07:50|88004.3|87979.3|88024.7|87999.7|88038.4|88000.4|88003.8|87978.8|64
1650542880000|2022-04-21 12:08:00|88024.6|87999.6|88056|88006|88059.8|88019.2|88024.6|87987.8|61
1650542890000|2022-04-21 12:08:10|88053.3|88003.3|88058.2|88008.2|88059.9|88016.9|88041.9|88001.9|52
1650542900000|2022-04-21 12:08:20|88061|88011|88042.7|87992.7|88068.6|88026.5|88033.5|87991.3|66
1650542910000|2022-04-21 12:08:30|88043.8|87993.8|88040.1|87990.1|88054.1|88015.1|88037.7|87987.7|61
1650542920000|2022-04-21 12:08:40|88038.5|87988.5|88045|87995|88045.5|88007.7|88021.9|87986.7|65
1650542930000|2022-04-21 12:08:50|88044.2|87994.2|88042.2|87992.2|88044.6|87994.6|88041.6|87991.6|52
1650542940000|2022-04-21 12:09:00|88042.3|87992.3|88031.6|88006.6|88045.5|88006.6|88029.5|87989.7|65
1650542950000|2022-04-21 12:09:10|88028.4|88003.4|88020.6|87995.6|88049.7|88010.4|88020.3|87981.7|71
1650542960000|2022-04-21 12:09:20|88022.1|87997.1|88022.9|87997.9|88036.2|88000|88021.4|87983.1|52
1650542970000|2022-04-21 12:09:30|88021.9|87996.9|88032.5|87982.5|88037.3|88000.4|88020.1|87982.5|46
1650542980000|2022-04-21 12:09:40|88032.4|87982.4|88009|87984|88032.4|87992.8|88008.6|87971.1|56
1650542990000|2022-04-21 12:09:50|88009.5|87984.5|88010.4|87985.4|88022.8|87985.4|88004.4|87970.9|57
1650543000000|2022-04-21 12:10:00|88021.5|87971.5|88016.2|87966.2|88023.2|87985.5|88004.1|87965.8|52
1650543010000|2022-04-21 12:10:10|88015.7|87965.7|88018.1|87968.1|88019.1|87981.2|88003.5|87964.9|42
1650543020000|2022-04-21 12:10:20|88017.6|87967.6|88011.2|87986.2|88025.5|87986.5|88007.7|87967.6|40
1650543030000|2022-04-21 12:10:30|88010.9|87985.9|88034.3|87984.3|88034.3|87995.5|88010.4|87977.1|49
1650543040000|2022-04-21 12:10:40|88032.6|87982.6|88036.4|87986.4|88036.9|87986.9|88028.7|87978.7|67
1650543050000|2022-04-21 12:10:50|88036.9|87986.9|88038.4|87988.4|88038.4|88001.6|88021.8|87985.8|51
1650543060000|2022-04-21 12:11:00|88037.9|87987.9|88044.5|87994.5|88047.1|88007.4|88023|87985.8|68
1650543070000|2022-04-21 12:11:10|88044.8|87994.8|88035.2|87985.2|88044.8|88004.3|88018.3|87979.2|62
1650543080000|2022-04-21 12:11:20|88034.3|87984.3|88038|87988|88038.6|88000.4|88017.4|87982|64
1650543090000|2022-04-21 12:11:30|88038.5|87988.5|88028.3|88003.3|88041.4|88005.5|88026.6|87988.5|54
1650543100000|2022-04-21 12:11:40|88028.6|88003.6|88028.5|88003.5|88041.4|88004.4|88026.6|87989.1|56
1650543110000|2022-04-21 12:11:50|88028.4|88003.4|88033|88008|88046.8|88014.1|88026.3|87990.9|52
1650543120000|2022-04-21 12:12:00|88036|88011|88055.5|88005.5|88056.9|88019.1|88029.7|87993.4|64
1650543130000|2022-04-21 12:12:10|88056.4|88006.4|88044.7|87994.7|88057.3|88007.6|88030.7|87994.3|63
1650543140000|2022-04-21 12:12:20|88045.1|87995.1|88032.2|88007.2|88045.9|88007.7|88029.9|87990.3|60
1650543150000|2022-04-21 12:12:30|88032.1|88007.1|88046|87996|88048.8|88012.3|88031|87995.8|55
1650543160000|2022-04-21 12:12:40|88045.3|87995.3|88046.5|87996.5|88046.6|87996.6|88044.3|87994.3|46
1650543170000|2022-04-21 12:12:50|88046.9|87996.9|88048.9|87998.9|88049.9|88012.7|88035.3|87995.6|39
1650543180000|2022-04-21 12:13:00|88048.8|87998.8|88045.9|87995.9|88049.6|87999.6|88045.9|87995.9|44
1650543190000|2022-04-21 12:13:10|88045.3|87995.3|88043.2|87993.2|88045.9|88008.7|88032.9|87992.3|35
1650543200000|2022-04-21 12:13:20|88043.1|87993.1|88031.8|88006.8|88043.8|88007.2|88028|87989.1|47
1650543210000|2022-04-21 12:13:30|88032.1|88007.1|88038.3|87988.3|88038.6|88007.6|88019.9|87985.8|49
1650543220000|2022-04-21 12:13:40|88038.5|87988.5|88038|87988|88039.8|88002.1|88025.3|87987.3|36
1650543230000|2022-04-21 12:13:50|88037.9|87987.9|88032.8|87982.8|88038.2|87996.9|88020.4|87982.1|39
1650543240000|2022-04-21 12:14:00|88032.9|87982.9|88029.5|87979.5|88037.8|87999.6|88016.1|87979.5|58
1650543250000|2022-04-21 12:14:10|88013.8|87988.8|88029|87979|88030.2|87994.4|88013.7|87976.4|38
1650543260000|2022-04-21 12:14:20|88014|87989|88004|87979|88015.5|87990.4|88002.3|87963.3|51
1650543270000|2022-04-21 12:14:30|88004.2|87979.2|88007.2|87982.2|88027.4|87987.6|88003.6|87967.2|46
1650543280000|2022-04-21 12:14:40|88008|87983|88007|87957|88012.2|87983.3|87994.5|87956|50
1650543290000|2022-04-21 12:14:50|88008.1|87958.1|87995.3|87970.3|88010.6|87974.2|87987.1|87948.6|58
1650543300000|2022-04-21 12:15:00|87995.7|87970.7|87996.9|87971.9|88008.9|87973.3|87994.3|87956|60
1650543310000|2022-04-21 12:15:10|87997.6|87972.6|88011.4|87986.4|88022.3|87987.3|87997.1|87971.8|66
1650543320000|2022-04-21 12:15:20|88011.6|87986.6|88026.9|87976.9|88028.1|87991.9|88011.2|87973.8|55
1650543330000|2022-04-21 12:15:30|88026.8|87976.8|88013.7|87963.7|88026.8|87982|88001.7|87963.4|60
1650543340000|2022-04-21 12:15:40|88013.9|87963.9|88002.5|87977.5|88016.2|87977.8|88001.7|87963.3|37
1650543350000|2022-04-21 12:15:50|88002.1|87977.1|88002.2|87977.2|88004.5|87979.5|88000.7|87975.7|39
1650543360000|2022-04-21 12:16:00|88002.3|87977.3|87998.1|87973.1|88002.9|87977.9|87996.6|87971.6|42
1650543370000|2022-04-21 12:16:10|87998.4|87973.4|87993.6|87968.6|87999.6|87974.6|87991.9|87966.9|42
1650543380000|2022-04-21 12:16:20|87992.7|87967.7|87990.3|87965.3|87994.1|87969.1|87988.9|87963.9|58
1650543390000|2022-04-21 12:16:30|87990.5|87965.5|88005.5|87955.5|88006.1|87970.1|87989.4|87952.9|59
1650543400000|2022-04-21 12:16:40|88005.4|87955.4|88004.6|87954.6|88011.1|87974.1|87992.7|87954.6|51
1650543410000|2022-04-21 12:16:50|88004.9|87954.9|87998.2|87973.2|88009|87974.5|87991.8|87954.9|61
1650543420000|2022-04-21 12:17:00|87997.2|87972.2|87996.9|87971.9|87998.8|87973.8|87994.6|87969.6|55
1650543430000|2022-04-21 12:17:10|87998.2|87973.2|87996|87971|87999|87974|87993.8|87968.8|46
1650543440000|2022-04-21 12:17:20|87995|87970|88010.1|87960.1|88010.1|87972.9|87991|87957.2|55
1650543450000|2022-04-21 12:17:30|88010.6|87960.6|88002.7|87977.7|88014.7|87978.7|87996.4|87960.6|54
1650543460000|2022-04-21 12:17:40|88002.4|87977.4|88004.7|87979.7|88005.8|87980.8|88002.1|87977.1|51
1650543470000|2022-04-21 12:17:50|88004.6|87979.6|88004.9|87979.9|88005.7|87980.7|88001.6|87976.6|45
1650543480000|2022-04-21 12:18:00|88004.4|87979.4|88015.9|87965.9|88015.9|87980.4|88001.1|87965.9|47
1650543490000|2022-04-21 12:18:10|88015.3|87965.3|88009.9|87984.9|88015.5|87985.1|88001.5|87965.3|46
1650543500000|2022-04-21 12:18:20|88011.4|87986.4|87999.7|87974.7|88012|87987|87998.6|87973.6|59
1650543510000|2022-04-21 12:18:30|88000.3|87975.3|87999.4|87974.4|88000.8|87975.8|87998.1|87973.1|48
1650543520000|2022-04-21 12:18:40|87999.9|87974.9|88000.8|87975.8|88001.2|87976.2|87998.9|87973.9|38
1650543530000|2022-04-21 12:18:50|88000.2|87975.2|87997.3|87972.3|88003.1|87978.1|87997.3|87972.3|41
1650543540000|2022-04-21 12:19:00|87999.8|87974.8|88002.1|87977.1|88003.7|87978.7|87999|87974|55
1650543550000|2022-04-21 12:19:10|88001|87976|87996.4|87971.4|88001.5|87976.5|87994.8|87969.8|56
1650543560000|2022-04-21 12:19:20|87996.1|87971.1|87993.2|87968.2|87996.3|87971.3|87991.9|87966.9|50
1650543570000|2022-04-21 12:19:30|87994|87969|87992.2|87967.2|88002.5|87969.3|87989.1|87951.6|50
1650543580000|2022-04-21 12:19:40|87992.1|87967.1|87992.4|87967.4|87992.6|87967.6|87991.6|87966.6|30
1650543590000|2022-04-21 12:19:50|87992|87967|87988.2|87963.2|88002.6|87967.6|87987.7|87950.7|43
1650543600000|2022-04-21 12:20:00|87987.7|87962.7|87993.6|87968.6|87995.8|87970.8|87986.5|87961.5|67
1650543610000|2022-04-21 12:20:10|87994|87969|87990.5|87965.5|88004.9|87969.2|87989.1|87953.7|53
1650543620000|2022-04-21 12:20:20|87989.9|87964.9|87991.3|87966.3|87993.5|87968.5|87987.2|87962.2|54
1650543630000|2022-04-21 12:20:30|87991.4|87966.4|88003.5|87978.5|88012.5|87980.1|87991.3|87961.8|59
1650543640000|2022-04-21 12:20:40|88003.3|87978.3|88004.6|87979.6|88012.4|87981.4|88000.6|87961.5|58
1650543650000|2022-04-21 12:20:50|88005.4|87980.4|88005.3|87980.3|88006.2|87981.2|87995.9|87970.9|54
1650543660000|2022-04-21 12:21:00|88006.4|87981.4|88006.7|87981.7|88018.1|87983.6|87995.2|87958.6|65
1650543670000|2022-04-21 12:21:10|88006.5|87981.5|88014.9|87989.9|88023.3|87994.9|88004.3|87970.2|69
1650543680000|2022-04-21 12:21:20|88013.9|87988.9|88026.8|87976.8|88027.3|87989.5|88010.7|87973|58
1650543690000|2022-04-21 12:21:30|88026.5|87976.5|88027.7|87977.7|88028.6|87991|88012.2|87976.5|44
1650543700000|2022-04-21 12:21:40|88028.4|87978.4|88015.4|87990.4|88029.1|87992.1|88014.6|87978|41
1650543710000|2022-04-21 12:21:50|88015.8|87990.8|88049.3|88024.3|88066.4|88029.3|88015.6|87990.6|60
1650543720000|2022-04-21 12:22:00|88049|88024|88047.5|88022.5|88049.4|88024.4|88044.8|88019.8|50
1650543730000|2022-04-21 12:22:10|88047.4|88022.4|88048.9|88023.9|88049.9|88024.9|88045.3|88020.3|49
1650543740000|2022-04-21 12:22:20|88049|88024|88048.4|88023.4|88050.2|88025.2|88048.3|88023.3|47
1650543750000|2022-04-21 12:22:30|88048.5|88023.5|88047.8|88022.8|88048.5|88023.5|88046.1|88021.1|21
1650543760000|2022-04-21 12:22:40|88048.1|88023.1|88053|88003|88053|88024.7|88039.9|88001.6|48
1650543770000|2022-04-21 12:22:50|88052.9|88002.9|88035.1|88010.1|88053.5|88013|88034.8|87994.7|55
1650543780000|2022-04-21 12:23:00|88034.7|88009.7|88046|87996|88049.9|88012.2|88034.7|87996|48
1650543790000|2022-04-21 12:23:10|88045.9|87995.9|88036.2|88011.2|88046.4|88011.3|88034|87995.3|33
1650543800000|2022-04-21 12:23:20|88036.1|88011.1|88037.7|88012.7|88050.5|88013.6|88035.2|88000.4|53
1650543810000|2022-04-21 12:23:30|88038|88013|88035.8|88010.8|88047.6|88013.1|88030.6|87993.4|47
1650543820000|2022-04-21 12:23:40|88035.6|88010.6|88055.3|88005.3|88059.7|88021.5|88035.6|88005.3|57
1650543830000|2022-04-21 12:23:50|88055.1|88005.1|88063.3|88038.3|88076.2|88038.8|88046.8|88005.1|61
1650543840000|2022-04-21 12:24:00|88063|88038|88054.2|88029.2|88086.1|88054.4|88050.9|88013.5|69
1650543850000|2022-04-21 12:24:10|88054|88029|88046.2|88021.2|88059.9|88029|88045|88008.8|42
1650543860000|2022-04-21 12:24:20|88045.9|88020.9|88049.8|88024.8|88050.2|88025.2|88045.9|88020.9|55
1650543870000|2022-04-21 12:24:30|88050|88025|88026|88001|88050|88025|88024.3|87991.3|63
1650543880000|2022-04-21 12:24:40|88026.6|88001.6|88028.9|88003.9|88029.3|88004.3|88026.1|88001.1|45
1650543890000|2022-04-21 12:24:50|88029.4|88004.4|88034.1|88009.1|88052|88021.3|88029.4|88000.6|64
1650543900000|2022-04-21 12:25:00|88033.9|88008.9|88033.1|88008.1|88054.2|88017|88033.1|88000.6|59
1650543910000|2022-04-21 12:25:10|88033.2|88008.2|88029.1|88004.1|88034.4|88009.4|88025.5|88000.5|70
1650543920000|2022-04-21 12:25:20|88029.2|88004.2|88027.3|88002.3|88030.1|88005.1|88026.6|88001.6|54
1650543930000|2022-04-21 12:25:30|88027.8|88002.8|88028.4|88003.4|88035.9|88004.9|88021.7|87983.7|66
1650543940000|2022-04-21 12:25:40|88027.9|88002.9|88014.7|87989.7|88030.4|88004|88014.7|87979.7|55
1650543950000|2022-04-21 12:25:50|88014.8|87989.8|88013.8|87988.8|88026.3|87991.2|88012.4|87973.7|53
1650543960000|2022-04-21 12:26:00|88013.7|87988.7|88001.9|87976.9|88013.8|87988.8|88001.7|87976.7|61
1650543970000|2022-04-21 12:26:10|88002.5|87977.5|88008.7|87983.7|88022.6|87984.5|88002.5|87970.5|62
1650543980000|2022-04-21 12:26:20|88008.9|87983.9|88016.7|87991.7|88019.1|87994.1|88008.9|87983.9|61
1650543990000|2022-04-21 12:26:30|88015.9|87990.9|88013.7|87988.7|88018.3|87993.3|88007.3|87982.3|63
1650544000000|2022-04-21 12:26:40|88013.9|87988.9|88012.3|87987.3|88017.3|87992.3|88011.4|87986.4|54
1650544010000|2022-04-21 12:26:50|88012.1|87987.1|88010.6|87985.6|88012.5|87987.5|88007.2|87982.2|45
1650544020000|2022-04-21 12:27:00|88010.2|87985.2|88010.7|87985.7|88011.3|87986.3|88009.1|87984.1|31
1650544030000|2022-04-21 12:27:10|88009.8|87984.8|88009.6|87984.6|88010.5|87985.5|88009.3|87984.3|29
1650544040000|2022-04-21 12:27:20|88009.7|87984.7|88008.8|87983.8|88011.2|87986.2|88008.7|87983.7|24
1650544050000|2022-04-21 12:27:30|88009.3|87984.3|88013.3|87988.3|88016.4|87991.4|88008.8|87983.8|44
1650544060000|2022-04-21 12:27:40|88013.6|87988.6|88010.5|87985.5|88014.9|87989.9|88010.4|87985.4|51
1650544070000|2022-04-21 12:27:50|88011.1|87986.1|88009.5|87984.5|88015.2|87990.2|88009|87984|62
1650544080000|2022-04-21 12:28:00|88007.6|87982.6|88004.4|87979.4|88007.6|87982.6|87999.9|87974.9|62
1650544090000|2022-04-21 12:28:10|88004.2|87979.2|88004.8|87979.8|88007.7|87982.7|88003.2|87978.2|56
1650544100000|2022-04-21 12:28:20|88004.1|87979.1|88001.5|87976.5|88005.4|87980.4|87999.6|87974.6|50
1650544110000|2022-04-21 12:28:30|88000.6|87975.6|87998.2|87973.2|88001.1|87976.1|87997|87972|42
1650544120000|2022-04-21 12:28:40|87999.5|87974.5|88003.8|87978.8|88004.1|87979.1|87998.8|87973.8|47
1650544130000|2022-04-21 12:28:50|88003.5|87978.5|88009.6|87984.6|88021.3|87985.5|88003.5|87969.2|51
1650544140000|2022-04-21 12:29:00|88010.3|87985.3|88010.3|87985.3|88010.7|87985.7|88009|87984|31
1650544150000|2022-04-21 12:29:10|88010.2|87985.2|88026.1|87976.1|88026.1|87989.5|88009.9|87976.1|37
1650544160000|2022-04-21 12:29:20|88025.8|87975.8|88004.1|87979.1|88026.4|87985.9|88001.8|87974.4|56
1650544170000|2022-04-21 12:29:30|88003.1|87978.1|88001.5|87976.5|88003.3|87978.3|87999.9|87974.9|47
1650544180000|2022-04-21 12:29:40|88001|87976|88018|87968|88020.1|87976.4|87999.8|87963|45
1650544190000|2022-04-21 12:29:50|88018.3|87968.3|88028.1|87978.1|88029.1|87979.1|88017|87967|52
1650544200000|2022-04-21 12:30:00|88020.9|87970.9|88016.4|87966.4|88025.6|87975.6|88014.7|87964.7|58
1650544210000|2022-04-21 12:30:10|88016.5|87966.5|88018.7|87968.7|88019.4|87969.4|88013.4|87963.4|63
1650544220000|2022-04-21 12:30:20|88018.4|87968.4|88007.2|87982.2|88019.6|87982.7|88005.2|87966.9|41
1650544230000|2022-04-21 12:30:30|88007.8|87982.8|88008|87983|88008.9|87983.9|88006.4|87981.4|49
1650544240000|2022-04-21 12:30:40|88008.9|87983.9|88006.7|87981.7|88010.4|87985.4|88003.9|87978.9|67
1650544250000|2022-04-21 12:30:50|88007.2|87982.2|88008.7|87983.7|88020.4|87984.4|88005.6|87968.6|49
1650544260000|2022-04-21 12:31:00|88008.8|87983.8|87996.6|87971.6|88012.7|87987.7|87996.6|87971.6|67
1650544270000|2022-04-21 12:31:10|87996.4|87971.4|88004|87979|88020.9|87984|87994.9|87969.9|56
1650544280000|2022-04-21 12:31:20|88004.2|87979.2|88005.3|87980.3|88024.3|87987.7|88004.2|87968.7|52
1650544290000|2022-04-21 12:31:30|88004.8|87979.8|88003.3|87978.3|88006.1|87981.1|88001.4|87976.4|32
1650544300000|2022-04-21 12:31:40|88003.7|87978.7|88001.4|87976.4|88004.1|87979.1|88000.8|87975.8|24
1650544310000|2022-04-21 12:31:50|88001.1|87976.1|88006.5|87981.5|88009.9|87984.9|88001.1|87976.1|37
1650544320000|2022-04-21 12:32:00|88007|87982|88016.8|87991.8|88017.7|87992.7|88007|87982|57
1650544330000|2022-04-21 12:32:10|88020.2|87995.2|88019.2|87994.2|88020.3|87995.3|88017.2|87992.2|52
1650544340000|2022-04-21 12:32:20|88018.8|87993.8|88020.4|87995.4|88020.7|87995.7|88018.8|87993.8|44
1650544350000|2022-04-21 12:32:30|88020.3|87995.3|88025.9|88000.9|88027|88002|88020.3|87995.3|47
1650544360000|2022-04-21 12:32:40|88025.8|88000.8|88034.6|88009.6|88034.6|88009.6|88025.2|88000.2|46
1650544370000|2022-04-21 12:32:50|88035.1|88010.1|88039|88014|88049.5|88014.4|88035|87996.6|46
1650544380000|2022-04-21 12:33:00|88039.7|88014.7|88046.3|88021.3|88048.2|88023.2|88039.6|88014.6|56
1650544390000|2022-04-21 12:33:10|88047.7|88022.7|88051.5|88026.5|88053.3|88028.3|88045.6|88020.6|53
1650544400000|2022-04-21 12:33:20|88051.7|88026.7|88053|88028|88054.7|88029.7|88047.2|88022.2|62
1650544410000|2022-04-21 12:33:30|88052.8|88027.8|88054.5|88029.5|88075.6|88038.7|88051.1|88019.5|69
1650544420000|2022-04-21 12:33:40|88054.6|88029.6|88046.2|88021.2|88055|88030|88043.6|88018.6|45
1650544430000|2022-04-21 12:33:50|88046.3|88021.3|88053.8|88028.8|88054.7|88029.7|88046.2|88021.2|64
1650544440000|2022-04-21 12:34:00|88050.9|88025.9|88052.7|88027.7|88053.4|88028.4|88050|88025|65
1650544450000|2022-04-21 12:34:10|88052.1|88027.1|88050.9|88025.9|88052.3|88027.3|88048.8|88023.8|49
1650544460000|2022-04-21 12:34:20|88050.7|88025.7|88050|88025|88051|88026|88046.3|88021.3|53
1650544470000|2022-04-21 12:34:30|88049.7|88024.7|88051.2|88026.2|88051.2|88026.2|88046.9|88021.9|44
1650544480000|2022-04-21 12:34:40|88051|88026|88059.9|88034.9|88060.8|88035.8|88047.3|88022.3|68
1650544490000|2022-04-21 12:34:50|88060.9|88035.9|88061.8|88036.8|88064.5|88039.5|88059.1|88034.1|63
1650544500000|2022-04-21 12:35:00|88061.9|88036.9|88056.8|88031.8|88065.7|88040.7|88056|88031|55
1650544510000|2022-04-21 12:35:10|88056.9|88031.9|88045.7|88020.7|88057.5|88032.5|88044.7|88019.7|67
1650544520000|2022-04-21 12:35:20|88045|88020|88036.5|88011.5|88045.5|88020.5|88033.5|88008.5|59
1650544530000|2022-04-21 12:35:30|88036.3|88011.3|88030.5|88005.5|88036.7|88011.7|88029.1|88004.1|58
1650544540000|2022-04-21 12:35:40|88030.8|88005.8|88030.9|88005.9|88033.4|88008.4|88029.9|88004.9|51
1650544550000|2022-04-21 12:35:50|88030.1|88005.1|88031.6|88006.6|88035.6|88010.6|88028.8|88003.8|59
1650544560000|2022-04-21 12:36:00|88032.1|88007.1|88032.4|88007.4|88034.3|88009.3|88029.9|88004.9|52
1650544570000|2022-04-21 12:36:10|88032.3|88007.3|88036.5|88011.5|88039.5|88014.5|88031.9|88006.9|52
1650544580000|2022-04-21 12:36:20|88037.8|88012.8|88033.6|88008.6|88038.4|88013.4|88031.4|88006.4|34
1650544590000|2022-04-21 12:36:30|88033.4|88008.4|88037.4|88012.4|88039|88014|88032|88007|45
1650544600000|2022-04-21 12:36:40|88037.2|88012.2|88033.6|88008.6|88038.6|88013.6|88029.4|88004.4|48
1650544610000|2022-04-21 12:36:50|88034.2|88009.2|88041.7|88016.7|88042.2|88017.2|88033.7|88008.7|43
1650544620000|2022-04-21 12:37:00|88041.9|88016.9|88037.5|88012.5|88043|88018|88037.5|88012.5|43
1650544630000|2022-04-21 12:37:10|88037.7|88012.7|88021.4|87996.4|88039.4|88014.4|88020.1|87995.1|56
1650544640000|2022-04-21 12:37:20|88022.5|87997.5|88017.2|87992.2|88028.2|88003.2|88016.3|87991.3|71
1650544650000|2022-04-21 12:37:30|88017.3|87992.3|88000.1|87975.1|88017.3|87992.3|87999.6|87974.6|62
1650544660000|2022-04-21 12:37:40|88000|87975|88002.9|87977.9|88007.4|87982.4|88000|87975|55
1650544670000|2022-04-21 12:37:50|88003.2|87978.2|88007.9|87982.9|88008.7|87983.7|87996.9|87971.9|59
1650544680000|2022-04-21 12:38:00|88007.4|87982.4|88001.3|87976.3|88008.6|87983.6|88001.3|87976.3|41
1650544690000|2022-04-21 12:38:10|88001.2|87976.2|87996|87971|88002|87977|87995.3|87970.3|40
1650544700000|2022-04-21 12:38:20|87997.4|87972.4|87993.8|87968.8|87999|87974|87992.6|87967.6|59
1650544710000|2022-04-21 12:38:30|87993.7|87968.7|87996.6|87971.6|88000.5|87975.5|87993.6|87968.6|52
1650544720000|2022-04-21 12:38:40|87997.4|87972.4|87982.4|87957.4|87997.7|87972.7|87981.8|87956.8|59
1650544730000|2022-04-21 12:38:50|87980.9|87955.9|87987.7|87962.7|87988.1|87963.1|87979.5|87954.5|65
1650544740000|2022-04-21 12:39:00|87987.5|87962.5|87981|87956|87989.4|87964.4|87981|87956|55
1650544750000|2022-04-21 12:39:10|87980.9|87955.9|87979.1|87954.1|87986|87961|87976.6|87951.6|60
1650544760000|2022-04-21 12:39:20|87978.1|87953.1|87980.1|87955.1|87982.5|87957.5|87978.1|87953.1|54
1650544770000|2022-04-21 12:39:30|87980.9|87955.9|87987.4|87962.4|87989|87964|87978.1|87953.1|69
1650544780000|2022-04-21 12:39:40|87987.2|87962.2|87991.8|87966.8|87993.8|87968.8|87986.3|87961.3|56
1650544790000|2022-04-21 12:39:50|87991.4|87966.4|87981.1|87956.1|87992.2|87967.2|87977.5|87952.5|58
1650544800000|2022-04-21 12:40:00|87981|87956|87981.3|87956.3|87984.5|87959.5|87979.3|87954.3|57
1650544810000|2022-04-21 12:40:10|87981.8|87956.8|87972.9|87947.9|87981.8|87956.8|87968.1|87943.1|68
1650544820000|2022-04-21 12:40:20|87972.8|87947.8|87977.9|87952.9|87981.4|87956.4|87972.8|87947.8|57
1650544830000|2022-04-21 12:40:30|87978.9|87953.9|87962.6|87937.6|87981.2|87956.2|87956.8|87931.8|56
1650544840000|2022-04-21 12:40:40|87961.7|87936.7|87967.5|87942.5|87969.2|87944.2|87961.2|87936.2|64
1650544850000|2022-04-21 12:40:50|87967.7|87942.7|87982|87957|87986.3|87961.3|87964.9|87939.9|54
1650544860000|2022-04-21 12:41:00|87979.5|87954.5|87962.5|87937.5|87980.9|87955.9|87962.4|87926.5|58
1650544870000|2022-04-21 12:41:10|87961.9|87936.9|87965.5|87940.5|87969.8|87944.8|87957.6|87932.6|63
1650544880000|2022-04-21 12:41:20|87965.3|87940.3|87969.5|87944.5|87974.6|87949.6|87964.4|87939.4|66
1650544890000|2022-04-21 12:41:30|87968.6|87943.6|87960.8|87935.8|87968.6|87943.6|87958.1|87933.1|58
1650544900000|2022-04-21 12:41:40|87960.9|87935.9|87970.4|87945.4|87975.4|87950.4|87959.7|87934.7|58
1650544910000|2022-04-21 12:41:50|87970.3|87945.3|87972.6|87947.6|87974.8|87949.8|87967.1|87942.1|49
1650544920000|2022-04-21 12:42:00|87971.9|87946.9|87977.1|87952.1|87995.5|87958.7|87971.9|87945|52
1650544930000|2022-04-21 12:42:10|87977.3|87952.3|87972.4|87947.4|87988.3|87952.3|87971.3|87938.1|53
1650544940000|2022-04-21 12:42:20|87972.3|87947.3|87977.8|87927.8|87977.8|87948.7|87961.5|87927.3|69
1650544950000|2022-04-21 12:42:30|87955.6|87930.6|87953|87928|87967|87931.7|87950.4|87914.1|62
1650544960000|2022-04-21 12:42:40|87952.9|87927.9|87954|87929|87968|87929.3|87951.4|87915.7|45
1650544970000|2022-04-21 12:42:50|87953.7|87928.7|87951.9|87926.9|87953.7|87928.7|87950|87925|48
1650544980000|2022-04-21 12:43:00|87951.7|87926.7|87956.2|87931.2|87957.3|87932.3|87951.6|87926.6|50
1650544990000|2022-04-21 12:43:10|87956.7|87931.7|87957.7|87932.7|87969.2|87938|87956.2|87919.2|59
1650545000000|2022-04-21 12:43:20|87958|87933|87952.8|87927.8|87958.9|87933.9|87951.5|87926.5|50
1650545010000|2022-04-21 12:43:30|87955.8|87930.8|87956.9|87931.9|87960.3|87935.3|87955.8|87930.8|41
1650545020000|2022-04-21 12:43:40|87957|87932|87954.8|87929.8|87957|87932|87950.6|87925.6|45
1650545030000|2022-04-21 12:43:50|87954.9|87929.9|87950|87925|87954.9|87929.9|87944.9|87919.9|58
1650545040000|2022-04-21 12:44:00|87951|87926|87955.9|87930.9|87964.9|87939.9|87949.1|87924.1|48
1650545050000|2022-04-21 12:44:10|87953.4|87928.4|87953.1|87928.1|87958.1|87933.1|87952.6|87927.6|62
1650545060000|2022-04-21 12:44:20|87953.3|87928.3|87971.7|87946.7|87972.9|87947.9|87952.7|87927.7|55
1650545070000|2022-04-21 12:44:30|87973|87948|87980.6|87955.6|87981.3|87956.3|87962.9|87937.9|53
1650545080000|2022-04-21 12:44:40|87979.5|87954.5|87992.8|87967.8|87993.4|87968.4|87979.5|87954.5|55
1650545090000|2022-04-21 12:44:50|87993.2|87968.2|88012.2|87987.2|88023.5|87987.2|87991.9|87966.9|57
1650545100000|2022-04-21 12:45:00|88014.2|87989.2|87987.9|87962.9|88015.8|87990.8|87986.5|87961.5|69
1650545110000|2022-04-21 12:45:10|87988.4|87963.4|87975.2|87950.2|87992.3|87967.3|87974.8|87949.8|60
1650545120000|2022-04-21 12:45:20|87976|87951|87977.7|87952.7|87981.4|87956.4|87969.1|87944.1|52
1650545130000|2022-04-21 12:45:30|87978.5|87953.5|87973.5|87948.5|87983.1|87958.1|87971.1|87946.1|54
1650545140000|2022-04-21 12:45:40|87973.6|87948.6|87983.5|87958.5|87983.7|87958.7|87972.4|87947.4|57
1650545150000|2022-04-21 12:45:50|87984|87959|87992.1|87967.1|87993.2|87968.2|87982.2|87957.2|63
1650545160000|2022-04-21 12:46:00|87992.3|87967.3|87995|87970|87995.1|87970.1|87991|87966|52
1650545170000|2022-04-21 12:46:10|87992.8|87967.8|87987.3|87962.3|87994.2|87969.2|87986|87961|70
1650545180000|2022-04-21 12:46:20|87987|87962|87991.4|87966.4|88003.8|87969.5|87986.3|87953.8|50
1650545190000|2022-04-21 12:46:30|87991.6|87966.6|87987.4|87962.4|87992.2|87967.2|87987.4|87962.4|49
1650545200000|2022-04-21 12:46:40|87987.9|87962.9|87986.2|87961.2|87988.7|87963.7|87985.2|87960.2|35
1650545210000|2022-04-21 12:46:50|87986.7|87961.7|87984.9|87959.9|87987|87962|87979.8|87954.8|63
1650545220000|2022-04-21 12:47:00|87984.8|87959.8|87987|87962|87987.5|87962.5|87983.5|87958.5|52
1650545230000|2022-04-21 12:47:10|87987.5|87962.5|87983.2|87958.2|87988.2|87963.2|87982.4|87957.4|46
1650545240000|2022-04-21 12:47:20|87982.7|87957.7|88001.2|87976.2|88001.4|87976.4|87982.2|87957.2|53
1650545250000|2022-04-21 12:47:30|88002.1|87977.1|88005.2|87980.2|88005.6|87980.6|87998.3|87973.3|61
1650545260000|2022-04-21 12:47:40|88004.5|87979.5|88002.1|87977.1|88007|87982|88002.1|87977.1|50
1650545270000|2022-04-21 12:47:50|88002.9|87977.9|87985.3|87960.3|88003.6|87978.6|87984.7|87947.7|63
1650545280000|2022-04-21 12:48:00|87985.2|87960.2|87979.5|87954.5|87993.2|87960.5|87979.3|87943.2|54
1650545290000|2022-04-21 12:48:10|87979.7|87954.7|87979.2|87954.2|87992.9|87959|87978.8|87942.4|59
1650545300000|2022-04-21 12:48:20|87979.3|87954.3|87970.6|87945.6|87980.6|87955.6|87969.9|87944.9|60
1650545310000|2022-04-21 12:48:30|87970.2|87945.2|87970.8|87945.8|87971.6|87946.6|87968.6|87943.6|50
1650545320000|2022-04-21 12:48:40|87970.9|87945.9|87968.6|87943.6|87973.2|87948.2|87965.6|87940.6|55
1650545330000|2022-04-21 12:48:50|87968.5|87943.5|87969.5|87944.5|87980|87946.1|87964.2|87930|56
1650545340000|2022-04-21 12:49:00|87969.8|87944.8|87979.7|87954.7|87979.7|87954.7|87967.9|87942.9|61
1650545350000|2022-04-21 12:49:10|87978.8|87953.8|87975|87950|87981.7|87956.7|87974.8|87949.8|57
1650545360000|2022-04-21 12:49:20|87975.1|87950.1|87976.2|87951.2|87976.8|87951.8|87971.4|87946.4|69
1650545370000|2022-04-21 12:49:30|87974|87949|87989.3|87964.3|87995.7|87964.3|87972.1|87945.7|58
1650545380000|2022-04-21 12:49:40|87989.5|87964.5|87988.5|87963.5|88002.3|87967.2|87987.8|87952.1|30
1650545390000|2022-04-21 12:49:50|87989.5|87964.5|87989.4|87964.4|87992.3|87967.3|87985|87960|47
1650545400000|2022-04-21 12:50:00|87989.3|87964.3|87985.9|87960.9|87991.1|87966.1|87984.5|87959.5|70
1650545410000|2022-04-21 12:50:10|87986.4|87961.4|87995.6|87970.6|87995.6|87970.6|87985.1|87960.1|49
1650545420000|2022-04-21 12:50:20|87995.1|87970.1|88004.3|87979.3|88011.7|87986.7|87994.8|87956.9|69
1650545430000|2022-04-21 12:50:30|88003|87978|88003.2|87978.2|88006.9|87981.9|87999.7|87974.7|54
1650545440000|2022-04-21 12:50:40|88003.1|87978.1|88001.6|87976.6|88006.2|87981.2|88000.9|87975.9|33
1650545450000|2022-04-21 12:50:50|88001.4|87976.4|88002.2|87977.2|88002.9|87977.9|88000.4|87975.4|34
1650545460000|2022-04-21 12:51:00|88001.4|87976.4|88007.3|87982.3|88008.2|87983.2|88001.4|87976.4|52
1650545470000|2022-04-21 12:51:10|88006|87981|88016|87991|88016.6|87991.6|88006|87981|57
1650545480000|2022-04-21 12:51:20|88017|87992|88016.9|87991.9|88026.9|87992|88001.6|87975.4|60
1650545490000|2022-04-21 12:51:30|88016.7|87991.7|88012|87987|88019|87994|88011.4|87986.4|54
1650545500000|2022-04-21 12:51:40|88012.1|87987.1|88002.3|87977.3|88013.6|87988.6|88000.9|87975.9|54
1650545510000|2022-04-21 12:51:50|88001.2|87976.2|87994.9|87969.9|88009.9|87976.4|87994.9|87959.9|53
1650545520000|2022-04-21 12:52:00|87994.5|87969.5|87977.7|87952.7|87996.1|87971.1|87977.7|87952.7|73
1650545530000|2022-04-21 12:52:10|87977.8|87952.8|87979.7|87954.7|87989.6|87959.1|87976.4|87939.6|70
1650545540000|2022-04-21 12:52:20|87978.8|87953.8|87986.6|87961.6|87989.4|87964.4|87977.3|87952.3|68
1650545550000|2022-04-21 12:52:30|87985.8|87960.8|87982.7|87957.7|87992.2|87961.3|87975.4|87941|54
1650545560000|2022-04-21 12:52:40|87984|87959|87982.8|87957.8|87985.3|87960.3|87971.1|87946.1|72
1650545570000|2022-04-21 12:52:50|87981.7|87956.7|87978.3|87953.3|87986.9|87961.9|87978|87953|68
1650545580000|2022-04-21 12:53:00|87978.7|87953.7|87978.4|87953.4|87982.3|87957.3|87977|87952|65
1650545590000|2022-04-21 12:53:10|87977.7|87952.7|87974.7|87949.7|87987.9|87954.5|87970.9|87934.3|63
1650545600000|2022-04-21 12:53:20|87974.4|87949.4|87973.6|87948.6|87978|87953|87971.2|87946.2|63
1650545610000|2022-04-21 12:53:30|87974.4|87949.4|87974.5|87949.5|87982.7|87957.7|87973.7|87948.7|55
1650545620000|2022-04-21 12:53:40|87975|87950|87968.2|87943.2|87975.2|87950.2|87965.4|87940.4|61
1650545630000|2022-04-21 12:53:50|87969.2|87944.2|87965.5|87940.5|87970.3|87945.3|87964.4|87939.4|33
1650545640000|2022-04-21 12:54:00|87966.3|87941.3|87994.8|87944.8|88001.7|87966.6|87962.1|87933.9|73
1650545650000|2022-04-21 12:54:10|87994.3|87944.3|87988.7|87938.7|88001.8|87953.1|87968.1|87931|74
1650545660000|2022-04-21 12:54:20|87991.1|87941.1|87977.9|87927.9|87991.1|87952.1|87960.3|87921.2|68
1650545670000|2022-04-21 12:54:30|87977.5|87927.5|87977|87952|87988.1|87952.7|87971.9|87927.4|70
1650545680000|2022-04-21 12:54:40|87977.1|87952.1|87982.7|87932.7|87991.3|87955|87970.7|87932.7|64
1650545690000|2022-04-21 12:54:50|87983.1|87933.1|87979|87954|87986.8|87954.8|87970.9|87933|65
1650545700000|2022-04-21 12:55:00|87977.3|87952.3|87982.7|87932.7|87991.5|87954.4|87970.7|87932.7|72
1650545710000|2022-04-21 12:55:10|87983.4|87933.4|88001|87951|88009.5|87965.4|87983|87933|67
1650545720000|2022-04-21 12:55:20|88000.6|87950.6|88002.8|87977.8|88015.6|87977.8|87995.6|87949|72
1650545730000|2022-04-21 12:55:30|88003.2|87978.2|88010.8|87960.8|88029.4|87993.2|87998|87958.7|73
1650545740000|2022-04-21 12:55:40|88013|87963|88010.1|87960.1|88021.5|87985.2|87995|87957.6|61
1650545750000|2022-04-21 12:55:50|88011.4|87961.4|88005.5|87955.5|88016.7|87977.8|87992|87952|67
1650545760000|2022-04-21 12:56:00|88005.6|87955.6|87994.4|87969.4|88009|87976.4|87992.6|87954.3|58
1650545770000|2022-04-21 12:56:10|87994.5|87969.5|87990.3|87965.3|87994.7|87969.7|87988.4|87963.4|58
1650545780000|2022-04-21 12:56:20|87990.1|87965.1|87992.1|87967.1|87992.1|87967.1|87983.7|87958.7|44
1650545790000|2022-04-21 12:56:30|87991.5|87966.5|87996|87971|87998|87973|87990.3|87965.3|76
1650545800000|2022-04-21 12:56:40|87996.7|87971.7|88012.8|87987.8|88016.8|87991.8|87992.9|87967.9|73
1650545810000|2022-04-21 12:56:50|88012.9|87987.9|88014.9|87989.9|88015.7|87990.7|88010.6|87985.6|48
1650545820000|2022-04-21 12:57:00|88014.7|87989.7|88015.7|87990.7|88015.7|87990.7|88012.3|87987.3|37
1650545830000|2022-04-21 12:57:10|88015.5|87990.5|88013.5|87988.5|88016.8|87991.8|88012.7|87987.7|27
1650545840000|2022-04-21 12:57:20|88013.4|87988.4|88032|88007|88052.5|88011.9|88012.6|87987.6|59
1650545850000|2022-04-21 12:57:30|88031.9|88006.9|88040.5|88015.5|88042|88017|88031.8|88006.8|54
1650545860000|2022-04-21 12:57:40|88040.6|88015.6|88042.9|88017.9|88054.6|88019.3|88037.8|88004.4|62
1650545870000|2022-04-21 12:57:50|88042.5|88017.5|88035.9|88010.9|88044.7|88019.7|88035.8|88010.8|54
1650545880000|2022-04-21 12:58:00|88036.1|88011.1|88036.5|88011.5|88040.5|88015.5|88035.1|88010.1|61
1650545890000|2022-04-21 12:58:10|88036|88011|88040.5|88015.5|88044.3|88019.3|88036|88011|68
1650545900000|2022-04-21 12:58:20|88040.1|88015.1|88040|88015|88040.6|88015.6|88036.9|88011.9|63
1650545910000|2022-04-21 12:58:30|88039.5|88014.5|88045.7|88020.7|88048.6|88023.6|88030.2|88005.2|70
1650545920000|2022-04-21 12:58:40|88046|88021|88047.5|88022.5|88049.6|88024.6|88033.6|88008.6|65
1650545930000|2022-04-21 12:58:50|88047.7|88022.7|88042.9|88017.9|88049.9|88024.9|88041.8|88016.8|62
1650545940000|2022-04-21 12:59:00|88042.7|88017.7|88042.1|88017.1|88046.3|88021.3|88041.8|88016.8|51
1650545950000|2022-04-21 12:59:10|88042.3|88017.3|88034|88009|88045.3|88020.3|88034|88009|62
1650545960000|2022-04-21 12:59:20|88035.5|88010.5|88036.4|88011.4|88036.4|88011.4|88033.2|88008.2|48
1650545970000|2022-04-21 12:59:30|88036.1|88011.1|88027.7|88002.7|88036.1|88011.1|88027.5|88002.5|45
1650545980000|2022-04-21 12:59:40|88027.8|88002.8|88027.2|88002.2|88028.2|88003.2|88026.5|88001.5|31
1650545990000|2022-04-21 12:59:50|88026.9|88001.9|88029.9|88004.9|88030.2|88005.2|88026.9|88001.9|36
1650546000000|2022-04-21 13:00:00|88033.1|88008.1|88049.5|88024.5|88049.5|88024.5|88033.1|88008.1|64
1650546010000|2022-04-21 13:00:10|88048.3|88023.3|88043.1|88018.1|88049.7|88024.7|88039.2|88014.2|57
1650546020000|2022-04-21 13:00:20|88043.3|88018.3|88044.3|88019.3|88046.6|88021.6|88043.1|88018.1|46
1650546030000|2022-04-21 13:00:30|88043.7|88018.7|88035.5|88010.5|88045.3|88020.3|88033.7|88008.7|58
1650546040000|2022-04-21 13:00:40|88035|88010|88038.7|88013.7|88038.7|88013.7|88032.9|88007.9|58
1650546050000|2022-04-21 13:00:50|88037.4|88012.4|88042.4|88017.4|88049.3|88024.3|88036.4|88011.4|69
1650546060000|2022-04-21 13:01:00|88043.6|88018.6|88038.9|88013.9|88044.8|88019.8|88035.9|88010.9|63
1650546070000|2022-04-21 13:01:10|88038.5|88013.5|88037.7|88012.7|88040.5|88015.5|88035.9|88010.9|54
1650546080000|2022-04-21 13:01:20|88037.2|88012.2|88044|88019|88045.3|88020.3|88037.1|88012.1|49
1650546090000|2022-04-21 13:01:30|88043.1|88018.1|88045.9|88020.9|88054|88029|88041.9|88016.9|66
1650546100000|2022-04-21 13:01:40|88045.1|88020.1|88048.6|88023.6|88051.3|88026.3|88045.1|88020.1|60
1650546110000|2022-04-21 13:01:50|88049.4|88024.4|88049.3|88024.3|88049.7|88024.7|88048.1|88023.1|34
1650546120000|2022-04-21 13:02:00|88049.2|88024.2|88052.8|88027.8|88053.8|88028.8|88046.7|88021.7|59
1650546130000|2022-04-21 13:02:10|88051.9|88026.9|88085.8|88060.8|88087|88062|88051.9|88026.9|73
1650546140000|2022-04-21 13:02:20|88083.8|88058.8|88080|88055|88096.3|88058.8|88066.7|88041.7|64
1650546150000|2022-04-21 13:02:30|88077.5|88052.5|88083.4|88058.4|88097.9|88060|88076.1|88046.9|51
1650546160000|2022-04-21 13:02:40|88083.5|88058.5|88050.9|88025.9|88083.5|88058.5|88049.7|88012.1|62
1650546170000|2022-04-21 13:02:50|88050.8|88025.8|88047.9|88022.9|88051.7|88026.7|88046.9|88021.9|63
1650546180000|2022-04-21 13:03:00|88045.9|88020.9|88053.3|88028.3|88055|88030|88042.7|88017.7|68
1650546190000|2022-04-21 13:03:10|88054.1|88029.1|88045.9|88020.9|88054.5|88029.5|88040.9|88015.9|64
1650546200000|2022-04-21 13:03:20|88044.9|88019.9|88043.5|88018.5|88044.9|88019.9|88036.2|88011.2|60
1650546210000|2022-04-21 13:03:30|88043.2|88018.2|88042|88017|88046.2|88021.2|88039.5|88014.5|64
1650546220000|2022-04-21 13:03:40|88041.9|88016.9|88043.6|88018.6|88046.2|88021.2|88041.5|88016.5|66
1650546230000|2022-04-21 13:03:50|88044.7|88019.7|88043.8|88018.8|88045.1|88020.1|88042.3|88017.3|62
1650546240000|2022-04-21 13:04:00|88043.9|88018.9|88035.9|88010.9|88046.4|88021.4|88035.7|88010.7|64
1650546250000|2022-04-21 13:04:10|88036.2|88011.2|88016.3|87991.3|88036.2|88011.2|88000.7|87964.3|66
1650546260000|2022-04-21 13:04:20|88017|87992|88009.4|87984.4|88020.8|87995.8|88008.4|87983.4|57
1650546270000|2022-04-21 13:04:30|88009.1|87984.1|88016.9|87991.9|88018.5|87993.5|88009.1|87984.1|56
1650546280000|2022-04-21 13:04:40|88016.4|87991.4|87995.7|87970.7|88020|87991.4|87994.4|87957.4|63
1650546290000|2022-04-21 13:04:50|87996.2|87971.2|87990.2|87965.2|88004.6|87971.4|87984.5|87948.1|68
1650546300000|2022-04-21 13:05:00|87989.7|87964.7|87979|87954|88001.5|87964.7|87976.7|87941|64
1650546310000|2022-04-21 13:05:10|87979.5|87954.5|88003.4|87978.4|88014.4|87979.9|87977.7|87952.7|68
1650546320000|2022-04-21 13:05:20|88004|87979|88017.9|87992.9|88030|87993.1|87998.7|87973.7|71
1650546330000|2022-04-21 13:05:30|88018.7|87993.7|88020.5|87995.5|88035.4|88002.4|88018.7|87981.9|62
1650546340000|2022-04-21 13:05:40|88020.1|87995.1|88008.2|87983.2|88020.1|87995.1|88008.2|87983.2|68
1650546350000|2022-04-21 13:05:50|88007.9|87982.9|87999.7|87974.7|88016|87982.9|87995.3|87959.3|60
1650546360000|2022-04-21 13:06:00|88000.5|87975.5|87982.5|87957.5|88014.4|87978.1|87981.2|87940|67
1650546370000|2022-04-21 13:06:10|87981.9|87956.9|88002.6|87977.6|88015.8|87979.5|87981.2|87950.2|63
1650546380000|2022-04-21 13:06:20|88003.5|87978.5|88003.4|87978.4|88005.6|87980.6|87997.2|87972.2|66
1650546390000|2022-04-21 13:06:30|88003.9|87978.9|88011.1|87986.1|88024.4|87987.2|88003.9|87974.1|52
1650546400000|2022-04-21 13:06:40|88011.3|87986.3|88008.5|87983.5|88015.1|87990.1|88008.1|87983.1|48
1650546410000|2022-04-21 13:06:50|88008.8|87983.8|87999.4|87974.4|88008.8|87983.8|87992.6|87967.6|65
1650546420000|2022-04-21 13:07:00|87998.2|87973.2|87988.9|87963.9|88005|87973.8|87985.9|87953.6|56
1650546430000|2022-04-21 13:07:10|87986.2|87961.2|87969.2|87944.2|88000.6|87963.8|87968.1|87943.1|73
1650546440000|2022-04-21 13:07:20|87969|87944|87957.7|87932.7|87972.5|87947.5|87954.8|87929.8|66
1650546450000|2022-04-21 13:07:30|87957.2|87932.2|87950.2|87925.2|87968.3|87932.2|87948.1|87912.5|64
1650546460000|2022-04-21 13:07:40|87950|87925|87950.3|87925.3|87952.6|87927.6|87948.5|87923.5|50
1650546470000|2022-04-21 13:07:50|87952|87927|87939.2|87914.2|87955.2|87930.2|87938|87913|65
1650546480000|2022-04-21 13:08:00|87939.3|87914.3|87940.1|87915.1|87943.1|87918.1|87938.9|87913.9|65
1650546490000|2022-04-21 13:08:10|87940.7|87915.7|87951.5|87926.5|87955|87930|87939.3|87914.3|67
1650546500000|2022-04-21 13:08:20|87952.1|87927.1|87949.9|87924.9|87956.7|87931.7|87947.9|87922.9|68
1650546510000|2022-04-21 13:08:30|87950.6|87925.6|87950.9|87925.9|87951.3|87926.3|87943.4|87918.4|57
1650546520000|2022-04-21 13:08:40|87951.8|87926.8|87946.5|87921.5|87953.2|87928.2|87946.5|87921.5|51
1650546530000|2022-04-21 13:08:50|87946.6|87921.6|87946.7|87921.7|87949.2|87924.2|87941.3|87916.3|57
1650546540000|2022-04-21 13:09:00|87946.9|87921.9|87949.4|87924.4|87951.9|87926.9|87946.8|87921.8|54
1650546550000|2022-04-21 13:09:10|87949.9|87924.9|87951.2|87926.2|87953.2|87928.2|87949.9|87924.9|50
1650546560000|2022-04-21 13:09:20|87952.8|87927.8|87940.2|87915.2|87953|87928|87940.2|87915.2|61
1650546570000|2022-04-21 13:09:30|87939.7|87914.7|87971.2|87946.2|87986.8|87949.1|87939.7|87914.7|70
1650546580000|2022-04-21 13:09:40|87971.6|87946.6|87961|87936|87974|87949|87957.9|87932.9|58
1650546590000|2022-04-21 13:09:50|87961.9|87936.9|87953.9|87928.9|87962.5|87937.5|87953.9|87928.9|59
1650546600000|2022-04-21 13:10:00|87953.2|87928.2|87959.2|87934.2|87960.1|87935.1|87952.6|87927.6|61
1650546610000|2022-04-21 13:10:10|87960.3|87935.3|87962.6|87937.6|87963.7|87938.7|87953.2|87928.2|58
1650546620000|2022-04-21 13:10:20|87959.7|87934.7|87960.6|87935.6|87963.5|87938.5|87954.4|87929.4|70
1650546630000|2022-04-21 13:10:30|87960.7|87935.7|87933.6|87908.6|87961.8|87936.8|87933.6|87908.6|74
1650546640000|2022-04-21 13:10:40|87933.2|87908.2|87943.2|87918.2|87944|87919|87932.9|87907.9|62
1650546650000|2022-04-21 13:10:50|87943|87918|87947.1|87922.1|87953|87923.8|87939.9|87902.9|62
1650546660000|2022-04-21 13:11:00|87949.6|87924.6|87963.9|87938.9|87973.5|87943.3|87949.6|87920.2|66
1650546670000|2022-04-21 13:11:10|87963.2|87938.2|87951.3|87926.3|87971.6|87939.8|87951.1|87920.8|62
1650546680000|2022-04-21 13:11:20|87953.4|87928.4|87950.7|87925.7|87954.5|87929.5|87949.8|87924.8|52
1650546690000|2022-04-21 13:11:30|87950.9|87925.9|87960|87935|87966.3|87936.1|87945.9|87916.3|56
1650546700000|2022-04-21 13:11:40|87960.9|87935.9|87979.3|87929.3|87979.3|87942.4|87959.2|87926|58
1650546710000|2022-04-21 13:11:50|87978.9|87928.9|87968.4|87943.4|87979.2|87943.4|87961.9|87927.9|54
1650546720000|2022-04-21 13:12:00|87969.2|87944.2|87965.5|87940.5|87969.5|87944.5|87962.5|87937.5|53
1650546730000|2022-04-21 13:12:10|87965.1|87940.1|87960.8|87935.8|87979.6|87942.1|87960.4|87928.9|54
1650546740000|2022-04-21 13:12:20|87960.5|87935.5|87959.1|87934.1|87962.3|87937.3|87954.7|87929.7|43
1650546750000|2022-04-21 13:12:30|87958.1|87933.1|87940.4|87915.4|87958.8|87933.8|87935.7|87910.7|70
1650546760000|2022-04-21 13:12:40|87938.7|87913.7|87975.6|87925.6|87975.6|87935.5|87937.9|87912.9|71
1650546770000|2022-04-21 13:12:50|87960.3|87935.3|87965.7|87940.7|87980.4|87942.9|87959.5|87922.6|74
1650546780000|2022-04-21 13:13:00|87967.1|87942.1|87965.9|87940.9|87983.9|87946.5|87961.7|87924.3|66
1650546790000|2022-04-21 13:13:10|87966.5|87941.5|87969.3|87944.3|87971.8|87946.8|87965|87940|52
1650546800000|2022-04-21 13:13:20|87970.3|87945.3|87972.5|87947.5|87984|87959|87968|87943|60
1650546810000|2022-04-21 13:13:30|87985.6|87935.6|87962.5|87937.5|87985.6|87948.3|87962.5|87930.1|62
1650546820000|2022-04-21 13:13:40|87962.1|87937.1|87970.3|87920.3|87971.8|87938.6|87953.5|87914.5|71
1650546830000|2022-04-21 13:13:50|87969.5|87919.5|87956|87931|87971.3|87934.4|87953.3|87919.5|66
1650546840000|2022-04-21 13:14:00|87955.1|87930.1|87955.9|87930.9|87959.5|87932.2|87946.7|87909.5|65
1650546850000|2022-04-21 13:14:10|87958.4|87933.4|87968.2|87943.2|87984.3|87951.4|87946.7|87912|75
1650546860000|2022-04-21 13:14:20|87972.5|87947.5|87968.8|87943.8|87984.6|87952.9|87967.3|87934.6|72
1650546870000|2022-04-21 13:14:30|87969.7|87944.7|87979|87929|87979.3|87946.5|87964.3|87928.4|61
1650546880000|2022-04-21 13:14:40|87966.2|87941.2|87971.9|87946.9|87978.3|87953.3|87966.2|87941.2|62
1650546890000|2022-04-21 13:14:50|87974.4|87949.4|87976.9|87951.9|87979.7|87954.7|87970.5|87945.5|57
1650546900000|2022-04-21 13:15:00|87976.8|87951.8|87972.6|87947.6|87976.8|87951.8|87967.2|87942.2|66
1650546910000|2022-04-21 13:15:10|87972|87947|87975.3|87950.3|87976.9|87951.9|87972|87947|62
1650546920000|2022-04-21 13:15:20|87975.5|87950.5|87956.7|87931.7|87976.3|87951.3|87956.2|87931.2|70
1650546930000|2022-04-21 13:15:30|87956.5|87931.5|87965|87940|87965|87940|87954.6|87929.6|65
1650546940000|2022-04-21 13:15:40|87962.5|87937.5|87961.8|87936.8|87974.3|87937.5|87955.4|87921.8|48
1650546950000|2022-04-21 13:15:50|87961.2|87936.2|87955|87930|87969.1|87937.1|87954.2|87918.5|50
1650546960000|2022-04-21 13:16:00|87953.7|87928.7|87946.6|87921.6|87961.7|87929|87943.9|87911.6|57
1650546970000|2022-04-21 13:16:10|87947.4|87922.4|87947.2|87922.2|87949.3|87924.3|87945.2|87920.2|51
1650546980000|2022-04-21 13:16:20|87947.4|87922.4|87948.4|87923.4|87950.6|87925.6|87946.6|87921.6|57
1650546990000|2022-04-21 13:16:30|87948.2|87923.2|87952.2|87927.2|87952.6|87927.6|87948|87923|51
1650547000000|2022-04-21 13:16:40|87953.9|87928.9|87949.2|87924.2|87953.9|87928.9|87949.2|87924.2|40
1650547010000|2022-04-21 13:16:50|87949.1|87924.1|87949.4|87924.4|87953.8|87928.8|87948.3|87923.3|27
1650547020000|2022-04-21 13:17:00|87949.2|87924.2|87944.6|87919.6|87949.9|87924.9|87942.6|87917.6|51
1650547030000|2022-04-21 13:17:10|87945.5|87920.5|87948|87923|87948.7|87923.7|87941.2|87916.2|59
1650547040000|2022-04-21 13:17:20|87947.9|87922.9|87936.8|87911.8|87949.5|87924.5|87936.7|87911.7|51
1650547050000|2022-04-21 13:17:30|87937.7|87912.7|87938.7|87913.7|87952.6|87913.8|87933.7|87900.3|40
1650547060000|2022-04-21 13:17:40|87938|87913|87949.4|87899.4|87949.4|87913.3|87932.9|87894.7|51
1650547070000|2022-04-21 13:17:50|87948.7|87898.7|87947.2|87922.2|87962.8|87925.3|87935.4|87898.7|67
1650547080000|2022-04-21 13:18:00|87947.6|87922.6|87938.6|87913.6|87963.5|87926.2|87935.8|87910.8|57
1650547090000|2022-04-21 13:18:10|87938.2|87913.2|87933.5|87908.5|87940.4|87915.4|87932.7|87907.7|58
1650547100000|2022-04-21 13:18:20|87933.2|87908.2|87934.5|87909.5|87947.1|87911.5|87926.8|87897.1|56
1650547110000|2022-04-21 13:18:30|87934.4|87909.4|87928.4|87903.4|87936.5|87911.5|87928.4|87903.4|66
1650547120000|2022-04-21 13:18:40|87927.4|87902.4|87926.9|87901.9|87930.3|87905.3|87925.1|87900.1|49
1650547130000|2022-04-21 13:18:50|87926.8|87901.8|87921.9|87896.9|87931|87906|87919.9|87894.9|51
1650547140000|2022-04-21 13:19:00|87922|87897|87935.8|87910.8|87935.8|87910.8|87920.7|87895.7|59
1650547150000|2022-04-21 13:19:10|87935.6|87910.6|87934.4|87909.4|87937.9|87912.9|87930.6|87905.6|60
1650547160000|2022-04-21 13:19:20|87934.2|87909.2|87931.2|87906.2|87938.1|87913.1|87931.2|87906.2|63
1650547170000|2022-04-21 13:19:30|87931|87906|87934.6|87909.6|87938.6|87913.6|87930.5|87905.5|64
1650547180000|2022-04-21 13:19:40|87934.5|87909.5|87934.6|87909.6|87936.9|87911.9|87931.4|87906.4|66
1650547190000|2022-04-21 13:19:50|87934.7|87909.7|87939.5|87914.5|87941.3|87916.3|87931.7|87906.7|66
1650547200000|2022-04-21 13:20:00|87939.8|87914.8|88007.6|87982.6|88018.2|87985.6|87939.2|87914.2|76
1650547210000|2022-04-21 13:20:10|88008.4|87983.4|88011.7|87986.7|88012.1|87986.7|87999.8|87962.1|72
1650547220000|2022-04-21 13:20:20|88012.2|87987.2|88010.4|87985.4|88012.2|87987.2|88003|87978|64
1650547230000|2022-04-21 13:20:30|88011.5|87986.5|88007|87982|88014.5|87989.5|88003.6|87978.6|70
1650547240000|2022-04-21 13:20:40|88006.5|87981.5|88008.6|87983.6|88011.1|87986.1|88005.1|87980.1|69
1650547250000|2022-04-21 13:20:50|88008.7|87983.7|88005.6|87980.6|88011.6|87986.6|88003.3|87978.3|66
1650547260000|2022-04-21 13:21:00|88004.4|87979.4|88006.6|87981.6|88007.7|87982.7|87998.8|87973.8|75
1650547270000|2022-04-21 13:21:10|88005.8|87980.8|88007.5|87982.5|88009.4|87984.4|88003.1|87978.1|70
1650547280000|2022-04-21 13:21:20|88007.1|87982.1|88004.3|87979.3|88007.3|87982.3|88001.7|87976.7|67
1650547290000|2022-04-21 13:21:30|88005.3|87980.3|88006.2|87981.2|88009.3|87984.3|88004|87979|63
1650547300000|2022-04-21 13:21:40|88006.1|87981.1|88004.2|87979.2|88011.2|87986.2|88002.7|87977.7|64
1650547310000|2022-04-21 13:21:50|88003.7|87978.7|88001.8|87976.8|88005.8|87980.8|88000|87975|69
1650547320000|2022-04-21 13:22:00|88001.9|87976.9|87997.8|87972.8|88010.3|87985.3|87997.4|87972.4|70
1650547330000|2022-04-21 13:22:10|87995.8|87970.8|87988.8|87963.8|87995.8|87970.8|87985|87960|62
1650547340000|2022-04-21 13:22:20|87988.5|87963.5|87985.7|87960.7|87988.5|87963.5|87983.2|87958.2|61
1650547350000|2022-04-21 13:22:30|87985.2|87960.2|87972.6|87947.6|87985.2|87960.2|87969.4|87944.4|51
1650547360000|2022-04-21 13:22:40|87972.5|87947.5|87981.3|87956.3|87983.2|87958.2|87972.5|87947.5|55
1650547370000|2022-04-21 13:22:50|87982.4|87957.4|87982.1|87957.1|87985|87960|87973.8|87948.8|65
1650547380000|2022-04-21 13:23:00|87981.4|87956.4|87988.7|87963.7|87988.7|87963.7|87981|87956|67
1650547390000|2022-04-21 13:23:10|87989.2|87964.2|87985|87960|87991.1|87966.1|87983.8|87958.8|67
1650547400000|2022-04-21 13:23:20|87985.3|87960.3|87982.4|87957.4|87987.9|87962.9|87979.9|87954.9|65
1650547410000|2022-04-21 13:23:30|87983.2|87958.2|87978.6|87953.6|87984.9|87959.9|87975.4|87950.4|64
1650547420000|2022-04-21 13:23:40|87978.7|87953.7|87977.4|87952.4|87979.8|87954.8|87974.5|87949.5|58
1650547430000|2022-04-21 13:23:50|87978.9|87953.9|87980.5|87955.5|87982|87957|87976.8|87951.8|51
1650547440000|2022-04-21 13:24:00|87980.7|87955.7|87985.7|87960.7|87987.3|87962.3|87980.7|87955.7|55
1650547450000|2022-04-21 13:24:10|87986.2|87961.2|87977.3|87952.3|87986.4|87961.4|87971.8|87946.8|65
1650547460000|2022-04-21 13:24:20|87977.7|87952.7|87977.4|87952.4|87983.7|87958.7|87970.4|87945.4|62
1650547470000|2022-04-21 13:24:30|87976.4|87951.4|87976.3|87951.3|87979.7|87954.7|87974.5|87949.5|38
1650547480000|2022-04-21 13:24:40|87976.4|87951.4|87981.8|87931.8|87989.3|87957.2|87970|87931.8|57
1650547490000|2022-04-21 13:24:50|87983|87933|87952|87927|87983|87944.1|87951.3|87926.1|61
1650547500000|2022-04-21 13:25:00|87952.9|87927.9|87927.6|87902.6|87952.9|87927.9|87907.9|87864.4|69
1650547510000|2022-04-21 13:25:10|87940.5|87890.5|87944.3|87894.3|87945.8|87909.9|87921.2|87885.3|67
1650547520000|2022-04-21 13:25:20|87944.4|87894.4|87938.6|87913.6|87958.6|87922.3|87932|87894.4|69
1650547530000|2022-04-21 13:25:30|87938.3|87913.3|87930.6|87905.6|87949.3|87915.3|87930.6|87898.9|53
1650547540000|2022-04-21 13:25:40|87930.4|87905.4|87935|87910|87936.4|87911.4|87930.4|87905.4|52
1650547550000|2022-04-21 13:25:50|87935.1|87910.1|87920.8|87895.8|87935.1|87910.1|87917.6|87892.6|54
1650547560000|2022-04-21 13:26:00|87919.9|87894.9|87930.8|87905.8|87930.9|87905.9|87915|87890|52
1650547570000|2022-04-21 13:26:10|87927.6|87902.6|87933.4|87908.4|87933.8|87908.8|87927.6|87902.6|46
1650547580000|2022-04-21 13:26:20|87933.5|87908.5|87925.7|87900.7|87933.5|87908.5|87925.1|87900.1|55
1650547590000|2022-04-21 13:26:30|87925.4|87900.4|87911.8|87886.8|87931.9|87906.9|87911.1|87874.9|57
1650547600000|2022-04-21 13:26:40|87912.6|87887.6|87900.2|87875.2|87912.6|87887.6|87899.5|87874.5|63
1650547610000|2022-04-21 13:26:50|87900.4|87875.4|87899.1|87874.1|87907.3|87882.3|87897.7|87872.7|61
1650547620000|2022-04-21 13:27:00|87898.9|87873.9|87910.7|87860.7|87910.7|87883.2|87894.8|87858.6|65
1650547630000|2022-04-21 13:27:10|87910.4|87860.4|87909.1|87859.1|87916.8|87876.2|87886.4|87848|63
1650547640000|2022-04-21 13:27:20|87895.6|87870.6|87904.6|87879.6|87913.3|87888.3|87894.9|87858.2|64
1650547650000|2022-04-21 13:27:30|87904.8|87879.8|87933.5|87908.5|87942.7|87910.4|87904.4|87874.5|71
1650547660000|2022-04-21 13:27:40|87932.3|87907.3|87932.6|87907.6|87950.2|87911.6|87928.7|87894.3|69
1650547670000|2022-04-21 13:27:50|87933|87908|87933.3|87908.3|87944.7|87909.1|87927.5|87893.3|59
1650547680000|2022-04-21 13:28:00|87933.5|87908.5|87933|87908|87941.1|87916.1|87931.7|87906.7|70
1650547690000|2022-04-21 13:28:10|87933.1|87908.1|87955.8|87930.8|87971.4|87934.1|87932.5|87907.5|70
1650547700000|2022-04-21 13:28:20|87955.4|87930.4|87957.1|87932.1|87970.8|87933.5|87951.9|87918.5|59
1650547710000|2022-04-21 13:28:30|87958.3|87933.3|87968.7|87918.7|87969.6|87934.8|87950.1|87912.8|56
1650547720000|2022-04-21 13:28:40|87971.1|87921.1|87954.3|87929.3|87971.1|87934.4|87954.3|87919.6|65
1650547730000|2022-04-21 13:28:50|87954.6|87929.6|87945.8|87920.8|87958.9|87931.2|87940.6|87907.2|58
1650547740000|2022-04-21 13:29:00|87945.9|87920.9|87945.9|87920.9|87947.7|87922.7|87944.6|87919.6|64
1650547750000|2022-04-21 13:29:10|87940.4|87915.4|87943.6|87918.6|87956.8|87920|87932.4|87900.4|42
1650547760000|2022-04-21 13:29:20|87943.4|87918.4|87942.3|87917.3|87956.2|87919.2|87938.6|87905.1|34
1650547770000|2022-04-21 13:29:30|87943|87918|87952.5|87902.5|87953.1|87918.1|87925.3|87887.8|41
1650547780000|2022-04-21 13:29:40|87952.3|87902.3|87942.9|87917.9|87953|87917.9|87930.8|87893.8|44
1650547790000|2022-04-21 13:29:50|87941.2|87916.2|87939.3|87914.3|87954.1|87917.4|87937.6|87903|39
1650547800000|2022-04-21 13:30:00|87939|87914|87937.5|87912.5|87946.7|87921.7|87936.5|87911.5|39
1650547810000|2022-04-21 13:30:10|87939.6|87914.6|87939.1|87914.1|87942.4|87917.4|87937.6|87912.6|43
1650547820000|2022-04-21 13:30:20|87939.7|87914.7|87938.4|87913.4|87954.4|87919.7|87935.4|87899.6|42
1650547830000|2022-04-21 13:30:30|87937.7|87912.7|87939.8|87914.8|87943|87918|87933.2|87908.2|40
1650547840000|2022-04-21 13:30:40|87940|87915|87936.9|87911.9|87949.6|87916.5|87935.8|87898.3|37
1650547850000|2022-04-21 13:30:50|87936.5|87911.5|87915.2|87890.2|87946.8|87911.7|87913|87888|40
1650547860000|2022-04-21 13:31:00|87915.8|87890.8|87927.9|87902.9|87941.3|87902.9|87908.8|87880.1|42
1650547870000|2022-04-21 13:31:10|87939|87889|87942.6|87917.6|87959.5|87921.6|87926.2|87888.2|42
1650547880000|2022-04-21 13:31:20|87942.3|87917.3|87945.9|87920.9|87961.4|87923.8|87940.8|87906.1|39
1650547890000|2022-04-21 13:31:30|87945.7|87920.7|87953.6|87928.6|87955.8|87930.8|87944|87919|38
1650547900000|2022-04-21 13:31:40|87955.4|87930.4|87960.2|87935.2|87960.2|87935.2|87954.5|87929.5|38
1650547910000|2022-04-21 13:31:50|87959.7|87934.7|87959.1|87934.1|87961.5|87936.5|87956.5|87931.5|34
1650547920000|2022-04-21 13:32:00|87959.3|87934.3|87965.1|87940.1|87966.4|87941.4|87959.3|87934.3|40
1650547930000|2022-04-21 13:32:10|87963.7|87938.7|87965.2|87940.2|87965.4|87940.4|87958|87933|42
1650547940000|2022-04-21 13:32:20|87964.6|87939.6|87986.3|87961.3|87992.9|87967.9|87962.4|87937.4|42
1650547950000|2022-04-21 13:32:30|87989.2|87964.2|87979.9|87954.9|87989.6|87964.6|87976.7|87951.7|42
1650547960000|2022-04-21 13:32:40|87982.9|87957.9|87972.3|87947.3|87982.9|87957.9|87970.1|87945.1|41
1650547970000|2022-04-21 13:32:50|87972.8|87947.8|87969.4|87919.4|87986.4|87947.8|87956.9|87919.3|40
1650547980000|2022-04-21 13:33:00|87956.8|87931.8|87952.4|87927.4|87972.6|87935.1|87948.2|87917.9|43
1650547990000|2022-04-21 13:33:10|87952.1|87927.1|87947.1|87922.1|87972.8|87936.3|87946.6|87920.8|38
1650548000000|2022-04-21 13:33:20|87946.3|87921.3|87953.3|87928.3|87965.3|87930.3|87944.8|87913.9|40
1650548010000|2022-04-21 13:33:30|87955.2|87930.2|87952.8|87927.8|87955.8|87930.8|87949.2|87924.2|39
1650548020000|2022-04-21 13:33:40|87956.3|87931.3|87955.7|87930.7|87973.5|87939.6|87955.7|87920.5|40
1650548030000|2022-04-21 13:33:50|87955|87930|87950.7|87925.7|87955.2|87930.2|87946.7|87921.7|38
1650548040000|2022-04-21 13:34:00|87950.3|87925.3|87969.7|87919.7|87970.5|87934.1|87950.3|87919.7|43
1650548050000|2022-04-21 13:34:10|87957.1|87932.1|87956.1|87931.1|87971.2|87933.9|87951.4|87920.9|41
1650548060000|2022-04-21 13:34:20|87957.4|87932.4|87972.9|87947.9|87977.2|87948.1|87953.9|87925.6|43
1650548070000|2022-04-21 13:34:30|87973.7|87948.7|87972.3|87947.3|87973.7|87948.7|87969.5|87944.5|36
1650548080000|2022-04-21 13:34:40|87972|87947|87970.6|87945.6|87982.3|87947.7|87968.1|87931.9|43
1650548090000|2022-04-21 13:34:50|87970.8|87945.8|87970.5|87945.5|87974.7|87949.7|87968.1|87943.1|41
1650548100000|2022-04-21 13:35:00|87969.3|87944.3|87965.7|87940.7|87974.1|87949.1|87960.3|87935.3|45
1650548110000|2022-04-21 13:35:10|87965.9|87940.9|87964.7|87939.7|87968|87943|87956.9|87931.9|42
1650548120000|2022-04-21 13:35:20|87963.5|87938.5|87963.3|87938.3|87969.1|87944.1|87962.4|87937.4|42
1650548130000|2022-04-21 13:35:30|87963.8|87938.8|87950.1|87925.1|87964.5|87939.5|87948.2|87923.2|41
1650548140000|2022-04-21 13:35:40|87951.6|87926.6|87944.3|87919.3|87952.6|87927.6|87941.4|87916.4|39
1650548150000|2022-04-21 13:35:50|87945.5|87920.5|87951.7|87926.7|87951.7|87926.7|87939.5|87914.5|40
1650548160000|2022-04-21 13:36:00|87949.8|87924.8|87943.3|87918.3|87949.8|87924.8|87939.5|87914.5|41
1650548170000|2022-04-21 13:36:10|87942.3|87917.3|87942.6|87917.6|87945.3|87920.3|87939.9|87914.9|36
1650548180000|2022-04-21 13:36:20|87946|87921|87947.1|87922.1|87953.3|87928.3|87944.4|87919.4|40
1650548190000|2022-04-21 13:36:30|87946.3|87921.3|87964.4|87939.4|87981.4|87943.8|87944.7|87919.7|35
1650548200000|2022-04-21 13:36:40|87964.5|87939.5|87965.6|87940.6|87967.3|87942.3|87964.3|87939.3|42
1650548210000|2022-04-21 13:36:50|87962.4|87937.4|87960.1|87935.1|87962.4|87937.4|87951|87926|37
1650548220000|2022-04-21 13:37:00|87960.3|87935.3|87969.1|87944.1|87970.3|87945.3|87960|87935|40
1650548230000|2022-04-21 13:37:10|87968|87943|87969.5|87944.5|87970.1|87945.1|87967.2|87942.2|38
1650548240000|2022-04-21 13:37:20|87967.9|87942.9|87982.5|87957.5|87983.5|87958.5|87967.5|87942.5|41
1650548250000|2022-04-21 13:37:30|87981.5|87956.5|87987.2|87962.2|87987.8|87962.8|87968.4|87943.4|37
1650548260000|2022-04-21 13:37:40|87987.8|87962.8|88008.5|87983.5|88012.7|87987.7|87987.4|87962.4|41
1650548270000|2022-04-21 13:37:50|88008.4|87983.4|88032.6|88007.6|88047.5|88011.6|88005.7|87980.7|40
1650548280000|2022-04-21 13:38:00|88032.8|88007.8|88029|88004|88032.8|88007.8|88018.5|87993.5|43
1650548290000|2022-04-21 13:38:10|88028.6|88003.6|88031.2|88006.2|88031.7|88006.7|88026.4|88001.4|39
1650548300000|2022-04-21 13:38:20|88031.8|88006.8|88047|88022|88055.1|88030.1|88031|88006|42
1650548310000|2022-04-21 13:38:30|88046|88021|88046.9|88021.9|88049.1|88024.1|88037.4|88012.4|42
1650548320000|2022-04-21 13:38:40|88046.5|88021.5|88053.4|88028.4|88053.4|88028.4|88044|88019|44
1650548330000|2022-04-21 13:38:50|88053.2|88028.2|88036.1|88011.1|88053.7|88028.7|88032.5|88007.5|43
1650548340000|2022-04-21 13:39:00|88035.7|88010.7|88036.4|88011.4|88053.4|88016.5|88035.1|88003.4|40
1650548350000|2022-04-21 13:39:10|88036.9|88011.9|88032.7|88007.7|88036.9|88011.9|88024.2|87999.2|39
1650548360000|2022-04-21 13:39:20|88032.8|88007.8|88034.6|88009.6|88042.9|88014.7|88030.4|87992.9|44
1650548370000|2022-04-21 13:39:30|88034.3|88009.3|88032.4|88007.4|88048.4|88012|88027.2|87990.1|40
1650548380000|2022-04-21 13:39:40|88030.9|88005.9|88036.6|88011.6|88051.4|88015.8|88030.4|88001.4|40
1650548390000|2022-04-21 13:39:50|88036|88011|88027.1|88002.1|88045.5|88011|88027|87995.5|38
1650548400000|2022-04-21 13:40:00|88025.3|88000.3|88015|87990|88043.2|88005.4|88015|87986.7|43
1650548410000|2022-04-21 13:40:10|88014.9|87989.9|88018.4|87993.4|88029.2|88001.7|88014.9|87978.7|42
1650548420000|2022-04-21 13:40:20|88018.9|87993.9|88023|87998|88023.3|87998.3|88016.6|87991.6|42
1650548430000|2022-04-21 13:40:30|88022.9|87997.9|88025.6|88000.6|88031.1|88006.1|88021.2|87996.2|42
1650548440000|2022-04-21 13:40:40|88025.9|88000.9|88017.1|87992.1|88027.4|88002.4|88015.9|87990.9|36
1650548450000|2022-04-21 13:40:50|88016.5|87991.5|88020.5|87995.5|88022.6|87997.6|88016.5|87991.5|36
1650548460000|2022-04-21 13:41:00|88021|87996|88038.2|88013.2|88045.8|88013.2|88020.4|87990.8|42
1650548470000|2022-04-21 13:41:10|88038.6|88013.6|88036.9|88011.9|88051.6|88020.1|88032.6|88001.6|43
1650548480000|2022-04-21 13:41:20|88037|88012|88038.7|88013.7|88044.3|88019.3|88036.2|88011.2|38
1650548490000|2022-04-21 13:41:30|88028.6|88003.6|87982|87957|88041.1|88003.6|87982|87951.1|42
1650548500000|2022-04-21 13:41:40|87980.2|87955.2|87972.5|87922.5|87997.2|87960.2|87958.5|87921.2|44
1650548510000|2022-04-21 13:41:50|87959.5|87934.5|87965.6|87940.6|87966|87941|87959.5|87934.5|36
1650548520000|2022-04-21 13:42:00|87962.4|87937.4|87965.7|87940.7|87985.9|87954.5|87962.4|87935.9|37
1650548530000|2022-04-21 13:42:10|87964.5|87939.5|87965.5|87940.5|87976.5|87942.5|87953.9|87920.7|39
1650548540000|2022-04-21 13:42:20|87967.4|87942.4|87971.1|87946.1|87975.2|87950.2|87967.4|87942.4|42
1650548550000|2022-04-21 13:42:30|87970.7|87945.7|87966.5|87941.5|87970.7|87945.7|87963.9|87938.9|42
1650548560000|2022-04-21 13:42:40|87965.7|87940.7|87968.1|87943.1|87972.6|87947.6|87961.1|87936.1|39
1650548570000|2022-04-21 13:42:50|87967.2|87942.2|87966.8|87941.8|87969.2|87944.2|87963.4|87938.4|43
1650548580000|2022-04-21 13:43:00|87967.4|87942.4|87967.6|87942.6|87968.9|87943.9|87957|87932|40
1650548590000|2022-04-21 13:43:10|87967.2|87942.2|87969.5|87944.5|87969.9|87944.9|87965.3|87940.3|41
1650548600000|2022-04-21 13:43:20|87968.3|87943.3|87967.5|87942.5|87970.5|87945.5|87966|87941|32
1650548610000|2022-04-21 13:43:30|87966.8|87941.8|87967.9|87942.9|87968.9|87943.9|87965.7|87940.7|34
1650548620000|2022-04-21 13:43:40|87970.6|87945.6|87970.1|87945.1|87971.5|87946.5|87969.2|87944.2|35
1650548630000|2022-04-21 13:43:50|87970.4|87945.4|87966.6|87941.6|87971.7|87946.7|87965.1|87940.1|35
1650548640000|2022-04-21 13:44:00|87970.1|87945.1|87965.2|87940.2|87973.5|87948.5|87965.2|87940.2|34
1650548650000|2022-04-21 13:44:10|87968.6|87943.6|87964.4|87939.4|87969.6|87944.6|87963.2|87938.2|36
1650548660000|2022-04-21 13:44:20|87965.1|87940.1|87969.4|87944.4|87969.7|87944.7|87958.9|87933.9|40
1650548670000|2022-04-21 13:44:30|87968.7|87943.7|87967|87942|87968.7|87943.7|87964.4|87939.4|32
1650548680000|2022-04-21 13:44:40|87966.7|87941.7|87956.8|87931.8|87969.3|87944.3|87956.8|87931.8|38
1650548690000|2022-04-21 13:44:50|87957.3|87932.3|87956.5|87931.5|87959.1|87934.1|87955.7|87930.7|36
1650548700000|2022-04-21 13:45:00|87955.5|87930.5|87966.4|87941.4|87966.4|87941.4|87954.1|87929.1|41
1650548710000|2022-04-21 13:45:10|87966.9|87941.9|88000.2|87975.2|88011.7|87976.3|87964.6|87939.6|43
1650548720000|2022-04-21 13:45:20|87997.8|87972.8|87991.2|87966.2|87999|87974|87990.2|87965.2|37
1650548730000|2022-04-21 13:45:30|87992|87967|87997.1|87972.1|88012.5|87974.8|87990.5|87958.5|41
1650548740000|2022-04-21 13:45:40|87998.2|87973.2|88000.1|87975.1|88001.8|87976.8|87996.8|87971.8|37
1650548750000|2022-04-21 13:45:50|87998.7|87973.7|88007|87982|88008.1|87983.1|87998.7|87973.7|36
1650548760000|2022-04-21 13:46:00|88006|87981|88009.1|87984.1|88009.1|87984.1|88004.4|87979.4|36
1650548770000|2022-04-21 13:46:10|88008.5|87983.5|88006.2|87981.2|88011.5|87986.5|88002.4|87977.4|38
1650548780000|2022-04-21 13:46:20|88004.6|87979.6|88006.7|87981.7|88008.6|87983.6|88004.6|87979.6|40
1650548790000|2022-04-21 13:46:30|88006|87981|88006.2|87981.2|88006.2|87981.2|88003.9|87978.9|33
1650548800000|2022-04-21 13:46:40|88006.5|87981.5|88005.4|87980.4|88008.3|87983.3|88002.2|87977.2|40
1650548810000|2022-04-21 13:46:50|88006.6|87981.6|88008.5|87983.5|88012.6|87987.6|88006.4|87981.4|41
1650548820000|2022-04-21 13:47:00|88007.3|87982.3|88011.2|87986.2|88013.7|87988.7|88007.3|87982.3|43
1650548830000|2022-04-21 13:47:10|88012|87987|88040.5|88015.5|88054.4|88018.1|88012|87987|42
1650548840000|2022-04-21 13:47:20|88039|88014|88024.8|87999.8|88044.4|88019.4|88024.2|87999.2|39
1650548850000|2022-04-21 13:47:30|88027.1|88002.1|88021.9|87996.9|88037.8|88006.6|88021|87987.8|43
1650548860000|2022-04-21 13:47:40|88021.1|87996.1|88017.6|87992.6|88023.4|87998.4|88012.7|87987.7|39
1650548870000|2022-04-21 13:47:50|88019.1|87994.1|88017.4|87992.4|88025.9|88000.9|88014.3|87989.3|40
1650548880000|2022-04-21 13:48:00|88018|87993|88014.5|87989.5|88024.1|87999.1|88012.5|87987.5|42
1650548890000|2022-04-21 13:48:10|88014.7|87989.7|88021.2|87996.2|88022.8|87997.8|88012.5|87987.5|41
1650548900000|2022-04-21 13:48:20|88021.5|87996.5|88038.1|88013.1|88040.5|88015.5|88020.5|87995.5|43
1650548910000|2022-04-21 13:48:30|88037.8|88012.8|88045.5|88020.5|88045.5|88020.5|88036.9|88011.9|42
1650548920000|2022-04-21 13:48:40|88043|88018|88033.5|88008.5|88043.9|88018.9|88031.3|88006.3|44
1650548930000|2022-04-21 13:48:50|88032.5|88007.5|88042|88017|88042|88017|88031.4|88006.4|42
1650548940000|2022-04-21 13:49:00|88040.9|88015.9|88044.6|88019.6|88044.9|88019.9|88040.2|88015.2|45
1650548950000|2022-04-21 13:49:10|88045|88020|88042.9|88017.9|88045.5|88020.5|88042.2|88017.2|39
1650548960000|2022-04-21 13:49:20|88045.7|88020.7|88045.8|88020.8|88048.5|88023.5|88041.7|88016.7|38
1650548970000|2022-04-21 13:49:30|88043|88018|88041.7|88016.7|88043.1|88018.1|88035.7|88010.7|42
1650548980000|2022-04-21 13:49:40|88041.2|88016.2|88024.7|87999.7|88045.4|88020.4|88024.1|87999.1|45
1650548990000|2022-04-21 13:49:50|88024.9|87999.9|88034.4|88009.4|88037.2|88012.2|88024.8|87999.8|42
1650549000000|2022-04-21 13:50:00|88034.9|88009.9|88024|87999|88035.2|88010.2|88021.6|87996.6|42
1650549010000|2022-04-21 13:50:10|88022.7|87997.7|88031.8|88006.8|88032|88007|88021.1|87996.1|38
1650549020000|2022-04-21 13:50:20|88032.3|88007.3|88027.4|88002.4|88034.7|88009.7|88027.3|88002.3|40
1650549030000|2022-04-21 13:50:30|88028|88003|88014.8|87989.8|88029.5|88004.5|88014.8|87989.8|40
1650549040000|2022-04-21 13:50:40|88015.1|87990.1|88006.9|87981.9|88015.4|87990.4|88006.2|87981.2|39
1650549050000|2022-04-21 13:50:50|88006.7|87981.7|88006.3|87981.3|88011.6|87986.6|88002.9|87977.9|39
1650549060000|2022-04-21 13:51:00|88006|87981|87984.5|87959.5|88006|87981|87980.1|87955.1|43
1650549070000|2022-04-21 13:51:10|87984.6|87959.6|87990.5|87965.5|87992.6|87967.6|87984.6|87959.6|42
1650549080000|2022-04-21 13:51:20|87990.6|87965.6|87992.2|87967.2|87992.2|87967.2|87985.9|87960.9|39
1650549090000|2022-04-21 13:51:30|87992.5|87967.5|87990.5|87965.5|87992.5|87967.5|87983.5|87958.5|40
1650549100000|2022-04-21 13:51:40|87990.1|87965.1|87995.8|87970.8|88002|87977|87989.6|87964.6|40
1650549110000|2022-04-21 13:51:50|87996.6|87971.6|87992.8|87967.8|87997.6|87972.6|87990|87965|41
1650549120000|2022-04-21 13:52:00|87994.3|87969.3|87994.4|87969.4|87997.7|87972.7|87992.9|87967.9|38
1650549130000|2022-04-21 13:52:10|87995|87970|87993.2|87968.2|87996.1|87971.1|87989.8|87964.8|38
1650549140000|2022-04-21 13:52:20|87993.6|87968.6|87992.8|87967.8|87993.9|87968.9|87991.7|87966.7|37
1650549150000|2022-04-21 13:52:30|87992.7|87967.7|87992.3|87967.3|87993.5|87968.5|87990.7|87965.7|36
1650549160000|2022-04-21 13:52:40|87992.1|87967.1|87995.2|87970.2|87995.2|87970.2|87989|87964|41
1650549170000|2022-04-21 13:52:50|87995|87970|87993.3|87968.3|87995.5|87970.5|87990.9|87965.9|33
1650549180000|2022-04-21 13:53:00|87993.2|87968.2|87991.9|87966.9|87995.8|87970.8|87990.1|87965.1|41
1650549190000|2022-04-21 13:53:10|87990.5|87965.5|87993.4|87968.4|87993.4|87968.4|87989.1|87964.1|40
1650549200000|2022-04-21 13:53:20|87994.6|87969.6|87997.7|87972.7|87998.8|87973.8|87993.9|87968.9|37
1650549210000|2022-04-21 13:53:30|87996.8|87971.8|87998.9|87973.9|88000.4|87975.4|87992.5|87967.5|38
1650549220000|2022-04-21 13:53:40|87999.4|87974.4|87996.1|87971.1|88000.9|87975.9|87996.1|87971.1|35
1650549230000|2022-04-21 13:53:50|87996.5|87971.5|87998.8|87973.8|88000.6|87975.6|87995.1|87970.1|29
1650549290000|2022-04-21 13:54:50|88002.9|87977.9|88004.9|87979.9|88006.2|87981.2|88002.9|87977.9|6
1650549300000|2022-04-21 13:55:00|88000.4|87975.4|87975.5|87950.5|88000.9|87975.9|87975.5|87950.5|45
1650549310000|2022-04-21 13:55:10|87976.4|87951.4|87975.7|87950.7|87979.8|87954.8|87966.7|87941.7|40
1650549320000|2022-04-21 13:55:20|87978.5|87953.5|87981|87956|87983.7|87958.7|87978.5|87953.5|40
1650549330000|2022-04-21 13:55:30|87979.8|87954.8|87983.3|87958.3|87984.4|87959.4|87976.1|87951.1|36
1650549340000|2022-04-21 13:55:40|87983.9|87958.9|87995|87970|87996.6|87971.6|87983.1|87958.1|44
1650549350000|2022-04-21 13:55:50|87994.9|87969.9|87999.6|87974.6|87999.6|87974.6|87992.4|87967.4|41
1650549360000|2022-04-21 13:56:00|88000.3|87975.3|88001.2|87976.2|88002.5|87977.5|87995.5|87970.5|39
1650549370000|2022-04-21 13:56:10|88000.6|87975.6|88021.5|87996.5|88023.2|87998.2|88000.6|87975.6|43
1650549380000|2022-04-21 13:56:20|88021.6|87996.6|88033.3|88008.3|88038.4|88013.4|88020.1|87995.1|40
1650549390000|2022-04-21 13:56:30|88033.5|88008.5|88039.4|88014.4|88039.4|88014.4|88031.9|88006.9|41
1650549400000|2022-04-21 13:56:40|88039.6|88014.6|88051.1|88026.1|88052.2|88027.2|88039.6|88014.6|41
1650549410000|2022-04-21 13:56:50|88051.3|88026.3|88047.6|88022.6|88053|88028|88034.8|88009.8|42
1650549420000|2022-04-21 13:57:00|88050|88025|88082.4|88057.4|88086.4|88061.4|88050|88025|44
1650549430000|2022-04-21 13:57:10|88082.7|88057.7|88070.7|88045.7|88083|88058|88070.3|88045.3|41
1650549440000|2022-04-21 13:57:20|88070.6|88045.6|88061.9|88036.9|88071.8|88046.8|88059.6|88034.6|42
1650549450000|2022-04-21 13:57:30|88063.1|88038.1|88086.4|88061.4|88092.2|88067.2|88062.8|88037.8|42
1650549460000|2022-04-21 13:57:40|88083.4|88058.4|88081.2|88056.2|88085.5|88060.5|88078.4|88053.4|43
1650549470000|2022-04-21 13:57:50|88078.2|88053.2|88098.7|88073.7|88098.7|88073.7|88077.4|88052.4|42
1650549480000|2022-04-21 13:58:00|88100.7|88075.7|88100.2|88075.2|88115.1|88078.6|88096.8|88065.1|39
1650549490000|2022-04-21 13:58:10|88100.6|88075.6|88093|88068|88100.6|88075.6|88091.9|88066.9|38
1650549500000|2022-04-21 13:58:20|88092.4|88067.4|88087.2|88062.2|88094|88069|88081.6|88056.6|41
1650549510000|2022-04-21 13:58:30|88087.1|88062.1|88095.7|88070.7|88101.5|88076.5|88086.8|88061.8|42
1650549520000|2022-04-21 13:58:40|88095.6|88070.6|88094.3|88069.3|88096.5|88071.5|88091.1|88066.1|35
1650549530000|2022-04-21 13:58:50|88091.9|88066.9|88094.9|88069.9|88096.6|88071.6|88088.2|88063.2|40
1650549540000|2022-04-21 13:59:00|88094.1|88069.1|88097.9|88072.9|88107.9|88076.6|88093.8|88057.1|41
1650549550000|2022-04-21 13:59:10|88098|88073|88108.6|88083.6|88109.6|88084.6|88094.8|88069.8|40
1650549560000|2022-04-21 13:59:20|88107.9|88082.9|88108.3|88083.3|88114.8|88089.8|88107.4|88082.4|33
1650549570000|2022-04-21 13:59:30|88108.2|88083.2|88103.4|88078.4|88108.4|88083.4|88102.5|88077.5|39
1650549580000|2022-04-21 13:59:40|88104.1|88079.1|88108.7|88083.7|88110.3|88085.3|88100.5|88075.5|39
1650549590000|2022-04-21 13:59:50|88108.1|88083.1|88103.7|88078.7|88112.6|88087.6|88101.7|88076.7|42
1650549600000|2022-04-21 14:00:00|88103.4|88078.4|88084.6|88034.6|88116.4|88079.4|88062.9|88026.7|44
1650549610000|2022-04-21 14:00:10|88083.4|88033.4|88075.9|88050.9|88090|88051.1|88068.7|88033.4|42
1650549620000|2022-04-21 14:00:20|88077.3|88052.3|88078.4|88053.4|88079.7|88054.7|88074.7|88049.7|43
1650549630000|2022-04-21 14:00:30|88076.9|88051.9|88094.9|88069.9|88096.7|88071.7|88074.8|88049.8|43
1650549640000|2022-04-21 14:00:40|88106|88056|88097.9|88072.9|88106|88073.2|88089.1|88054.1|40
1650549650000|2022-04-21 14:00:50|88097.4|88072.4|88104.4|88079.4|88127|88089.7|88097.4|88067.6|41
1650549660000|2022-04-21 14:01:00|88105.5|88080.5|88093.3|88068.3|88115.2|88086.4|88093.3|88065.2|42
1650549670000|2022-04-21 14:01:10|88092.5|88067.5|88102.4|88077.4|88106|88081|88088.1|88049.4|44
1650549680000|2022-04-21 14:01:20|88101.7|88076.7|88084.6|88059.6|88103.7|88078.7|88083.9|88058.9|39
1650549690000|2022-04-21 14:01:30|88083.4|88058.4|88069.1|88044.1|88083.4|88058.4|88057.7|88024.6|40
1650549700000|2022-04-21 14:01:40|88070.1|88045.1|88065.6|88040.6|88095.7|88059.5|88065.6|88030.6|43
1650549710000|2022-04-21 14:01:50|88065.8|88040.8|88058.5|88033.5|88065.9|88040.9|88056.4|88031.4|39
1650549720000|2022-04-21 14:02:00|88058.7|88033.7|88059.8|88034.8|88070.9|88045.9|88049.7|88024.7|44
1650549730000|2022-04-21 14:02:10|88066.5|88041.5|88074.6|88049.6|88077.7|88052.7|88066.5|88041.5|42
1650549740000|2022-04-21 14:02:20|88074.3|88049.3|88077.1|88052.1|88091.7|88066.7|88074.3|88049.3|42
1650549750000|2022-04-21 14:02:30|88076.8|88051.8|88076.9|88051.9|88080.4|88055.4|88071.8|88046.8|41
1650549760000|2022-04-21 14:02:40|88078.4|88053.4|88059.3|88034.3|88082.7|88057.7|88059.3|88024.4|36
1650549770000|2022-04-21 14:02:50|88059.5|88034.5|88057|88032|88062.4|88037.4|88054.4|88029.4|40
1650549780000|2022-04-21 14:03:00|88056|88031|88048.3|88023.3|88059.1|88034.1|88047.4|88022.4|43
1650549790000|2022-04-21 14:03:10|88047.1|88022.1|88055|88030|88058.6|88033.6|88047.1|88022.1|38
1650549800000|2022-04-21 14:03:20|88054.4|88029.4|88056.9|88031.9|88058.9|88033.9|88053.2|88028.2|33
1650549810000|2022-04-21 14:03:30|88057.1|88032.1|88051|88026|88059.3|88034.3|88046|88021|38
1650549820000|2022-04-21 14:03:40|88051.6|88026.6|88048.3|88023.3|88053.9|88028.9|88048.3|88023.3|36
1650549830000|2022-04-21 14:03:50|88048.5|88023.5|88056.4|88031.4|88057.2|88032.2|88048.5|88023.5|34
1650549840000|2022-04-21 14:04:00|88055|88030|88048.8|88023.8|88056.1|88031.1|88045.3|88020.3|39
1650549850000|2022-04-21 14:04:10|88048.9|88023.9|88052.9|88027.9|88055.8|88030.8|88045.8|88020.8|39
1650549860000|2022-04-21 14:04:20|88052.7|88027.7|88057.2|88032.2|88057.2|88032.2|88050.2|88025.2|36
1650549870000|2022-04-21 14:04:30|88056.8|88031.8|88055.6|88030.6|88058.9|88033.9|88052.4|88027.4|33
1650549880000|2022-04-21 14:04:40|88056.9|88031.9|88049.3|88024.3|88057.9|88032.9|88048.1|88023.1|35
1650549890000|2022-04-21 14:04:50|88044.5|88019.5|88058.6|88033.6|88058.7|88033.7|88037.4|88012.4|44
1650549900000|2022-04-21 14:05:00|88056.9|88031.9|88054.6|88029.6|88056.9|88031.9|88050.3|88025.3|17
1650549960000|2022-04-21 14:06:00|88052.6|88027.6|88053.8|88028.8|88055.4|88030.4|88047.7|88022.7|26
1650549970000|2022-04-21 14:06:10|88055.4|88030.4|88050|88025|88057.2|88032.2|88048.3|88023.3|38
1650549980000|2022-04-21 14:06:20|88050.3|88025.3|88044.9|88019.9|88053.3|88027.8|88044.9|88003.3|38
1650549990000|2022-04-21 14:06:30|88044.7|88019.7|88043.7|88018.7|88061|88023.8|88041.8|88006.4|37
1650550000000|2022-04-21 14:06:40|88044.1|88019.1|88053.5|88028.5|88053.5|88028.5|88039.8|88014.8|41
1650550010000|2022-04-21 14:06:50|88052.1|88027.1|88058.1|88033.1|88058.1|88033.1|88051.3|88026.3|36
1650550020000|2022-04-21 14:07:00|88058.5|88033.5|88071.5|88046.5|88089|88055.2|88058.5|88026.1|41
1650550030000|2022-04-21 14:07:10|88073|88048|88070.3|88045.3|88093.7|88056.8|88070.2|88043.1|38
1650550040000|2022-04-21 14:07:20|88070.4|88045.4|88075.4|88050.4|88077.9|88052.9|88069.1|88044.1|37
1650550050000|2022-04-21 14:07:30|88075.9|88050.9|88067.4|88017.4|88076.3|88050.9|88055.9|88017.4|42
1650550060000|2022-04-21 14:07:40|88055.5|88030.5|88059.5|88034.5|88070.6|88035.2|88053.1|88020.6|41
1650550070000|2022-04-21 14:07:50|88061.4|88036.4|88064.6|88039.6|88066.6|88041.6|88059.5|88034.5|32
1650550080000|2022-04-21 14:08:00|88066.1|88041.1|88067.9|88042.9|88069.2|88044.2|88065.5|88040.5|39
1650550090000|2022-04-21 14:08:10|88067.8|88042.8|88060.3|88035.3|88067.8|88042.8|88058.1|88033.1|39
1650550100000|2022-04-21 14:08:20|88060.2|88035.2|88061.9|88036.9|88078.1|88040.9|88056.1|88027.5|38
1650550110000|2022-04-21 14:08:30|88062.6|88037.6|88047.7|88022.7|88063|88038|88045.9|88020.9|38
1650550120000|2022-04-21 14:08:40|88047.4|88022.4|88049.8|88024.8|88055.3|88030.3|88047.3|88022.3|38
1650550130000|2022-04-21 14:08:50|88049.7|88024.7|88048.7|88023.7|88050.9|88025.9|88045.2|88020.2|31
1650550140000|2022-04-21 14:09:00|88048.3|88023.3|88058.2|88033.2|88059.5|88034.5|88046.3|88021.3|36
1650550150000|2022-04-21 14:09:10|88061.6|88036.6|88084|88059|88090.1|88064.8|88061.6|88036.6|44
1650550160000|2022-04-21 14:09:20|88084.6|88059.6|88089|88064|88090.1|88065.1|88079.7|88054.7|40
1650550170000|2022-04-21 14:09:30|88088.3|88063.3|88061.8|88036.8|88092.6|88067.6|88061.8|88029.1|42
1650550180000|2022-04-21 14:09:40|88062.8|88037.8|88071.4|88046.4|88074.3|88046.4|88055.8|88020.9|40
1650550190000|2022-04-21 14:09:50|88072.4|88047.4|88080.7|88055.7|88083.9|88058.9|88072.4|88047.4|43
1650550200000|2022-04-21 14:10:00|88081.2|88056.2|88068.9|88043.9|88087.8|88062.8|88068.1|88043.1|41
1650550210000|2022-04-21 14:10:10|88069.2|88044.2|88086.3|88061.3|88087.9|88062.9|88069.2|88044.2|41
1650550220000|2022-04-21 14:10:20|88086.8|88061.8|88085.3|88060.3|88093.3|88068.3|88082.4|88057.4|43
1650550230000|2022-04-21 14:10:30|88085.2|88060.2|88079.8|88054.8|88086.3|88061.3|88078.8|88053.8|39
1650550240000|2022-04-21 14:10:40|88079.5|88054.5|88075.5|88050.5|88080.4|88055.4|88070.6|88045.6|42
1650550250000|2022-04-21 14:10:50|88073.8|88048.8|88077.1|88052.1|88078.7|88053.7|88071.3|88046.3|39
1650550260000|2022-04-21 14:11:00|88076.7|88051.7|88072.3|88047.3|88079.2|88054.2|88066.6|88041.6|42
1650550270000|2022-04-21 14:11:10|88072.2|88047.2|88065|88040|88072.2|88047.2|88065|88040|38
1650550280000|2022-04-21 14:11:20|88065.9|88040.9|88015.5|87990.5|88065.9|88040.9|88015.5|87990.5|42
1650550290000|2022-04-21 14:11:30|88014|87989|88017.7|87992.7|88028.6|87994.9|88013.3|87974.2|41
1650550300000|2022-04-21 14:11:40|88018.2|87993.2|88024|87999|88040.8|88003.3|88015.5|87985.4|39
1650550310000|2022-04-21 14:11:50|88025|88000|88035.5|88010.5|88037.9|88012.9|88025|88000|43
1650550320000|2022-04-21 14:12:00|88037.8|88012.8|88040.9|88015.9|88045.5|88020.5|88037.8|88012.8|42
1650550330000|2022-04-21 14:12:10|88039.3|88014.3|88033.8|88008.8|88039.3|88014.3|88032.8|88007.8|35
1650550340000|2022-04-21 14:12:20|88034.3|88009.3|88037.6|88012.6|88037.6|88012.6|88033|88008|37
1650550350000|2022-04-21 14:12:30|88038.1|88013.1|88070.9|88045.9|88076.7|88047.5|88038.1|88013.1|44
1650550360000|2022-04-21 14:12:40|88071.8|88046.8|88079.8|88054.8|88079.8|88054.8|88066.4|88041.4|39
1650550370000|2022-04-21 14:12:50|88080.1|88055.1|88103.2|88078.2|88114.4|88078.6|88079.8|88054.8|36
1650550380000|2022-04-21 14:13:00|88103.8|88078.8|88094.4|88069.4|88110.9|88085.9|88093.8|88068.8|39
1650550390000|2022-04-21 14:13:10|88094.5|88069.5|88091.6|88066.6|88096.9|88071.9|88086.9|88061.9|40
1650550400000|2022-04-21 14:13:20|88091.5|88066.5|88082.1|88057.1|88091.5|88066.5|88077.5|88052.5|39
1650550410000|2022-04-21 14:13:30|88082.9|88057.9|88077.7|88052.7|88085.5|88060.5|88077.7|88052.7|40
1650550420000|2022-04-21 14:13:40|88078|88053|88073.1|88048.1|88078.4|88053.4|88067.7|88042.7|44
1650550430000|2022-04-21 14:13:50|88073.2|88048.2|88083.8|88058.8|88087.8|88061.6|88068.8|88036.9|43
1650550440000|2022-04-21 14:14:00|88084.9|88059.9|88066.9|88041.9|88088.8|88063.8|88065|88040|43
1650550450000|2022-04-21 14:14:10|88068.6|88043.6|88049.7|88024.7|88069.7|88044.7|88049.7|88024.7|41
1650550460000|2022-04-21 14:14:20|88051.4|88026.4|88066.6|88041.6|88080.9|88045.1|88046.1|88021.1|42
1650550470000|2022-04-21 14:14:30|88068.6|88043.6|88069.4|88044.4|88069.4|88044.4|88065.7|88040.7|37
1650550480000|2022-04-21 14:14:40|88070|88045|88067.2|88042.2|88081|88045.9|88067|88031|36
1650550490000|2022-04-21 14:14:50|88067|88042|88078.3|88053.3|88078.3|88053.3|88063.9|88038.9|43
1650550500000|2022-04-21 14:15:00|88077|88052|88084.8|88059.8|88093.6|88059.8|88076.4|88043.1|42
1650550510000|2022-04-21 14:15:10|88088.2|88063.2|88093.5|88068.5|88095.7|88070.7|88088.2|88063.2|18
1650550520000|2022-04-21 14:15:20|88094|88069|88084|88059|88098.6|88073.6|88084|88059|39
1650550530000|2022-04-21 14:15:30|88084.5|88059.5|88069.9|88044.9|88084.5|88059.5|88069|88044|41
1650550540000|2022-04-21 14:15:40|88069.6|88044.6|88072|88047|88073.4|88048.4|88068.9|88043.9|39
1650550550000|2022-04-21 14:15:50|88072.5|88047.5|88069.7|88044.7|88075.4|88050.4|88067.5|88042.5|43
1650550560000|2022-04-21 14:16:00|88070.1|88045.1|88069.9|88044.9|88070.4|88045.4|88064.5|88039.5|41
1650550570000|2022-04-21 14:16:10|88070.6|88045.6|88059.7|88034.7|88072.3|88047.3|88058.5|88033.5|42
1650550580000|2022-04-21 14:16:20|88060.1|88035.1|88063.1|88038.1|88064|88039|88060.1|88035.1|38
1650550590000|2022-04-21 14:16:30|88064.3|88039.3|88085.3|88060.3|88089.5|88064.5|88063.4|88038.4|42
1650550600000|2022-04-21 14:16:40|88084.3|88059.3|88090.7|88065.7|88092.1|88067.1|88083.9|88058.9|42
1650550610000|2022-04-21 14:16:50|88090.4|88065.4|88099.1|88074.1|88102|88077|88090.4|88065.4|35
1650550620000|2022-04-21 14:17:00|88098.4|88073.4|88094.8|88069.8|88109.4|88084.4|88089.4|88064.4|40
1650550630000|2022-04-21 14:17:10|88096.2|88071.2|88087.5|88062.5|88100.7|88075.7|88086.3|88061.3|38
1650550640000|2022-04-21 14:17:20|88087|88062|88073.8|88048.8|88088|88063|88073.1|88035.5|43
1650550650000|2022-04-21 14:17:30|88073.6|88048.6|88073.6|88048.6|88085.5|88049.1|88065|88035.5|37
1650550660000|2022-04-21 14:17:40|88073.3|88048.3|88054.7|88029.7|88087.5|88048.3|88054.7|88029.7|39
1650550670000|2022-04-21 14:17:50|88055|88030|88053.7|88028.7|88057.3|88032.3|88051.3|88026.3|38
1650550680000|2022-04-21 14:18:00|88054.6|88029.6|88055.1|88030.1|88058.9|88033.9|88050.3|88025.3|37
1650550690000|2022-04-21 14:18:10|88055.4|88030.4|88055.8|88030.8|88055.9|88030.9|88053.2|88028.2|32
1650550700000|2022-04-21 14:18:20|88055.9|88030.9|88040.2|88015.2|88055.9|88030.9|88035.3|88010.3|40
1650550710000|2022-04-21 14:18:30|88043.1|88018.1|88052.5|88027.5|88069.7|88031.5|88043.1|88017.2|43
1650550720000|2022-04-21 14:18:40|88052.4|88027.4|88041.4|88016.4|88058.1|88027.4|88040.3|88006.9|42
1650550730000|2022-04-21 14:18:50|88039|88014|88038.8|88013.8|88048.1|88015.7|88032.5|87997.8|41
1650550740000|2022-04-21 14:19:00|88038.1|88013.1|88048.6|88023.6|88050.1|88025.1|88038.1|88013.1|39
1650550750000|2022-04-21 14:19:10|88050.8|88025.8|88058.8|88033.8|88065.4|88040.4|88050.8|88025.8|39
1650550760000|2022-04-21 14:19:20|88058.7|88033.7|88062.7|88037.7|88063.9|88038.9|88058.6|88033.6|37
1650550770000|2022-04-21 14:19:30|88062.6|88037.6|88069.8|88044.8|88069.8|88044.8|88061.7|88036.7|41
1650550780000|2022-04-21 14:19:40|88069.7|88044.7|88084.3|88059.3|88086.5|88061.5|88069.5|88044.5|44
1650550790000|2022-04-21 14:19:50|88083|88058|88085.3|88060.3|88085.3|88060.3|88075.8|88050.8|43
1650550800000|2022-04-21 14:20:00|88084.8|88059.8|88080.6|88055.6|88084.8|88059.8|88080.6|88055.6|14
1650550860000|2022-04-21 14:21:00|88057.5|88032.5|88058.9|88033.9|88059.1|88034.1|88056.7|88031.7|18
1650550870000|2022-04-21 14:21:10|88059.1|88034.1|88052.3|88027.3|88059.1|88034.1|88046.6|88021.6|35
1650550880000|2022-04-21 14:21:20|88052.2|88027.2|88055.5|88030.5|88056.2|88031.2|88050.8|88025.8|35
1650550890000|2022-04-21 14:21:30|88055.6|88030.6|88058|88033|88060|88035|88055.6|88030.6|37
1650550900000|2022-04-21 14:21:40|88056.2|88031.2|88052.2|88027.2|88057|88032|88052.2|88027.2|34
1650550910000|2022-04-21 14:21:50|88052.7|88027.7|88036.1|88011.1|88053.8|88028.8|88035.1|88010.1|42
1650550920000|2022-04-21 14:22:00|88035.7|88010.7|88043.8|88018.8|88043.9|88018.9|88035.2|88010.2|41
1650550930000|2022-04-21 14:22:10|88043.5|88018.5|88060|88035|88060|88035|88043.4|88018.4|38
1650550940000|2022-04-21 14:22:20|88061.8|88036.8|88092.8|88067.8|88093.5|88068.5|88060.3|88035.3|40
1650550950000|2022-04-21 14:22:30|88091.6|88066.6|88099.2|88074.2|88099.2|88074.2|88091.6|88066.6|39
1650550960000|2022-04-21 14:22:40|88098.8|88073.8|88091.7|88066.7|88099.7|88074.7|88091.4|88066.4|38
1650550970000|2022-04-21 14:22:50|88092.5|88067.5|88092|88067|88095.3|88070.3|88091.3|88066.3|34
1650550980000|2022-04-21 14:23:00|88091.5|88066.5|88097|88072|88098.1|88073.1|88091.2|88066.2|33
1650550990000|2022-04-21 14:23:10|88103.3|88078.3|88082.5|88057.5|88103.3|88078.3|88079.3|88054.3|43
1650551000000|2022-04-21 14:23:20|88082.7|88057.7|88075.6|88050.6|88082.7|88057.7|88072.5|88047.5|42
1650551010000|2022-04-21 14:23:30|88075|88050|88072.6|88047.6|88078.6|88053.6|88071|88046|37
1650551020000|2022-04-21 14:23:40|88071.6|88046.6|88079.7|88054.7|88079.7|88054.7|88071.6|88046.6|33
1650551030000|2022-04-21 14:23:50|88079.6|88054.6|88081.1|88056.1|88081.9|88056.9|88078.5|88053.5|38
1650551040000|2022-04-21 14:24:00|88080.8|88055.8|88076.6|88051.6|88083.9|88058.9|88075.1|88050.1|39
1650551050000|2022-04-21 14:24:10|88076.8|88051.8|88077|88052|88078.5|88053.5|88073.5|88048.5|41
1650551060000|2022-04-21 14:24:20|88075.8|88050.8|88075.2|88050.2|88075.8|88050.8|88069.4|88044.4|39
1650551070000|2022-04-21 14:24:30|88079.4|88054.4|88079.7|88054.7|88084.9|88059.9|88077.2|88052.2|42
1650551080000|2022-04-21 14:24:40|88079.8|88054.8|88083.5|88058.5|88086|88061|88078.8|88053.8|39
1650551090000|2022-04-21 14:24:50|88084.4|88059.4|88080.5|88055.5|88088.7|88063.7|88080.3|88055.3|41
1650551100000|2022-04-21 14:25:00|88081.4|88056.4|88079.6|88054.6|88088|88063|88079.6|88054.6|41
1650551110000|2022-04-21 14:25:10|88079.3|88054.3|88095.9|88070.9|88097.3|88072.3|88077.8|88052.8|40
1650551120000|2022-04-21 14:25:20|88096.3|88071.3|88097.2|88072.2|88103.4|88078.4|88095.1|88070.1|43
1650551130000|2022-04-21 14:25:30|88096.9|88071.9|88099.7|88074.7|88102.6|88077.6|88096.6|88071.6|41
1650551140000|2022-04-21 14:25:40|88101|88076|88101.9|88076.9|88101.9|88076.9|88099|88074|40
1650551150000|2022-04-21 14:25:50|88101.7|88076.7|88109.7|88084.7|88110.4|88085.4|88101.7|88076.7|41
1650551160000|2022-04-21 14:26:00|88110.4|88085.4|88109.9|88084.9|88113.2|88088.2|88109.3|88084.3|40
1650551170000|2022-04-21 14:26:10|88110.4|88085.4|88122.7|88097.7|88123.8|88098.8|88109.6|88084.6|41
1650551180000|2022-04-21 14:26:20|88122.5|88097.5|88121.7|88096.7|88123.9|88098.9|88119.5|88094.5|32
1650551190000|2022-04-21 14:26:30|88121.4|88096.4|88137.8|88112.8|88148.8|88112.8|88118.6|88093.6|40
1650551200000|2022-04-21 14:26:40|88134.5|88109.5|88142|88117|88143.8|88118.8|88134.5|88109.5|41
1650551210000|2022-04-21 14:26:50|88142.1|88117.1|88142.4|88117.4|88147.1|88122.1|88142.1|88117.1|43
1650551220000|2022-04-21 14:27:00|88139.7|88114.7|88139.9|88114.9|88152.3|88116.5|88134.4|88100.9|41
1650551230000|2022-04-21 14:27:10|88139.6|88114.6|88133.4|88108.4|88139.6|88114.6|88132.1|88107.1|43
1650551240000|2022-04-21 14:27:20|88130.3|88105.3|88134.7|88109.7|88134.8|88109.8|88126.4|88101.4|40
1650551250000|2022-04-21 14:27:30|88135.1|88110.1|88136.7|88111.7|88138.4|88113.4|88132.8|88107.8|37
1650551260000|2022-04-21 14:27:40|88134.9|88109.9|88136.5|88111.5|88136.8|88111.8|88133.5|88108.5|42
1650551270000|2022-04-21 14:27:50|88136.4|88111.4|88130.4|88105.4|88136.7|88111.7|88127.9|88102.9|39
1650551280000|2022-04-21 14:28:00|88129.8|88104.8|88123.3|88098.3|88129.8|88104.8|88119.3|88094.3|42
1650551290000|2022-04-21 14:28:10|88124.2|88099.2|88115.6|88090.6|88124.2|88099.2|88114.3|88089.3|42
1650551300000|2022-04-21 14:28:20|88114.4|88089.4|88113|88088|88117.7|88092.7|88113|88088|43
1650551310000|2022-04-21 14:28:30|88112.4|88087.4|88109.4|88084.4|88113.1|88088.1|88107.8|88082.8|38
1650551320000|2022-04-21 14:28:40|88108.6|88083.6|88108.1|88083.1|88113.8|88088.8|88108.1|88083.1|40
1650551330000|2022-04-21 14:28:50|88109.5|88084.5|88107.4|88082.4|88110.8|88085.8|88101.8|88076.8|41
1650551340000|2022-04-21 14:29:00|88108.7|88083.7|88094.3|88069.3|88108.7|88083.7|88093.7|88068.7|42
1650551350000|2022-04-21 14:29:10|88097.8|88072.8|88073.9|88048.9|88098.2|88073.2|88073.7|88048.7|43
1650551360000|2022-04-21 14:29:20|88072.5|88047.5|88089|88064|88099.8|88066.8|88068.5|88034.4|42
1650551370000|2022-04-21 14:29:30|88090.2|88065.2|88098.7|88073.7|88101.5|88076.5|88088.8|88063.8|37
1650551380000|2022-04-21 14:29:40|88098.6|88073.6|88115.8|88090.8|88129.2|88093.5|88095.2|88070.2|40
1650551390000|2022-04-21 14:29:50|88114.5|88089.5|88121.4|88096.4|88127.7|88100.3|88110.9|88072.6|41
1650551400000|2022-04-21 14:30:00|88121|88096|88115.7|88090.7|88133.9|88098.1|88112|88076.2|43
1650551410000|2022-04-21 14:30:10|88114.8|88089.8|88113.7|88088.7|88127.9|88092.9|88111.1|88077.3|38
1650551420000|2022-04-21 14:30:20|88113.1|88088.1|88093.5|88068.5|88114.4|88088.1|88092.2|88064.4|44
1650551430000|2022-04-21 14:30:30|88091.5|88066.5|88100.2|88075.2|88106.3|88075.5|88089.5|88056.3|43
1650551440000|2022-04-21 14:30:40|88100.6|88075.6|88100.1|88075.1|88102.2|88077.2|88096.9|88071.9|39
1650551450000|2022-04-21 14:30:50|88098.5|88073.5|88089.6|88064.6|88101|88076|88083.3|88058.3|42
1650551460000|2022-04-21 14:31:00|88090.4|88065.4|88098.9|88073.9|88101.9|88076.9|88089|88064|36
1650551470000|2022-04-21 14:31:10|88099|88074|88098.6|88073.6|88103.4|88078.4|88095.3|88070.3|38
1650551480000|2022-04-21 14:31:20|88097.4|88072.4|88101.1|88076.1|88103.4|88078.4|88095.7|88070.7|39
1650551490000|2022-04-21 14:31:30|88100.2|88075.2|88100.5|88075.5|88102.4|88077.4|88097.1|88072.1|40
1650551500000|2022-04-21 14:31:40|88102.5|88077.5|88102.1|88077.1|88102.7|88077.7|88100.3|88075.3|31
1650551510000|2022-04-21 14:31:50|88100.5|88075.5|88107.6|88082.6|88109.1|88084.1|88098.6|88073.6|42
1650551520000|2022-04-21 14:32:00|88105.5|88080.5|88117.4|88092.4|88124.7|88096.2|88104.7|88074.7|41
1650551530000|2022-04-21 14:32:10|88118.4|88093.4|88117.2|88092.2|88121.1|88096.1|88117|88092|38
1650551540000|2022-04-21 14:32:20|88117.8|88092.8|88114.4|88089.4|88118.4|88093.4|88112.8|88087.8|38
1650551550000|2022-04-21 14:32:30|88117.1|88092.1|88113.7|88088.7|88117.1|88092.1|88110.9|88085.9|37
1650551560000|2022-04-21 14:32:40|88113.8|88088.8|88106.4|88081.4|88113.9|88088.9|88105.6|88080.6|37
1650551570000|2022-04-21 14:32:50|88106.6|88081.6|88109.1|88084.1|88110.7|88085.7|88106.1|88081.1|29
1650551580000|2022-04-21 14:33:00|88109|88084|88111.5|88086.5|88113|88088|88107.8|88082.8|34
1650551590000|2022-04-21 14:33:10|88110.7|88085.7|88113.4|88088.4|88114.1|88089.1|88106.9|88081.9|35
1650551600000|2022-04-21 14:33:20|88113.5|88088.5|88111.4|88086.4|88116.5|88091.5|88110.9|88085.9|36
1650551610000|2022-04-21 14:33:30|88111.8|88086.8|88104.1|88079.1|88111.8|88086.8|88103.9|88078.9|39
1650551620000|2022-04-21 14:33:40|88106.1|88081.1|88114.1|88089.1|88117.5|88092.5|88105.3|88080.3|38
1650551630000|2022-04-21 14:33:50|88113.1|88088.1|88126.2|88101.2|88126.3|88101.3|88112.6|88087.6|40
1650551640000|2022-04-21 14:34:00|88125.9|88100.9|88135.6|88110.6|88136|88111|88125.1|88100.1|39
1650551650000|2022-04-21 14:34:10|88134|88109|88132.9|88107.9|88137.1|88112.1|88131.9|88106.9|34
1650551660000|2022-04-21 14:34:20|88133.2|88108.2|88123.3|88098.3|88133.2|88108.2|88118.2|88093.2|44
1650551670000|2022-04-21 14:34:30|88123.5|88098.5|88131.5|88106.5|88132.3|88107.3|88123.5|88098.5|31
1650551680000|2022-04-21 14:34:40|88130.1|88105.1|88129.8|88104.8|88131.8|88106.8|88128.7|88103.7|31
1650551690000|2022-04-21 14:34:50|88129.6|88104.6|88125|88100|88129.7|88104.7|88122.7|88097.7|39
1650551700000|2022-04-21 14:35:00|88125.5|88100.5|88106.5|88081.5|88127.3|88102.3|88106|88068.2|44
1650551710000|2022-04-21 14:35:10|88105|88080|88100.3|88075.3|88107.4|88082.4|88097.9|88072.9|37
1650551720000|2022-04-21 14:35:20|88102.5|88077.5|88102.4|88077.4|88106.4|88081.4|88097.8|88072.8|33
1650551730000|2022-04-21 14:35:30|88102.1|88077.1|88100.8|88075.8|88102.3|88077.3|88098.8|88073.8|33
1650551740000|2022-04-21 14:35:40|88100.4|88075.4|88101.2|88076.2|88105.8|88080.8|88100.4|88075.4|34
1650551750000|2022-04-21 14:35:50|88101.8|88076.8|88096.3|88071.3|88105.2|88080.2|88094.8|88069.8|40
1650551760000|2022-04-21 14:36:00|88095.7|88070.7|88102.8|88077.8|88113.9|88077.8|88094.9|88063.9|42
1650551770000|2022-04-21 14:36:10|88103.7|88078.7|88106.6|88081.6|88107.1|88082.1|88101.1|88076.1|42
1650551780000|2022-04-21 14:36:20|88107.1|88082.1|88113.1|88088.1|88114.4|88089.4|88106.2|88081.2|40
1650551790000|2022-04-21 14:36:30|88113.3|88088.3|88114|88089|88118.1|88093.1|88111.9|88086.9|36
1650551800000|2022-04-21 14:36:40|88112.9|88087.9|88117.9|88092.9|88120.5|88095.5|88112.2|88087.2|38
1650551810000|2022-04-21 14:36:50|88115|88090|88114.6|88089.6|88116.7|88091.7|88113.9|88088.9|38
1650551820000|2022-04-21 14:37:00|88114.2|88089.2|88116.6|88091.6|88117|88092|88105.5|88080.5|41
1650551830000|2022-04-21 14:37:10|88117.9|88092.9|88127.4|88102.4|88129.9|88104.9|88115.9|88090.9|41
1650551840000|2022-04-21 14:37:20|88128.4|88103.4|88127|88102|88129.6|88104.6|88123.3|88098.3|43
1650551850000|2022-04-21 14:37:30|88127.6|88102.6|88132.8|88107.8|88133.4|88108.4|88126.1|88101.1|42
1650551860000|2022-04-21 14:37:40|88133|88108|88142.8|88117.8|88142.8|88117.8|88131.4|88106.4|38
1650551870000|2022-04-21 14:37:50|88142.7|88117.7|88137.6|88112.6|88144|88119|88136.6|88111.6|40
1650551880000|2022-04-21 14:38:00|88137.7|88112.7|88135.4|88110.4|88142.7|88117.7|88135.1|88110.1|35
1650551890000|2022-04-21 14:38:10|88135.8|88110.8|88139.9|88114.9|88141.3|88116.3|88135.8|88110.8|39
1650551900000|2022-04-21 14:38:20|88140.8|88115.8|88138.6|88113.6|88144.4|88119.4|88137.9|88112.9|39
1650551910000|2022-04-21 14:38:30|88139.3|88114.3|88139.6|88114.6|88142.1|88117.1|88138.3|88113.3|35
1650551920000|2022-04-21 14:38:40|88139.3|88114.3|88139.3|88114.3|88141.2|88116.2|88139.3|88114.3|29
1650551930000|2022-04-21 14:38:50|88140|88115|88140.5|88115.5|88143.3|88118.3|88139.1|88114.1|35
1650551940000|2022-04-21 14:39:00|88139.7|88114.7|88143|88118|88143|88118|88138.8|88113.8|36
1650551950000|2022-04-21 14:39:10|88142.9|88117.9|88136.2|88111.2|88145.1|88120.1|88132.3|88107.3|40
1650551960000|2022-04-21 14:39:20|88139.8|88114.8|88144.6|88119.6|88149.4|88124.4|88137.9|88112.9|44
1650551970000|2022-04-21 14:39:30|88145.7|88120.7|88158.4|88133.4|88160.8|88135.8|88143.5|88118.5|41
1650551980000|2022-04-21 14:39:40|88158|88133|88152.8|88127.8|88159.4|88134.4|88151.7|88126.7|43
1650551990000|2022-04-21 14:39:50|88153.3|88128.3|88150.1|88125.1|88153.3|88128.3|88145.6|88120.6|42
1650552000000|2022-04-21 14:40:00|88148.6|88123.6|88150.2|88125.2|88153.3|88128.3|88146.9|88121.9|39
1650552010000|2022-04-21 14:40:10|88149.6|88124.6|88152|88127|88155.2|88130.2|88149.6|88124.6|40
1650552020000|2022-04-21 14:40:20|88152.2|88127.2|88146.8|88121.8|88153.1|88128.1|88146.2|88121.2|43
1650552030000|2022-04-21 14:40:30|88145.6|88120.6|88155.2|88130.2|88155.2|88130.2|88145.6|88120.6|43
1650552040000|2022-04-21 14:40:40|88155.3|88130.3|88161.3|88136.3|88162.9|88137.9|88150.2|88125.2|43
1650552050000|2022-04-21 14:40:50|88162|88137|88185.6|88160.6|88187.6|88162.6|88158.8|88133.8|43
1650552060000|2022-04-21 14:41:00|88185.5|88160.5|88187.9|88162.9|88189.3|88164.3|88180.3|88155.3|44
1650552070000|2022-04-21 14:41:10|88187.4|88162.4|88186.5|88161.5|88195.3|88170.3|88184.8|88159.8|42
1650552080000|2022-04-21 14:41:20|88186.2|88161.2|88210.4|88185.4|88213.8|88188.8|88183.4|88158.4|40
1650552090000|2022-04-21 14:41:30|88209.9|88184.9|88210.5|88185.5|88217.1|88192.1|88208.7|88183.7|43
1650552100000|2022-04-21 14:41:40|88211.4|88186.4|88209.5|88184.5|88214.9|88189.9|88201.2|88176.2|44
1650552110000|2022-04-21 14:41:50|88208.1|88183.1|88201.9|88176.9|88208.3|88183.3|88200.1|88175.1|42
1650552120000|2022-04-21 14:42:00|88205.3|88180.3|88198.9|88173.9|88209.8|88184.8|88197.1|88172.1|39
1650552130000|2022-04-21 14:42:10|88198.5|88173.5|88196.6|88171.6|88200.6|88175.6|88190.8|88165.8|42
1650552140000|2022-04-21 14:42:20|88196.4|88171.4|88182|88157|88199.4|88174.4|88181.1|88156.1|39
1650552150000|2022-04-21 14:42:30|88180.5|88155.5|88187.8|88162.8|88187.8|88162.8|88178.4|88153.4|42
1650552160000|2022-04-21 14:42:40|88188.5|88163.5|88183.3|88158.3|88188.5|88163.5|88181.1|88156.1|36
1650552170000|2022-04-21 14:42:50|88182.6|88157.6|88186.5|88161.5|88187.4|88162.4|88181.6|88156.6|30
1650552180000|2022-04-21 14:43:00|88186.3|88161.3|88183.2|88158.2|88186.9|88161.9|88183.2|88158.2|35
1650552190000|2022-04-21 14:43:10|88183.9|88158.9|88186.1|88161.1|88188.2|88163.2|88178|88153|40
1650552200000|2022-04-21 14:43:20|88184.2|88159.2|88181|88156|88186.7|88161.7|88178.1|88153.1|42
1650552210000|2022-04-21 14:43:30|88181.1|88156.1|88183.8|88158.8|88186|88161|88176.8|88151.8|42
1650552220000|2022-04-21 14:43:40|88184.1|88159.1|88192|88167|88193.9|88168.9|88182.4|88157.4|39
1650552230000|2022-04-21 14:43:50|88192.1|88167.1|88192.7|88167.7|88194.2|88169.2|88191.2|88166.2|32
1650552240000|2022-04-21 14:44:00|88192.8|88167.8|88190.2|88165.2|88194.4|88169.4|88189.4|88164.4|37
1650552250000|2022-04-21 14:44:10|88190.4|88165.4|88190.8|88165.8|88191.6|88166.6|88189.2|88164.2|38
1650552260000|2022-04-21 14:44:20|88190.5|88165.5|88191|88166|88193.6|88168.6|88189.2|88164.2|39
1650552270000|2022-04-21 14:44:30|88191.2|88166.2|88172.5|88147.5|88191.4|88166.4|88172.3|88147.3|39
1650552280000|2022-04-21 14:44:40|88174.2|88149.2|88185.6|88160.6|88187.2|88162.2|88171.8|88146.8|42
1650552290000|2022-04-21 14:44:50|88186|88161|88191.2|88166.2|88191.3|88166.3|88181.8|88156.8|40
1650552300000|2022-04-21 14:45:00|88190.9|88165.9|88201.3|88176.3|88202.7|88177.7|88189.1|88164.1|37
1650552310000|2022-04-21 14:45:10|88199.7|88174.7|88201.4|88176.4|88210.1|88185.1|88198.6|88173.6|41
1650552320000|2022-04-21 14:45:20|88201.6|88176.6|88210.8|88185.8|88211.5|88186.5|88200.1|88175.1|43
1650552330000|2022-04-21 14:45:30|88209.9|88184.9|88216.1|88191.1|88216.8|88191.8|88208.1|88183.1|39
1650552340000|2022-04-21 14:45:40|88218.1|88193.1|88226.9|88201.9|88226.9|88201.9|88214.9|88189.9|42
1650552350000|2022-04-21 14:45:50|88226|88201|88235.4|88210.4|88237|88212|88218.2|88193.2|41
1650552360000|2022-04-21 14:46:00|88234.5|88209.5|88230.6|88205.6|88249.3|88213.4|88230.6|88197.3|40
1650552370000|2022-04-21 14:46:10|88230.3|88205.3|88247.4|88222.4|88247.4|88222.4|88229.5|88204.5|42
1650552380000|2022-04-21 14:46:20|88247.8|88222.8|88261.5|88236.5|88262|88237|88246.1|88221.1|39
1650552390000|2022-04-21 14:46:30|88262.5|88237.5|88276.2|88251.2|88285.5|88260.5|88261.3|88236.3|42
1650552400000|2022-04-21 14:46:40|88275.8|88250.8|88274.2|88249.2|88276|88251|88272.4|88247.4|38
1650552410000|2022-04-21 14:46:50|88275.4|88250.4|88273.3|88248.3|88279.1|88254.1|88268.9|88243.9|42
1650552420000|2022-04-21 14:47:00|88279.8|88254.8|88268.6|88243.6|88280.1|88255.1|88267.7|88242.7|39
1650552430000|2022-04-21 14:47:10|88269.5|88244.5|88266.8|88241.8|88276|88251|88266.2|88241.2|36
1650552440000|2022-04-21 14:47:20|88267.3|88242.3|88300.5|88275.5|88306.1|88278.1|88266.4|88241.4|42
1650552450000|2022-04-21 14:47:30|88298.6|88273.6|88294.9|88269.9|88310.3|88276.3|88293.3|88257.6|42
1650552460000|2022-04-21 14:47:40|88295.2|88270.2|88295.3|88270.3|88299.3|88274.3|88291.8|88266.8|42
1650552470000|2022-04-21 14:47:50|88294.7|88269.7|88302.9|88277.9|88302.9|88277.9|88294.2|88269.2|43
1650552480000|2022-04-21 14:48:00|88300.7|88275.7|88297|88272|88302.8|88277.8|88293.6|88268.6|39
1650552490000|2022-04-21 14:48:10|88297.1|88272.1|88293.3|88268.3|88297.8|88272.8|88292.2|88267.2|30
1650552500000|2022-04-21 14:48:20|88293.8|88268.8|88292.2|88267.2|88299|88274|88291.8|88266.8|40
1650552510000|2022-04-21 14:48:30|88292.3|88267.3|88294.8|88269.8|88294.8|88269.8|88290.6|88265.6|38
1650552520000|2022-04-21 14:48:40|88295.1|88270.1|88294.7|88269.7|88307.5|88282.5|88294.7|88269.7|41
1650552530000|2022-04-21 14:48:50|88292.6|88267.6|88312.7|88287.7|88312.7|88287.7|88291.4|88266.4|41
1650552540000|2022-04-21 14:49:00|88310.7|88285.7|88284.3|88259.3|88310.7|88285.7|88281.9|88256.9|43
1650552550000|2022-04-21 14:49:10|88284.2|88259.2|88283.5|88258.5|88293.7|88268.7|88280.4|88255.4|41
1650552560000|2022-04-21 14:49:20|88282.3|88257.3|88284|88259|88293.5|88268.5|88282.3|88257.3|39
1650552570000|2022-04-21 14:49:30|88286.4|88261.4|88281|88256|88287.3|88262.3|88280.3|88255.3|38
1650552580000|2022-04-21 14:49:40|88282.8|88257.8|88274.8|88249.8|88282.8|88257.8|88274.5|88249.5|36
1650552590000|2022-04-21 14:49:50|88274.9|88249.9|88262.4|88237.4|88275.4|88250.4|88258.6|88233.6|40
1650552600000|2022-04-21 14:50:00|88258.4|88233.4|88280.8|88230.8|88280.8|88240.2|88258.4|88228.3|40
1650552610000|2022-04-21 14:50:10|88281|88231|88257|88232|88281|88246.7|88255.8|88230.8|44
1650552620000|2022-04-21 14:50:20|88256.1|88231.1|88271.6|88221.6|88271.7|88238.7|88249.3|88217.1|40
1650552630000|2022-04-21 14:50:30|88261.2|88236.2|88265.4|88240.4|88277.5|88240.5|88256.8|88225.7|42
1650552640000|2022-04-21 14:50:40|88265.2|88240.2|88275|88250|88288.4|88251.7|88262.7|88237.7|41
1650552650000|2022-04-21 14:50:50|88275.6|88250.6|88304.4|88279.4|88317.1|88279.8|88274.5|88245.4|45
1650552660000|2022-04-21 14:51:00|88303.8|88278.8|88327.2|88302.2|88338.7|88304.2|88303.8|88276.2|42
1650552670000|2022-04-21 14:51:10|88327.4|88302.4|88341.6|88316.6|88354.3|88316.6|88324.7|88299.7|43
1650552680000|2022-04-21 14:51:20|88354.6|88304.6|88361|88336|88372.1|88336.3|88342.1|88304.6|43
1650552690000|2022-04-21 14:51:30|88360.5|88335.5|88366.1|88341.1|88381.4|88344.7|88360.5|88323.4|36
1650552700000|2022-04-21 14:51:40|88364.9|88339.9|88362.9|88337.9|88366.7|88341.7|88360.7|88335.7|37
1650552710000|2022-04-21 14:51:50|88362.7|88337.7|88357.2|88332.2|88371.6|88338.5|88355.3|88320.7|42
1650552720000|2022-04-21 14:52:00|88357.7|88332.7|88354.5|88329.5|88358.3|88333.3|88353.3|88328.3|40
1650552730000|2022-04-21 14:52:10|88354.4|88329.4|88352.2|88327.2|88364|88330.3|88351.4|88313.9|26
1650552740000|2022-04-21 14:52:20|88354.5|88329.5|88360.6|88335.6|88360.8|88335.8|88354.5|88329.5|31
1650552750000|2022-04-21 14:52:30|88360.8|88335.8|88356.1|88331.1|88360.8|88335.8|88354.9|88329.9|26
1650552760000|2022-04-21 14:52:40|88356.2|88331.2|88350.3|88325.3|88357.4|88332.4|88346.7|88321.7|40
1650552770000|2022-04-21 14:52:50|88350|88325|88353.6|88328.6|88362.9|88337.9|88347.3|88322.3|42
1650552780000|2022-04-21 14:53:00|88352|88327|88371.8|88346.8|88374.4|88349.4|88352|88327|40
1650552790000|2022-04-21 14:53:10|88371.6|88346.6|88380.5|88355.5|88380.8|88355.8|88371.1|88346.1|42
1650552800000|2022-04-21 14:53:20|88380.2|88355.2|88392.8|88367.8|88392.8|88367.8|88380.2|88355.2|38
1650552810000|2022-04-21 14:53:30|88393.6|88368.6|88402.4|88377.4|88402.4|88377.4|88393.6|88368.6|36
1650552820000|2022-04-21 14:53:40|88401.5|88376.5|88407.2|88382.2|88408|88383|88401.2|88376.2|33
1650552830000|2022-04-21 14:53:50|88406.2|88381.2|88393.9|88368.9|88406.2|88381.2|88391.1|88366.1|41
1650552840000|2022-04-21 14:54:00|88393.7|88368.7|88405.2|88380.2|88405.7|88380.7|88393.7|88368.7|41
1650552850000|2022-04-21 14:54:10|88405.4|88380.4|88416.7|88391.7|88419|88394|88405.4|88380.4|39
1650552860000|2022-04-21 14:54:20|88416.3|88391.3|88404.7|88379.7|88418.7|88393.7|88404.2|88379.2|40
1650552870000|2022-04-21 14:54:30|88405|88380|88413.3|88388.3|88418.1|88393.1|88404|88379|37
1650552880000|2022-04-21 14:54:40|88413|88388|88419.2|88394.2|88422.1|88397.1|88413|88388|39
1650552890000|2022-04-21 14:54:50|88418.2|88393.2|88421.7|88396.7|88421.8|88396.8|88415|88390|39
1650552900000|2022-04-21 14:55:00|88421.8|88396.8|88424.7|88399.7|88431.3|88406.3|88421.8|88396.8|37
1650552910000|2022-04-21 14:55:10|88421.7|88396.7|88428.7|88403.7|88430.4|88405.4|88420.5|88395.5|40
1650552920000|2022-04-21 14:55:20|88428.3|88403.3|88427.5|88402.5|88430.7|88405.7|88426.7|88401.7|33
1650552930000|2022-04-21 14:55:30|88427.3|88402.3|88428.4|88403.4|88430.6|88405.6|88424.7|88399.7|36
1650552940000|2022-04-21 14:55:40|88428.2|88403.2|88443.9|88418.9|88449.6|88424.6|88420.5|88395.5|41
1650552950000|2022-04-21 14:55:50|88446.7|88421.7|88453.4|88428.4|88455.6|88430.6|88445.6|88420.6|42
1650552960000|2022-04-21 14:56:00|88452.1|88427.1|88441.8|88416.8|88452.5|88427.5|88441.8|88416.8|40
1650552970000|2022-04-21 14:56:10|88440.1|88415.1|88424.5|88399.5|88442|88417|88424.5|88399.5|42
1650552980000|2022-04-21 14:56:20|88423.6|88398.6|88417.4|88392.4|88435.9|88410.9|88417.4|88392.4|41
1650552990000|2022-04-21 14:56:30|88416.9|88391.9|88402.3|88377.3|88416.9|88391.9|88402|88377|44
1650553000000|2022-04-21 14:56:40|88402.6|88377.6|88403.6|88378.6|88416|88382.1|88398.2|88362.6|41
1650553010000|2022-04-21 14:56:50|88402.5|88377.5|88400.6|88375.6|88405.5|88377.5|88391.6|88355.4|43
1650553020000|2022-04-21 14:57:00|88400.2|88375.2|88402.5|88377.5|88402.5|88377.5|88395.6|88370.6|40
1650553030000|2022-04-21 14:57:10|88404.5|88379.5|88411.1|88386.1|88414.1|88389.1|88401.7|88376.7|42
1650553040000|2022-04-21 14:57:20|88411|88386|88414.5|88389.5|88417.6|88392.6|88411|88386|40
1650553050000|2022-04-21 14:57:30|88410.5|88385.5|88416.3|88391.3|88426.4|88401.4|88404.7|88379.7|41
1650553060000|2022-04-21 14:57:40|88417.2|88392.2|88421.4|88396.4|88424.7|88399.7|88417.2|88392.2|41
1650553070000|2022-04-21 14:57:50|88425|88400|88414.3|88389.3|88437.9|88404.3|88409.9|88384.9|40
1650553080000|2022-04-21 14:58:00|88414.2|88389.2|88412.1|88387.1|88415.9|88390.9|88411.4|88386.4|38
1650553090000|2022-04-21 14:58:10|88412.3|88387.3|88409.6|88384.6|88414.4|88389.4|88408.5|88383.5|38
1650553100000|2022-04-21 14:58:20|88410.1|88385.1|88423.2|88398.2|88423.7|88398.7|88405|88380|40
1650553110000|2022-04-21 14:58:30|88422.8|88397.8|88424.8|88399.8|88424.8|88399.8|88414.9|88389.9|43
1650553120000|2022-04-21 14:58:40|88424.4|88399.4|88440.9|88415.9|88450.7|88425.7|88422.6|88397.6|43
1650553130000|2022-04-21 14:58:50|88440.3|88415.3|88435.9|88410.9|88449.8|88416.8|88435.8|88399.7|39
1650553140000|2022-04-21 14:59:00|88435.7|88410.7|88430.5|88405.5|88440.1|88415.1|88430.5|88405.5|39
1650553150000|2022-04-21 14:59:10|88429.9|88404.9|88425.8|88400.8|88436.1|88411.1|88415.5|88390.5|42
1650553160000|2022-04-21 14:59:20|88425.2|88400.2|88424.9|88399.9|88429.7|88404.7|88421.2|88396.2|41
1650553170000|2022-04-21 14:59:30|88424.7|88399.7|88433.6|88408.6|88441.1|88416.1|88424.1|88399.1|40
1650553180000|2022-04-21 14:59:40|88433.2|88408.2|88453.6|88403.6|88455.3|88417.4|88430.2|88403|40
1650553190000|2022-04-21 14:59:50|88453.8|88403.8|88447.3|88422.3|88463.6|88428.5|88443.1|88403.8|41
1650553200000|2022-04-21 15:00:00|88449.4|88424.4|88454.4|88429.4|88459|88434|88443.6|88418.6|43
1650553210000|2022-04-21 15:00:10|88449.2|88424.2|88436.6|88411.6|88449.2|88424.2|88432.8|88407.8|40
1650553220000|2022-04-21 15:00:20|88435.7|88410.7|88438.8|88413.8|88443.4|88418.4|88435.7|88410.7|40
1650553230000|2022-04-21 15:00:30|88437.6|88412.6|88424.8|88399.8|88445.1|88413.5|88424|88390.1|42
1650553240000|2022-04-21 15:00:40|88425.6|88400.6|88415.1|88390.1|88429.5|88400.6|88410|88378.8|38
1650553250000|2022-04-21 15:00:50|88415.5|88390.5|88413.8|88388.8|88417|88392|88403.8|88378.8|43
1650553260000|2022-04-21 15:01:00|88412.9|88387.9|88393.8|88368.8|88413.1|88388.1|88393.5|88360.7|44
1650553270000|2022-04-21 15:01:10|88393.5|88368.5|88402.8|88377.8|88403.2|88378.2|88393.1|88368.1|42
1650553280000|2022-04-21 15:01:20|88403.4|88378.4|88406.9|88381.9|88409.6|88384.6|88397.1|88372.1|39
1650553290000|2022-04-21 15:01:30|88407.2|88382.2|88410|88385|88412|88387|88405.5|88380.5|35
1650553300000|2022-04-21 15:01:40|88409.9|88384.9|88419|88394|88427.3|88402.3|88402.6|88377.6|44
1650553310000|2022-04-21 15:01:50|88420.9|88395.9|88435.1|88385.1|88437.3|88401.1|88411.3|88371.4|40
1650553320000|2022-04-21 15:02:00|88435.7|88385.7|88434.4|88409.4|88450|88409.7|88425.4|88385.7|44
1650553330000|2022-04-21 15:02:10|88448|88398|88422.2|88372.2|88448|88410|88417.8|88371|42
1650553340000|2022-04-21 15:02:20|88422.7|88372.7|88409.3|88359.3|88422.7|88385.2|88397.7|88358.4|41
1650553350000|2022-04-21 15:02:30|88409.4|88359.4|88397.4|88372.4|88413.1|88374.2|88395|88357.6|38
1650553360000|2022-04-21 15:02:40|88397.3|88372.3|88393.2|88368.2|88408.3|88372.3|88391.6|88356.2|35
1650553370000|2022-04-21 15:02:50|88393.3|88368.3|88410.1|88385.1|88415.5|88385.1|88392.3|88354.8|32
1650553380000|2022-04-21 15:03:00|88411.4|88386.4|88406.5|88381.5|88427.4|88389.7|88405.5|88367.6|38
1650553390000|2022-04-21 15:03:10|88406.6|88381.6|88415.2|88390.2|88426.6|88390.9|88406.4|88370.6|38
1650553400000|2022-04-21 15:03:20|88416.5|88391.5|88413.5|88388.5|88428.7|88391.6|88411.8|88378.2|42
1650553410000|2022-04-21 15:03:30|88414.2|88389.2|88417.4|88392.4|88428.9|88394.4|88411|88378.6|36
1650553420000|2022-04-21 15:03:40|88416.8|88391.8|88419.8|88394.8|88420.6|88395.6|88416.8|88391.8|32
1650553430000|2022-04-21 15:03:50|88418.8|88393.8|88426.6|88401.6|88441.7|88407.3|88418.3|88391.7|38
1650553440000|2022-04-21 15:04:00|88427|88402|88426.3|88401.3|88432.1|88407.1|88425.9|88400.9|40
1650553450000|2022-04-21 15:04:10|88426|88401|88423.4|88398.4|88427.1|88402.1|88421.8|88396.8|38
1650553460000|2022-04-21 15:04:20|88424.5|88399.5|88428.5|88403.5|88442.5|88408.5|88423.8|88390.5|39
1650553470000|2022-04-21 15:04:30|88428.8|88403.8|88440.2|88415.2|88452.4|88415.3|88427.7|88388.6|35
1650553480000|2022-04-21 15:04:40|88440.1|88415.1|88466|88416|88466.2|88428.1|88439.3|88410.7|37
1650553490000|2022-04-21 15:04:50|88468.9|88418.9|88476.4|88426.4|88476.4|88426.4|88468.9|88418.9|39
1650553500000|2022-04-21 15:05:00|88476.9|88426.9|88459.7|88434.7|88477.9|88443.2|88459.7|88426.5|42
1650553510000|2022-04-21 15:05:10|88458.6|88433.6|88469.4|88444.4|88471.4|88446.4|88458.6|88433.6|39
1650553520000|2022-04-21 15:05:20|88468|88443|88470.5|88445.5|88471.3|88446.3|88464.3|88439.3|40
1650553530000|2022-04-21 15:05:30|88470.9|88445.9|88462.9|88437.9|88472.1|88447.1|88462.9|88437.9|41
1650553540000|2022-04-21 15:05:40|88463.1|88438.1|88464.7|88439.7|88467.2|88442.2|88460.8|88435.8|36
1650553550000|2022-04-21 15:05:50|88464.8|88439.8|88452|88427|88469.2|88444.2|88452|88427|36
1650553560000|2022-04-21 15:06:00|88452.2|88427.2|88453.8|88428.8|88480|88455|88452.2|88427.2|43
1650553570000|2022-04-21 15:06:10|88455|88430|88447.2|88422.2|88462.1|88431.9|88443|88409.1|41
1650553580000|2022-04-21 15:06:20|88444.5|88419.5|88453.3|88403.3|88453.7|88423.9|88440.5|88402.6|42
1650553590000|2022-04-21 15:06:30|88452.8|88402.8|88435.4|88410.4|88453.2|88416.3|88433.7|88402.8|40
1650553600000|2022-04-21 15:06:40|88433|88408|88431.9|88406.9|88440.7|88409.3|88426|88390.4|39
1650553610000|2022-04-21 15:06:50|88432.2|88407.2|88430.4|88405.4|88438.9|88413.9|88430.4|88405.4|39
1650553620000|2022-04-21 15:07:00|88431.9|88406.9|88445.1|88420.1|88445.1|88420.1|88430.9|88405.9|39
1650553630000|2022-04-21 15:07:10|88443|88418|88458.1|88433.1|88464.4|88439.4|88443|88418|41
1650553640000|2022-04-21 15:07:20|88458|88433|88434.5|88409.5|88459.9|88434.9|88432.4|88397.6|42
1650553650000|2022-04-21 15:07:30|88435.4|88410.4|88435.8|88410.8|88448.6|88411.1|88435.1|88393.6|36
1650553660000|2022-04-21 15:07:40|88435.9|88410.9|88425.1|88400.1|88448.5|88410.9|88423.4|88397.4|40
1650553670000|2022-04-21 15:07:50|88424.7|88399.7|88417.9|88392.9|88436.5|88400.1|88417.9|88382.4|34
1650553680000|2022-04-21 15:08:00|88418.6|88393.6|88406.1|88381.1|88429.9|88394.1|88405.1|88372.9|42
1650553690000|2022-04-21 15:08:10|88405.5|88380.5|88402|88377|88405.7|88380.7|88399.2|88374.2|40
1650553700000|2022-04-21 15:08:20|88402.2|88377.2|88394.3|88369.3|88408.4|88377.2|88389.2|88358.2|44
1650553710000|2022-04-21 15:08:30|88394.1|88369.1|88397.1|88372.1|88409.5|88374|88393.9|88358.2|37
1650553720000|2022-04-21 15:08:40|88396.9|88371.9|88396.5|88371.5|88414.7|88376.7|88395.8|88364.7|38
1650553730000|2022-04-21 15:08:50|88396.9|88371.9|88394.5|88369.5|88396.9|88371.9|88389.9|88364.9|41
1650553740000|2022-04-21 15:09:00|88392.8|88367.8|88392.9|88367.9|88393.8|88368.8|88392.1|88367.1|28
1650553750000|2022-04-21 15:09:10|88393.8|88368.8|88421.9|88371.9|88423.3|88384.6|88393.8|88367.9|39
1650553760000|2022-04-21 15:09:20|88422.2|88372.2|88406.8|88381.8|88427|88388.1|88406.8|88368|39
1650553770000|2022-04-21 15:09:30|88406.9|88381.9|88401.7|88376.7|88412.5|88381.9|88398.8|88362.5|37
1650553780000|2022-04-21 15:09:40|88403|88378|88417.6|88367.6|88422.9|88383.1|88403|88367.2|34
1650553790000|2022-04-21 15:09:50|88402.8|88377.8|88398.7|88373.7|88411.4|88378|88397.9|88361.4|36
1650553800000|2022-04-21 15:10:00|88398.1|88373.1|88413.4|88363.4|88421.4|88384.4|88398.1|88363.4|40
1650553810000|2022-04-21 15:10:10|88413.3|88363.3|88417.6|88367.6|88418.4|88381.1|88399.3|88363.3|35
1650553820000|2022-04-21 15:10:20|88418.3|88368.3|88395.5|88370.5|88418.4|88380|88395.5|88361.4|34
1650553830000|2022-04-21 15:10:30|88408.2|88358.2|88398.5|88373.5|88409.5|88373.6|88395.6|88357.1|31
1650553840000|2022-04-21 15:10:40|88399.2|88374.2|88396|88371|88414.9|88376.9|88395.8|88363.4|37
1650553850000|2022-04-21 15:10:50|88396.2|88371.2|88396.9|88371.9|88396.9|88371.9|88390.6|88365.6|30
1650553860000|2022-04-21 15:11:00|88396.1|88371.1|88410.1|88360.1|88420.1|88387|88396.1|88360.1|40
1650553870000|2022-04-21 15:11:10|88407.7|88357.7|88397|88372|88408|88374|88395.4|88357.7|41
1650553880000|2022-04-21 15:11:20|88397.5|88372.5|88396.9|88371.9|88398.8|88373.8|88393.6|88368.6|35
1650553890000|2022-04-21 15:11:30|88397.3|88372.3|88396.2|88371.2|88399.8|88374.8|88395.3|88370.3|37
1650553900000|2022-04-21 15:11:40|88396.5|88371.5|88401.6|88376.6|88401.6|88376.6|88396.3|88371.3|32
1650553910000|2022-04-21 15:11:50|88401.3|88376.3|88406.4|88381.4|88406.4|88381.4|88392.8|88367.8|36
1650553920000|2022-04-21 15:12:00|88406.6|88381.6|88402.7|88377.7|88422.8|88385|88402.2|88370.5|37
1650553930000|2022-04-21 15:12:10|88401.8|88376.8|88400.6|88375.6|88405.5|88380.5|88398.6|88373.6|41
1650553940000|2022-04-21 15:12:20|88400.2|88375.2|88402.1|88377.1|88405.6|88380.6|88399.5|88374.5|31
1650553950000|2022-04-21 15:12:30|88401.9|88376.9|88405.1|88380.1|88408.6|88383.6|88400.5|88375.5|33
1650553960000|2022-04-21 15:12:40|88403.7|88378.7|88402.7|88377.7|88405.9|88380.9|88402.5|88377.5|20
1650553970000|2022-04-21 15:12:50|88402.6|88377.6|88404.1|88379.1|88406.8|88381.8|88402.6|88377.6|28
1650553980000|2022-04-21 15:13:00|88403.8|88378.8|88406.3|88381.3|88408|88383|88403.8|88378.8|29
1650553990000|2022-04-21 15:13:10|88405.6|88380.6|88414.1|88389.1|88418.1|88393.1|88405.6|88380.6|34
1650554000000|2022-04-21 15:13:20|88415.4|88390.4|88408.5|88383.5|88423.4|88390.4|88407.5|88370|37
1650554010000|2022-04-21 15:13:30|88408.1|88383.1|88407.1|88382.1|88408.3|88383.3|88406|88381|25
1650554020000|2022-04-21 15:13:40|88407|88382|88407.6|88382.6|88408.6|88383.6|88406.5|88381.5|28
1650554030000|2022-04-21 15:13:50|88407.7|88382.7|88409.9|88384.9|88421.2|88385.1|88406.6|88369.2|31
1650554040000|2022-04-21 15:14:00|88411|88386|88409.7|88384.7|88427.2|88389.8|88409.7|88377.2|40
1650554050000|2022-04-21 15:14:10|88410.6|88385.6|88419.6|88394.6|88421.5|88396.5|88410.6|88385.6|35
1650554060000|2022-04-21 15:14:20|88419.7|88394.7|88409.9|88384.9|88420.9|88395.9|88408.6|88383.6|32
1650554070000|2022-04-21 15:14:30|88410.1|88385.1|88414.1|88389.1|88414.3|88389.3|88402.9|88377.9|35
1650554080000|2022-04-21 15:14:40|88427|88377|88414.9|88389.9|88429.8|88391.8|88412.9|88376.8|39
1650554090000|2022-04-21 15:14:50|88414.7|88389.7|88414.4|88389.4|88424.7|88390.9|88411.9|88374.2|33
1650554100000|2022-04-21 15:15:00|88414.6|88389.6|88422|88397|88437.4|88397|88412.5|88381.8|37
1650554110000|2022-04-21 15:15:10|88421.6|88396.6|88417.3|88392.3|88423.8|88398.8|88417|88392|36
1650554120000|2022-04-21 15:15:20|88417.1|88392.1|88414.5|88389.5|88419.5|88394.5|88414.5|88389.5|34
1650554130000|2022-04-21 15:15:30|88415.1|88390.1|88433.1|88383.1|88436.3|88392.3|88412.4|88377.4|34
1650554140000|2022-04-21 15:15:40|88434.2|88384.2|88434.6|88384.6|88435|88397.8|88419.6|88382.8|31
1650554150000|2022-04-21 15:15:50|88434.8|88384.8|88418.3|88393.3|88434.8|88397.9|88417.1|88380.3|35
1650554160000|2022-04-21 15:16:00|88418.5|88393.5|88421.3|88396.3|88424.6|88399.6|88417.2|88392.2|32
1650554170000|2022-04-21 15:16:10|88421.7|88396.7|88414.4|88389.4|88429.1|88397.7|88413.2|88378.7|37
1650554180000|2022-04-21 15:16:20|88414.8|88389.8|88422.4|88372.4|88422.4|88389.8|88409.4|88371.4|39
1650554190000|2022-04-21 15:16:30|88421.6|88371.6|88409.9|88384.9|88422.3|88385.7|88409.3|88371.3|31
1650554200000|2022-04-21 15:16:40|88409.5|88384.5|88406|88381|88413.1|88388.1|88404.5|88379.5|37
1650554210000|2022-04-21 15:16:50|88406.4|88381.4|88405.5|88380.5|88411.3|88386.3|88402.5|88377.5|37
1650554220000|2022-04-21 15:17:00|88405.3|88380.3|88400|88375|88406.1|88381.1|88400|88375|39
1650554230000|2022-04-21 15:17:10|88402.3|88377.3|88404.7|88379.7|88405|88380|88400.4|88375.4|38
1650554240000|2022-04-21 15:17:20|88404.4|88379.4|88410.1|88385.1|88422.7|88386.1|88404.3|88372.7|38
1650554250000|2022-04-21 15:17:30|88410.9|88385.9|88403.3|88378.3|88414.7|88385.9|88402|88364.4|41
1650554260000|2022-04-21 15:17:40|88404|88379|88405.3|88380.3|88405.6|88380.6|88402.7|88377.7|32
1650554270000|2022-04-21 15:17:50|88405.6|88380.6|88398.4|88373.4|88413.3|88381.9|88398.3|88361.6|39
1650554280000|2022-04-21 15:18:00|88398.7|88373.7|88402.4|88377.4|88403.2|88378.2|88398.7|88373.7|34
1650554290000|2022-04-21 15:18:10|88402.3|88377.3|88402.4|88377.4|88402.4|88377.4|88401.2|88376.2|27
1650554300000|2022-04-21 15:18:20|88402.2|88377.2|88400.2|88375.2|88403.4|88378.4|88400.1|88375.1|37
1650554310000|2022-04-21 15:18:30|88400.1|88375.1|88404.8|88379.8|88417.8|88379.8|88398.4|88366.9|27
1650554320000|2022-04-21 15:18:40|88404.6|88379.6|88401.1|88376.1|88405.6|88380.6|88400|88375|28
1650554330000|2022-04-21 15:18:50|88399.7|88374.7|88418.3|88368.3|88418.6|88380.5|88399.6|88367.6|34
1650554340000|2022-04-21 15:19:00|88406.4|88381.4|88402.5|88377.5|88418.4|88382.3|88402.2|88366.9|25
1650554350000|2022-04-21 15:19:10|88402.6|88377.6|88398.6|88373.6|88415.2|88377.8|88393.3|88357.2|44
1650554360000|2022-04-21 15:19:20|88399.4|88374.4|88440.5|88390.5|88440.5|88401.5|88399.4|88371.4|43
1650554370000|2022-04-21 15:19:30|88436.7|88386.7|88432.2|88407.2|88445.2|88409.6|88422.8|88384.3|41
1650554380000|2022-04-21 15:19:40|88428.4|88403.4|88419.2|88394.2|88429.2|88404.2|88418.5|88393.5|40
1650554390000|2022-04-21 15:19:50|88423.3|88398.3|88428.3|88403.3|88441.8|88409.1|88423.3|88386.4|43
1650554400000|2022-04-21 15:20:00|88428|88403|88427.7|88402.7|88431.1|88404.9|88418.6|88380.1|41
1650554410000|2022-04-21 15:20:10|88427.6|88402.6|88441.9|88391.9|88442.2|88404.1|88425.5|88388.2|38
1650554420000|2022-04-21 15:20:20|88441.6|88391.6|88431.9|88406.9|88448.9|88411.5|88428.9|88391.6|40
1650554430000|2022-04-21 15:20:30|88445.2|88395.2|88429.9|88404.9|88446.3|88406.6|88428.2|88394|34
1650554440000|2022-04-21 15:20:40|88430.6|88405.6|88442|88417|88454.2|88417.8|88430.6|88404.2|43
1650554450000|2022-04-21 15:20:50|88442.1|88417.1|88461.3|88436.3|88473.8|88436.3|88442.1|88417.1|31
1650554460000|2022-04-21 15:21:00|88462.2|88437.2|88492.6|88442.6|88492.6|88452.9|88461.3|88432.8|43
1650554470000|2022-04-21 15:21:10|88492.9|88442.9|88525.5|88475.5|88528.9|88493.3|88482.4|88442.9|44
1650554480000|2022-04-21 15:21:20|88524.4|88474.4|88502.6|88477.6|88525.6|88486.2|88500|88462.4|43
1650554490000|2022-04-21 15:21:30|88502.5|88477.5|88492.9|88467.9|88510.4|88477.5|88492.9|88458|38
1650554500000|2022-04-21 15:21:40|88493.4|88468.4|88503.3|88453.3|88509.1|88468.4|88488.2|88448|42
1650554510000|2022-04-21 15:21:50|88503.4|88453.4|88484.5|88459.5|88503.6|88467.1|88484|88452.8|38
1650554520000|2022-04-21 15:22:00|88483.1|88458.1|88493|88468|88503.5|88468.5|88480.4|88450.9|41
1650554530000|2022-04-21 15:22:10|88492.7|88467.7|88501.9|88451.9|88503.3|88468.5|88484.4|88451.5|32
1650554540000|2022-04-21 15:22:20|88501.8|88451.8|88514.2|88464.2|88514.8|88477|88490.9|88450.9|42
1650554550000|2022-04-21 15:22:30|88514.4|88464.4|88505.3|88480.3|88516|88481.3|88502.5|88464.1|31
1650554560000|2022-04-21 15:22:40|88513.9|88488.9|88521.4|88496.4|88531.6|88496.4|88511.3|88477.7|36
1650554570000|2022-04-21 15:22:50|88521.7|88496.7|88503|88478|88543.7|88501.8|88503|88474.9|40
1650554580000|2022-04-21 15:23:00|88503.9|88478.9|88507.6|88482.6|88507.6|88482.6|88497.9|88472.9|40
1650554590000|2022-04-21 15:23:10|88519.5|88469.5|88502.5|88477.5|88520.8|88480.7|88502.1|88467.3|29
1650554600000|2022-04-21 15:23:20|88502|88477|88503.9|88478.9|88505.2|88480.2|88499.8|88474.8|34
1650554610000|2022-04-21 15:23:30|88504.5|88479.5|88508.7|88483.7|88520.1|88485.1|88503.1|88467.9|33
1650554620000|2022-04-21 15:23:40|88508.3|88483.3|88509|88484|88523.9|88489.1|88508.3|88472.9|36
1650554630000|2022-04-21 15:23:50|88508.7|88483.7|88499.3|88474.3|88510.7|88485.7|88499.3|88474.3|36
1650554640000|2022-04-21 15:24:00|88498.3|88473.3|88482.4|88457.4|88499.5|88474.5|88481.7|88447.3|45
1650554650000|2022-04-21 15:24:10|88481.3|88456.3|88483.2|88458.2|88494.8|88459.8|88480.8|88443.9|37
1650554660000|2022-04-21 15:24:20|88483.5|88458.5|88483.8|88458.8|88483.8|88458.8|88478.7|88453.7|35
1650554670000|2022-04-21 15:24:30|88483.4|88458.4|88482.5|88457.5|88484.3|88459.3|88479.3|88454.3|31
1650554680000|2022-04-21 15:24:40|88481|88456|88481.9|88456.9|88485.5|88460.5|88479.8|88454.8|39
1650554690000|2022-04-21 15:24:50|88482.3|88457.3|88485.1|88460.1|88485.3|88460.3|88478.2|88453.2|34
1650554700000|2022-04-21 15:25:00|88480.5|88455.5|88486.1|88461.1|88486.9|88461.9|88480.5|88455.5|39
1650554710000|2022-04-21 15:25:10|88485.7|88460.7|88471.9|88446.9|88486.1|88461.1|88471.9|88446.9|38
1650554720000|2022-04-21 15:25:20|88474.4|88449.4|88473.1|88448.1|88475.6|88450.6|88468.6|88443.6|36
1650554730000|2022-04-21 15:25:30|88473.4|88448.4|88470.2|88445.2|88473.7|88448.7|88468.6|88443.6|37
1650554740000|2022-04-21 15:25:40|88471|88446|88482.1|88457.1|88483.5|88458.5|88466.6|88441.6|38
1650554750000|2022-04-21 15:25:50|88482.4|88457.4|88490.1|88465.1|88490.8|88465.8|88481.8|88456.8|31
1650554760000|2022-04-21 15:26:00|88489.7|88464.7|88483.2|88458.2|88490.4|88465.4|88483.2|88458.2|35
1650554770000|2022-04-21 15:26:10|88483.5|88458.5|88482.8|88457.8|88484.3|88459.3|88478.2|88453.2|39
1650554780000|2022-04-21 15:26:20|88482|88457|88487.2|88462.2|88488.2|88463.2|88480.7|88455.7|35
1650554790000|2022-04-21 15:26:30|88485.7|88460.7|88476.5|88451.5|88485.7|88460.7|88474.2|88449.2|35
1650554800000|2022-04-21 15:26:40|88476.1|88451.1|88474.8|88449.8|88476.1|88451.1|88473.5|88448.5|30
1650554810000|2022-04-21 15:26:50|88474.6|88449.6|88476.2|88451.2|88477|88452|88473.5|88448.5|36
1650554820000|2022-04-21 15:27:00|88476.6|88451.6|88474.1|88449.1|88483.2|88458.2|88474|88449|38
1650554830000|2022-04-21 15:27:10|88474.5|88449.5|88466.8|88441.8|88477|88452|88464.7|88439.7|38
1650554840000|2022-04-21 15:27:20|88467.9|88442.9|88466|88441|88469.8|88444.8|88461.9|88436.9|41
1650554850000|2022-04-21 15:27:30|88465.9|88440.9|88472.1|88447.1|88473.6|88448.6|88465.2|88440.2|36
1650554860000|2022-04-21 15:27:40|88473|88448|88471.1|88446.1|88474.2|88449.2|88471.1|88446.1|38
1650554870000|2022-04-21 15:27:50|88470.6|88445.6|88464.2|88439.2|88472.6|88447.6|88464|88439|33
1650554880000|2022-04-21 15:28:00|88462.4|88437.4|88474.2|88449.2|88475.3|88450.3|88460.5|88435.5|37
1650554890000|2022-04-21 15:28:10|88473.9|88448.9|88468.7|88443.7|88481.1|88456.1|88468.4|88443.4|43
1650554900000|2022-04-21 15:28:20|88469.6|88444.6|88472.4|88447.4|88478.7|88447.4|88465|88427.8|42
1650554910000|2022-04-21 15:28:30|88472.5|88447.5|88464.3|88439.3|88474.4|88449.4|88464.3|88439.3|41
1650554920000|2022-04-21 15:28:40|88464.2|88439.2|88469.5|88444.5|88482.8|88446.2|88459.4|88432.8|40
1650554930000|2022-04-21 15:28:50|88465.2|88440.2|88463.7|88438.7|88467.2|88442.2|88462.8|88437.8|30
1650554940000|2022-04-21 15:29:00|88464.9|88439.9|88476.4|88451.4|88490.4|88454.3|88464.9|88438.4|41
1650554950000|2022-04-21 15:29:10|88475|88450|88486.2|88461.2|88501.2|88465.7|88475|88439.6|41
1650554960000|2022-04-21 15:29:20|88489|88464|88485.1|88460.1|88491.5|88466.5|88482.6|88457.6|43
1650554970000|2022-04-21 15:29:30|88483.8|88458.8|88481.2|88456.2|88485.7|88460.7|88480.7|88455.7|32
1650554980000|2022-04-21 15:29:40|88480.9|88455.9|88474.3|88449.3|88484.3|88459.3|88474.3|88449.3|38
1650554990000|2022-04-21 15:29:50|88475.1|88450.1|88473.2|88448.2|88476.6|88451.6|88470.9|88445.9|38
1650555000000|2022-04-21 15:30:00|88473.7|88448.7|88493.7|88468.7|88493.8|88468.8|88473.7|88448.7|40
1650555010000|2022-04-21 15:30:10|88493|88468|88501.4|88476.4|88502|88477|88491.9|88466.9|39
1650555020000|2022-04-21 15:30:20|88500.7|88475.7|88494.8|88469.8|88500.7|88475.7|88494.1|88469.1|41
1650555030000|2022-04-21 15:30:30|88495.1|88470.1|88491.7|88466.7|88496.3|88471.3|88488.9|88463.9|37
1650555040000|2022-04-21 15:30:40|88491.2|88466.2|88502.3|88477.3|88513.2|88478.2|88490.9|88463.2|41
1650555050000|2022-04-21 15:30:50|88502.7|88477.7|88495.1|88470.1|88503.8|88478.8|88495.1|88470.1|35
1650555060000|2022-04-21 15:31:00|88495|88470|88495.7|88470.7|88497.3|88472.3|88492.7|88467.7|41
1650555070000|2022-04-21 15:31:10|88495.4|88470.4|88496.8|88471.8|88498.8|88473.8|88492.1|88467.1|38
1650555080000|2022-04-21 15:31:20|88496.5|88471.5|88501.5|88476.5|88501.5|88476.5|88495.1|88470.1|39
1650555090000|2022-04-21 15:31:30|88501.8|88476.8|88502|88477|88502|88477|88499|88474|36
1650555100000|2022-04-21 15:31:40|88501|88476|88501.3|88476.3|88503.5|88478.5|88500.4|88475.4|43
1650555110000|2022-04-21 15:31:50|88502|88477|88504.7|88479.7|88505.3|88480.3|88502|88477|30
1650555120000|2022-04-21 15:32:00|88504.9|88479.9|88504.7|88479.7|88506|88481|88504|88479|26
1650555130000|2022-04-21 15:32:10|88505|88480|88505|88480|88506.5|88481.5|88503.8|88478.8|29
1650555140000|2022-04-21 15:32:20|88504.7|88479.7|88507.3|88482.3|88508.7|88483.7|88504.7|88479.7|41
1650555150000|2022-04-21 15:32:30|88504.1|88479.1|88505.8|88480.8|88508.9|88483.9|88503.3|88478.3|43
1650555160000|2022-04-21 15:32:40|88504.8|88479.8|88504.2|88479.2|88508.4|88483.4|88503.7|88478.7|39
1650555170000|2022-04-21 15:32:50|88504.8|88479.8|88503.7|88478.7|88506.9|88481.9|88503.5|88478.5|41
1650555180000|2022-04-21 15:33:00|88504|88479|88506.5|88481.5|88506.5|88481.5|88503.8|88478.8|34
1650555190000|2022-04-21 15:33:10|88506.3|88481.3|88502.2|88477.2|88506.3|88481.3|88502.2|88477.2|29
1650555200000|2022-04-21 15:33:20|88501.7|88476.7|88508.9|88483.9|88508.9|88483.9|88499.7|88474.7|41
1650555210000|2022-04-21 15:33:30|88506.8|88481.8|88532.2|88507.2|88539.7|88514.7|88506.3|88481.3|41
1650555220000|2022-04-21 15:33:40|88530.1|88505.1|88542.8|88517.8|88552|88527|88530.1|88505.1|43
1650555230000|2022-04-21 15:33:50|88544.4|88519.4|88540.4|88515.4|88545.8|88520.8|88540.4|88515.4|40
1650555240000|2022-04-21 15:34:00|88539.8|88514.8|88536.5|88511.5|88540.5|88515.5|88532.9|88507.9|42
1650555250000|2022-04-21 15:34:10|88537.5|88512.5|88524.3|88499.3|88538.8|88513.8|88523.8|88498.8|43
1650555260000|2022-04-21 15:34:20|88523.6|88498.6|88520.7|88495.7|88527.3|88502.3|88519.7|88494.7|40
1650555270000|2022-04-21 15:34:30|88518.5|88493.5|88519.6|88494.6|88522.1|88497.1|88512.5|88487.5|40
1650555280000|2022-04-21 15:34:40|88521.2|88496.2|88532.9|88507.9|88533.2|88508.2|88520.9|88495.9|38
1650555290000|2022-04-21 15:34:50|88532.8|88507.8|88538.8|88513.8|88541|88516|88532.1|88507.1|39
1650555300000|2022-04-21 15:35:00|88538.3|88513.3|88540.9|88515.9|88549.9|88524.9|88538.3|88513.3|42
1650555310000|2022-04-21 15:35:10|88541|88516|88532.5|88507.5|88541.4|88516.4|88531.6|88506.6|35
1650555320000|2022-04-21 15:35:20|88533|88508|88527.4|88502.4|88533|88508|88522.8|88497.8|40
1650555330000|2022-04-21 15:35:30|88527.2|88502.2|88510.1|88485.1|88528.4|88503.4|88510.1|88485.1|34
1650555340000|2022-04-21 15:35:40|88508.2|88483.2|88509.9|88484.9|88510.3|88485.3|88501.8|88476.8|39
1650555350000|2022-04-21 15:35:50|88510.2|88485.2|88513.6|88488.6|88515.3|88490.3|88507.1|88482.1|32
1650555360000|2022-04-21 15:36:00|88513.9|88488.9|88514.4|88489.4|88522.7|88497.7|88513.1|88488.1|40
1650555370000|2022-04-21 15:36:10|88514.6|88489.6|88517.3|88492.3|88517.8|88492.8|88511.7|88486.7|37
1650555380000|2022-04-21 15:36:20|88517.6|88492.6|88508.8|88483.8|88517.6|88492.6|88507.7|88482.7|39
1650555390000|2022-04-21 15:36:30|88507.2|88482.2|88501.3|88476.3|88507.5|88482.5|88500.2|88475.2|39
1650555400000|2022-04-21 15:36:40|88502.8|88477.8|88507|88482|88507.7|88482.7|88500.7|88475.7|34
1650555410000|2022-04-21 15:36:50|88506.6|88481.6|88499.6|88474.6|88506.6|88481.6|88496.7|88471.7|41
1650555420000|2022-04-21 15:37:00|88500|88475|88498.1|88473.1|88503.6|88478.6|88497.3|88472.3|41
1650555430000|2022-04-21 15:37:10|88498.2|88473.2|88505.3|88480.3|88505.3|88480.3|88498.1|88473.1|40
1650555440000|2022-04-21 15:37:20|88503.7|88478.7|88504.2|88479.2|88505.4|88480.4|88502.9|88477.9|28
1650555450000|2022-04-21 15:37:30|88504.1|88479.1|88505.3|88480.3|88507.4|88482.4|88499|88474|31
1650555460000|2022-04-21 15:37:40|88505.2|88480.2|88506|88481|88506|88481|88503.1|88478.1|36
1650555470000|2022-04-21 15:37:50|88504.9|88479.9|88516.2|88491.2|88516.5|88491.5|88504.9|88479.9|35
1650555480000|2022-04-21 15:38:00|88516.5|88491.5|88528|88503|88537.2|88504.4|88506.8|88481.8|43
1650555490000|2022-04-21 15:38:10|88526.3|88501.3|88515|88490|88526.3|88501.3|88512.3|88487.3|41
1650555500000|2022-04-21 15:38:20|88515.8|88490.8|88517.7|88492.7|88519.1|88494.1|88515.4|88490.4|37
1650555510000|2022-04-21 15:38:30|88517.4|88492.4|88500.9|88475.9|88525.3|88500.3|88500.9|88475.9|40
1650555520000|2022-04-21 15:38:40|88501.2|88476.2|88503.4|88478.4|88527.6|88492.9|88501.2|88473.8|43
1650555530000|2022-04-21 15:38:50|88502|88477|88490.5|88465.5|88505.1|88480.1|88489.8|88464.8|38
1650555540000|2022-04-21 15:39:00|88491.1|88466.1|88508.1|88483.1|88519.2|88484.6|88488.5|88463.5|40
1650555550000|2022-04-21 15:39:10|88504.4|88479.4|88512.6|88487.6|88512.6|88487.6|88500.6|88475.6|34
1650555560000|2022-04-21 15:39:20|88523.8|88473.8|88522.2|88497.2|88530.5|88498.5|88513.4|88473.8|38
1650555570000|2022-04-21 15:39:30|88523.9|88498.9|88541.9|88516.9|88555.9|88519.3|88522.9|88497.9|41
1650555580000|2022-04-21 15:39:40|88541.4|88516.4|88531.8|88506.8|88553.4|88518.7|88530.1|88502|35
1650555590000|2022-04-21 15:39:50|88532.4|88507.4|88536.5|88511.5|88536.5|88511.5|88531.4|88506.4|40
1650555600000|2022-04-21 15:40:00|88535.8|88510.8|88532.2|88507.2|88539.7|88514.7|88531.7|88506.7|40
1650555610000|2022-04-21 15:40:10|88527.3|88502.3|88526.7|88501.7|88533.5|88508.5|88524.2|88499.2|42
1650555620000|2022-04-21 15:40:20|88528|88503|88519.3|88494.3|88529.7|88504.7|88518|88493|38
1650555630000|2022-04-21 15:40:30|88518.7|88493.7|88503.6|88478.6|88524.6|88494.8|88501.8|88474.6|42
1650555640000|2022-04-21 15:40:40|88503.7|88478.7|88513.2|88488.2|88520.8|88488.2|88503.7|88469.7|40
1650555650000|2022-04-21 15:40:50|88513.1|88488.1|88505.9|88480.9|88516.6|88491.6|88505.9|88480.9|41
1650555660000|2022-04-21 15:41:00|88509.2|88484.2|88509.9|88484.9|88527.6|88492.9|88508.7|88477.3|40
1650555670000|2022-04-21 15:41:10|88509.5|88484.5|88510.9|88485.9|88516.7|88491.7|88508|88483|33
1650555680000|2022-04-21 15:41:20|88510.6|88485.6|88512.4|88487.4|88515.3|88490.3|88508.4|88483.4|40
1650555690000|2022-04-21 15:41:30|88513|88488|88507.7|88482.7|88514.8|88489.8|88505.9|88480.9|41
1650555700000|2022-04-21 15:41:40|88505.1|88480.1|88513.7|88488.7|88525.2|88489|88504.3|88473.9|42
1650555710000|2022-04-21 15:41:50|88526|88476|88535.3|88485.3|88535.3|88493.6|88514.8|88474.9|42
1650555720000|2022-04-21 15:42:00|88533.6|88483.6|88547.8|88497.8|88549.8|88505.4|88526.4|88483.6|38
1650555730000|2022-04-21 15:42:10|88548.3|88498.3|88553.6|88503.6|88555.2|88511.4|88531.8|88494.2|40
1650555740000|2022-04-21 15:42:20|88555.3|88505.3|88580|88530|88580|88531.7|88546.2|88504.5|45
1650555750000|2022-04-21 15:42:30|88581.2|88531.2|88584.2|88534.2|88586.9|88548.6|88568.9|88531.1|36
1650555760000|2022-04-21 15:42:40|88584.3|88534.3|88565.6|88540.6|88585.9|88548.5|88560.3|88520.8|43
1650555770000|2022-04-21 15:42:50|88565.4|88540.4|88572.1|88547.1|88575|88550|88565.4|88540.4|39
1650555780000|2022-04-21 15:43:00|88571.9|88546.9|88576.3|88551.3|88576.5|88551.5|88568.4|88543.4|40
1650555790000|2022-04-21 15:43:10|88577.1|88552.1|88570.7|88545.7|88577.5|88552.5|88570|88545|38
1650555800000|2022-04-21 15:43:20|88567.7|88542.7|88567.4|88542.4|88567.7|88542.7|88559.8|88534.8|39
1650555810000|2022-04-21 15:43:30|88567.1|88542.1|88561.6|88536.6|88568.2|88543.2|88559.1|88534.1|37
1650555820000|2022-04-21 15:43:40|88562.4|88537.4|88562.8|88537.8|88564.3|88539.3|88561.6|88536.6|28
1650555830000|2022-04-21 15:43:50|88561|88536|88559.6|88534.6|88570.5|88545.5|88557.3|88532.3|36
1650555840000|2022-04-21 15:44:00|88560.1|88535.1|88563.1|88538.1|88568.4|88543.4|88558.3|88533.3|38
1650555850000|2022-04-21 15:44:10|88563.5|88538.5|88566.5|88541.5|88566.5|88541.5|88559.1|88534.1|36
1650555860000|2022-04-21 15:44:20|88563.4|88538.4|88572.4|88547.4|88573|88548|88559.8|88534.8|37
1650555870000|2022-04-21 15:44:30|88572.1|88547.1|88573.1|88548.1|88573.8|88548.8|88568.8|88543.8|37
1650555880000|2022-04-21 15:44:40|88573.7|88548.7|88586.7|88561.7|88586.7|88561.7|88572.8|88547.8|30
1650555890000|2022-04-21 15:44:50|88597.1|88547.1|88591.5|88566.5|88600.2|88569.2|88582.6|88547.1|42
1650555900000|2022-04-21 15:45:00|88591.8|88566.8|88582.9|88557.9|88591.8|88566.8|88579.4|88554.4|39
1650555910000|2022-04-21 15:45:10|88582.8|88557.8|88589.2|88564.2|88604.4|88566.7|88582.8|88551.1|39
1650555920000|2022-04-21 15:45:20|88587.7|88562.7|88591.9|88566.9|88602|88566.9|88587.7|88552|30
1650555930000|2022-04-21 15:45:30|88591.3|88566.3|88588.3|88563.3|88599.7|88572.8|88586.5|88549.6|36
1650555940000|2022-04-21 15:45:40|88587.9|88562.9|88595.9|88570.9|88605.6|88573.3|88586|88551.5|37
1650555950000|2022-04-21 15:45:50|88595|88570|88606.6|88556.6|88609|88573.8|88589.6|88553|41
1650555960000|2022-04-21 15:46:00|88589.2|88564.2|88582.9|88557.9|88601.1|88565|88582.9|88549.9|39
1650555970000|2022-04-21 15:46:10|88582.4|88557.4|88578|88553|88584.1|88559.1|88576.7|88551.7|35
1650555980000|2022-04-21 15:46:20|88578.5|88553.5|88598.7|88548.7|88599.6|88561.6|88577.1|88542.8|40
1650555990000|2022-04-21 15:46:30|88598|88548|88581.5|88556.5|88599.3|88561.3|88581.4|88546.3|36
1650556000000|2022-04-21 15:46:40|88593.4|88543.4|88601.1|88551.1|88601.1|88562.8|88579.6|88542.5|35
1650556010000|2022-04-21 15:46:50|88599.2|88549.2|88579.7|88554.7|88599.2|88559.2|88578.8|88545.2|36
1650556020000|2022-04-21 15:47:00|88581.2|88556.2|88579.7|88554.7|88599.2|88564.8|88579.2|88546|38
1650556030000|2022-04-21 15:47:10|88580|88555|88579.3|88554.3|88581.7|88556.7|88577.7|88552.7|31
1650556040000|2022-04-21 15:47:20|88579.9|88554.9|88586.8|88561.8|88599.2|88562.1|88579.9|88548.5|32
1650556050000|2022-04-21 15:47:30|88586.7|88561.7|88603.3|88553.3|88603.3|88565.7|88584.3|88545.3|36
1650556060000|2022-04-21 15:47:40|88602.6|88552.6|88594.9|88569.9|88609.5|88573.4|88589.5|88552.4|41
1650556070000|2022-04-21 15:47:50|88595.5|88570.5|88599.8|88574.8|88607.4|88574.8|88592.2|88556.1|38
1650556080000|2022-04-21 15:48:00|88597.6|88572.6|88614.5|88564.5|88614.5|88575|88596.8|88559.2|36
1650556090000|2022-04-21 15:48:10|88615.9|88565.9|88607.3|88582.3|88620.6|88583.6|88607.3|88562.6|38
1650556100000|2022-04-21 15:48:20|88607.6|88582.6|88609.2|88584.2|88621.4|88585.6|88607|88570.8|37
1650556110000|2022-04-21 15:48:30|88609.3|88584.3|88615.8|88590.8|88623.2|88592.6|88609.1|88570.2|33
1650556120000|2022-04-21 15:48:40|88616.4|88591.4|88631.7|88606.7|88643.9|88606.7|88615.8|88590.8|35
1650556130000|2022-04-21 15:48:50|88646|88596|88640.2|88615.2|88668.2|88626.3|88636.5|88593.8|41
1650556140000|2022-04-21 15:49:00|88640.6|88615.6|88647.7|88622.7|88657.1|88625.2|88639.7|88604.7|40
1650556150000|2022-04-21 15:49:10|88646.9|88621.9|88645|88595|88656.9|88622.7|88636.7|88593.9|39
1650556160000|2022-04-21 15:49:20|88627.3|88602.3|88643.4|88593.4|88644|88607.8|88624.7|88584.6|40
1650556170000|2022-04-21 15:49:30|88643.5|88593.5|88637.7|88587.7|88650.9|88614|88626|88587.7|43
1650556180000|2022-04-21 15:49:40|88638.8|88588.8|88615.8|88590.8|88638.8|88594.5|88613|88576.3|39
1650556190000|2022-04-21 15:49:50|88615.3|88590.3|88615.1|88590.1|88618|88593|88612.6|88587.6|31
1650556200000|2022-04-21 15:50:00|88615.8|88590.8|88631.8|88581.8|88631.8|88594.2|88611.1|88581.8|38
1650556210000|2022-04-21 15:50:10|88633.9|88583.9|88634|88584|88641.2|88599.2|88621.6|88583.9|39
1650556220000|2022-04-21 15:50:20|88632.6|88582.6|88644|88594|88644|88605.3|88628.9|88581|39
1650556230000|2022-04-21 15:50:30|88644.7|88594.7|88635.2|88610.2|88644.7|88611.1|88633|88593.7|37
1650556240000|2022-04-21 15:50:40|88634.8|88609.8|88634.8|88609.8|88646.9|88610.1|88631.2|88595.9|27
1650556250000|2022-04-21 15:50:50|88633.6|88608.6|88638.3|88588.3|88647.1|88609.2|88632.1|88587.2|31
1650556260000|2022-04-21 15:51:00|88638.7|88588.7|88624.6|88574.6|88638.7|88595.6|88613.1|88574.6|32
1650556270000|2022-04-21 15:51:10|88609.5|88584.5|88629.2|88579.2|88629.2|88592.2|88609.5|88571.2|33
1650556280000|2022-04-21 15:51:20|88629.3|88579.3|88602.7|88577.7|88629.3|88585.7|88598.3|88569.5|38
1650556290000|2022-04-21 15:51:30|88601.7|88576.7|88604.8|88579.8|88606.5|88581.5|88601.7|88576.7|28
1650556300000|2022-04-21 15:51:40|88603.8|88578.8|88629.4|88579.4|88629.8|88592.7|88603.2|88568.2|35
1650556310000|2022-04-21 15:51:50|88630.2|88580.2|88615.8|88590.8|88632|88594.2|88615.7|88576.2|31
1650556320000|2022-04-21 15:52:00|88615.7|88590.7|88623.3|88598.3|88637.4|88601.5|88615|88582.8|32
1650556330000|2022-04-21 15:52:10|88637.8|88587.8|88628.2|88603.2|88643.2|88603.2|88625.8|88584.4|29
1650556340000|2022-04-21 15:52:20|88628|88603|88597.1|88572.1|88638.3|88603|88596.9|88560.9|39
1650556350000|2022-04-21 15:52:30|88596.9|88571.9|88603.8|88578.8|88606|88581|88596.9|88571.9|44
1650556360000|2022-04-21 15:52:40|88601.7|88576.7|88600.4|88575.4|88604.1|88579.1|88597.7|88572.7|39
1650556370000|2022-04-21 15:52:50|88601.8|88576.8|88599.2|88574.2|88605.2|88580.2|88598.1|88573.1|35
1650556380000|2022-04-21 15:53:00|88600|88575|88594.6|88569.6|88603.2|88578.2|88594.6|88569.6|37
1650556390000|2022-04-21 15:53:10|88594.7|88569.7|88592.8|88567.8|88609|88575.7|88592.8|88553.1|38
1650556400000|2022-04-21 15:53:20|88593.1|88568.1|88567.6|88542.6|88593.2|88568.1|88566.8|88535.7|43
1650556410000|2022-04-21 15:53:30|88567.4|88542.4|88557.6|88532.6|88569.5|88542.8|88556.5|88519|40
1650556420000|2022-04-21 15:53:40|88557.2|88532.2|88548.8|88523.8|88567.6|88534.5|88546|88508.8|30
1650556430000|2022-04-21 15:53:50|88548.4|88523.4|88565|88540|88576.3|88540.7|88547.5|88522.5|37
1650556440000|2022-04-21 15:54:00|88566.4|88541.4|88610.3|88585.3|88622.4|88589.1|88565.6|88530.1|38
1650556450000|2022-04-21 15:54:10|88611.9|88586.9|88620.8|88595.8|88637.7|88598.2|88610.4|88570.9|38
1650556460000|2022-04-21 15:54:20|88637|88587|88637.1|88587.1|88645|88601.9|88621.6|88584.7|38
1650556470000|2022-04-21 15:54:30|88637.2|88587.2|88628.6|88578.6|88640.3|88590.3|88628.2|88578.2|38
1650556480000|2022-04-21 15:54:40|88629.3|88579.3|88617.6|88592.6|88629.3|88594.7|88616.3|88574|39
1650556490000|2022-04-21 15:54:50|88617.3|88592.3|88616.5|88591.5|88631.1|88596.1|88614.6|88580.5|40
1650556500000|2022-04-21 15:55:00|88614|88589|88634.6|88584.6|88637.3|88600|88614|88583.6|36
1650556510000|2022-04-21 15:55:10|88619.5|88594.5|88615.9|88590.9|88630.4|88594.5|88614.9|88577.8|33
1650556520000|2022-04-21 15:55:20|88616.4|88591.4|88622.9|88597.9|88632.8|88598.5|88613.8|88582.5|36
1650556530000|2022-04-21 15:55:30|88632.8|88582.8|88616.3|88591.3|88635.6|88594.8|88614.9|88581.2|39
1650556540000|2022-04-21 15:55:40|88616.5|88591.5|88621.6|88596.6|88629.8|88604.8|88616.5|88591.5|41
1650556550000|2022-04-21 15:55:50|88622.1|88597.1|88630.2|88605.2|88630.7|88605.7|88620.8|88595.8|41
1650556560000|2022-04-21 15:56:00|88629.9|88604.9|88635.8|88610.8|88636.7|88611.7|88629.9|88604.9|39
1650556570000|2022-04-21 15:56:10|88635.1|88610.1|88638.6|88613.6|88640.9|88615.9|88633.1|88608.1|34
1650556580000|2022-04-21 15:56:20|88638.2|88613.2|88637.3|88612.3|88646.4|88613.7|88631.2|88592.1|34
1650556590000|2022-04-21 15:56:30|88637.9|88612.9|88636|88611|88637.9|88612.9|88633.5|88608.5|22
1650556600000|2022-04-21 15:56:40|88635.8|88610.8|88636.2|88611.2|88636.2|88611.2|88633.2|88608.2|25
1650556610000|2022-04-21 15:56:50|88636.4|88611.4|88634.4|88609.4|88636.4|88611.4|88634.3|88609.3|21
1650556620000|2022-04-21 15:57:00|88629.5|88604.5|88633.8|88608.8|88635.7|88610.7|88628.9|88603.9|25
1650556630000|2022-04-21 15:57:10|88634.1|88609.1|88643.5|88618.5|88643.5|88618.5|88633.8|88608.8|31
1650556640000|2022-04-21 15:57:20|88644.1|88619.1|88637.4|88612.4|88652.7|88619.1|88636.3|88602|30
1650556650000|2022-04-21 15:57:30|88637.5|88612.5|88644.9|88594.9|88646.7|88613.7|88633.9|88594.9|30
1650556660000|2022-04-21 15:57:40|88645.4|88595.4|88631.8|88606.8|88645.4|88610.1|88631.4|88594.9|26
1650556670000|2022-04-21 15:57:50|88631.7|88606.7|88631.9|88606.9|88632.6|88607.6|88630.2|88605.2|26
1650556680000|2022-04-21 15:58:00|88631.7|88606.7|88633.5|88608.5|88637|88612|88631.7|88606.7|31
1650556690000|2022-04-21 15:58:10|88633.3|88608.3|88628|88603|88633.7|88608.7|88626.6|88601.6|35
1650556700000|2022-04-21 15:58:20|88627.3|88602.3|88623.9|88598.9|88628.9|88603.9|88621.4|88596.4|37
1650556710000|2022-04-21 15:58:30|88623.2|88598.2|88619|88594|88632.7|88598.6|88618.6|88579.7|35
1650556720000|2022-04-21 15:58:40|88619.2|88594.2|88618.3|88568.3|88629.7|88594.2|88604.4|88564.2|35
1650556730000|2022-04-21 15:58:50|88618.1|88568.1|88605.2|88555.2|88618.1|88578|88603|88554|36
1650556740000|2022-04-21 15:59:00|88605.4|88555.4|88592.1|88567.1|88611.3|88572.5|88590.2|88555.4|37
1650556750000|2022-04-21 15:59:10|88592.3|88567.3|88584|88559|88592.6|88567.6|88584|88559|37
1650556760000|2022-04-21 15:59:20|88584.2|88559.2|88583.4|88558.4|88588.8|88563.8|88582.7|88557.7|32
1650556770000|2022-04-21 15:59:30|88582.5|88557.5|88577.3|88552.3|88585|88560|88576.6|88551.6|36
1650556780000|2022-04-21 15:59:40|88577.9|88552.9|88577.6|88552.6|88597|88558.3|88573.7|88535.4|41
1650556790000|2022-04-21 15:59:50|88577.5|88552.5|88593.2|88568.2|88606|88568.2|88577.3|88551.8|39
1650556800000|2022-04-21 16:00:00|88606|88556|88626.3|88576.3|88626.3|88576.3|88604.3|88554.3|41
1650556810000|2022-04-21 16:00:10|88625.7|88575.7|88631.4|88581.4|88633.7|88583.7|88625.5|88575.5|38
1650556820000|2022-04-21 16:00:20|88630.8|88580.8|88629.8|88579.8|88631.3|88581.3|88628.6|88578.6|38
1650556830000|2022-04-21 16:00:30|88629.4|88579.4|88628.6|88578.6|88633.5|88583.5|88626.3|88576.3|34
1650556840000|2022-04-21 16:00:40|88628|88578|88620.3|88570.3|88628|88578|88618.6|88568.6|30
1650556850000|2022-04-21 16:00:50|88620.4|88570.4|88619.4|88569.4|88620.9|88570.9|88617.6|88567.6|35
1650556860000|2022-04-21 16:01:00|88619.2|88569.2|88625.4|88575.4|88626.9|88576.9|88619.2|88569.2|37
1650556870000|2022-04-21 16:01:10|88625.3|88575.3|88624.3|88574.3|88627.3|88577.3|88622.8|88572.8|38
1650556880000|2022-04-21 16:01:20|88624.2|88574.2|88623.1|88573.1|88625.4|88575.4|88622.7|88572.7|32
1650556890000|2022-04-21 16:01:30|88622.8|88572.8|88619.1|88569.1|88624.5|88574.5|88619.1|88569.1|37
1650556900000|2022-04-21 16:01:40|88618.6|88568.6|88623.4|88573.4|88624.7|88586.8|88611.8|88567.8|32
1650556910000|2022-04-21 16:01:50|88624.1|88574.1|88624|88574|88624.4|88574.4|88620.9|88570.9|35
1650556920000|2022-04-21 16:02:00|88623.8|88573.8|88619.2|88569.2|88624.6|88578.9|88603.7|88565.4|37
1650556930000|2022-04-21 16:02:10|88619|88569|88605.1|88580.1|88619.1|88580.6|88601.5|88563.9|37
1650556940000|2022-04-21 16:02:20|88617|88567|88616.6|88566.6|88618.4|88580.1|88602.7|88565.4|30
1650556950000|2022-04-21 16:02:30|88616|88566|88624.2|88574.2|88624.6|88584.3|88609.3|88566|39
1650556960000|2022-04-21 16:02:40|88623.8|88573.8|88617.7|88567.7|88625.2|88575.2|88617.5|88567.5|35
1650556970000|2022-04-21 16:02:50|88618.5|88568.5|88625.7|88575.7|88626.3|88588.6|88613.6|88567|32
1650556980000|2022-04-21 16:03:00|88625.5|88575.5|88607.5|88582.5|88629.3|88586.6|88607.5|88574.8|40
1650556990000|2022-04-21 16:03:10|88608|88583|88624.3|88574.3|88625.4|88583|88608|88569.9|42
1650557000000|2022-04-21 16:03:20|88623.8|88573.8|88630.8|88580.8|88633.3|88594.9|88616.4|88573.8|37
1650557010000|2022-04-21 16:03:30|88631.2|88581.2|88618.8|88593.8|88634.3|88594.9|88618.8|88581.2|30
1650557020000|2022-04-21 16:03:40|88618.9|88593.9|88631.9|88581.9|88636.7|88597.8|88618.5|88581.7|40
1650557030000|2022-04-21 16:03:50|88631|88581|88636.9|88586.9|88639.4|88591.3|88615.9|88578.7|40
1650557040000|2022-04-21 16:04:00|88637.7|88587.7|88636.6|88586.6|88647|88597|88636.6|88586.6|41
1650557050000|2022-04-21 16:04:10|88637.2|88587.2|88634.9|88584.9|88637.2|88587.2|88632.3|88582.3|38
1650557060000|2022-04-21 16:04:20|88634.8|88584.8|88635.3|88585.3|88635.8|88585.8|88632.6|88582.6|34
1650557070000|2022-04-21 16:04:30|88634.7|88584.7|88618.3|88568.3|88635.1|88585.1|88618|88568|38
1650557080000|2022-04-21 16:04:40|88618|88568|88603.6|88553.6|88618.4|88568.4|88603.6|88553.6|41
1650557090000|2022-04-21 16:04:50|88603.1|88553.1|88601.5|88551.5|88604.6|88554.6|88600.2|88550.2|39
1650557100000|2022-04-21 16:05:00|88601.3|88551.3|88602.4|88552.4|88613.8|88563.8|88601.3|88551.3|39
1650557110000|2022-04-21 16:05:10|88603.4|88553.4|88599.8|88549.8|88604.6|88554.6|88597.4|88547.4|39
1650557120000|2022-04-21 16:05:20|88601.1|88551.1|88598.6|88548.6|88601.4|88551.4|88598.2|88548.2|34
1650557130000|2022-04-21 16:05:30|88598.7|88548.7|88597.5|88547.5|88599.7|88549.7|88596.9|88546.9|25
1650557140000|2022-04-21 16:05:40|88597.3|88547.3|88589.2|88539.2|88597.3|88547.3|88588.2|88538.2|39
1650557150000|2022-04-21 16:05:50|88588.8|88538.8|88589.9|88539.9|88590|88540|88584.5|88534.5|36
1650557160000|2022-04-21 16:06:00|88589.3|88539.3|88598|88548|88600.4|88558.8|88583.8|88539.3|37
1650557170000|2022-04-21 16:06:10|88597.4|88547.4|88594.5|88544.5|88598.4|88548.4|88594.4|88544.4|33
1650557180000|2022-04-21 16:06:20|88594.1|88544.1|88590.7|88540.7|88594.4|88544.4|88589.3|88539.3|37
1650557190000|2022-04-21 16:06:30|88590|88540|88583.9|88533.9|88590.7|88540.7|88582.5|88532.5|39
1650557200000|2022-04-21 16:06:40|88583.7|88533.7|88584.7|88534.7|88586.2|88536.2|88583.6|88533.6|30
1650557210000|2022-04-21 16:06:50|88584.6|88534.6|88597|88547|88599.7|88553.5|88578.4|88534.6|41
1650557220000|2022-04-21 16:07:00|88597.2|88547.2|88602.3|88552.3|88604.9|88554.9|88596.5|88546.5|33
1650557230000|2022-04-21 16:07:10|88602.6|88552.6|88601|88551|88606.1|88563.3|88588.3|88551|34
1650557240000|2022-04-21 16:07:20|88600.7|88550.7|88629.4|88579.4|88629.4|88579.4|88600.6|88550.6|39
1650557250000|2022-04-21 16:07:30|88631.1|88581.1|88624.9|88574.9|88632.6|88582.6|88624|88574|39
1650557260000|2022-04-21 16:07:40|88625.1|88575.1|88631.1|88581.1|88632.3|88582.3|88625.1|88575.1|36
1650557270000|2022-04-21 16:07:50|88631.2|88581.2|88634.7|88584.7|88635.7|88585.7|88630.1|88580.1|32
1650557280000|2022-04-21 16:08:00|88634.2|88584.2|88632|88582|88640.6|88590.6|88632|88582|37
1650557290000|2022-04-21 16:08:10|88633.5|88583.5|88644.9|88594.9|88645|88595|88633.5|88583.5|40
1650557300000|2022-04-21 16:08:20|88645.2|88595.2|88640.6|88590.6|88645.7|88595.7|88639.9|88589.9|36
1650557310000|2022-04-21 16:08:30|88640.5|88590.5|88635|88585|88641.3|88591.3|88634.6|88584.6|36
1650557320000|2022-04-21 16:08:40|88633|88583|88632.8|88582.8|88634.1|88584.1|88632.3|88582.3|27
1650557330000|2022-04-21 16:08:50|88632.5|88582.5|88632.1|88582.1|88634.4|88584.4|88631.8|88581.8|25
1650557340000|2022-04-21 16:09:00|88631.9|88581.9|88636.1|88586.1|88640.2|88590.2|88631.7|88581.7|28
1650557350000|2022-04-21 16:09:10|88636|88586|88632.3|88582.3|88636|88586|88632.1|88582.1|37
1650557360000|2022-04-21 16:09:20|88632.1|88582.1|88638.4|88588.4|88638.4|88588.4|88632.1|88582.1|32
1650557370000|2022-04-21 16:09:30|88638.5|88588.5|88635|88585|88639.6|88589.6|88633.6|88583.6|25
1650557380000|2022-04-21 16:09:40|88634.8|88584.8|88634.7|88584.7|88635.4|88585.4|88633.9|88583.9|28
1650557390000|2022-04-21 16:09:50|88635|88585|88633.1|88583.1|88635|88585|88632.3|88582.3|31
1650557400000|2022-04-21 16:10:00|88633.3|88583.3|88634|88584|88635.6|88585.6|88633.3|88583.3|32
1650557410000|2022-04-21 16:10:10|88633.8|88583.8|88629.1|88579.1|88634.5|88584.5|88629.1|88579.1|26
1650557420000|2022-04-21 16:10:20|88628.7|88578.7|88630.5|88580.5|88631.6|88581.6|88628.7|88578.7|31
1650557430000|2022-04-21 16:10:30|88630.6|88580.6|88633.4|88583.4|88634.4|88584.4|88630.2|88580.2|25
1650557440000|2022-04-21 16:10:40|88633.1|88583.1|88638.8|88588.8|88639.2|88589.2|88632|88582|34
1650557450000|2022-04-21 16:10:50|88638.7|88588.7|88638.3|88588.3|88639.3|88589.3|88638.1|88588.1|25
1650557460000|2022-04-21 16:11:00|88638.4|88588.4|88642.8|88592.8|88643.2|88593.2|88638.4|88588.4|26
1650557470000|2022-04-21 16:11:10|88642.6|88592.6|88641.9|88591.9|88642.9|88592.9|88641.1|88591.1|26
1650557480000|2022-04-21 16:11:20|88641|88591|88640|88590|88641.9|88591.9|88640|88590|23
1650557490000|2022-04-21 16:11:30|88640.1|88590.1|88650.3|88600.3|88650.7|88600.7|88638.8|88588.8|32
1650557500000|2022-04-21 16:11:40|88650.2|88600.2|88648.1|88598.1|88650.5|88600.5|88644.6|88594.6|43
1650557510000|2022-04-21 16:11:50|88648.5|88598.5|88649.6|88599.6|88653.5|88603.5|88647.9|88597.9|35
1650557520000|2022-04-21 16:12:00|88649.7|88599.7|88648.2|88598.2|88649.9|88599.9|88647.9|88597.9|36
1650557530000|2022-04-21 16:12:10|88648.4|88598.4|88656.2|88606.2|88657.4|88607.4|88645.6|88595.6|40
1650557540000|2022-04-21 16:12:20|88657.1|88607.1|88659.7|88609.7|88660.4|88610.4|88656.4|88606.4|36
1650557550000|2022-04-21 16:12:30|88659.5|88609.5|88735.2|88685.2|88735.2|88685.2|88659.5|88609.5|41
1650557560000|2022-04-21 16:12:40|88729.1|88679.1|88724.5|88674.5|88731.1|88681.1|88722.6|88672.6|40
1650557570000|2022-04-21 16:12:50|88724.3|88674.3|88715.9|88665.9|88724.6|88674.6|88715.8|88665.8|31
1650557580000|2022-04-21 16:13:00|88717.4|88667.4|88713.3|88663.3|88751.9|88722.2|88709.4|88663.3|44
1650557590000|2022-04-21 16:13:10|88712|88662|88744.2|88694.2|88756|88725.2|88712|88662|43
1650557600000|2022-04-21 16:13:20|88739.5|88689.5|88745.4|88720.4|88761|88721.6|88737.5|88687.5|37
1650557610000|2022-04-21 16:13:30|88745.3|88720.3|88746.9|88721.9|88763.8|88724.5|88745.3|88709.8|35
1650557620000|2022-04-21 16:13:40|88747|88722|88759.2|88734.2|88760.6|88735.6|88746.7|88721.7|41
1650557630000|2022-04-21 16:13:50|88752.9|88727.9|88736.7|88686.7|88760.9|88735.9|88727.6|88677.6|41
1650557640000|2022-04-21 16:14:00|88736.4|88686.4|88728.9|88678.9|88742.2|88692.2|88726.8|88676.8|42
1650557650000|2022-04-21 16:14:10|88729.3|88679.3|88748.8|88698.8|88754.3|88704.3|88729.3|88679.3|40
1650557660000|2022-04-21 16:14:20|88750.9|88700.9|88749.4|88699.4|88752.2|88702.2|88744.7|88694.7|35
1650557670000|2022-04-21 16:14:30|88749.5|88699.5|88739.6|88689.6|88749.5|88699.5|88738.8|88688.8|32
1650557680000|2022-04-21 16:14:40|88739.1|88689.1|88742.3|88692.3|88743.2|88693.2|88739|88689|28
1650557690000|2022-04-21 16:14:50|88742.6|88692.6|88740.2|88690.2|88742.7|88692.7|88739.6|88689.6|24
1650557700000|2022-04-21 16:15:00|88740.5|88690.5|88741|88691|88741.5|88691.5|88739.1|88689.1|24
1650557710000|2022-04-21 16:15:10|88741.2|88691.2|88744.3|88694.3|88746.2|88696.2|88741.2|88691.2|27
1650557720000|2022-04-21 16:15:20|88745|88695|88741.9|88691.9|88745.3|88695.3|88739.8|88689.8|23
1650557730000|2022-04-21 16:15:30|88741.8|88691.8|88746.6|88696.6|88746.6|88696.6|88741.3|88691.3|30
1650557740000|2022-04-21 16:15:40|88746.1|88696.1|88744.1|88694.1|88748.5|88698.5|88743.3|88693.3|32
1650557750000|2022-04-21 16:15:50|88747.9|88697.9|88750.5|88700.5|88750.5|88700.5|88747.1|88697.1|31
1650557760000|2022-04-21 16:16:00|88750.1|88700.1|88748.2|88698.2|88750.1|88700.1|88743.5|88693.5|33
1650557770000|2022-04-21 16:16:10|88748.3|88698.3|88740.2|88690.2|88751.1|88701.1|88738.5|88688.5|40
1650557780000|2022-04-21 16:16:20|88740.1|88690.1|88746.4|88696.4|88749.1|88699.1|88739.1|88689.1|42
1650557790000|2022-04-21 16:16:30|88745.1|88695.1|88748.2|88698.2|88748.2|88698.2|88745.1|88695.1|27
1650557800000|2022-04-21 16:16:40|88748.3|88698.3|88739.1|88689.1|88748.4|88698.4|88737.4|88687.4|34
1650557810000|2022-04-21 16:16:50|88740|88690|88744.5|88694.5|88744.9|88694.9|88738.8|88688.8|31
1650557820000|2022-04-21 16:17:00|88744.3|88694.3|88740|88690|88745.7|88695.7|88736.5|88686.5|34
1650557830000|2022-04-21 16:17:10|88740.1|88690.1|88738.3|88688.3|88740.1|88690.1|88737.4|88687.4|35
1650557840000|2022-04-21 16:17:20|88736.6|88686.6|88719.4|88669.4|88738.2|88688.2|88715.6|88665.6|40
1650557850000|2022-04-21 16:17:30|88717.9|88667.9|88723.1|88673.1|88723.2|88673.2|88717.8|88667.8|34
1650557860000|2022-04-21 16:17:40|88723|88673|88728.5|88678.5|88731.7|88681.7|88722.9|88672.9|35
1650557870000|2022-04-21 16:17:50|88728.3|88678.3|88728.2|88678.2|88729|88679|88726.7|88676.7|36
1650557880000|2022-04-21 16:18:00|88728|88678|88729.2|88679.2|88732.2|88682.2|88727|88677|39
1650557890000|2022-04-21 16:18:10|88729.5|88679.5|88728|88678|88730.4|88680.4|88724.6|88674.6|39
1650557900000|2022-04-21 16:18:20|88724.8|88674.8|88724.2|88674.2|88725.3|88675.3|88721.2|88671.2|43
1650557910000|2022-04-21 16:18:30|88725.4|88675.4|88714|88664|88728.1|88678.1|88714|88664|42
1650557920000|2022-04-21 16:18:40|88714.2|88664.2|88714.7|88664.7|88715.2|88665.2|88711.8|88661.8|32
1650557930000|2022-04-21 16:18:50|88714.6|88664.6|88716.9|88666.9|88721.4|88671.4|88714.6|88664.6|40
1650557940000|2022-04-21 16:19:00|88717.2|88667.2|88709.7|88659.7|88717.2|88667.2|88709|88659|40
1650557950000|2022-04-21 16:19:10|88709.6|88659.6|88701.4|88651.4|88711.9|88670.1|88694.7|88651.4|41
1650557960000|2022-04-21 16:19:20|88701.7|88651.7|88711.7|88661.7|88712.3|88662.3|88696.9|88646.9|42
1650557970000|2022-04-21 16:19:30|88711.3|88661.3|88720|88670|88720.3|88670.3|88711.3|88661.3|40
1650557980000|2022-04-21 16:19:40|88718.4|88668.4|88717.3|88667.3|88719.3|88669.3|88716.2|88666.2|34
1650557990000|2022-04-21 16:19:50|88717.9|88667.9|88713.7|88663.7|88717.9|88667.9|88712.9|88662.9|33
1650558000000|2022-04-21 16:20:00|88713.8|88663.8|88716.1|88666.1|88718.3|88668.3|88713.3|88663.3|36
1650558010000|2022-04-21 16:20:10|88715.2|88665.2|88692.5|88642.5|88718.3|88668.3|88692.5|88642.5|41
1650558020000|2022-04-21 16:20:20|88692.6|88642.6|88676.2|88626.2|88696.8|88646.8|88671.7|88621.7|43
1650558030000|2022-04-21 16:20:30|88676|88626|88671.9|88621.9|88678.6|88628.6|88668.2|88618.2|43
1650558040000|2022-04-21 16:20:40|88671.7|88621.7|88668|88618|88673.5|88623.5|88665.5|88615.5|40
1650558050000|2022-04-21 16:20:50|88667.5|88617.5|88664.1|88614.1|88673.4|88623.4|88662.8|88612.8|40
1650558060000|2022-04-21 16:21:00|88663.8|88613.8|88663.8|88613.8|88666.5|88616.5|88660|88610|36
1650558070000|2022-04-21 16:21:10|88662.4|88612.4|88656.3|88606.3|88663.2|88613.2|88655.7|88605.7|41
1650558080000|2022-04-21 16:21:20|88657.4|88607.4|88656.2|88606.2|88659.8|88609.8|88655.4|88605.4|39
1650558090000|2022-04-21 16:21:30|88654.9|88604.9|88651.2|88601.2|88664.1|88614.1|88638.6|88588.6|40
1650558100000|2022-04-21 16:21:40|88651.3|88601.3|88662.1|88612.1|88663.8|88613.8|88650.6|88600.6|41
1650558110000|2022-04-21 16:21:50|88662.2|88612.2|88676.2|88626.2|88676.7|88626.7|88662.2|88612.2|37
1650558120000|2022-04-21 16:22:00|88676.1|88626.1|88677.7|88627.7|88684.9|88634.9|88676.1|88626.1|39
1650558130000|2022-04-21 16:22:10|88676.5|88626.5|88684.2|88634.2|88684.3|88634.3|88674.6|88624.6|30
1650558140000|2022-04-21 16:22:20|88684.3|88634.3|88688.8|88638.8|88690.5|88640.5|88682.2|88632.2|34
1650558150000|2022-04-21 16:22:30|88688.6|88638.6|88683.6|88633.6|88688.6|88638.6|88680.5|88630.5|31
1650558160000|2022-04-21 16:22:40|88684.5|88634.5|88674.4|88624.4|88684.5|88634.5|88674.4|88624.4|42
1650558170000|2022-04-21 16:22:50|88673.9|88623.9|88675.6|88625.6|88679.4|88629.4|88671.3|88621.3|33
1650558180000|2022-04-21 16:23:00|88672.3|88622.3|88683.2|88633.2|88689.5|88639.5|88671|88621|39
1650558190000|2022-04-21 16:23:10|88684.4|88634.4|88672.6|88622.6|88685.1|88635.1|88670.6|88620.6|35
1650558200000|2022-04-21 16:23:20|88671.1|88621.1|88672|88622|88678.1|88628.1|88671.1|88621.1|36
1650558210000|2022-04-21 16:23:30|88672.3|88622.3|88681|88631|88682.9|88632.9|88672.2|88622.2|33
1650558220000|2022-04-21 16:23:40|88681.4|88631.4|88682.8|88632.8|88689.1|88639.1|88675.7|88625.7|42
1650558230000|2022-04-21 16:23:50|88682.3|88632.3|88692.3|88642.3|88692.3|88642.3|88680.8|88630.8|36
1650558240000|2022-04-21 16:24:00|88690.3|88640.3|88702.3|88652.3|88703|88653|88684.7|88634.7|39
1650558250000|2022-04-21 16:24:10|88702.2|88652.2|88705.9|88655.9|88706.7|88656.7|88702.2|88652.2|37
1650558260000|2022-04-21 16:24:20|88705.7|88655.7|88706.5|88656.5|88707.2|88657.2|88705.6|88655.6|28
1650558270000|2022-04-21 16:24:30|88707.3|88657.3|88708.7|88658.7|88710.2|88660.2|88707|88657|37
1650558280000|2022-04-21 16:24:40|88708.3|88658.3|88707.9|88657.9|88709.4|88659.4|88706|88656|39
1650558290000|2022-04-21 16:24:50|88708.6|88658.6|88718.4|88668.4|88718.4|88668.4|88707.3|88657.3|37
1650558300000|2022-04-21 16:25:00|88717.7|88667.7|88714.9|88664.9|88718.1|88668.1|88708.1|88658.1|38
1650558310000|2022-04-21 16:25:10|88715.3|88665.3|88718.9|88668.9|88719.6|88669.6|88714.3|88664.3|30
1650558320000|2022-04-21 16:25:20|88718.5|88668.5|88720|88670|88723.7|88673.7|88716.3|88666.3|28
1650558330000|2022-04-21 16:25:30|88722.4|88672.4|88728.2|88678.2|88728.2|88678.2|88720.1|88670.1|37
1650558340000|2022-04-21 16:25:40|88728.6|88678.6|88727.2|88677.2|88731.7|88681.7|88726.4|88676.4|26
1650558350000|2022-04-21 16:25:50|88728.5|88678.5|88732.1|88682.1|88735|88685|88728.5|88678.5|35
1650558360000|2022-04-21 16:26:00|88730.7|88680.7|88734.9|88684.9|88735.5|88685.5|88730.7|88680.7|41
1650558370000|2022-04-21 16:26:10|88735|88685|88718.9|88693.9|88736.2|88694.7|88718|88681.5|40
1650558380000|2022-04-21 16:26:20|88718.5|88693.5|88722.9|88672.9|88724.1|88693.5|88710.5|88671.9|41
1650558390000|2022-04-21 16:26:30|88724.1|88674.1|88710.8|88685.8|88726.4|88689.1|88710.4|88673.4|34
1650558400000|2022-04-21 16:26:40|88710.6|88685.6|88719.9|88669.9|88719.9|88686.8|88707.4|88669.9|32
1650558410000|2022-04-21 16:26:50|88704.2|88679.2|88726.8|88676.8|88727.5|88687.9|88702.3|88664.9|41
1650558420000|2022-04-21 16:27:00|88727|88677|88717.1|88692.1|88728.8|88692.7|88714.2|88677|37
1650558430000|2022-04-21 16:27:10|88718.3|88693.3|88725.2|88700.2|88734.8|88700.2|88717.1|88680.1|42
1650558440000|2022-04-21 16:27:20|88725.8|88700.8|88726.3|88701.3|88727.4|88702.4|88723.8|88698.8|42
1650558450000|2022-04-21 16:27:30|88727|88702|88726.6|88701.6|88727.1|88702.1|88725.5|88700.5|33
1650558460000|2022-04-21 16:27:40|88727.2|88702.2|88728.4|88703.4|88731.7|88706.7|88725.9|88700.9|41
1650558470000|2022-04-21 16:27:50|88727.1|88702.1|88728.1|88703.1|88728.4|88703.4|88725.8|88700.8|33
1650558480000|2022-04-21 16:28:00|88728.4|88703.4|88726.7|88701.7|88728.4|88703.4|88726.6|88701.6|36
1650558490000|2022-04-21 16:28:10|88726.9|88701.9|88732|88707|88732|88707|88726.6|88701.6|28
1650558500000|2022-04-21 16:28:20|88730.5|88705.5|88723.4|88698.4|88733.5|88708.5|88722.1|88697.1|37
1650558510000|2022-04-21 16:28:30|88723.6|88698.6|88730.4|88680.4|88736.1|88698.6|88710.8|88670.4|41
1650558520000|2022-04-21 16:28:40|88729.7|88679.7|88734.5|88684.5|88735.8|88698|88720.7|88679.6|42
1650558530000|2022-04-21 16:28:50|88736|88686|88760|88710|88762.6|88722|88735.6|88685.6|41
1650558540000|2022-04-21 16:29:00|88759|88709|88759.6|88734.6|88766.9|88734.7|88758.9|88709|42
1650558550000|2022-04-21 16:29:10|88772.1|88722.1|88781|88731|88786.3|88736.3|88771.2|88721.2|41
1650558560000|2022-04-21 16:29:20|88780|88730|88771.7|88721.7|88782.2|88732.2|88771.7|88721.7|42
1650558570000|2022-04-21 16:29:30|88771.3|88721.3|88776.3|88726.3|88776.3|88726.3|88770.3|88720.3|40
1650558580000|2022-04-21 16:29:40|88776.1|88726.1|88779.4|88729.4|88780.1|88730.1|88776|88726|37
1650558590000|2022-04-21 16:29:50|88780.2|88730.2|88776.6|88726.6|88781.2|88731.2|88775.7|88725.7|35
1650558600000|2022-04-21 16:30:00|88777.3|88727.3|88780.7|88730.7|88781.1|88731.1|88775.1|88725.1|35
1650558610000|2022-04-21 16:30:10|88781.1|88731.1|88780.6|88730.6|88785.1|88735.1|88778.6|88728.6|35
1650558620000|2022-04-21 16:30:20|88779.9|88729.9|88777.5|88727.5|88781.4|88731.4|88774.1|88724.1|39
1650558630000|2022-04-21 16:30:30|88777.6|88727.6|88765.6|88715.6|88777.6|88727.6|88765.6|88715.6|29
1650558640000|2022-04-21 16:30:40|88763.3|88713.3|88764|88714|88764.7|88714.7|88762.9|88712.9|39
1650558650000|2022-04-21 16:30:50|88763.8|88713.8|88757.5|88707.5|88763.8|88713.8|88755.3|88705.3|36
1650558660000|2022-04-21 16:31:00|88757|88707|88761|88711|88763.4|88713.4|88756.4|88706.4|37
1650558670000|2022-04-21 16:31:10|88747.4|88722.4|88758|88708|88758.2|88724.2|88743.8|88706.2|34
1650558680000|2022-04-21 16:31:20|88758.3|88708.3|88764.1|88714.1|88765.4|88715.4|88757.3|88707.3|38
1650558690000|2022-04-21 16:31:30|88765.2|88715.2|88726|88701|88768.3|88718.3|88726|88691.6|39
1650558700000|2022-04-21 16:31:40|88726.2|88701.2|88734.5|88709.5|88736.2|88711.2|88725.4|88700.4|30
1650558710000|2022-04-21 16:31:50|88734.4|88709.4|88754.6|88704.6|88754.6|88717.8|88734|88704.6|28
1650558720000|2022-04-21 16:32:00|88756.1|88706.1|88724.3|88699.3|88760.7|88711.8|88720.8|88695.8|41
1650558730000|2022-04-21 16:32:10|88724.4|88699.4|88726.1|88701.1|88728.8|88703.8|88724|88699|34
1650558740000|2022-04-21 16:32:20|88724.9|88699.9|88714.8|88689.8|88724.9|88699.9|88714.8|88689.8|34
1650558750000|2022-04-21 16:32:30|88714.6|88689.6|88714.2|88689.2|88717|88692|88710.5|88685.5|41
1650558760000|2022-04-21 16:32:40|88713.7|88688.7|88719.4|88694.4|88719.8|88694.8|88713.7|88688.7|36
1650558770000|2022-04-21 16:32:50|88719|88694|88716.1|88691.1|88719|88694|88715.8|88690.8|35
1650558780000|2022-04-21 16:33:00|88715.3|88690.3|88716.7|88691.7|88719.8|88694.8|88714.9|88689.9|38
1650558790000|2022-04-21 16:33:10|88714.9|88689.9|88714.3|88689.3|88716.4|88691.4|88713|88688|37
1650558800000|2022-04-21 16:33:20|88714.2|88689.2|88709.4|88684.4|88714.8|88689.8|88709.4|88684.4|34
1650558810000|2022-04-21 16:33:30|88708.7|88683.7|88674.9|88624.9|88710.3|88685.3|88674.9|88624.9|37
1650558820000|2022-04-21 16:33:40|88673.7|88623.7|88695.3|88645.3|88696.1|88658.5|88665.8|88615.8|42
1650558830000|2022-04-21 16:33:50|88695.1|88645.1|88694.6|88644.6|88696.9|88646.9|88693.9|88643.9|35
1650558840000|2022-04-21 16:34:00|88694.8|88644.8|88679|88629|88694.8|88649.2|88666.7|88628.7|34
1650558850000|2022-04-21 16:34:10|88678.9|88628.9|88672.9|88622.9|88679.7|88629.7|88672.7|88622.7|30
1650558860000|2022-04-21 16:34:20|88672.6|88622.6|88675.5|88625.5|88676.7|88626.7|88671.5|88621.5|38
1650558870000|2022-04-21 16:34:30|88675.1|88625.1|88670.7|88620.7|88676.4|88626.4|88645.6|88596.3|39
1650558880000|2022-04-21 16:34:40|88670.9|88620.9|88668.8|88618.8|88675.3|88625.3|88667|88617|38
1650558890000|2022-04-21 16:34:50|88668.9|88618.9|88670.5|88620.5|88673.8|88623.8|88667.4|88617.4|31
1650558900000|2022-04-21 16:35:00|88670.9|88620.9|88666.5|88616.5|88678|88628|88666.5|88616.5|41
1650558910000|2022-04-21 16:35:10|88666.7|88616.7|88661.3|88611.3|88666.7|88616.7|88660.8|88610.8|32
1650558920000|2022-04-21 16:35:20|88661.6|88611.6|88668.9|88618.9|88672.9|88622.9|88661.6|88611.6|39
1650558930000|2022-04-21 16:35:30|88669.1|88619.1|88676.2|88626.2|88676.6|88638.9|88663.9|88617.5|40
1650558940000|2022-04-21 16:35:40|88675.4|88625.4|88680.9|88630.9|88685.4|88647.7|88667.7|88625.4|40
1650558950000|2022-04-21 16:35:50|88679|88629|88671.1|88621.1|88679|88636.3|88661.3|88618.3|37
1650558960000|2022-04-21 16:36:00|88670.8|88620.8|88660.6|88635.6|88671.6|88636.3|88658.9|88620.6|23
1650558970000|2022-04-21 16:36:10|88660.2|88635.2|88677|88627|88677|88639.3|88659.7|88621.4|28
1650558980000|2022-04-21 16:36:20|88676.9|88626.9|88683.2|88633.2|88683.7|88645.6|88670.6|88625.6|32
1650558990000|2022-04-21 16:36:30|88682.6|88632.6|88688.9|88638.9|88690.5|88644.2|88667.2|88628.8|36
1650559000000|2022-04-21 16:36:40|88688.5|88638.5|88686.9|88636.9|88688.7|88638.7|88685.4|88635.4|31
1650559010000|2022-04-21 16:36:50|88687|88637|88682.5|88632.5|88689.5|88648|88673|88630.1|29
1650559020000|2022-04-21 16:37:00|88682.4|88632.4|88669.2|88644.2|88682.7|88645.7|88666.3|88627.1|35
1650559030000|2022-04-21 16:37:10|88669.3|88644.3|88682.4|88632.4|88683.6|88644.3|88669|88629.9|32
1650559040000|2022-04-21 16:37:20|88682.3|88632.3|88681.4|88631.4|88683.6|88633.6|88678.7|88628.7|32
1650559050000|2022-04-21 16:37:30|88681.1|88631.1|88684.2|88634.2|88685.6|88635.6|88681.1|88631.1|31
1650559060000|2022-04-21 16:37:40|88685.1|88635.1|88685.7|88635.7|88685.7|88635.7|88683.4|88633.4|25
1650559070000|2022-04-21 16:37:50|88686|88636|88682.3|88632.3|88686.3|88636.3|88680.2|88630.2|31
1650559080000|2022-04-21 16:38:00|88682.5|88632.5|88681.2|88631.2|88682.9|88632.9|88677.5|88627.5|36
1650559090000|2022-04-21 16:38:10|88680.9|88630.9|88680.9|88630.9|88682.5|88632.5|88679.5|88629.5|32
1650559100000|2022-04-21 16:38:20|88681.1|88631.1|88684|88634|88684.1|88634.1|88681.1|88631.1|29
1650559110000|2022-04-21 16:38:30|88683.7|88633.7|88680.5|88630.5|88684.5|88634.5|88680.2|88630.2|32
1650559120000|2022-04-21 16:38:40|88680.7|88630.7|88682.3|88632.3|88682.3|88632.3|88680.1|88630.1|30
1650559130000|2022-04-21 16:38:50|88682.2|88632.2|88688.1|88638.1|88694.6|88644.6|88682.2|88632.2|37
1650559140000|2022-04-21 16:39:00|88689|88639|88686.4|88636.4|88689.8|88639.8|88686.3|88636.3|29
1650559150000|2022-04-21 16:39:10|88686.1|88636.1|88670.5|88645.5|88688.3|88645.5|88669.4|88629.8|34
1650559160000|2022-04-21 16:39:20|88669.6|88644.6|88680.3|88630.3|88683.3|88645|88665.8|88628.9|37
1650559170000|2022-04-21 16:39:30|88680.6|88630.6|88670.4|88645.4|88681.7|88645.4|88666.6|88629.9|40
1650559180000|2022-04-21 16:39:40|88671.6|88646.6|88684.9|88634.9|88684.9|88647.5|88669.9|88632.5|32
1650559190000|2022-04-21 16:39:50|88685.4|88635.4|88682.5|88632.5|88689.9|88639.9|88682.5|88632.5|36
1650559200000|2022-04-21 16:40:00|88684.6|88634.6|88688|88638|88688.6|88638.6|88683.3|88633.3|34
1650559210000|2022-04-21 16:40:10|88688.2|88638.2|88690.6|88640.6|88691.5|88641.5|88686.8|88636.8|32
1650559220000|2022-04-21 16:40:20|88690.1|88640.1|88684.3|88634.3|88690.1|88647.3|88670.7|88632.8|35
1650559230000|2022-04-21 16:40:30|88684.5|88634.5|88670.1|88620.1|88685.4|88641.2|88663.6|88618.6|30
1650559240000|2022-04-21 16:40:40|88669.2|88619.2|88659.9|88634.9|88674.3|88635.5|88657.7|88619.2|35
1650559250000|2022-04-21 16:40:50|88658.1|88633.1|88670.5|88620.5|88670.5|88633.1|88657.1|88618.5|22
1650559260000|2022-04-21 16:41:00|88670.3|88620.3|88667.5|88617.5|88670.3|88630|88654.9|88613.4|36
1650559270000|2022-04-21 16:41:10|88668.5|88618.5|88657.1|88607.1|88668.5|88631.2|88645.5|88606.6|36
1650559280000|2022-04-21 16:41:20|88657|88607|88657.3|88607.3|88661.4|88611.4|88653.9|88603.9|37
1650559290000|2022-04-21 16:41:30|88656.3|88606.3|88652.6|88602.6|88656.5|88611.6|88635|88599.4|31
1650559300000|2022-04-21 16:41:40|88651.7|88601.7|88648.6|88598.6|88653.2|88612.8|88636.2|88598.1|30
1650559310000|2022-04-21 16:41:50|88648.7|88598.7|88645.9|88595.9|88652.2|88602.2|88645.4|88595.4|32
1650559320000|2022-04-21 16:42:00|88645.8|88595.8|88649.3|88599.3|88651.8|88601.8|88645.8|88595.8|36
1650559330000|2022-04-21 16:42:10|88647.3|88597.3|88619.3|88569.3|88647.3|88597.3|88617.1|88567.1|42
1650559340000|2022-04-21 16:42:20|88620|88570|88617.9|88592.9|88634.4|88596.5|88617.9|88569|41
1650559350000|2022-04-21 16:42:30|88618.2|88593.2|88621.9|88571.9|88627.9|88594.6|88617.6|88570.3|36
1650559360000|2022-04-21 16:42:40|88622.2|88572.2|88610.1|88585.1|88626.4|88588|88610.1|88570.9|29
1650559370000|2022-04-21 16:42:50|88611.4|88586.4|88640.2|88590.2|88641.4|88591.4|88611.4|88572.9|36
1650559380000|2022-04-21 16:43:00|88639.8|88589.8|88634.5|88584.5|88641.3|88591.3|88627.9|88577.9|29
1650559390000|2022-04-21 16:43:10|88633.8|88583.8|88628.7|88578.7|88639.5|88600.2|88625.2|88578.7|34
1650559400000|2022-04-21 16:43:20|88628.4|88578.4|88624.1|88574.1|88628.6|88578.6|88622.1|88572.1|38
1650559410000|2022-04-21 16:43:30|88625.3|88575.3|88612.4|88587.4|88626|88587.8|88612.2|88572.3|36
1650559420000|2022-04-21 16:43:40|88612.9|88587.9|88621.8|88571.8|88624.5|88587.9|88610.3|88571.4|30
1650559430000|2022-04-21 16:43:50|88623.3|88573.3|88624.8|88574.8|88625.6|88575.6|88620.9|88570.9|25
1650559440000|2022-04-21 16:44:00|88624.3|88574.3|88626.4|88576.4|88631|88592.2|88610.2|88574.3|35
1650559450000|2022-04-21 16:44:10|88626.5|88576.5|88627.3|88577.3|88627.9|88577.9|88626.5|88576.5|28
1650559460000|2022-04-21 16:44:20|88627.6|88577.6|88634.8|88584.8|88635.2|88595.3|88620.2|88577.6|30
1650559470000|2022-04-21 16:44:30|88634.7|88584.7|88641.5|88591.5|88642.7|88602.2|88621.2|88581.5|36
1650559480000|2022-04-21 16:44:40|88641.2|88591.2|88629.8|88604.8|88644.6|88605.6|88626.9|88589.5|36
1650559490000|2022-04-21 16:44:50|88630.1|88605.1|88649.5|88599.5|88649.8|88605.1|88629.9|88591.1|32
1650559500000|2022-04-21 16:45:00|88651|88601|88653.2|88603.2|88653.2|88603.2|88648.6|88598.6|32
1650559510000|2022-04-21 16:45:10|88654|88604|88667|88617|88667|88617|88653.2|88603.2|37
1650559520000|2022-04-21 16:45:20|88667.7|88617.7|88671.1|88621.1|88671.1|88633.6|88658.6|88617.4|37
1650559530000|2022-04-21 16:45:30|88671|88621|88668.3|88618.3|88678.3|88633.1|88655.4|88609.8|36
1650559540000|2022-04-21 16:45:40|88666.5|88616.5|88678|88628|88678.6|88628.6|88662.2|88612.2|42
1650559550000|2022-04-21 16:45:50|88678.2|88628.2|88681.9|88631.9|88682.7|88632.7|88678.2|88628.2|43
1650559560000|2022-04-21 16:46:00|88682.3|88632.3|88689.5|88639.5|88689.5|88639.5|88681.4|88631.4|38
1650559570000|2022-04-21 16:46:10|88689.6|88639.6|88691.5|88641.5|88693.1|88643.1|88683.3|88633.3|37
1650559580000|2022-04-21 16:46:20|88692.9|88642.9|88697.3|88647.3|88697.3|88647.3|88692.8|88642.8|33
1650559590000|2022-04-21 16:46:30|88697.4|88647.4|88694.9|88644.9|88699|88657.1|88680.8|88643.5|32
1650559600000|2022-04-21 16:46:40|88694.4|88644.4|88683.6|88658.6|88695.5|88658.6|88681.9|88644.4|29
1650559610000|2022-04-21 16:46:50|88683.5|88658.5|88681.3|88656.3|88698.2|88660.6|88680.6|88647.7|33
1650559620000|2022-04-21 16:47:00|88680.4|88655.4|88627.8|88577.8|88688.9|88655.4|88625.4|88575.4|41
1650559630000|2022-04-21 16:47:10|88631.9|88581.9|88645.7|88595.7|88645.7|88595.7|88631.9|88581.9|39
1650559640000|2022-04-21 16:47:20|88645.2|88595.2|88654.8|88604.8|88655.6|88605.6|88645.2|88595.2|36
1650559650000|2022-04-21 16:47:30|88655.2|88605.2|88652.8|88602.8|88656.1|88606.1|88650.9|88600.9|38
1650559660000|2022-04-21 16:47:40|88652.5|88602.5|88645.9|88595.9|88654|88604|88645.4|88595.4|37
1650559670000|2022-04-21 16:47:50|88640.4|88590.4|88649.5|88599.5|88650.8|88600.8|88634.3|88584.3|41
1650559680000|2022-04-21 16:48:00|88649.3|88599.3|88651.1|88601.1|88652|88602|88649|88599|28
1650559690000|2022-04-21 16:48:10|88651|88601|88656.6|88606.6|88656.6|88606.6|88649.6|88599.6|27
1650559700000|2022-04-21 16:48:20|88656.5|88606.5|88664.1|88614.1|88664.1|88614.1|88656.5|88606.5|29
1650559710000|2022-04-21 16:48:30|88664.2|88614.2|88665.2|88615.2|88665.3|88615.3|88663.2|88613.2|25
1650559720000|2022-04-21 16:48:40|88664.8|88614.8|88665|88615|88668|88618|88664.5|88614.5|29
1650559730000|2022-04-21 16:48:50|88664.8|88614.8|88667.5|88617.5|88671.6|88621.6|88659.5|88609.5|36
1650559740000|2022-04-21 16:49:00|88671.1|88621.1|88676.1|88626.1|88676.5|88626.5|88668.9|88618.9|39
1650559750000|2022-04-21 16:49:10|88675.8|88625.8|88684|88634|88684.3|88634.3|88675.8|88625.8|38
1650559760000|2022-04-21 16:49:20|88686|88636|88691.8|88641.8|88695.1|88645.1|88685.8|88635.8|42
1650559770000|2022-04-21 16:49:30|88691.3|88641.3|88687.8|88637.8|88695.1|88645.1|88687.4|88637.4|37
1650559780000|2022-04-21 16:49:40|88688|88638|88692.2|88642.2|88695.8|88645.8|88684.6|88634.6|36
1650559790000|2022-04-21 16:49:50|88692.5|88642.5|88698|88648|88720|88675.6|88692.5|88642.5|37
1650559800000|2022-04-21 16:50:00|88696.6|88646.6|88702.3|88652.3|88716.1|88666.1|88694.6|88644.6|39
1650559810000|2022-04-21 16:50:10|88701.2|88651.2|88723.4|88673.4|88723.4|88673.4|88696.8|88646.8|38
1650559820000|2022-04-21 16:50:20|88723|88673|88737.5|88687.5|88737.5|88687.5|88718.5|88668.5|43
1650559830000|2022-04-21 16:50:30|88734.3|88684.3|88735.2|88685.2|88748.3|88698.3|88726.5|88676.5|41
1650559840000|2022-04-21 16:50:40|88738.6|88688.6|88741.8|88691.8|88743.6|88693.6|88735.6|88685.6|37
1650559850000|2022-04-21 16:50:50|88742.2|88692.2|88745.3|88695.3|88745.4|88695.4|88736|88686|39
1650559860000|2022-04-21 16:51:00|88744.9|88694.9|88745.6|88695.6|88747|88697|88743.6|88693.6|41
1650559870000|2022-04-21 16:51:10|88745.5|88695.5|88733.7|88708.7|88746.4|88708.7|88733.7|88689.6|41
1650559880000|2022-04-21 16:51:20|88733.3|88708.3|88750|88700|88750|88710.7|88733.3|88696.4|33
1650559890000|2022-04-21 16:51:30|88747.6|88697.6|88758.8|88708.8|88760.2|88710.2|88747.4|88697.4|37
1650559900000|2022-04-21 16:51:40|88758.3|88708.3|88766.9|88716.9|88767.1|88722.2|88747.2|88706.5|42
1650559910000|2022-04-21 16:51:50|88767.5|88717.5|88774.3|88724.3|88775.2|88726.6|88747|88710.6|41
1650559920000|2022-04-21 16:52:00|88774.4|88724.4|88766.6|88716.6|88775.5|88732.9|88756.1|88716.5|37
1650559930000|2022-04-21 16:52:10|88766.5|88716.5|88768.8|88718.8|88769.2|88719.2|88763.8|88713.8|38
1650559940000|2022-04-21 16:52:20|88769.9|88719.9|88770.7|88720.7|88771.2|88721.2|88769.3|88719.3|30
1650559950000|2022-04-21 16:52:30|88770.9|88720.9|88776.2|88726.2|88777.3|88727.3|88770.3|88720.3|32
1650559960000|2022-04-21 16:52:40|88776.3|88726.3|88778|88728|88778.2|88728.2|88773.8|88723.8|34
1650559970000|2022-04-21 16:52:50|88776|88726|88782.8|88732.8|88784.4|88734.4|88775.1|88725.1|38
1650559980000|2022-04-21 16:53:00|88782.9|88732.9|88786.8|88736.8|88786.8|88736.8|88779.6|88729.6|32
1650559990000|2022-04-21 16:53:10|88787.3|88737.3|88799.1|88749.1|88805.6|88755.6|88787.3|88737.3|38
1650560000000|2022-04-21 16:53:20|88800.9|88750.9|88818.9|88768.9|88820.1|88770.1|88800|88750|43
1650560010000|2022-04-21 16:53:30|88818.4|88768.4|88817.9|88767.9|88820.3|88770.3|88816.1|88766.1|39
1650560020000|2022-04-21 16:53:40|88817.8|88767.8|88803.8|88753.8|88820.3|88770.3|88803.1|88753.1|40
1650560030000|2022-04-21 16:53:50|88803|88753|88790.3|88740.3|88804.4|88754.4|88775.7|88725.7|43
1650560040000|2022-04-21 16:54:00|88790.2|88740.2|88805.8|88755.8|88806.3|88756.3|88785.9|88735.9|38
1650560050000|2022-04-21 16:54:10|88806.8|88756.8|88810.5|88760.5|88812.3|88762.3|88800.7|88750.7|41
1650560060000|2022-04-21 16:54:20|88811.8|88761.8|88814.4|88764.4|88815.2|88765.2|88811.8|88761.8|38
1650560070000|2022-04-21 16:54:30|88814.3|88764.3|88812.4|88762.4|88814.4|88764.4|88810.2|88760.2|33
1650560080000|2022-04-21 16:54:40|88812.7|88762.7|88812.6|88762.6|88815.3|88765.3|88811.7|88761.7|36
1650560090000|2022-04-21 16:54:50|88812.8|88762.8|88813.1|88763.1|88814|88764|88812.2|88762.2|34
1650560100000|2022-04-21 16:55:00|88813.6|88763.6|88813.6|88763.6|88815|88765|88811.8|88761.8|29
1650560110000|2022-04-21 16:55:10|88813.8|88763.8|88838|88788|88840.4|88790.4|88809.3|88759.3|39
1650560120000|2022-04-21 16:55:20|88838.3|88788.3|88839.2|88789.2|88841.4|88791.4|88837.3|88787.3|29
1650560130000|2022-04-21 16:55:30|88837.5|88787.5|88801.4|88751.4|88837.5|88787.5|88800.9|88750.9|38
1650560140000|2022-04-21 16:55:40|88801.2|88751.2|88797.4|88747.4|88804.2|88754.2|88794.1|88744.1|41
1650560150000|2022-04-21 16:55:50|88802.9|88752.9|88785.1|88735.1|88810.8|88760.8|88781|88731|43
1650560160000|2022-04-21 16:56:00|88785.2|88735.2|88786.1|88736.1|88787.7|88737.7|88784.5|88734.5|36
1650560170000|2022-04-21 16:56:10|88786|88736|88818.4|88768.4|88821.1|88771.1|88784|88734|43
1650560180000|2022-04-21 16:56:20|88818.1|88768.1|88823.3|88773.3|88826.6|88776.6|88818.1|88768.1|38
1650560190000|2022-04-21 16:56:30|88824.4|88774.4|88829.5|88779.5|88831.1|88781.1|88820.4|88770.4|42
1650560200000|2022-04-21 16:56:40|88830|88780|88832.7|88782.7|88835.5|88785.5|88827.8|88777.8|36
1650560210000|2022-04-21 16:56:50|88832.6|88782.6|88834.4|88784.4|88835.9|88785.9|88830.4|88780.4|37
1650560220000|2022-04-21 16:57:00|88834.6|88784.6|88831.2|88781.2|88836|88786|88830.1|88780.1|31
1650560230000|2022-04-21 16:57:10|88831.3|88781.3|88832.8|88782.8|88833.4|88783.4|88829.7|88779.7|30
1650560240000|2022-04-21 16:57:20|88832.7|88782.7|88827.7|88777.7|88832.9|88782.9|88824.2|88774.2|34
1650560250000|2022-04-21 16:57:30|88827.3|88777.3|88829.2|88779.2|88829.7|88779.7|88826.2|88776.2|34
1650560260000|2022-04-21 16:57:40|88829.5|88779.5|88832.8|88782.8|88833.2|88783.2|88829|88779|36
1650560270000|2022-04-21 16:57:50|88833.1|88783.1|88832.6|88782.6|88835.5|88785.5|88832.5|88782.5|35
1650560280000|2022-04-21 16:58:00|88833|88783|88832.9|88782.9|88833.5|88783.5|88832|88782|28
1650560290000|2022-04-21 16:58:10|88833.2|88783.2|88833.3|88783.3|88835.4|88785.4|88832.8|88782.8|26
1650560300000|2022-04-21 16:58:20|88833.2|88783.2|88831.1|88781.1|88833.3|88783.3|88827.7|88777.7|32
1650560310000|2022-04-21 16:58:30|88831.4|88781.4|88803.6|88753.6|88831.4|88783.5|88802.4|88752.4|32
1650560320000|2022-04-21 16:58:40|88803.5|88753.5|88805.7|88755.7|88805.7|88755.7|88802.3|88752.3|26
1650560330000|2022-04-21 16:58:50|88805.6|88755.6|88801.9|88751.9|88807.2|88757.2|88801.9|88751.9|21
1650560340000|2022-04-21 16:59:00|88801.6|88751.6|88792.7|88742.7|88801.6|88751.6|88789.6|88739.6|36
1650560350000|2022-04-21 16:59:10|88793.7|88743.7|88780.6|88730.6|88794.2|88744.2|88776.9|88726.9|27
1650560360000|2022-04-21 16:59:20|88780.7|88730.7|88783.1|88733.1|88783.1|88733.1|88777.9|88727.9|24
1650560370000|2022-04-21 16:59:30|88783.4|88733.4|88777|88727|88783.5|88733.5|88777|88727|23
1650560380000|2022-04-21 16:59:40|88776.9|88726.9|88767.8|88717.8|88776.9|88726.9|88766.8|88716.8|36
1650560390000|2022-04-21 16:59:50|88771.4|88721.4|88761.6|88711.6|88771.4|88721.4|88759.7|88709.7|42
1650560400000|2022-04-21 17:00:00|88760.8|88710.8|88758.3|88708.3|88763.5|88713.5|88758.2|88708.2|39
1650560410000|2022-04-21 17:00:10|88755.1|88705.1|88777.2|88727.2|88777.2|88727.2|88753.3|88703.3|41
1650560420000|2022-04-21 17:00:20|88775.2|88725.2|88758.5|88708.5|88780.6|88730.6|88757.4|88707.4|41
1650560430000|2022-04-21 17:00:30|88756.3|88706.3|88759.4|88709.4|88759.7|88709.7|88753.8|88703.8|35
1650560440000|2022-04-21 17:00:40|88759.6|88709.6|88759.5|88709.5|88760.6|88710.6|88756.9|88706.9|30
1650560450000|2022-04-21 17:00:50|88759.7|88709.7|88752.1|88702.1|88760|88710|88750.8|88700.8|32
1650560460000|2022-04-21 17:01:00|88752.2|88702.2|88746.7|88696.7|88753.2|88703.2|88723.2|88673.2|36
1650560470000|2022-04-21 17:01:10|88746.6|88696.6|88748.7|88698.7|88749.3|88699.3|88745|88695|33
1650560480000|2022-04-21 17:01:20|88748.2|88698.2|88752.5|88702.5|88753.8|88703.8|88748.2|88698.2|30
1650560490000|2022-04-21 17:01:30|88752.6|88702.6|88749.8|88699.8|88753.2|88703.2|88749.3|88699.3|28
1650560500000|2022-04-21 17:01:40|88750|88700|88752.9|88702.9|88753.4|88703.4|88748.4|88698.4|25
1650560510000|2022-04-21 17:01:50|88754.5|88704.5|88752|88702|88758.1|88708.1|88751.8|88701.8|39
1650560520000|2022-04-21 17:02:00|88754.8|88704.8|88754.5|88704.5|88757.9|88707.9|88754.1|88704.1|37
1650560530000|2022-04-21 17:02:10|88753.3|88703.3|88754.6|88704.6|88754.6|88704.6|88751.1|88701.1|29
1650560540000|2022-04-21 17:02:20|88754.2|88704.2|88756|88706|88757.8|88707.8|88750.7|88700.7|38
1650560550000|2022-04-21 17:02:30|88756.3|88706.3|88754.2|88704.2|88760|88710|88754.2|88704.2|36
1650560560000|2022-04-21 17:02:40|88752.9|88702.9|88751.4|88701.4|88753.4|88703.4|88749.3|88699.3|34
1650560570000|2022-04-21 17:02:50|88751.3|88701.3|88758|88708|88758.8|88708.8|88751|88701|29
1650560580000|2022-04-21 17:03:00|88756.2|88706.2|88754|88704|88758|88708|88752.8|88702.8|34
1650560590000|2022-04-21 17:03:10|88755.1|88705.1|88760.9|88710.9|88761|88711|88750.8|88700.8|37
1650560600000|2022-04-21 17:03:20|88760.7|88710.7|88758.5|88708.5|88761.9|88711.9|88753.5|88703.5|37
1650560610000|2022-04-21 17:03:30|88758|88708|88750.3|88700.3|88759.3|88721.6|88736.9|88698.1|27
1650560620000|2022-04-21 17:03:40|88748.8|88698.8|88735.1|88710.1|88749.3|88713.8|88734.9|88698.8|40
1650560630000|2022-04-21 17:03:50|88735|88710|88734.7|88709.7|88738.4|88713.4|88734|88709|43
1650560640000|2022-04-21 17:04:00|88733.9|88708.9|88732|88707|88744.5|88709.6|88729.4|88692.8|43
1650560650000|2022-04-21 17:04:10|88731.3|88706.3|88727.7|88702.7|88732.2|88707.2|88726.9|88701.9|40
1650560660000|2022-04-21 17:04:20|88727.8|88702.8|88731.3|88706.3|88732.6|88707.6|88727.1|88702.1|39
1650560670000|2022-04-21 17:04:30|88730.8|88705.8|88731.1|88706.1|88733.2|88708.2|88729.3|88704.3|35
1650560680000|2022-04-21 17:04:40|88730.3|88705.3|88729.7|88704.7|88731.5|88706.5|88729.2|88704.2|31
1650560690000|2022-04-21 17:04:50|88730.5|88705.5|88732.7|88707.7|88733.9|88708.9|88729.3|88704.3|27
1650560700000|2022-04-21 17:05:00|88733|88708|88736.4|88711.4|88737.8|88712.8|88733|88708|38
1650560710000|2022-04-21 17:05:10|88736.5|88711.5|88737.8|88712.8|88739.2|88714.2|88735|88710|41
1650560720000|2022-04-21 17:05:20|88737.6|88712.6|88737.5|88712.5|88740.1|88715.1|88736.3|88711.3|35
1650560730000|2022-04-21 17:05:30|88737.2|88712.2|88736.8|88711.8|88743.6|88718.6|88736.3|88711.3|41
1650560740000|2022-04-21 17:05:40|88739|88714|88737.3|88712.3|88740.4|88715.4|88736.3|88711.3|40
1650560750000|2022-04-21 17:05:50|88737.7|88712.7|88735.8|88710.8|88738.7|88713.7|88733.9|88708.9|38
1650560760000|2022-04-21 17:06:00|88735.6|88710.6|88776.1|88726.1|88777.1|88727.1|88734.2|88709|44
1650560770000|2022-04-21 17:06:10|88775.8|88725.8|88785.9|88735.9|88790.3|88740.3|88775.8|88725.8|42
1650560780000|2022-04-21 17:06:20|88786|88736|88790.5|88740.5|88792.7|88742.7|88786|88736|37
1650560790000|2022-04-21 17:06:30|88789.6|88739.6|88794.2|88744.2|88794.2|88744.2|88784.5|88734.5|40
1650560800000|2022-04-21 17:06:40|88793.9|88743.9|88786.9|88736.9|88796.2|88746.2|88782.4|88732.4|43
1650560810000|2022-04-21 17:06:50|88787|88737|88784.6|88734.6|88800.3|88750.3|88784.6|88734.6|40
1650560820000|2022-04-21 17:07:00|88784.2|88734.2|88796.3|88746.3|88796.8|88746.8|88781.1|88731.1|44
1650560830000|2022-04-21 17:07:10|88794.4|88744.4|88795.9|88745.9|88798.5|88748.5|88793.5|88743.5|41
1650560840000|2022-04-21 17:07:20|88797.8|88747.8|88794.1|88744.1|88797.8|88758.4|88783.4|88743.8|39
1650560850000|2022-04-21 17:07:30|88794.3|88744.3|88791.4|88741.4|88794.4|88754.7|88779.7|88739.6|43
1650560860000|2022-04-21 17:07:40|88791.6|88741.6|88791.4|88741.4|88792.9|88755.6|88780.6|88740.6|40
1650560870000|2022-04-21 17:07:50|88793.9|88743.9|88793.4|88743.4|88793.9|88743.9|88790.7|88740.7|39
1650560880000|2022-04-21 17:08:00|88793.2|88743.2|88797.6|88747.6|88798.9|88748.9|88791.2|88741.2|45
1650560890000|2022-04-21 17:08:10|88797.4|88747.4|88803.4|88753.4|88804.1|88754.1|88797.4|88747.4|37
1650560900000|2022-04-21 17:08:20|88803.5|88753.5|88806|88756|88806.2|88756.2|88802.3|88752.3|32
1650560910000|2022-04-21 17:08:30|88805.8|88755.8|88802.5|88752.5|88811.4|88761.4|88802.3|88752.3|39
1650560920000|2022-04-21 17:08:40|88800.2|88750.2|88802.3|88752.3|88802.6|88752.6|88796.7|88746.7|39
1650560930000|2022-04-21 17:08:50|88802.2|88752.2|88801|88751|88802.2|88752.2|88798.7|88748.7|34
1650560940000|2022-04-21 17:09:00|88800.4|88750.4|88802|88752|88803.5|88753.5|88799.1|88749.1|38
1650560950000|2022-04-21 17:09:10|88801.8|88751.8|88799.3|88749.3|88802.6|88752.6|88798.6|88748.6|36
1650560960000|2022-04-21 17:09:20|88799.4|88749.4|88776.7|88726.7|88799.4|88749.4|88770.9|88720.9|43
1650560970000|2022-04-21 17:09:30|88776|88726|88769.1|88719.1|88787.2|88737.2|88766.8|88716.8|40
1650560980000|2022-04-21 17:09:40|88768.7|88718.7|88776.5|88726.5|88777|88727|88768.7|88718.7|36
1650560990000|2022-04-21 17:09:50|88774.3|88724.3|88780.4|88730.4|88781.4|88731.4|88770.6|88720.6|43
1650561000000|2022-04-21 17:10:00|88784.8|88734.8|88785.4|88735.4|88786.3|88736.3|88781|88731|34
1650561010000|2022-04-21 17:10:10|88785.1|88735.1|88774.7|88724.7|88786.1|88736.1|88771.6|88721.6|38
1650561020000|2022-04-21 17:10:20|88774.5|88724.5|88769.9|88719.9|88780.6|88730.6|88765.1|88715.1|43
1650561030000|2022-04-21 17:10:30|88773.1|88723.1|88779.3|88729.3|88779.3|88729.3|88764.3|88714.3|43
1650561040000|2022-04-21 17:10:40|88767.4|88717.4|88760.6|88710.6|88775.5|88725.5|88754.2|88704.2|42
1650561050000|2022-04-21 17:10:50|88761|88711|88774.5|88724.5|88774.5|88724.5|88752.9|88702.9|44
1650561060000|2022-04-21 17:11:00|88773.7|88723.7|88768.1|88718.1|88773.7|88723.7|88732.3|88682.3|43
1650561070000|2022-04-21 17:11:10|88768.5|88718.5|88757.7|88707.7|88773.3|88723.3|88745.9|88695.9|40
1650561080000|2022-04-21 17:11:20|88757.6|88707.6|88760.8|88710.8|88762.1|88712.1|88757.6|88707.6|38
1650561090000|2022-04-21 17:11:30|88761|88711|88761.3|88711.3|88766.7|88716.7|88760.6|88710.6|33
1650561100000|2022-04-21 17:11:40|88761.1|88711.1|88762.6|88712.6|88764.9|88714.9|88760.9|88710.9|33
1650561110000|2022-04-21 17:11:50|88762.1|88712.1|88752|88702|88764.7|88714.7|88749|88699|40
1650561120000|2022-04-21 17:12:00|88751.9|88701.9|88758.2|88708.2|88758.2|88708.2|88751|88701|29
1650561130000|2022-04-21 17:12:10|88758.3|88708.3|88756.5|88706.5|88759.6|88709.6|88753.5|88703.5|34
1650561140000|2022-04-21 17:12:20|88753.9|88703.9|88727|88677|88754|88704|88718.3|88668.3|43
1650561150000|2022-04-21 17:12:30|88726.4|88676.4|88724.7|88674.7|88732.6|88682.6|88715.6|88665.6|43
1650561160000|2022-04-21 17:12:40|88725|88675|88727|88677|88727|88677|88716.7|88666.7|44
1650561170000|2022-04-21 17:12:50|88725.2|88675.2|88727.1|88677.1|88729.1|88679.1|88724.8|88674.8|35
1650561180000|2022-04-21 17:13:00|88725.8|88675.8|88727.6|88677.6|88728.2|88678.2|88725.2|88675.2|31
1650561190000|2022-04-21 17:13:10|88725.8|88675.8|88737.8|88687.8|88740.3|88690.3|88725.4|88675.4|38
1650561200000|2022-04-21 17:13:20|88738|88688|88735.9|88685.9|88743.6|88693.6|88734.9|88684.9|35
1650561210000|2022-04-21 17:13:30|88736.2|88686.2|88733.1|88683.1|88737.6|88687.6|88730.6|88680.6|34
1650561220000|2022-04-21 17:13:40|88733.3|88683.3|88724.6|88674.6|88733.3|88683.3|88722|88672|34
1650561230000|2022-04-21 17:13:50|88725.6|88675.6|88708.9|88658.9|88728|88678|88708.9|88658.9|40
1650561240000|2022-04-21 17:14:00|88712.8|88662.8|88718.1|88668.1|88719.5|88669.5|88709.4|88659.4|42
1650561250000|2022-04-21 17:14:10|88718|88668|88721.7|88671.7|88721.7|88671.7|88711.1|88661.1|41
1650561260000|2022-04-21 17:14:20|88720.2|88670.2|88717.7|88667.7|88722|88672|88715.3|88665.3|38
1650561270000|2022-04-21 17:14:30|88718.4|88668.4|88707.8|88657.8|88722.4|88672.4|88702.7|88652.7|39
1650561280000|2022-04-21 17:14:40|88707.6|88657.6|88700.8|88650.8|88714.7|88664.7|88697.7|88647.7|41
1650561290000|2022-04-21 17:14:50|88703.8|88653.8|88702.9|88652.9|88706|88656|88698|88648|42
1650561300000|2022-04-21 17:15:00|88706.4|88656.4|88713.6|88663.6|88714.5|88664.5|88705.3|88655.3|41
1650561310000|2022-04-21 17:15:10|88711.8|88661.8|88713.9|88663.9|88717.4|88667.4|88703.6|88653.6|42
1650561320000|2022-04-21 17:15:20|88713.4|88663.4|88712.3|88662.3|88715.4|88665.4|88704.3|88654.3|39
1650561330000|2022-04-21 17:15:30|88715.2|88665.2|88720.3|88670.3|88720.7|88670.7|88711.7|88661.7|43
1650561340000|2022-04-21 17:15:40|88721|88671|88725.4|88675.4|88729.3|88679.3|88717.7|88667.7|41
1650561350000|2022-04-21 17:15:50|88726|88676|88728.7|88678.7|88729.2|88679.2|88719.7|88669.7|39
1650561360000|2022-04-21 17:16:00|88729.2|88679.2|88733.1|88683.1|88734.5|88684.5|88728.2|88678.2|38
1650561370000|2022-04-21 17:16:10|88733.2|88683.2|88721.6|88671.6|88734.1|88684.1|88720.4|88670.4|37
1650561380000|2022-04-21 17:16:20|88721.5|88671.5|88715.3|88665.3|88723|88673|88715.1|88665.1|43
1650561390000|2022-04-21 17:16:30|88716|88666|88728.2|88678.2|88731.5|88681.5|88715.9|88665.9|44
1650561400000|2022-04-21 17:16:40|88728.5|88678.5|88719.7|88669.7|88728.9|88678.9|88712.3|88662.3|43
1650561410000|2022-04-21 17:16:50|88718|88668|88721.4|88671.4|88726.4|88676.4|88718|88668|44
1650561420000|2022-04-21 17:17:00|88721|88671|88726.2|88676.2|88726.2|88676.2|88717.2|88667.2|43
1650561430000|2022-04-21 17:17:10|88727|88677|88770.9|88720.9|88770.9|88720.9|88720.1|88670.1|44
1650561440000|2022-04-21 17:17:20|88771.6|88721.6|88797.9|88747.9|88797.9|88747.9|88770.1|88720.1|42
1650561450000|2022-04-21 17:17:30|88797|88747|88818.8|88768.8|88820|88770|88796.6|88746.6|43
1650561460000|2022-04-21 17:17:40|88814.9|88764.9|88808.8|88758.8|88823.5|88773.5|88808.8|88758.8|42
1650561470000|2022-04-21 17:17:50|88809|88759|88762.8|88712.8|88809.7|88759.7|88757.8|88707.8|43
1650561480000|2022-04-21 17:18:00|88758.9|88708.9|88754.5|88704.5|88758.9|88708.9|88742.2|88692.2|41
1650561490000|2022-04-21 17:18:10|88758.8|88708.8|88772.7|88722.7|88779.3|88729.3|88757.8|88707.8|43
1650561500000|2022-04-21 17:18:20|88773|88723|88759.5|88709.5|88776.7|88726.7|88759.4|88709.4|43
1650561510000|2022-04-21 17:18:30|88757.7|88707.7|88764.5|88714.5|88764.5|88714.5|88748.7|88698.7|40
1650561520000|2022-04-21 17:18:40|88765.2|88715.2|88772.2|88722.2|88787.8|88737.8|88765.2|88715.2|40
1650561530000|2022-04-21 17:18:50|88771.1|88721.1|88770.7|88720.7|88779.2|88729.2|88761.6|88711.6|44
1650561540000|2022-04-21 17:19:00|88771.2|88721.2|88754.8|88704.8|88776.9|88726.9|88752|88702|42
1650561550000|2022-04-21 17:19:10|88754.7|88704.7|88781.1|88731.1|88781.9|88731.9|88754.7|88704.7|45
1650561560000|2022-04-21 17:19:20|88781.9|88731.9|88767.4|88717.4|88790.5|88740.5|88760.7|88710.7|43
1650561570000|2022-04-21 17:19:30|88767.6|88717.6|88761.7|88711.7|88767.7|88717.7|88758.6|88708.6|44
1650561580000|2022-04-21 17:19:40|88760.8|88710.8|88765.1|88715.1|88775.2|88725.2|88760.2|88710.2|42
1650561590000|2022-04-21 17:19:50|88765|88715|88760.4|88710.4|88767.3|88717.3|88755.7|88705.7|39
1650561600000|2022-04-21 17:20:00|88762.9|88712.9|88764.7|88714.7|88779|88729|88762.3|88712.3|42
1650561610000|2022-04-21 17:20:10|88764.5|88714.5|88762.7|88712.7|88764.5|88714.5|88756.8|88706.8|36
1650561620000|2022-04-21 17:20:20|88763|88713|88730|88680|88765.1|88715.1|88726.5|88676.5|42
1650561630000|2022-04-21 17:20:30|88725.9|88675.9|88706|88656|88726|88676|88701.5|88651.5|42
1650561640000|2022-04-21 17:20:40|88704.1|88654.1|88677.5|88627.5|88704.1|88654.1|88677.5|88627.5|44
1650561650000|2022-04-21 17:20:50|88674.1|88624.1|88674|88624|88685.2|88635.2|88674|88624|36
1650561660000|2022-04-21 17:21:00|88673.8|88623.8|88674.2|88624.2|88681.5|88631.5|88673|88623|41
1650561670000|2022-04-21 17:21:10|88674.4|88624.4|88662.2|88612.2|88674.6|88624.6|88660.2|88610.2|40
1650561680000|2022-04-21 17:21:20|88667.3|88617.3|88615.1|88565.1|88668.7|88618.7|88601.6|88551.6|44
1650561690000|2022-04-21 17:21:30|88615.8|88565.8|88622.7|88572.7|88626.5|88576.5|88606.1|88556.1|43
1650561700000|2022-04-21 17:21:40|88621.5|88571.5|88629.7|88579.7|88639.3|88589.3|88621.5|88571.5|42
1650561710000|2022-04-21 17:21:50|88634.3|88584.3|88601|88551|88634.3|88584.3|88601|88551|42
1650561720000|2022-04-21 17:22:00|88601.7|88551.7|88611.1|88561.1|88625|88575|88598|88548|44
1650561730000|2022-04-21 17:22:10|88611.2|88561.2|88605.1|88555.1|88629.5|88579.5|88605.1|88555.1|42
1650561740000|2022-04-21 17:22:20|88605.5|88555.5|88607.9|88557.9|88612.3|88562.3|88605.5|88555.5|40
1650561750000|2022-04-21 17:22:30|88610.1|88560.1|88609.5|88559.5|88616.3|88566.3|88603|88553|43
1650561760000|2022-04-21 17:22:40|88607.7|88557.7|88640.8|88590.8|88652.4|88602.4|88607.7|88557.7|43
1650561770000|2022-04-21 17:22:50|88641.5|88591.5|88640.2|88590.2|88650.5|88600.5|88623.3|88573.3|42
1650561780000|2022-04-21 17:23:00|88640.7|88590.7|88647.5|88597.5|88656.1|88606.1|88628.5|88578.5|43
1650561790000|2022-04-21 17:23:10|88647.8|88597.8|88645.2|88595.2|88652.1|88602.1|88643.3|88593.3|40
1650561800000|2022-04-21 17:23:20|88649.3|88599.3|88638.7|88588.7|88650.2|88600.2|88638.7|88588.7|33
1650561810000|2022-04-21 17:23:30|88637.7|88587.7|88634.8|88584.8|88639.7|88589.7|88623.6|88573.6|38
1650561820000|2022-04-21 17:23:40|88635.1|88585.1|88622.3|88572.3|88635.1|88585.1|88617.8|88567.8|38
1650561830000|2022-04-21 17:23:50|88621.8|88571.8|88613.9|88563.9|88622|88572|88611.1|88561.1|37
1650561840000|2022-04-21 17:24:00|88613.8|88563.8|88614.1|88564.1|88622|88572|88609.1|88559.1|39
1650561850000|2022-04-21 17:24:10|88613.4|88563.4|88596.6|88546.6|88613.8|88563.8|88594.5|88544.5|38
1650561860000|2022-04-21 17:24:20|88596.1|88546.1|88605.3|88555.3|88605.3|88555.3|88595|88545|38
1650561870000|2022-04-21 17:24:30|88610.8|88560.8|88615.4|88565.4|88617.5|88567.5|88607.7|88557.7|41
1650561880000|2022-04-21 17:24:40|88614.4|88564.4|88618.1|88568.1|88618.1|88568.1|88612|88562|39
1650561890000|2022-04-21 17:24:50|88617.9|88567.9|88622.8|88572.8|88623.9|88573.9|88617.9|88567.9|39
1650561900000|2022-04-21 17:25:00|88620.1|88570.1|88641.3|88591.3|88643.7|88593.7|88620.1|88570.1|43
1650561910000|2022-04-21 17:25:10|88640.9|88590.9|88646.8|88596.8|88649|88599|88640.9|88590.9|33
1650561920000|2022-04-21 17:25:20|88646.9|88596.9|88648|88598|88648|88598|88644.2|88594.2|25
1650561930000|2022-04-21 17:25:30|88650.9|88600.9|88664.9|88614.9|88666.8|88616.8|88649.2|88599.2|39
1650561940000|2022-04-21 17:25:40|88665.3|88615.3|88675.5|88625.5|88676.8|88626.8|88665.1|88615.1|36
1650561950000|2022-04-21 17:25:50|88675.6|88625.6|88674|88624|88676.3|88626.3|88670.5|88620.5|33
1650561960000|2022-04-21 17:26:00|88674.3|88624.3|88681.3|88631.3|88682.5|88632.5|88674.3|88624.3|35
1650561970000|2022-04-21 17:26:10|88683.7|88633.7|88686.2|88636.2|88686.2|88636.2|88682.5|88632.5|32
1650561980000|2022-04-21 17:26:20|88685.7|88635.7|88686|88636|88688.7|88638.7|88682.7|88632.7|27
1650561990000|2022-04-21 17:26:30|88684.9|88634.9|88691.1|88641.1|88691.1|88641.1|88679.7|88629.7|36
1650562000000|2022-04-21 17:26:40|88690.9|88640.9|88695.5|88645.5|88696.2|88646.2|88688|88638|37
1650562010000|2022-04-21 17:26:50|88695.7|88645.7|88688.9|88638.9|88695.7|88645.7|88686.9|88636.9|42
1650562020000|2022-04-21 17:27:00|88688.4|88638.4|88699.4|88649.4|88700.9|88650.9|88688.3|88638.3|36
1650562030000|2022-04-21 17:27:10|88699.3|88649.3|88711.6|88661.6|88712.4|88662.4|88699.3|88649.3|40
1650562040000|2022-04-21 17:27:20|88711.7|88661.7|88707.2|88657.2|88713.5|88663.5|88707.2|88657.2|28
1650562050000|2022-04-21 17:27:30|88708.2|88658.2|88727|88677|88740.4|88690.4|88702.3|88652.3|41
1650562060000|2022-04-21 17:27:40|88727.5|88677.5|88748.3|88698.3|88749.4|88707|88725.8|88675.8|41
1650562070000|2022-04-21 17:27:50|88740.3|88690.3|88739.7|88689.7|88749.4|88699.4|88734.7|88684.7|41
1650562080000|2022-04-21 17:28:00|88738.3|88688.3|88746.2|88696.2|88747.5|88697.5|88733.7|88683.7|37
1650562090000|2022-04-21 17:28:10|88746.6|88696.6|88743.1|88693.1|88750.1|88710.9|88732.3|88682.3|45
1650562100000|2022-04-21 17:28:20|88744.3|88694.3|88738.6|88688.6|88744.3|88694.3|88730.2|88680.2|43
1650562110000|2022-04-21 17:28:30|88738.7|88688.7|88736.3|88686.3|88739.5|88689.5|88735.2|88685.2|38
1650562120000|2022-04-21 17:28:40|88735.9|88685.9|88695.3|88645.3|88736.8|88686.8|88695.1|88645.1|41
1650562130000|2022-04-21 17:28:50|88694.6|88644.6|88683.8|88633.8|88697.3|88647.3|88676.6|88626.6|41
1650562140000|2022-04-21 17:29:00|88684.2|88634.2|88673.5|88623.5|88684.2|88634.2|88665.6|88615.6|43
1650562150000|2022-04-21 17:29:10|88670.1|88620.1|88649.1|88599.1|88671.5|88621.5|88648.3|88598.3|42
1650562160000|2022-04-21 17:29:20|88650.3|88600.3|88646.2|88596.2|88650.4|88600.4|88644.1|88594.1|38
1650562170000|2022-04-21 17:29:30|88646|88596|88648|88598|88653.1|88603.1|88645|88595|38
1650562180000|2022-04-21 17:29:40|88648.1|88598.1|88647.4|88597.4|88650.8|88600.8|88644.4|88594.4|34
1650562190000|2022-04-21 17:29:50|88647.9|88597.9|88646.4|88596.4|88648.2|88598.2|88645.4|88595.4|30
1650562200000|2022-04-21 17:30:00|88646.3|88596.3|88642.6|88592.6|88650.2|88600.2|88642.6|88592.6|36
1650562210000|2022-04-21 17:30:10|88643.9|88593.9|88649.8|88599.8|88649.8|88599.8|88639.2|88589.2|34
1650562220000|2022-04-21 17:30:20|88649.9|88599.9|88657.3|88607.3|88659.5|88609.5|88647.2|88597.2|32
1650562230000|2022-04-21 17:30:30|88657.6|88607.6|88640.2|88590.2|88658.6|88608.6|88633.8|88583.8|36
1650562240000|2022-04-21 17:30:40|88641|88591|88627.4|88577.4|88646.7|88596.7|88625.7|88575.7|43
1650562250000|2022-04-21 17:30:50|88628.1|88578.1|88629.9|88579.9|88630.1|88580.1|88624.3|88574.3|31
1650562260000|2022-04-21 17:31:00|88629.8|88579.8|88629.2|88579.2|88631|88581|88614.4|88564.4|36
1650562270000|2022-04-21 17:31:10|88628.9|88578.9|88622.5|88572.5|88629.4|88579.4|88620.8|88570.8|38
1650562280000|2022-04-21 17:31:20|88619.6|88569.6|88633.1|88583.1|88636|88586|88619|88569|37
1650562290000|2022-04-21 17:31:30|88633.2|88583.2|88612.9|88562.9|88633.2|88583.2|88612.9|88562.9|38
1650562300000|2022-04-21 17:31:40|88609.9|88559.9|88593.6|88543.6|88609.9|88559.9|88592.3|88542.3|40
1650562310000|2022-04-21 17:31:50|88593.9|88543.9|88589.5|88539.5|88597.1|88547.1|88589.5|88539.5|37
1650562320000|2022-04-21 17:32:00|88586.9|88536.9|88582.7|88532.7|88596|88546|88578.9|88528.9|39
1650562330000|2022-04-21 17:32:10|88582.5|88532.5|88592.1|88542.1|88594.1|88544.1|88582.5|88532.5|37
1650562340000|2022-04-21 17:32:20|88592.7|88542.7|88597|88547|88599.3|88549.3|88590.9|88540.9|34
1650562350000|2022-04-21 17:32:30|88597.3|88547.3|88607.3|88557.3|88608.7|88558.7|88596.7|88546.7|35
1650562360000|2022-04-21 17:32:40|88607.5|88557.5|88616.7|88566.7|88617.8|88567.8|88606.4|88556.4|37
1650562370000|2022-04-21 17:32:50|88616.5|88566.5|88608|88558|88616.9|88566.9|88607.5|88557.5|28
1650562380000|2022-04-21 17:33:00|88607.1|88557.1|88606.4|88556.4|88615|88565|88606|88556|28
1650562390000|2022-04-21 17:33:10|88606.1|88556.1|88602.7|88552.7|88606.6|88556.6|88600.6|88550.6|35
1650562400000|2022-04-21 17:33:20|88602.6|88552.6|88595.5|88545.5|88602.6|88552.6|88587.1|88537.1|33
1650562410000|2022-04-21 17:33:30|88593.4|88543.4|88593.8|88543.8|88594.6|88544.6|88589.2|88539.2|41
1650562420000|2022-04-21 17:33:40|88593.7|88543.7|88593.7|88543.7|88594|88544|88592.5|88542.5|28
1650562430000|2022-04-21 17:33:50|88593.2|88543.2|88594.3|88544.3|88594.3|88544.3|88592.4|88542.4|27
1650562440000|2022-04-21 17:34:00|88594.7|88544.7|88596.4|88546.4|88597.2|88547.2|88594.7|88544.7|26
1650562450000|2022-04-21 17:34:10|88596.7|88546.7|88637.2|88587.2|88637.4|88587.4|88596.7|88546.7|40
1650562460000|2022-04-21 17:34:20|88637.5|88587.5|88663|88613|88664.8|88614.8|88637.5|88587.5|40
1650562470000|2022-04-21 17:34:30|88663.3|88613.3|88663.3|88613.3|88664.2|88614.2|88661.1|88611.1|33
1650562480000|2022-04-21 17:34:40|88663.1|88613.1|88658.8|88608.8|88663.8|88613.8|88654|88604|33
1650562490000|2022-04-21 17:34:50|88658.5|88608.5|88655.4|88605.4|88659.5|88609.5|88654.7|88604.7|37
1650562500000|2022-04-21 17:35:00|88657.4|88607.4|88670.2|88620.2|88671.5|88621.5|88656.6|88606.6|38
1650562510000|2022-04-21 17:35:10|88670.1|88620.1|88673.5|88623.5|88673.7|88623.7|88670|88620|33
1650562520000|2022-04-21 17:35:20|88673.4|88623.4|88698.2|88648.2|88698.2|88648.2|88672.9|88622.9|34
1650562530000|2022-04-21 17:35:30|88700.2|88650.2|88704|88654|88705|88655|88697.6|88647.6|36
1650562540000|2022-04-21 17:35:40|88703.4|88653.4|88706.2|88656.2|88710.3|88660.3|88700|88650|34
1650562550000|2022-04-21 17:35:50|88706.8|88656.8|88707.4|88657.4|88711.3|88661.3|88706.5|88656.5|36
1650562560000|2022-04-21 17:36:00|88707.1|88657.1|88703.3|88653.3|88708.4|88658.4|88697.3|88647.3|34
1650562570000|2022-04-21 17:36:10|88704.6|88654.6|88715.3|88665.3|88715.3|88665.3|88704.3|88654.3|35
1650562580000|2022-04-21 17:36:20|88715.6|88665.6|88718.2|88668.2|88725.2|88675.2|88715.3|88665.3|35
1650562590000|2022-04-21 17:36:30|88717.8|88667.8|88718.4|88668.4|88721.8|88671.8|88716.4|88666.4|36
1650562600000|2022-04-21 17:36:40|88717.9|88667.9|88720.2|88670.2|88724.5|88674.5|88717.9|88667.9|32
1650562610000|2022-04-21 17:36:50|88719.5|88669.5|88721.7|88671.7|88723.2|88673.2|88719.3|88669.3|34
1650562620000|2022-04-21 17:37:00|88721.8|88671.8|88734|88684|88740.3|88690.3|88719.3|88669.3|41
1650562630000|2022-04-21 17:37:10|88733|88683|88732.8|88682.8|88736.9|88686.9|88730.8|88680.8|39
1650562640000|2022-04-21 17:37:20|88732|88682|88732.4|88682.4|88742.1|88692.1|88732|88682|41
1650562650000|2022-04-21 17:37:30|88732.5|88682.5|88725.5|88675.5|88732.5|88682.5|88722.7|88672.7|34
1650562660000|2022-04-21 17:37:40|88725.8|88675.8|88705.8|88655.8|88725.8|88675.8|88701.4|88651.4|37
1650562670000|2022-04-21 17:37:50|88705.3|88655.3|88690|88640|88705.3|88655.3|88689.2|88639.2|39
1650562680000|2022-04-21 17:38:00|88690.2|88640.2|88685.6|88635.6|88690.2|88640.2|88682.2|88632.2|34
1650562690000|2022-04-21 17:38:10|88685.9|88635.9|88693.6|88643.6|88693.6|88643.6|88685.7|88635.7|27
1650562700000|2022-04-21 17:38:20|88693.3|88643.3|88701.8|88651.8|88707.5|88657.5|88693.3|88643.3|43
1650562710000|2022-04-21 17:38:30|88702.4|88652.4|88704.2|88654.2|88704.2|88654.2|88701.2|88651.2|25
1650562720000|2022-04-21 17:38:40|88704.3|88654.3|88720.9|88670.9|88722|88672|88703.6|88653.6|34
1650562730000|2022-04-21 17:38:50|88720.4|88670.4|88698.6|88648.6|88722.1|88672.1|88698.6|88648.6|41
1650562740000|2022-04-21 17:39:00|88699.6|88649.6|88695.2|88645.2|88700.6|88650.6|88692|88642|42
1650562750000|2022-04-21 17:39:10|88696.2|88646.2|88692.7|88642.7|88698|88648|88690.4|88640.4|36
1650562760000|2022-04-21 17:39:20|88692.6|88642.6|88692.3|88642.3|88693.9|88643.9|88689.3|88639.3|30
1650562770000|2022-04-21 17:39:30|88692|88642|88691.8|88641.8|88696.5|88646.5|88691.3|88641.3|38
1650562780000|2022-04-21 17:39:40|88692|88642|88677.8|88627.8|88692.2|88642.2|88674.4|88624.4|42
1650562790000|2022-04-21 17:39:50|88677.3|88627.3|88677.1|88627.1|88677.8|88627.8|88670.2|88620.2|38
1650562800000|2022-04-21 17:40:00|88678|88628|88679|88629|88685.5|88635.5|88676.9|88626.9|40
1650562810000|2022-04-21 17:40:10|88678.9|88628.9|88664.4|88614.4|88678.9|88628.9|88660.4|88610.4|42
1650562820000|2022-04-21 17:40:20|88664.5|88614.5|88645.1|88595.1|88664.8|88614.8|88644.4|88594.4|40
1650562830000|2022-04-21 17:40:30|88645.5|88595.5|88647.3|88597.3|88652.1|88602.1|88644.9|88594.9|39
1650562840000|2022-04-21 17:40:40|88647.6|88597.6|88671.1|88621.1|88671.1|88621.1|88647.5|88597.5|38
1650562850000|2022-04-21 17:40:50|88671.8|88621.8|88681.7|88631.7|88684.6|88634.6|88671.8|88621.8|40
1650562860000|2022-04-21 17:41:00|88681.6|88631.6|88675.7|88625.7|88681.7|88631.7|88675.6|88625.6|33
1650562870000|2022-04-21 17:41:10|88675.5|88625.5|88683.9|88633.9|88684.2|88634.2|88675.5|88625.5|27
1650562880000|2022-04-21 17:41:20|88683.7|88633.7|88668.7|88618.7|88687.5|88637.5|88665.9|88615.9|39
1650562890000|2022-04-21 17:41:30|88668.9|88618.9|88672.3|88622.3|88679.3|88629.3|88668.5|88618.5|38
1650562900000|2022-04-21 17:41:40|88672|88622|88686|88636|88687.9|88637.9|88671.8|88621.8|38
1650562910000|2022-04-21 17:41:50|88686.7|88636.7|88684.1|88634.1|88686.9|88636.9|88683.8|88633.8|31
1650562920000|2022-04-21 17:42:00|88684.4|88634.4|88675.4|88625.4|88685.6|88635.6|88675.2|88625.2|44
1650562930000|2022-04-21 17:42:10|88676.1|88626.1|88673.5|88623.5|88679.4|88629.4|88667|88617|35
1650562940000|2022-04-21 17:42:20|88673.6|88623.6|88674.4|88624.4|88675.3|88625.3|88665.5|88615.5|40
1650562950000|2022-04-21 17:42:30|88669.7|88619.7|88670.2|88620.2|88670.8|88620.8|88665.9|88615.9|38
1650562960000|2022-04-21 17:42:40|88675.4|88625.4|88685.1|88635.1|88688.4|88638.4|88675.4|88625.4|35
1650562970000|2022-04-21 17:42:50|88684.9|88634.9|88689.6|88639.6|88691|88641|88684.8|88634.8|33
1650562980000|2022-04-21 17:43:00|88689.5|88639.5|88695.9|88645.9|88697.6|88647.6|88689.5|88639.5|35
1650562990000|2022-04-21 17:43:10|88695.8|88645.8|88702.2|88652.2|88703.4|88653.4|88693.8|88643.8|33
1650563000000|2022-04-21 17:43:20|88702.3|88652.3|88693.4|88643.4|88702.5|88652.5|88693.4|88643.4|27
1650563010000|2022-04-21 17:43:30|88693.7|88643.7|88687.8|88637.8|88694.4|88644.4|88687.4|88637.4|29
1650563020000|2022-04-21 17:43:40|88687.9|88637.9|88691.4|88641.4|88695|88645|88687.9|88637.9|31
1650563030000|2022-04-21 17:43:50|88691.5|88641.5|88690.8|88640.8|88695.1|88645.1|88690.8|88640.8|27
1650563040000|2022-04-21 17:44:00|88690.7|88640.7|88683.7|88633.7|88690.8|88640.8|88683.7|88633.7|34
1650563050000|2022-04-21 17:44:10|88684|88634|88670.6|88620.6|88684.5|88634.5|88670.2|88620.2|35
1650563060000|2022-04-21 17:44:20|88670.8|88620.8|88668.2|88618.2|88670.9|88620.9|88662.5|88612.5|36
1650563070000|2022-04-21 17:44:30|88668.1|88618.1|88674.3|88624.3|88674.7|88624.7|88667.8|88617.8|35
1650563080000|2022-04-21 17:44:40|88674.7|88624.7|88681.6|88631.6|88682.4|88632.4|88673.5|88623.5|32
1650563090000|2022-04-21 17:44:50|88681.5|88631.5|88683.2|88633.2|88683.5|88633.5|88678|88628|32
1650563100000|2022-04-21 17:45:00|88681.9|88631.9|88694.2|88644.2|88696.7|88646.7|88681.9|88631.9|31
1650563110000|2022-04-21 17:45:10|88693.5|88643.5|88700.5|88650.5|88704|88654|88693.5|88643.5|31
1650563120000|2022-04-21 17:45:20|88701.3|88651.3|88699.6|88649.6|88710.6|88660.6|88698|88648|36
1650563130000|2022-04-21 17:45:30|88702.3|88652.3|88705.1|88655.1|88708.7|88658.7|88702.3|88652.3|40
1650563140000|2022-04-21 17:45:40|88705.3|88655.3|88693.7|88643.7|88706.3|88656.3|88693.6|88643.6|35
1650563150000|2022-04-21 17:45:50|88692.9|88642.9|88697|88647|88699.4|88649.4|88692.5|88642.5|31
1650563160000|2022-04-21 17:46:00|88696.8|88646.8|88685.7|88635.7|88697|88647|88685.7|88635.7|44
1650563170000|2022-04-21 17:46:10|88682.9|88632.9|88690.9|88640.9|88692.6|88642.6|88682.9|88632.9|42
1650563180000|2022-04-21 17:46:20|88690.4|88640.4|88684.4|88634.4|88690.6|88640.6|88682|88632|40
1650563190000|2022-04-21 17:46:30|88684.3|88634.3|88687.7|88637.7|88689.6|88639.6|88684.3|88634.3|39
1650563200000|2022-04-21 17:46:40|88687.4|88637.4|88680.9|88630.9|88687.4|88637.4|88677.1|88627.1|43
1650563210000|2022-04-21 17:46:50|88681|88631|88684.6|88634.6|88684.6|88634.6|88675.9|88625.9|42
1650563220000|2022-04-21 17:47:00|88685.3|88635.3|88693.8|88643.8|88696.1|88646.1|88684.5|88634.5|44
1650563230000|2022-04-21 17:47:10|88692.6|88642.6|88676.8|88626.8|88692.6|88642.6|88676|88626|41
1650563240000|2022-04-21 17:47:20|88677.1|88627.1|88657.7|88607.7|88678|88628|88644.9|88594.9|43
1650563250000|2022-04-21 17:47:30|88658.1|88608.1|88677.9|88627.9|88679.2|88629.2|88655.3|88605.3|42
1650563260000|2022-04-21 17:47:40|88676.2|88626.2|88687.5|88637.5|88690.9|88640.9|88676.2|88626.2|41
1650563270000|2022-04-21 17:47:50|88687.9|88637.9|88673.1|88623.1|88689|88639|88672.3|88622.3|42
1650563280000|2022-04-21 17:48:00|88673.7|88623.7|88675.6|88625.6|88676.8|88626.8|88661|88611|41
1650563290000|2022-04-21 17:48:10|88675|88625|88664.3|88614.3|88681.5|88631.5|88664.3|88614.3|42
1650563300000|2022-04-21 17:48:20|88660.1|88610.1|88654.9|88604.9|88664.9|88614.9|88651.8|88601.8|42
1650563310000|2022-04-21 17:48:30|88654.2|88604.2|88658|88608|88659.3|88609.3|88654.2|88604.2|38
1650563320000|2022-04-21 17:48:40|88657.8|88607.8|88661.9|88611.9|88664.7|88614.7|88656.5|88606.5|38
1650563330000|2022-04-21 17:48:50|88662.6|88612.6|88666.2|88616.2|88666.7|88616.7|88658.5|88608.5|43
1650563340000|2022-04-21 17:49:00|88666.5|88616.5|88665.6|88615.6|88671.5|88621.5|88664.4|88614.4|39
1650563350000|2022-04-21 17:49:10|88666.2|88616.2|88665.5|88615.5|88670.2|88620.2|88662.4|88612.4|43
1650563360000|2022-04-21 17:49:20|88665.4|88615.4|88664.3|88614.3|88668.4|88618.4|88663.2|88613.2|38
1650563370000|2022-04-21 17:49:30|88664.2|88614.2|88663.1|88613.1|88668.4|88618.4|88662.3|88612.3|31
1650563380000|2022-04-21 17:49:40|88662.8|88612.8|88676.3|88626.3|88682.7|88632.7|88662.7|88612.7|34
1650563390000|2022-04-21 17:49:50|88676.5|88626.5|88674.7|88624.7|88688.6|88638.6|88674.7|88624.7|35
1650563400000|2022-04-21 17:50:00|88673.2|88623.2|88663.8|88613.8|88673.2|88623.2|88663.2|88613.2|43
1650563410000|2022-04-21 17:50:10|88663.7|88613.7|88663.8|88613.8|88665.7|88615.7|88662|88612|36
1650563420000|2022-04-21 17:50:20|88664.8|88614.8|88662.4|88612.4|88666.4|88616.4|88659.2|88609.2|32
1650563430000|2022-04-21 17:50:30|88662.6|88612.6|88686.8|88636.8|88695.8|88645.8|88662.6|88612.6|44
1650563440000|2022-04-21 17:50:40|88688.7|88638.7|88704|88654|88705.4|88655.4|88685.2|88635.2|41
1650563450000|2022-04-21 17:50:50|88702.9|88652.9|88683.2|88633.2|88703.3|88653.3|88682.4|88632.4|38
1650563460000|2022-04-21 17:51:00|88683|88633|88704.3|88654.3|88704.3|88654.3|88683|88633|42
1650563470000|2022-04-21 17:51:10|88704.6|88654.6|88707.1|88657.1|88709.1|88659.1|88700.2|88650.2|40
1650563480000|2022-04-21 17:51:20|88707.2|88657.2|88699.6|88649.6|88707.9|88657.9|88695.7|88645.7|44
1650563490000|2022-04-21 17:51:30|88699.7|88649.7|88705.1|88655.1|88705.4|88655.4|88699.7|88649.7|39
1650563500000|2022-04-21 17:51:40|88703|88653|88701.3|88651.3|88703.4|88653.4|88700.1|88650.1|28
1650563510000|2022-04-21 17:51:50|88700.7|88650.7|88702.9|88652.9|88705.6|88655.6|88700.7|88650.7|35
1650563520000|2022-04-21 17:52:00|88702.6|88652.6|88714.5|88664.5|88714.5|88664.5|88699.8|88649.8|44
1650563530000|2022-04-21 17:52:10|88713.5|88663.5|88712.1|88662.1|88714.6|88664.6|88703.3|88653.3|44
1650563540000|2022-04-21 17:52:20|88713|88663|88713.3|88663.3|88715.8|88665.8|88709.4|88659.4|36
1650563550000|2022-04-21 17:52:30|88713.4|88663.4|88714.4|88664.4|88717.6|88667.6|88711.2|88661.2|42
1650563560000|2022-04-21 17:52:40|88715.1|88665.1|88720.3|88670.3|88723|88673|88713.6|88663.6|38
1650563570000|2022-04-21 17:52:50|88719.9|88669.9|88710.9|88660.9|88719.9|88669.9|88709|88659|42
1650563580000|2022-04-21 17:53:00|88711|88661|88706.1|88656.1|88712.2|88662.2|88706.1|88656.1|35
1650563590000|2022-04-21 17:53:10|88706.3|88656.3|88715.3|88665.3|88715.5|88665.5|88706.3|88656.3|40
1650563600000|2022-04-21 17:53:20|88715|88665|88717.2|88667.2|88726.7|88676.7|88714.4|88664.4|39
1650563610000|2022-04-21 17:53:30|88716.9|88666.9|88710|88660|88717.4|88667.4|88710|88660|38
1650563620000|2022-04-21 17:53:40|88710.2|88660.2|88710.7|88660.7|88713.8|88663.8|88710.2|88660.2|31
1650563630000|2022-04-21 17:53:50|88710.9|88660.9|88704.6|88654.6|88712.5|88662.5|88700.6|88650.6|42
1650563640000|2022-04-21 17:54:00|88704.7|88654.7|88703.4|88653.4|88707.1|88657.1|88701.3|88651.3|39
1650563650000|2022-04-21 17:54:10|88703.6|88653.6|88716|88666|88717.5|88667.5|88703|88653|41
1650563660000|2022-04-21 17:54:20|88716.1|88666.1|88721.5|88671.5|88722.5|88672.5|88715.3|88665.3|41
1650563670000|2022-04-21 17:54:30|88721.4|88671.4|88715.9|88665.9|88721.7|88671.7|88713.6|88663.6|37
1650563680000|2022-04-21 17:54:40|88715.7|88665.7|88720.2|88670.2|88720.3|88670.3|88714.1|88664.1|38
1650563690000|2022-04-21 17:54:50|88718.7|88668.7|88724|88674|88724|88674|88717.4|88667.4|40
1650563700000|2022-04-21 17:55:00|88720.8|88670.8|88723.4|88673.4|88724.2|88674.2|88718|88668|40
1650563710000|2022-04-21 17:55:10|88723.6|88673.6|88719|88669|88725.5|88678.6|88703.6|88663.4|37
1650563720000|2022-04-21 17:55:20|88719.9|88669.9|88711.8|88661.8|88720.3|88670.3|88710.1|88660.1|39
1650563730000|2022-04-21 17:55:30|88712.5|88662.5|88707.7|88657.7|88712.5|88662.5|88707.7|88657.7|34
1650563740000|2022-04-21 17:55:40|88708.5|88658.5|88713.4|88663.4|88714.6|88664.6|88707.1|88657.1|34
1650563750000|2022-04-21 17:55:50|88712.6|88662.6|88707.4|88657.4|88715.4|88671.5|88694.6|88654.5|39
1650563760000|2022-04-21 17:56:00|88710.4|88660.4|88695.4|88645.4|88711.7|88661.7|88694.8|88644.8|41
1650563770000|2022-04-21 17:56:10|88695|88645|88671|88621|88695.1|88645.1|88669.6|88619.6|40
1650563780000|2022-04-21 17:56:20|88670.3|88620.3|88668.5|88618.5|88672.4|88622.4|88666.9|88616.9|40
1650563790000|2022-04-21 17:56:30|88668.9|88618.9|88669.3|88619.3|88672.2|88622.2|88667.3|88617.3|39
1650563800000|2022-04-21 17:56:40|88669.5|88619.5|88665.9|88615.9|88671|88621|88661|88611|41
1650563810000|2022-04-21 17:56:50|88666.3|88616.3|88671.1|88621.1|88672.9|88622.9|88666.1|88616.1|38
1650563820000|2022-04-21 17:57:00|88670.8|88620.8|88656|88606|88673.6|88623.6|88655.9|88605.9|44
1650563830000|2022-04-21 17:57:10|88655.8|88605.8|88657.3|88607.3|88662.5|88612.5|88647.5|88597.5|41
1650563840000|2022-04-21 17:57:20|88657|88607|88649.1|88599.1|88657.9|88607.9|88647.2|88597.2|39
1650563850000|2022-04-21 17:57:30|88649.2|88599.2|88662.5|88612.5|88669.7|88619.7|88649.2|88599.2|44
1650563860000|2022-04-21 17:57:40|88665.4|88615.4|88676.9|88626.9|88680.8|88630.8|88657.4|88607.4|43
1650563870000|2022-04-21 17:57:50|88676|88626|88701.5|88651.5|88704.5|88654.5|88674.8|88624.8|44
1650563880000|2022-04-21 17:58:00|88706.9|88656.9|88688.8|88638.8|88709|88659|88684.3|88634.3|44
1650563890000|2022-04-21 17:58:10|88690.6|88640.6|88701|88651|88709.2|88668.1|88690.6|88640.6|45
1650563900000|2022-04-21 17:58:20|88701.2|88651.2|88700.5|88650.5|88701.4|88651.4|88692.5|88642.5|44
1650563910000|2022-04-21 17:58:30|88702.5|88652.5|88717.7|88667.7|88717.7|88667.7|88698.8|88648.8|43
1650563920000|2022-04-21 17:58:40|88711.5|88661.5|88709.2|88659.2|88727.8|88681.8|88706|88656|41
1650563930000|2022-04-21 17:58:50|88709.1|88659.1|88704.1|88654.1|88710.7|88660.7|88698.1|88648.1|44
1650563940000|2022-04-21 17:59:00|88702.7|88652.7|88721.2|88671.2|88739.4|88689.4|88698.5|88648.5|44
1650563950000|2022-04-21 17:59:10|88720.7|88670.7|88723.5|88673.5|88734.8|88694.9|88708.1|88658.2|44
1650563960000|2022-04-21 17:59:20|88724.7|88674.7|88746.6|88696.6|88746.6|88696.6|88721.2|88671.2|44
1650563970000|2022-04-21 17:59:30|88751.4|88701.4|88746.5|88696.5|88762.1|88712.1|88736.8|88692.4|44
1650563980000|2022-04-21 17:59:40|88746.7|88696.7|88769.3|88719.3|88769.3|88726.6|88740.5|88690.5|45
1650563990000|2022-04-21 17:59:50|88772.1|88722.1|88765.9|88715.9|88778.1|88728.1|88761.3|88711.3|42
1650564000000|2022-04-21 18:00:00|88766.3|88716.3|88785.2|88735.2|88786.9|88736.9|88766.3|88716.3|42
1650564010000|2022-04-21 18:00:10|88781.9|88731.9|88803.4|88753.4|88807.1|88757.1|88781.9|88731.9|45
1650564020000|2022-04-21 18:00:20|88799.8|88749.8|88804.5|88754.5|88805.6|88755.6|88770.8|88732.1|43
1650564030000|2022-04-21 18:00:30|88804.6|88754.6|88805.7|88755.7|88811.4|88770.6|88794.6|88752.3|42
1650564040000|2022-04-21 18:00:40|88803.1|88753.1|88806.9|88756.9|88818.8|88784.8|88795.7|88752.1|44
1650564050000|2022-04-21 18:00:50|88802|88777|88798.1|88748.1|88807.4|88777|88765|88718.5|45
1650564060000|2022-04-21 18:01:00|88795.7|88745.7|88799.5|88749.5|88801|88751|88787.7|88737.7|41
1650564070000|2022-04-21 18:01:10|88800.5|88750.5|88785.7|88735.7|88801.6|88757.2|88782.2|88732.8|41
1650564080000|2022-04-21 18:01:20|88784.1|88734.1|88785.9|88735.9|88786.7|88736.7|88778.3|88728.3|42
1650564090000|2022-04-21 18:01:30|88786.4|88736.4|88795.5|88745.5|88798|88748|88779.5|88729.5|42
1650564100000|2022-04-21 18:01:40|88795.2|88745.2|88815.9|88765.9|88816.1|88766.1|88793.1|88743.1|41
1650564110000|2022-04-21 18:01:50|88816.2|88766.2|88837.8|88787.8|88837.8|88787.8|88814|88764|38
1650564120000|2022-04-21 18:02:00|88832.2|88807.2|88818|88768|88850.1|88807.2|88809.9|88768|42
1650564130000|2022-04-21 18:02:10|88819.9|88769.9|88816.4|88766.4|88821.1|88771.1|88805.6|88755.6|41
1650564140000|2022-04-21 18:02:20|88816.7|88766.7|88819.8|88769.8|88830.9|88788.7|88813.1|88765.5|42
1650564150000|2022-04-21 18:02:30|88816.9|88766.9|88813.2|88763.2|88816.9|88766.9|88807.9|88757.9|42
1650564160000|2022-04-21 18:02:40|88814|88764|88811.5|88761.5|88815.2|88765.2|88811.5|88761.5|32
1650564170000|2022-04-21 18:02:50|88811.3|88761.3|88798.7|88748.7|88811.3|88761.3|88795.2|88745.2|39
1650564180000|2022-04-21 18:03:00|88799.6|88749.6|88814.4|88764.4|88814.4|88764.4|88799|88749|42
1650564190000|2022-04-21 18:03:10|88813.5|88763.5|88810.2|88760.2|88816.7|88766.7|88810.2|88760.2|39
1650564200000|2022-04-21 18:03:20|88809.6|88759.6|88799.6|88749.6|88815.8|88777|88793.2|88743.2|43
1650564210000|2022-04-21 18:03:30|88799.9|88749.9|88811|88761|88813.5|88763.5|88798.5|88748.5|39
1650564220000|2022-04-21 18:03:40|88812.9|88762.9|88811.7|88761.7|88815.7|88765.7|88809.8|88759.8|42
1650564230000|2022-04-21 18:03:50|88811.5|88761.5|88809.7|88759.7|88813.7|88763.7|88807.5|88757.5|34
1650564240000|2022-04-21 18:04:00|88809|88759|88812.6|88762.6|88814.1|88764.1|88808.9|88758.9|43
1650564250000|2022-04-21 18:04:10|88812.7|88762.7|88830.2|88780.2|88830.2|88784.6|88809.6|88761.4|40
1650564260000|2022-04-21 18:04:20|88834.3|88784.3|88827|88777|88834.7|88784.7|88824.1|88774.1|37
1650564270000|2022-04-21 18:04:30|88827.1|88777.1|88831|88781|88832.7|88782.7|88826.5|88776.5|37
1650564280000|2022-04-21 18:04:40|88833.9|88783.9|88826.4|88776.4|88835.1|88785.1|88824|88774|39
1650564290000|2022-04-21 18:04:50|88826.8|88776.8|88815.6|88765.6|88827.2|88777.2|88815.6|88765.6|29
1650564300000|2022-04-21 18:05:00|88816.6|88766.6|88822.2|88772.2|88829.2|88787.3|88806.6|88766.6|42
1650564310000|2022-04-21 18:05:10|88820.7|88770.7|88817.8|88767.8|88820.7|88770.7|88814.9|88764.9|38
1650564320000|2022-04-21 18:05:20|88818|88768|88808.6|88758.6|88818.1|88768.1|88806.5|88756.5|38
1650564330000|2022-04-21 18:05:30|88799.4|88749.4|88788.7|88738.7|88799.4|88749.4|88781.7|88731.7|43
1650564340000|2022-04-21 18:05:40|88789|88739|88782.8|88732.8|88796.2|88746.2|88781.5|88731.5|42
1650564350000|2022-04-21 18:05:50|88783.2|88733.2|88777.3|88727.3|88784.4|88734.4|88776.2|88726.2|40
1650564360000|2022-04-21 18:06:00|88776.4|88726.4|88789|88739|88792.9|88742.9|88776.4|88726.4|39
1650564370000|2022-04-21 18:06:10|88788.8|88738.8|88799.8|88749.8|88805.2|88755.2|88788.6|88738.6|43
1650564380000|2022-04-21 18:06:20|88799.5|88749.5|88772.8|88722.8|88800.8|88750.8|88770.6|88720.6|42
1650564390000|2022-04-21 18:06:30|88773|88723|88785|88735|88790.6|88740.6|88771.4|88721.4|41
1650564400000|2022-04-21 18:06:40|88785.6|88735.6|88786.9|88736.9|88786.9|88736.9|88779.9|88729.9|38
1650564410000|2022-04-21 18:06:50|88786.6|88736.6|88790.9|88740.9|88790.9|88740.9|88786.1|88736.1|40
1650564420000|2022-04-21 18:07:00|88790|88740|88791.9|88741.9|88793.3|88743.3|88787|88737|32
1650564430000|2022-04-21 18:07:10|88793.2|88743.2|88804.6|88754.6|88804.6|88754.6|88791.7|88741.7|33
1650564440000|2022-04-21 18:07:20|88804.7|88754.7|88822.1|88772.1|88823|88773|88803.7|88753.7|42
1650564450000|2022-04-21 18:07:30|88821.7|88771.7|88814.6|88764.6|88824.9|88777.1|88802.1|88764.6|44
1650564460000|2022-04-21 18:07:40|88814.8|88764.8|88803|88778|88818.4|88780.2|88802.4|88764.2|37
1650564470000|2022-04-21 18:07:50|88816.1|88766.1|88829|88779|88829.4|88779.4|88811.5|88761.5|39
1650564480000|2022-04-21 18:08:00|88827.1|88777.1|88815.7|88765.7|88828.6|88778.6|88803.2|88765.7|42
1650564490000|2022-04-21 18:08:10|88816.7|88766.7|88813.2|88763.2|88822.2|88772.2|88811.9|88761.9|39
1650564500000|2022-04-21 18:08:20|88811.7|88761.7|88814.8|88764.8|88815.3|88773.2|88798.2|88756.5|41
1650564510000|2022-04-21 18:08:30|88815.4|88765.4|88820.3|88770.3|88821.6|88771.6|88812.7|88762.7|44
1650564520000|2022-04-21 18:08:40|88820.8|88770.8|88810.8|88760.8|88827.6|88777.6|88810.8|88760.8|43
1650564530000|2022-04-21 18:08:50|88807.7|88757.7|88812.8|88762.8|88812.8|88762.8|88793.7|88743.7|42
1650564540000|2022-04-21 18:09:00|88812|88762|88831.2|88781.2|88833.6|88783.6|88810.5|88760.5|43
1650564550000|2022-04-21 18:09:10|88832.9|88782.9|88841.6|88791.6|88844.3|88794.3|88830.3|88780.3|40
1650564560000|2022-04-21 18:09:20|88842.3|88792.3|88838.8|88788.8|88842.4|88792.4|88836.2|88786.2|34
1650564570000|2022-04-21 18:09:30|88838.5|88788.5|88841.4|88791.4|88841.6|88791.6|88833.6|88783.6|41
1650564580000|2022-04-21 18:09:40|88838.8|88788.8|88864.3|88814.3|88866.8|88816.8|88833.5|88783.5|35
1650564590000|2022-04-21 18:09:50|88864.1|88814.1|88878.5|88828.5|88878.5|88828.5|88861.1|88811.1|39
1650564600000|2022-04-21 18:10:00|88878|88828|88860.5|88810.5|88880|88830|88850.6|88800.6|45
1650564610000|2022-04-21 18:10:10|88863.6|88813.6|88876.3|88826.3|88880.2|88830.2|88863.6|88813.6|43
1650564620000|2022-04-21 18:10:20|88876.6|88826.6|88864.8|88814.8|88877.8|88827.8|88862.4|88812.4|42
1650564630000|2022-04-21 18:10:30|88867.4|88817.4|88908|88858|88910.7|88860.7|88867.4|88817.4|43
1650564640000|2022-04-21 18:10:40|88908.4|88858.4|88937.4|88887.4|88937.4|88887.4|88908.3|88858.3|43
1650564650000|2022-04-21 18:10:50|88947|88897|88928.4|88878.4|88964.3|88914.3|88928.4|88878.4|42
1650564660000|2022-04-21 18:11:00|88929.7|88879.7|88922.4|88872.4|88949.4|88899.4|88920.1|88870.1|42
1650564670000|2022-04-21 18:11:10|88922.7|88872.7|88927.7|88877.7|88931.6|88881.6|88922.6|88872.6|35
1650564680000|2022-04-21 18:11:20|88927.8|88877.8|88922.9|88872.9|88927.8|88877.8|88922.9|88872.9|23
1650564690000|2022-04-21 18:11:30|88922.8|88872.8|88895.2|88845.2|88925.1|88875.1|88895.2|88845.2|40
1650564700000|2022-04-21 18:11:40|88895.1|88845.1|88873.4|88823.4|88895.2|88845.2|88867.2|88817.2|42
1650564710000|2022-04-21 18:11:50|88874.1|88824.1|88878.2|88828.2|88878.8|88828.8|88873.2|88823.2|34
1650564720000|2022-04-21 18:12:00|88877.4|88827.4|88876.8|88826.8|88878.6|88828.6|88876.4|88826.4|29
1650564730000|2022-04-21 18:12:10|88877.1|88827.1|88886.4|88836.4|88886.4|88836.4|88876.3|88826.3|30
1650564740000|2022-04-21 18:12:20|88886.1|88836.1|88884.7|88834.7|88886.6|88836.6|88884.5|88834.5|31
1650564750000|2022-04-21 18:12:30|88884.5|88834.5|88886.8|88836.8|88887.6|88837.6|88884.3|88834.3|30
1650564760000|2022-04-21 18:12:40|88887.2|88837.2|88883.6|88833.6|88887.4|88837.4|88882.6|88832.6|27
1650564770000|2022-04-21 18:12:50|88883.5|88833.5|88885.3|88835.3|88891.2|88841.2|88882.3|88832.3|40
1650564780000|2022-04-21 18:13:00|88884.5|88834.5|88886.1|88836.1|88888.3|88838.3|88884.5|88834.5|35
1650564790000|2022-04-21 18:13:10|88886.4|88836.4|88886.2|88836.2|88890|88840|88885.3|88835.3|29
1650564800000|2022-04-21 18:13:20|88883.5|88833.5|88885.2|88835.2|88885.2|88835.2|88882.7|88832.7|27
1650564810000|2022-04-21 18:13:30|88884.8|88834.8|88892.9|88842.9|88892.9|88842.9|88883.8|88833.8|27
1650564820000|2022-04-21 18:13:40|88893|88843|88878.8|88828.8|88893.3|88843.7|88868.7|88828.3|38
1650564830000|2022-04-21 18:13:50|88879.6|88829.6|88877.5|88827.5|88879.6|88829.6|88875.4|88825.4|30
1650564840000|2022-04-21 18:14:00|88877.6|88827.6|88884.6|88834.6|88884.6|88834.6|88876.8|88826.8|26
1650564850000|2022-04-21 18:14:10|88884.9|88834.9|88872.4|88822.4|88884.9|88834.9|88871.1|88821.1|34
1650564860000|2022-04-21 18:14:20|88871.9|88821.9|88870.6|88820.6|88871.9|88821.9|88868.6|88818.6|31
1650564870000|2022-04-21 18:14:30|88870.8|88820.8|88869.3|88819.3|88871|88821|88867.7|88817.7|35
1650564880000|2022-04-21 18:14:40|88869.4|88819.4|88877.8|88827.8|88878.2|88828.2|88869.3|88819.3|33
1650564890000|2022-04-21 18:14:50|88875.9|88825.9|88879.3|88829.3|88879.9|88829.9|88874.9|88824.9|39
1650564900000|2022-04-21 18:15:00|88879.7|88829.7|88876.6|88826.6|88879.7|88829.7|88875.8|88825.8|33
1650564910000|2022-04-21 18:15:10|88875.9|88825.9|88880|88830|88883.3|88833.3|88875.4|88825.4|26
1650564920000|2022-04-21 18:15:20|88880.1|88830.1|88874.6|88824.6|88881.5|88831.5|88874.6|88824.6|21
1650564930000|2022-04-21 18:15:30|88874.8|88824.8|88871.3|88821.3|88875.4|88825.4|88869.5|88819.5|34
1650564940000|2022-04-21 18:15:40|88871.4|88821.4|88873.5|88823.5|88873.5|88823.5|88870|88820|28
1650564950000|2022-04-21 18:15:50|88873.4|88823.4|88875.9|88825.9|88876.4|88826.4|88872.4|88822.4|30
1650564960000|2022-04-21 18:16:00|88876.3|88826.3|88872.2|88822.2|88877.7|88827.7|88869.6|88819.6|38
1650564970000|2022-04-21 18:16:10|88872.3|88822.3|88881.2|88831.2|88881.4|88831.4|88870.7|88820.7|37
1650564980000|2022-04-21 18:16:20|88880.8|88830.8|88888.3|88838.3|88889.5|88839.5|88880.3|88830.3|36
1650564990000|2022-04-21 18:16:30|88888.6|88838.6|88892.6|88842.6|88892.6|88842.6|88887|88837|29
1650565000000|2022-04-21 18:16:40|88893.5|88843.5|88893.7|88843.7|88895.3|88845.3|88893|88843|34
1650565010000|2022-04-21 18:16:50|88901.6|88851.6|88907.9|88857.9|88910.1|88860.1|88901.6|88851.6|33
1650565020000|2022-04-21 18:17:00|88908.1|88858.1|88904.8|88854.8|88909.7|88859.7|88902.2|88852.2|29
1650565030000|2022-04-21 18:17:10|88904.6|88854.6|88904.7|88854.7|88904.9|88854.9|88902.7|88852.7|28
1650565040000|2022-04-21 18:17:20|88904.6|88854.6|88906.3|88856.3|88914|88864|88904.3|88854.3|28
1650565050000|2022-04-21 18:17:30|88906.7|88856.7|88904.3|88854.3|88906.9|88856.9|88904.3|88854.3|22
1650565060000|2022-04-21 18:17:40|88903.9|88853.9|88905.7|88855.7|88905.7|88855.7|88902.4|88852.4|33
1650565070000|2022-04-21 18:17:50|88910.5|88860.5|88959.1|88909.1|88959.1|88909.1|88910.5|88860.5|42
1650565080000|2022-04-21 18:18:00|88958|88908|88949.4|88899.4|88959.1|88909.1|88948|88898|35
1650565090000|2022-04-21 18:18:10|88949.5|88899.5|88948.9|88898.9|88951|88901|88948.8|88898.8|27
1650565100000|2022-04-21 18:18:20|88949|88899|88950.8|88900.8|88952.3|88902.3|88947|88897|31
1650565110000|2022-04-21 18:18:30|88950.7|88900.7|88949.3|88899.3|88953.1|88903.1|88948|88898|32
1650565120000|2022-04-21 18:18:40|88949.2|88899.2|88955.4|88905.4|88958.2|88908.2|88949.2|88899.2|25
1650565130000|2022-04-21 18:18:50|88954.5|88904.5|88956|88906|88956.2|88906.2|88953.2|88903.2|30
1650565140000|2022-04-21 18:19:00|88954.8|88904.8|88954.6|88904.6|88955.5|88905.5|88948.8|88898.8|27
1650565150000|2022-04-21 18:19:10|88954.1|88904.1|88961.8|88911.8|88962|88912|88954.1|88904.1|27
1650565160000|2022-04-21 18:19:20|88962|88912|88960.5|88910.5|88962.2|88912.2|88958.4|88908.4|27
1650565170000|2022-04-21 18:19:30|88960.3|88910.3|88958.4|88908.4|88961.6|88911.6|88957.9|88907.9|18
1650565180000|2022-04-21 18:19:40|88958|88908|88967.6|88917.6|88967.7|88917.7|88958|88908|26
1650565190000|2022-04-21 18:19:50|88968|88918|88966.1|88916.1|88970.3|88920.3|88965.9|88915.9|31
1650565200000|2022-04-21 18:20:00|88966.4|88916.4|88962.2|88912.2|88967|88930|88949.6|88912.2|35
1650565210000|2022-04-21 18:20:10|88964.7|88914.7|88973.3|88923.3|88973.3|88932.1|88951.9|88914.5|28
1650565220000|2022-04-21 18:20:20|88973.6|88923.6|88972.1|88922.1|88975.7|88925.7|88970.4|88920.4|31
1650565230000|2022-04-21 18:20:30|88971.9|88921.9|88973.3|88923.3|88973.3|88923.3|88970.8|88920.8|22
1650565240000|2022-04-21 18:20:40|88973.5|88923.5|88949.1|88924.1|88973.8|88928.8|88949.1|88916|32
1650565250000|2022-04-21 18:20:50|88958.9|88908.9|88954.5|88904.5|88960.3|88910.3|88952.4|88902.4|42
1650565260000|2022-04-21 18:21:00|88955.2|88905.2|88949.4|88899.4|88955.8|88905.8|88946.1|88896.1|42
1650565270000|2022-04-21 18:21:10|88950|88900|88938.7|88888.7|88950|88901|88926|88888.2|37
1650565280000|2022-04-21 18:21:20|88939.1|88889.1|88942|88892|88943.7|88893.7|88938.5|88888.5|40
1650565290000|2022-04-21 18:21:30|88941.4|88891.4|88942.4|88892.4|88942.4|88892.4|88936.4|88886.4|28
1650565300000|2022-04-21 18:21:40|88941.8|88891.8|88946.8|88896.8|88946.8|88909.8|88931.8|88888.6|33
1650565310000|2022-04-21 18:21:50|88946.3|88896.3|88930.1|88905.1|88948.9|88908.5|88928.4|88896.1|34
1650565320000|2022-04-21 18:22:00|88930.2|88905.2|88930.6|88905.6|88931.7|88906.7|88929.3|88904.3|30
1650565330000|2022-04-21 18:22:10|88930.9|88905.9|88941.3|88891.3|88941.3|88906.2|88926|88889.5|35
1650565340000|2022-04-21 18:22:20|88940.6|88890.6|88929.3|88904.3|88940.6|88904.4|88924.7|88888.3|33
1650565350000|2022-04-21 18:22:30|88931|88906|88931.6|88906.6|88949.6|88911.1|88929.6|88897.5|38
1650565360000|2022-04-21 18:22:40|88931.1|88906.1|88927.2|88902.2|88932.6|88907.6|88926|88901|38
1650565370000|2022-04-21 18:22:50|88925.4|88900.4|88924.4|88899.4|88925.8|88900.8|88923.8|88898.8|27
1650565380000|2022-04-21 18:23:00|88926|88901|88924.9|88899.9|88926.8|88901.8|88924.2|88899.2|28
1650565390000|2022-04-21 18:23:10|88926.7|88901.7|88930.8|88905.8|88932.8|88907.8|88926.5|88901.5|33
1650565400000|2022-04-21 18:23:20|88931.2|88906.2|88941.1|88891.1|88942.1|88906.5|88928.2|88891.1|29
1650565410000|2022-04-21 18:23:30|88941.4|88891.4|88944.5|88894.5|88946.3|88896.3|88940.8|88890.8|31
1650565420000|2022-04-21 18:23:40|88944.6|88894.6|88936.9|88886.9|88945.3|88905.3|88930.3|88885.5|26
1650565430000|2022-04-21 18:23:50|88936.8|88886.8|88923.4|88898.4|88937.7|88901.2|88922.4|88886.8|30
1650565440000|2022-04-21 18:24:00|88923|88898|88940|88890|88942.3|88904.6|88923|88888.5|34
1650565450000|2022-04-21 18:24:10|88939.9|88889.9|88928.1|88903.1|88940.8|88904.6|88927.7|88889.3|33
1650565460000|2022-04-21 18:24:20|88928.2|88903.2|88926.5|88901.5|88928.8|88903.8|88925.4|88900.4|31
1650565470000|2022-04-21 18:24:30|88926.6|88901.6|88926.3|88901.3|88928.7|88903.7|88925.4|88900.4|29
1650565480000|2022-04-21 18:24:40|88925.7|88900.7|88927.1|88902.1|88927.2|88902.2|88925.7|88900.7|26
1650565490000|2022-04-21 18:24:50|88927.7|88902.7|88914|88889|88946.2|88908.5|88914|88889|38
1650565500000|2022-04-21 18:25:00|88912.9|88887.9|88878.4|88828.4|88918.1|88888.7|88862.2|88812.2|43
1650565510000|2022-04-21 18:25:10|88878.9|88828.9|88880.5|88830.5|88884.8|88834.8|88876.5|88826.5|41
1650565520000|2022-04-21 18:25:20|88881.8|88831.8|88880|88830|88883.5|88833.5|88880|88830|31
1650565530000|2022-04-21 18:25:30|88881.3|88831.3|88860.5|88810.5|88883.1|88833.1|88859.6|88809.6|39
1650565540000|2022-04-21 18:25:40|88861|88811|88878.1|88828.1|88880.5|88830.5|88860.9|88810.9|32
1650565550000|2022-04-21 18:25:50|88878.2|88828.2|88868.8|88818.8|88878.2|88828.2|88866.7|88816.7|42
1650565560000|2022-04-21 18:26:00|88869.2|88819.2|88870.9|88820.9|88874.4|88824.4|88867.7|88817.7|34
1650565570000|2022-04-21 18:26:10|88871.4|88821.4|88873|88823|88873.1|88823.1|88870.7|88820.7|26
1650565580000|2022-04-21 18:26:20|88872.5|88822.5|88872.3|88822.3|88876.1|88826.1|88871.1|88821.1|27
1650565590000|2022-04-21 18:26:30|88873.1|88823.1|88873.2|88823.2|88877.2|88827.2|88872.7|88822.7|32
1650565600000|2022-04-21 18:26:40|88873.1|88823.1|88866.4|88816.4|88873.1|88823.1|88866.4|88816.4|28
1650565610000|2022-04-21 18:26:50|88866.2|88816.2|88861.9|88811.9|88868|88818|88861.3|88811.3|35
1650565620000|2022-04-21 18:27:00|88860.6|88810.6|88876|88826|88876|88826|88860.6|88810.6|40
1650565630000|2022-04-21 18:27:10|88877|88827|88875.3|88825.3|88882.7|88832.7|88875.3|88825.3|40
1650565640000|2022-04-21 18:27:20|88875.5|88825.5|88874.8|88824.8|88875.6|88825.6|88872.8|88822.8|37
1650565650000|2022-04-21 18:27:30|88875.2|88825.2|88881|88831|88881.2|88831.2|88874.5|88824.5|38
1650565660000|2022-04-21 18:27:40|88880.9|88830.9|88880.5|88830.5|88882.2|88832.2|88878.4|88828.4|34
1650565670000|2022-04-21 18:27:50|88881.4|88831.4|88878.9|88828.9|88882.1|88832.1|88878.2|88828.2|33
1650565680000|2022-04-21 18:28:00|88879.2|88829.2|88871|88821|88879.2|88829.2|88868|88818|41
1650565690000|2022-04-21 18:28:10|88870.8|88820.8|88880.4|88830.4|88880.4|88830.4|88870.8|88820.8|37
1650565700000|2022-04-21 18:28:20|88880.1|88830.1|88881.7|88831.7|88881.7|88831.7|88879|88829|34
1650565710000|2022-04-21 18:28:30|88882.2|88832.2|88887.9|88837.9|88887.9|88837.9|88881.7|88831.7|35
1650565720000|2022-04-21 18:28:40|88887.5|88837.5|88888|88838|88889.4|88839.4|88887.5|88837.5|24
1650565730000|2022-04-21 18:28:50|88887.8|88837.8|88887.7|88837.7|88888.4|88838.4|88887.4|88837.4|25
1650565740000|2022-04-21 18:29:00|88887.8|88837.8|88888.8|88838.8|88889.8|88839.8|88887.7|88837.7|27
1650565750000|2022-04-21 18:29:10|88888.4|88838.4|88883.2|88833.2|88889|88839|88881|88831|35
1650565760000|2022-04-21 18:29:20|88883.7|88833.7|88890|88840|88890.3|88840.3|88883.3|88833.3|33
1650565770000|2022-04-21 18:29:30|88889.7|88839.7|88886.9|88836.9|88890|88840|88885.6|88835.6|27
1650565780000|2022-04-21 18:29:40|88887.1|88837.1|88888.8|88838.8|88888.8|88838.8|88886.2|88836.2|23
1650565790000|2022-04-21 18:29:50|88888.9|88838.9|88903.8|88853.8|88904.7|88854.7|88888.9|88838.9|41
1650565800000|2022-04-21 18:30:00|88904.1|88854.1|88912|88862|88912.9|88862.9|88904.1|88854.1|41
1650565810000|2022-04-21 18:30:10|88912.2|88862.2|88917.6|88867.6|88918|88868|88912.2|88862.2|36
1650565820000|2022-04-21 18:30:20|88918.1|88868.1|88925.7|88875.7|88926.3|88876.3|88917.4|88867.4|39
1650565830000|2022-04-21 18:30:30|88925.8|88875.8|88921.7|88871.7|88926.1|88876.1|88917.5|88867.5|41
1650565840000|2022-04-21 18:30:40|88921.8|88871.8|88920.9|88870.9|88923.2|88873.2|88918.2|88868.2|29
1650565850000|2022-04-21 18:30:50|88921.2|88871.2|88921.9|88871.9|88922.4|88872.4|88919|88869|30
1650565860000|2022-04-21 18:31:00|88921.4|88871.4|88919.6|88869.6|88930.8|88880.8|88916.6|88866.6|41
1650565870000|2022-04-21 18:31:10|88918|88868|88915.1|88865.1|88919.1|88869.1|88907.8|88857.8|34
1650565880000|2022-04-21 18:31:20|88915.2|88865.2|88921.2|88871.2|88923.6|88873.6|88914|88864|34
1650565890000|2022-04-21 18:31:30|88920.8|88870.8|88906|88856|88921.7|88871.7|88905.8|88855.8|33
1650565900000|2022-04-21 18:31:40|88906.2|88856.2|88891.6|88841.6|88906.8|88856.8|88891.6|88841.6|35
1650565910000|2022-04-21 18:31:50|88890.9|88840.9|88870.5|88820.5|88891.1|88841.1|88870.5|88820.5|39
1650565920000|2022-04-21 18:32:00|88866.2|88816.2|88828.3|88778.3|88866.2|88816.2|88826.8|88776.8|42
1650565930000|2022-04-21 18:32:10|88826.1|88776.1|88814.4|88764.4|88828.9|88778.9|88814.1|88764.1|40
1650565940000|2022-04-21 18:32:20|88813.5|88763.5|88804.9|88754.9|88813.5|88763.5|88797.7|88747.7|38
1650565950000|2022-04-21 18:32:30|88824.1|88774.1|88823.1|88773.1|88828.5|88778.5|88818.5|88768.5|37
1650565960000|2022-04-21 18:32:40|88822.9|88772.9|88826|88776|88831|88781|88822.1|88772.1|38
1650565970000|2022-04-21 18:32:50|88825.7|88775.7|88823.1|88773.1|88826.6|88776.6|88822.4|88772.4|27
1650565980000|2022-04-21 18:33:00|88822.9|88772.9|88824.2|88774.2|88825.4|88775.4|88822.9|88772.9|29
1650565990000|2022-04-21 18:33:10|88824.3|88774.3|88841.2|88791.2|88841.2|88791.2|88824.3|88774.3|41
1650566000000|2022-04-21 18:33:20|88840.9|88790.9|88832.5|88782.5|88842.3|88792.3|88832.5|88782.5|34
1650566010000|2022-04-21 18:33:30|88833.5|88783.5|88821.3|88771.3|88834.3|88784.3|88818.6|88768.6|38
1650566020000|2022-04-21 18:33:40|88820.8|88770.8|88819.1|88769.1|88823.4|88773.4|88812.9|88762.9|33
1650566030000|2022-04-21 18:33:50|88821|88771|88824.6|88774.6|88825.7|88775.7|88814.8|88764.8|40
1650566040000|2022-04-21 18:34:00|88824.2|88774.2|88829|88779|88831|88781|88823.5|88773.5|36
1650566050000|2022-04-21 18:34:10|88827.5|88777.5|88823.3|88773.3|88832.6|88782.6|88822.8|88772.8|27
1650566060000|2022-04-21 18:34:20|88823.1|88773.1|88806.3|88756.3|88823.1|88773.1|88801.3|88751.3|37
1650566070000|2022-04-21 18:34:30|88806.2|88756.2|88809|88759|88810.8|88760.8|88806.2|88756.2|30
1650566080000|2022-04-21 18:34:40|88810.1|88760.1|88821|88771|88823.8|88773.8|88810.1|88760.1|42
1650566090000|2022-04-21 18:34:50|88821.2|88771.2|88817.5|88767.5|88823.2|88773.2|88817.3|88767.3|27
1650566100000|2022-04-21 18:35:00|88819.9|88769.9|88828.3|88778.3|88829.5|88779.5|88819.2|88769.2|38
1650566110000|2022-04-21 18:35:10|88826.2|88776.2|88824.5|88774.5|88826.4|88776.4|88821.5|88771.5|37
1650566120000|2022-04-21 18:35:20|88824.1|88774.1|88824.5|88774.5|88829.4|88779.4|88822|88772|35
1650566130000|2022-04-21 18:35:30|88824.7|88774.7|88822.1|88772.1|88824.9|88774.9|88821.7|88771.7|34
1650566140000|2022-04-21 18:35:40|88822.6|88772.6|88823.1|88773.1|88825.6|88775.6|88819.7|88769.7|39
1650566150000|2022-04-21 18:35:50|88822.7|88772.7|88819.8|88769.8|88824|88774|88819.8|88769.8|25
1650566160000|2022-04-21 18:36:00|88820.5|88770.5|88814.9|88764.9|88822.4|88772.4|88814.6|88764.6|32
1650566170000|2022-04-21 18:36:10|88815.3|88765.3|88819.8|88769.8|88824.6|88774.6|88815.3|88765.3|37
1650566180000|2022-04-21 18:36:20|88819.7|88769.7|88814.7|88764.7|88819.7|88769.7|88812.5|88762.5|35
1650566190000|2022-04-21 18:36:30|88815.6|88765.6|88813.7|88763.7|88817.2|88767.2|88813.1|88763.1|34
1650566200000|2022-04-21 18:36:40|88814.1|88764.1|88813.2|88763.2|88814.5|88764.5|88811.9|88761.9|26
1650566210000|2022-04-21 18:36:50|88813.4|88763.4|88820.1|88770.1|88821.3|88771.3|88810.8|88760.8|30
1650566220000|2022-04-21 18:37:00|88819.3|88769.3|88819.3|88769.3|88820.9|88770.9|88817.7|88767.7|36
1650566230000|2022-04-21 18:37:10|88819.4|88769.4|88826.2|88776.2|88826.2|88776.2|88819.3|88769.3|30
1650566240000|2022-04-21 18:37:20|88826.5|88776.5|88827.4|88777.4|88828.2|88778.2|88821.2|88771.2|33
1650566250000|2022-04-21 18:37:30|88829.3|88779.3|88834.4|88784.4|88834.8|88784.8|88827.5|88777.5|29
1650566260000|2022-04-21 18:37:40|88833.8|88783.8|88838.2|88788.2|88839.4|88789.4|88833.8|88783.8|25
1650566270000|2022-04-21 18:37:50|88838.6|88788.6|88833.8|88783.8|88840|88790|88828.7|88778.7|34
1650566280000|2022-04-21 18:38:00|88833.6|88783.6|88839.1|88789.1|88839.2|88789.2|88833.6|88783.6|29
1650566290000|2022-04-21 18:38:10|88839|88789|88833.9|88783.9|88840.2|88790.2|88829.7|88779.7|32
1650566300000|2022-04-21 18:38:20|88834|88784|88836.9|88786.9|88837.2|88787.2|88833.2|88783.2|23
1650566310000|2022-04-21 18:38:30|88837.1|88787.1|88837.1|88787.1|88838.2|88788.2|88836|88786|23
1650566320000|2022-04-21 18:38:40|88837|88787|88834.4|88784.4|88837.5|88787.5|88832.6|88782.6|28
1650566330000|2022-04-21 18:38:50|88835.5|88785.5|88839.6|88789.6|88840.2|88790.2|88835.5|88785.5|27
1650566340000|2022-04-21 18:39:00|88839.7|88789.7|88843.5|88793.5|88844.1|88794.1|88839.2|88789.2|27
1650566350000|2022-04-21 18:39:10|88843.7|88793.7|88843.2|88793.2|88844.6|88794.6|88842.8|88792.8|26
1650566360000|2022-04-21 18:39:20|88843.5|88793.5|88851.4|88801.4|88853.9|88803.9|88842.4|88792.4|21
1650566370000|2022-04-21 18:39:30|88851.7|88801.7|88852|88802|88855.8|88805.8|88850|88800|28
1650566380000|2022-04-21 18:39:40|88852.4|88802.4|88851|88801|88852.5|88802.5|88850.9|88800.9|32
1650566390000|2022-04-21 18:39:50|88850.5|88800.5|88858.2|88808.2|88860.1|88810.1|88849.8|88799.8|23
1650566400000|2022-04-21 18:40:00|88858.3|88808.3|88851.1|88801.1|88858.9|88808.9|88850.8|88800.8|36
1650566410000|2022-04-21 18:40:10|88850.3|88800.3|88853.9|88803.9|88858.3|88808.3|88850.1|88800.1|28
1650566420000|2022-04-21 18:40:20|88853.1|88803.1|88851.7|88801.7|88854|88804|88851.2|88801.2|27
1650566430000|2022-04-21 18:40:30|88852|88802|88852.1|88802.1|88853.7|88803.7|88851.6|88801.6|22
1650566440000|2022-04-21 18:40:40|88850.9|88800.9|88849.9|88799.9|88854.5|88804.5|88849.8|88799.8|20
1650566450000|2022-04-21 18:40:50|88850.3|88800.3|88856.6|88806.6|88862.5|88812.5|88850.3|88800.3|35
1650566460000|2022-04-21 18:41:00|88856.5|88806.5|88844.8|88794.8|88856.5|88806.5|88844.8|88794.8|29
1650566470000|2022-04-21 18:41:10|88847.8|88797.8|88847.9|88797.9|88848.5|88798.5|88839.6|88789.6|38
1650566480000|2022-04-21 18:41:20|88847.7|88797.7|88842.8|88792.8|88848.2|88798.2|88835.6|88785.6|34
1650566490000|2022-04-21 18:41:30|88841.7|88791.7|88841.1|88791.1|88841.8|88791.8|88838.6|88788.6|23
1650566500000|2022-04-21 18:41:40|88841.2|88791.2|88841.2|88791.2|88845.1|88795.1|88841|88791|21
1650566510000|2022-04-21 18:41:50|88841.3|88791.3|88838|88788|88841.3|88791.3|88838|88788|17
1650566520000|2022-04-21 18:42:00|88835.9|88785.9|88824.3|88774.3|88835.9|88785.9|88824.3|88774.3|32
1650566530000|2022-04-21 18:42:10|88824.5|88774.5|88830.5|88780.5|88832.4|88782.4|88824.1|88774.1|26
1650566540000|2022-04-21 18:42:20|88830.4|88780.4|88841.5|88791.5|88843.6|88793.6|88830.1|88780.1|29
1650566550000|2022-04-21 18:42:30|88841.6|88791.6|88839.5|88789.5|88842.2|88792.2|88839.5|88789.5|24
1650566560000|2022-04-21 18:42:40|88839.4|88789.4|88831.9|88781.9|88839.6|88789.6|88831.5|88781.5|22
1650566570000|2022-04-21 18:42:50|88832|88782|88843.5|88793.5|88843.5|88793.5|88832|88782|28
1650566580000|2022-04-21 18:43:00|88843.2|88793.2|88839.7|88789.7|88843.8|88793.8|88839.7|88789.7|35
1650566590000|2022-04-21 18:43:10|88839.5|88789.5|88839.9|88789.9|88840.5|88790.5|88839.1|88789.1|20
1650566600000|2022-04-21 18:43:20|88839.8|88789.8|88838.6|88788.6|88840.3|88790.3|88838.3|88788.3|20
1650566610000|2022-04-21 18:43:30|88838.3|88788.3|88839|88789|88840.9|88790.9|88838.3|88788.3|21
1650566620000|2022-04-21 18:43:40|88838.9|88788.9|88839.5|88789.5|88840.4|88790.4|88838.8|88788.8|20
1650566630000|2022-04-21 18:43:50|88842.6|88792.6|88830.6|88780.6|88842.6|88792.6|88829.3|88779.3|25
1650566640000|2022-04-21 18:44:00|88830.8|88780.8|88832.6|88782.6|88832.6|88782.6|88829.8|88779.8|17
1650566650000|2022-04-21 18:44:10|88831|88781|88826.2|88776.2|88831|88781|88823.4|88773.4|31
1650566660000|2022-04-21 18:44:20|88827.1|88777.1|88825.6|88775.6|88828.8|88778.8|88825.3|88775.3|20
1650566670000|2022-04-21 18:44:30|88825.8|88775.8|88818.3|88768.3|88829.6|88779.6|88817.3|88767.3|32
1650566680000|2022-04-21 18:44:40|88818.2|88768.2|88810.7|88760.7|88819|88769|88808.4|88758.4|39
1650566690000|2022-04-21 18:44:50|88812.5|88762.5|88819.7|88769.7|88821.9|88771.9|88811.7|88761.7|41
1650566700000|2022-04-21 18:45:00|88818.5|88768.5|88817.1|88767.1|88819.1|88769.1|88812.4|88762.4|37
1650566710000|2022-04-21 18:45:10|88816.7|88766.7|88815.7|88765.7|88819.4|88769.4|88815.1|88765.1|33
1650566720000|2022-04-21 18:45:20|88815.5|88765.5|88818.2|88768.2|88818.2|88768.2|88815.1|88765.1|31
1650566730000|2022-04-21 18:45:30|88817.9|88767.9|88805.2|88780.2|88817.9|88780.9|88804|88765.7|28
1650566740000|2022-04-21 18:45:40|88805.1|88780.1|88816.9|88766.9|88818.9|88782.8|88803.9|88765|37
1650566750000|2022-04-21 18:45:50|88817.4|88767.4|88815.9|88765.9|88818.8|88768.8|88813.8|88763.8|38
1650566760000|2022-04-21 18:46:00|88813.7|88763.7|88812.8|88762.8|88817|88767|88812.8|88762.8|34
1650566770000|2022-04-21 18:46:10|88813|88763|88814.7|88764.7|88816.2|88766.2|88813|88763|34
1650566780000|2022-04-21 18:46:20|88816|88766|88805.2|88780.2|88817|88780.2|88803.8|88764.3|39
1650566790000|2022-04-21 18:46:30|88804.8|88779.8|88804|88779|88817|88781.7|88801.7|88765.2|34
1650566800000|2022-04-21 18:46:40|88803.6|88778.6|88809.1|88784.1|88810.3|88785.3|88803.5|88778.5|39
1650566810000|2022-04-21 18:46:50|88806.5|88781.5|88815.9|88765.9|88819.6|88782.5|88803.9|88765|40
1650566820000|2022-04-21 18:47:00|88816.8|88766.8|88816.8|88766.8|88817.4|88767.4|88814.8|88764.8|34
1650566830000|2022-04-21 18:47:10|88816.2|88766.2|88818.2|88768.2|88819.4|88769.4|88814.6|88764.6|30
1650566840000|2022-04-21 18:47:20|88818.1|88768.1|88808.7|88783.7|88819.3|88784.1|88802.9|88765.1|36
1650566850000|2022-04-21 18:47:30|88808.2|88783.2|88807.9|88782.9|88808.2|88783.2|88804.5|88779.5|37
1650566860000|2022-04-21 18:47:40|88806.8|88781.8|88819.3|88769.3|88821.6|88783.5|88806.8|88768.4|36
1650566870000|2022-04-21 18:47:50|88820.7|88770.7|88820.9|88770.9|88821.5|88771.5|88819.5|88769.5|34
1650566880000|2022-04-21 18:48:00|88820.6|88770.6|88816.5|88791.5|88827.2|88793.6|88813.9|88769.6|41
1650566890000|2022-04-21 18:48:10|88816.3|88791.3|88815.3|88790.3|88819.7|88794.7|88815|88790|41
1650566900000|2022-04-21 18:48:20|88815.1|88790.1|88828.6|88778.6|88830.1|88790.9|88815.1|88776.2|37
1650566910000|2022-04-21 18:48:30|88828.7|88778.7|88828.6|88778.6|88832|88782|88825.1|88775.1|42
1650566920000|2022-04-21 18:48:40|88828.2|88778.2|88825.6|88775.6|88828.6|88788|88809.8|88774.7|43
1650566930000|2022-04-21 18:48:50|88825.7|88775.7|88832.5|88782.5|88833.9|88798|88812.9|88775.2|43
1650566940000|2022-04-21 18:49:00|88833.5|88783.5|88821.8|88796.8|88834.8|88799.3|88821|88779|39
1650566950000|2022-04-21 18:49:10|88820.2|88795.2|88834.6|88784.6|88836.5|88795.7|88820.2|88782.3|41
1650566960000|2022-04-21 18:49:20|88834.5|88784.5|88835.9|88785.9|88836.6|88786.6|88832.8|88782.8|33
1650566970000|2022-04-21 18:49:30|88835.8|88785.8|88823.8|88798.8|88836.6|88800.2|88821.8|88784.5|29
1650566980000|2022-04-21 18:49:40|88823.6|88798.6|88823.5|88798.5|88826.6|88801.6|88823.3|88798.3|33
1650566990000|2022-04-21 18:49:50|88823.6|88798.6|88820.7|88795.7|88825|88800|88818.6|88793.6|37
1650567000000|2022-04-21 18:50:00|88820.1|88795.1|88821.8|88796.8|88823.2|88798.2|88818.9|88793.9|37
1650567010000|2022-04-21 18:50:10|88823.2|88798.2|88825.9|88800.9|88825.9|88800.9|88820.5|88795.5|36
1650567020000|2022-04-21 18:50:20|88824.3|88799.3|88843.9|88818.9|88844.8|88819.5|88821.2|88787.7|41
1650567030000|2022-04-21 18:50:30|88859.8|88809.8|88860.1|88810.1|88880|88830|88847.2|88807.8|43
1650567040000|2022-04-21 18:50:40|88859.8|88809.8|88843.1|88818.1|88859.9|88820.1|88842.1|88805.6|38
1650567050000|2022-04-21 18:50:50|88843.2|88818.2|88861.9|88811.9|88873|88828.3|88842.5|88808.2|44
1650567060000|2022-04-21 18:51:00|88861.4|88811.4|88850.4|88800.4|88865.6|88815.6|88839.8|88800.3|36
1650567070000|2022-04-21 18:51:10|88850.9|88800.9|88843.2|88793.2|88853.8|88803.8|88843.2|88793.2|34
1650567080000|2022-04-21 18:51:20|88843.3|88793.3|88840.8|88790.8|88848.6|88798.6|88840.8|88790.8|40
1650567090000|2022-04-21 18:51:30|88840.9|88790.9|88828.2|88778.2|88848.3|88798.3|88821.4|88778.1|39
1650567100000|2022-04-21 18:51:40|88827.4|88777.4|88818.1|88793.1|88831.3|88793.3|88817.6|88777.4|40
1650567110000|2022-04-21 18:51:50|88818.3|88793.3|88816.1|88791.1|88830.9|88793.3|88814.6|88778.6|41
1650567120000|2022-04-21 18:52:00|88816.7|88791.7|88821.3|88771.3|88839.8|88802.2|88808.6|88769.6|38
1650567130000|2022-04-21 18:52:10|88820.8|88770.8|88809|88784|88823.2|88786.1|88807.2|88770.8|39
1650567140000|2022-04-21 18:52:20|88809.3|88784.3|88821.9|88771.9|88827|88787.6|88809.3|88771.9|36
1650567150000|2022-04-21 18:52:30|88821.6|88771.6|88827|88777|88827.6|88789.7|88813.5|88770.8|34
1650567160000|2022-04-21 18:52:40|88827.2|88777.2|88824.4|88774.4|88830.7|88780.7|88823.2|88773.2|40
1650567170000|2022-04-21 18:52:50|88824.9|88774.9|88822|88772|88825.2|88775.2|88821.1|88771.1|34
1650567180000|2022-04-21 18:53:00|88821.6|88771.6|88842.9|88792.9|88845.1|88795.1|88819.3|88771.5|38
1650567190000|2022-04-21 18:53:10|88842.6|88792.6|88835.7|88785.7|88842.6|88792.6|88835.5|88785.5|31
1650567200000|2022-04-21 18:53:20|88835.8|88785.8|88830|88780|88836.8|88786.8|88829.5|88779.5|37
1650567210000|2022-04-21 18:53:30|88830.3|88780.3|88834.2|88784.2|88834.7|88784.7|88829.8|88779.8|37
1650567220000|2022-04-21 18:53:40|88834.3|88784.3|88832.6|88782.6|88838.4|88788.4|88832.6|88782.6|34
1650567230000|2022-04-21 18:53:50|88832.7|88782.7|88830.7|88780.7|88833.2|88783.2|88830.7|88780.7|29
1650567240000|2022-04-21 18:54:00|88830.8|88780.8|88831.1|88781.1|88831.9|88781.9|88830|88780|29
1650567250000|2022-04-21 18:54:10|88831.2|88781.2|88823.1|88773.1|88831.6|88781.6|88820.4|88770.4|36
1650567260000|2022-04-21 18:54:20|88822.4|88772.4|88823|88773|88823|88773|88821.2|88771.2|25
1650567270000|2022-04-21 18:54:30|88822.8|88772.8|88838.8|88788.8|88838.8|88788.8|88822.8|88772.8|32
1650567280000|2022-04-21 18:54:40|88838.9|88788.9|88844|88794|88844.4|88794.4|88838.3|88788.3|36
1650567290000|2022-04-21 18:54:50|88844.3|88794.3|88853.2|88803.2|88854.7|88804.7|88843.3|88793.3|32
1650567300000|2022-04-21 18:55:00|88851.7|88801.7|88850.3|88800.3|88854.7|88804.7|88850.2|88800.2|33
1650567310000|2022-04-21 18:55:10|88849.6|88799.6|88859.8|88809.8|88862|88812|88849.3|88799.3|34
1650567320000|2022-04-21 18:55:20|88860.6|88810.6|88863.8|88813.8|88870.5|88820.5|88860|88810|44
1650567330000|2022-04-21 18:55:30|88864.3|88814.3|88867.4|88817.4|88867.4|88817.4|88860.7|88810.7|35
1650567340000|2022-04-21 18:55:40|88867.5|88817.5|88886|88836|88890.2|88840.2|88863.7|88813.7|40
1650567350000|2022-04-21 18:55:50|88885.8|88835.8|88877.4|88827.4|88886|88836|88876.8|88826.8|37
1650567360000|2022-04-21 18:56:00|88877.9|88827.9|88875.2|88825.2|88879.6|88829.6|88875.2|88825.2|40
1650567370000|2022-04-21 18:56:10|88876.3|88826.3|88877.8|88827.8|88879.9|88829.9|88875.6|88825.6|33
1650567380000|2022-04-21 18:56:20|88878.3|88828.3|88879.1|88829.1|88879.6|88829.6|88875.8|88825.8|28
1650567390000|2022-04-21 18:56:30|88879.3|88829.3|88877.9|88827.9|88879.3|88829.3|88875.6|88825.6|29
1650567400000|2022-04-21 18:56:40|88878.1|88828.1|88878.8|88828.8|88878.8|88828.8|88875.3|88825.3|27
1650567410000|2022-04-21 18:56:50|88878.6|88828.6|88861.5|88811.5|88879.2|88829.2|88861.1|88811.1|37
1650567420000|2022-04-21 18:57:00|88862|88812|88857.6|88807.6|88866.4|88816.4|88857.5|88807.5|39
1650567430000|2022-04-21 18:57:10|88857.9|88807.9|88862.1|88812.1|88862.7|88812.7|88857.1|88807.1|39
1650567440000|2022-04-21 18:57:20|88862|88812|88865.7|88815.7|88866.9|88816.9|88861.4|88811.4|30
1650567450000|2022-04-21 18:57:30|88865.8|88815.8|88864.9|88814.9|88865.8|88815.8|88864.4|88814.4|17
1650567460000|2022-04-21 18:57:40|88860.5|88810.5|88865.8|88815.8|88866.2|88816.2|88859.6|88809.6|34
1650567470000|2022-04-21 18:57:50|88865.4|88815.4|88871.4|88821.4|88872.2|88822.2|88865.4|88815.4|28
1650567480000|2022-04-21 18:58:00|88871.3|88821.3|88866.4|88816.4|88871.7|88821.7|88865.6|88815.6|36
1650567490000|2022-04-21 18:58:10|88867|88817|88857.8|88807.8|88871.2|88821.2|88857.8|88807.8|35
1650567500000|2022-04-21 18:58:20|88857.9|88807.9|88860.5|88810.5|88861.4|88811.4|88857.5|88807.5|27
1650567510000|2022-04-21 18:58:30|88860.6|88810.6|88868.8|88818.8|88869.1|88819.1|88856.2|88806.2|31
1650567520000|2022-04-21 18:58:40|88868.9|88818.9|88874.3|88824.3|88874.3|88824.3|88862.8|88812.8|37
1650567530000|2022-04-21 18:58:50|88875.7|88825.7|88869.5|88819.5|88876.5|88836.6|88860.8|88819.5|24
1650567540000|2022-04-21 18:59:00|88869.4|88819.4|88876.7|88826.7|88876.8|88826.8|88869.4|88819.4|33
1650567550000|2022-04-21 18:59:10|88876.6|88826.6|88881.1|88831.1|88881.1|88831.1|88870.8|88820.8|32
1650567560000|2022-04-21 18:59:20|88880.9|88830.9|88884.2|88834.2|88884.7|88834.7|88880.3|88830.3|38
1650567570000|2022-04-21 18:59:30|88884.8|88834.8|88883.1|88833.1|88885.3|88835.3|88881.1|88831.1|29
1650567580000|2022-04-21 18:59:40|88883.2|88833.2|88876.3|88826.3|88883.8|88833.8|88876.1|88826.1|27
1650567590000|2022-04-21 18:59:50|88876.2|88826.2|88881.7|88831.7|88882.2|88844.4|88869.1|88823.6|37
1650567600000|2022-04-21 19:00:00|88882.5|88832.5|88882|88832|88886.5|88836.5|88881.8|88831.8|32
1650567610000|2022-04-21 19:00:10|88881.6|88831.6|88927.5|88877.5|88929.9|88879.9|88881.6|88831.6|36
1650567620000|2022-04-21 19:00:20|88927.7|88877.7|88913.4|88863.4|88927.7|88877.7|88905.9|88855.9|39
1650567630000|2022-04-21 19:00:30|88913.9|88863.9|88917.8|88867.8|88918.5|88868.5|88913.9|88863.9|23
1650567640000|2022-04-21 19:00:40|88917.1|88867.1|88915.2|88865.2|88917.1|88867.1|88915.2|88865.2|19
1650567650000|2022-04-21 19:00:50|88915.3|88865.3|88915.1|88865.1|88916.1|88866.1|88912.3|88862.3|26
1650567660000|2022-04-21 19:01:00|88919.6|88869.6|88918.3|88868.3|88925.1|88875.1|88917.5|88867.5|41
1650567670000|2022-04-21 19:01:10|88918.1|88868.1|88918.5|88868.5|88918.9|88868.9|88917.9|88867.9|17
1650567680000|2022-04-21 19:01:20|88918.6|88868.6|88921.2|88871.2|88921.2|88871.2|88916.3|88866.3|31
1650567690000|2022-04-21 19:01:30|88922.7|88872.7|88923.6|88873.6|88924.7|88874.7|88922.5|88872.5|30
1650567700000|2022-04-21 19:01:40|88923.8|88873.8|88921.8|88871.8|88923.8|88873.8|88921.1|88871.1|21
1650567710000|2022-04-21 19:01:50|88921.1|88871.1|88915.3|88865.3|88923.5|88873.5|88911.5|88861.5|30
1650567720000|2022-04-21 19:02:00|88915|88865|88916.5|88866.5|88916.6|88866.6|88912.7|88862.7|33
1650567730000|2022-04-21 19:02:10|88916.3|88866.3|88913.3|88863.3|88916.3|88866.3|88912.9|88862.9|18
1650567740000|2022-04-21 19:02:20|88913.7|88863.7|88912.6|88862.6|88914.9|88864.9|88912.2|88862.2|24
1650567750000|2022-04-21 19:02:30|88913.1|88863.1|88920.4|88870.4|88920.4|88870.4|88912.9|88862.9|32
1650567760000|2022-04-21 19:02:40|88920.5|88870.5|88914.9|88864.9|88920.9|88870.9|88914.5|88864.5|29
1650567770000|2022-04-21 19:02:50|88915|88865|88915|88865|88921.6|88871.6|88915|88865|32
1650567780000|2022-04-21 19:03:00|88915.1|88865.1|88907|88857|88915.3|88865.3|88903.6|88853.6|34
1650567790000|2022-04-21 19:03:10|88907.2|88857.2|88908|88858|88908.2|88858.2|88907.2|88857.2|20
1650567800000|2022-04-21 19:03:20|88908.1|88858.1|88899.7|88849.7|88908.1|88858.1|88898.9|88848.9|28
1650567810000|2022-04-21 19:03:30|88899.8|88849.8|88902.3|88852.3|88905.1|88855.1|88899.8|88849.8|29
1650567820000|2022-04-21 19:03:40|88902.5|88852.5|88901.2|88851.2|88903.7|88853.7|88901.2|88851.2|21
1650567830000|2022-04-21 19:03:50|88901.3|88851.3|88902.4|88852.4|88902.4|88852.4|88900.4|88850.4|23
1650567840000|2022-04-21 19:04:00|88902.3|88852.3|88901.9|88851.9|88902.4|88852.4|88899.4|88849.4|21
1650567850000|2022-04-21 19:04:10|88906.7|88856.7|88905.9|88855.9|88912.4|88862.4|88905|88855|36
1650567860000|2022-04-21 19:04:20|88905.8|88855.8|88906.4|88856.4|88907.1|88857.1|88905.7|88855.7|23
1650567870000|2022-04-21 19:04:30|88906.3|88856.3|88903.5|88853.5|88906.3|88856.3|88902.1|88852.1|28
1650567880000|2022-04-21 19:04:40|88905.2|88855.2|88904.7|88854.7|88906|88856|88902.5|88852.5|25
1650567890000|2022-04-21 19:04:50|88904.8|88854.8|88925.4|88875.4|88929.6|88879.6|88904.8|88854.8|40
1650567900000|2022-04-21 19:05:00|88923.3|88873.3|88917.2|88867.2|88923.3|88873.3|88913.3|88863.3|33
1650567910000|2022-04-21 19:05:10|88917.1|88867.1|88908|88858|88917.6|88867.6|88908|88858|29
1650567920000|2022-04-21 19:05:20|88908.2|88858.2|88901.5|88851.5|88908.3|88858.3|88901.5|88851.5|31
1650567930000|2022-04-21 19:05:30|88901.9|88851.9|88895.6|88845.6|88904.2|88854.2|88892.2|88842.2|32
1650567940000|2022-04-21 19:05:40|88896.3|88846.3|88898|88848|88900.6|88850.6|88895.9|88845.9|35
1650567950000|2022-04-21 19:05:50|88897.1|88847.1|88894.7|88844.7|88898|88848|88893.8|88843.8|35
1650567960000|2022-04-21 19:06:00|88895.5|88845.5|88900|88850|88905.2|88855.2|88895.5|88845.5|37
1650567970000|2022-04-21 19:06:10|88900.2|88850.2|88897.8|88847.8|88900.5|88850.5|88896.9|88846.9|32
1650567980000|2022-04-21 19:06:20|88897.5|88847.5|88898.1|88848.1|88898.6|88848.6|88895.3|88845.3|33
1650567990000|2022-04-21 19:06:30|88898.2|88848.2|88898.1|88848.1|88899.3|88849.3|88895.7|88845.7|36
1650568000000|2022-04-21 19:06:40|88898.7|88848.7|88905.8|88855.8|88906.9|88856.9|88898.3|88848.3|34
1650568010000|2022-04-21 19:06:50|88905.7|88855.7|88905.3|88855.3|88907.6|88857.6|88904.6|88854.6|29
1650568020000|2022-04-21 19:07:00|88903.9|88853.9|88905.9|88855.9|88907.2|88857.2|88903.9|88853.9|32
1650568030000|2022-04-21 19:07:10|88906.1|88856.1|88899.5|88849.5|88906.1|88856.1|88898.7|88848.7|29
1650568040000|2022-04-21 19:07:20|88899.3|88849.3|88899.5|88849.5|88901.5|88851.5|88899.3|88849.3|24
1650568050000|2022-04-21 19:07:30|88900.3|88850.3|88899.4|88849.4|88901.7|88851.7|88898.9|88848.9|29
1650568060000|2022-04-21 19:07:40|88900|88850|88900.8|88850.8|88901.6|88851.6|88900|88850|27
1650568070000|2022-04-21 19:07:50|88900.4|88850.4|88899.3|88849.3|88900.7|88850.7|88894.6|88844.6|37
1650568080000|2022-04-21 19:08:00|88899.5|88849.5|88903.4|88853.4|88905.2|88855.2|88899.5|88849.5|35
1650568090000|2022-04-21 19:08:10|88903.3|88853.3|88900.5|88850.5|88903.5|88853.5|88899.1|88849.1|28
1650568100000|2022-04-21 19:08:20|88899.9|88849.9|88905.9|88855.9|88906|88856|88899.5|88849.5|26
1650568110000|2022-04-21 19:08:30|88905.8|88855.8|88904.3|88854.3|88905.8|88855.8|88904.3|88854.3|25
1650568120000|2022-04-21 19:08:40|88904.4|88854.4|88906.4|88856.4|88906.7|88856.7|88903.1|88853.1|25
1650568130000|2022-04-21 19:08:50|88906.7|88856.7|88910.5|88860.5|88910.5|88860.5|88904.3|88854.3|32
1650568140000|2022-04-21 19:09:00|88910.4|88860.4|88911.8|88861.8|88913.7|88863.7|88908|88858|30
1650568150000|2022-04-21 19:09:10|88912.1|88862.1|88913.4|88863.4|88913.4|88863.4|88911|88861|29
1650568160000|2022-04-21 19:09:20|88914.1|88864.1|88915.2|88865.2|88915.2|88865.2|88913.5|88863.5|27
1650568170000|2022-04-21 19:09:30|88915.1|88865.1|88931.7|88881.7|88932.1|88882.1|88914.5|88864.5|33
1650568180000|2022-04-21 19:09:40|88923.6|88873.6|88942.3|88892.3|88944.2|88894.2|88923.6|88873.6|43
1650568190000|2022-04-21 19:09:50|88940.9|88890.9|88947|88897|88947.2|88897.2|88940.7|88890.7|39
1650568200000|2022-04-21 19:10:00|88946.9|88896.9|88946.8|88896.8|88947.3|88897.3|88945.3|88895.3|32
1650568210000|2022-04-21 19:10:10|88947.1|88897.1|88950.8|88900.8|88950.8|88900.8|88944.6|88894.6|38
1650568220000|2022-04-21 19:10:20|88951.4|88901.4|88969.3|88919.3|88969.3|88919.3|88950.1|88900.1|38
1650568230000|2022-04-21 19:10:30|88970.4|88920.4|88966.9|88916.9|88971.6|88921.6|88963.6|88913.6|40
1650568240000|2022-04-21 19:10:40|88967.5|88917.5|88954|88904|88972.8|88922.8|88954|88904|33
1650568250000|2022-04-21 19:10:50|88952.7|88902.7|88958.5|88908.5|88959.4|88909.4|88952.7|88902.7|41
1650568260000|2022-04-21 19:11:00|88958.4|88908.4|88957|88907|88959.8|88909.8|88956.9|88906.9|33
1650568270000|2022-04-21 19:11:10|88956.9|88906.9|88958|88908|88958|88908|88946.4|88896.4|39
1650568280000|2022-04-21 19:11:20|88958.4|88908.4|88952.2|88902.2|88959|88909|88947.3|88897.3|42
1650568290000|2022-04-21 19:11:30|88952.5|88902.5|88942.9|88892.9|88952.6|88902.6|88939.1|88889.1|38
1650568300000|2022-04-21 19:11:40|88942|88892|88949.9|88899.9|88949.9|88899.9|88942|88892|40
1650568310000|2022-04-21 19:11:50|88951.8|88901.8|88963.8|88913.8|88964.7|88914.7|88950.1|88900.1|39
1650568320000|2022-04-21 19:12:00|88967.9|88917.9|88971.8|88921.8|88972.3|88922.3|88966.1|88916.1|39
1650568330000|2022-04-21 19:12:10|88971.5|88921.5|88973.7|88923.7|88973.9|88923.9|88971.5|88921.5|24
1650568340000|2022-04-21 19:12:20|88973.8|88923.8|88977|88927|88977.9|88927.9|88971|88921|29
1650568350000|2022-04-21 19:12:30|88977.3|88927.3|88968.4|88918.4|88980.4|88930.4|88965.3|88915.3|39
1650568360000|2022-04-21 19:12:40|88967.9|88917.9|88971.3|88921.3|88975.3|88925.3|88967.9|88917.9|39
1650568370000|2022-04-21 19:12:50|88971.2|88921.2|88941.4|88891.4|88971.6|88921.6|88939.4|88889.4|34
1650568380000|2022-04-21 19:13:00|88938.2|88888.2|88959.4|88909.4|88960.3|88910.3|88936.3|88886.3|42
1650568390000|2022-04-21 19:13:10|88959.7|88909.7|88969.2|88919.2|88970|88920|88959.7|88909.7|40
1650568400000|2022-04-21 19:13:20|88969.1|88919.1|88971.2|88921.2|88972.3|88922.3|88968.6|88918.6|37
1650568410000|2022-04-21 19:13:30|88969.8|88919.8|88964.5|88914.5|88969.8|88919.8|88959|88909|39
1650568420000|2022-04-21 19:13:40|88963.4|88913.4|88966.5|88916.5|88971.3|88921.3|88963.4|88913.4|44
1650568430000|2022-04-21 19:13:50|88966.2|88916.2|88961.7|88911.7|88966.2|88916.2|88959.6|88909.6|36
1650568440000|2022-04-21 19:14:00|88961.4|88911.4|88967|88917|88967.4|88917.4|88959.5|88909.5|38
1650568450000|2022-04-21 19:14:10|88968|88918|88978.1|88928.1|88979.3|88929.3|88967.4|88917.4|42
1650568460000|2022-04-21 19:14:20|88978|88928|88982.1|88932.1|88983.5|88933.5|88977.5|88927.5|39
1650568470000|2022-04-21 19:14:30|88982|88932|88982.8|88932.8|88984.6|88934.6|88978.3|88928.3|41
1650568480000|2022-04-21 19:14:40|88982|88932|88981.9|88931.9|88983.9|88933.9|88978.1|88928.1|35
1650568490000|2022-04-21 19:14:50|88981.5|88931.5|88973.5|88923.5|88982.8|88932.8|88972.6|88922.6|36
1650568500000|2022-04-21 19:15:00|88973.4|88923.4|88960.4|88910.4|88973.4|88923.4|88941.9|88891.9|40
1650568510000|2022-04-21 19:15:10|88959.6|88909.6|88970.3|88920.3|88970.3|88920.3|88959.6|88909.6|43
1650568520000|2022-04-21 19:15:20|88970.8|88920.8|88985.3|88935.3|88985.4|88935.4|88970|88920|40
1650568530000|2022-04-21 19:15:30|88984.2|88934.2|88985.7|88935.7|88986.4|88936.4|88981.4|88931.4|41
1650568540000|2022-04-21 19:15:40|88985.8|88935.8|88996.5|88946.5|88997.2|88947.2|88985.8|88935.8|43
1650568550000|2022-04-21 19:15:50|88995.2|88945.2|88992.3|88942.3|88995.8|88945.8|88992.3|88942.3|36
1650568560000|2022-04-21 19:16:00|88992.2|88942.2|88993|88943|88994.6|88944.6|88990.6|88940.6|33
1650568570000|2022-04-21 19:16:10|88993.4|88943.4|88995.5|88945.5|88997.3|88947.3|88992.9|88942.9|33
1650568580000|2022-04-21 19:16:20|88996.3|88946.3|89000.7|88950.7|89004.3|88954.3|88990.8|88940.8|43
1650568590000|2022-04-21 19:16:30|88999.4|88949.4|88984.3|88934.3|89002.1|88952.1|88982.6|88932.6|43
1650568600000|2022-04-21 19:16:40|88985|88935|88993.6|88943.6|88996.8|88946.8|88985|88935|40
1650568610000|2022-04-21 19:16:50|88993.5|88943.5|88992.3|88942.3|88998.4|88948.4|88992.3|88942.3|33
1650568620000|2022-04-21 19:17:00|88987.3|88937.3|88984.6|88934.6|88987.3|88937.3|88982.2|88932.2|36
1650568630000|2022-04-21 19:17:10|88984.8|88934.8|88985|88935|88986.9|88936.9|88983.5|88933.5|28
1650568640000|2022-04-21 19:17:20|88985.8|88935.8|88973.4|88923.4|88987.4|88937.4|88965.3|88915.3|43
1650568650000|2022-04-21 19:17:30|88974.2|88924.2|88973.7|88923.7|88974.7|88924.7|88969.9|88919.9|40
1650568660000|2022-04-21 19:17:40|88973.6|88923.6|88978.8|88928.8|88980.7|88930.7|88972|88922|43
1650568670000|2022-04-21 19:17:50|88978.7|88928.7|88980.7|88930.7|88982.3|88932.3|88977.3|88927.3|41
1650568680000|2022-04-21 19:18:00|88979.9|88929.9|88980.2|88930.2|88982.8|88932.8|88979.7|88929.7|44
1650568690000|2022-04-21 19:18:10|88980.8|88930.8|88980.6|88930.6|88985|88935|88979.2|88929.2|40
1650568700000|2022-04-21 19:18:20|88982.2|88932.2|88961.7|88911.7|88982.2|88932.2|88960.3|88910.3|40
1650568710000|2022-04-21 19:18:30|88961.6|88911.6|88952.5|88902.5|88963.4|88913.4|88951.3|88901.3|44
1650568720000|2022-04-21 19:18:40|88951.3|88901.3|88956.3|88906.3|88959|88909|88950.8|88900.8|37
1650568730000|2022-04-21 19:18:50|88957.3|88907.3|88954.9|88904.9|88959.3|88909.3|88952.3|88902.3|42
1650568740000|2022-04-21 19:19:00|88954.5|88904.5|88946.3|88896.3|88955.6|88905.6|88944.5|88894.5|39
1650568750000|2022-04-21 19:19:10|88946.2|88896.2|88955.1|88905.1|88955.1|88905.1|88946.2|88896.2|40
1650568760000|2022-04-21 19:19:20|88955.4|88905.4|88951.5|88901.5|88955.4|88905.4|88951.5|88901.5|38
1650568770000|2022-04-21 19:19:30|88952.2|88902.2|88954.5|88904.5|88955.4|88905.4|88950.1|88900.1|42
1650568780000|2022-04-21 19:19:40|88955.2|88905.2|88954.1|88904.1|88960.3|88910.3|88953.3|88903.3|43
1650568790000|2022-04-21 19:19:50|88953.9|88903.9|88957.4|88907.4|88959.8|88909.8|88951.3|88901.3|43
1650568800000|2022-04-21 19:20:00|88957.8|88907.8|88954.9|88904.9|88959|88909|88954.9|88904.9|43
1650568810000|2022-04-21 19:20:10|88954.6|88904.6|88959.2|88909.2|88961.3|88911.3|88952.5|88902.5|44
1650568820000|2022-04-21 19:20:20|88959|88909|88957.1|88907.1|88959.8|88909.8|88955.5|88905.5|41
1650568830000|2022-04-21 19:20:30|88956.9|88906.9|88957.8|88907.8|88959.2|88909.2|88955.2|88905.2|41
1650568840000|2022-04-21 19:20:40|88957.4|88907.4|88953.7|88903.7|88958.2|88908.2|88953.6|88903.6|38
1650568850000|2022-04-21 19:20:50|88954.3|88904.3|88953.3|88903.3|88955.6|88905.6|88952.9|88902.9|43
1650568860000|2022-04-21 19:21:00|88953.8|88903.8|88957.5|88907.5|88959.3|88909.3|88953.8|88903.8|38
1650568870000|2022-04-21 19:21:10|88957.7|88907.7|88965.3|88915.3|88965.6|88915.6|88956.8|88906.8|37
1650568880000|2022-04-21 19:21:20|88965.5|88915.5|88967.9|88917.9|88967.9|88917.9|88962.3|88912.3|42
1650568890000|2022-04-21 19:21:30|88967.8|88917.8|88965.9|88915.9|88967.8|88917.8|88963.4|88913.4|40
1650568900000|2022-04-21 19:21:40|88965.2|88915.2|88954.2|88904.2|88965.2|88915.2|88951.9|88901.9|41
1650568910000|2022-04-21 19:21:50|88955.4|88905.4|88961|88911|88961.7|88911.7|88954|88904|38
1650568920000|2022-04-21 19:22:00|88960.4|88910.4|88956.4|88906.4|88961.1|88911.1|88955.1|88905.1|40
1650568930000|2022-04-21 19:22:10|88956.2|88906.2|88950.9|88900.9|88956.8|88906.8|88949.6|88899.6|39
1650568940000|2022-04-21 19:22:20|88950.8|88900.8|88956.2|88906.2|88958|88908|88950.8|88900.8|42
1650568950000|2022-04-21 19:22:30|88956.4|88906.4|88956.7|88906.7|88957.7|88907.7|88955.2|88905.2|37
1650568960000|2022-04-21 19:22:40|88956.9|88906.9|88954|88904|88958.1|88908.1|88952.1|88902.1|36
1650568970000|2022-04-21 19:22:50|88954.2|88904.2|88954.9|88904.9|88955.2|88905.2|88952.3|88902.3|34
1650568980000|2022-04-21 19:23:00|88955.1|88905.1|88954.7|88904.7|88957.9|88907.9|88954.6|88904.6|36
1650568990000|2022-04-21 19:23:10|88954.8|88904.8|88952.4|88902.4|88954.8|88904.8|88949.6|88899.6|32
1650569000000|2022-04-21 19:23:20|88953.4|88903.4|88955.2|88905.2|88955.5|88905.5|88953.4|88903.4|35
1650569010000|2022-04-21 19:23:30|88955|88905|88957.9|88907.9|88958.8|88908.8|88954.9|88904.9|36
1650569020000|2022-04-21 19:23:40|88958.7|88908.7|88958.7|88908.7|88962.1|88912.1|88957.3|88907.3|40
1650569030000|2022-04-21 19:23:50|88959.1|88909.1|88955.5|88905.5|88960.6|88910.6|88955|88905|38
1650569040000|2022-04-21 19:24:00|88955.4|88905.4|88959.5|88909.5|88959.6|88909.6|88955.4|88905.4|28
1650569050000|2022-04-21 19:24:10|88959.6|88909.6|88959.3|88909.3|88961.3|88911.3|88955.6|88905.6|41
1650569060000|2022-04-21 19:24:20|88959.1|88909.1|88939.5|88914.5|88960.4|88923|88939.5|88902.8|39
1650569070000|2022-04-21 19:24:30|88939.2|88914.2|88930.3|88880.3|88951.2|88914.7|88929.7|88879.7|40
1650569080000|2022-04-21 19:24:40|88930.1|88880.1|88932.2|88882.2|88934.1|88884.1|88928.3|88878.3|35
1650569090000|2022-04-21 19:24:50|88932.4|88882.4|88926.9|88876.9|88932.5|88882.5|88925.9|88875.9|38
1650569100000|2022-04-21 19:25:00|88926.2|88876.2|88927.4|88877.4|88928.2|88878.2|88924.6|88874.6|42
1650569110000|2022-04-21 19:25:10|88927.9|88877.9|88933|88883|88933|88883|88927.3|88877.3|31
1650569120000|2022-04-21 19:25:20|88933.3|88883.3|88950.2|88900.2|88958.5|88908.5|88931.1|88881.1|38
1650569130000|2022-04-21 19:25:30|88951.2|88901.2|88951.1|88901.1|88954|88904|88950.2|88900.2|43
1650569140000|2022-04-21 19:25:40|88950.9|88900.9|88954.1|88904.1|88954.4|88904.4|88950.9|88900.9|31
1650569150000|2022-04-21 19:25:50|88953.9|88903.9|88960.2|88910.2|88961.5|88911.5|88953.5|88903.5|38
1650569160000|2022-04-21 19:26:00|88960.6|88910.6|88951.7|88901.7|88962.4|88912.4|88950.4|88900.4|41
1650569170000|2022-04-21 19:26:10|88952|88902|88951.1|88901.1|88954|88904|88950.1|88900.1|41
1650569180000|2022-04-21 19:26:20|88951|88901|88909.5|88859.5|88954|88904|88902.7|88852.7|41
1650569190000|2022-04-21 19:26:30|88909.9|88859.9|88912|88862|88914.2|88864.2|88909.5|88859.5|38
1650569200000|2022-04-21 19:26:40|88912.5|88862.5|88929.4|88879.4|88929.4|88879.4|88911.9|88861.9|41
1650569210000|2022-04-21 19:26:50|88942.5|88892.5|88956.2|88906.2|88960|88910|88942.5|88892.5|39
1650569220000|2022-04-21 19:27:00|88955.2|88905.2|88957.2|88907.2|88958.4|88908.4|88952.2|88902.2|39
1650569230000|2022-04-21 19:27:10|88957.1|88907.1|88956.5|88906.5|88959|88909|88955.1|88905.1|43
1650569240000|2022-04-21 19:27:20|88956.4|88906.4|88927.1|88877.1|88957|88907|88923.2|88873.2|41
1650569250000|2022-04-21 19:27:30|88927.5|88877.5|88934.9|88884.9|88935.2|88885.2|88927|88877|36
1650569260000|2022-04-21 19:27:40|88934.8|88884.8|88939.1|88889.1|88939.4|88889.4|88930.5|88880.5|34
1650569270000|2022-04-21 19:27:50|88939.7|88889.7|88939.9|88889.9|88941.1|88891.1|88936.6|88886.6|33
1650569280000|2022-04-21 19:28:00|88939.4|88889.4|88934.5|88884.5|88943|88893|88934.5|88884.5|38
1650569290000|2022-04-21 19:28:10|88935|88885|88932.9|88882.9|88936|88886|88932.9|88882.9|35
1650569300000|2022-04-21 19:28:20|88932.7|88882.7|88928.3|88878.3|88934|88884|88927.9|88877.9|32
1650569310000|2022-04-21 19:28:30|88928.4|88878.4|88931.2|88881.2|88932.3|88882.3|88928.3|88878.3|31
1650569320000|2022-04-21 19:28:40|88931|88881|88929.5|88879.5|88932.1|88882.1|88928.8|88878.8|24
1650569330000|2022-04-21 19:28:50|88929.7|88879.7|88935.5|88885.5|88935.5|88885.5|88929.7|88879.7|30
1650569340000|2022-04-21 19:29:00|88935.2|88885.2|88920.4|88870.4|88938|88888|88920.2|88870.2|43
1650569350000|2022-04-21 19:29:10|88920.2|88870.2|88915|88865|88921.3|88871.3|88914.5|88864.5|35
1650569360000|2022-04-21 19:29:20|88915.1|88865.1|88916.6|88866.6|88916.6|88866.6|88913.1|88863.1|33
1650569370000|2022-04-21 19:29:30|88916.9|88866.9|88932.4|88882.4|88932.4|88882.4|88912.6|88862.6|35
1650569380000|2022-04-21 19:29:40|88923.9|88873.9|88918.3|88868.3|88923.9|88873.9|88917.8|88867.8|34
1650569390000|2022-04-21 19:29:50|88918.5|88868.5|88911.2|88861.2|88919.4|88869.4|88904.3|88854.3|36
1650569400000|2022-04-21 19:30:00|88911.5|88861.5|88920.5|88870.5|88920.7|88870.7|88911.5|88861.5|39
1650569410000|2022-04-21 19:30:10|88920.3|88870.3|88917.4|88867.4|88921.6|88871.6|88917.4|88867.4|34
1650569420000|2022-04-21 19:30:20|88916.6|88866.6|88913.1|88863.1|88916.8|88866.8|88911.3|88861.3|43
1650569430000|2022-04-21 19:30:30|88911.4|88861.4|88917.9|88867.9|88918.9|88868.9|88911.4|88861.4|37
1650569440000|2022-04-21 19:30:40|88918.2|88868.2|88923.2|88873.2|88923.2|88873.2|88915.9|88865.9|39
1650569450000|2022-04-21 19:30:50|88921.5|88871.5|88926|88876|88931.2|88881.2|88921.3|88871.3|38
1650569460000|2022-04-21 19:31:00|88930.6|88880.6|88925.2|88875.2|88932.4|88882.4|88925.1|88875.1|32
1650569470000|2022-04-21 19:31:10|88925.4|88875.4|88933.1|88883.1|88933.4|88883.4|88923.6|88873.6|31
1650569480000|2022-04-21 19:31:20|88933.6|88883.6|88937.6|88887.6|88938.9|88888.9|88933.5|88883.5|33
1650569490000|2022-04-21 19:31:30|88936.5|88886.5|88944.5|88894.5|88944.5|88894.5|88934|88884|37
1650569500000|2022-04-21 19:31:40|88944|88894|88943.7|88893.7|88944.2|88894.2|88942.2|88892.2|33
1650569510000|2022-04-21 19:31:50|88943.6|88893.6|88959.4|88909.4|88961.9|88911.9|88943.4|88893.4|34
1650569520000|2022-04-21 19:32:00|88960|88910|88953.1|88903.1|88960|88910|88951.9|88901.9|33
1650569530000|2022-04-21 19:32:10|88954.1|88904.1|88947.7|88897.7|88954.1|88904.1|88947.7|88897.7|33
1650569540000|2022-04-21 19:32:20|88948.2|88898.2|88944.6|88894.6|88949.2|88899.2|88944.6|88894.6|30
1650569550000|2022-04-21 19:32:30|88944.3|88894.3|88946|88896|88946|88896|88944|88894|19
1650569560000|2022-04-21 19:32:40|88946.1|88896.1|88947.2|88897.2|88949.8|88899.8|88944.7|88894.7|25
1650569570000|2022-04-21 19:32:50|88941.3|88891.3|88935.2|88885.2|88941.3|88891.3|88926.4|88876.4|35
1650569580000|2022-04-21 19:33:00|88934.9|88884.9|88965.7|88915.7|88971|88921|88934.9|88884.9|40
1650569590000|2022-04-21 19:33:10|88966.5|88916.5|88962|88912|88967.5|88917.5|88959.8|88909.8|37
1650569600000|2022-04-21 19:33:20|88961.1|88911.1|88963.9|88913.9|88968.3|88918.3|88961.1|88911.1|40
1650569610000|2022-04-21 19:33:30|88956.7|88906.7|88959.9|88909.9|88960.3|88910.3|88951.6|88901.6|38
1650569620000|2022-04-21 19:33:40|88960|88910|88959|88909|88960.2|88910.2|88958.8|88908.8|27
1650569630000|2022-04-21 19:33:50|88959.1|88909.1|88955.5|88905.5|88960.8|88910.8|88955.5|88905.5|31
1650569640000|2022-04-21 19:34:00|88948.2|88898.2|88954.7|88904.7|88956.9|88906.9|88944.1|88894.1|35
1650569650000|2022-04-21 19:34:10|88952.8|88902.8|88952.4|88902.4|88953.5|88903.5|88951.4|88901.4|23
1650569660000|2022-04-21 19:34:20|88951.9|88901.9|88970.1|88920.1|88971.9|88921.9|88950.6|88900.6|30
1650569670000|2022-04-21 19:34:30|88969.1|88919.1|88964.7|88914.7|88969.1|88919.1|88961|88911|37
1650569680000|2022-04-21 19:34:40|88965.4|88915.4|88968.3|88918.3|88968.4|88918.4|88963.8|88913.8|33
1650569690000|2022-04-21 19:34:50|88967.9|88917.9|88965.1|88915.1|88968.2|88918.2|88964.1|88914.1|34
1650569700000|2022-04-21 19:35:00|88965|88915|88961.7|88911.7|88965|88915|88958.4|88908.4|38
1650569710000|2022-04-21 19:35:10|88960.8|88910.8|88960.8|88910.8|88961.7|88911.7|88960.6|88910.6|22
1650569720000|2022-04-21 19:35:20|88961|88911|88963.2|88913.2|88963.4|88913.4|88960.3|88910.3|23
1650569730000|2022-04-21 19:35:30|88963.3|88913.3|88968.1|88918.1|88971.6|88921.6|88963.3|88913.3|38
1650569740000|2022-04-21 19:35:40|88967.8|88917.8|88985.4|88935.4|88985.4|88935.4|88963.6|88913.6|42
1650569750000|2022-04-21 19:35:50|88985.9|88935.9|88996.1|88946.1|88998.5|88948.5|88985.2|88935.2|34
1650569760000|2022-04-21 19:36:00|88993.8|88943.8|88994.6|88944.6|88997.8|88947.8|88993.8|88943.8|35
1650569770000|2022-04-21 19:36:10|88994.4|88944.4|88990.7|88940.7|88994.4|88944.4|88987.6|88937.6|39
1650569780000|2022-04-21 19:36:20|88989.8|88939.8|88995.3|88945.3|88995.3|88945.3|88988.9|88938.9|32
1650569790000|2022-04-21 19:36:30|88995.1|88945.1|88994.1|88944.1|88995.9|88945.9|88994.1|88944.1|21
1650569800000|2022-04-21 19:36:40|88994.5|88944.5|88996.3|88946.3|88997.2|88947.2|88994.4|88944.4|23
1650569810000|2022-04-21 19:36:50|88996.5|88946.5|88997.5|88947.5|88998.7|88948.7|88996.4|88946.4|27
1650569820000|2022-04-21 19:37:00|88997.2|88947.2|88997.2|88947.2|88998.8|88948.8|88996.3|88946.3|28
1650569830000|2022-04-21 19:37:10|88996.8|88946.8|88995.5|88945.5|88998.1|88948.1|88995.3|88945.3|24
1650569840000|2022-04-21 19:37:20|88995.9|88945.9|88993.5|88943.5|88996.3|88946.3|88993.1|88943.1|22
1650569850000|2022-04-21 19:37:30|88993|88943|88992.2|88942.2|88993.4|88943.4|88992|88942|26
1650569860000|2022-04-21 19:37:40|88992.1|88942.1|88992|88942|88993.2|88943.2|88990.6|88940.6|16
1650569870000|2022-04-21 19:37:50|88991.7|88941.7|88991.4|88941.4|88992.9|88942.9|88991|88941|15
1650569880000|2022-04-21 19:38:00|88991|88941|88988.5|88938.5|88991.4|88941.4|88984.7|88934.7|27
1650569890000|2022-04-21 19:38:10|88988.7|88938.7|88994.4|88944.4|88994.5|88944.5|88987.9|88937.9|26
1650569900000|2022-04-21 19:38:20|88994|88944|88991.2|88941.2|88994.2|88944.2|88986.9|88936.9|34
1650569910000|2022-04-21 19:38:30|88991.6|88941.6|88992.3|88942.3|88994.2|88944.2|88991.5|88941.5|31
1650569920000|2022-04-21 19:38:40|88993.9|88943.9|88997.4|88947.4|88999.5|88949.5|88993.8|88943.8|42
1650569930000|2022-04-21 19:38:50|88997.8|88947.8|88994.3|88944.3|88998|88948|88993.9|88943.9|33
1650569940000|2022-04-21 19:39:00|88994.4|88944.4|88993.3|88943.3|88994.6|88944.6|88993|88943|20
1650569950000|2022-04-21 19:39:10|88993.2|88943.2|88970.3|88920.3|88994.9|88944.9|88969.3|88919.3|38
1650569960000|2022-04-21 19:39:20|88970.7|88920.7|88975.3|88925.3|88975.3|88925.3|88969.3|88919.3|43
1650569970000|2022-04-21 19:39:30|88974.3|88924.3|88972.5|88922.5|88974.3|88924.3|88968.9|88918.9|40
1650569980000|2022-04-21 19:39:40|88972.1|88922.1|88973.8|88923.8|88975.2|88925.2|88971.5|88921.5|38
1650569990000|2022-04-21 19:39:50|88974.9|88924.9|88976.8|88926.8|88976.9|88926.9|88974.9|88924.9|29
1650570000000|2022-04-21 19:40:00|88976.7|88926.7|88979.2|88929.2|88979.2|88929.2|88974.9|88924.9|38
1650570010000|2022-04-21 19:40:10|88979.4|88929.4|88982.8|88932.8|88983|88933|88978.8|88928.8|34
1650570020000|2022-04-21 19:40:20|88983.4|88933.4|88968.2|88918.2|88984.9|88934.9|88968.2|88918.2|38
1650570030000|2022-04-21 19:40:30|88962.9|88912.9|88965|88915|88967.2|88917.2|88962.9|88912.9|35
1650570040000|2022-04-21 19:40:40|88964.7|88914.7|88968.8|88918.8|88969.5|88919.5|88964.5|88914.5|35
1650570050000|2022-04-21 19:40:50|88969|88919|88972.1|88922.1|88975.2|88925.2|88969|88919|31
1650570060000|2022-04-21 19:41:00|88971.3|88921.3|88973.3|88923.3|88973.5|88923.5|88970.3|88920.3|31
1650570070000|2022-04-21 19:41:10|88973.4|88923.4|88973.5|88923.5|88973.5|88923.5|88972.3|88922.3|21
1650570080000|2022-04-21 19:41:20|88974.8|88924.8|88974|88924|88975.3|88925.3|88974|88924|15
1650570090000|2022-04-21 19:41:30|88972.3|88922.3|88973.2|88923.2|88973.3|88923.3|88971.2|88921.2|24
1650570100000|2022-04-21 19:41:40|88973.8|88923.8|88971.3|88921.3|88974.3|88924.3|88970.7|88920.7|25
1650570110000|2022-04-21 19:41:50|88971.1|88921.1|88972.5|88922.5|88972.7|88922.7|88970.2|88920.2|21
1650570120000|2022-04-21 19:42:00|88972.6|88922.6|88972.5|88922.5|88973|88923|88971.8|88921.8|25
1650570130000|2022-04-21 19:42:10|88972.6|88922.6|88976.5|88926.5|88977.2|88927.2|88972|88922|26
1650570140000|2022-04-21 19:42:20|88974.3|88924.3|88972.9|88922.9|88976.4|88926.4|88972.7|88922.7|33
1650570150000|2022-04-21 19:42:30|88971.3|88921.3|88972.6|88922.6|88974|88924|88971.3|88921.3|28
1650570160000|2022-04-21 19:42:40|88972.7|88922.7|88971.9|88921.9|88973.6|88923.6|88971.4|88921.4|22
1650570170000|2022-04-21 19:42:50|88972.2|88922.2|88971.7|88921.7|88973|88923|88971.3|88921.3|15
1650570180000|2022-04-21 19:43:00|88971.9|88921.9|88972.2|88922.2|88973.4|88923.4|88971.7|88921.7|18
1650570190000|2022-04-21 19:43:10|88972.4|88922.4|88972.4|88922.4|88974.4|88924.4|88970.3|88920.3|22
1650570200000|2022-04-21 19:43:20|88972.3|88922.3|88974.1|88924.1|88975|88925|88972.3|88922.3|26
1650570210000|2022-04-21 19:43:30|88973.1|88923.1|88973.3|88923.3|88974.2|88924.2|88972.3|88922.3|27
1650570220000|2022-04-21 19:43:40|88973.5|88923.5|88974.3|88924.3|88975.1|88925.1|88973.5|88923.5|18
1650570230000|2022-04-21 19:43:50|88974.2|88924.2|88979.1|88929.1|88979.1|88929.1|88974.2|88924.2|16
1650570240000|2022-04-21 19:44:00|88978.5|88928.5|88979.3|88929.3|88980.2|88930.2|88978.4|88928.4|29
1650570250000|2022-04-21 19:44:10|88979.2|88929.2|88970.8|88920.8|88979.2|88929.2|88970.5|88920.5|35
1650570260000|2022-04-21 19:44:20|88971.8|88921.8|88970.5|88920.5|88972.6|88922.6|88969.9|88919.9|37
1650570270000|2022-04-21 19:44:30|88970.4|88920.4|88971.4|88921.4|88971.4|88921.4|88970.1|88920.1|26
1650570280000|2022-04-21 19:44:40|88971.5|88921.5|88969.7|88919.7|88973.2|88923.2|88968.3|88918.3|34
1650570290000|2022-04-21 19:44:50|88971.1|88921.1|88970.1|88920.1|88971.1|88921.1|88966.8|88916.8|39
1650570300000|2022-04-21 19:45:00|88971.1|88921.1|88970.1|88920.1|88971.2|88921.2|88969.3|88919.3|24
1650570310000|2022-04-21 19:45:10|88970|88920|88967.6|88917.6|88970.6|88920.6|88967.6|88917.6|17
1650570320000|2022-04-21 19:45:20|88967.7|88917.7|88972.6|88922.6|88974.6|88924.6|88967.7|88917.7|28
1650570330000|2022-04-21 19:45:30|88972.9|88922.9|88975|88925|88975.4|88925.4|88970.7|88920.7|23
1650570340000|2022-04-21 19:45:40|88975.1|88925.1|88969.9|88919.9|88975.1|88925.1|88969.5|88919.5|28
1650570350000|2022-04-21 19:45:50|88970.1|88920.1|88972|88922|88974.8|88924.8|88969.7|88919.7|20
1650570360000|2022-04-21 19:46:00|88973.2|88923.2|88975|88925|88975.6|88925.6|88972|88922|31
1650570370000|2022-04-21 19:46:10|88975.1|88925.1|88976.6|88926.6|88977.4|88927.4|88973.7|88923.7|21
1650570380000|2022-04-21 19:46:20|88975.4|88925.4|88974.1|88924.1|88976|88926|88973.5|88923.5|30
1650570390000|2022-04-21 19:46:30|88974.3|88924.3|88998.5|88948.5|89000.7|88950.7|88973.3|88923.3|32
1650570400000|2022-04-21 19:46:40|88999.2|88949.2|88997.1|88947.1|88999.2|88949.2|88997.1|88947.1|33
1650570410000|2022-04-21 19:46:50|88996.8|88946.8|88996.8|88946.8|88998.4|88948.4|88996.4|88946.4|28
1650570420000|2022-04-21 19:47:00|88995.8|88945.8|88998.9|88948.9|89001.2|88951.2|88995.8|88945.8|34
1650570430000|2022-04-21 19:47:10|88998.1|88948.1|88997.1|88947.1|88998.2|88948.2|88996.9|88946.9|21
1650570440000|2022-04-21 19:47:20|88997.3|88947.3|88997.2|88947.2|88997.7|88947.7|88996.7|88946.7|19
1650570450000|2022-04-21 19:47:30|88997.3|88947.3|88998.9|88948.9|88998.9|88948.9|88996.5|88946.5|20
1650570460000|2022-04-21 19:47:40|88999.1|88949.1|88999.9|88949.9|89002.7|88952.7|88998.7|88948.7|26
1650570470000|2022-04-21 19:47:50|89001|88951|89000.6|88950.6|89002.1|88952.1|88998.4|88948.4|34
1650570480000|2022-04-21 19:48:00|88999.2|88949.2|89000.7|88950.7|89001.7|88951.7|88999.2|88949.2|43
1650570490000|2022-04-21 19:48:10|89000.5|88950.5|89006.8|88956.8|89010.2|88960.2|88999.8|88949.8|41
1650570500000|2022-04-21 19:48:20|89007.5|88957.5|89003.3|88953.3|89007.6|88957.6|89001.9|88951.9|42
1650570510000|2022-04-21 19:48:30|89001.8|88951.8|88998.5|88948.5|89002.7|88952.7|88997.7|88947.7|31
1650570520000|2022-04-21 19:48:40|88998.4|88948.4|88998.4|88948.4|88998.8|88948.8|88997|88947|16
1650570530000|2022-04-21 19:48:50|88998.3|88948.3|88997|88947|88999.1|88949.1|88997|88947|19
1650570540000|2022-04-21 19:49:00|88994.8|88944.8|88996.7|88946.7|88997.2|88947.2|88975.1|88925.1|43
1650570550000|2022-04-21 19:49:10|88998.2|88948.2|88992.4|88942.4|89005|88955|88991.5|88941.5|41
1650570560000|2022-04-21 19:49:20|88992.7|88942.7|88990.5|88940.5|88993|88943|88990|88940|36
1650570570000|2022-04-21 19:49:30|88991.3|88941.3|88990.9|88940.9|88994.3|88944.3|88989.4|88939.4|31
1650570580000|2022-04-21 19:49:40|88991.1|88941.1|88993.7|88943.7|88996.3|88946.3|88991.1|88941.1|25
1650570590000|2022-04-21 19:49:50|88993.4|88943.4|88987.5|88937.5|88993.4|88954.4|88972.7|88934.1|41
1650570600000|2022-04-21 19:50:00|88987.6|88937.6|88978.7|88928.7|88987.6|88937.6|88972.1|88922.1|41
1650570610000|2022-04-21 19:50:10|88978|88928|88981.2|88931.2|88982.6|88932.6|88976.7|88926.7|41
1650570620000|2022-04-21 19:50:20|88981.9|88931.9|88980.1|88930.1|88984.1|88934.1|88979.1|88929.1|33
1650570630000|2022-04-21 19:50:30|88979.9|88929.9|88976.1|88926.1|88979.9|88929.9|88973.1|88923.1|43
1650570640000|2022-04-21 19:50:40|88976|88926|88975.8|88925.8|88978|88928|88975.4|88925.4|32
1650570650000|2022-04-21 19:50:50|88975.5|88925.5|88975.8|88925.8|88976.7|88926.7|88975.5|88925.5|24
1650570660000|2022-04-21 19:51:00|88975.7|88925.7|88973.5|88923.5|88978.8|88928.8|88973.2|88923.2|35
1650570670000|2022-04-21 19:51:10|88971.2|88921.2|88974.6|88924.6|88975.6|88925.6|88970.6|88920.6|35
1650570680000|2022-04-21 19:51:20|88974.3|88924.3|88985.2|88935.2|88985.2|88935.2|88972.3|88922.3|33
1650570690000|2022-04-21 19:51:30|88985.5|88935.5|88981.2|88931.2|88986.6|88936.6|88981.2|88931.2|30
1650570700000|2022-04-21 19:51:40|88980.3|88930.3|88977.9|88927.9|88980.3|88930.3|88977.4|88927.4|32
1650570710000|2022-04-21 19:51:50|88977.8|88927.8|88978.8|88928.8|88978.8|88928.8|88976.1|88926.1|39
1650570720000|2022-04-21 19:52:00|88977.8|88927.8|88978.6|88928.6|88978.8|88928.8|88977.2|88927.2|26
1650570730000|2022-04-21 19:52:10|88978.2|88928.2|88974.5|88924.5|88978.5|88928.5|88974.2|88924.2|22
1650570740000|2022-04-21 19:52:20|88975.6|88925.6|88961.6|88936.6|88977.8|88941|88961.6|88925|37
1650570750000|2022-04-21 19:52:30|88962.2|88937.2|88976.7|88926.7|88976.7|88940.4|88961.2|88924.8|35
1650570760000|2022-04-21 19:52:40|88976.9|88926.9|88974.1|88924.1|88977.6|88927.6|88974.1|88924.1|35
1650570770000|2022-04-21 19:52:50|88974.8|88924.8|88974.1|88924.1|88977.1|88927.1|88973.5|88923.5|37
1650570780000|2022-04-21 19:53:00|88974|88924|88974|88924|88975.9|88925.9|88972.3|88922.3|30
1650570790000|2022-04-21 19:53:10|88973.8|88923.8|88977.5|88927.5|88978|88928|88973.8|88923.8|19
1650570800000|2022-04-21 19:53:20|88977.4|88927.4|88978.1|88928.1|88978.5|88928.5|88977.1|88927.1|13
1650570810000|2022-04-21 19:53:30|88977.9|88927.9|88976.6|88926.6|88978.6|88928.6|88974.8|88924.8|25
1650570820000|2022-04-21 19:53:40|88976.3|88926.3|88973.9|88923.9|88976.3|88926.3|88971.6|88921.6|33
1650570830000|2022-04-21 19:53:50|88973.8|88923.8|88974.8|88924.8|88975.5|88925.5|88973.3|88923.3|29
1650570840000|2022-04-21 19:54:00|88974.9|88924.9|88977|88927|88977.4|88927.4|88968.2|88918.2|34
1650570850000|2022-04-21 19:54:10|88976.8|88926.8|88973.9|88923.9|88976.9|88926.9|88972.6|88922.6|36
1650570860000|2022-04-21 19:54:20|88974.4|88924.4|88975|88925|88975.5|88925.5|88973.5|88923.5|25
1650570870000|2022-04-21 19:54:30|88974.7|88924.7|88973.2|88923.2|88977.2|88927.2|88973.2|88923.2|27
1650570880000|2022-04-21 19:54:40|88978|88928|88980.2|88930.2|88981.5|88931.5|88977.6|88927.6|35
1650570890000|2022-04-21 19:54:50|88979.5|88929.5|88977.5|88927.5|88980|88930|88977.5|88927.5|31
1650570900000|2022-04-21 19:55:00|88976.7|88926.7|88973.5|88923.5|88976.7|88926.7|88970.5|88920.5|36
1650570910000|2022-04-21 19:55:10|88973.4|88923.4|88975|88925|88975.2|88925.2|88970.7|88920.7|38
1650570920000|2022-04-21 19:55:20|88975.6|88925.6|88941.7|88891.7|88979.1|88929.1|88930.9|88880.9|44
1650570930000|2022-04-21 19:55:30|88942.1|88892.1|88938.8|88888.8|88942.1|88892.1|88938.8|88888.8|32
1650570940000|2022-04-21 19:55:40|88938.7|88888.7|88934.9|88884.9|88939.8|88889.8|88934.2|88884.2|33
1650570950000|2022-04-21 19:55:50|88934.2|88884.2|88935.1|88885.1|88935.4|88885.4|88934.1|88884.1|27
1650570960000|2022-04-21 19:56:00|88934.6|88884.6|88933.3|88883.3|88939.3|88889.3|88932.3|88882.3|42
1650570970000|2022-04-21 19:56:10|88933.8|88883.8|88935.1|88885.1|88935.7|88885.7|88932.5|88882.5|25
1650570980000|2022-04-21 19:56:20|88934.6|88884.6|88934|88884|88935|88885|88932.7|88882.7|26
1650570990000|2022-04-21 19:56:30|88934.2|88884.2|88938.2|88888.2|88938.5|88888.5|88927.9|88877.9|36
1650571000000|2022-04-21 19:56:40|88938.6|88888.6|88937.1|88887.1|88939.6|88889.6|88936.7|88886.7|33
1650571010000|2022-04-21 19:56:50|88936.9|88886.9|88936.1|88886.1|88940.2|88890.2|88931|88881|42
1650571020000|2022-04-21 19:57:00|88935.8|88885.8|88934.7|88884.7|88937.5|88887.5|88934.7|88884.7|31
1650571030000|2022-04-21 19:57:10|88936.6|88886.6|88930.3|88880.3|88937.9|88887.9|88928.8|88878.8|33
1650571040000|2022-04-21 19:57:20|88927.3|88877.3|88919.1|88869.1|88932.7|88882.7|88919.1|88869.1|41
1650571050000|2022-04-21 19:57:30|88918.7|88868.7|88924.9|88874.9|88925|88875|88918.7|88868.7|33
1650571060000|2022-04-21 19:57:40|88924.7|88874.7|88931.5|88881.5|88933|88883|88924.3|88874.3|38
1650571070000|2022-04-21 19:57:50|88931.8|88881.8|88928.8|88878.8|88932.3|88882.3|88928.1|88878.1|39
1650571080000|2022-04-21 19:58:00|88928.9|88878.9|88932.6|88882.6|88937.4|88887.4|88925.1|88875.1|44
1650571090000|2022-04-21 19:58:10|88930.2|88880.2|88926.8|88876.8|88935.8|88885.8|88926.8|88876.8|39
1650571100000|2022-04-21 19:58:20|88927.8|88877.8|88922.8|88872.8|88929.6|88879.6|88907.9|88857.9|44
1650571110000|2022-04-21 19:58:30|88920.5|88870.5|88929.7|88879.7|88930.3|88880.3|88917.2|88867.2|42
1650571120000|2022-04-21 19:58:40|88923.5|88873.5|88905.5|88855.5|88923.5|88873.5|88903|88853|41
1650571130000|2022-04-21 19:58:50|88904.8|88854.8|88914.7|88864.7|88915.4|88865.4|88904.8|88854.8|34
1650571140000|2022-04-21 19:59:00|88914.9|88864.9|88913.8|88863.8|88914.9|88864.9|88912.9|88862.9|28
1650571150000|2022-04-21 19:59:10|88914|88864|88912|88862|88916.1|88866.1|88911.6|88861.6|33
1650571160000|2022-04-21 19:59:20|88912.5|88862.5|88914.5|88864.5|88916.5|88866.5|88912.5|88862.5|37
1650571170000|2022-04-21 19:59:30|88913.5|88863.5|88911.1|88861.1|88917.1|88867.1|88909.4|88859.4|35
1650571180000|2022-04-21 19:59:40|88911.2|88861.2|88902.5|88852.5|88911.2|88861.2|88902.5|88852.5|34
1650571190000|2022-04-21 19:59:50|88902.3|88852.3|88913.9|88863.9|88913.9|88863.9|88901.2|88851.2|37
1650571200000|2022-04-21 20:00:00|88914.3|88864.3|88912.5|88862.5|88916|88866|88911.7|88861.7|36
1650571210000|2022-04-21 20:00:10|88912.1|88862.1|88914.9|88864.9|88914.9|88864.9|88909.9|88859.9|37
1650571220000|2022-04-21 20:00:20|88915.1|88865.1|88905.6|88855.6|88915.1|88865.1|88903.4|88853.4|33
1650571230000|2022-04-21 20:00:30|88906.4|88856.4|88903.3|88853.3|88907.6|88857.6|88903.1|88853.1|31
1650571240000|2022-04-21 20:00:40|88903|88853|88912.8|88862.8|88920.6|88870.6|88902.5|88852.5|37
1650571250000|2022-04-21 20:00:50|88913.3|88863.3|88896.2|88846.2|88913.3|88863.3|88892.6|88842.6|43
1650571260000|2022-04-21 20:01:00|88896.5|88846.5|88888.4|88838.4|88898.3|88848.3|88884.2|88834.2|41
1650571270000|2022-04-21 20:01:10|88888.7|88838.7|88893.5|88843.5|88894.2|88844.2|88887.5|88837.5|42
1650571280000|2022-04-21 20:01:20|88893.2|88843.2|88898.9|88848.9|88898.9|88848.9|88893.1|88843.1|28
1650571290000|2022-04-21 20:01:30|88898.8|88848.8|88932.1|88882.1|88932.3|88882.3|88898.6|88848.6|36
1650571300000|2022-04-21 20:01:40|88933.1|88883.1|88934.6|88884.6|88936|88886|88933.1|88883.1|29
1650571310000|2022-04-21 20:01:50|88934.5|88884.5|88934.7|88884.7|88935.5|88885.5|88934.1|88884.1|23
1650571320000|2022-04-21 20:02:00|88934.5|88884.5|88936.8|88886.8|88936.8|88886.8|88934|88884|24
1650571330000|2022-04-21 20:02:10|88936.7|88886.7|88933.2|88883.2|88938.4|88888.4|88933.1|88883.1|31
1650571340000|2022-04-21 20:02:20|88934.7|88884.7|88930.4|88880.4|88934.7|88884.7|88930.3|88880.3|33
1650571350000|2022-04-21 20:02:30|88931.2|88881.2|88930.5|88880.5|88939.3|88889.3|88930|88880|38
1650571360000|2022-04-21 20:02:40|88929.8|88879.8|88928.1|88878.1|88930.4|88880.4|88926.9|88876.9|37
1650571370000|2022-04-21 20:02:50|88927.9|88877.9|88929.9|88879.9|88930|88880|88927.6|88877.6|43
1650571380000|2022-04-21 20:03:00|88930.7|88880.7|88940.8|88890.8|88942.2|88902.2|88927.2|88880.4|42
1650571390000|2022-04-21 20:03:10|88940.5|88890.5|88941.6|88891.6|88941.9|88891.9|88940.4|88890.4|22
1650571400000|2022-04-21 20:03:20|88941.8|88891.8|88936|88886|88941.8|88891.8|88933.5|88883.5|31
1650571410000|2022-04-21 20:03:30|88936.2|88886.2|88936.6|88886.6|88937.5|88887.5|88936|88886|30
1650571420000|2022-04-21 20:03:40|88936.3|88886.3|88934.5|88884.5|88936.6|88886.6|88933.5|88883.5|27
1650571430000|2022-04-21 20:03:50|88934.4|88884.4|88935.3|88885.3|88935.8|88885.8|88934.2|88884.2|27
1650571440000|2022-04-21 20:04:00|88935.4|88885.4|88940.8|88890.8|88941.9|88891.9|88935.4|88885.4|35
1650571450000|2022-04-21 20:04:10|88940.7|88890.7|88942.8|88892.8|88943.2|88893.2|88940.2|88890.2|32
1650571460000|2022-04-21 20:04:20|88943|88893|88955.1|88905.1|88955.2|88905.2|88943|88893|28
1650571470000|2022-04-21 20:04:30|88955.6|88905.6|88951.4|88901.4|88955.6|88905.6|88951.4|88901.4|31
1650571480000|2022-04-21 20:04:40|88951.5|88901.5|88949.8|88899.8|88952.3|88902.3|88949.7|88899.7|36
1650571490000|2022-04-21 20:04:50|88949.7|88899.7|88948.6|88898.6|88949.7|88899.7|88947.1|88897.1|25
1650571500000|2022-04-21 20:05:00|88948.7|88898.7|88945|88895|88949.7|88899.7|88944|88894|38
1650571510000|2022-04-21 20:05:10|88945.4|88895.4|88948.7|88898.7|88948.7|88898.7|88944.3|88894.3|41
1650571520000|2022-04-21 20:05:20|88949.3|88899.3|88944.6|88894.6|88949.3|88899.3|88943.2|88893.2|38
1650571530000|2022-04-21 20:05:30|88944.5|88894.5|88944.2|88894.2|88944.6|88894.6|88942.2|88892.2|35
1650571540000|2022-04-21 20:05:40|88943.8|88893.8|88944.3|88894.3|88945.9|88895.9|88943.5|88893.5|31
1650571550000|2022-04-21 20:05:50|88943.9|88893.9|88939.3|88889.3|88944.4|88903.3|88926.7|88889.3|37
1650571560000|2022-04-21 20:06:00|88930.3|88905.3|88930.8|88905.8|88942.3|88906.8|88926.4|88891.1|39
1650571570000|2022-04-21 20:06:10|88931.5|88906.5|88937|88912|88949.2|88912.9|88929.4|88895.8|33
1650571580000|2022-04-21 20:06:20|88936.8|88911.8|88946.4|88896.4|88950.5|88911.8|88935.2|88896.1|26
1650571590000|2022-04-21 20:06:30|88946.3|88896.3|88947.8|88897.8|88948.6|88898.6|88946.3|88896.3|25
1650571600000|2022-04-21 20:06:40|88948|88898|88947.8|88897.8|88948.1|88898.1|88946.2|88896.2|27
1650571610000|2022-04-21 20:06:50|88947.7|88897.7|88954.1|88904.1|88954.1|88914.1|88936.2|88897.7|26
1650571620000|2022-04-21 20:07:00|88953.5|88903.5|88955.2|88905.2|88956.7|88906.7|88953.5|88903.5|33
1650571630000|2022-04-21 20:07:10|88954.6|88904.6|88955.8|88905.8|88955.8|88905.8|88954.1|88904.1|27
1650571640000|2022-04-21 20:07:20|88956|88906|88956.7|88906.7|88958.7|88908.7|88956|88906|37
1650571650000|2022-04-21 20:07:30|88957.1|88907.1|88954.7|88904.7|88957.6|88907.6|88953.8|88903.8|31
1650571660000|2022-04-21 20:07:40|88954.4|88904.4|88954.9|88904.9|88955.4|88905.4|88954.1|88904.1|12
1650571670000|2022-04-21 20:07:50|88954.8|88904.8|88942.6|88917.6|88955.5|88917.6|88941.8|88904.6|20
1650571680000|2022-04-21 20:08:00|88942.1|88917.1|88944.5|88919.5|88944.6|88919.6|88942.1|88917.1|12
1650571690000|2022-04-21 20:08:10|88944.7|88919.7|88958.3|88908.3|88960|88922.7|88944.2|88908.3|28
1650571700000|2022-04-21 20:08:20|88960|88910|88961|88911|88961|88911|88958.8|88908.8|22
1650571710000|2022-04-21 20:08:30|88961.2|88911.2|88961.7|88911.7|88962.6|88912.6|88960.6|88910.6|39
1650571720000|2022-04-21 20:08:40|88961.6|88911.6|88961.1|88911.1|88961.6|88911.6|88960.8|88910.8|19
1650571730000|2022-04-21 20:08:50|88961.5|88911.5|88950.4|88925.4|88961.9|88926.7|88948.3|88911.5|21
1650571740000|2022-04-21 20:09:00|88952.6|88927.6|88963|88913|88964.5|88927.6|88951.8|88911.8|32
1650571750000|2022-04-21 20:09:10|88961.7|88911.7|88958|88908|88963.3|88913.3|88957.1|88907.1|36
1650571760000|2022-04-21 20:09:20|88953.6|88903.6|88954.3|88904.3|88954.9|88904.9|88952.3|88902.3|37
1650571770000|2022-04-21 20:09:30|88954.2|88904.2|88954.7|88904.7|88955.4|88905.4|88954|88904|23
1650571780000|2022-04-21 20:09:40|88954.9|88904.9|88961.2|88911.2|88962.2|88912.2|88954.7|88904.7|29
1650571790000|2022-04-21 20:09:50|88961.7|88911.7|88962.2|88912.2|88962.8|88912.8|88961.3|88911.3|23
1650571800000|2022-04-21 20:10:00|88962.5|88912.5|88961.4|88911.4|88962.7|88912.7|88961|88911|23
1650571810000|2022-04-21 20:10:10|88961.1|88911.1|88950|88925|88961.6|88925.4|88948.2|88909.8|16
1650571820000|2022-04-21 20:10:20|88949.7|88924.7|88950.5|88925.5|88951.4|88926.4|88949.7|88924.7|15
1650571830000|2022-04-21 20:10:30|88949.7|88924.7|88963.1|88913.1|88963.2|88926.4|88949.4|88912.4|24
1650571840000|2022-04-21 20:10:40|88962.7|88912.7|88962.9|88912.9|88963.4|88913.4|88960|88910|28
1650571850000|2022-04-21 20:10:50|88962.4|88912.4|88958.3|88908.3|88962.8|88912.8|88955.8|88905.8|32
1650571860000|2022-04-21 20:11:00|88958|88908|88950|88925|88961.1|88925.5|88950|88907.4|26
1650571870000|2022-04-21 20:11:10|88949|88924|88962|88912|88963.7|88924.9|88949|88911.8|11
1650571880000|2022-04-21 20:11:20|88961.7|88911.7|88962.1|88912.1|88962.2|88912.2|88961.5|88911.5|11
1650571890000|2022-04-21 20:11:30|88962|88912|88963.1|88913.1|88963.4|88913.4|88961.6|88911.6|19
1650571900000|2022-04-21 20:11:40|88963.2|88913.2|88959.2|88909.2|88963.2|88913.2|88959|88909|30
1650571910000|2022-04-21 20:11:50|88959.3|88909.3|88955.4|88905.4|88959.3|88909.3|88955.4|88905.4|25
1650571920000|2022-04-21 20:12:00|88956.3|88906.3|88955.1|88905.1|88956.7|88906.7|88955.1|88905.1|21
1650571930000|2022-04-21 20:12:10|88955.5|88905.5|88956.5|88906.5|88957.4|88907.4|88955.4|88905.4|19
1650571940000|2022-04-21 20:12:20|88956.9|88906.9|88956.1|88906.1|88957.7|88907.7|88952.6|88902.6|17
1650571950000|2022-04-21 20:12:30|88957.7|88907.7|88954|88904|88957.7|88907.7|88954|88904|10
1650571960000|2022-04-21 20:12:40|88953.9|88903.9|88955.7|88905.7|88958.3|88908.3|88953.9|88903.9|8
1650571970000|2022-04-21 20:12:50|88955|88905|88954.7|88904.7|88955.7|88905.7|88954.3|88904.3|13
1650571980000|2022-04-21 20:13:00|88955.5|88905.5|88955.9|88905.9|88956.2|88906.2|88954.4|88904.4|19
1650571990000|2022-04-21 20:13:10|88955.7|88905.7|88954.2|88904.2|88956.1|88906.1|88954.1|88904.1|33
1650572000000|2022-04-21 20:13:20|88954|88904|88942.8|88892.8|88954|88917.8|88938.8|88888.8|41
1650572010000|2022-04-21 20:13:30|88942.4|88892.4|88940.6|88890.6|88944.3|88894.3|88939.3|88889.3|43
1650572020000|2022-04-21 20:13:40|88940.7|88890.7|88939|88889|88941.4|88891.4|88937.8|88887.8|37
1650572030000|2022-04-21 20:13:50|88938.5|88888.5|88940.9|88890.9|88940.9|88904|88924.9|88885.5|41
1650572040000|2022-04-21 20:14:00|88943|88893|88941.2|88891.2|88943|88893|88937.8|88887.8|44
1650572050000|2022-04-21 20:14:10|88941.7|88891.7|88943.3|88893.3|88944|88902.5|88926.5|88888.2|43
1650572060000|2022-04-21 20:14:20|88942|88892|88943.6|88893.6|88943.6|88893.6|88941.2|88891.2|43
1650572070000|2022-04-21 20:14:30|88944.5|88894.5|88941.9|88891.9|88945.1|88895.1|88941.4|88891.4|42
1650572080000|2022-04-21 20:14:40|88942|88892|88940.4|88890.4|88943.8|88893.8|88938.5|88888.5|42
1650572090000|2022-04-21 20:14:50|88940.1|88890.1|88941.5|88891.5|88943|88893|88937.7|88887.7|44
1650572100000|2022-04-21 20:15:00|88938.4|88888.4|88925.5|88875.5|88938.4|88888.4|88924.8|88874.8|41
1650572110000|2022-04-21 20:15:10|88925|88875|88920.7|88870.7|88927.1|88877.1|88919.5|88869.5|42
1650572120000|2022-04-21 20:15:20|88920.4|88870.4|88873.9|88823.9|88921.1|88871.1|88868.8|88818.8|41
1650572130000|2022-04-21 20:15:30|88873.8|88823.8|88868.9|88818.9|88874.5|88824.5|88864.7|88814.7|28
1650572140000|2022-04-21 20:15:40|88869.4|88819.4|88866.5|88816.5|88870.1|88820.1|88866.5|88816.5|20
1650572150000|2022-04-21 20:15:50|88866.9|88816.9|88870.9|88820.9|88870.9|88820.9|88866.9|88816.9|19
1650572160000|2022-04-21 20:16:00|88871.1|88821.1|88876.3|88826.3|88878.4|88828.4|88869.2|88819.2|29
1650572170000|2022-04-21 20:16:10|88876.1|88826.1|88877|88827|88877.7|88827.7|88875.9|88825.9|28
1650572180000|2022-04-21 20:16:20|88876.7|88826.7|88876.2|88826.2|88877.3|88827.3|88875.6|88825.6|16
1650572190000|2022-04-21 20:16:30|88876.4|88826.4|88875.1|88825.1|88876.4|88826.4|88874.6|88824.6|18
1650572200000|2022-04-21 20:16:40|88874.9|88824.9|88874.2|88824.2|88875.5|88825.5|88871.4|88821.4|27
1650572210000|2022-04-21 20:16:50|88875.3|88825.3|88873|88823|88877.5|88827.5|88873|88823|27
1650572220000|2022-04-21 20:17:00|88873.3|88823.3|88871.1|88821.1|88876.4|88826.4|88870.9|88820.9|30
1650572230000|2022-04-21 20:17:10|88871.2|88821.2|88871.7|88821.7|88872.9|88822.9|88871.1|88821.1|26
1650572240000|2022-04-21 20:17:20|88871.8|88821.8|88870.7|88820.7|88871.8|88821.8|88870.7|88820.7|23
1650572250000|2022-04-21 20:17:30|88870.6|88820.6|88870.2|88820.2|88872.1|88822.1|88867.2|88817.2|26
1650572260000|2022-04-21 20:17:40|88868.7|88818.7|88869.5|88819.5|88872.2|88822.2|88866.6|88816.6|21
1650572270000|2022-04-21 20:17:50|88868.4|88818.4|88868.7|88818.7|88868.8|88818.8|88868.1|88818.1|10
1650572280000|2022-04-21 20:18:00|88868.8|88818.8|88867.6|88817.6|88869.2|88819.2|88866.6|88816.6|21
1650572290000|2022-04-21 20:18:10|88867.5|88817.5|88865.8|88815.8|88868.1|88818.1|88863.5|88813.5|24
1650572300000|2022-04-21 20:18:20|88865.2|88815.2|88866.3|88816.3|88867|88817|88863.7|88813.7|24
1650572310000|2022-04-21 20:18:30|88866.2|88816.2|88864.9|88814.9|88866.8|88826|88850.4|88812.7|20
1650572320000|2022-04-21 20:18:40|88865.5|88815.5|88864.6|88814.6|88867.6|88829.8|88852.2|88814|22
1650572330000|2022-04-21 20:18:50|88863|88813|88862.9|88812.9|88863|88813|88860.4|88810.4|20
1650572340000|2022-04-21 20:19:00|88862.6|88812.6|88862.4|88812.4|88864.3|88814.3|88862.3|88812.3|27
1650572350000|2022-04-21 20:19:10|88862.3|88812.3|88862.9|88812.9|88863.1|88813.1|88861.8|88811.8|22
1650572360000|2022-04-21 20:19:20|88863.1|88813.1|88859.2|88809.2|88863.1|88813.1|88858.2|88808.2|17
1650572370000|2022-04-21 20:19:30|88858.8|88808.8|88860|88810|88860|88810|88857.7|88807.7|17
1650572380000|2022-04-21 20:19:40|88859.9|88809.9|88859.5|88809.5|88860|88810|88858.9|88808.9|13
1650572390000|2022-04-21 20:19:50|88859.7|88809.7|88859.2|88809.2|88860.6|88810.6|88859|88809|25
1650572400000|2022-04-21 20:20:00|88859.3|88809.3|88852.1|88802.1|88860|88810|88852.1|88802.1|30
1650572410000|2022-04-21 20:20:10|88851.8|88801.8|88850.5|88800.5|88852.2|88802.2|88850.3|88800.3|21
1650572420000|2022-04-21 20:20:20|88849.4|88799.4|88855|88805|88855|88805|88849.4|88799.4|11
1650572430000|2022-04-21 20:20:30|88854.8|88804.8|88854.7|88804.7|88855.3|88805.3|88852.6|88802.6|15
1650572440000|2022-04-21 20:20:40|88854.3|88804.3|88853.9|88803.9|88855.1|88805.1|88853.7|88803.7|13
1650572450000|2022-04-21 20:20:50|88854.3|88804.3|88854.5|88804.5|88855.3|88805.3|88854.1|88804.1|18
1650572460000|2022-04-21 20:21:00|88843.3|88818.3|88868.9|88818.9|88868.9|88818.9|88843.3|88808|31
1650572470000|2022-04-21 20:21:10|88869.6|88819.6|88856.6|88806.6|88869.9|88819.9|88852.1|88802.1|39
1650572480000|2022-04-21 20:21:20|88856.5|88806.5|88857.7|88807.7|88857.9|88807.9|88855.8|88805.8|24
1650572490000|2022-04-21 20:21:30|88857.3|88807.3|88846.6|88796.6|88858.8|88808.8|88843.9|88793.9|49
1650572500000|2022-04-21 20:21:40|88846.7|88796.7|88844.7|88794.7|88847.6|88797.6|88844.6|88794.6|25
1650572510000|2022-04-21 20:21:50|88844.8|88794.8|88839.9|88789.9|88845.1|88795.1|88839.8|88789.8|23
1650572520000|2022-04-21 20:22:00|88839.4|88789.4|88839.3|88789.3|88840.1|88790.1|88838.1|88788.1|24
1650572530000|2022-04-21 20:22:10|88839.5|88789.5|88839.9|88789.9|88840.3|88790.3|88839.2|88789.2|16
1650572540000|2022-04-21 20:22:20|88839.8|88789.8|88839.9|88789.9|88840.3|88790.3|88839.4|88789.4|19
1650572550000|2022-04-21 20:22:30|88840|88790|88839.4|88789.4|88840.7|88790.7|88838.5|88788.5|20
1650572560000|2022-04-21 20:22:40|88838.9|88788.9|88856.7|88806.7|88857.3|88807.3|88838.6|88788.6|41
1650572570000|2022-04-21 20:22:50|88856.1|88806.1|88855.8|88805.8|88858.3|88808.3|88855.4|88805.4|30
1650572580000|2022-04-21 20:23:00|88855.6|88805.6|88852.7|88802.7|88855.7|88805.7|88852.2|88802.2|33
1650572590000|2022-04-21 20:23:10|88853|88803|88852.8|88802.8|88854.6|88804.6|88852|88802|34
1650572600000|2022-04-21 20:23:20|88853|88803|88851.8|88801.8|88853|88803|88851.2|88801.2|22
1650572610000|2022-04-21 20:23:30|88852.3|88802.3|88858.3|88808.3|88860.8|88810.8|88851.6|88801.6|30
1650572620000|2022-04-21 20:23:40|88859.7|88809.7|88858.9|88808.9|88860.2|88810.2|88858.2|88808.2|23
1650572630000|2022-04-21 20:23:50|88858.2|88808.2|88860.1|88810.1|88860.4|88810.4|88858.2|88808.2|20
1650572640000|2022-04-21 20:24:00|88860.4|88810.4|88859.2|88809.2|88860.4|88810.4|88858|88808|37
1650572650000|2022-04-21 20:24:10|88859.1|88809.1|88862.6|88812.6|88864|88814|88859.1|88809.1|41
1650572660000|2022-04-21 20:24:20|88862.4|88812.4|88860.3|88810.3|88863.2|88813.2|88860.2|88810.2|38
1650572670000|2022-04-21 20:24:30|88860.4|88810.4|88861.4|88811.4|88861.6|88811.6|88859.6|88809.6|21
1650572680000|2022-04-21 20:24:40|88861.2|88811.2|88858.7|88808.7|88861.7|88811.7|88858.3|88808.3|20
1650572690000|2022-04-21 20:24:50|88859.1|88809.1|88861|88811|88861.4|88811.4|88858.6|88808.6|13
1650572700000|2022-04-21 20:25:00|88861.3|88811.3|88855.3|88805.3|88862.7|88812.7|88851.7|88801.7|35
1650572710000|2022-04-21 20:25:10|88855.5|88805.5|88843.4|88793.4|88857.2|88807.2|88839|88789|45
1650572720000|2022-04-21 20:25:20|88843.3|88793.3|88839.3|88789.3|88845.3|88795.3|88838.6|88788.6|44
1650572730000|2022-04-21 20:25:30|88840|88790|88840.2|88790.2|88840.2|88790.2|88838.3|88788.3|32
1650572740000|2022-04-21 20:25:40|88839.8|88789.8|88842.2|88792.2|88844.7|88794.7|88839.8|88789.8|26
1650572750000|2022-04-21 20:25:50|88843.1|88793.1|88843.9|88793.9|88845.5|88795.5|88842|88792|24
1650572760000|2022-04-21 20:26:00|88843.2|88793.2|88836.6|88786.6|88844.6|88794.6|88835.8|88785.8|35
1650572770000|2022-04-21 20:26:10|88836.7|88786.7|88839.1|88789.1|88839.5|88789.5|88835.2|88785.2|20
1650572780000|2022-04-21 20:26:20|88839.7|88789.7|88840|88790|88840|88790|88838.9|88788.9|21
1650572790000|2022-04-21 20:26:30|88839.8|88789.8|88840.7|88790.7|88840.7|88790.7|88839.6|88789.6|13
1650572800000|2022-04-21 20:26:40|88841|88791|88842.6|88792.6|88843.9|88793.9|88840.8|88790.8|30
1650572810000|2022-04-21 20:26:50|88842.1|88792.1|88827.9|88777.9|88843.8|88793.8|88823.3|88773.3|35
1650572820000|2022-04-21 20:27:00|88827.8|88777.8|88830.8|88780.8|88836.4|88786.4|88824|88774|49
1650572830000|2022-04-21 20:27:10|88832|88782|88832.3|88782.3|88832.9|88782.9|88831.6|88781.6|24
1650572840000|2022-04-21 20:27:20|88832.1|88782.1|88832.7|88782.7|88832.8|88782.8|88831.6|88781.6|23
1650572850000|2022-04-21 20:27:30|88832.8|88782.8|88821.3|88796.3|88834.1|88796.3|88821.3|88782.3|23
1650572860000|2022-04-21 20:27:40|88821.2|88796.2|88821.4|88796.4|88821.8|88796.8|88820.1|88795.1|10
1650572870000|2022-04-21 20:27:50|88821.8|88796.8|88821.1|88796.1|88821.8|88796.8|88819|88794|15
1650572880000|2022-04-21 20:28:00|88821.2|88796.2|88834.6|88784.6|88834.8|88796.2|88820.4|88783.3|19
1650572890000|2022-04-21 20:28:10|88834.7|88784.7|88833.8|88783.8|88834.9|88784.9|88833.1|88783.1|20
1650572900000|2022-04-21 20:28:20|88834.1|88784.1|88833.7|88783.7|88834.3|88784.3|88832.8|88782.8|12
1650572910000|2022-04-21 20:28:30|88833.6|88783.6|88834.8|88784.8|88834.8|88784.8|88832.5|88782.5|18
1650572920000|2022-04-21 20:28:40|88834.6|88784.6|88840.3|88790.3|88841.2|88802.7|88824.2|88784|24
1650572930000|2022-04-21 20:28:50|88840.7|88790.7|88841|88791|88841|88791|88839.3|88789.3|16
1650572940000|2022-04-21 20:29:00|88841.3|88791.3|88835.3|88785.3|88841.8|88791.8|88834.7|88784.7|25
1650572950000|2022-04-21 20:29:10|88835.2|88785.2|88836.7|88786.7|88838.3|88788.3|88834.8|88784.8|27
1650572960000|2022-04-21 20:29:20|88838.8|88788.8|88840.3|88790.3|88841|88791|88838.8|88788.8|22
1650572970000|2022-04-21 20:29:30|88840.1|88790.1|88837.3|88787.3|88843.7|88793.7|88837.1|88787.1|37
1650572980000|2022-04-21 20:29:40|88837|88787|88837|88787|88837.9|88787.9|88837|88787|15
1650572990000|2022-04-21 20:29:50|88838.3|88788.3|88839.9|88789.9|88845.8|88795.8|88838.3|88788.3|34
1650573000000|2022-04-21 20:30:00|88838.8|88788.8|88841.8|88791.8|88842.2|88792.2|88838.5|88788.5|19
1650573010000|2022-04-21 20:30:10|88842|88792|88842.5|88792.5|88843|88793|88841.8|88791.8|15
1650573020000|2022-04-21 20:30:20|88842.9|88792.9|88841.3|88791.3|88843|88793|88841.3|88791.3|11
1650573030000|2022-04-21 20:30:30|88842.9|88792.9|88842.4|88792.4|88843|88793|88842|88792|6
1650573040000|2022-04-21 20:30:40|88842.3|88792.3|88842|88792|88842.5|88792.5|88841.9|88791.9|4
1650573050000|2022-04-21 20:30:50|88842.9|88792.9|88843.4|88793.4|88844.4|88794.4|88842.9|88792.9|5
1650573060000|2022-04-21 20:31:00|88843.7|88793.7|88843.8|88793.8|88844.2|88794.2|88843.7|88793.7|4
1650573070000|2022-04-21 20:31:10|88832.8|88807.8|88830.9|88805.9|88832.8|88807.8|88830.9|88805.9|10
1650573080000|2022-04-21 20:31:20|88842.7|88792.7|88842.6|88792.6|88843|88793|88842.3|88792.3|4
1650573090000|2022-04-21 20:31:30|88841.5|88791.5|88843.3|88793.3|88843.3|88793.3|88841.5|88791.5|9
1650573100000|2022-04-21 20:31:40|88843.2|88793.2|88843.4|88793.4|88843.7|88793.7|88842.8|88792.8|10
1650573110000|2022-04-21 20:31:50|88843.3|88793.3|88830.2|88805.2|88843.3|88806|88829.5|88793|10
1650573120000|2022-04-21 20:32:00|88830.1|88805.1|88830.3|88805.3|88830.3|88805.3|88830.1|88805.1|2
1650573130000|2022-04-21 20:32:10|88830.2|88805.2|88841.5|88791.5|88843|88805.2|88830.2|88791.5|4
1650573140000|2022-04-21 20:32:20|88841.3|88791.3|88842.1|88792.1|88842.1|88792.1|88841|88791|6
1650573150000|2022-04-21 20:32:30|88842|88792|88842.2|88792.2|88842.2|88792.2|88841.5|88791.5|6
1650573160000|2022-04-21 20:32:40|88841.9|88791.9|88841.4|88791.4|88841.9|88791.9|88841.4|88791.4|3
1650573170000|2022-04-21 20:32:50|88842.6|88792.6|88826.4|88801.4|88842.6|88801.4|88826.4|88790.3|18
1650573180000|2022-04-21 20:33:00|88826|88801|88841|88791|88841.1|88804.2|88826|88790.3|9
1650573190000|2022-04-21 20:33:10|88840|88790|88841.2|88791.2|88841.4|88791.4|88839.8|88789.8|10
1650573200000|2022-04-21 20:33:20|88841.7|88791.7|88842.3|88792.3|88842.4|88792.4|88841.6|88791.6|14
1650573210000|2022-04-21 20:33:30|88842.1|88792.1|88841.7|88791.7|88842.1|88792.1|88841.5|88791.5|5
1650573220000|2022-04-21 20:33:40|88841.9|88791.9|88828.2|88803.2|88842.1|88803.2|88825.7|88788.6|13
1650573230000|2022-04-21 20:33:50|88827|88802|88826.5|88801.5|88829.2|88804.2|88824.7|88799.7|15
1650573240000|2022-04-21 20:34:00|88827.2|88802.2|88838.7|88788.7|88839.2|88802.6|88827|88788.7|7
1650573250000|2022-04-21 20:34:10|88839.3|88789.3|88841.9|88791.9|88842.5|88792.5|88839.3|88789.3|12
1650573260000|2022-04-21 20:34:20|88842.4|88792.4|88842.4|88792.4|88843.1|88793.1|88842|88792|14
1650573270000|2022-04-21 20:34:30|88842.3|88792.3|88829.6|88804.6|88842.3|88804.7|88829.6|88792.2|8
1650573280000|2022-04-21 20:34:40|88829.8|88804.8|88829.5|88804.5|88829.8|88804.8|88827.3|88802.3|4
1650573290000|2022-04-21 20:34:50|88831|88806|88844.6|88794.6|88845.6|88808|88830.8|88794.6|9
1650573300000|2022-04-21 20:35:00|88844.7|88794.7|88842.5|88792.5|88845.1|88795.1|88842.5|88792.5|19
1650573310000|2022-04-21 20:35:10|88842.4|88792.4|88842.3|88792.3|88843|88793|88842|88792|13
1650573320000|2022-04-21 20:35:20|88842.4|88792.4|88847.9|88797.9|88850.1|88800.1|88842|88792|30
1650573330000|2022-04-21 20:35:30|88847.3|88797.3|88854.3|88804.3|88854.3|88804.3|88847.3|88797.3|22
1650573340000|2022-04-21 20:35:40|88853.9|88803.9|88849.7|88799.7|88854.2|88804.2|88849.6|88799.6|14
1650573350000|2022-04-21 20:35:50|88850.2|88800.2|88848.4|88798.4|88852.7|88802.7|88848|88798|14
1650573360000|2022-04-21 20:36:00|88849|88799|88852.7|88802.7|88852.8|88802.8|88849|88799|20
1650573370000|2022-04-21 20:36:10|88852.8|88802.8|88851.4|88801.4|88852.8|88802.8|88851|88801|12
1650573380000|2022-04-21 20:36:20|88853.3|88803.3|88854.8|88804.8|88854.8|88804.8|88853.3|88803.3|9
1650573390000|2022-04-21 20:36:30|88854.7|88804.7|88852.9|88802.9|88854.9|88819.8|88844.8|88802.8|17
1650573400000|2022-04-21 20:36:40|88853.1|88803.1|88853.1|88803.1|88853.7|88803.7|88853|88803|13
1650573410000|2022-04-21 20:36:50|88853.4|88803.4|88853.5|88803.5|88853.5|88803.5|88853.4|88803.4|4
1650573420000|2022-04-21 20:37:00|88853.4|88803.4|88854.8|88804.8|88855|88805|88853.4|88803.4|8
1650573430000|2022-04-21 20:37:10|88854.9|88804.9|88853.5|88803.5|88854.9|88804.9|88853.5|88803.5|8
1650573440000|2022-04-21 20:37:20|88853.6|88803.6|88853.9|88803.9|88855.5|88805.5|88853.6|88803.6|6
1650573450000|2022-04-21 20:37:30|88854|88804|88854.3|88804.3|88854.4|88804.4|88852.9|88802.9|7
1650573460000|2022-04-21 20:37:40|88854.2|88804.2|88853.4|88803.4|88854.3|88804.3|88853.4|88803.4|11
1650573470000|2022-04-21 20:37:50|88853.6|88803.6|88855.1|88805.1|88855.2|88805.2|88853.5|88803.5|9
1650573480000|2022-04-21 20:38:00|88855|88805|88854.3|88804.3|88855|88805|88854.3|88804.3|10
1650573490000|2022-04-21 20:38:10|88854.1|88804.1|88854.5|88804.5|88855.7|88805.7|88854.1|88804.1|15
1650573500000|2022-04-21 20:38:20|88854.3|88804.3|88860.7|88810.7|88861.1|88811.1|88854.3|88804.3|17
1650573510000|2022-04-21 20:38:30|88859.4|88809.4|88860.4|88810.4|88861.8|88811.8|88859.4|88809.4|14
1650573520000|2022-04-21 20:38:40|88861.6|88811.6|88864.4|88814.4|88865.4|88815.4|88861.6|88811.6|22
1650573530000|2022-04-21 20:38:50|88864.7|88814.7|88865.5|88815.5|88865.8|88815.8|88864.2|88814.2|10
1650573540000|2022-04-21 20:39:00|88865.1|88815.1|88862|88812|88865.1|88815.1|88862|88812|11
1650573550000|2022-04-21 20:39:10|88863.9|88813.9|88874.2|88824.2|88875.7|88825.7|88863.9|88813.9|18
1650573560000|2022-04-21 20:39:20|88873.5|88823.5|88871.8|88821.8|88874.5|88824.5|88871.4|88821.4|18
1650573570000|2022-04-21 20:39:30|88871|88821|88868.5|88818.5|88871|88821|88868.2|88818.2|13
1650573580000|2022-04-21 20:39:40|88868.9|88818.9|88865.7|88815.7|88869.3|88819.3|88865.2|88815.2|11
1650573590000|2022-04-21 20:39:50|88865.5|88815.5|88866.7|88816.7|88873.4|88823.4|88864.9|88814.9|19
1650573600000|2022-04-21 20:40:00|88869.2|88819.2|88868.3|88818.3|88869.2|88819.2|88866.5|88816.5|8
1650573610000|2022-04-21 20:40:10|88870|88820|88866|88816|88870|88820|88866|88816|13
1650573620000|2022-04-21 20:40:20|88866.2|88816.2|88865.3|88815.3|88866.2|88816.2|88865.3|88815.3|5
1650573630000|2022-04-21 20:40:30|88865.9|88815.9|88865.5|88815.5|88866|88816|88865.5|88815.5|4
1650573640000|2022-04-21 20:40:40|88866.6|88816.6|88867|88817|88867|88817|88866.6|88816.6|2
1650573650000|2022-04-21 20:40:50|88866.7|88816.7|88867|88817|88867.2|88817.2|88866.1|88816.1|5
1650573660000|2022-04-21 20:41:00|88865.5|88815.5|88867.5|88817.5|88870.3|88829.2|88852.8|88813.4|29
1650573670000|2022-04-21 20:41:10|88866.9|88816.9|88866.6|88816.6|88868.7|88818.7|88864|88814|15
1650573680000|2022-04-21 20:41:20|88865.8|88815.8|88874.4|88824.4|88875.1|88825.1|88865.8|88815.8|21
1650573690000|2022-04-21 20:41:30|88874.1|88824.1|88868|88818|88874.1|88824.1|88868|88818|16
1650573700000|2022-04-21 20:41:40|88868.1|88818.1|88866.9|88816.9|88868.1|88818.1|88866.7|88816.7|6
1650573710000|2022-04-21 20:41:50|88867.7|88817.7|88873.2|88823.2|88873.2|88823.2|88866.1|88816.1|11
1650573720000|2022-04-21 20:42:00|88873.3|88823.3|88875.5|88825.5|88875.6|88825.6|88867|88817|12
1650573730000|2022-04-21 20:42:10|88873.9|88823.9|88874.8|88824.8|88874.9|88824.9|88872.2|88822.2|13
1650573740000|2022-04-21 20:42:20|88874.1|88824.1|88882.1|88832.1|88882.1|88832.1|88873.5|88823.5|19
1650573750000|2022-04-21 20:42:30|88879.9|88829.9|88881.5|88831.5|88881.5|88831.5|88878.9|88828.9|6
1650573760000|2022-04-21 20:42:40|88881.9|88831.9|88882.1|88832.1|88882.1|88832.1|88881.2|88831.2|12
1650573770000|2022-04-21 20:42:50|88881.2|88831.2|88881.1|88831.1|88881.6|88831.6|88880.1|88830.1|11
1650573780000|2022-04-21 20:43:00|88881.3|88831.3|88886.8|88836.8|88887.2|88837.2|88879.2|88829.2|16
1650573790000|2022-04-21 20:43:10|88886.4|88836.4|88886|88836|88888.6|88838.6|88884.3|88834.3|12
1650573800000|2022-04-21 20:43:20|88885.8|88835.8|88885.6|88835.6|88886|88836|88885.1|88835.1|12
1650573810000|2022-04-21 20:43:30|88885.7|88835.7|88879.9|88829.9|88886.3|88836.3|88879.7|88829.7|19
1650573820000|2022-04-21 20:43:40|88880.6|88830.6|88882.7|88832.7|88882.7|88832.7|88879.7|88829.7|20
1650573830000|2022-04-21 20:43:50|88882.5|88832.5|88882.2|88832.2|88883.8|88833.8|88880.7|88830.7|28
1650573840000|2022-04-21 20:44:00|88882.8|88832.8|88884.7|88834.7|88886.1|88836.1|88882.8|88832.8|16
1650573850000|2022-04-21 20:44:10|88884.9|88834.9|88885.2|88835.2|88885.4|88835.4|88884.6|88834.6|9
1650573860000|2022-04-21 20:44:20|88885.5|88835.5|88883.2|88833.2|88886|88836|88883.1|88833.1|12
1650573870000|2022-04-21 20:44:30|88883.1|88833.1|88883.9|88833.9|88884|88834|88883|88833|7
1650573880000|2022-04-21 20:44:40|88883.2|88833.2|88885.5|88835.5|88886.5|88836.5|88883.2|88833.2|10
1650573890000|2022-04-21 20:44:50|88885.4|88835.4|88885.4|88835.4|88885.9|88835.9|88885.4|88835.4|10
1650573900000|2022-04-21 20:45:00|88885.3|88835.3|88881|88831|88886.3|88836.3|88881|88831|21
1650573910000|2022-04-21 20:45:10|88881.4|88831.4|88874.5|88824.5|88881.4|88831.4|88874.5|88824.5|29
1650573920000|2022-04-21 20:45:20|88874.6|88824.6|88877.4|88827.4|88877.7|88827.7|88874.6|88824.6|20
1650573930000|2022-04-21 20:45:30|88876.9|88826.9|88878|88828|88878.5|88828.5|88876.6|88826.6|13
1650573940000|2022-04-21 20:45:40|88878.1|88828.1|88878.2|88828.2|88878.4|88828.4|88876.1|88826.1|10
1650573950000|2022-04-21 20:45:50|88877.8|88827.8|88878.8|88828.8|88879.2|88829.2|88877.8|88827.8|10
1650573960000|2022-04-21 20:46:00|88878.1|88828.1|88877.5|88827.5|88879.5|88829.5|88876|88826|19
1650573970000|2022-04-21 20:46:10|88876.2|88826.2|88875.7|88825.7|88877.3|88827.3|88875.7|88825.7|20
1650573980000|2022-04-21 20:46:20|88876.7|88826.7|88878.2|88828.2|88879.1|88829.1|88876.7|88826.7|16
1650573990000|2022-04-21 20:46:30|88878.4|88828.4|88877.7|88827.7|88879.5|88829.5|88877.7|88827.7|13
1650574000000|2022-04-21 20:46:40|88877.6|88827.6|88878.9|88828.9|88879.2|88829.2|88877.5|88827.5|10
1650574010000|2022-04-21 20:46:50|88878.6|88828.6|88878.5|88828.5|88878.9|88828.9|88877.7|88827.7|13
1650574020000|2022-04-21 20:47:00|88878.7|88828.7|88879.7|88829.7|88880.7|88830.7|88878.7|88828.7|4
1650574030000|2022-04-21 20:47:10|88879.5|88829.5|88877.8|88827.8|88879.5|88829.5|88874.9|88824.9|13
1650574040000|2022-04-21 20:47:20|88877.7|88827.7|88876.7|88826.7|88877.7|88827.7|88876.7|88826.7|7
1650574050000|2022-04-21 20:47:30|88876.5|88826.5|88877|88827|88877.1|88827.1|88874.6|88824.6|5
1650574060000|2022-04-21 20:47:40|88876.6|88826.6|88878|88828|88878|88828|88875.9|88825.9|10
1650574070000|2022-04-21 20:47:50|88877|88827|88877.9|88827.9|88883.1|88833.1|88876.2|88826.2|13
1650574080000|2022-04-21 20:48:00|88877.7|88827.7|88878.8|88828.8|88878.8|88828.8|88876.2|88826.2|16
1650574090000|2022-04-21 20:48:10|88879|88829|88876.8|88826.8|88879.1|88829.1|88876.5|88826.5|14
1650574100000|2022-04-21 20:48:20|88876.9|88826.9|88877|88827|88877.9|88827.9|88876.9|88826.9|9
1650574110000|2022-04-21 20:48:30|88876.5|88826.5|88876.1|88826.1|88876.5|88826.5|88876.1|88826.1|5
1650574120000|2022-04-21 20:48:40|88876.3|88826.3|88876|88826|88878.3|88828.3|88875.4|88825.4|22
1650574130000|2022-04-21 20:48:50|88875.6|88825.6|88875.6|88825.6|88876.5|88826.5|88873.9|88823.9|20
1650574140000|2022-04-21 20:49:00|88875.4|88825.4|88878.6|88828.6|88879.7|88829.7|88872.2|88822.2|35
1650574150000|2022-04-21 20:49:10|88876.6|88826.6|88874.6|88824.6|88877.9|88827.9|88874.6|88824.6|30
1650574160000|2022-04-21 20:49:20|88874.9|88824.9|88873.9|88823.9|88875.2|88825.2|88873.1|88823.1|22
1650574170000|2022-04-21 20:49:30|88874|88824|88873.6|88823.6|88875.5|88825.5|88873.1|88823.1|18
1650574180000|2022-04-21 20:49:40|88873.1|88823.1|88872.6|88822.6|88874.5|88824.5|88872.4|88822.4|21
1650574190000|2022-04-21 20:49:50|88872.9|88822.9|88871.5|88821.5|88873|88823|88870.6|88820.6|27
1650574200000|2022-04-21 20:50:00|88870.9|88820.9|88876.9|88826.9|88877.9|88827.9|88869.9|88819.9|33
1650574210000|2022-04-21 20:50:10|88877.3|88827.3|88878.5|88828.5|88881.6|88831.6|88877.2|88827.2|42
1650574220000|2022-04-21 20:50:20|88877.5|88827.5|88877.5|88827.5|88877.5|88827.5|88877.5|88827.5|1
1650574230000|2022-04-21 20:50:30|88877.9|88827.9|88877.7|88827.7|88877.9|88827.9|88876.6|88826.6|9
1650574240000|2022-04-21 20:50:40|88877.4|88827.4|88878.7|88828.7|88878.8|88828.8|88877.4|88827.4|10
1650574250000|2022-04-21 20:50:50|88879.3|88829.3|88880.3|88830.3|88880.5|88830.5|88879.3|88829.3|5
1650574260000|2022-04-21 20:51:00|88880|88830|88877.2|88827.2|88881.3|88831.3|88876.6|88826.6|37
1650574270000|2022-04-21 20:51:10|88876.6|88826.6|88873.9|88823.9|88876.9|88826.9|88873.9|88823.9|6
1650574280000|2022-04-21 20:51:20|88874.3|88824.3|88874.6|88824.6|88874.6|88824.6|88873.6|88823.6|10
1650574290000|2022-04-21 20:51:30|88874.2|88824.2|88875.6|88825.6|88875.6|88825.6|88874.2|88824.2|14
1650574300000|2022-04-21 20:51:40|88876.3|88826.3|88877.4|88827.4|88879|88829|88875.2|88825.2|27
1650574310000|2022-04-21 20:51:50|88877.6|88827.6|88874.6|88824.6|88883.8|88833.8|88874.6|88824.6|32
1650574320000|2022-04-21 20:52:00|88869.1|88819.1|88869.3|88819.3|88878.3|88828.3|88869.1|88819.1|15
1650574330000|2022-04-21 20:52:10|88871.9|88821.9|88870.9|88820.9|88873.9|88823.9|88869.3|88819.3|15
1650574340000|2022-04-21 20:52:20|88870.5|88820.5|88871.1|88821.1|88872.8|88822.8|88870.5|88820.5|12
1650574350000|2022-04-21 20:52:30|88872.4|88822.4|88879|88829|88879.6|88829.6|88870.3|88820.3|13
1650574360000|2022-04-21 20:52:40|88878.9|88828.9|88871|88821|88879.5|88829.5|88866|88816|5
1650574370000|2022-04-21 20:52:50|88877.3|88827.3|88875.1|88825.1|88877.3|88827.3|88866|88816|7
1650574380000|2022-04-21 20:53:00|88873.5|88823.5|88878.3|88828.3|88879.8|88829.8|88871.1|88821.1|27
1650574390000|2022-04-21 20:53:10|88877.2|88827.2|88878|88828|88883.3|88833.3|88876.6|88826.6|38
1650574400000|2022-04-21 20:53:20|88880.1|88830.1|88878.6|88828.6|88881.3|88831.3|88878.2|88828.2|41
1650574410000|2022-04-21 20:53:30|88879.3|88829.3|88880.8|88830.8|88881.7|88831.7|88878.1|88828.1|37
1650574420000|2022-04-21 20:53:40|88880.2|88830.2|88872.8|88822.8|88880.4|88830.4|88872.8|88822.8|8
1650574430000|2022-04-21 20:53:50|88870.5|88820.5|88878.1|88828.1|88878.1|88828.1|88870.5|88820.5|5
1650574440000|2022-04-21 20:54:00|88876.6|88826.6|88875.3|88825.3|88878.3|88828.3|88871.7|88821.7|24
1650574450000|2022-04-21 20:54:10|88875.2|88825.2|88879.1|88829.1|88881.1|88831.1|88875.2|88825.2|29
1650574460000|2022-04-21 20:54:20|88878.7|88828.7|88884.5|88834.5|88885|88835|88878.1|88828.1|27
1650574470000|2022-04-21 20:54:30|88884.7|88834.7|88885.5|88835.5|88886.2|88836.2|88884.7|88834.7|32
1650574480000|2022-04-21 20:54:40|88885.3|88835.3|88886|88836|88886.7|88836.7|88873.9|88823.9|22
1650574490000|2022-04-21 20:54:50|88885.4|88835.4|88885.8|88835.8|88886.4|88836.4|88883.6|88833.6|14
1650574500000|2022-04-21 20:55:00|88886|88836|88990.6|88790.6|89024.1|88878.9|88886|88779.1|80
1650574510000|2022-04-21 20:55:10|88999.1|88799.1|88978.7|88840.7|89012.9|88841.6|88972.7|88789.4|76
1650574520000|2022-04-21 20:55:20|88978.4|88840.9|88989.8|88864.3|89027.2|88905.4|88938.7|88820.7|71
1650574530000|2022-04-21 20:55:30|88950.4|88900.4|88963.5|88913.5|89014|88917.2|88939.3|88841.8|69
1650574540000|2022-04-21 20:55:40|88953.9|88903.9|88986.1|88850.4|89025.6|88914.4|88942|88840.9|76
1650574550000|2022-04-21 20:55:50|88983.7|88853.8|88950.7|88900.7|89008.5|88907.2|88950.1|88848.6|52
1650574560000|2022-04-21 20:56:00|88951.7|88901.7|88988.9|88859.7|89022.1|88902.9|88940.7|88836.7|70
1650574570000|2022-04-21 20:56:10|88991.3|88857.2|88985.5|88850.8|89034.9|88911.9|88945.8|88834.8|66
1650574580000|2022-04-21 20:56:20|88986.6|88850.6|89010.2|88847.1|89023.5|88912.4|88955.8|88839.1|48
1650574590000|2022-04-21 20:56:30|89003.6|88851.5|88984.8|88849.8|89027.4|88914.5|88948.6|88833.2|65
1650574600000|2022-04-21 20:56:40|88983.6|88851.3|89002.7|88846.1|89047.5|88887.9|88937.9|88835.7|54
1650574610000|2022-04-21 20:56:50|88992.6|88857.1|89007.7|88851.9|89034.6|88918.9|88948.7|88837.9|69
1650574620000|2022-04-21 20:57:00|89004|88855|89038.9|88838.9|89052.9|88860.4|88989.5|88825.8|62
1650574630000|2022-04-21 20:57:10|89037.6|88837.6|88999.6|88850.3|89048.1|88859.6|88996.5|88837.6|54
1650574640000|2022-04-21 20:57:20|89019.5|88819.5|89019.9|88857.8|89057.4|88865.1|89015|88819.5|63
1650574650000|2022-04-21 20:57:30|89018.7|88858.9|89056.3|88856.3|89069.7|88869.7|89018.6|88844.2|57
1650574660000|2022-04-21 20:57:40|89050.6|88852.5|89075.8|88875.8|89080|88880|89041.3|88847|57
1650574670000|2022-04-21 20:57:50|89074|88876.2|89048.8|88899.8|89084.4|88904.6|89048.8|88852.4|68
1650574680000|2022-04-21 20:58:00|89063.6|88895.1|89050.9|88850.9|89073.5|88904.3|88986.5|88786.5|70
1650574690000|2022-04-21 20:58:10|89049.2|88849.2|89041.4|88841.4|89050.7|88850.7|89014.2|88814.2|70
1650574700000|2022-04-21 20:58:20|89037|88837|89017.3|88817.3|89039|88848.1|88998.2|88798.2|59
1650574710000|2022-04-21 20:58:30|89017.8|88817.8|89042.2|88842.2|89046|88914.7|88964.7|88798|54
1650574720000|2022-04-21 20:58:40|89042.4|88842.4|89044.3|88844.3|89052.8|88856.5|89023.3|88823.3|66
1650574730000|2022-04-21 20:58:50|89046|88846|89026|88832.9|89053.1|88853.1|89014.2|88827|46
1650574740000|2022-04-21 20:59:00|89045.9|88845.9|89050.1|88850.1|89062.2|88864.5|89035.6|88835.6|63
1650574750000|2022-04-21 20:59:10|89054.6|88854.6|89044.3|88844.3|89054.8|88854.8|89043.4|88843.4|36
1650574760000|2022-04-21 20:59:20|89045.6|88845.6|89052.3|88852.3|89056.1|88856.1|89040|88843.9|34
1650574770000|2022-04-21 20:59:30|89031.9|88868.5|89031.7|88869|89036.3|88870.1|89029.1|88866.1|30
1650574780000|2022-04-21 20:59:40|89034.1|88868.8|89030.2|88868.5|89040|88870.4|89026.5|88866|33
1650574790000|2022-04-21 20:59:50|89032|88868.6|88991.1|88791.1|89043|88869|88983|88783|58
1650574800000|2022-04-21 21:00:00|88977.1|88777.1|88982.8|88782.8|88985.2|88785.2|88977.1|88777.1|8
1650574810000|2022-04-21 21:00:10|88985.6|88785.6|88962.8|88762.8|88985.6|88785.6|88962.8|88762.8|5
1650574820000|2022-04-21 21:00:20|88963.5|88763.5|88964.6|88764.6|88964.6|88764.6|88963.5|88763.5|2
1650574830000|2022-04-21 21:00:30|88963.6|88763.6|88958.8|88758.8|88963.6|88763.6|88958.8|88758.8|4
1650574840000|2022-04-21 21:00:40|88960.9|88760.9|88959.2|88759.2|88960.9|88760.9|88958.8|88758.8|3
1650574850000|2022-04-21 21:00:50|88963.2|88763.2|88970.2|88770.2|88970.2|88770.2|88959|88759|4
1650574860000|2022-04-21 21:01:00|88970.5|88770.5|88970.6|88770.6|88970.6|88770.6|88970.5|88770.5|2
1650574870000|2022-04-21 21:01:10|88970.8|88770.8|88972.5|88772.5|88972.5|88772.5|88970.8|88770.8|2
1650574880000|2022-04-21 21:01:20|88976.5|88776.5|88969.1|88769.1|88976.5|88776.5|88969.1|88769.1|2
1650574900000|2022-04-21 21:01:40|88970.1|88770.1|88970.1|88770.1|88970.1|88770.1|88970.1|88770.1|1
1650574910000|2022-04-21 21:01:50|88971.4|88771.4|88974.1|88774.1|88974.9|88774.9|88970.3|88770.3|9
1650574920000|2022-04-21 21:02:00|88970|88770|88970|88770|88970|88770|88970|88770|1
1650574930000|2022-04-21 21:02:10|88970.9|88770.9|88965.9|88765.9|88970.9|88770.9|88965.9|88765.9|2
1650574990000|2022-04-21 21:03:10|88966.4|88766.4|88966.6|88766.6|88968.3|88768.3|88966.4|88766.4|5
1650575020000|2022-04-21 21:03:40|88968.5|88768.5|88968.5|88768.5|88968.5|88768.5|88968.5|88768.5|1
1650575040000|2022-04-21 21:04:00|88968.7|88768.7|88968.7|88768.7|88968.7|88768.7|88968.7|88768.7|1
1650575050000|2022-04-21 21:04:10|88968.8|88768.8|88968.8|88768.8|88968.8|88768.8|88968.8|88768.8|1
1650575070000|2022-04-21 21:04:30|88963.4|88763.4|88963.4|88763.4|88963.4|88763.4|88963.4|88763.4|1
1650575090000|2022-04-21 21:04:50|88955.8|88755.8|88955.8|88755.8|88955.8|88755.8|88955.8|88755.8|1
1650575100000|2022-04-21 21:05:00|88957.6|88757.6|88970.5|88770.5|88973.8|88773.8|88953|88753|13
1650575110000|2022-04-21 21:05:10|88970.4|88770.4|88972|88772|88972.2|88772.2|88970.3|88770.3|16
1650575120000|2022-04-21 21:05:20|88972.4|88772.4|88977.7|88777.7|88981.9|88781.9|88972.4|88772.4|14
1650575130000|2022-04-21 21:05:30|88974.9|88774.9|88980.2|88780.2|88981.2|88781.2|88974.9|88774.9|7
1650575140000|2022-04-21 21:05:40|88980.3|88780.3|88977.8|88777.8|88981.3|88781.3|88977.8|88777.8|8
1650575150000|2022-04-21 21:05:50|88971.2|88771.2|88978.4|88778.4|88978.4|88778.4|88969.8|88769.8|5
1650575160000|2022-04-21 21:06:00|88978.3|88778.3|88975.9|88775.9|88979.8|88779.8|88975.9|88775.9|17
1650575170000|2022-04-21 21:06:10|88975.7|88775.7|88975.7|88775.7|88975.7|88775.7|88975.7|88775.7|1
1650575180000|2022-04-21 21:06:20|88976.5|88776.5|88975.2|88775.2|88976.5|88776.5|88974.7|88774.7|3
1650575190000|2022-04-21 21:06:30|88974.9|88774.9|88965.5|88765.5|88974.9|88774.9|88965.5|88765.5|12
1650575200000|2022-04-21 21:06:40|88965.6|88765.6|88960.2|88760.2|88965.6|88765.6|88960.2|88760.2|8
1650575210000|2022-04-21 21:06:50|88958.6|88758.6|88962.4|88762.4|88962.4|88762.4|88958.6|88758.6|3
1650575220000|2022-04-21 21:07:00|88963.2|88763.2|88962.8|88762.8|88967.4|88767.4|88962.8|88762.8|8
1650575230000|2022-04-21 21:07:10|88963.7|88763.7|88965.5|88765.5|88965.5|88765.5|88963.7|88763.7|4
1650575240000|2022-04-21 21:07:20|88964.7|88764.7|88964.4|88764.4|88966.1|88766.1|88964.4|88764.4|6
1650575250000|2022-04-21 21:07:30|88964.1|88764.1|88963.5|88763.5|88964.2|88764.2|88963.5|88763.5|3
1650575260000|2022-04-21 21:07:40|88960.1|88760.1|88971|88771|88971.5|88771.5|88960|88760|6
1650575270000|2022-04-21 21:07:50|88971.1|88771.1|88968.7|88768.7|88971.4|88771.4|88968.7|88768.7|8
1650575280000|2022-04-21 21:08:00|88968.6|88768.6|88968.6|88768.6|88968.6|88768.6|88968.6|88768.6|1
1650575290000|2022-04-21 21:08:10|88968.2|88768.2|88966.2|88766.2|88968.4|88768.4|88966.2|88766.2|3
1650575300000|2022-04-21 21:08:20|88966.1|88766.1|88966.4|88766.4|88966.4|88766.4|88966.1|88766.1|3
1650575310000|2022-04-21 21:08:30|88966.3|88766.3|88967.1|88767.1|88967.1|88767.1|88964.8|88764.8|4
1650575330000|2022-04-21 21:08:50|88969.8|88769.8|88984|88784|88984.1|88784.1|88969.8|88769.8|5
1650575340000|2022-04-21 21:09:00|88975.4|88775.4|88979.4|88779.4|88979.4|88779.4|88973.8|88773.8|17
1650575350000|2022-04-21 21:09:10|88981.8|88781.8|88981.9|88781.9|88981.9|88781.9|88981.8|88781.8|2
1650575360000|2022-04-21 21:09:20|88980.6|88780.6|88984.7|88784.7|88990.7|88790.7|88980.6|88780.6|10
1650575370000|2022-04-21 21:09:30|88985.6|88785.6|88969.2|88769.2|88985.7|88785.7|88969.2|88769.2|8
1650575380000|2022-04-21 21:09:40|88972.3|88772.3|88983.6|88783.6|88985.1|88785.1|88971.8|88771.8|14
1650575390000|2022-04-21 21:09:50|88984.7|88784.7|88987.5|88787.5|88987.5|88787.5|88984.7|88784.7|5
1650575400000|2022-04-21 21:10:00|88993.7|88793.7|88989.2|88789.2|88996.8|88796.8|88983.9|88783.9|10
1650575410000|2022-04-21 21:10:10|88990|88790|88974.4|88774.4|88990.6|88790.6|88966.9|88766.9|6
1650575420000|2022-04-21 21:10:20|88966.2|88766.2|88978.9|88778.9|88978.9|88778.9|88966.2|88766.2|5
1650575430000|2022-04-21 21:10:30|88986.6|88786.6|88978|88778|88989.4|88789.4|88972.9|88772.9|16
1650575440000|2022-04-21 21:10:40|88975.4|88775.4|88982.2|88782.2|88983|88783|88975.4|88775.4|6
1650575450000|2022-04-21 21:10:50|88987.6|88787.6|88991.6|88791.6|88991.6|88791.6|88987.6|88787.6|4
1650575470000|2022-04-21 21:11:10|88967.5|88767.5|88994.5|88794.5|88994.5|88794.5|88967.5|88767.5|11
1650575480000|2022-04-21 21:11:20|88987.3|88787.3|88986|88786|88990.3|88790.3|88980.8|88780.8|17
1650575490000|2022-04-21 21:11:30|88987.7|88787.7|88989.4|88789.4|88990.6|88790.6|88984.3|88784.3|8
1650575500000|2022-04-21 21:11:40|88995|88795|88989.7|88789.7|88995|88795|88989.7|88789.7|12
1650575510000|2022-04-21 21:11:50|88994.8|88794.8|88991.9|88791.9|88995.7|88795.7|88991|88791|17
1650575520000|2022-04-21 21:12:00|88991.8|88791.8|88994.4|88794.4|88994.6|88794.6|88991.5|88791.5|12
1650575530000|2022-04-21 21:12:10|88996|88796|88986|88786|88997.1|88797.1|88984.5|88784.5|8
1650575540000|2022-04-21 21:12:20|88988.3|88788.3|88992|88792|88992|88792|88988.3|88788.3|5
1650575550000|2022-04-21 21:12:30|88990.3|88790.3|88996|88796|88997|88797|88987.8|88787.8|9
1650575560000|2022-04-21 21:12:40|88995.8|88795.8|88998.4|88798.4|88998.4|88798.4|88983.4|88783.4|7
1650575570000|2022-04-21 21:12:50|88996|88796|88996.5|88796.5|88998.4|88798.4|88994.7|88794.7|8
1650575580000|2022-04-21 21:13:00|88997|88797|88995.2|88795.2|88997|88797|88995.2|88795.2|2
1650575590000|2022-04-21 21:13:10|88983.7|88783.7|88993.3|88793.3|88993.3|88793.3|88982.6|88782.6|10
1650575600000|2022-04-21 21:13:20|88992.2|88792.2|88994.2|88794.2|88994.7|88794.7|88991.9|88791.9|10
1650575610000|2022-04-21 21:13:30|88992.9|88792.9|88992.5|88792.5|88992.9|88792.9|88989.6|88789.6|6
1650575620000|2022-04-21 21:13:40|88993.3|88793.3|88994.9|88794.9|88996.4|88796.4|88993|88793|13
1650575630000|2022-04-21 21:13:50|88994.7|88794.7|88989.8|88789.8|88995.4|88795.4|88988.5|88788.5|15
1650575640000|2022-04-21 21:14:00|88990.8|88790.8|88986.3|88786.3|88991.6|88791.6|88984.8|88784.8|6
1650575650000|2022-04-21 21:14:10|88985.7|88785.7|88986.6|88786.6|88987.8|88787.8|88984|88784|9
1650575660000|2022-04-21 21:14:20|88986.2|88786.2|88990.1|88790.1|88990.3|88790.3|88976.2|88776.2|6
1650575670000|2022-04-21 21:14:30|88990|88790|88989.5|88789.5|88990|88790|88984.9|88784.9|6
1650575680000|2022-04-21 21:14:40|88990.1|88790.1|88994.6|88794.6|88995.7|88795.7|88990.1|88790.1|9
1650575690000|2022-04-21 21:14:50|88994.2|88794.2|88996|88796|88996|88796|88986.6|88786.6|8
1650575700000|2022-04-21 21:15:00|88987.7|88787.7|88993.4|88793.4|88993.6|88793.6|88987.7|88787.7|13
1650575710000|2022-04-21 21:15:10|88992.2|88792.2|88990.8|88790.8|88992.3|88792.3|88987.6|88787.6|10
1650575720000|2022-04-21 21:15:20|88991|88791|88996.4|88796.4|88996.6|88796.6|88988.6|88788.6|13
1650575730000|2022-04-21 21:15:30|88998.6|88798.6|88996.9|88796.9|88998.6|88798.6|88995.6|88795.6|7
1650575740000|2022-04-21 21:15:40|88997.2|88797.2|88995.2|88795.2|88997.2|88797.2|88989.5|88789.5|16
1650575750000|2022-04-21 21:15:50|88995.5|88795.5|88990.8|88790.8|88995.5|88795.5|88984.4|88784.4|19
1650575760000|2022-04-21 21:16:00|88989.7|88789.7|88990.4|88790.4|88991.2|88791.2|88989.7|88789.7|20
1650575770000|2022-04-21 21:16:10|88990.3|88790.3|88991.5|88791.5|88992.2|88792.2|88988.1|88788.1|14
1650575780000|2022-04-21 21:16:20|88991.4|88791.4|88993.5|88793.5|88993.6|88793.6|88991.4|88791.4|10
1650575790000|2022-04-21 21:16:30|88993.6|88793.6|88993.5|88793.5|88993.6|88793.6|88993.3|88793.3|17
1650575800000|2022-04-21 21:16:40|88993.4|88793.4|88995.2|88795.2|88995.6|88795.6|88986.6|88786.6|17
1650575810000|2022-04-21 21:16:50|88985.9|88785.9|88991.1|88791.1|88992.8|88792.8|88985.9|88785.9|4
1650575820000|2022-04-21 21:17:00|88990.3|88790.3|88992.3|88792.3|88992.3|88792.3|88990.3|88790.3|2
1650575830000|2022-04-21 21:17:10|88986.8|88786.8|88991.9|88791.9|88991.9|88791.9|88986.8|88786.8|5
1650575840000|2022-04-21 21:17:20|88989.1|88789.1|88996.4|88796.4|88996.4|88796.4|88989.1|88789.1|3
1650575850000|2022-04-21 21:17:30|88996.9|88796.9|88990|88790|88997.4|88797.4|88978.9|88778.9|4
1650575860000|2022-04-21 21:17:40|88997.4|88797.4|88997|88797|88997.8|88797.8|88997|88797|4
1650575870000|2022-04-21 21:17:50|88990.1|88790.1|88995.6|88795.6|88995.6|88795.6|88990.1|88790.1|2
1650575880000|2022-04-21 21:18:00|88994.4|88794.4|88996|88796|88996|88796|88991.2|88791.2|8
1650575890000|2022-04-21 21:18:10|88995.9|88795.9|89000.3|88800.3|89000.3|88800.3|88995.9|88795.9|7
1650575900000|2022-04-21 21:18:20|88988.9|88788.9|88996.4|88796.4|88996.6|88796.6|88988.9|88788.9|6
1650575910000|2022-04-21 21:18:30|88995.9|88795.9|89000.4|88800.4|89000.4|88800.4|88995.9|88795.9|2
1650575920000|2022-04-21 21:18:40|88986.5|88786.5|88999.6|88799.6|89000.5|88800.5|88981.6|88781.6|8
1650575930000|2022-04-21 21:18:50|88997.2|88797.2|88999.3|88799.3|89000.8|88800.8|88997.2|88797.2|7
1650575940000|2022-04-21 21:19:00|89000.5|88800.5|88999.5|88799.5|89000.5|88800.5|88999.5|88799.5|3
1650575950000|2022-04-21 21:19:10|89000.1|88800.1|88996.4|88796.4|89001.1|88801.1|88988.6|88788.6|8
1650575960000|2022-04-21 21:19:20|89001.6|88801.6|89003.8|88803.8|89005.5|88805.5|89001.6|88801.6|3
1650575970000|2022-04-21 21:19:30|88986.2|88786.2|88988|88788|88992.5|88792.5|88986.2|88786.2|5
1650575980000|2022-04-21 21:19:40|88998.6|88798.6|88998.6|88798.6|88998.6|88798.6|88998.6|88798.6|1
1650575990000|2022-04-21 21:19:50|88991|88791|88966.3|88766.3|88991|88791|88966.3|88766.3|3
1650576010000|2022-04-21 21:20:10|88978.9|88778.9|89006.6|88806.6|89006.6|88806.6|88978.9|88778.9|4
1650576030000|2022-04-21 21:20:30|89006.2|88806.2|89002.3|88802.3|89006.2|88806.2|88981.6|88781.6|5
1650576050000|2022-04-21 21:20:50|88989.7|88789.7|88995.4|88795.4|88996.8|88796.8|88989.7|88789.7|8
1650576060000|2022-04-21 21:21:00|88994.4|88794.4|88992.2|88792.2|88995.8|88795.8|88982.7|88782.7|16
1650576070000|2022-04-21 21:21:10|88990.6|88790.6|88992.3|88792.3|88992.5|88792.5|88990.6|88790.6|4
1650576080000|2022-04-21 21:21:20|88988.8|88788.8|88985.7|88785.7|88991.7|88791.7|88983.9|88783.9|5
1650576090000|2022-04-21 21:21:30|88988.2|88788.2|88997.1|88797.1|89003.9|88803.9|88988.2|88788.2|5
1650576100000|2022-04-21 21:21:40|88989.1|88789.1|88986|88786|88996|88796|88986|88786|5
1650576110000|2022-04-21 21:21:50|88987.2|88787.2|88989.3|88789.3|88989.6|88789.6|88987.2|88787.2|6
1650576120000|2022-04-21 21:22:00|88985.1|88785.1|88994.3|88794.3|88994.3|88794.3|88985.1|88785.1|4
1650576130000|2022-04-21 21:22:10|88998|88798|88997.9|88797.9|88998|88798|88995.4|88795.4|5
1650576140000|2022-04-21 21:22:20|88989.9|88789.9|88995.8|88795.8|88998.9|88798.9|88989.5|88789.5|18
1650576150000|2022-04-21 21:22:30|88994.8|88794.8|88991.6|88791.6|88994.8|88794.8|88991.6|88791.6|3
1650576160000|2022-04-21 21:22:40|88995.5|88795.5|88993.4|88793.4|88995.8|88795.8|88988.4|88788.4|5
1650576170000|2022-04-21 21:22:50|88993.7|88793.7|88994.4|88794.4|88995.2|88795.2|88993.7|88793.7|4
1650576180000|2022-04-21 21:23:00|89001.1|88801.1|88990.9|88790.9|89001.1|88801.1|88982|88782|3
1650576190000|2022-04-21 21:23:10|88988.4|88788.4|88991|88791|88991|88791|88988.4|88788.4|3
1650576200000|2022-04-21 21:23:20|89001.2|88801.2|88993.9|88793.9|89001.2|88801.2|88986.1|88786.1|11
1650576210000|2022-04-21 21:23:30|88995.7|88795.7|88995.7|88795.7|88995.7|88795.7|88995.7|88795.7|1
1650576220000|2022-04-21 21:23:40|88995.8|88795.8|88998|88798|88998|88798|88995.8|88795.8|3
1650576230000|2022-04-21 21:23:50|88996.7|88796.7|88987.6|88787.6|88996.7|88796.7|88987.6|88787.6|7
1650576240000|2022-04-21 21:24:00|88987|88787|88995.9|88795.9|88997.2|88797.2|88986.5|88786.5|10
1650576250000|2022-04-21 21:24:10|88986.9|88786.9|88991.6|88791.6|88993.5|88793.5|88980.2|88780.2|12
1650576260000|2022-04-21 21:24:20|88989.8|88789.8|88988.7|88788.7|88989.8|88789.8|88988.7|88788.7|2
1650576270000|2022-04-21 21:24:30|88989.3|88789.3|88989.6|88789.6|88991.9|88791.9|88987|88787|8
1650576280000|2022-04-21 21:24:40|88990.3|88790.3|88990.5|88790.5|88990.5|88790.5|88989.7|88789.7|4
1650576290000|2022-04-21 21:24:50|88993.5|88793.5|88993.7|88793.7|88993.9|88793.9|88993.5|88793.5|5
1650576300000|2022-04-21 21:25:00|88993.9|88793.9|88997|88797|88997|88797|88981.7|88781.7|8
1650576310000|2022-04-21 21:25:10|88996.8|88796.8|89001.8|88801.8|89002.5|88802.5|88996.3|88796.3|14
1650576320000|2022-04-21 21:25:20|88999.6|88799.6|89000.2|88800.2|89000.7|88800.7|88999.6|88799.6|3
1650576330000|2022-04-21 21:25:30|88999.4|88799.4|88988.9|88788.9|88999.4|88799.4|88988.9|88788.9|2
1650576340000|2022-04-21 21:25:40|88993.1|88793.1|88981.2|88781.2|88997.7|88797.7|88981.2|88781.2|3
1650576350000|2022-04-21 21:25:50|89000.1|88800.1|89000.8|88800.8|89000.8|88800.8|88997.7|88797.7|3
1650576360000|2022-04-21 21:26:00|88987.9|88787.9|88986.6|88786.6|88989.2|88789.2|88981.7|88781.7|5
1650576370000|2022-04-21 21:26:10|88982.3|88782.3|88982.3|88782.3|88982.3|88782.3|88982.3|88782.3|1
1650576380000|2022-04-21 21:26:20|88982.5|88782.5|88982.5|88782.5|88982.5|88782.5|88982.5|88782.5|1
1650576390000|2022-04-21 21:26:30|88980.1|88780.1|88994.4|88794.4|88994.4|88794.4|88975.7|88775.7|3
1650576400000|2022-04-21 21:26:40|88994.5|88794.5|89001.4|88801.4|89001.4|88801.4|88994.5|88794.5|3
1650576410000|2022-04-21 21:26:50|88998.8|88798.8|88974.9|88774.9|88999.1|88799.1|88974.9|88774.9|5
1650576420000|2022-04-21 21:27:00|88983.1|88783.1|88983.1|88783.1|88983.1|88783.1|88983.1|88783.1|1
1650576430000|2022-04-21 21:27:10|88993|88793|88990.6|88790.6|88993|88793|88988.2|88788.2|6
1650576440000|2022-04-21 21:27:20|88977.5|88777.5|89002.2|88802.2|89002.7|88802.7|88977.5|88777.5|14
1650576450000|2022-04-21 21:27:30|89002.4|88802.4|89005|88805|89005.2|88805.2|88993.9|88793.9|16
1650576460000|2022-04-21 21:27:40|89005.2|88805.2|88999.7|88799.7|89005.4|88805.4|88992.5|88792.5|10
1650576470000|2022-04-21 21:27:50|88993.4|88793.4|88997.7|88797.7|88997.7|88797.7|88993.1|88793.1|6
1650576480000|2022-04-21 21:28:00|88999.8|88799.8|89001|88801|89001.3|88801.3|88999.8|88799.8|6
1650576490000|2022-04-21 21:28:10|89001.4|88801.4|88996|88796|89001.4|88801.4|88993.3|88793.3|6
1650576500000|2022-04-21 21:28:20|88999.2|88799.2|89005.7|88805.7|89005.7|88805.7|88999.2|88799.2|9
1650576510000|2022-04-21 21:28:30|89005.4|88805.4|88993.6|88793.6|89005.6|88805.6|88986.7|88786.7|4
1650576520000|2022-04-21 21:28:40|88996.4|88796.4|88986.1|88786.1|88996.4|88796.4|88986.1|88786.1|2
1650576530000|2022-04-21 21:28:50|88990|88790|88994.4|88794.4|88998.5|88798.5|88986.5|88786.5|6
1650576540000|2022-04-21 21:29:00|88996.1|88796.1|88999.8|88799.8|89002.2|88802.2|88991.1|88791.1|11
1650576550000|2022-04-21 21:29:10|89000.6|88800.6|88993.6|88793.6|89000.6|88800.6|88993.4|88793.4|6
1650576560000|2022-04-21 21:29:20|88988.9|88788.9|89000.5|88800.5|89000.5|88800.5|88988.9|88788.9|6
1650576570000|2022-04-21 21:29:30|89000.1|88800.1|89005.9|88805.9|89005.9|88805.9|89000.1|88800.1|6
1650576580000|2022-04-21 21:29:40|88995.3|88795.3|88997.2|88797.2|88997.2|88797.2|88985.3|88785.3|17
1650576590000|2022-04-21 21:29:50|88988.8|88788.8|88998.4|88798.4|89000.3|88800.3|88988.3|88788.3|13
1650576600000|2022-04-21 21:30:00|88999.3|88799.3|88999.5|88799.5|88999.9|88799.9|88998.5|88798.5|9
1650576610000|2022-04-21 21:30:10|89003.2|88803.2|89003.2|88803.2|89004.2|88804.2|88996.7|88796.7|17
1650576620000|2022-04-21 21:30:20|88994.2|88794.2|89004.1|88804.1|89004.1|88804.1|88994.1|88794.1|7
1650576630000|2022-04-21 21:30:30|89002.4|88802.4|88983.8|88783.8|89002.9|88802.9|88983.8|88783.8|3
1650576640000|2022-04-21 21:30:40|88991.6|88791.6|89004.9|88804.9|89004.9|88804.9|88986.2|88786.2|12
1650576650000|2022-04-21 21:30:50|88999.7|88799.7|89001|88801|89001|88801|88998.5|88798.5|4
1650576660000|2022-04-21 21:31:00|88999.4|88799.4|89004.1|88804.1|89004.9|88804.9|88988.4|88788.4|11
1650576670000|2022-04-21 21:31:10|89002.8|88802.8|89003.7|88803.7|89006.5|88806.5|89002.8|88802.8|8
1650576680000|2022-04-21 21:31:20|89004.1|88804.1|88996.7|88796.7|89004.1|88804.1|88994.2|88794.2|6
1650576690000|2022-04-21 21:31:30|88988.1|88788.1|88999.4|88799.4|89000.6|88800.6|88988.1|88788.1|9
1650576700000|2022-04-21 21:31:40|88989.9|88789.9|88987.2|88787.2|88999.6|88799.6|88985.8|88785.8|11
1650576710000|2022-04-21 21:31:50|88991.5|88791.5|88995.5|88795.5|88995.5|88795.5|88990.6|88790.6|4
1650576720000|2022-04-21 21:32:00|88989.1|88789.1|88999|88799|88999|88799|88989.1|88789.1|5
1650576730000|2022-04-21 21:32:10|88998.2|88798.2|88999.1|88799.1|88999.7|88799.7|88998.2|88798.2|8
1650576740000|2022-04-21 21:32:20|88988.8|88788.8|88991.9|88791.9|88994.8|88794.8|88981|88781|8
1650576750000|2022-04-21 21:32:30|88991.3|88791.3|88998.6|88798.6|88999.9|88799.9|88988.1|88788.1|5
1650576760000|2022-04-21 21:32:40|88999|88799|89003|88803|89003|88803|88999|88799|3
1650576770000|2022-04-21 21:32:50|89003.1|88803.1|89003.1|88803.1|89003.1|88803.1|88991.1|88791.1|6
1650576780000|2022-04-21 21:33:00|89002.2|88802.2|89002.1|88802.1|89003.8|88803.8|89002.1|88802.1|6
1650576790000|2022-04-21 21:33:10|88990|88790|88997.3|88797.3|88997.3|88797.3|88990|88790|3
1650576800000|2022-04-21 21:33:20|88987.2|88787.2|88991.3|88791.3|88991.5|88791.5|88987.2|88787.2|5
1650576810000|2022-04-21 21:33:30|88999.9|88799.9|88998.2|88798.2|88999.9|88799.9|88993.7|88793.7|5
1650576820000|2022-04-21 21:33:40|88989.4|88789.4|88992.5|88792.5|88992.5|88792.5|88989.4|88789.4|3
1650576830000|2022-04-21 21:33:50|88991.3|88791.3|88998.6|88798.6|88998.6|88798.6|88991.3|88791.3|3
1650576840000|2022-04-21 21:34:00|89002.8|88802.8|89002.4|88802.4|89002.8|88802.8|89002.4|88802.4|2
1650576850000|2022-04-21 21:34:10|88981.5|88781.5|88999.5|88799.5|88999.5|88799.5|88981.5|88781.5|5
1650576860000|2022-04-21 21:34:20|88997.2|88797.2|89000.9|88800.9|89005.2|88805.2|88997.2|88797.2|7
1650576870000|2022-04-21 21:34:30|89003.3|88803.3|89002|88802|89003.7|88803.7|88990.4|88790.4|11
1650576880000|2022-04-21 21:34:40|89001.6|88801.6|89000.5|88800.5|89001.6|88801.6|88985.3|88785.3|8
1650576890000|2022-04-21 21:34:50|88998.6|88798.6|88997.6|88797.6|88999.8|88799.8|88997.6|88797.6|7
1650576900000|2022-04-21 21:35:00|89002.4|88802.4|88999|88799|89002.4|88802.4|88991|88791|7
1650576910000|2022-04-21 21:35:10|89002.1|88802.1|89003.4|88803.4|89004.2|88804.2|89002.1|88802.1|4
1650576920000|2022-04-21 21:35:20|88986.5|88786.5|88998.3|88798.3|88998.3|88798.3|88986.5|88786.5|4
1650576930000|2022-04-21 21:35:30|88996.8|88796.8|89002.8|88802.8|89004.2|88804.2|88994.5|88794.5|6
1650576940000|2022-04-21 21:35:40|89004.2|88804.2|89002.8|88802.8|89004.2|88804.2|89002.8|88802.8|5
1650576950000|2022-04-21 21:35:50|88989.8|88789.8|88997.3|88797.3|88997.3|88797.3|88989.8|88789.8|4
1650576960000|2022-04-21 21:36:00|88999|88799|89003.6|88803.6|89003.6|88803.6|88996.3|88796.3|4
1650576970000|2022-04-21 21:36:10|88978.5|88778.5|88995.1|88795.1|88996.2|88796.2|88975.1|88775.1|9
1650576980000|2022-04-21 21:36:20|88997.4|88797.4|88997.3|88797.3|88998.8|88798.8|88995.9|88795.9|4
1650576990000|2022-04-21 21:36:30|89000.7|88800.7|88992.8|88792.8|89000.9|88800.9|88984.7|88784.7|8
1650577000000|2022-04-21 21:36:40|88993.1|88793.1|88998.7|88798.7|88998.8|88798.8|88993.1|88793.1|5
1650577010000|2022-04-21 21:36:50|88998.5|88798.5|88999.8|88799.8|89000.3|88800.3|88979.5|88779.5|13
1650577020000|2022-04-21 21:37:00|88985.7|88785.7|88991.6|88791.6|88995.1|88795.1|88985.7|88785.7|5
1650577030000|2022-04-21 21:37:10|88995.1|88795.1|88984.4|88784.4|88995.1|88795.1|88980.4|88780.4|3
1650577040000|2022-04-21 21:37:20|88987.7|88787.7|88992.4|88792.4|88992.4|88792.4|88987.7|88787.7|2
1650577050000|2022-04-21 21:37:30|88982.8|88782.8|88983.1|88783.1|89000.7|88800.7|88967.2|88767.2|42
1650577060000|2022-04-21 21:37:40|88983.6|88783.6|88971.2|88771.2|88985.8|88785.8|88971.2|88771.2|18
1650577070000|2022-04-21 21:37:50|88967.1|88767.1|88977.7|88777.7|88977.7|88777.7|88956.4|88756.4|11
1650577080000|2022-04-21 21:38:00|88977.6|88777.6|88957.4|88757.4|88981.5|88781.5|88957.2|88757.2|34
1650577090000|2022-04-21 21:38:10|88970|88770|88978.2|88778.2|88978.4|88778.4|88969.5|88769.5|49
1650577100000|2022-04-21 21:38:20|88978.5|88778.5|88971.6|88771.6|88979.6|88779.6|88967.8|88767.8|43
1650577110000|2022-04-21 21:38:30|88971.5|88771.5|88970.4|88770.4|88978.7|88778.7|88957|88757|29
1650577120000|2022-04-21 21:38:40|88971.8|88771.8|88965.5|88765.5|88974.4|88774.4|88964.1|88764.1|33
1650577130000|2022-04-21 21:38:50|88965.9|88765.9|88972.5|88772.5|88972.5|88772.5|88956|88756|28
1650577140000|2022-04-21 21:39:00|88972.4|88772.4|88974.9|88774.9|88975|88775|88957.1|88757.1|39
1650577150000|2022-04-21 21:39:10|88974.7|88774.7|88971.3|88771.3|88979.1|88779.1|88956.1|88756.1|28
1650577160000|2022-04-21 21:39:20|88971.2|88771.2|88976.2|88776.2|88977.7|88777.7|88956.2|88756.2|35
1650577170000|2022-04-21 21:39:30|88974.8|88774.8|88966.5|88766.5|88982.7|88782.7|88966.5|88766.5|38
1650577180000|2022-04-21 21:39:40|88965.9|88765.9|88983.8|88783.8|88984.8|88784.8|88962.3|88762.3|30
1650577190000|2022-04-21 21:39:50|88983.7|88783.7|89001.1|88801.1|89002.6|88802.6|88966.4|88766.4|37
1650577200000|2022-04-21 21:40:00|88972.1|88772.1|88975|88775|89001.1|88801.1|88971.2|88771.2|39
1650577210000|2022-04-21 21:40:10|88977|88777|88978.9|88778.9|88979.4|88779.4|88963.7|88763.7|23
1650577220000|2022-04-21 21:40:20|88979.4|88779.4|88985.1|88785.1|88985.8|88785.8|88978.5|88778.5|23
1650577230000|2022-04-21 21:40:30|88984.9|88784.9|88971|88771|88985.6|88785.6|88967.7|88767.7|19
1650577240000|2022-04-21 21:40:40|88971.1|88771.1|88975.7|88775.7|88976.1|88776.1|88958|88758|22
1650577250000|2022-04-21 21:40:50|88976.1|88776.1|88989.7|88789.7|89009.5|88809.5|88967.6|88767.6|39
1650577260000|2022-04-21 21:41:00|88989.5|88789.5|88985.3|88785.3|88990.9|88790.9|88968.5|88768.5|48
1650577270000|2022-04-21 21:41:10|88985.6|88785.6|88980.1|88780.1|88985.7|88785.7|88967.4|88767.4|39
1650577280000|2022-04-21 21:41:20|88979.5|88779.5|88969|88769|88981|88781|88969|88769|41
1650577290000|2022-04-21 21:41:30|88972|88772|88982.6|88782.6|88982.6|88782.6|88960.9|88760.9|38
1650577300000|2022-04-21 21:41:40|88982.3|88782.3|88976|88776|88982.4|88782.4|88971.3|88771.3|25
1650577310000|2022-04-21 21:41:50|88975.8|88775.8|88987|88787|88987|88787|88974.7|88774.7|25
1650577320000|2022-04-21 21:42:00|88987.4|88787.4|88985.6|88785.6|88988.1|88788.1|88981.3|88781.3|35
1650577330000|2022-04-21 21:42:10|88985.9|88785.9|88974.8|88774.8|88986.2|88786.2|88969.9|88769.9|44
1650577340000|2022-04-21 21:42:20|88975|88775|88981.1|88781.1|88986.2|88786.2|88970.3|88770.3|25
1650577350000|2022-04-21 21:42:30|88980.7|88780.7|88980.2|88780.2|88980.7|88780.7|88979.3|88779.3|23
1650577360000|2022-04-21 21:42:40|88980.1|88780.1|88974.1|88774.1|88980.8|88780.8|88970.8|88770.8|34
1650577370000|2022-04-21 21:42:50|88974|88774|88984.4|88784.4|88984.4|88784.4|88973.9|88773.9|43
1650577380000|2022-04-21 21:43:00|88984.9|88784.9|88979.8|88779.8|88985.1|88785.1|88965.9|88765.9|25
1650577390000|2022-04-21 21:43:10|88980.9|88780.9|88971.1|88771.1|88982|88782|88971.1|88771.1|39
1650577400000|2022-04-21 21:43:20|88974.4|88774.4|88975.5|88775.5|88978.2|88778.2|88957.5|88757.5|38
1650577410000|2022-04-21 21:43:30|88976.3|88776.3|88980.9|88780.9|88980.9|88780.9|88974.9|88774.9|43
1650577420000|2022-04-21 21:43:40|88980|88780|88985.3|88785.3|88985.3|88785.3|88979.7|88779.7|46
1650577430000|2022-04-21 21:43:50|88985.1|88785.1|88984.2|88784.2|88986|88786|88983.6|88783.6|44
1650577440000|2022-04-21 21:44:00|88984.1|88784.1|88984.8|88784.8|88985.7|88785.7|88964.5|88764.5|51
1650577450000|2022-04-21 21:44:10|88985.4|88785.4|88982.3|88782.3|88986.7|88786.7|88975.5|88775.5|49
1650577460000|2022-04-21 21:44:20|88982.1|88782.1|88980.4|88780.4|88982.7|88782.7|88976.1|88776.1|47
1650577470000|2022-04-21 21:44:30|88980|88780|88980.8|88780.8|88981|88781|88980|88780|48
1650577480000|2022-04-21 21:44:40|88981|88781|88984.9|88784.9|88986.2|88786.2|88964.1|88764.1|56
1650577490000|2022-04-21 21:44:50|88984.2|88784.2|88985.3|88785.3|88986.6|88786.6|88983.8|88783.8|47
1650577500000|2022-04-21 21:45:00|88980.2|88780.2|88978.3|88778.3|88985.2|88785.2|88975.2|88775.2|45
1650577510000|2022-04-21 21:45:10|88977.9|88777.9|88981.1|88781.1|88981.8|88781.8|88968.6|88768.6|51
1650577520000|2022-04-21 21:45:20|88980.1|88780.1|88983|88783|88983.2|88783.2|88980.1|88780.1|48
1650577530000|2022-04-21 21:45:30|88982.8|88782.8|88982.1|88782.1|88983|88783|88981.8|88781.8|47
1650577540000|2022-04-21 21:45:40|88979.6|88779.6|88983.8|88783.8|88984.4|88784.4|88979.6|88779.6|47
1650577550000|2022-04-21 21:45:50|88983.4|88783.4|88982.5|88782.5|88985.6|88785.6|88982.3|88782.3|55
1650577560000|2022-04-21 21:46:00|88983.2|88783.2|88978.3|88778.3|88985.2|88785.2|88975.3|88775.3|56
1650577570000|2022-04-21 21:46:10|88978.4|88778.4|88982.8|88782.8|88984.2|88784.2|88978.4|88778.4|44
1650577580000|2022-04-21 21:46:20|88982.9|88782.9|88982.1|88782.1|88983.6|88783.6|88980.6|88780.6|25
1650577590000|2022-04-21 21:46:30|88978.9|88778.9|88983.2|88783.2|88983.6|88783.6|88978.9|88778.9|39
1650577600000|2022-04-21 21:46:40|88983.1|88783.1|88982.4|88782.4|88984.5|88784.5|88982.2|88782.2|44
1650577610000|2022-04-21 21:46:50|88980.3|88780.3|88960.6|88760.6|88984.6|88784.6|88960.6|88760.6|43
1650577620000|2022-04-21 21:47:00|88978|88778|88981.1|88781.1|88981.5|88781.5|88978|88778|27
1650577630000|2022-04-21 21:47:10|88980.2|88780.2|88977.9|88777.9|88982.9|88782.9|88966.6|88766.6|53
1650577640000|2022-04-21 21:47:20|88977.8|88777.8|88984.3|88784.3|88984.3|88784.3|88977.7|88777.7|23
1650577650000|2022-04-21 21:47:30|88984.9|88784.9|88978.8|88778.8|88984.9|88784.9|88966.3|88766.3|23
1650577660000|2022-04-21 21:47:40|88978.9|88778.9|88982.7|88782.7|88982.7|88782.7|88978.6|88778.6|21
1650577670000|2022-04-21 21:47:50|88983.2|88783.2|88978.4|88778.4|88983.8|88783.8|88973.4|88773.4|42
1650577680000|2022-04-21 21:48:00|88977.7|88777.7|88977.8|88777.8|88979.9|88779.9|88974.7|88774.7|33
1650577690000|2022-04-21 21:48:10|88977.7|88777.7|88980.1|88780.1|88980.8|88780.8|88977.7|88777.7|29
1650577700000|2022-04-21 21:48:20|88980.2|88780.2|88983|88783|88984.8|88784.8|88961.2|88761.2|18
1650577710000|2022-04-21 21:48:30|88984.2|88784.2|88977.8|88777.8|88984.2|88784.2|88974.8|88774.8|40
1650577720000|2022-04-21 21:48:40|88978.6|88778.6|88977.2|88777.2|88979.7|88779.7|88971.3|88771.3|45
1650577730000|2022-04-21 21:48:50|88978.5|88778.5|88978.9|88778.9|88979.5|88779.5|88978.3|88778.3|22
1650577740000|2022-04-21 21:49:00|88979.5|88779.5|88976.9|88776.9|88979.5|88779.5|88970.2|88770.2|28
1650577750000|2022-04-21 21:49:10|88977.2|88777.2|88981|88781|88983.2|88783.2|88976.5|88776.5|33
1650577760000|2022-04-21 21:49:20|88981.2|88781.2|88977.2|88777.2|88982.9|88782.9|88969.6|88769.6|51
1650577770000|2022-04-21 21:49:30|88977.1|88777.1|88981.6|88781.6|88983.8|88783.8|88977|88777|43
1650577780000|2022-04-21 21:49:40|88981.4|88781.4|88979.1|88779.1|88982.2|88782.2|88960.9|88760.9|35
1650577790000|2022-04-21 21:49:50|88979|88779|88977.2|88777.2|88979|88779|88956.2|88756.2|37
1650577800000|2022-04-21 21:50:00|88977.1|88777.1|88975.7|88775.7|88977.5|88777.5|88962.3|88762.3|32
1650577810000|2022-04-21 21:50:10|88976.1|88776.1|88978.9|88778.9|88982.5|88782.5|88969.7|88769.7|44
1650577820000|2022-04-21 21:50:20|88979|88779|88982.3|88782.3|88982.3|88782.3|88977.9|88777.9|20
1650577830000|2022-04-21 21:50:30|88982|88782|88976.3|88776.3|88982.4|88782.4|88967.3|88767.3|35
1650577840000|2022-04-21 21:50:40|88976.2|88776.2|88977|88777|88977.7|88777.7|88972.5|88772.5|36
1650577850000|2022-04-21 21:50:50|88977.1|88777.1|88978.9|88778.9|88979.6|88779.6|88977.1|88777.1|53
1650577860000|2022-04-21 21:51:00|88978.6|88778.6|88979.5|88779.5|88979.5|88779.5|88962.9|88762.9|47
1650577870000|2022-04-21 21:51:10|88979.4|88779.4|88980.4|88780.4|88983.5|88783.5|88965.6|88765.6|57
1650577880000|2022-04-21 21:51:20|88980.5|88780.5|88983.8|88783.8|88984.1|88784.1|88980.3|88780.3|46
1650577890000|2022-04-21 21:51:30|88983.9|88783.9|88979|88779|88984.2|88784.2|88973.6|88773.6|45
1650577900000|2022-04-21 21:51:40|88979.7|88779.7|88975.6|88775.6|88980|88780|88973.2|88773.2|51
1650577910000|2022-04-21 21:51:50|88975.1|88775.1|88975.3|88775.3|88976|88776|88975|88775|48
1650577920000|2022-04-21 21:52:00|88975.7|88775.7|88982.7|88782.7|88983.2|88783.2|88975.3|88775.3|45
1650577930000|2022-04-21 21:52:10|88983|88783|88984.3|88784.3|88985.4|88785.4|88967.2|88767.2|52
1650577940000|2022-04-21 21:52:20|88983.9|88783.9|88983.9|88783.9|88984.6|88784.6|88982.3|88782.3|41
1650577950000|2022-04-21 21:52:30|88984|88784|88980.1|88780.1|88984.2|88784.2|88977.4|88777.4|32
1650577960000|2022-04-21 21:52:40|88993.1|88793.1|88979.8|88779.8|89002.1|88802.1|88975.5|88775.5|40
1650577970000|2022-04-21 21:52:50|88980.1|88780.1|88978.4|88778.4|88983.8|88783.8|88963.6|88763.6|29
1650577980000|2022-04-21 21:53:00|88978.2|88778.2|88981|88781|88981|88781|88978.2|88778.2|23
1650577990000|2022-04-21 21:53:10|88980.8|88780.8|88989.2|88789.2|88989.5|88789.5|88967.4|88767.4|41
1650578000000|2022-04-21 21:53:20|88989.5|88789.5|88978|88778|88989.7|88789.7|88976.2|88776.2|40
1650578010000|2022-04-21 21:53:30|88978.2|88778.2|88986.1|88786.1|88986.1|88786.1|88978.2|88778.2|15
1650578020000|2022-04-21 21:53:40|88984.8|88784.8|88979.6|88779.6|88984.8|88784.8|88979.6|88779.6|17
1650578030000|2022-04-21 21:53:50|88979.1|88779.1|88985.3|88785.3|88985.7|88785.7|88979.1|88779.1|28
1650578040000|2022-04-21 21:54:00|88985|88785|88985.8|88785.8|88986.1|88786.1|88984.6|88784.6|18
1650578050000|2022-04-21 21:54:10|88986|88786|88979.6|88779.6|88987.3|88787.3|88967.9|88767.9|40
1650578060000|2022-04-21 21:54:20|88989.2|88789.2|88978.7|88778.7|88990|88790|88974.4|88774.4|22
1650578070000|2022-04-21 21:54:30|88978.2|88778.2|88980.7|88780.7|88981.2|88781.2|88978.2|88778.2|34
1650578080000|2022-04-21 21:54:40|88980.9|88780.9|88986|88786|88986|88786|88980.4|88780.4|10
1650578090000|2022-04-21 21:54:50|88985.3|88785.3|88981|88781|88986.3|88786.3|88971.1|88771.1|24
1650578100000|2022-04-21 21:55:00|88980.5|88780.5|88989|88789|88989|88789|88979.8|88779.8|35
1650578110000|2022-04-21 21:55:10|88988.7|88788.7|88975.3|88775.3|88989|88789|88964.2|88764.2|32
1650578120000|2022-04-21 21:55:20|88974.7|88774.7|88977.3|88777.3|88977.3|88777.3|88972.1|88772.1|24
1650578130000|2022-04-21 21:55:30|88977.1|88777.1|88979.7|88779.7|88980.2|88780.2|88977|88777|14
1650578140000|2022-04-21 21:55:40|88979.4|88779.4|88979.4|88779.4|88985.7|88785.7|88970.7|88770.7|14
1650578150000|2022-04-21 21:55:50|88979.1|88779.1|88984|88784|88986.7|88786.7|88979|88779|18
1650578160000|2022-04-21 21:56:00|88985.7|88785.7|88960.5|88760.5|88985.7|88785.7|88953.8|88753.8|6
1650578170000|2022-04-21 21:56:10|88970.4|88770.4|88984.6|88784.6|88986.1|88786.1|88968.4|88768.4|12
1650578180000|2022-04-21 21:56:20|88984.5|88784.5|88981.6|88781.6|88985.4|88785.4|88973.3|88773.3|10
1650578190000|2022-04-21 21:56:30|88982.2|88782.2|88986.3|88786.3|88986.3|88786.3|88978.9|88778.9|11
1650578200000|2022-04-21 21:56:40|88984.7|88784.7|88984.4|88784.4|88985.8|88785.8|88984.2|88784.2|9
1650578210000|2022-04-21 21:56:50|88984|88784|88978.8|88778.8|88985.8|88785.8|88973.4|88773.4|11
1650578220000|2022-04-21 21:57:00|88974.1|88774.1|88977.2|88777.2|88985.8|88785.8|88955.4|88755.4|8
1650578230000|2022-04-21 21:57:10|88978.9|88778.9|88974.1|88774.1|88983.6|88783.6|88949|88749|17
1650578240000|2022-04-21 21:57:20|88972.3|88772.3|88973.5|88773.5|88973.5|88773.5|88966.2|88766.2|4
1650578250000|2022-04-21 21:57:30|88974.2|88774.2|88978|88778|88978.5|88778.5|88974.2|88774.2|8
1650578260000|2022-04-21 21:57:40|88979.4|88779.4|88975.4|88775.4|88979.4|88779.4|88964.1|88764.1|3
1650578270000|2022-04-21 21:57:50|88978.1|88778.1|88981.6|88781.6|88987.3|88787.3|88958.9|88758.9|24
1650578280000|2022-04-21 21:58:00|88980.4|88780.4|88974.7|88774.7|88987.3|88787.3|88962.2|88762.2|30
1650578290000|2022-04-21 21:58:10|88976|88776|88984.5|88784.5|88984.5|88784.5|88960.2|88760.2|14
1650578300000|2022-04-21 21:58:20|88984.6|88784.6|88983.3|88783.3|88984.6|88784.6|88980|88780|5
1650578310000|2022-04-21 21:58:30|88991.5|88791.5|88984.1|88784.1|88992.8|88792.8|88982.1|88782.1|7
1650578320000|2022-04-21 21:58:40|88980.7|88780.7|88993.2|88793.2|88996.4|88796.4|88980.7|88780.7|9
1650578330000|2022-04-21 21:58:50|88988.8|88788.8|88969.8|88769.8|88988.8|88788.8|88969.8|88769.8|16
1650578340000|2022-04-21 21:59:00|88974.4|88774.4|88979.9|88779.9|88985|88785|88974.4|88774.4|9
1650578350000|2022-04-21 21:59:10|88980|88780|88979.7|88779.7|88982.1|88782.1|88965.2|88765.2|16
1650578360000|2022-04-21 21:59:20|88978.7|88778.7|88982.8|88782.8|88986.4|88786.4|88978.7|88778.7|10
1650578370000|2022-04-21 21:59:30|88982.7|88782.7|88969.9|88769.9|88992.4|88792.4|88966.8|88766.8|36
1650578380000|2022-04-21 21:59:40|88971|88771|88975.1|88775.1|88981.7|88781.7|88971|88771|35
1650578390000|2022-04-21 21:59:50|88975|88775|88976.2|88776.2|88978.5|88778.5|88968|88768|36
1650578400000|2022-04-21 22:00:00|88974.7|88774.7|88993.6|88793.6|89005.9|88805.9|88974.7|88774.7|63
1650578410000|2022-04-21 22:00:10|88994.2|88794.2|89011.9|88811.9|89012.1|88812.1|88993.7|88793.7|43
1650578420000|2022-04-21 22:00:20|89012.5|88812.5|89013.2|88813.2|89016.6|88816.6|89011.4|88811.4|31
1650578430000|2022-04-21 22:00:30|89013.3|88813.3|89012.7|88812.7|89013.3|88813.3|89011.8|88811.8|17
1650578440000|2022-04-21 22:00:40|89012.4|88812.4|89011.8|88811.8|89013.1|88813.1|89010.9|88810.9|15
1650578450000|2022-04-21 22:00:50|89011.9|88811.9|89005.5|88805.5|89012.1|88812.1|89004.9|88804.9|16
1650578460000|2022-04-21 22:01:00|89006.8|88806.8|89013.4|88813.4|89015.1|88825.1|88999.8|88800.2|42
1650578470000|2022-04-21 22:01:10|89012.8|88812.8|89012.4|88812.4|89014.5|88819|89006.8|88811.8|16
1650578480000|2022-04-21 22:01:20|89011.9|88811.9|89012.3|88812.3|89012.5|88812.5|89011.8|88811.8|7
1650578490000|2022-04-21 22:01:30|89012.4|88812.4|89009.9|88811.2|89013|88818.2|89001.6|88809.1|20
1650578500000|2022-04-21 22:01:40|89009.6|88811|89011.1|88811.1|89012.6|88814.4|89008.2|88810.7|18
1650578510000|2022-04-21 22:01:50|89011.2|88811.2|89016|88816|89029.7|88829.7|88994.3|88810.3|18
1650578520000|2022-04-21 22:02:00|89017.3|88817.3|89014.1|88814.1|89017.3|88819.7|89006.8|88814|24
1650578530000|2022-04-21 22:02:10|89013.9|88813.9|89001.5|88820.9|89016.8|88821.2|89001.5|88813.9|34
1650578540000|2022-04-21 22:02:20|89009.5|88812.9|89020.1|88820.1|89021.7|88821.7|89008.3|88810|37
1650578550000|2022-04-21 22:02:30|89019.8|88819.8|89021.1|88821.1|89021.1|88832.5|89010.1|88819.7|17
1650578560000|2022-04-21 22:02:40|89020.2|88822.1|89015.1|88823|89022.9|88833.9|89007.8|88807.8|25
1650578570000|2022-04-21 22:02:50|89012.2|88827.2|89016.1|88816.1|89033.7|88833.7|88998.1|88809.4|35
1650578580000|2022-04-21 22:03:00|89016.7|88816.7|89015.6|88815.6|89017.1|88819.6|89006.9|88806.9|34
1650578590000|2022-04-21 22:03:10|89015.4|88815.4|89015.4|88815.4|89015.4|88815.4|89014.4|88814.5|10
1650578600000|2022-04-21 22:03:20|89015.5|88815.5|89012.4|88812.4|89015.5|88815.5|89002.4|88805.3|34
1650578610000|2022-04-21 22:03:30|89012.1|88812.1|89017|88817|89019.4|88829.2|88996.4|88801.7|41
1650578620000|2022-04-21 22:03:40|89017.3|88817.3|89006.7|88806.7|89031.8|88831.8|89006.7|88806.7|32
1650578630000|2022-04-21 22:03:50|89010.1|88810.1|89014.3|88814.3|89022.8|88822.8|89000.9|88800.9|46
1650578640000|2022-04-21 22:04:00|89015.2|88815.2|89007.9|88807.9|89022|88822|89007.6|88807.6|23
1650578650000|2022-04-21 22:04:10|89009.9|88809.9|88997.5|88824.2|89012|88827.9|88994.7|88808|28
1650578660000|2022-04-21 22:04:20|88989.3|88831.8|88989.7|88841.1|89016.7|88844.9|88989.3|88801.9|28
1650578670000|2022-04-21 22:04:30|88990.3|88840.6|88989.6|88836.9|89016.5|88840.6|88967.5|88801.9|34
1650578680000|2022-04-21 22:04:40|88994|88833.3|89012.1|88812.1|89027.5|88840|88994|88803.6|36
1650578690000|2022-04-21 22:04:50|89011.5|88813|89010.7|88818.4|89015|88821|89007.6|88812.3|25
1650578700000|2022-04-21 22:05:00|89010.6|88818.5|88998.9|88822.1|89010.8|88830.9|88986.4|88810.1|46
1650578710000|2022-04-21 22:05:10|88995.2|88823.6|89006.8|88843.9|89020.4|88846.5|88990.2|88817.2|41
1650578720000|2022-04-21 22:05:20|89006.9|88835.3|89018.8|88824.9|89019.3|88854.3|88988.6|88820.6|39
1650578730000|2022-04-21 22:05:30|89009.9|88838.6|89017.8|88836.2|89042.1|88842.1|88988.4|88817.7|26
1650578740000|2022-04-21 22:05:40|89005.5|88845.1|89009.6|88828.7|89013.2|88845.1|88990|88823.4|48
1650578750000|2022-04-21 22:05:50|89005|88834.2|89001.3|88834.4|89012.4|88841.7|88992.5|88820.9|27
1650578760000|2022-04-21 22:06:00|89002|88832.4|88989.7|88825.5|89011|88850.8|88973.3|88808.9|54
1650578770000|2022-04-21 22:06:10|88985.6|88830.1|88992.2|88844.9|89007.9|88853.8|88976.7|88822.3|61
1650578780000|2022-04-21 22:06:20|88991.4|88845.4|88998.4|88834.3|89017.1|88852.2|88976.2|88823.9|53
1650578790000|2022-04-21 22:06:30|88997.1|88835|89000.7|88834.3|89000.7|88842|88978.2|88817.8|47
1650578800000|2022-04-21 22:06:40|88999.2|88835.4|88995.8|88831.8|89002.5|88843.1|88982.2|88818.9|41
1650578810000|2022-04-21 22:06:50|88993.6|88833.4|89001.1|88842.8|89010.1|88842.8|88978.9|88824.2|30
1650578820000|2022-04-21 22:07:00|89001.5|88842.9|88984.3|88851.6|89010.4|88852.1|88976.7|88821|60
1650578830000|2022-04-21 22:07:10|88990|88845.3|88988.6|88842.4|89008.7|88851.1|88973.4|88815.7|49
1650578840000|2022-04-21 22:07:20|88995.9|88835.2|89007.1|88845.3|89042.8|88879.8|88929.8|88821.8|51
1650578850000|2022-04-21 22:07:30|89009.4|88844.7|89002.6|88832.4|89009.4|88844.8|88981.2|88824.4|50
1650578860000|2022-04-21 22:07:40|88999.1|88834.5|88995.2|88841|89000.8|88846.7|88990.4|88824.5|28
1650578870000|2022-04-21 22:07:50|88993.2|88843.3|89006.1|88831.6|89013.7|88844.8|88987.5|88823.9|52
1650578880000|2022-04-21 22:08:00|88998.6|88844.8|88988.1|88843.6|89014.5|88858.8|88973.3|88825.6|41
1650578890000|2022-04-21 22:08:10|88987.5|88842.9|89005.7|88829.6|89005.7|88853.5|88981|88827|23
1650578900000|2022-04-21 22:08:20|88997.3|88838.1|88997.1|88838.5|89035.8|88840.2|88990.8|88829.4|23
1650578910000|2022-04-21 22:08:30|88998|88837.1|89004.1|88834.5|89007.3|88845.4|88990.2|88825.8|44
1650578920000|2022-04-21 22:08:40|89004.9|88836.4|88994.9|88839.4|89007.1|88846.6|88985.3|88821.7|49
1650578930000|2022-04-21 22:08:50|88994.8|88839.3|88995.1|88839.1|89006.5|88857.9|88979.9|88822|52
1650578940000|2022-04-21 22:09:00|88998.4|88838.9|89000.6|88840.6|89010|88858|88976.5|88825.7|38
1650578950000|2022-04-21 22:09:10|89002.4|88839.3|89007.4|88849.4|89026.9|88854.5|88982.1|88823.6|48
1650578960000|2022-04-21 22:09:20|89011.2|88847.2|89000.8|88847.5|89013.2|88856|88991.4|88833.7|48
1650578970000|2022-04-21 22:09:30|89002.6|88848.4|89008.7|88836.2|89009.8|88853.7|88996.9|88830.8|21
1650578980000|2022-04-21 22:09:40|89006.2|88837.3|88984.7|88830.1|89009.7|88844.8|88984.7|88822.7|49
1650578990000|2022-04-21 22:09:50|88968.1|88832.5|88999.6|88843.4|89020|88852.8|88968.1|88811.9|56
1650579000000|2022-04-21 22:10:00|89008.3|88834.7|88999.1|88835.9|89008.8|88853.3|88978.2|88826|39
1650579010000|2022-04-21 22:10:10|88998.5|88835.2|88995.3|88828|89025.3|88847.5|88980.4|88828|54
1650579020000|2022-04-21 22:10:20|88990.5|88826.7|88995.3|88840.2|89005.3|88841.2|88989.6|88825.2|55
1650579030000|2022-04-21 22:10:30|88994.7|88840.4|88997.3|88832.5|89005.6|88845.7|88986.8|88823.5|46
1650579040000|2022-04-21 22:10:40|88994.3|88827.8|88998.6|88850.6|89018.2|88861.6|88983.2|88827.8|45
1650579050000|2022-04-21 22:10:50|89012.5|88839.4|88985.3|88839.9|89027.1|88857.2|88979.7|88826.9|41
1650579060000|2022-04-21 22:11:00|88990.1|88843.1|89003.5|88852.4|89019.9|88896.7|88943.3|88827|56
1650579070000|2022-04-21 22:11:10|89011.4|88845.5|89012.7|88851.9|89018.4|88854|89001.8|88838.4|30
1650579080000|2022-04-21 22:11:20|89013.2|88852.3|89010.1|88859.4|89019.2|88861|89004.7|88845.2|35
1650579090000|2022-04-21 22:11:30|89010.5|88859.7|89008.6|88850.9|89013.5|88859.7|88993.5|88844.5|59
1650579100000|2022-04-21 22:11:40|89004.8|88855.5|88945.7|88895.7|89008.9|88902.9|88944.9|88844|48
1650579110000|2022-04-21 22:11:50|88987.1|88860.4|88966.1|88916.1|89015.9|88916.2|88965.3|88847.3|47
1650579120000|2022-04-21 22:12:00|88966|88916|89014.9|88868.2|89025.2|88916|88964.7|88851|63
1650579130000|2022-04-21 22:12:10|89016.1|88867.2|89016.9|88860.7|89018.9|88876.1|89003.6|88850.6|54
1650579140000|2022-04-21 22:12:20|89014.3|88862.7|89011.7|88863.1|89017.8|88868.3|89007.6|88855.1|49
1650579150000|2022-04-21 22:12:30|89010|88865.1|88999.6|88861.3|89015.2|88909.4|88950|88847.6|48
1650579160000|2022-04-21 22:12:40|88995.6|88860|89009.4|88868.9|89025.9|88912.5|88956.1|88851.9|51
1650579170000|2022-04-21 22:12:50|89012.3|88864.7|89008|88874.1|89063.4|88917|88957.1|88854.2|55
1650579180000|2022-04-21 22:13:00|89008.7|88872.8|89000.4|88856.6|89023.7|88873.3|88997|88850|40
1650579190000|2022-04-21 22:13:10|88998.3|88857.4|89016.3|88861|89020.5|88902.8|88951.2|88853.8|42
1650579200000|2022-04-21 22:13:20|89011.1|88860.9|89005.9|88878.9|89025.2|88917.6|88967.5|88857.1|41
1650579210000|2022-04-21 22:13:30|89016.2|88869.2|88996.2|88843.7|89021.3|88907.1|88943.7|88843.6|34
1650579220000|2022-04-21 22:13:40|88992.1|88846.6|89021.5|88821.5|89021.5|88911.5|88943.4|88821.5|49
1650579230000|2022-04-21 22:13:50|89001.9|88855.9|89014.7|88859.2|89030.4|88907.5|88951.2|88841.1|60
1650579240000|2022-04-21 22:14:00|89010.8|88862.7|89010.5|88855.3|89019.7|88873.5|88997.5|88848.3|61
1650579250000|2022-04-21 22:14:10|89007.9|88856.9|89000.1|88844|89010.3|88858.9|88992.8|88842.3|38
1650579260000|2022-04-21 22:14:20|89005.1|88851.5|89010.9|88858.9|89014.8|88860.8|88993.5|88847.1|51
1650579270000|2022-04-21 22:14:30|89011|88858.8|88999.7|88865.4|89019.4|88903.2|88953.2|88842.2|59
1650579280000|2022-04-21 22:14:40|89013|88849.9|89007.3|88857.1|89020.3|88907.4|88957|88842.3|43
1650579290000|2022-04-21 22:14:50|89002|88857.2|89011.7|88867.6|89027|88906|88956|88843.1|52
1650579300000|2022-04-21 22:15:00|89016.3|88860.4|89018.5|88858.6|89025.9|88866.5|89000.5|88848.3|46
1650579310000|2022-04-21 22:15:10|89011.3|88868.6|89020.2|88861.8|89031.9|88877.9|88997.9|88841.4|62
1650579320000|2022-04-21 22:15:20|89019.8|88862|89020|88858.6|89029.8|88871.1|89001.4|88847.4|47
1650579330000|2022-04-21 22:15:30|89020.9|88856.8|89022.8|88858|89024.5|88860.5|89019.1|88855|31
1650579340000|2022-04-21 22:15:40|89022.4|88858.2|89017.6|88864.3|89025.8|88872.5|89008.6|88851.3|40
1650579350000|2022-04-21 22:15:50|89017.5|88865.7|89025.7|88865.3|89042.3|88872.9|89004.2|88842.3|50
1650579360000|2022-04-21 22:16:00|89025.8|88865.4|89024.8|88869.6|89031|88881.5|89007.4|88855.1|62
1650579370000|2022-04-21 22:16:10|89025.1|88871.1|89016.3|88864.2|89026.1|88877.1|89013.3|88862.8|56
1650579380000|2022-04-21 22:16:20|89017.8|88865|89022.6|88850.4|89028.1|88867.2|89004.8|88847.5|51
1650579390000|2022-04-21 22:16:30|89020.4|88852.4|89023.5|88861|89023.5|88867.4|89001.5|88852.4|57
1650579400000|2022-04-21 22:16:40|89027.4|88855.4|89012.7|88882.6|89027.4|88924.2|88974.2|88855.4|69
1650579410000|2022-04-21 22:16:50|89012.4|88882.9|89015.5|88876.5|89020.9|88921.3|88969.6|88868.8|64
1650579420000|2022-04-21 22:17:00|89019.1|88873.6|89014.4|88878.8|89020.7|88878.9|89013.6|88872.1|57
1650579430000|2022-04-21 22:17:10|89013.8|88878.9|89013|88881.2|89019.2|88882.3|89011|88874.5|57
1650579440000|2022-04-21 22:17:20|88969.5|88919.5|89010|88881.1|89010.9|88919.5|88968.8|88879.6|54
1650579450000|2022-04-21 22:17:30|89010.2|88880.8|89021.8|88868|89032.4|88881.1|89010.2|88851.8|60
1650579460000|2022-04-21 22:17:40|89024.4|88868.8|89015.8|88864.9|89025|88878.3|89004|88864.9|53
1650579470000|2022-04-21 22:17:50|89016.1|88865|89010.4|88862.7|89018.7|88866.1|89002.5|88847.3|39
1650579480000|2022-04-21 22:18:00|89019.6|88863.2|89016.4|88862|89020.6|88863.7|89006.9|88852.9|26
1650579490000|2022-04-21 22:18:10|89016.5|88862.1|89011.9|88853.5|89032.9|88872.3|89010.1|88853.5|47
1650579500000|2022-04-21 22:18:20|89009.1|88860.2|89011.8|88867.2|89025.8|88874.5|89005.4|88850.8|42
1650579510000|2022-04-21 22:18:30|89011.5|88867.3|89015|88864.8|89018.4|88871.7|88998|88847.2|55
1650579520000|2022-04-21 22:18:40|89015.4|88864.6|89004.5|88861.4|89017|88868.3|89002.1|88853.7|47
1650579530000|2022-04-21 22:18:50|89006.9|88862.1|89007.9|88868.2|89029.8|88882.2|89006.1|88857.1|67
1650579540000|2022-04-21 22:19:00|89008.7|88868.1|88996.6|88858.9|89012.7|88868.1|88990.2|88854|60
1650579550000|2022-04-21 22:19:10|88997.8|88858.1|89011.8|88858.4|89014.5|88891|88941|88848.3|41
1650579560000|2022-04-21 22:19:20|89010.6|88860.1|89005.1|88862.1|89018.4|88865.7|88998.4|88854.5|57
1650579570000|2022-04-21 22:19:30|89006.3|88861.6|88999.8|88872.9|89008.5|88910.8|88960.8|88860.1|16
1650579580000|2022-04-21 22:19:40|88998.7|88871.5|89004.3|88870.8|89004.3|88871.5|88998.2|88869.1|13
1650579590000|2022-04-21 22:19:50|89003.9|88871|89011.5|88860.6|89019.7|88910.7|88959.6|88838.8|14
1650579600000|2022-04-21 22:20:00|89012.8|88858.5|89008.5|88864.2|89023.5|88911.9|88958.1|88839.8|29
1650579610000|2022-04-21 22:20:10|89010.8|88861.8|89015|88851.5|89015|88908.8|88956.2|88833.9|22
1650579620000|2022-04-21 22:20:20|89014.7|88854.7|89002.3|88859.4|89022.5|88874|88990.6|88851.4|44
1650579630000|2022-04-21 22:20:30|89004.4|88858|89014.5|88870.1|89020.1|88873.9|89001|88853.8|63
1650579640000|2022-04-21 22:20:40|89013.1|88870|89002.4|88831|89018.9|88873.5|89002.4|88831|54
1650579650000|2022-04-21 22:20:50|89004.9|88826.8|88941.4|88891.4|89010.2|88892.4|88940.6|88826.8|53
1650579660000|2022-04-21 22:21:00|88941.9|88891.9|88936.7|88886.7|88979.7|88891.9|88933.2|88840.9|70
1650579670000|2022-04-21 22:21:10|88936.6|88886.6|88937.5|88887.5|88975.8|88887.8|88934|88844.7|52
1650579680000|2022-04-21 22:21:20|88933.1|88883.1|88985|88846.9|88985|88889.2|88930.6|88841.7|74
1650579690000|2022-04-21 22:21:30|88986.3|88849.3|89007.7|88852.7|89028.8|88908.4|88948.5|88841.6|65
1650579700000|2022-04-21 22:21:40|89010.7|88846|88997.1|88854.2|89021.5|88862.2|88988.7|88840.7|72
1650579710000|2022-04-21 22:21:50|88992.9|88858.8|89009.9|88855.1|89013|88858.8|88985.9|88840.8|55
1650579720000|2022-04-21 22:22:00|89005.1|88859.6|89005.8|88851.2|89010.1|88865.4|88988.9|88844|50
1650579730000|2022-04-21 22:22:10|89003.9|88852.1|89003.4|88859.7|89012.3|88861.7|88975.7|88845.1|32
1650579740000|2022-04-21 22:22:20|88995.9|88860.7|89009.7|88849.8|89009.7|88861.2|88991.4|88846.7|39
1650579750000|2022-04-21 22:22:30|89011|88848.7|88980|88842.6|89017.6|88885.7|88935|88821.2|63
1650579760000|2022-04-21 22:22:40|88977.9|88844.9|88934.1|88884.1|88977.9|88888.9|88932.1|88838.8|72
1650579770000|2022-04-21 22:22:50|88934.4|88884.4|88930.3|88880.3|88935.3|88885.3|88928.6|88878.6|68
1650579780000|2022-04-21 22:23:00|88931|88881|88934.6|88884.6|88935.2|88885.2|88929|88879|58
1650579790000|2022-04-21 22:23:10|88933.6|88883.6|88932.4|88882.4|88973.6|88885.9|88926.9|88846|59
1650579800000|2022-04-21 22:23:20|88934.7|88884.7|88940.2|88890.2|88979.9|88891.4|88930.9|88847.4|71
1650579810000|2022-04-21 22:23:30|88940.6|88890.6|88938.5|88888.5|88991|88891|88933|88830.7|73
1650579820000|2022-04-21 22:23:40|88939.1|88889.1|88937.9|88887.9|88974.6|88890.3|88931.8|88849.6|67
1650579830000|2022-04-21 22:23:50|88937.8|88887.8|88931.7|88881.7|88975.3|88888.8|88928.1|88847.7|65
1650579840000|2022-04-21 22:24:00|88930.7|88880.7|88934.1|88884.1|88938.8|88888.8|88929.8|88879.8|60
1650579850000|2022-04-21 22:24:10|88932.8|88882.8|88937.7|88887.7|88975.5|88890.7|88929.7|88845.9|70
1650579860000|2022-04-21 22:24:20|88937.4|88887.4|88988.9|88854.8|88988.9|88889.3|88927.7|88831.1|52
1650579870000|2022-04-21 22:24:30|88988.3|88856.7|88947.6|88897.6|88999.1|88898.8|88947.4|88851.4|51
1650579880000|2022-04-21 22:24:40|88986.3|88858.6|89003.2|88863.2|89023.3|88897.6|88947.3|88846.5|53
1650579890000|2022-04-21 22:24:50|89002.3|88864.4|88991.8|88859|89006.3|88901.1|88951.1|88845.8|44
1650579900000|2022-04-21 22:25:00|88991.2|88856.5|89001.2|88854|89006.2|88857.3|88984.2|88845.7|28
1650579910000|2022-04-21 22:25:10|88998.4|88858.1|89001.5|88860.7|89019|88862.3|88988.7|88841.4|63
1650579920000|2022-04-21 22:25:20|88956.2|88906.2|88995.1|88864.5|89004.1|88907.7|88953.7|88845.4|28
1650579930000|2022-04-21 22:25:30|88996.9|88860.1|88991.9|88845.9|89010.6|88866.9|88980.3|88844.7|69
1650579940000|2022-04-21 22:25:40|88984.8|88847.2|88996.5|88855.5|89004.8|88859.7|88984.8|88840.8|51
1650579950000|2022-04-21 22:25:50|88994.6|88859.7|88997|88851.2|89001.5|88863.3|88991.1|88843.9|52
1650579960000|2022-04-21 22:26:00|88998.8|88849.7|88999|88854.3|89007.3|88902.1|88948.5|88837.3|62
1650579970000|2022-04-21 22:26:10|88996.3|88856.6|88994.5|88857.1|89003.5|88862|88985.1|88847|52
1650579980000|2022-04-21 22:26:20|89014|88842.3|89009.3|88849|89014|88901.4|88950.3|88841.7|61
1650579990000|2022-04-21 22:26:30|89009|88848.7|89002.4|88850.1|89010.9|88861.5|88981|88835.4|66
1650580000000|2022-04-21 22:26:40|89004|88852|88996.3|88851.6|89007.9|88857.4|88988.3|88841.4|50
1650580010000|2022-04-21 22:26:50|88998.2|88850.6|88985.3|88858|88998.2|88858|88985.3|88850|46
1650580020000|2022-04-21 22:27:00|88985.7|88857.5|88994.6|88856.6|89002|88897.1|88947.1|88850.3|43
1650580030000|2022-04-21 22:27:10|88994.7|88856.9|88996.4|88857.2|89019|88898.3|88948.3|88843.8|66
1650580040000|2022-04-21 22:27:20|88996.8|88857.3|89011.1|88847.7|89019.2|88863.6|88990.2|88837.6|57
1650580050000|2022-04-21 22:27:30|89010|88847.8|89000.9|88857.1|89013.5|88857.3|88994.3|88844.3|43
1650580060000|2022-04-21 22:27:40|89002.3|88859|89006.3|88846.7|89015.5|88862.3|88996.8|88829.3|66
1650580070000|2022-04-21 22:27:50|89002.5|88851|89008.2|88850.4|89015.7|88857.4|88997|88835.6|53
1650580080000|2022-04-21 22:28:00|89008.1|88850.5|89005.3|88861.8|89019|88869.3|88993.7|88841.3|53
1650580090000|2022-04-21 22:28:10|88998|88863.2|89007.4|88853.9|89015.6|88866.4|88993.6|88840.9|71
1650580100000|2022-04-21 22:28:20|89006.7|88855.3|89001.3|88852.8|89014.2|88862.8|88993.1|88833.7|70
1650580110000|2022-04-21 22:28:30|89004|88851.8|88998|88858.2|89012.4|88858.2|88991.9|88838.5|67
1650580120000|2022-04-21 22:28:40|88997.6|88860|89005.4|88859.2|89026.4|88861.4|88991.9|88833.1|65
1650580130000|2022-04-21 22:28:50|89005.1|88857.4|89005.6|88853|89015.3|88864.1|89000.5|88845.7|67
1650580140000|2022-04-21 22:29:00|89001.7|88848.8|89007.9|88857.4|89017.2|88861.2|89001.1|88843.2|61
1650580150000|2022-04-21 22:29:10|89007.8|88857.9|89008.7|88852.9|89013.8|88861|88990.6|88844.2|65
1650580160000|2022-04-21 22:29:20|89008.8|88855.1|89008.1|88849.8|89013.1|88866|88994|88844.8|72
1650580170000|2022-04-21 22:29:30|89004.4|88850.9|89015.7|88846.5|89015.9|88863|88987.7|88845.3|69
1650580180000|2022-04-21 22:29:40|89015|88854.9|89002.1|88856.3|89017.7|88865.4|88994.2|88841.9|65
1650580190000|2022-04-21 22:29:50|89003.7|88855.3|89009.2|88853.8|89017.9|88861.1|88986.5|88837.7|71
1650580200000|2022-04-21 22:30:00|89008.4|88853.9|89011.2|88857.3|89021.9|88864.3|88998.7|88839.6|64
1650580210000|2022-04-21 22:30:10|89007.7|88861.3|89005.2|88858.8|89027.8|88865.9|88994.6|88843.8|66
1650580220000|2022-04-21 22:30:20|89009.2|88857.6|89009|88864.5|89017.3|88865.4|89002.1|88847.1|66
1650580230000|2022-04-21 22:30:30|89011.3|88864.2|89009.5|88854.4|89019.4|88867.4|88999.6|88839.4|70
1650580240000|2022-04-21 22:30:40|89010.4|88853.1|89014.1|88852.4|89018.1|88867.2|88992.3|88840.5|71
1650580250000|2022-04-21 22:30:50|89014.3|88853.4|89007.8|88861.4|89021.4|88864|88998.9|88839.2|74
1650580260000|2022-04-21 22:31:00|89011.9|88856.8|89004|88853.4|89017.9|88895.4|88945.4|88840.9|60
1650580270000|2022-04-21 22:31:10|89004.3|88853.7|89016.7|88868.6|89028.5|88868.6|88991.9|88839.1|64
1650580280000|2022-04-21 22:31:20|89013|88870|89008.9|88853.7|89019.1|88872.5|88993.4|88842|75
1650580290000|2022-04-21 22:31:30|89007.7|88853.4|89007.6|88856.2|89018.8|88861.4|89001.1|88844.2|71
1650580300000|2022-04-21 22:31:40|89008.1|88854.8|89013.6|88855.8|89018|88860.7|88997.3|88842|69
1650580310000|2022-04-21 22:31:50|89014.8|88854.3|89010.6|88856.9|89017|88864.3|89005.6|88846.2|63
1650580320000|2022-04-21 22:32:00|89010.7|88857|89011.3|88851.4|89018.4|88861.8|88998.6|88847.7|60
1650580330000|2022-04-21 22:32:10|89011.7|88854.2|89002.5|88860.6|89026.5|88864.2|88992.1|88840.6|66
1650580340000|2022-04-21 22:32:20|89002.8|88860.9|88991.8|88866.2|89021.7|88866.2|88991.8|88845.2|43
1650580350000|2022-04-21 22:32:30|88991.2|88855.8|89010.2|88853.6|89025.6|88859.6|88988.3|88824.6|67
1650580360000|2022-04-21 22:32:40|89010.1|88853.4|89011.3|88857.9|89018.3|88858.5|88996.1|88846|65
1650580370000|2022-04-21 22:32:50|89013.1|88858.9|89006.4|88853.6|89015.6|88862.8|89004.7|88839.6|60
1650580380000|2022-04-21 22:33:00|89007.3|88852.3|89003.4|88857.3|89017.8|88860.5|88996.1|88840|63
1650580390000|2022-04-21 22:33:10|89004.2|88856.8|89006.8|88860|89016.7|88865.5|88992|88844.2|66
1650580400000|2022-04-21 22:33:20|89012.9|88858.5|89006.9|88869.8|89025.4|88869.8|88995.2|88841.8|60
1650580410000|2022-04-21 22:33:30|89022.2|88853.6|89013.7|88860.8|89032.4|88869.3|88984.8|88839.1|66
1650580420000|2022-04-21 22:33:40|89012.9|88861.8|89007.9|88853.4|89017.6|88894.5|88944.5|88840.8|59
1650580430000|2022-04-21 22:33:50|89008|88852.7|89007.3|88854.7|89016|88858.6|88990.2|88844.5|57
1650580440000|2022-04-21 22:34:00|89007.2|88854.6|89003.8|88857.5|89016|88858.4|88994.9|88848.1|42
1650580450000|2022-04-21 22:34:10|89006.8|88855|89004.5|88863.1|89020.4|88904.5|88954.1|88850.3|35
1650580460000|2022-04-21 22:34:20|89002.4|88865|89005.6|88856.4|89020.9|88865.8|88993.7|88840.8|66
1650580470000|2022-04-21 22:34:30|89005.7|88856.8|89011.6|88849.8|89013.8|88859.1|88986.9|88841.4|60
1650580480000|2022-04-21 22:34:40|89011.1|88850.1|89004.8|88857.5|89017.2|88859.8|88997.5|88844.5|48
1650580490000|2022-04-21 22:34:50|89005|88856|89013.7|88855|89013.9|88902.1|88952.1|88840.1|50
1650580500000|2022-04-21 22:35:00|89006.6|88861.3|89006.9|88859.5|89026.2|88869.5|89001.1|88840.1|62
1650580510000|2022-04-21 22:35:10|89007.2|88859|89011.6|88857.2|89015.4|88865.6|88996.8|88843.9|50
1650580520000|2022-04-21 22:35:20|89010.7|88855.2|89005.7|88859.2|89019.2|88859.2|88997.8|88847.9|47
1650580530000|2022-04-21 22:35:30|89005.6|88859.4|89009.8|88862.2|89024.9|88862.2|88993.4|88842.7|52
1650580540000|2022-04-21 22:35:40|89015.1|88856.6|88999.9|88860.4|89018.7|88865|88997.6|88845.4|54
1650580550000|2022-04-21 22:35:50|89001.1|88859.5|89002.6|88858.8|89020.9|88873.3|88989.2|88840.7|65
1650580560000|2022-04-21 22:36:00|88996.4|88859.1|89003.8|88860.2|89014.3|88865.6|88987.4|88844.2|49
1650580570000|2022-04-21 22:36:10|89006.5|88858|89009.2|88853.3|89013.8|88862|88992.4|88841.5|62
1650580580000|2022-04-21 22:36:20|89004.5|88859.1|88990.3|88853.1|89021.5|88905.9|88955.9|88836.1|58
1650580590000|2022-04-21 22:36:30|88986.3|88856.1|89007.3|88856.6|89012.5|88862.9|88986.3|88841.2|61
1650580600000|2022-04-21 22:36:40|89008.9|88855|89001.6|88845|89020.6|88864.3|88999.6|88840.1|61
1650580610000|2022-04-21 22:36:50|89000.7|88845.1|89013.1|88855.1|89019.7|88860.7|89000.7|88842.8|61
1650580620000|2022-04-21 22:37:00|89012.6|88855.6|89008.8|88862.3|89018.3|88867.7|89000|88846|58
1650580630000|2022-04-21 22:37:10|89007.3|88864.6|89008.4|88855.6|89025.3|88902.1|88952.1|88839.9|62
1650580640000|2022-04-21 22:37:20|89007.7|88857.6|89011.4|88861.2|89032.9|88872.8|89002.7|88832.5|38
1650580650000|2022-04-21 22:37:30|89013.7|88858.8|89019.7|88869.5|89025.3|88871.6|88992.2|88838.8|65
1650580660000|2022-04-21 22:37:40|89019.6|88869.3|89019.8|88872.3|89024|88873.8|89009.2|88845.6|71
1650580670000|2022-04-21 22:37:50|89020.3|88872.8|89016.3|88867|89024|88874.1|89012.6|88862.8|60
1650580680000|2022-04-21 22:38:00|89015.4|88866.2|89009.7|88863.2|89017.7|88866.2|89005.4|88847.2|33
1650580690000|2022-04-21 22:38:10|89014.5|88856.8|89010|88859.4|89019.2|88909.7|88957.3|88851.7|26
1650580700000|2022-04-21 22:38:20|89020.9|88850.6|89010.3|88851.6|89020.9|88903.4|88953.4|88843.7|44
1650580710000|2022-04-21 22:38:30|89021.8|88857.5|89015.9|88860.3|89023.8|88875.3|89001.3|88852.6|61
1650580720000|2022-04-21 22:38:40|89015.3|88859.7|89012.8|88864.1|89020.4|88866.2|89007.5|88853.8|62
1650580730000|2022-04-21 22:38:50|89011|88864.2|89013.8|88861.6|89020.7|88871.2|89002.3|88853.8|52
1650580740000|2022-04-21 22:39:00|89017.8|88858.8|89006.8|88877.9|89033.8|88918.3|88957.2|88852.3|68
1650580750000|2022-04-21 22:39:10|89009.6|88877.3|89004.1|88872.5|89032.5|88913.7|88957.6|88847.7|67
1650580760000|2022-04-21 22:39:20|89007.4|88870|89007.9|88872.4|89020.5|88876|88994|88847.2|65
1650580770000|2022-04-21 22:39:30|89007|88872.5|89016.4|88858.5|89018.3|88872.5|88998.4|88851.3|47
1650580780000|2022-04-21 22:39:40|89012.4|88861.8|89012.4|88860.4|89022.6|88867.9|89003.6|88855.5|40
1650580790000|2022-04-21 22:39:50|89011.5|88861.6|89002.1|88873|89022.1|88912.5|88962.5|88852.9|46
1650580800000|2022-04-21 22:40:00|89001.2|88869.5|89012.9|88869.7|89019.8|88913.1|88963.1|88848.7|47
1650580810000|2022-04-21 22:40:10|89013|88869.2|89024.7|88854.5|89032.7|88917.3|88961.8|88841.4|47
1650580820000|2022-04-21 22:40:20|89025.2|88856.3|89019.5|88859.7|89025.2|88868.3|89014|88856.3|14
1650580830000|2022-04-21 22:40:30|89019.1|88861.4|89007.4|88862.1|89020.9|88874.7|89000.1|88858.9|42
1650580840000|2022-04-21 22:40:40|89006.9|88862.2|88999.8|88860.3|89015.7|88865.8|88991.1|88838.2|55
1650580850000|2022-04-21 22:40:50|89002.2|88856.7|88994.4|88858.6|89002.2|88862|88991.5|88856.7|16
1650580860000|2022-04-21 22:41:00|88996|88855.8|89018.6|88858.7|89018.6|88898.5|88948.5|88851.2|41
1650580870000|2022-04-21 22:41:10|89012.2|88871.4|89014.5|88876.1|89025.8|88880.8|88999.1|88849.6|38
1650580880000|2022-04-21 22:41:20|89008.8|88880.8|89003|88866.2|89012.8|88880.8|88999.3|88862|41
1650580890000|2022-04-21 22:41:30|88998.1|88867.4|89001.3|88856.4|89007.6|88905.2|88953|88852.2|43
1650580900000|2022-04-21 22:41:40|89000.4|88857.6|88996.9|88861.2|89003.6|88904|88954|88854.3|27
1650580910000|2022-04-21 22:41:50|88996|88861.4|89014.5|88856.8|89014.5|88862.6|88983|88853.3|34
1650580920000|2022-04-21 22:42:00|89016.5|88858.2|89002.9|88865.1|89032.2|88915.1|88956.7|88845.1|33
1650580930000|2022-04-21 22:42:10|89003.5|88866.5|89011.6|88870.2|89018.2|88874.9|88995.8|88856.2|46
1650580940000|2022-04-21 22:42:20|89012.3|88870.1|89008.5|88851.5|89027.1|88875.5|88995.8|88827.1|36
1650580950000|2022-04-21 22:42:30|89013.7|88857.2|89001.3|88873.3|89019|88873.3|88999.8|88835.5|54
1650580960000|2022-04-21 22:42:40|88999.5|88873.6|89006.4|88872.2|89029.8|88873.6|88996.2|88841.2|55
1650580970000|2022-04-21 22:42:50|89007.4|88870.6|88999.9|88853.9|89008.4|88904.8|88954.8|88850|44
1650580980000|2022-04-21 22:43:00|89002.1|88858.1|89005.8|88864.8|89013.9|88865.8|88987.8|88825.4|60
1650580990000|2022-04-21 22:43:10|89005.9|88864.7|89002.7|88855.9|89015.5|88864.7|88994.6|88846.7|33
1650581000000|2022-04-21 22:43:20|89002.9|88856.4|89001.3|88853.2|89011.4|88856.4|89001.3|88847.5|19
1650581010000|2022-04-21 22:43:30|89000.7|88853|89013.2|88849.9|89021.9|88856.7|88988.7|88836.1|33
1650581020000|2022-04-21 22:43:40|89013.6|88850.3|89005.1|88854.3|89018.6|88863.3|88988.1|88845.6|62
1650581030000|2022-04-21 22:43:50|89005.2|88854.4|88997.4|88844.4|89014.9|88859.2|88993.3|88834.3|57
1650581040000|2022-04-21 22:44:00|88993.2|88845.7|89000.4|88857.4|89020.2|88862.5|88989.9|88838.1|64
1650581050000|2022-04-21 22:44:10|88999.6|88858.4|88989.7|88857|89020.1|88896.5|88946.5|88828.3|60
1650581060000|2022-04-21 22:44:20|88990.5|88855.4|89007.5|88844.3|89014.7|88855.4|88985.6|88834.5|60
1650581070000|2022-04-21 22:44:30|89006.8|88843.8|88985.9|88848.1|89009.4|88849.5|88985.8|88835.3|62
1650581080000|2022-04-21 22:44:40|88985.7|88847.5|88995.8|88847.3|89000.7|88855.7|88981.6|88835.3|57
1650581090000|2022-04-21 22:44:50|88995.6|88847.2|88998.4|88857.8|89012.3|88894.8|88944.3|88840.8|58
1650581100000|2022-04-21 22:45:00|88998.2|88857.2|88997.3|88846.9|89019.6|88858.3|88986.1|88836.9|51
1650581110000|2022-04-21 22:45:10|88996.2|88848.3|89001.2|88839.9|89022.2|88863.3|88981.8|88829.9|67
1650581120000|2022-04-21 22:45:20|88991.1|88848.4|88995|88848.6|89004.1|88893|88942.4|88838.7|45
1650581130000|2022-04-21 22:45:30|88995.4|88849.7|88993.2|88841.3|89003.4|88849.7|88983.4|88834.1|23
1650581140000|2022-04-21 22:45:40|88989.5|88840.1|89001.7|88847.7|89012.1|88895.5|88945.5|88838.8|43
1650581150000|2022-04-21 22:45:50|89008.5|88836.8|88998.6|88853.4|89010.4|88857|88990.4|88834.3|40
1650581160000|2022-04-21 22:46:00|88998.5|88854.4|88997.3|88853.5|89009.1|88896|88944.8|88833.1|53
1650581170000|2022-04-21 22:46:10|88993.6|88856.8|89001.2|88852.4|89010|88862.3|88991.6|88841.2|44
1650581180000|2022-04-21 22:46:20|88999.7|88853.3|89002.3|88846.2|89008.4|88861.3|88986.5|88828.5|52
1650581190000|2022-04-21 22:46:30|89000.5|88846.3|88995.7|88844.4|89003.8|88851.1|88988.9|88839.4|42
1650581200000|2022-04-21 22:46:40|88995.5|88844.7|89003.3|88853.5|89005.9|88856.6|88988.7|88834.7|48
1650581210000|2022-04-21 22:46:50|89003.1|88853|88999.3|88846.5|89003.5|88861.2|88976.2|88828.2|51
1650581220000|2022-04-21 22:47:00|89001|88847.5|89000.5|88837.9|89019.9|88856.5|88986|88828.2|49
1650581230000|2022-04-21 22:47:10|88996.8|88840.5|88995.4|88838.7|89005.9|88885.1|88935.1|88832|43
1650581240000|2022-04-21 22:47:20|88941|88891|88989.1|88850.7|89006.5|88891|88941|88834.9|44
1650581250000|2022-04-21 22:47:30|88989.4|88850|88989.5|88850.7|88999.6|88856.4|88982.9|88845.9|34
1650581260000|2022-04-21 22:47:40|88989.4|88851.1|88999.6|88852.4|89003.2|88856.1|88982.1|88845.5|42
1650581270000|2022-04-21 22:47:50|88998.1|88854.1|88988.2|88844|89010.8|88894.2|88943.3|88839|38
1650581280000|2022-04-21 22:48:00|88980.5|88854.9|88984.1|88856.1|89005.2|88857.2|88979.3|88837|61
1650581290000|2022-04-21 22:48:10|88984.9|88857.4|88999|88842.6|89002.9|88895.6|88938.5|88835.1|51
1650581300000|2022-04-21 22:48:20|88996.9|88845.7|88992.9|88845.8|88999.2|88890.8|88940.8|88843.2|37
1650581310000|2022-04-21 22:48:30|88994.6|88846.7|88991.3|88848.3|88996.1|88852.1|88987.5|88842.7|36
1650581320000|2022-04-21 22:48:40|88993.1|88845.4|88988.8|88850|88993.1|88851.5|88983.9|88844.8|21
1650581330000|2022-04-21 22:48:50|88988.2|88850.8|88939.6|88889.6|88989.7|88889.6|88939.6|88849.2|14
1650581340000|2022-04-21 22:49:00|88977.7|88852.1|88991.3|88858.4|88999|88890.1|88939.5|88838.2|49
1650581350000|2022-04-21 22:49:10|88991.4|88858.8|88983.7|88827.8|88993|88858.8|88982.8|88827.8|36
1650581360000|2022-04-21 22:49:20|88986.8|88823.3|88990.4|88847.1|88994.1|88889.8|88939.8|88823.3|55
1650581370000|2022-04-21 22:49:30|88990.6|88846.9|88995.1|88840|89010.3|88891.5|88939.5|88822.5|39
1650581380000|2022-04-21 22:49:40|89003.3|88836.6|88994.7|88845.7|89003.3|88851|88990.3|88836.4|27
1650581390000|2022-04-21 22:49:50|88980.4|88845.6|88986.6|88849.3|88992.9|88852.5|88979.6|88839.6|30
1650581400000|2022-04-21 22:50:00|88986.5|88850.1|88992.6|88851.4|88996.7|88858.1|88985.2|88841|40
1650581410000|2022-04-21 22:50:10|88933.9|88883.9|88991.1|88853.7|89000|88894.5|88933.9|88834.4|60
1650581420000|2022-04-21 22:50:20|88997.7|88851.1|88993.6|88845|89006.6|88900.2|88950.2|88824.2|38
1650581430000|2022-04-21 22:50:30|88995.1|88843.5|88996.2|88850.4|89002.8|88851|88989|88839.9|54
1650581440000|2022-04-21 22:50:40|88996.3|88851|88989.9|88848.3|88996.6|88852.9|88985.7|88835.3|51
1650581450000|2022-04-21 22:50:50|88989.8|88848.2|88993.9|88849.6|89000.3|88894.5|88943.8|88838.3|31
1650581460000|2022-04-21 22:51:00|88991.8|88851.5|88943.8|88893.8|88992.8|88896.9|88943.7|88840.5|25
1650581470000|2022-04-21 22:51:10|88943|88893|88989.6|88835|88989.6|88893.8|88940.9|88835|18
1650581480000|2022-04-21 22:51:20|88990.6|88836.8|88985.8|88850.5|88992.4|88851.6|88976.1|88836.2|44
1650581490000|2022-04-21 22:51:30|88986.4|88849.6|88981.9|88842.2|88991.5|88891|88940|88840.3|33
1650581500000|2022-04-21 22:51:40|88982.4|88844.8|88989|88852.1|88995.4|88891.2|88939.2|88839|42
1650581510000|2022-04-21 22:51:50|88983.6|88857.6|88983.2|88849.7|88998.3|88892.5|88932.8|88833|49
1650581520000|2022-04-21 22:52:00|88985.2|88849.6|88983.2|88848.6|88985.2|88850.7|88975.3|88843.4|44
1650581530000|2022-04-21 22:52:10|88983.1|88849.5|88981.6|88852.8|88984.4|88853.6|88973.6|88840.1|38
1650581540000|2022-04-21 22:52:20|88940.9|88890.9|88943.1|88893.1|88988.9|88893.1|88935.2|88827.4|33
1650581550000|2022-04-21 22:52:30|88980.3|88852.6|88943.8|88893.8|88988.6|88893.8|88931.6|88841.8|42
1650581560000|2022-04-21 22:52:40|88943.7|88893.7|88982.7|88837.3|88982.7|88893.7|88937.1|88837.2|16
1650581570000|2022-04-21 22:52:50|88980.9|88841.1|88981.3|88849.7|88984.7|88886.5|88935.9|88841.1|26
1650581580000|2022-04-21 22:53:00|88982.9|88848.7|88975.8|88843.7|88983.5|88850.2|88973.5|88840|53
1650581590000|2022-04-21 22:53:10|88975.9|88844.4|88935.4|88885.4|88980.8|88885.9|88931.7|88841.6|42
1650581600000|2022-04-21 22:53:20|88936.6|88886.6|88938.7|88888.7|88940.6|88890.6|88934.5|88884.5|30
1650581610000|2022-04-21 22:53:30|88938.1|88888.1|88939.5|88889.5|88939.7|88889.7|88938.1|88888.1|12
1650581620000|2022-04-21 22:53:40|88940.1|88890.1|88978.3|88849.7|88997.6|88890.6|88940.1|88829.7|25
1650581630000|2022-04-21 22:53:50|88938.2|88848.3|88980.2|88849.5|88980.7|88888.2|88938.2|88848.3|17
1650581640000|2022-04-21 22:54:00|88980.6|88849.4|88977.9|88851|88981.3|88888.1|88933.7|88847.8|19
1650581650000|2022-04-21 22:54:10|88978.6|88849.7|88974.2|88842.3|88981.4|88891|88934.8|88841.6|32
1650581660000|2022-04-21 22:54:20|88932.3|88842.4|88936.5|88886.5|88972.6|88888|88929.5|88842.4|25
1650581670000|2022-04-21 22:54:30|88941.5|88891.5|88983.8|88844.4|88987.4|88891.5|88931.2|88826.2|34
1650581680000|2022-04-21 22:54:40|88982.4|88845.3|88937.3|88887.3|88982.9|88890.3|88933|88843.4|34
1650581690000|2022-04-21 22:54:50|88975|88846.2|88981.9|88853.5|88987.2|88887.1|88930.4|88840.6|27
1650581700000|2022-04-21 22:55:00|88982.1|88852.5|88978.4|88850.6|88983.1|88853.6|88972.3|88840.3|30
1650581710000|2022-04-21 22:55:10|88978.6|88850.5|88943.6|88893.6|88989.2|88895.2|88927.6|88846.8|25
1650581720000|2022-04-21 22:55:20|88943.4|88893.4|88977.4|88851.5|88993.9|88893.8|88932.9|88844.2|34
1650581730000|2022-04-21 22:55:30|88939.5|88889.5|88940.3|88890.3|88999.5|88892.5|88939.5|88817.3|40
1650581740000|2022-04-21 22:55:40|88939.5|88889.5|88975.1|88849.8|88983.3|88891.3|88937.1|88844.3|32
1650581750000|2022-04-21 22:55:50|88975.9|88848.9|88984.4|88851.1|88989.1|88854.5|88973.3|88843.2|38
1650581760000|2022-04-21 22:56:00|88980.8|88851.4|88986.9|88847.5|88993.7|88893.8|88935.9|88837.9|50
1650581770000|2022-04-21 22:56:10|88987.3|88847|88940.4|88890.4|89008.6|88891.6|88933.9|88830.4|43
1650581780000|2022-04-21 22:56:20|88940.5|88890.5|88992.2|88851.5|88994.5|88894.5|88933.3|88829.9|42
1650581790000|2022-04-21 22:56:30|88989.7|88853|88987.4|88846.6|88990.5|88856.6|88970.7|88837.7|49
1650581800000|2022-04-21 22:56:40|88987.5|88846.4|88976.4|88850|88990.7|88850|88965.2|88839|48
1650581810000|2022-04-21 22:56:50|88979.1|88842.8|88992|88847.1|88998.7|88854.5|88976.2|88839.6|46
1650581820000|2022-04-21 22:57:00|88991.9|88847|88945.2|88895.2|88994.9|88895.5|88936|88837.3|65
1650581830000|2022-04-21 22:57:10|88945.5|88895.5|88988.3|88852.6|88992.4|88895.5|88941.8|88842.4|30
1650581840000|2022-04-21 22:57:20|88987.5|88855.4|88979.9|88847|89013.6|88858.8|88975|88813.6|33
1650581850000|2022-04-21 22:57:30|88980.9|88846.5|88981.2|88853.9|88995.6|88896.6|88930.5|88836.6|55
1650581860000|2022-04-21 22:57:40|88981|88853.7|88986.2|88853.2|88988.7|88892.5|88941.7|88844.7|38
1650581870000|2022-04-21 22:57:50|88985.8|88853.9|88977|88851.6|88987.7|88895.6|88938|88836.1|54
1650581880000|2022-04-21 22:58:00|88977.2|88851.8|88990.8|88844.5|88990.8|88889.7|88939.7|88837|47
1650581890000|2022-04-21 22:58:10|88994.3|88846.5|88986.2|88851.8|88994.3|88851.9|88979|88838.8|43
1650581900000|2022-04-21 22:58:20|88989.2|88848.4|88984.2|88853|88998.1|88894|88940.7|88839.7|33
1650581910000|2022-04-21 22:58:30|88983.9|88837|88987|88854.7|88999.8|88899.9|88931|88833.9|56
1650581920000|2022-04-21 22:58:40|88986.2|88855.1|88982.5|88851.7|88996.4|88856.3|88974.8|88841.6|44
1650581930000|2022-04-21 22:58:50|88984.1|88850.6|88985.2|88845.1|88992.9|88853.4|88977.2|88839.3|48
1650581940000|2022-04-21 22:59:00|88983.3|88845.2|88943.3|88893.3|88983.3|88894.1|88942.3|88845.2|18
1650581950000|2022-04-21 22:59:10|88942.1|88892.1|88932.1|88882.1|88993.3|88892.1|88931.7|88826.6|34
1650581960000|2022-04-21 22:59:20|88933.5|88883.5|88940.4|88890.4|88984.6|88890.4|88926.3|88839.9|38
1650581970000|2022-04-21 22:59:30|88940.6|88890.6|88940.3|88890.3|89010.4|88892|88938.4|88810.4|37
1650581980000|2022-04-21 22:59:40|88940.1|88890.1|88938.3|88888.3|88982.8|88891.6|88938.3|88844.6|33
1650581990000|2022-04-21 22:59:50|88937.7|88887.7|88980.3|88850.8|88983.6|88888.3|88937.3|88845|30
1650582000000|2022-04-21 23:00:00|88980.2|88850.7|88936.7|88886.7|88982.5|88891|88934.4|88837.5|60
1650582010000|2022-04-21 23:00:10|88935|88885|88941.3|88891.3|88989.3|88893.3|88935|88841.7|50
1650582020000|2022-04-21 23:00:20|88943.5|88893.5|88937.4|88887.4|88986.1|88893.5|88933.6|88836.5|45
1650582030000|2022-04-21 23:00:30|88935.7|88885.7|88942.8|88892.8|88987|88894.2|88935.7|88843.5|54
1650582040000|2022-04-21 23:00:40|88942.5|88892.5|88981.6|88848.3|88990.4|88892.5|88936.6|88845.7|25
1650582050000|2022-04-21 23:00:50|88979.8|88852|88937.4|88887.4|88991.1|88891.5|88936.9|88841.2|40
1650582060000|2022-04-21 23:01:00|88936.6|88886.6|88982.3|88851.6|88992.1|88892.7|88936.6|88838.8|46
1650582070000|2022-04-21 23:01:10|88984.2|88849.1|88988.4|88850.3|88992.9|88892.4|88928.3|88841.6|60
1650582080000|2022-04-21 23:01:20|88987.9|88849.7|88940.1|88890.1|88993.7|88892.5|88940|88844.2|58
1650582090000|2022-04-21 23:01:30|88940.3|88890.3|88981.5|88847.1|88992.9|88892|88939.5|88839.9|50
1650582100000|2022-04-21 23:01:40|88978.9|88849.4|88980.9|88847.3|88987.4|88891.6|88932.6|88841.1|56
1650582110000|2022-04-21 23:01:50|88978.8|88848.8|88937.7|88887.7|88979|88889.2|88933|88846|41
1650582120000|2022-04-21 23:02:00|88938|88888|88942.9|88892.9|88987.4|88893|88935.4|88845.6|48
1650582130000|2022-04-21 23:02:10|88981.2|88853.7|88937.5|88887.5|88982.5|88893.3|88934.2|88840.1|51
1650582140000|2022-04-21 23:02:20|88937.6|88887.6|88942.2|88892.2|88977.5|88892.2|88935.4|88846.3|27
1650582150000|2022-04-21 23:02:30|88943.4|88893.4|88938.8|88888.8|88977|88893.6|88938.3|88852|44
1650582160000|2022-04-21 23:02:40|88938.5|88888.5|88938.5|88888.5|88982.8|88893.1|88934.1|88845.3|42
1650582170000|2022-04-21 23:02:50|88937.7|88887.7|88938.6|88888.6|88985|88893.7|88937.6|88853.2|38
1650582180000|2022-04-21 23:03:00|88938.7|88888.7|88932.6|88882.6|88979.8|88889.1|88932.6|88835.8|55
1650582190000|2022-04-21 23:03:10|88936|88886|88936.5|88886.5|88940.3|88890.3|88933.5|88883.5|44
1650582200000|2022-04-21 23:03:20|88936.4|88886.4|88940.8|88890.8|88986.5|88892|88933.3|88852.9|40
1650582210000|2022-04-21 23:03:30|88940.5|88890.5|88941.1|88891.1|88991.3|88894.1|88934.8|88843.5|33
1650582220000|2022-04-21 23:03:40|88941.6|88891.6|88934.7|88884.7|88983.4|88892.9|88933.7|88850.2|38
1650582230000|2022-04-21 23:03:50|88934.5|88884.5|88936.6|88886.6|88936.9|88886.9|88934.2|88884.2|22
1650582240000|2022-04-21 23:04:00|88936.9|88886.9|88939.1|88889.1|88939.2|88889.2|88936.9|88886.9|16
1650582250000|2022-04-21 23:04:10|88939.5|88889.5|88943.7|88893.7|88983.2|88895.6|88937.9|88850.5|53
1650582260000|2022-04-21 23:04:20|88944|88894|88944.5|88894.5|88984.5|88895.5|88943.9|88854.8|26
1650582270000|2022-04-21 23:04:30|88944.2|88894.2|88949.8|88899.8|88949.9|88899.9|88944.2|88894.2|33
1650582280000|2022-04-21 23:04:40|88949.5|88899.5|88956.7|88906.7|88994.8|88907.7|88949.5|88868.8|38
1650582290000|2022-04-21 23:04:50|88956.5|88906.5|88951.5|88901.5|88999.6|88906.9|88951.5|88853|36
1650582300000|2022-04-21 23:05:00|88951.3|88901.3|88954.7|88904.7|89004|88913.7|88951.1|88865.1|54
1650582310000|2022-04-21 23:05:10|88954.8|88904.8|88956.5|88906.5|88996.3|88906.6|88954.5|88863.3|31
1650582320000|2022-04-21 23:05:20|88956.3|88906.3|88996.9|88868.5|89007.9|88911.8|88956.1|88861.4|58
1650582330000|2022-04-21 23:05:30|88957.4|88907.4|88956.2|88906.2|89007.8|88913.1|88954.8|88865.1|45
1650582340000|2022-04-21 23:05:40|88956|88906|88957.7|88907.7|88958.8|88908.8|88955.4|88905.4|29
1650582350000|2022-04-21 23:05:50|88958|88908|88957.5|88907.5|89008.7|88913|88953.2|88870|59
1650582360000|2022-04-21 23:06:00|88957.6|88907.6|88957.2|88907.2|88958.6|88908.6|88956.5|88906.5|55
1650582370000|2022-04-21 23:06:10|88957.3|88907.3|88956.7|88906.7|88957.3|88907.3|88955.7|88905.7|37
1650582380000|2022-04-21 23:06:20|88956.6|88906.6|88958.3|88908.3|88959.8|88909.8|88953.8|88903.8|46
1650582390000|2022-04-21 23:06:30|88963.8|88913.8|88960|88910|88963.8|88913.8|88956.2|88906.2|49
1650582400000|2022-04-21 23:06:40|88960.1|88910.1|88960|88910|88960.8|88910.8|88958.3|88908.3|36
1650582410000|2022-04-21 23:06:50|88960.2|88910.2|88958.5|88908.5|88964.1|88914.1|88958.3|88908.3|43
1650582420000|2022-04-21 23:07:00|88958.4|88908.4|88960|88910|88961.6|88911.6|88958.4|88908.4|38
1650582430000|2022-04-21 23:07:10|88959.5|88909.5|88961.2|88911.2|88961.2|88911.2|88953.8|88903.8|38
1650582440000|2022-04-21 23:07:20|88961.3|88911.3|88962.8|88912.8|88962.9|88912.9|88960.8|88910.8|40
1650582450000|2022-04-21 23:07:30|88962.9|88912.9|88962.7|88912.7|88963.1|88913.1|88961.6|88911.6|15
1650582460000|2022-04-21 23:07:40|88962.6|88912.6|88965.2|88915.2|88965.6|88915.6|88962.6|88912.6|23
1650582470000|2022-04-21 23:07:50|88965.5|88915.5|88965|88915|88965.6|88915.6|88964.6|88914.6|18
1650582480000|2022-04-21 23:08:00|88965.2|88915.2|88964.7|88914.7|88965.6|88915.6|88962.5|88912.5|30
1650582490000|2022-04-21 23:08:10|88964.9|88914.9|88961.8|88911.8|89015.9|88920.7|88955.9|88855.9|53
1650582500000|2022-04-21 23:08:20|88961.5|88911.5|88965.6|88915.6|88965.6|88915.6|88961.5|88911.5|29
1650582510000|2022-04-21 23:08:30|88965.5|88915.5|88972.1|88922.1|89014|88924.5|88963.4|88881.5|41
1650582520000|2022-04-21 23:08:40|88972.7|88922.7|88973.8|88923.8|88976.8|88926.8|88970.2|88920.2|59
1650582530000|2022-04-21 23:08:50|88973.1|88923.1|88972.4|88922.4|88973.5|88923.5|88971.2|88921.2|45
1650582540000|2022-04-21 23:09:00|88972.5|88922.5|88967.9|88917.9|88972.7|88922.7|88967.9|88917.9|37
1650582550000|2022-04-21 23:09:10|88971|88921|88966.4|88916.4|88971|88921|88965.4|88915.4|50
1650582560000|2022-04-21 23:09:20|88966.7|88916.7|88962.3|88912.3|88966.7|88916.7|88961.3|88911.3|40
1650582570000|2022-04-21 23:09:30|88962.6|88912.6|88958.9|88908.9|88964.5|88914.5|88958|88908|47
1650582580000|2022-04-21 23:09:40|88958.4|88908.4|88965.2|88915.2|88965.3|88915.3|88957.7|88907.7|53
1650582590000|2022-04-21 23:09:50|88965.3|88915.3|88966.9|88916.9|88967.2|88917.2|88964.9|88914.9|32
1650582600000|2022-04-21 23:10:00|88967|88917|88958.8|88908.8|88967.1|88917.1|88956.1|88906.1|51
1650582610000|2022-04-21 23:10:10|88958.5|88908.5|88964|88914|88964.3|88914.3|88950.9|88900.9|52
1650582620000|2022-04-21 23:10:20|88963.8|88913.8|88959.4|88909.4|88966.2|88916.2|88957.7|88907.7|20
1650582630000|2022-04-21 23:10:30|88959.5|88909.5|88958.7|88908.7|88959.5|88909.5|88958.3|88908.3|11
1650582640000|2022-04-21 23:10:40|88958.4|88908.4|88962.2|88912.2|88962.2|88912.2|88957.8|88907.8|25
1650582650000|2022-04-21 23:10:50|88962.1|88912.1|88962.2|88912.2|88962.5|88912.5|88961.8|88911.8|16
1650582660000|2022-04-21 23:11:00|88962.5|88912.5|88962.6|88912.6|88962.9|88912.9|88961.5|88911.5|17
1650582670000|2022-04-21 23:11:10|88962.5|88912.5|88962.9|88912.9|88963.1|88913.1|88961.4|88911.4|17
1650582680000|2022-04-21 23:11:20|88962.8|88912.8|88960.4|88910.4|88963.2|88913.2|88959.2|88909.2|23
1650582690000|2022-04-21 23:11:30|88960.7|88910.7|88960.5|88910.5|88962.1|88912.1|88959.2|88909.2|35
1650582700000|2022-04-21 23:11:40|88960.6|88910.6|88959.6|88909.6|88960.6|88910.6|88959.5|88909.5|12
1650582710000|2022-04-21 23:11:50|88959.7|88909.7|88964.1|88914.1|88967.5|88917.5|88957.4|88907.4|21
1650582720000|2022-04-21 23:12:00|88964.3|88914.3|88961.9|88911.9|89000.3|88915.7|88956.5|88871|60
1650582730000|2022-04-21 23:12:10|88962.3|88912.3|88955.5|88905.5|88962.7|88912.7|88952.5|88902.5|41
1650582740000|2022-04-21 23:12:20|88955.8|88905.8|88957|88907|88957.3|88907.3|88954.1|88904.1|22
1650582750000|2022-04-21 23:12:30|88957.2|88907.2|88957.4|88907.4|88957.7|88907.7|88957.2|88907.2|7
1650582760000|2022-04-21 23:12:40|88958.1|88908.1|88958|88908|88958.1|88908.1|88954.6|88904.6|29
1650582770000|2022-04-21 23:12:50|88958.2|88908.2|88954.4|88904.4|88961.3|88911.3|88954|88904|45
1650582780000|2022-04-21 23:13:00|88954.2|88904.2|88950.6|88900.6|88988.5|88904.4|88947.7|88863.2|27
1650582790000|2022-04-21 23:13:10|88950.7|88900.7|88951.5|88901.5|88989.9|88902.6|88949.8|88861.1|24
1650582800000|2022-04-21 23:13:20|88951|88901|88954.4|88904.4|88954.9|88904.9|88951|88901|32
1650582810000|2022-04-21 23:13:30|88954.6|88904.6|88955.5|88905.5|88955.7|88905.7|88952.9|88902.9|26
1650582820000|2022-04-21 23:13:40|88955.6|88905.6|88957.1|88907.1|88958.1|88908.1|88954.5|88904.5|34
1650582830000|2022-04-21 23:13:50|88957|88907|88958.4|88908.4|88958.4|88908.4|88957|88907|24
1650582840000|2022-04-21 23:14:00|88958.2|88908.2|88959|88909|88960.1|88910.1|88955.7|88905.7|47
1650582850000|2022-04-21 23:14:10|88958.9|88908.9|88962.7|88912.7|89001.9|88913.2|88947.7|88854.7|59
1650582860000|2022-04-21 23:14:20|88963.2|88913.2|88964.9|88914.9|88966.5|88916.5|88959.9|88909.9|56
1650582870000|2022-04-21 23:14:30|88964.7|88914.7|88959.5|88909.5|89006.6|88916.2|88956.2|88868.7|58
1650582880000|2022-04-21 23:14:40|88959.7|88909.7|88960.2|88910.2|88960.9|88910.9|88958.9|88908.9|34
1650582890000|2022-04-21 23:14:50|88959.6|88909.6|88960.3|88910.3|88960.3|88910.3|88959.3|88909.3|30
1650582900000|2022-04-21 23:15:00|88960.2|88910.2|88957.6|88907.6|88962|88912|88950.5|88900.5|34
1650582910000|2022-04-21 23:15:10|88957.7|88907.7|88957.9|88907.9|88960|88910|88955.9|88905.9|39
1650582920000|2022-04-21 23:15:20|88957.7|88907.7|88957.1|88907.1|88957.8|88907.8|88956.5|88906.5|14
1650582930000|2022-04-21 23:15:30|88954.1|88904.1|88957.7|88907.7|88960.8|88910.8|88949.4|88899.4|49
1650582940000|2022-04-21 23:15:40|88957.8|88907.8|88958.8|88908.8|88958.9|88908.9|88957.7|88907.7|20
1650582950000|2022-04-21 23:15:50|88958.6|88908.6|88953.7|88903.7|88959.2|88909.2|88950.9|88900.9|37
1650582960000|2022-04-21 23:16:00|88956.7|88906.7|88956.2|88906.2|88958.4|88908.4|88952.9|88902.9|38
1650582970000|2022-04-21 23:16:10|88956.4|88906.4|88957.4|88907.4|88958.8|88908.8|88955.7|88905.7|30
1650582980000|2022-04-21 23:16:20|88957.7|88907.7|88957.8|88907.8|88958.7|88908.7|88956.6|88906.6|21
1650582990000|2022-04-21 23:16:30|88958|88908|88962.3|88912.3|88965.7|88915.7|88957.1|88907.1|58
1650583000000|2022-04-21 23:16:40|88962.2|88912.2|88961.9|88911.9|88964.7|88914.7|88959.6|88909.6|44
1650583010000|2022-04-21 23:16:50|88961.5|88911.5|88961.8|88911.8|88961.9|88911.9|88961.4|88911.4|11
1650583020000|2022-04-21 23:17:00|88961.7|88911.7|88957.6|88907.6|88993|88914.3|88946|88849.7|54
1650583030000|2022-04-21 23:17:10|88958.8|88908.8|88958.4|88908.4|88960.3|88910.3|88956.5|88906.5|37
1650583040000|2022-04-21 23:17:20|88958|88908|88958.6|88908.6|88959|88909|88957.4|88907.4|20
1650583050000|2022-04-21 23:17:30|88958.9|88908.9|88958|88908|88959.2|88909.2|88957.6|88907.6|24
1650583060000|2022-04-21 23:17:40|88958.2|88908.2|88956.1|88906.1|88958.5|88908.5|88956.1|88906.1|29
1650583070000|2022-04-21 23:17:50|88955.6|88905.6|88959|88909|88960|88910|88954.3|88904.3|24
1650583080000|2022-04-21 23:18:00|88959.1|88909.1|88958.9|88908.9|88959.9|88909.9|88957.8|88907.8|28
1650583090000|2022-04-21 23:18:10|88959.1|88909.1|88956.7|88906.7|88959.6|88909.6|88955.2|88905.2|31
1650583100000|2022-04-21 23:18:20|88956.1|88906.1|88955.1|88905.1|88956.6|88906.6|88953.8|88903.8|31
1650583110000|2022-04-21 23:18:30|88955|88905|88960.4|88910.4|88962.1|88912.1|88954.6|88904.6|29
1650583120000|2022-04-21 23:18:40|88960.5|88910.5|88959.4|88909.4|88960.5|88910.5|88957.1|88907.1|39
1650583130000|2022-04-21 23:18:50|88959.5|88909.5|88959.1|88909.1|88986.4|88914.4|88951.5|88861.4|54
1650583140000|2022-04-21 23:19:00|88959.6|88909.6|88959.5|88909.5|88960.7|88910.7|88959.2|88909.2|40
1650583150000|2022-04-21 23:19:10|88959.4|88909.4|88955.1|88905.1|88959.8|88909.8|88954.4|88904.4|29
1650583160000|2022-04-21 23:19:20|88955.3|88905.3|88954.9|88904.9|88957|88907|88954.5|88904.5|27
1650583170000|2022-04-21 23:19:30|88955.1|88905.1|88954.9|88904.9|88955.6|88905.6|88954.7|88904.7|17
1650583180000|2022-04-21 23:19:40|88955|88905|88954.4|88904.4|88955.5|88905.5|88952.8|88902.8|31
1650583190000|2022-04-21 23:19:50|88954.7|88904.7|88952.6|88902.6|88955.7|88905.7|88952.2|88902.2|28
1650583200000|2022-04-21 23:20:00|88952.3|88902.3|88950.7|88900.7|88953.6|88903.6|88950.5|88900.5|35
1650583210000|2022-04-21 23:20:10|88949.8|88899.8|88950.4|88900.4|88950.5|88900.5|88947.2|88897.2|37
1650583220000|2022-04-21 23:20:20|88950.3|88900.3|88953.5|88903.5|88953.5|88903.5|88950.3|88900.3|22
1650583230000|2022-04-21 23:20:30|88952.7|88902.7|88952.7|88902.7|88953.2|88903.2|88951.4|88901.4|17
1650583240000|2022-04-21 23:20:40|88952.5|88902.5|88951.7|88901.7|88953.1|88903.1|88950.9|88900.9|12
1650583250000|2022-04-21 23:20:50|88951.8|88901.8|88955.3|88905.3|88955.7|88905.7|88951.2|88901.2|23
1650583260000|2022-04-21 23:21:00|88955.2|88905.2|88953|88903|88955.3|88905.3|88953|88903|17
1650583270000|2022-04-21 23:21:10|88953.6|88903.6|88954.6|88904.6|88955.8|88905.8|88953.6|88903.6|21
1650583280000|2022-04-21 23:21:20|88954.1|88904.1|88954.3|88904.3|88954.8|88904.8|88953.6|88903.6|11
1650583290000|2022-04-21 23:21:30|88954.1|88904.1|88953.6|88903.6|88954.9|88904.9|88951.5|88901.5|30
1650583300000|2022-04-21 23:21:40|88954|88904|88964.5|88914.5|88964.5|88914.5|88953.1|88903.1|35
1650583310000|2022-04-21 23:21:50|88964.6|88914.6|88966.5|88916.5|88970.5|88920.5|88957.6|88907.6|55
1650583320000|2022-04-21 23:22:00|88966.4|88916.4|88966.9|88916.9|88967.2|88917.2|88966.4|88916.4|26
1650583330000|2022-04-21 23:22:10|88966.7|88916.7|88965.3|88915.3|88967.2|88917.2|88964.9|88914.9|32
1650583340000|2022-04-21 23:22:20|88965.5|88915.5|88966.4|88916.4|88966.8|88916.8|88965|88915|25
1650583350000|2022-04-21 23:22:30|88966.3|88916.3|88965.7|88915.7|88966.8|88916.8|88965.3|88915.3|11
1650583360000|2022-04-21 23:22:40|88965.6|88915.6|88965.5|88915.5|88969.4|88919.4|88957.9|88907.9|25
1650583370000|2022-04-21 23:22:50|88965.8|88915.8|88971.7|88921.7|89006.6|88923.9|88953.9|88866.3|65
1650583380000|2022-04-21 23:23:00|88971.8|88921.8|88969|88919|88972.1|88922.1|88967.8|88917.8|52
1650583390000|2022-04-21 23:23:10|88967.3|88917.3|88968.8|88918.8|88969.3|88919.3|88967|88917|29
1650583400000|2022-04-21 23:23:20|88967.9|88917.9|88967.3|88917.3|88968.7|88918.7|88967.3|88917.3|19
1650583410000|2022-04-21 23:23:30|88967.2|88917.2|88967.2|88917.2|88967.2|88917.2|88963.4|88913.4|30
1650583420000|2022-04-21 23:23:40|88967.3|88917.3|88970.1|88920.1|88970.2|88920.2|88967.3|88917.3|29
1650583430000|2022-04-21 23:23:50|88970|88920|88965.5|88915.5|88970|88920|88965.5|88915.5|33
1650583440000|2022-04-21 23:24:00|88965.8|88915.8|88965.2|88915.2|88965.8|88915.8|88965.1|88915.1|11
1650583450000|2022-04-21 23:24:10|88964.9|88914.9|88962.4|88912.4|89008.5|88920.1|88934.6|88872.6|48
1650583460000|2022-04-21 23:24:20|88964.4|88914.4|88961.9|88911.9|88993.4|88918.2|88958|88866.9|54
1650583470000|2022-04-21 23:24:30|88963.6|88913.6|88963.3|88913.3|88964.4|88914.4|88961.6|88911.6|33
1650583480000|2022-04-21 23:24:40|88963.6|88913.6|88961.7|88911.7|88964.1|88914.1|88960.6|88910.6|34
1650583490000|2022-04-21 23:24:50|88960.7|88910.7|88956.5|88906.5|88960.7|88910.7|88956.2|88906.2|38
1650583500000|2022-04-21 23:25:00|88956.8|88906.8|88957.1|88907.1|88957.7|88907.7|88953.9|88903.9|41
1650583510000|2022-04-21 23:25:10|88957|88907|88959|88909|88959|88909|88956.3|88906.3|19
1650583520000|2022-04-21 23:25:20|88958.8|88908.8|88958.7|88908.7|88963.7|88913.7|88958|88908|25
1650583530000|2022-04-21 23:25:30|88959.4|88909.4|88969.1|88919.1|88971.2|88921.2|88958.4|88908.4|71
1650583540000|2022-04-21 23:25:40|88968.9|88918.9|88968.2|88918.2|88970.8|88920.8|88965.5|88915.5|71
1650583550000|2022-04-21 23:25:50|88967.6|88917.6|88971|88921|88973.1|88923.1|88965.6|88915.6|72
1650583560000|2022-04-21 23:26:00|88971.8|88921.8|88975.1|88925.1|88977.2|88927.2|88969.9|88919.9|58
1650583570000|2022-04-21 23:26:10|88975.4|88925.4|88972.1|88922.1|88977.2|88927.2|88971.4|88921.4|47
1650583580000|2022-04-21 23:26:20|88972.3|88922.3|88973.5|88923.5|88976.4|88926.4|88970|88920|51
1650583590000|2022-04-21 23:26:30|88973.1|88923.1|88973.7|88923.7|88974.1|88924.1|88972.8|88922.8|14
1650583600000|2022-04-21 23:26:40|88973.5|88923.5|88964.1|88914.1|88975.6|88925.6|88963.8|88913.8|51
1650583610000|2022-04-21 23:26:50|88963.8|88913.8|88961.7|88911.7|88966.4|88916.4|88961.7|88911.7|57
1650583620000|2022-04-21 23:27:00|88961.5|88911.5|88955.5|88905.5|88961.5|88911.5|88955.2|88905.2|56
1650583630000|2022-04-21 23:27:10|88955|88905|88954.2|88904.2|88959.3|88909.3|88951.4|88901.4|47
1650583640000|2022-04-21 23:27:20|88954.1|88904.1|88957.2|88907.2|88957.3|88907.3|88954.1|88904.1|23
1650583650000|2022-04-21 23:27:30|88957.1|88907.1|88957|88907|88957.5|88907.5|88956.2|88906.2|28
1650583660000|2022-04-21 23:27:40|88957.3|88907.3|88956.4|88906.4|88958.5|88908.5|88956.1|88906.1|24
1650583670000|2022-04-21 23:27:50|88956.6|88906.6|88954.2|88904.2|88957.1|88907.1|88952.4|88902.4|44
1650583680000|2022-04-21 23:28:00|88954.1|88904.1|88981.8|88875.8|88981.8|88905.5|88949.8|88875.8|22
1650583690000|2022-04-21 23:28:10|88982.1|88876.1|88956.7|88906.7|88985.7|88907.7|88940.6|88872|66
1650583700000|2022-04-21 23:28:20|88956.8|88906.8|88955.3|88905.3|88992|88911.8|88955.3|88879.7|60
1650583710000|2022-04-21 23:28:30|88957.6|88907.6|88985.5|88888.3|88990.8|88912.5|88956.2|88879.6|49
1650583720000|2022-04-21 23:28:40|88985.3|88888.4|88983.1|88880.4|88986.4|88908.9|88954.2|88880.4|41
1650583730000|2022-04-21 23:28:50|88956.2|88906.2|88979.3|88882|88990.9|88907.8|88951.7|88866.3|54
1650583740000|2022-04-21 23:29:00|88979|88884.5|88957.6|88907.6|88983.1|88908.1|88954.2|88881.5|48
1650583750000|2022-04-21 23:29:10|88955.8|88905.8|88966.3|88916.3|88993.3|88919.5|88955.8|88880.8|65
1650583760000|2022-04-21 23:29:20|88990.2|88890.2|88967.8|88917.8|88999.3|88921.1|88967|88890.2|29
1650583770000|2022-04-21 23:29:30|88967.9|88917.9|88968|88918|88994.5|88922.1|88963.6|88892.1|52
1650583780000|2022-04-21 23:29:40|88990.6|88893.7|88965.5|88915.5|89007.9|88917.3|88949.8|88880.3|61
1650583790000|2022-04-21 23:29:50|88965.2|88915.2|88995.5|88889.3|89008.5|88918.6|88961.6|88882.6|69
1650583800000|2022-04-21 23:30:00|88993.3|88894.2|88965.9|88915.9|88998|88917.9|88965.6|88890.4|53
1650583810000|2022-04-21 23:30:10|88966|88916|88968.8|88918.8|88998.2|88918.8|88966|88884.5|35
1650583820000|2022-04-21 23:30:20|88995.8|88896|89001.3|88896.8|89010.4|88922|88966.7|88879.4|51
1650583830000|2022-04-21 23:30:30|88972.7|88922.7|89002.8|88902.5|89012.9|88927|88970.4|88884.2|31
1650583840000|2022-04-21 23:30:40|88974|88924|88969.3|88919.3|89022|88926.5|88969.2|88878.1|52
1650583850000|2022-04-21 23:30:50|88994.1|88897.5|88970.3|88920.3|89001.6|88921.2|88967|88890.3|57
1650583860000|2022-04-21 23:31:00|88969.6|88919.6|89000.2|88891.7|89005|88923.3|88969.3|88883.3|32
1650583870000|2022-04-21 23:31:10|89000.5|88891.8|88972.6|88922.6|89004|88927.2|88961.2|88891.8|48
1650583880000|2022-04-21 23:31:20|88971.1|88921.1|88971.6|88921.6|88972.4|88922.4|88970.8|88920.8|29
1650583890000|2022-04-21 23:31:30|88971.7|88921.7|88972.5|88922.5|88972.5|88922.5|88971.3|88921.3|19
1650583900000|2022-04-21 23:31:40|88972.6|88922.6|88965.6|88915.6|88974.8|88924.8|88961.2|88911.2|41
1650583910000|2022-04-21 23:31:50|88966.1|88916.1|88966.8|88916.8|88969.3|88919.3|88962.5|88912.5|28
1650583920000|2022-04-21 23:32:00|88967.8|88917.8|88967.5|88917.5|88968.9|88918.9|88966.9|88916.9|34
1650583930000|2022-04-21 23:32:10|88967.7|88917.7|88967.6|88917.6|88970|88920|88966|88916|41
1650583940000|2022-04-21 23:32:20|88968.3|88918.3|88964.6|88914.6|88968.3|88918.3|88958.7|88908.7|40
1650583950000|2022-04-21 23:32:30|88963.8|88913.8|88961.9|88911.9|88966.1|88916.1|88960.6|88910.6|29
1650583960000|2022-04-21 23:32:40|88962.1|88912.1|88960.2|88910.2|88962.1|88912.1|88959.2|88909.2|26
1650583970000|2022-04-21 23:32:50|88960|88910|88957.7|88907.7|88962.1|88912.1|88957.6|88907.6|36
1650583980000|2022-04-21 23:33:00|88957.8|88907.8|88959.4|88909.4|88961.3|88911.3|88957.8|88907.8|41
1650583990000|2022-04-21 23:33:10|88959.2|88909.2|88959.9|88909.9|88961.1|88911.1|88959.1|88909.1|19
1650584000000|2022-04-21 23:33:20|88960|88910|88960.4|88910.4|88960.9|88910.9|88960|88910|16
1650584010000|2022-04-21 23:33:30|88959.9|88909.9|88963.2|88913.2|88963.2|88913.2|88959.9|88909.9|17
1650584020000|2022-04-21 23:33:40|88963.3|88913.3|88964.3|88914.3|88964.3|88914.3|88963.2|88913.2|14
1650584030000|2022-04-21 23:33:50|88964.1|88914.1|88963.7|88913.7|88964.1|88914.1|88962.9|88912.9|9
1650584040000|2022-04-21 23:34:00|88963.6|88913.6|88963.9|88913.9|88964.5|88914.5|88962.9|88912.9|11
1650584050000|2022-04-21 23:34:10|88959.3|88909.3|88960.5|88910.5|88964.3|88914.3|88959.3|88909.3|23
1650584060000|2022-04-21 23:34:20|88960.4|88910.4|88959.6|88909.6|88960.8|88910.8|88959.6|88909.6|7
1650584070000|2022-04-21 23:34:30|88959.3|88909.3|88957.9|88907.9|88962.9|88912.9|88953.2|88903.2|45
1650584080000|2022-04-21 23:34:40|88956.2|88906.2|88957.9|88907.9|88957.9|88907.9|88956.2|88906.2|33
1650584090000|2022-04-21 23:34:50|88959.3|88909.3|88962|88912|88962.6|88912.6|88959.3|88909.3|24
1650584100000|2022-04-21 23:35:00|88962.1|88912.1|88962.2|88912.2|88965.3|88915.3|88954.4|88904.4|54
1650584110000|2022-04-21 23:35:10|88962.9|88912.9|88959.1|88909.1|88964|88914|88952.2|88902.2|50
1650584120000|2022-04-21 23:35:20|88958.9|88908.9|88957.8|88907.8|88959.7|88909.7|88957.6|88907.6|41
1650584130000|2022-04-21 23:35:30|88958|88908|88949|88899|88961.1|88911.1|88949|88899|37
1650584140000|2022-04-21 23:35:40|88952.7|88902.7|88958.5|88908.5|88958.7|88908.7|88952.4|88902.4|26
1650584150000|2022-04-21 23:35:50|88958.6|88908.6|88963.2|88913.2|88964.1|88914.1|88957.7|88907.7|24
1650584160000|2022-04-21 23:36:00|88963.5|88913.5|88962.5|88912.5|88966.4|88916.4|88956.6|88906.6|60
1650584170000|2022-04-21 23:36:10|88962.9|88912.9|88963.4|88913.4|88964.9|88914.9|88961.5|88911.5|36
1650584180000|2022-04-21 23:36:20|88963.1|88913.1|88964.2|88914.2|88965.6|88915.6|88962.5|88912.5|39
1650584190000|2022-04-21 23:36:30|88962.9|88912.9|88962|88912|88965.6|88915.6|88950.6|88900.6|71
1650584200000|2022-04-21 23:36:40|88963.1|88913.1|88960.1|88910.1|88963.7|88913.7|88959.5|88909.5|62
1650584210000|2022-04-21 23:36:50|88960.4|88910.4|88958|88908|88962.1|88912.1|88957.1|88907.1|61
1650584220000|2022-04-21 23:37:00|88958.2|88908.2|88961.2|88911.2|88961.2|88911.2|88958.2|88908.2|31
1650584230000|2022-04-21 23:37:10|88961.1|88911.1|88958.5|88908.5|88961.1|88911.1|88954.4|88904.4|23
1650584240000|2022-04-21 23:37:20|88958.7|88908.7|88964.8|88914.8|88969.9|88919.9|88951.2|88901.2|39
1650584250000|2022-04-21 23:37:30|88964.4|88914.4|88965.6|88915.6|88965.6|88915.6|88960.1|88910.1|69
1650584260000|2022-04-21 23:37:40|88965.9|88915.9|88960.6|88910.6|88966.6|88916.6|88959.9|88909.9|64
1650584270000|2022-04-21 23:37:50|88960.7|88910.7|88959.2|88909.2|88962.9|88912.9|88958.1|88908.1|57
1650584280000|2022-04-21 23:38:00|88959.4|88909.4|88962.2|88912.2|88964.3|88914.3|88958.2|88908.2|61
1650584290000|2022-04-21 23:38:10|88960.5|88910.5|88961.3|88911.3|88963.5|88913.5|88956.6|88906.6|60
1650584300000|2022-04-21 23:38:20|88959.8|88909.8|88962.7|88912.7|88964.9|88914.9|88956.3|88906.3|58
1650584310000|2022-04-21 23:38:30|88962.1|88912.1|88962.4|88912.4|88962.8|88912.8|88959.1|88909.1|52
1650584320000|2022-04-21 23:38:40|88962.2|88912.2|88962|88912|88963.8|88913.8|88958.6|88908.6|62
1650584330000|2022-04-21 23:38:50|88960.8|88910.8|88959.2|88909.2|88962.7|88912.7|88956.2|88906.2|65
1650584340000|2022-04-21 23:39:00|88961.5|88911.5|88966.7|88916.7|88967.3|88917.3|88956|88906|71
1650584350000|2022-04-21 23:39:10|88967.2|88917.2|88962.6|88912.6|88967.4|88917.4|88960.2|88910.2|76
1650584360000|2022-04-21 23:39:20|88963|88913|88960.9|88910.9|88966.5|88916.5|88955.7|88905.7|72
1650584370000|2022-04-21 23:39:30|88959.1|88909.1|88964.3|88914.3|88968.2|88918.2|88959.1|88909.1|70
1650584380000|2022-04-21 23:39:40|88964.5|88914.5|88965.6|88915.6|88971.7|88921.7|88955.5|88905.5|51
1650584390000|2022-04-21 23:39:50|88963.5|88913.5|88964.6|88914.6|88966.9|88916.9|88956|88906|75
1650584400000|2022-04-21 23:40:00|88963.5|88913.5|88964.9|88914.9|88972.6|88922.6|88957.7|88907.7|77
1650584410000|2022-04-21 23:40:10|88965.9|88915.9|88963.1|88913.1|88967.4|88917.4|88957.8|88907.8|73
1650584420000|2022-04-21 23:40:20|88962.9|88912.9|88962.9|88912.9|88965.4|88915.4|88958|88908|78
1650584430000|2022-04-21 23:40:30|88964.3|88914.3|88959.6|88909.6|88964.3|88914.3|88954.8|88904.8|53
1650584440000|2022-04-21 23:40:40|88959.4|88909.4|88963.5|88913.5|88967.3|88917.3|88957.1|88907.1|74
1650584450000|2022-04-21 23:40:50|88963.3|88913.3|88953.4|88903.4|88966.7|88916.7|88948.3|88898.3|74
1650584460000|2022-04-21 23:41:00|88957.1|88907.1|88960.6|88910.6|88963.8|88913.8|88954.2|88904.2|70
1650584470000|2022-04-21 23:41:10|88959.2|88909.2|88959.7|88909.7|88961.1|88911.1|88955.5|88905.5|72
1650584480000|2022-04-21 23:41:20|88958.2|88908.2|88957.7|88907.7|88960.9|88910.9|88951.1|88901.1|71
1650584490000|2022-04-21 23:41:30|88957.8|88907.8|88951.9|88901.9|88962|88912|88950.9|88900.9|53
1650584500000|2022-04-21 23:41:40|88951.7|88901.7|88950.3|88900.3|88954.7|88904.7|88949.8|88899.8|51
1650584510000|2022-04-21 23:41:50|88950.6|88900.6|88954.5|88904.5|88954.9|88904.9|88950.6|88900.6|16
1650584520000|2022-04-21 23:42:00|88954.8|88904.8|88953.6|88903.6|88958|88908|88940.1|88890.1|66
1650584530000|2022-04-21 23:42:10|88953.9|88903.9|88951.9|88901.9|88954.2|88904.2|88950.5|88900.5|42
1650584540000|2022-04-21 23:42:20|88952.3|88902.3|88952.4|88902.4|88953.3|88903.3|88951.8|88901.8|31
1650584550000|2022-04-21 23:42:30|88951.8|88901.8|88955.2|88905.2|88962.6|88912.6|88948|88898|62
1650584560000|2022-04-21 23:42:40|88956|88906|88950.1|88900.1|88959.6|88909.6|88947.4|88897.4|65
1650584570000|2022-04-21 23:42:50|88950.8|88900.8|88958.9|88908.9|88961.4|88911.4|88947.7|88897.7|72
1650584580000|2022-04-21 23:43:00|88958.6|88908.6|88955.5|88905.5|88961.9|88911.9|88955.3|88905.3|72
1650584590000|2022-04-21 23:43:10|88958.4|88908.4|88959.1|88909.1|88962|88912|88951|88901|73
1650584600000|2022-04-21 23:43:20|88960.9|88910.9|88961|88911|88963.1|88913.1|88955.6|88905.6|70
1650584610000|2022-04-21 23:43:30|88960.7|88910.7|88956.6|88906.6|88961|88911|88953|88903|70
1650584620000|2022-04-21 23:43:40|88955.2|88905.2|88960.5|88910.5|88962.7|88912.7|88955.2|88905.2|55
1650584630000|2022-04-21 23:43:50|88962.5|88912.5|88966.3|88916.3|88967|88917|88959.4|88909.4|70
1650584640000|2022-04-21 23:44:00|88962.9|88912.9|88968.6|88918.6|88968.9|88918.9|88956.8|88906.8|66
1650584650000|2022-04-21 23:44:10|88965.1|88915.1|88969.1|88919.1|88970.9|88920.9|88964.5|88914.5|63
1650584660000|2022-04-21 23:44:20|88968.7|88918.7|88965.4|88915.4|88970.4|88920.4|88959.8|88909.8|72
1650584670000|2022-04-21 23:44:30|88965.8|88915.8|88962.4|88912.4|88965.8|88915.8|88959.5|88909.5|56
1650584680000|2022-04-21 23:44:40|88962.8|88912.8|88960.3|88910.3|88964.1|88914.1|88959.1|88909.1|62
1650584690000|2022-04-21 23:44:50|88960.1|88910.1|88959.6|88909.6|88989.8|88911.9|88944.1|88848.2|63
1650584700000|2022-04-21 23:45:00|88959.9|88909.9|88958.7|88908.7|88966.9|88916.9|88953.7|88903.7|78
1650584710000|2022-04-21 23:45:10|88957.7|88907.7|88959.8|88909.8|88962.3|88912.3|88957|88907|72
1650584720000|2022-04-21 23:45:20|88955.5|88905.5|88965.2|88915.2|88965.2|88915.2|88953.4|88903.4|71
1650584730000|2022-04-21 23:45:30|88965.7|88915.7|88961.1|88911.1|88967.9|88917.9|88959.4|88909.4|69
1650584740000|2022-04-21 23:45:40|88961.2|88911.2|88961.9|88911.9|88961.9|88911.9|88956.2|88906.2|62
1650584750000|2022-04-21 23:45:50|88963.1|88913.1|88960.3|88910.3|88965.5|88915.5|88958.5|88908.5|53
1650584760000|2022-04-21 23:46:00|88960|88910|88957.5|88907.5|88961.5|88911.5|88951.5|88901.5|71
1650584770000|2022-04-21 23:46:10|88957.3|88907.3|88961.8|88911.8|88964.5|88914.5|88952.3|88902.3|62
1650584780000|2022-04-21 23:46:20|88962.5|88912.5|88958.6|88908.6|88962.8|88912.8|88957.1|88907.1|70
1650584790000|2022-04-21 23:46:30|88955.9|88905.9|88958.2|88908.2|88960|88910|88955.9|88905.9|59
1650584800000|2022-04-21 23:46:40|88958.4|88908.4|88962.4|88912.4|88962.6|88912.6|88955.3|88905.3|58
1650584810000|2022-04-21 23:46:50|88961.5|88911.5|88962.5|88912.5|88966.4|88916.4|88958.3|88908.3|71
1650584820000|2022-04-21 23:47:00|88961.4|88911.4|88967.5|88917.5|88967.7|88917.7|88959.7|88909.7|61
1650584830000|2022-04-21 23:47:10|88967.3|88917.3|88967.4|88917.4|88968.3|88918.3|88961.8|88911.8|59
1650584840000|2022-04-21 23:47:20|88966.9|88916.9|88969.5|88919.5|88970.4|88920.4|88964.8|88914.8|61
1650584850000|2022-04-21 23:47:30|88969.1|88919.1|88968.7|88918.7|88972.8|88922.8|88965.2|88915.2|63
1650584860000|2022-04-21 23:47:40|88969.2|88919.2|88964.9|88914.9|88969.6|88919.6|88962.5|88912.5|52
1650584870000|2022-04-21 23:47:50|88964.8|88914.8|88963.6|88913.6|88966.5|88916.5|88962.2|88912.2|49
1650584880000|2022-04-21 23:48:00|88963.9|88913.9|88963.2|88913.2|88964.8|88914.8|88960.9|88910.9|52
1650584890000|2022-04-21 23:48:10|88962.6|88912.6|88964.4|88914.4|88968.7|88918.7|88960.6|88910.6|50
1650584900000|2022-04-21 23:48:20|88957|88907|88963.6|88913.6|88970.6|88920.6|88954.1|88904.1|63
1650584910000|2022-04-21 23:48:30|88963.5|88913.5|88965.7|88915.7|88966.3|88916.3|88962.3|88912.3|47
1650584920000|2022-04-21 23:48:40|88965.9|88915.9|88968.3|88918.3|88970.9|88920.9|88958.1|88908.1|45
1650584930000|2022-04-21 23:48:50|88968.7|88918.7|88965|88915|88970.8|88920.8|88961.4|88911.4|63
1650584940000|2022-04-21 23:49:00|88963.7|88913.7|88960.3|88910.3|88965.8|88915.8|88958.8|88908.8|63
1650584950000|2022-04-21 23:49:10|88961.3|88911.3|88960|88910|88963.8|88913.8|88948.6|88898.6|65
1650584960000|2022-04-21 23:49:20|88960.3|88910.3|88962.3|88912.3|88966.9|88916.9|88955.8|88905.8|75
1650584970000|2022-04-21 23:49:30|88963.6|88913.6|88960.7|88910.7|88964.7|88914.7|88957.1|88907.1|68
1650584980000|2022-04-21 23:49:40|88960.4|88910.4|88964.3|88914.3|88965.1|88915.1|88959.8|88909.8|68
1650584990000|2022-04-21 23:49:50|88962.3|88912.3|88960.9|88910.9|88965.5|88915.5|88960.4|88910.4|55
1650585000000|2022-04-21 23:50:00|88961.5|88911.5|88962.9|88912.9|88962.9|88912.9|88959.3|88909.3|60
1650585010000|2022-04-21 23:50:10|88963|88913|88962.3|88912.3|88964.7|88914.7|88960.2|88910.2|31
1650585020000|2022-04-21 23:50:20|88963.1|88913.1|88963.3|88913.3|88964.1|88914.1|88956.3|88906.3|68
1650585030000|2022-04-21 23:50:30|88963.4|88913.4|88964.3|88914.3|88964.5|88914.5|88959.1|88909.1|60
1650585040000|2022-04-21 23:50:40|88964.1|88914.1|88962.6|88912.6|88965|88915|88960.5|88910.5|62
1650585050000|2022-04-21 23:50:50|88962|88912|88959.8|88909.8|88963.6|88913.6|88953.3|88903.3|64
1650585060000|2022-04-21 23:51:00|88960.3|88910.3|88970.5|88920.5|88970.5|88920.5|88960.3|88910.3|68
1650585070000|2022-04-21 23:51:10|88970.6|88920.6|88967.5|88917.5|88971|88921|88965.5|88915.5|57
1650585080000|2022-04-21 23:51:20|88967.6|88917.6|88968.4|88918.4|88970|88920|88965.7|88915.7|54
1650585090000|2022-04-21 23:51:30|88968.6|88918.6|88969.8|88919.8|88971.6|88921.6|88968.6|88918.6|43
1650585100000|2022-04-21 23:51:40|88968.9|88918.9|88968.4|88918.4|88970.8|88920.8|88968.1|88918.1|21
1650585110000|2022-04-21 23:51:50|88968.2|88918.2|88973.3|88923.3|88974.8|88924.8|88957.4|88907.4|65
1650585120000|2022-04-21 23:52:00|88974.2|88924.2|88972.2|88922.2|88974.2|88924.2|88970.2|88920.2|51
1650585130000|2022-04-21 23:52:10|88972.3|88922.3|88973.1|88923.1|88973.5|88923.5|88970.4|88920.4|55
1650585140000|2022-04-21 23:52:20|88972.7|88922.7|88971.8|88921.8|88972.7|88922.7|88970.4|88920.4|39
1650585150000|2022-04-21 23:52:30|88970.8|88920.8|88973.8|88923.8|88975|88925|88969.5|88919.5|61
1650585160000|2022-04-21 23:52:40|88973.6|88923.6|88972.4|88922.4|88974.6|88924.6|88968.4|88918.4|49
1650585170000|2022-04-21 23:52:50|88973.1|88923.1|88967.4|88917.4|88973.1|88923.1|88964.4|88914.4|63
1650585180000|2022-04-21 23:53:00|88967.3|88917.3|88963.8|88913.8|88968.2|88918.2|88963.6|88913.6|46
1650585190000|2022-04-21 23:53:10|88964.8|88914.8|88964.8|88914.8|88965.4|88915.4|88955.6|88905.6|54
1650585200000|2022-04-21 23:53:20|88964.5|88914.5|88965|88915|88966.7|88916.7|88962|88912|62
1650585210000|2022-04-21 23:53:30|88965.6|88915.6|88963.3|88913.3|88966.4|88916.4|88961.3|88911.3|62
1650585220000|2022-04-21 23:53:40|88962|88912|88958.7|88908.7|88964.4|88914.4|88958.4|88908.4|63
1650585230000|2022-04-21 23:53:50|88960.8|88910.8|88961|88911|88964|88914|88958.6|88908.6|54
1650585240000|2022-04-21 23:54:00|88961.2|88911.2|88959.9|88909.9|88964.5|88914.5|88959.9|88909.9|56
1650585250000|2022-04-21 23:54:10|88961.8|88911.8|88969.2|88919.2|88969.8|88919.8|88957.8|88907.8|67
1650585260000|2022-04-21 23:54:20|88968.9|88918.9|88967.7|88917.7|88975.1|88925.1|88955.5|88905.5|71
1650585270000|2022-04-21 23:54:30|88967.5|88917.5|88966.2|88916.2|88968.3|88918.3|88963.4|88913.4|62
1650585280000|2022-04-21 23:54:40|88965.9|88915.9|88959.9|88909.9|88968|88918|88959|88909|69
1650585290000|2022-04-21 23:54:50|88961|88911|88965.6|88915.6|88965.6|88915.6|88959.7|88909.7|64
1650585300000|2022-04-21 23:55:00|88962.9|88912.9|88972.8|88922.8|88974.3|88924.3|88960.2|88910.2|71
1650585310000|2022-04-21 23:55:10|88973.4|88923.4|88968.3|88918.3|88973.4|88923.4|88960.6|88910.6|74
1650585320000|2022-04-21 23:55:20|88966.3|88916.3|88963.2|88913.2|88967.3|88917.3|88961.5|88911.5|64
1650585330000|2022-04-21 23:55:30|88964.2|88914.2|88968.5|88918.5|88969.3|88919.3|88963|88913|59
1650585340000|2022-04-21 23:55:40|88963.3|88913.3|88964.4|88914.4|88965.9|88915.9|88960.4|88910.4|71
1650585350000|2022-04-21 23:55:50|88964.8|88914.8|88961.2|88911.2|88965.7|88915.7|88960.5|88910.5|39
1650585360000|2022-04-21 23:56:00|88961.8|88911.8|88965.2|88915.2|88969.4|88919.4|88961.6|88911.6|64
1650585370000|2022-04-21 23:56:10|88965.1|88915.1|88965.8|88915.8|88966.6|88916.6|88963.5|88913.5|46
1650585380000|2022-04-21 23:56:20|88966.2|88916.2|88969.6|88919.6|88969.6|88919.6|88963.1|88913.1|48
1650585390000|2022-04-21 23:56:30|88969.4|88919.4|88969.2|88919.2|88969.6|88919.6|88964|88914|48
1650585400000|2022-04-21 23:56:40|88971.1|88921.1|88966|88916|88971.1|88921.1|88962.7|88912.7|62
1650585410000|2022-04-21 23:56:50|88967.5|88917.5|88969.4|88919.4|88969.4|88919.4|88964.5|88914.5|53
1650585420000|2022-04-21 23:57:00|88968.9|88918.9|88968.3|88918.3|88969.8|88919.8|88963.6|88913.6|43
1650585430000|2022-04-21 23:57:10|88968.8|88918.8|88971.9|88921.9|88973.5|88923.5|88965.9|88915.9|54
1650585440000|2022-04-21 23:57:20|88972.1|88922.1|88974.7|88924.7|88977.8|88927.8|88959.3|88909.3|66
1650585450000|2022-04-21 23:57:30|88974|88924|88978.5|88928.5|88991.4|88941.4|88970.2|88920.2|68
1650585460000|2022-04-21 23:57:40|88977.8|88927.8|88984.3|88934.3|88986.9|88936.9|88977.8|88927.8|71
1650585470000|2022-04-21 23:57:50|88983.4|88933.4|88982.5|88932.5|88986.1|88936.1|88980.1|88930.1|67
1650585480000|2022-04-21 23:58:00|88982|88932|88979.5|88929.5|88984.1|88934.1|88979.1|88929.1|56
1650585490000|2022-04-21 23:58:10|88980|88930|88979|88929|88981.1|88931.1|88976.9|88926.9|51
1650585500000|2022-04-21 23:58:20|88979.1|88929.1|88980.1|88930.1|88980.9|88930.9|88978.8|88928.8|32
1650585510000|2022-04-21 23:58:30|88980.5|88930.5|88981.9|88931.9|88990|88940|88978.2|88928.2|69
1650585520000|2022-04-21 23:58:40|88981.7|88931.7|88984.5|88934.5|88987.6|88937.6|88980|88930|71
1650585530000|2022-04-21 23:58:50|88981.9|88931.9|88979.7|88929.7|88982.7|88932.7|88977.6|88927.6|58
1650585540000|2022-04-21 23:59:00|88979.6|88929.6|88979.6|88929.6|88981.3|88931.3|88977.9|88927.9|35
1650585550000|2022-04-21 23:59:10|88979.3|88929.3|88984.6|88934.6|88988.6|88938.6|88979.3|88929.3|59
1650585560000|2022-04-21 23:59:20|88983.6|88933.6|88977.1|88927.1|88986.5|88936.5|88977.1|88927.1|37
1650585570000|2022-04-21 23:59:30|88977.6|88927.6|88978.7|88928.7|88979.1|88929.1|88976.9|88926.9|29
1650585580000|2022-04-21 23:59:40|88979|88929|88980.9|88930.9|88980.9|88930.9|88977.7|88927.7|34
1650585590000|2022-04-21 23:59:50|88980.8|88930.8|88981.7|88931.7|88982.9|88932.9|88980.2|88930.2|17
1650585600000|2022-04-22 00:00:00|88982.8|88932.8|88979.3|88929.3|88983.9|88933.9|88975.7|88925.7|52
1650585610000|2022-04-22 00:00:10|88978.8|88928.8|88978.4|88928.4|88979.1|88929.1|88965.7|88915.7|62
1650585620000|2022-04-22 00:00:20|88978.6|88928.6|88977.5|88927.5|88979.4|88929.4|88969.5|88919.5|64
1650585630000|2022-04-22 00:00:30|88976.8|88926.8|88986.8|88936.8|88988.7|88938.7|88974.5|88924.5|74
1650585640000|2022-04-22 00:00:40|88986.2|88936.2|88992.2|88942.2|88992.5|88942.5|88975.2|88925.2|62
1650585650000|2022-04-22 00:00:50|88992.1|88942.1|88987.4|88937.4|88992.6|88942.6|88982.1|88932.1|64
1650585660000|2022-04-22 00:01:00|88987.5|88937.5|88988.3|88938.3|88991.2|88941.2|88983.5|88933.5|63
1650585670000|2022-04-22 00:01:10|88988.5|88938.5|88990|88940|88991.7|88941.7|88987.6|88937.6|48
1650585680000|2022-04-22 00:01:20|88988.9|88938.9|88984.5|88934.5|88992|88942|88984.2|88934.2|40
1650585690000|2022-04-22 00:01:30|88984.6|88934.6|88981.1|88931.1|88984.8|88934.8|88972.6|88922.6|50
1650585700000|2022-04-22 00:01:40|88980.8|88930.8|88983.2|88933.2|88983.2|88933.2|88978.5|88928.5|43
1650585710000|2022-04-22 00:01:50|88982.8|88932.8|88984.6|88934.6|88986.1|88936.1|88982|88932|51
1650585720000|2022-04-22 00:02:00|88984.4|88934.4|88981.9|88931.9|88984.5|88934.5|88980.5|88930.5|45
1650585730000|2022-04-22 00:02:10|88981.7|88931.7|88978.3|88928.3|88982.1|88932.1|88978|88928|56
1650585740000|2022-04-22 00:02:20|88980.8|88930.8|88978.4|88928.4|88981|88931|88976.5|88926.5|52
1650585750000|2022-04-22 00:02:30|88979.1|88929.1|88975|88925|88980.6|88930.6|88975|88925|64
1650585760000|2022-04-22 00:02:40|88976.8|88926.8|88980|88930|88980.5|88930.5|88976.5|88926.5|61
1650585770000|2022-04-22 00:02:50|88980.1|88930.1|88981.2|88931.2|88983.8|88933.8|88979.8|88929.8|63
1650585780000|2022-04-22 00:03:00|88981.1|88931.1|88990.8|88940.8|88991.7|88941.7|88976.4|88926.4|64
1650585790000|2022-04-22 00:03:10|88990.5|88940.5|88977.5|88927.5|88991.2|88941.2|88974.9|88924.9|69
1650585800000|2022-04-22 00:03:20|88977.3|88927.3|88963.9|88913.9|88977.3|88927.3|88957.7|88907.7|69
1650585810000|2022-04-22 00:03:30|88963.7|88913.7|88949.4|88899.4|88963.7|88913.7|88942.9|88892.9|72
1650585820000|2022-04-22 00:03:40|88942.4|88892.4|88941.1|88891.1|88957.2|88907.2|88930.9|88880.9|71
1650585830000|2022-04-22 00:03:50|88947.1|88897.1|88948.4|88898.4|88961.4|88911.4|88938|88888|66
1650585840000|2022-04-22 00:04:00|88946.3|88896.3|88956.2|88906.2|88958.2|88908.2|88943.4|88893.4|70
1650585850000|2022-04-22 00:04:10|88956.4|88906.4|88951.5|88901.5|88957.3|88907.3|88939.9|88889.9|71
1650585860000|2022-04-22 00:04:20|88953.3|88903.3|88963.1|88913.1|88965|88915|88951.9|88901.9|70
1650585870000|2022-04-22 00:04:30|88966.2|88916.2|88961.1|88911.1|88966.2|88916.2|88946.3|88896.3|70
1650585880000|2022-04-22 00:04:40|88961.3|88911.3|88955.1|88905.1|88963.7|88913.7|88949.5|88899.5|71
1650585890000|2022-04-22 00:04:50|88955.9|88905.9|88956.9|88906.9|88959.2|88909.2|88954.9|88904.9|44
1650585900000|2022-04-22 00:05:00|88957|88907|88947|88897|88966|88916|88941|88891|69
1650585910000|2022-04-22 00:05:10|88946.9|88896.9|88950.7|88900.7|88959|88909|88941.8|88891.8|70
1650585920000|2022-04-22 00:05:20|88950.5|88900.5|88953.9|88903.9|88956.5|88906.5|88943.5|88893.5|66
1650585930000|2022-04-22 00:05:30|88954.1|88904.1|88946.4|88896.4|88955.4|88905.4|88938.7|88888.7|65
1650585940000|2022-04-22 00:05:40|88946.8|88896.8|88948.3|88898.3|88949.3|88899.3|88944.6|88894.6|28
1650585950000|2022-04-22 00:05:50|88948.5|88898.5|88947.3|88897.3|88957.4|88907.4|88945.1|88895.1|59
1650585960000|2022-04-22 00:06:00|88947.4|88897.4|88948.4|88898.4|88948.6|88898.6|88947.4|88897.4|19
1650585970000|2022-04-22 00:06:10|88947.4|88897.4|88948.2|88898.2|88953.4|88903.4|88946.2|88896.2|55
1650585980000|2022-04-22 00:06:20|88948.3|88898.3|88947.2|88897.2|88950.6|88900.6|88946.3|88896.3|42
1650585990000|2022-04-22 00:06:30|88947|88897|88938.6|88888.6|88947.1|88897.1|88936.1|88886.1|51
1650586000000|2022-04-22 00:06:40|88939.6|88889.6|88934.5|88884.5|88943.4|88893.4|88929.7|88879.7|64
1650586010000|2022-04-22 00:06:50|88935.6|88885.6|88932.8|88882.8|88939|88889|88927.8|88877.8|64
1650586020000|2022-04-22 00:07:00|88935.4|88885.4|88918.8|88868.8|88957.3|88886.2|88913.4|88827.1|68
1650586030000|2022-04-22 00:07:10|88919.5|88869.5|88903.8|88853.8|88922.1|88872.1|88899.5|88849.5|75
1650586040000|2022-04-22 00:07:20|88904.7|88854.7|88906.8|88856.8|88951.7|88864.2|88900.7|88826.2|72
1650586050000|2022-04-22 00:07:30|88905.1|88855.1|88911.7|88861.7|88950.8|88868.8|88899.6|88820.9|73
1650586060000|2022-04-22 00:07:40|88911.6|88861.6|88905.1|88855.1|88914.2|88864.2|88900.8|88850.8|56
1650586070000|2022-04-22 00:07:50|88905.3|88855.3|88911.9|88861.9|88920.9|88870.9|88905.3|88855.3|54
1650586080000|2022-04-22 00:08:00|88912|88862|88914.6|88864.6|88919.4|88869.4|88907.9|88857.9|54
1650586090000|2022-04-22 00:08:10|88914.2|88864.2|88913.8|88863.8|88916|88866|88905.6|88855.6|52
1650586100000|2022-04-22 00:08:20|88913.6|88863.6|88921.5|88871.5|88926|88876|88905.4|88855.4|72
1650586110000|2022-04-22 00:08:30|88918.8|88868.8|88921|88871|88925.7|88875.7|88913.7|88863.7|77
1650586120000|2022-04-22 00:08:40|88921.5|88871.5|88913.5|88863.5|88922.1|88872.1|88904.5|88854.5|68
1650586130000|2022-04-22 00:08:50|88914.9|88864.9|88914.6|88864.6|88919.2|88869.2|88902.8|88852.8|61
1650586140000|2022-04-22 00:09:00|88913.8|88863.8|88919.3|88869.3|88920.3|88870.3|88900.9|88850.9|76
1650586150000|2022-04-22 00:09:10|88918.3|88868.3|88909.6|88859.6|88922.5|88872.5|88906.2|88856.2|76
1650586160000|2022-04-22 00:09:20|88910.1|88860.1|88917.7|88867.7|88921.3|88871.3|88910.1|88860.1|69
1650586170000|2022-04-22 00:09:30|88915.7|88865.7|88919.1|88869.1|88920.3|88870.3|88910.1|88860.1|74
1650586180000|2022-04-22 00:09:40|88918.5|88868.5|88910.5|88860.5|88920.1|88870.1|88908.2|88858.2|48
1650586190000|2022-04-22 00:09:50|88913.9|88863.9|88914.3|88864.3|88918.8|88868.8|88902.2|88852.2|61
1650586200000|2022-04-22 00:10:00|88912.2|88862.2|88916|88866|88918.7|88868.7|88906.6|88856.6|77
1650586210000|2022-04-22 00:10:10|88914.7|88864.7|88913.2|88863.2|88921|88871|88907.7|88857.7|70
1650586220000|2022-04-22 00:10:20|88911.7|88861.7|88907.2|88857.2|88914.3|88864.3|88905.7|88855.7|57
1650586230000|2022-04-22 00:10:30|88906.7|88856.7|88910.9|88860.9|88910.9|88860.9|88905.5|88855.5|41
1650586240000|2022-04-22 00:10:40|88910.8|88860.8|88913.5|88863.5|88914.6|88864.6|88910.7|88860.7|38
1650586250000|2022-04-22 00:10:50|88913.2|88863.2|88925.3|88875.3|88925.9|88875.9|88913.2|88863.2|57
1650586260000|2022-04-22 00:11:00|88924.4|88874.4|88926.7|88876.7|88959.5|88882.3|88912.5|88830.2|77
1650586270000|2022-04-22 00:11:10|88926.4|88876.4|88928.9|88878.9|88933.5|88883.5|88923.6|88873.6|69
1650586280000|2022-04-22 00:11:20|88928.8|88878.8|88931.5|88881.5|88932.1|88882.1|88928.2|88878.2|61
1650586290000|2022-04-22 00:11:30|88931.6|88881.6|88934.3|88884.3|88935.7|88885.7|88916.5|88866.5|67
1650586300000|2022-04-22 00:11:40|88933.8|88883.8|88933.9|88883.9|88936.5|88886.5|88927.7|88877.7|69
1650586310000|2022-04-22 00:11:50|88934|88884|88934.8|88884.8|88938.2|88888.2|88926.5|88876.5|56
1650586320000|2022-04-22 00:12:00|88934.7|88884.7|88933.2|88883.2|88936.4|88886.4|88926.7|88876.7|63
1650586330000|2022-04-22 00:12:10|88934.3|88884.3|88934.6|88884.6|88935.5|88885.5|88931.7|88881.7|60
1650586340000|2022-04-22 00:12:20|88934.4|88884.4|88936.5|88886.5|88941|88891|88934.4|88884.4|61
1650586350000|2022-04-22 00:12:30|88937.2|88887.2|88936.2|88886.2|88939|88889|88922.4|88872.4|55
1650586360000|2022-04-22 00:12:40|88937.4|88887.4|88943.1|88893.1|88943.5|88893.5|88937.4|88887.4|62
1650586370000|2022-04-22 00:12:50|88942.8|88892.8|88940|88890|88943.9|88893.9|88933.6|88883.6|66
1650586380000|2022-04-22 00:13:00|88940.5|88890.5|88943.5|88893.5|88944.5|88894.5|88938.4|88888.4|48
1650586390000|2022-04-22 00:13:10|88943.3|88893.3|88942.2|88892.2|88945.9|88895.9|88933.8|88883.8|62
1650586400000|2022-04-22 00:13:20|88942.9|88892.9|88931.3|88881.3|88946.4|88896.4|88926.9|88876.9|55
1650586410000|2022-04-22 00:13:30|88931.2|88881.2|88934.5|88884.5|88941.1|88891.1|88931.2|88881.2|65
1650586420000|2022-04-22 00:13:40|88932|88882|88931.3|88881.3|88938.2|88888.2|88929.4|88879.4|50
1650586430000|2022-04-22 00:13:50|88931|88881|88935.1|88885.1|88965.4|88889.6|88918.8|88837.5|67
1650586440000|2022-04-22 00:14:00|88934.8|88884.8|88932.4|88882.4|88937.6|88887.6|88921.8|88871.8|65
1650586450000|2022-04-22 00:14:10|88932.6|88882.6|88932.6|88882.6|88933.8|88883.8|88929|88879|58
1650586460000|2022-04-22 00:14:20|88932.2|88882.2|88932.2|88882.2|88933.4|88883.4|88916.5|88866.5|62
1650586470000|2022-04-22 00:14:30|88931.2|88881.2|88929.8|88879.8|88934.1|88884.1|88928.9|88878.9|66
1650586480000|2022-04-22 00:14:40|88930.3|88880.3|88933.7|88883.7|88935.5|88885.5|88924.2|88874.2|59
1650586490000|2022-04-22 00:14:50|88934.4|88884.4|88929.8|88879.8|88934.9|88884.9|88929.8|88879.8|56
1650586500000|2022-04-22 00:15:00|88921|88871|88934.4|88884.4|88935.5|88885.5|88921|88871|60
1650586510000|2022-04-22 00:15:10|88934.5|88884.5|88925.1|88875.1|88934.9|88884.9|88923|88873|48
1650586520000|2022-04-22 00:15:20|88926.1|88876.1|88932.8|88882.8|88936.7|88886.7|88926.1|88876.1|70
1650586530000|2022-04-22 00:15:30|88934.9|88884.9|88936.2|88886.2|88938|88888|88932.7|88882.7|60
1650586540000|2022-04-22 00:15:40|88936.5|88886.5|88936.8|88886.8|88938.2|88888.2|88930.7|88880.7|68
1650586550000|2022-04-22 00:15:50|88936.9|88886.9|88937.2|88887.2|88937.3|88887.3|88933.8|88883.8|58
1650586560000|2022-04-22 00:16:00|88938.4|88888.4|88937.1|88887.1|88938.4|88888.4|88924|88874|61
1650586570000|2022-04-22 00:16:10|88938|88888|88933.5|88883.5|88938.5|88888.5|88925.2|88875.2|69
1650586580000|2022-04-22 00:16:20|88934.2|88884.2|88934.7|88884.7|88938.2|88888.2|88924.5|88874.5|74
1650586590000|2022-04-22 00:16:30|88934.9|88884.9|88933.6|88883.6|88937|88887|88931.8|88881.8|47
1650586600000|2022-04-22 00:16:40|88933.7|88883.7|88930.3|88880.3|88933.7|88883.7|88921.3|88871.3|64
1650586610000|2022-04-22 00:16:50|88931|88881|88926.7|88876.7|88931.9|88881.9|88919.5|88869.5|73
1650586620000|2022-04-22 00:17:00|88926.4|88876.4|88928|88878|88931.6|88881.6|88918.9|88868.9|68
1650586630000|2022-04-22 00:17:10|88927.4|88877.4|88929|88879|88931.3|88881.3|88920.8|88870.8|59
1650586640000|2022-04-22 00:17:20|88928.7|88878.7|88927|88877|88930.4|88880.4|88923|88873|62
1650586650000|2022-04-22 00:17:30|88927.9|88877.9|88931.1|88881.1|88931.9|88881.9|88924.6|88874.6|62
1650586660000|2022-04-22 00:17:40|88931|88881|88930.1|88880.1|88933.1|88883.1|88922.9|88872.9|66
1650586670000|2022-04-22 00:17:50|88930.2|88880.2|88925.6|88875.6|88933.9|88883.9|88925.6|88875.6|52
1650586680000|2022-04-22 00:18:00|88926.4|88876.4|88936.7|88886.7|88938.1|88888.1|88921.2|88871.2|63
1650586690000|2022-04-22 00:18:10|88936.1|88886.1|88938|88888|88942.3|88892.3|88925.4|88875.4|73
1650586700000|2022-04-22 00:18:20|88936.9|88886.9|88941.2|88891.2|88941.4|88891.4|88933|88883|64
1650586710000|2022-04-22 00:18:30|88941.1|88891.1|88937.1|88887.1|88941.4|88891.4|88930.5|88880.5|60
1650586720000|2022-04-22 00:18:40|88939.3|88889.3|88943.9|88893.9|88944.7|88894.7|88938.7|88888.7|56
1650586730000|2022-04-22 00:18:50|88943.6|88893.6|88938|88888|88945|88895|88930|88880|61
1650586740000|2022-04-22 00:19:00|88938.3|88888.3|88938.8|88888.8|88939.8|88889.8|88937.5|88887.5|47
1650586750000|2022-04-22 00:19:10|88938.7|88888.7|88931.8|88881.8|88938.8|88888.8|88922.4|88872.4|61
1650586760000|2022-04-22 00:19:20|88928.7|88878.7|88935.1|88885.1|88938.7|88888.7|88928.1|88878.1|71
1650586770000|2022-04-22 00:19:30|88936.5|88886.5|88934|88884|88937.9|88887.9|88934|88884|62
1650586780000|2022-04-22 00:19:40|88934.4|88884.4|88934.7|88884.7|88936.4|88886.4|88934.2|88884.2|44
1650586790000|2022-04-22 00:19:50|88934.6|88884.6|88935.8|88885.8|88935.8|88885.8|88933.9|88883.9|24
1650586800000|2022-04-22 00:20:00|88935.9|88885.9|88937.4|88887.4|88937.4|88887.4|88934.1|88884.1|52
1650586810000|2022-04-22 00:20:10|88936.7|88886.7|88936.8|88886.8|88938.7|88888.7|88933.6|88883.6|54
1650586820000|2022-04-22 00:20:20|88939|88889|88931.3|88881.3|88941.2|88891.2|88926.8|88876.8|48
1650586830000|2022-04-22 00:20:30|88932.1|88882.1|88935.8|88885.8|88940.9|88890.9|88930.3|88880.3|65
1650586840000|2022-04-22 00:20:40|88935.9|88885.9|88932.5|88882.5|88937.2|88887.2|88932.5|88882.5|47
1650586850000|2022-04-22 00:20:50|88933.6|88883.6|88930.7|88880.7|88942.7|88892.7|88926.6|88876.6|52
1650586860000|2022-04-22 00:21:00|88930.6|88880.6|88940.5|88890.5|88942.5|88892.5|88930.3|88880.3|48
1650586870000|2022-04-22 00:21:10|88940.6|88890.6|88938.6|88888.6|88941.4|88891.4|88927.2|88877.2|37
1650586880000|2022-04-22 00:21:20|88939.1|88889.1|88938.8|88888.8|88940.3|88890.3|88938.4|88888.4|37
1650586890000|2022-04-22 00:21:30|88939.3|88889.3|88942.3|88892.3|88942.4|88892.4|88939.3|88889.3|21
1650586900000|2022-04-22 00:21:40|88942.4|88892.4|88940.2|88890.2|88942.7|88892.7|88938.3|88888.3|38
1650586910000|2022-04-22 00:21:50|88939.8|88889.8|88941.2|88891.2|88941.9|88891.9|88930.4|88880.4|54
1650586920000|2022-04-22 00:22:00|88941|88891|88942.3|88892.3|88942.3|88892.3|88937.7|88887.7|40
1650586930000|2022-04-22 00:22:10|88942.4|88892.4|88941.2|88891.2|88942.4|88892.4|88939.1|88889.1|26
1650586940000|2022-04-22 00:22:20|88940.9|88890.9|88932.9|88882.9|88941.7|88891.7|88927.6|88877.6|41
1650586950000|2022-04-22 00:22:30|88934.3|88884.3|88942|88892|88943.4|88893.4|88928.1|88878.1|67
1650586960000|2022-04-22 00:22:40|88941.7|88891.7|88941.7|88891.7|88942.8|88892.8|88933.5|88883.5|60
1650586970000|2022-04-22 00:22:50|88942.6|88892.6|88937.8|88887.8|88943.3|88893.3|88936.7|88886.7|47
1650586980000|2022-04-22 00:23:00|88937.7|88887.7|88938.5|88888.5|88938.8|88888.8|88937.7|88887.7|22
1650586990000|2022-04-22 00:23:10|88938.4|88888.4|88942.7|88892.7|88942.7|88892.7|88936.9|88886.9|40
1650587000000|2022-04-22 00:23:20|88941.8|88891.8|88937.8|88887.8|88942.4|88892.4|88937.4|88887.4|30
1650587010000|2022-04-22 00:23:30|88937.7|88887.7|88937.4|88887.4|88940.7|88890.7|88936.6|88886.6|49
1650587020000|2022-04-22 00:23:40|88937.6|88887.6|88935.3|88885.3|88940.4|88890.4|88930.7|88880.7|61
1650587030000|2022-04-22 00:23:50|88933.7|88883.7|88933.7|88883.7|88939.6|88889.6|88925.8|88875.8|62
1650587040000|2022-04-22 00:24:00|88934|88884|88929.2|88879.2|88936.8|88886.8|88924.8|88874.8|72
1650587050000|2022-04-22 00:24:10|88929.3|88879.3|88936.7|88886.7|88937.5|88887.5|88927|88877|68
1650587060000|2022-04-22 00:24:20|88935.5|88885.5|88932.8|88882.8|88940|88890|88931.1|88881.1|64
1650587070000|2022-04-22 00:24:30|88932.9|88882.9|88934.7|88884.7|88936.9|88886.9|88925.5|88875.5|63
1650587080000|2022-04-22 00:24:40|88934.4|88884.4|88931.4|88881.4|88936.6|88886.6|88927.4|88877.4|62
1650587090000|2022-04-22 00:24:50|88933.1|88883.1|88937.3|88887.3|88939.7|88889.7|88928.1|88878.1|76
1650587100000|2022-04-22 00:25:00|88937.6|88887.6|88944|88894|88947.9|88897.9|88934.5|88884.5|72
1650587110000|2022-04-22 00:25:10|88944.1|88894.1|88950.1|88900.1|88952.5|88902.5|88935.1|88885.1|72
1650587120000|2022-04-22 00:25:20|88947.9|88897.9|88948.2|88898.2|88951|88901|88938.4|88888.4|69
1650587130000|2022-04-22 00:25:30|88949.5|88899.5|88943.2|88893.2|88952.8|88902.8|88933.8|88883.8|63
1650587140000|2022-04-22 00:25:40|88951.7|88901.7|88953.7|88903.7|88954.2|88904.2|88932.1|88882.1|60
1650587150000|2022-04-22 00:25:50|88953|88903|88946.6|88896.6|88954.2|88904.2|88945|88895|62
1650587160000|2022-04-22 00:26:00|88946|88896|88941.5|88891.5|88948.1|88898.1|88941.3|88891.3|58
1650587170000|2022-04-22 00:26:10|88941.4|88891.4|88948.7|88898.7|88951.8|88901.8|88930.1|88880.1|66
1650587180000|2022-04-22 00:26:20|88950.4|88900.4|88949.1|88899.1|88953.4|88903.4|88940.5|88890.5|69
1650587190000|2022-04-22 00:26:30|88949|88899|88955.3|88905.3|88957.6|88907.6|88945.4|88895.4|75
1650587200000|2022-04-22 00:26:40|88954.9|88904.9|88952.2|88902.2|88957.2|88907.2|88951.6|88901.6|69
1650587210000|2022-04-22 00:26:50|88952.6|88902.6|88957.2|88907.2|88957.4|88907.4|88948.8|88898.8|61
1650587220000|2022-04-22 00:27:00|88957.1|88907.1|88951.8|88901.8|88957.1|88907.1|88951.8|88901.8|51
1650587230000|2022-04-22 00:27:10|88953|88903|88949.3|88899.3|88954.1|88904.1|88934|88884|56
1650587240000|2022-04-22 00:27:20|88948.4|88898.4|88953|88903|88953.6|88903.6|88945.2|88895.2|72
1650587250000|2022-04-22 00:27:30|88952.8|88902.8|88951.5|88901.5|88954.7|88904.7|88946.3|88896.3|69
1650587260000|2022-04-22 00:27:40|88951.9|88901.9|88946.5|88896.5|88954|88904|88935.6|88885.6|55
1650587270000|2022-04-22 00:27:50|88949.8|88899.8|88940.1|88890.1|88950.9|88900.9|88937.7|88887.7|67
1650587280000|2022-04-22 00:28:00|88940.7|88890.7|88949.3|88899.3|88951.3|88901.3|88940.2|88890.2|73
1650587290000|2022-04-22 00:28:10|88952.9|88902.9|88950.8|88900.8|88952.9|88902.9|88931.3|88881.3|70
1650587300000|2022-04-22 00:28:20|88950.6|88900.6|88951.2|88901.2|88953.4|88903.4|88948.2|88898.2|69
1650587310000|2022-04-22 00:28:30|88948.6|88898.6|88948.9|88898.9|88975.5|88900.7|88936.3|88844.8|70
1650587320000|2022-04-22 00:28:40|88948.6|88898.6|88944|88894|88951.3|88901.3|88940.8|88890.8|73
1650587330000|2022-04-22 00:28:50|88944.1|88894.1|88943.9|88893.9|88948|88898|88940.9|88890.9|68
1650587340000|2022-04-22 00:29:00|88944.1|88894.1|88936.5|88886.5|88945.2|88895.2|88936.5|88886.5|53
1650587350000|2022-04-22 00:29:10|88934.8|88884.8|88942.7|88892.7|88944.6|88894.6|88934.8|88884.8|62
1650587360000|2022-04-22 00:29:20|88942.9|88892.9|88943.2|88893.2|88943.3|88893.3|88942.1|88892.1|26
1650587370000|2022-04-22 00:29:30|88943.1|88893.1|88945.4|88895.4|88945.4|88895.4|88942.7|88892.7|24
1650587380000|2022-04-22 00:29:40|88945.7|88895.7|88946.1|88896.1|88947|88897|88943|88893|43
1650587390000|2022-04-22 00:29:50|88946.3|88896.3|88948.8|88898.8|88949.5|88899.5|88932.2|88882.2|66
1650587400000|2022-04-22 00:30:00|88948.9|88898.9|88953.1|88903.1|88954.4|88904.4|88948.6|88898.6|53
1650587410000|2022-04-22 00:30:10|88953.2|88903.2|88946.8|88896.8|88953.8|88903.8|88944.3|88894.3|59
1650587420000|2022-04-22 00:30:20|88949.2|88899.2|88948.3|88898.3|88951.2|88901.2|88944.1|88894.1|68
1650587430000|2022-04-22 00:30:30|88949.6|88899.6|88947.7|88897.7|88950.8|88900.8|88943.9|88893.9|61
1650587440000|2022-04-22 00:30:40|88947.8|88897.8|88948.8|88898.8|88949.9|88899.9|88945.8|88895.8|39
1650587450000|2022-04-22 00:30:50|88948.5|88898.5|88952.8|88902.8|88953.6|88903.6|88948.4|88898.4|42
1650587460000|2022-04-22 00:31:00|88953|88903|88944.8|88894.8|88953.8|88903.8|88934.3|88884.3|53
1650587470000|2022-04-22 00:31:10|88944.2|88894.2|88941.4|88891.4|88946|88896|88935.9|88885.9|67
1650587480000|2022-04-22 00:31:20|88941.6|88891.6|88944.3|88894.3|88948.9|88898.9|88940.8|88890.8|66
1650587490000|2022-04-22 00:31:30|88944|88894|88943.8|88893.8|88945.2|88895.2|88934.3|88884.3|73
1650587500000|2022-04-22 00:31:40|88943.9|88893.9|88944.6|88894.6|88947.5|88897.5|88941.6|88891.6|55
1650587510000|2022-04-22 00:31:50|88945.9|88895.9|88945.3|88895.3|88948.6|88898.6|88935.9|88885.9|67
1650587520000|2022-04-22 00:32:00|88945|88895|88939.3|88889.3|88945.3|88895.3|88936.7|88886.7|71
1650587530000|2022-04-22 00:32:10|88942.3|88892.3|88930.9|88880.9|88942.3|88892.3|88930.7|88880.7|48
1650587540000|2022-04-22 00:32:20|88930.8|88880.8|88918.4|88868.4|88931|88881|88914.8|88864.8|61
1650587550000|2022-04-22 00:32:30|88919.2|88869.2|88923.2|88873.2|88923.3|88873.3|88918.7|88868.7|51
1650587560000|2022-04-22 00:32:40|88922.9|88872.9|88921.6|88871.6|88923.5|88873.5|88918.2|88868.2|43
1650587570000|2022-04-22 00:32:50|88921.5|88871.5|88914.3|88864.3|88922.2|88872.2|88912.7|88862.7|36
1650587580000|2022-04-22 00:33:00|88914.8|88864.8|88902.1|88852.1|88916.9|88866.9|88891.7|88841.7|70
1650587590000|2022-04-22 00:33:10|88901.7|88851.7|88903.2|88853.2|88905.4|88855.4|88891.6|88841.6|74
1650587600000|2022-04-22 00:33:20|88903.4|88853.4|88903|88853|88907.9|88857.9|88900.6|88850.6|66
1650587610000|2022-04-22 00:33:30|88902.9|88852.9|88907.4|88857.4|88907.7|88857.7|88895.3|88845.3|58
1650587620000|2022-04-22 00:33:40|88907.7|88857.7|88904.1|88854.1|88908.2|88858.2|88899.5|88849.5|69
1650587630000|2022-04-22 00:33:50|88903.7|88853.7|88901.6|88851.6|88908.7|88858.7|88900.5|88850.5|70
1650587640000|2022-04-22 00:34:00|88902.3|88852.3|88905|88855|88908.3|88858.3|88899.1|88849.1|70
1650587650000|2022-04-22 00:34:10|88904.9|88854.9|88913.2|88863.2|88915.7|88865.7|88900.9|88850.9|60
1650587660000|2022-04-22 00:34:20|88914.4|88864.4|88913.5|88863.5|88914.7|88864.7|88912.2|88862.2|56
1650587670000|2022-04-22 00:34:30|88913.6|88863.6|88905.7|88855.7|88914|88864|88904.2|88854.2|44
1650587680000|2022-04-22 00:34:40|88905.3|88855.3|88906.8|88856.8|88908|88858|88903.3|88853.3|52
1650587690000|2022-04-22 00:34:50|88906.9|88856.9|88905.4|88855.4|88907.3|88857.3|88901|88851|55
1650587700000|2022-04-22 00:35:00|88905.1|88855.1|88904.3|88854.3|88906.3|88856.3|88899.8|88849.8|64
1650587710000|2022-04-22 00:35:10|88905.3|88855.3|88907.6|88857.6|88912.3|88862.3|88904.4|88854.4|57
1650587720000|2022-04-22 00:35:20|88907.5|88857.5|88904.2|88854.2|88908.2|88858.2|88902.6|88852.6|60
1650587730000|2022-04-22 00:35:30|88905.9|88855.9|88903.3|88853.3|88909.8|88859.8|88898.4|88848.4|59
1650587740000|2022-04-22 00:35:40|88903.7|88853.7|88904.4|88854.4|88905.7|88855.7|88902.7|88852.7|39
1650587750000|2022-04-22 00:35:50|88904.3|88854.3|88910.1|88860.1|88910.1|88860.1|88901.6|88851.6|57
1650587760000|2022-04-22 00:36:00|88911.5|88861.5|88904.6|88854.6|88911.5|88861.5|88899.2|88849.2|61
1650587770000|2022-04-22 00:36:10|88904.5|88854.5|88910.7|88860.7|88912.1|88862.1|88904.3|88854.3|48
1650587780000|2022-04-22 00:36:20|88910.6|88860.6|88908.5|88858.5|88911|88861|88906.6|88856.6|36
1650587790000|2022-04-22 00:36:30|88908.7|88858.7|88912|88862|88912.5|88862.5|88902.5|88852.5|44
1650587800000|2022-04-22 00:36:40|88912.8|88862.8|88914.5|88864.5|88915.9|88865.9|88903.4|88853.4|76
1650587810000|2022-04-22 00:36:50|88915.1|88865.1|88915.5|88865.5|88917.8|88867.8|88905.9|88855.9|55
1650587820000|2022-04-22 00:37:00|88915.1|88865.1|88914|88864|88915.5|88865.5|88912.8|88862.8|34
1650587830000|2022-04-22 00:37:10|88912.5|88862.5|88912.3|88862.3|88914.4|88864.4|88912.3|88862.3|33
1650587840000|2022-04-22 00:37:20|88912.7|88862.7|88910.3|88860.3|88914.5|88864.5|88899.6|88849.6|51
1650587850000|2022-04-22 00:37:30|88910.5|88860.5|88913.9|88863.9|88917.2|88867.2|88901.3|88851.3|74
1650587860000|2022-04-22 00:37:40|88914.6|88864.6|88913.1|88863.1|88916|88866|88903.6|88853.6|48
1650587870000|2022-04-22 00:37:50|88913.4|88863.4|88910.3|88860.3|88914.9|88864.9|88910.3|88860.3|47
1650587880000|2022-04-22 00:38:00|88912.6|88862.6|88903.5|88853.5|88916|88866|88901.7|88851.7|55
1650587890000|2022-04-22 00:38:10|88906.3|88856.3|88918.5|88868.5|88920.3|88870.3|88906.3|88856.3|69
1650587900000|2022-04-22 00:38:20|88918.2|88868.2|88918.2|88868.2|88920.8|88870.8|88917|88867|67
1650587910000|2022-04-22 00:38:30|88918.3|88868.3|88914.8|88864.8|88919.1|88869.1|88913|88863|53
1650587920000|2022-04-22 00:38:40|88914.6|88864.6|88921.1|88871.1|88922.9|88872.9|88914.6|88864.6|57
1650587930000|2022-04-22 00:38:50|88921.4|88871.4|88931.8|88881.8|88936.5|88886.5|88919.7|88869.7|61
1650587940000|2022-04-22 00:39:00|88931.6|88881.6|88945.1|88895.1|88947.4|88897.4|88931.6|88881.6|61
1650587950000|2022-04-22 00:39:10|88945.3|88895.3|88936.1|88886.1|88947.9|88897.9|88930.3|88880.3|61
1650587960000|2022-04-22 00:39:20|88935.7|88885.7|88935.3|88885.3|88941.5|88891.5|88935.2|88885.2|50
1650587970000|2022-04-22 00:39:30|88935.4|88885.4|88935.4|88885.4|88935.6|88885.6|88933.7|88883.7|29
1650587980000|2022-04-22 00:39:40|88934.9|88884.9|88935.2|88885.2|88935.3|88885.3|88934.9|88884.9|12
1650587990000|2022-04-22 00:39:50|88935.1|88885.1|88936.1|88886.1|88938.5|88888.5|88934.7|88884.7|36
1650588000000|2022-04-22 00:40:00|88936.2|88886.2|88939.1|88889.1|88941.1|88891.1|88934.2|88884.2|51
1650588010000|2022-04-22 00:40:10|88939.8|88889.8|88939.7|88889.7|88944.2|88894.2|88938.4|88888.4|53
1650588020000|2022-04-22 00:40:20|88939.2|88889.2|88947.6|88897.6|88947.8|88897.8|88934.2|88884.2|49
1650588030000|2022-04-22 00:40:30|88947.9|88897.9|88944.6|88894.6|88947.9|88897.9|88943.1|88893.1|36
1650588040000|2022-04-22 00:40:40|88944.5|88894.5|88952.8|88902.8|88953.6|88903.6|88944.1|88894.1|50
1650588050000|2022-04-22 00:40:50|88953|88903|88957.9|88907.9|88959.6|88909.6|88949|88899|57
1650588060000|2022-04-22 00:41:00|88958.5|88908.5|88966.7|88916.7|88967.2|88917.2|88958.4|88908.4|48
1650588070000|2022-04-22 00:41:10|88964.4|88914.4|88965.8|88915.8|88970.7|88920.7|88964.4|88914.4|38
1650588080000|2022-04-22 00:41:20|88968.3|88918.3|88976.6|88926.6|88978.4|88928.4|88968.1|88918.1|59
1650588090000|2022-04-22 00:41:30|88976.9|88926.9|88971.3|88921.3|88977.1|88927.1|88971|88921|38
1650588100000|2022-04-22 00:41:40|88971.2|88921.2|88964.2|88914.2|88971.2|88921.2|88951|88901|57
1650588110000|2022-04-22 00:41:50|88964.1|88914.1|88966.2|88916.2|88967.8|88917.8|88960.7|88910.7|46
1650588120000|2022-04-22 00:42:00|88965.7|88915.7|88969.2|88919.2|88969.2|88919.2|88962.7|88912.7|50
1650588130000|2022-04-22 00:42:10|88968.8|88918.8|88969.7|88919.7|88973|88923|88955.9|88905.9|62
1650588140000|2022-04-22 00:42:20|88966.1|88916.1|88974.3|88924.3|88975.3|88925.3|88957.9|88907.9|63
1650588150000|2022-04-22 00:42:30|88974.4|88924.4|88975.7|88925.7|88975.7|88925.7|88973.2|88923.2|39
1650588160000|2022-04-22 00:42:40|88976|88926|88972.5|88922.5|88979.4|88929.4|88969.7|88919.7|56
1650588170000|2022-04-22 00:42:50|88970.9|88920.9|88962.3|88912.3|88971.1|88921.1|88960.9|88910.9|38
1650588180000|2022-04-22 00:43:00|88961.3|88911.3|88963.8|88913.8|88966.6|88916.6|88944.4|88894.4|49
1650588190000|2022-04-22 00:43:10|88963.7|88913.7|88964.2|88914.2|88965.3|88915.3|88957.9|88907.9|38
1650588200000|2022-04-22 00:43:20|88964.3|88914.3|88966.2|88916.2|88966.3|88916.3|88954.8|88904.8|32
1650588210000|2022-04-22 00:43:30|88966.3|88916.3|88961.4|88911.4|88968.1|88918.1|88960|88910|58
1650588220000|2022-04-22 00:43:40|88958.3|88908.3|88967.1|88917.1|88971|88921|88956.8|88906.8|66
1650588230000|2022-04-22 00:43:50|88967.4|88917.4|88967|88917|88969.1|88919.1|88961.8|88911.8|53
1650588240000|2022-04-22 00:44:00|88966.8|88916.8|88966.5|88916.5|88971.1|88921.1|88961.9|88911.9|59
1650588250000|2022-04-22 00:44:10|88967.2|88917.2|88970|88920|88970.9|88920.9|88963.7|88913.7|48
1650588260000|2022-04-22 00:44:20|88969.9|88919.9|88974.7|88924.7|88974.7|88924.7|88966.8|88916.8|43
1650588270000|2022-04-22 00:44:30|88974.3|88924.3|88977.9|88927.9|88980|88930|88972.7|88922.7|69
1650588280000|2022-04-22 00:44:40|88979.3|88929.3|88981.7|88931.7|88983.5|88933.5|88974.1|88924.1|65
1650588290000|2022-04-22 00:44:50|88981.8|88931.8|88979.9|88929.9|88984.8|88934.8|88977.3|88927.3|58
1650588300000|2022-04-22 00:45:00|88980|88930|88977.2|88927.2|88983.6|88933.6|88976.3|88926.3|51
1650588310000|2022-04-22 00:45:10|88973.6|88923.6|88981.9|88931.9|88984.9|88934.9|88973.6|88923.6|52
1650588320000|2022-04-22 00:45:20|88982.7|88932.7|88990.8|88940.8|88992.1|88942.1|88982.6|88932.6|64
1650588330000|2022-04-22 00:45:30|88990.9|88940.9|88988|88938|88992.2|88942.2|88987.5|88937.5|58
1650588340000|2022-04-22 00:45:40|88988.1|88938.1|88989.9|88939.9|88992|88942|88983.2|88933.2|59
1650588350000|2022-04-22 00:45:50|88989.4|88939.4|88993.7|88943.7|88995.2|88945.2|88988.8|88938.8|63
1650588360000|2022-04-22 00:46:00|88994.9|88944.9|88996.4|88946.4|88999|88949|88992.7|88942.7|64
1650588370000|2022-04-22 00:46:10|88995.9|88945.9|88994|88944|88999|88949|88992.9|88942.9|66
1650588380000|2022-04-22 00:46:20|88993.3|88943.3|88987.2|88937.2|88994.5|88944.5|88973.7|88923.7|60
1650588390000|2022-04-22 00:46:30|88986.3|88936.3|88990.3|88940.3|88990.6|88940.6|88982.8|88932.8|63
1650588400000|2022-04-22 00:46:40|88988.5|88938.5|88988.5|88938.5|88990.3|88940.3|88984|88934|65
1650588410000|2022-04-22 00:46:50|88988|88938|88988.1|88938.1|88992.1|88942.1|88986.9|88936.9|59
1650588420000|2022-04-22 00:47:00|88988|88938|88986.3|88936.3|88988.3|88938.3|88983.2|88933.2|55
1650588430000|2022-04-22 00:47:10|88986.7|88936.7|88988.8|88938.8|88990.2|88940.2|88986.6|88936.6|55
1650588440000|2022-04-22 00:47:20|88989.5|88939.5|88991.4|88941.4|88993.9|88943.9|88988.2|88938.2|44
1650588450000|2022-04-22 00:47:30|88991.3|88941.3|88995.5|88945.5|88995.6|88945.6|88990.5|88940.5|46
1650588460000|2022-04-22 00:47:40|88996.1|88946.1|88996.2|88946.2|89003.4|88953.4|88993.8|88943.8|55
1650588470000|2022-04-22 00:47:50|88996.5|88946.5|88996.4|88946.4|88998.3|88948.3|88993.5|88943.5|37
1650588480000|2022-04-22 00:48:00|88994.2|88944.2|88992.5|88942.5|88997.7|88947.7|88988.6|88938.6|58
1650588490000|2022-04-22 00:48:10|88992.7|88942.7|88995.6|88945.6|88998.1|88948.1|88991.2|88941.2|49
1650588500000|2022-04-22 00:48:20|88995.8|88945.8|88995.9|88945.9|88996.7|88946.7|88993|88943|52
1650588510000|2022-04-22 00:48:30|88996.2|88946.2|88991.3|88941.3|88996.3|88946.3|88988.8|88938.8|50
1650588520000|2022-04-22 00:48:40|88991.4|88941.4|88992.1|88942.1|88993.2|88943.2|88987.7|88937.7|43
1650588530000|2022-04-22 00:48:50|88990.9|88940.9|88990.3|88940.3|88993.2|88943.2|88986.3|88936.3|50
1650588540000|2022-04-22 00:49:00|88990.4|88940.4|88993.4|88943.4|88993.6|88943.6|88990.2|88940.2|53
1650588550000|2022-04-22 00:49:10|88992.9|88942.9|88991.9|88941.9|88994|88944|88991.4|88941.4|26
1650588560000|2022-04-22 00:49:20|88991.3|88941.3|88992.1|88942.1|88992.9|88942.9|88986.8|88936.8|52
1650588570000|2022-04-22 00:49:30|88991.9|88941.9|88994.5|88944.5|88994.7|88944.7|88991.8|88941.8|32
1650588580000|2022-04-22 00:49:40|88994.4|88944.4|88994.6|88944.6|88995.7|88945.7|88992.7|88942.7|30
1650588590000|2022-04-22 00:49:50|88993.7|88943.7|88990.7|88940.7|88994.3|88944.3|88989.5|88939.5|39
1650588600000|2022-04-22 00:50:00|88990.6|88940.6|88996.2|88946.2|88996.2|88946.2|88989.7|88939.7|46
1650588610000|2022-04-22 00:50:10|88996.1|88946.1|88995.4|88945.4|88996.1|88946.1|88994.3|88944.3|31
1650588620000|2022-04-22 00:50:20|88994.9|88944.9|88996.3|88946.3|88997.4|88947.4|88994.1|88944.1|27
1650588630000|2022-04-22 00:50:30|88997.6|88947.6|88997|88947|88998.5|88948.5|88995|88945|40
1650588640000|2022-04-22 00:50:40|88997.2|88947.2|89000.6|88950.6|89002.3|88952.3|88996|88946|48
1650588650000|2022-04-22 00:50:50|89000.8|88950.8|88997.4|88947.4|89002.7|88952.7|88997.4|88947.4|54
1650588660000|2022-04-22 00:51:00|88996.4|88946.4|88997.4|88947.4|89000.5|88950.5|88980.8|88930.8|58
1650588670000|2022-04-22 00:51:10|88996.1|88946.1|88999.1|88949.1|89003.3|88953.3|88996.1|88946.1|65
1650588680000|2022-04-22 00:51:20|88999|88949|88995|88945|89001.2|88951.2|88971.3|88921.3|67
1650588690000|2022-04-22 00:51:30|88995.4|88945.4|88995.6|88945.6|88996.4|88946.4|88987.6|88937.6|51
1650588700000|2022-04-22 00:51:40|88996.3|88946.3|88991.2|88941.2|88996.3|88946.3|88989.8|88939.8|44
1650588710000|2022-04-22 00:51:50|88991.7|88941.7|88992.7|88942.7|88993|88943|88991.7|88941.7|22
1650588720000|2022-04-22 00:52:00|88992.3|88942.3|88993.5|88943.5|89001.7|88951.7|88984.2|88934.2|62
1650588730000|2022-04-22 00:52:10|88993.6|88943.6|88990.3|88940.3|88993.9|88943.9|88990.2|88940.2|48
1650588740000|2022-04-22 00:52:20|88991.1|88941.1|88992.5|88942.5|88992.8|88942.8|88989.7|88939.7|56
1650588750000|2022-04-22 00:52:30|88992.7|88942.7|88990.6|88940.6|88993.4|88943.4|88990.4|88940.4|48
1650588760000|2022-04-22 00:52:40|88990.8|88940.8|88989.2|88939.2|88991.7|88941.7|88989.2|88939.2|36
1650588770000|2022-04-22 00:52:50|88990.1|88940.1|88994.5|88944.5|88995.9|88945.9|88989.8|88939.8|64
1650588780000|2022-04-22 00:53:00|88994|88944|88997.3|88947.3|88999.2|88949.2|88994|88944|43
1650588790000|2022-04-22 00:53:10|88997.1|88947.1|88992.9|88942.9|88997.7|88947.7|88991|88941|45
1650588800000|2022-04-22 00:53:20|88991.8|88941.8|88989.6|88939.6|89000.5|88950.5|88978.6|88928.6|65
1650588810000|2022-04-22 00:53:30|88990.1|88940.1|88991.8|88941.8|88994.3|88944.3|88985.4|88935.4|60
1650588820000|2022-04-22 00:53:40|88992.1|88942.1|88994.8|88944.8|88995|88945|88991.8|88941.8|45
1650588830000|2022-04-22 00:53:50|88994.9|88944.9|88987.4|88937.4|88997.6|88947.6|88972.3|88922.3|62
1650588840000|2022-04-22 00:54:00|88989.6|88939.6|88990.2|88940.2|88995.1|88945.1|88977|88927|71
1650588850000|2022-04-22 00:54:10|88989.9|88939.9|88979.9|88929.9|88990.3|88940.3|88978.3|88928.3|54
1650588860000|2022-04-22 00:54:20|88980.2|88930.2|88989.1|88939.1|88995.9|88945.9|88978.7|88928.7|69
1650588870000|2022-04-22 00:54:30|88985.5|88935.5|88987.9|88937.9|88998.7|88948.7|88983.9|88933.9|71
1650588880000|2022-04-22 00:54:40|88988.3|88938.3|88989.9|88939.9|88994.6|88944.6|88974|88924|63
1650588890000|2022-04-22 00:54:50|88992|88942|88985.5|88935.5|88994.3|88944.3|88981.7|88931.7|76
1650588900000|2022-04-22 00:55:00|88979.7|88929.7|88986.7|88936.7|88989.5|88939.5|88975.2|88925.2|73
1650588910000|2022-04-22 00:55:10|88986.6|88936.6|88986.1|88936.1|88995.7|88945.7|88970.2|88920.2|75
1650588920000|2022-04-22 00:55:20|88985.5|88935.5|88976.7|88926.7|88986.2|88936.2|88970.3|88920.3|73
1650588930000|2022-04-22 00:55:30|88976.1|88926.1|88972.3|88922.3|88987.3|88937.3|88970.1|88920.1|61
1650588940000|2022-04-22 00:55:40|88972.1|88922.1|88978.7|88928.7|88982.3|88932.3|88971.9|88921.9|59
1650588950000|2022-04-22 00:55:50|88979.5|88929.5|88973.3|88923.3|88979.5|88929.5|88971.5|88921.5|51
1650588960000|2022-04-22 00:56:00|88973.4|88923.4|88977.5|88927.5|88981|88931|88965.3|88915.3|63
1650588970000|2022-04-22 00:56:10|88977.3|88927.3|88975.9|88925.9|88977.3|88927.3|88969.2|88919.2|49
1650588980000|2022-04-22 00:56:20|88976.4|88926.4|88985.4|88935.4|88985.4|88935.4|88974.7|88924.7|56
1650588990000|2022-04-22 00:56:30|88985.7|88935.7|88974.7|88924.7|88985.7|88935.7|88974|88924|63
1650589000000|2022-04-22 00:56:40|88974.9|88924.9|88972.1|88922.1|88976.1|88926.1|88971.2|88921.2|44
1650589010000|2022-04-22 00:56:50|88972.4|88922.4|88962.6|88912.6|88981.7|88931.7|88956.4|88906.4|61
1650589020000|2022-04-22 00:57:00|88997.4|88869|88971.4|88921.4|88997.4|88921.4|88966.3|88869|51
1650589030000|2022-04-22 00:57:10|88971.5|88921.5|88969|88919|88973.3|88923.3|88968.4|88918.4|28
1650589040000|2022-04-22 00:57:20|88969.2|88919.2|88970.1|88920.1|88970.1|88920.1|88967.5|88917.5|27
1650589050000|2022-04-22 00:57:30|88970.3|88920.3|88970.4|88920.4|88971.7|88921.7|88967.7|88917.7|44
1650589060000|2022-04-22 00:57:40|88970.3|88920.3|88971.2|88921.2|88971.9|88921.9|88969.3|88919.3|43
1650589070000|2022-04-22 00:57:50|88971.1|88921.1|88969.3|88919.3|88973.3|88923.3|88966.8|88916.8|64
1650589080000|2022-04-22 00:58:00|88969.7|88919.7|88961.4|88911.4|88970.1|88920.1|88960|88910|58
1650589090000|2022-04-22 00:58:10|88961.2|88911.2|88957.6|88907.6|88964.4|88914.4|88955.1|88905.1|55
1650589100000|2022-04-22 00:58:20|88958.7|88908.7|88964.9|88914.9|88964.9|88914.9|88956.3|88906.3|59
1650589110000|2022-04-22 00:58:30|88964.8|88914.8|88963.4|88913.4|88967.7|88917.7|88963.4|88913.4|45
1650589120000|2022-04-22 00:58:40|88961.2|88911.2|88954.4|88904.4|88962.1|88912.1|88953.9|88903.9|54
1650589130000|2022-04-22 00:58:50|88954.3|88904.3|88953|88903|88955.3|88905.3|88952|88902|33
1650589140000|2022-04-22 00:59:00|88953.1|88903.1|88956.9|88906.9|88959|88909|88947.8|88897.8|51
1650589150000|2022-04-22 00:59:10|88958.6|88908.6|88959.3|88909.3|88959.8|88909.8|88956.1|88906.1|40
1650589160000|2022-04-22 00:59:20|88959.4|88909.4|88967.6|88917.6|88967.6|88917.6|88959.3|88909.3|52
1650589170000|2022-04-22 00:59:30|88967.8|88917.8|88965.7|88915.7|88968.5|88918.5|88965.7|88915.7|32
1650589180000|2022-04-22 00:59:40|88965.9|88915.9|88967.1|88917.1|88967.5|88917.5|88964.7|88914.7|31
1650589190000|2022-04-22 00:59:50|88962.7|88912.7|88965.6|88915.6|88969.4|88919.4|88962.7|88912.7|55
1650589200000|2022-04-22 01:00:00|88963.5|88913.5|88954.7|88904.7|88964.4|88914.4|88951.8|88901.8|68
1650589210000|2022-04-22 01:00:10|88954.9|88904.9|88955.7|88905.7|88957.6|88907.6|88952.7|88902.7|56
1650589220000|2022-04-22 01:00:20|88955.9|88905.9|88960.4|88910.4|88960.7|88910.7|88954.1|88904.1|35
1650589230000|2022-04-22 01:00:30|88961|88911|88963.7|88913.7|88968.3|88918.3|88960.8|88910.8|55
1650589240000|2022-04-22 01:00:40|88964.7|88914.7|88962.8|88912.8|88965.4|88915.4|88961.6|88911.6|45
1650589250000|2022-04-22 01:00:50|88963.4|88913.4|88957.4|88907.4|88965.4|88915.4|88957|88907|62
1650589260000|2022-04-22 01:01:00|88958.6|88908.6|88961|88911|88961|88911|88954|88904|52
1650589270000|2022-04-22 01:01:10|88960.8|88910.8|88967|88917|88967.1|88917.1|88960.8|88910.8|54
1650589280000|2022-04-22 01:01:20|88966.9|88916.9|88965.3|88915.3|88969.3|88919.3|88964.2|88914.2|47
1650589290000|2022-04-22 01:01:30|88965.1|88915.1|88960.1|88910.1|88965.4|88915.4|88957.5|88907.5|47
1650589300000|2022-04-22 01:01:40|88960|88910|88955.3|88905.3|88960.2|88910.2|88953.1|88903.1|56
1650589310000|2022-04-22 01:01:50|88955.5|88905.5|88951|88901|88955.5|88905.5|88950.9|88900.9|49
1650589320000|2022-04-22 01:02:00|88951.4|88901.4|88952.9|88902.9|88952.9|88902.9|88949.9|88899.9|32
1650589330000|2022-04-22 01:02:10|88952.6|88902.6|88955.7|88905.7|88959.2|88909.2|88949.6|88899.6|54
1650589340000|2022-04-22 01:02:20|88955.5|88905.5|88961.6|88911.6|88961.6|88911.6|88954.7|88904.7|54
1650589350000|2022-04-22 01:02:30|88961.2|88911.2|88957.6|88907.6|88961.2|88911.2|88957.5|88907.5|27
1650589360000|2022-04-22 01:02:40|88957.8|88907.8|88963.3|88913.3|88963.8|88913.8|88957.8|88907.8|43
1650589370000|2022-04-22 01:02:50|88962.5|88912.5|88965.2|88915.2|88966.7|88916.7|88962.5|88912.5|43
1650589380000|2022-04-22 01:03:00|88965.1|88915.1|88966.8|88916.8|88966.8|88916.8|88962.4|88912.4|37
1650589390000|2022-04-22 01:03:10|88967.2|88917.2|88966.7|88916.7|88969.8|88919.8|88966.6|88916.6|31
1650589400000|2022-04-22 01:03:20|88966.8|88916.8|88966.1|88916.1|88968.6|88918.6|88965|88915|36
1650589410000|2022-04-22 01:03:30|88965.9|88915.9|88968.3|88918.3|88968.6|88918.6|88965.7|88915.7|28
1650589420000|2022-04-22 01:03:40|88968.2|88918.2|88973.3|88923.3|88974|88924|88967.7|88917.7|48
1650589430000|2022-04-22 01:03:50|88973.8|88923.8|88977.3|88927.3|88977.3|88927.3|88972.7|88922.7|45
1650589440000|2022-04-22 01:04:00|88977.1|88927.1|88965.1|88915.1|88977.1|88927.1|88964.8|88914.8|59
1650589450000|2022-04-22 01:04:10|88965|88915|88963.9|88913.9|88966.9|88916.9|88961.2|88911.2|35
1650589460000|2022-04-22 01:04:20|88963.7|88913.7|88968|88918|88970.5|88920.5|88963.1|88913.1|46
1650589470000|2022-04-22 01:04:30|88966.7|88916.7|88965.8|88915.8|88968.2|88918.2|88965.1|88915.1|28
1650589480000|2022-04-22 01:04:40|88965.3|88915.3|88965.8|88915.8|88966.2|88916.2|88961.9|88911.9|40
1650589490000|2022-04-22 01:04:50|88965.7|88915.7|88970.9|88920.9|88971.8|88921.8|88965.5|88915.5|41
1650589500000|2022-04-22 01:05:00|88970.4|88920.4|88978.6|88928.6|88978.6|88928.6|88967.6|88917.6|49
1650589510000|2022-04-22 01:05:10|88977.6|88927.6|88977.4|88927.4|88977.8|88927.8|88970.9|88920.9|42
1650589520000|2022-04-22 01:05:20|88980.2|88930.2|88984|88934|88984|88934|88978.3|88928.3|33
1650589530000|2022-04-22 01:05:30|88983.1|88933.1|88984.4|88934.4|88988.5|88938.5|88980.8|88930.8|53
1650589540000|2022-04-22 01:05:40|88984.6|88934.6|88988.3|88938.3|88989.1|88939.1|88984.6|88934.6|38
1650589550000|2022-04-22 01:05:50|88988.4|88938.4|88985.1|88935.1|88988.4|88938.4|88983.9|88933.9|36
1650589560000|2022-04-22 01:06:00|88985.4|88935.4|88985.4|88935.4|88989.1|88939.1|88983|88933|61
1650589570000|2022-04-22 01:06:10|88983.7|88933.7|88979.3|88929.3|88987.3|88937.3|88979|88929|48
1650589580000|2022-04-22 01:06:20|88978.3|88928.3|88981.4|88931.4|88982|88932|88978.3|88928.3|31
1650589590000|2022-04-22 01:06:30|88980.4|88930.4|88978.4|88928.4|88982|88932|88972.6|88922.6|44
1650589600000|2022-04-22 01:06:40|88978|88928|88975.2|88925.2|88978|88928|88973.1|88923.1|31
1650589610000|2022-04-22 01:06:50|88974.8|88924.8|88970.9|88920.9|88976.3|88926.3|88966.5|88916.5|36
1650589620000|2022-04-22 01:07:00|88971|88921|88972.5|88922.5|88972.5|88922.5|88968.7|88918.7|39
1650589630000|2022-04-22 01:07:10|88972.8|88922.8|88970.7|88920.7|88976.2|88926.2|88970.1|88920.1|45
1650589640000|2022-04-22 01:07:20|88970.3|88920.3|88967.8|88917.8|88971.9|88921.9|88963.4|88913.4|50
1650589650000|2022-04-22 01:07:30|88966.9|88916.9|88968.8|88918.8|88970.6|88920.6|88964.7|88914.7|51
1650589660000|2022-04-22 01:07:40|88969.9|88919.9|88973.3|88923.3|88974|88924|88969.4|88919.4|40
1650589670000|2022-04-22 01:07:50|88973.8|88923.8|88976.3|88926.3|88978.1|88928.1|88972.4|88922.4|44
1650589680000|2022-04-22 01:08:00|88976.9|88926.9|88979.5|88929.5|88981.6|88931.6|88976.3|88926.3|43
1650589690000|2022-04-22 01:08:10|88979.9|88929.9|88971.3|88921.3|88979.9|88929.9|88970.8|88920.8|63
1650589700000|2022-04-22 01:08:20|88966.1|88916.1|88961.5|88911.5|88970.2|88920.2|88958.9|88908.9|58
1650589710000|2022-04-22 01:08:30|88961.9|88911.9|88963.1|88913.1|88971.9|88921.9|88961.9|88911.9|61
1650589720000|2022-04-22 01:08:40|88964.7|88914.7|88967.6|88917.6|88968.3|88918.3|88963|88913|49
1650589730000|2022-04-22 01:08:50|88967.4|88917.4|88970.4|88920.4|88971.4|88921.4|88966.7|88916.7|44
1650589740000|2022-04-22 01:09:00|88970.7|88920.7|88969.4|88919.4|88981.6|88931.6|88968.6|88918.6|68
1650589750000|2022-04-22 01:09:10|88969.1|88919.1|88972.1|88922.1|88973|88923|88966.6|88916.6|61
1650589760000|2022-04-22 01:09:20|88972.7|88922.7|88961.4|88911.4|88972.7|88922.7|88958.8|88908.8|63
1650589770000|2022-04-22 01:09:30|88962.4|88912.4|88969.5|88919.5|88969.5|88919.5|88960.7|88910.7|62
1650589780000|2022-04-22 01:09:40|88968.1|88918.1|88962.8|88912.8|88969.3|88919.3|88960.3|88910.3|66
1650589790000|2022-04-22 01:09:50|88963.1|88913.1|88960.6|88910.6|88965.7|88915.7|88958.9|88908.9|47
1650589800000|2022-04-22 01:10:00|88960.4|88910.4|88921.3|88871.3|88967.5|88917.5|88919.3|88869.3|73
1650589810000|2022-04-22 01:10:10|88922.8|88872.8|88933|88883|88933.5|88883.5|88916.1|88866.1|66
1650589820000|2022-04-22 01:10:20|88932.6|88882.6|88936.1|88886.1|88937.8|88887.8|88931.8|88881.8|55
1650589830000|2022-04-22 01:10:30|88936|88886|88937.1|88887.1|88938|88888|88935.8|88885.8|41
1650589840000|2022-04-22 01:10:40|88936.2|88886.2|88934.4|88884.4|88938.4|88888.4|88934.4|88884.4|40
1650589850000|2022-04-22 01:10:50|88934.3|88884.3|88928.1|88878.1|88936.1|88886.1|88919.6|88869.6|63
1650589860000|2022-04-22 01:11:00|88927.9|88877.9|88926.5|88876.5|88930.2|88880.2|88914|88864|60
1650589870000|2022-04-22 01:11:10|88922.1|88872.1|88939.2|88889.2|88940.1|88890.1|88917.8|88867.8|65
1650589880000|2022-04-22 01:11:20|88938.7|88888.7|88944|88894|88945.5|88895.5|88926.2|88876.2|57
1650589890000|2022-04-22 01:11:30|88942.9|88892.9|88942.1|88892.1|88943.8|88893.8|88929.9|88879.9|60
1650589900000|2022-04-22 01:11:40|88940.8|88890.8|88945.2|88895.2|88950.8|88900.8|88935.6|88885.6|61
1650589910000|2022-04-22 01:11:50|88945.9|88895.9|88933.9|88883.9|88948.8|88898.8|88932.3|88882.3|68
1650589920000|2022-04-22 01:12:00|88933.3|88883.3|88925|88875|88946.3|88896.3|88925|88875|67
1650589930000|2022-04-22 01:12:10|88928.8|88878.8|88949.1|88899.1|88949.1|88899.1|88928.8|88878.8|67
1650589940000|2022-04-22 01:12:20|88952.4|88902.4|88943.7|88893.7|88953.8|88903.8|88939.5|88889.5|69
1650589950000|2022-04-22 01:12:30|88941.3|88891.3|88939.6|88889.6|88944.2|88894.2|88923.5|88873.5|70
1650589960000|2022-04-22 01:12:40|88939.9|88889.9|88935.4|88885.4|88947.3|88897.3|88928.2|88878.2|64
1650589970000|2022-04-22 01:12:50|88935.8|88885.8|88933|88883|88939|88889|88927.8|88877.8|64
1650589980000|2022-04-22 01:13:00|88933.1|88883.1|88929.4|88879.4|88966.3|88887.5|88924.2|88841.1|74
1650589990000|2022-04-22 01:13:10|88928.8|88878.8|88935.3|88885.3|88939.7|88889.7|88928.8|88878.8|61
1650590000000|2022-04-22 01:13:20|88936.1|88886.1|88935.6|88885.6|88941|88891|88918.3|88868.3|66
1650590010000|2022-04-22 01:13:30|88935.4|88885.4|88941.3|88891.3|88943.6|88893.6|88929.2|88879.2|62
1650590020000|2022-04-22 01:13:40|88941.4|88891.4|88939.2|88889.2|88945.7|88895.7|88927.5|88877.5|62
1650590030000|2022-04-22 01:13:50|88939.6|88889.6|88941.2|88891.2|88951.5|88901.5|88930.6|88880.6|66
1650590040000|2022-04-22 01:14:00|88941.8|88891.8|88943.2|88893.2|88952.1|88902.1|88937.7|88887.7|77
1650590050000|2022-04-22 01:14:10|88937.1|88887.1|88939|88889|88947.3|88897.3|88937.1|88887.1|66
1650590060000|2022-04-22 01:14:20|88937.7|88887.7|88948.1|88898.1|88953|88903|88935.6|88885.6|68
1650590070000|2022-04-22 01:14:30|88953.1|88903.1|88947.9|88897.9|88953.1|88903.1|88938.2|88888.2|63
1650590080000|2022-04-22 01:14:40|88948|88898|88936.4|88886.4|88950.2|88900.2|88930.6|88880.6|66
1650590090000|2022-04-22 01:14:50|88936.8|88886.8|88937.1|88887.1|88943.8|88893.8|88932.2|88882.2|71
1650590100000|2022-04-22 01:15:00|88936.3|88886.3|88935.6|88885.6|88943.1|88893.1|88926.4|88876.4|69
1650590110000|2022-04-22 01:15:10|88934.6|88884.6|88926.5|88876.5|88955.9|88887.2|88909.1|88830.8|72
1650590120000|2022-04-22 01:15:20|88926.8|88876.8|88902.8|88852.8|88953.3|88880.4|88902.8|88827.8|72
1650590130000|2022-04-22 01:15:30|88901.6|88851.6|88903.8|88853.8|88938.2|88863|88888.5|88801.5|73
1650590140000|2022-04-22 01:15:40|88905.1|88855.1|88912.5|88862.5|88919.5|88869.5|88898.4|88848.4|75
1650590150000|2022-04-22 01:15:50|88911.2|88861.2|88900.1|88850.1|88913.4|88863.4|88885.1|88835.1|70
1650590160000|2022-04-22 01:16:00|88899.8|88849.8|88902.9|88852.9|88910.2|88860.2|88893.6|88843.6|73
1650590170000|2022-04-22 01:16:10|88905.5|88855.5|88900.3|88850.3|88909.2|88859.2|88890.7|88840.7|65
1650590180000|2022-04-22 01:16:20|88892.9|88842.9|88895.6|88845.6|88908.1|88858.1|88887.3|88837.3|67
1650590190000|2022-04-22 01:16:30|88895.2|88845.2|88895.1|88845.1|88897.7|88847.7|88887.1|88837.1|63
1650590200000|2022-04-22 01:16:40|88895.4|88845.4|88902.7|88852.7|88916.6|88866.6|88893.2|88843.2|72
1650590210000|2022-04-22 01:16:50|88905.1|88855.1|88913.2|88863.2|88918.6|88868.6|88900.5|88850.5|76
1650590220000|2022-04-22 01:17:00|88911.8|88861.8|88915.8|88865.8|88926.8|88876.8|88911.7|88861.7|76
1650590230000|2022-04-22 01:17:10|88916.8|88866.8|88914.5|88864.5|88927.6|88877.6|88907.5|88857.5|67
1650590240000|2022-04-22 01:17:20|88914.7|88864.7|88914.6|88864.6|88920.1|88870.1|88899.7|88849.7|75
1650590250000|2022-04-22 01:17:30|88915.3|88865.3|88904.5|88854.5|88915.9|88865.9|88902|88852|66
1650590260000|2022-04-22 01:17:40|88905.4|88855.4|88901.6|88851.6|88905.7|88855.7|88891.2|88841.2|60
1650590270000|2022-04-22 01:17:50|88903.3|88853.3|88915.5|88865.5|88916.3|88866.3|88900|88850|64
1650590280000|2022-04-22 01:18:00|88915.6|88865.6|88900.9|88850.9|88917|88867|88900.9|88850.9|78
1650590290000|2022-04-22 01:18:10|88901.3|88851.3|88903.4|88853.4|88914.3|88864.3|88898.2|88848.2|68
1650590300000|2022-04-22 01:18:20|88901.5|88851.5|88901.1|88851.1|88909.4|88859.4|88897.2|88847.2|67
1650590310000|2022-04-22 01:18:30|88898.1|88848.1|88894.1|88844.1|88903.3|88853.3|88892.1|88842.1|66
1650590320000|2022-04-22 01:18:40|88894.7|88844.7|88894.1|88844.1|88898.9|88848.9|88890.1|88840.1|57
1650590330000|2022-04-22 01:18:50|88893.5|88843.5|88897.2|88847.2|88901.1|88851.1|88891.5|88841.5|71
1650590340000|2022-04-22 01:19:00|88897.9|88847.9|88904.5|88854.5|88911.6|88861.6|88897.9|88847.9|73
1650590350000|2022-04-22 01:19:10|88904.2|88854.2|88902.5|88852.5|88908.6|88858.6|88896|88846|63
1650590360000|2022-04-22 01:19:20|88902.2|88852.2|88898.1|88848.1|88909.1|88859.1|88895.8|88845.8|72
1650590370000|2022-04-22 01:19:30|88899.1|88849.1|88893.6|88843.6|88909.9|88859.9|88893.1|88843.1|66
1650590380000|2022-04-22 01:19:40|88885.2|88835.2|88893.8|88843.8|88899.7|88849.7|88885.2|88835.2|72
1650590390000|2022-04-22 01:19:50|88895.9|88845.9|88902.2|88852.2|88905.3|88855.3|88893|88843|71
1650590400000|2022-04-22 01:20:00|88893.2|88843.2|88895|88845|88903.5|88853.5|88889.8|88839.8|68
1650590410000|2022-04-22 01:20:10|88892.5|88842.5|88894.1|88844.1|88895.3|88845.3|88888.8|88838.8|73
1650590420000|2022-04-22 01:20:20|88893|88843|88897|88847|88908.3|88858.3|88887.6|88837.6|79
1650590430000|2022-04-22 01:20:30|88898.4|88848.4|88899.7|88849.7|88905.7|88855.7|88894.1|88844.1|73
1650590440000|2022-04-22 01:20:40|88899.4|88849.4|88901.6|88851.6|88903.4|88853.4|88887.7|88837.7|68
1650590450000|2022-04-22 01:20:50|88899.9|88849.9|88903.6|88853.6|88911.3|88861.3|88898.9|88848.9|68
1650590460000|2022-04-22 01:21:00|88904|88854|88898.6|88848.6|88905.7|88855.7|88895.5|88845.5|69
1650590470000|2022-04-22 01:21:10|88897.8|88847.8|88902.9|88852.9|88906.1|88856.1|88890.5|88840.5|70
1650590480000|2022-04-22 01:21:20|88903.7|88853.7|88905.5|88855.5|88909.8|88859.8|88897.4|88847.4|70
1650590490000|2022-04-22 01:21:30|88904.4|88854.4|88900.4|88850.4|88911.1|88861.1|88897.4|88847.4|73
1650590500000|2022-04-22 01:21:40|88907|88857|88903.7|88853.7|88909.5|88859.5|88895.7|88845.7|73
1650590510000|2022-04-22 01:21:50|88904.1|88854.1|88895.6|88845.6|88911.6|88861.6|88894.6|88844.6|71
1650590520000|2022-04-22 01:22:00|88895.1|88845.1|88899.6|88849.6|88900.7|88850.7|88891.6|88841.6|57
1650590530000|2022-04-22 01:22:10|88899.2|88849.2|88895.8|88845.8|88904.3|88854.3|88889.9|88839.9|54
1650590540000|2022-04-22 01:22:20|88894.7|88844.7|88894.1|88844.1|88899.6|88849.6|88888.8|88838.8|63
1650590550000|2022-04-22 01:22:30|88895|88845|88895.6|88845.6|88902.7|88852.7|88889.2|88839.2|60
1650590560000|2022-04-22 01:22:40|88895.4|88845.4|88896.7|88846.7|88906.1|88856.1|88895.3|88845.3|57
1650590570000|2022-04-22 01:22:50|88895.3|88845.3|88904.6|88854.6|88905|88855|88894.7|88844.7|68
1650590580000|2022-04-22 01:23:00|88903.8|88853.8|88901.8|88851.8|88906.8|88856.8|88895.5|88845.5|65
1650590590000|2022-04-22 01:23:10|88902.8|88852.8|88902.5|88852.5|88909.1|88859.1|88898.3|88848.3|75
1650590600000|2022-04-22 01:23:20|88902.2|88852.2|88897.6|88847.6|88905.9|88855.9|88892.6|88842.6|78
1650590610000|2022-04-22 01:23:30|88896.7|88846.7|88897|88847|88899.5|88849.5|88892.2|88842.2|72
1650590620000|2022-04-22 01:23:40|88896.7|88846.7|88895.4|88845.4|88901.2|88851.2|88888.5|88838.5|69
1650590630000|2022-04-22 01:23:50|88895.5|88845.5|88901.8|88851.8|88904.9|88854.9|88889.6|88839.6|64
1650590640000|2022-04-22 01:24:00|88902.5|88852.5|88899|88849|88911.2|88861.2|88891.9|88841.9|72
1650590650000|2022-04-22 01:24:10|88900.3|88850.3|88900.9|88850.9|88907.7|88857.7|88891.7|88841.7|63
1650590660000|2022-04-22 01:24:20|88898.7|88848.7|88899.6|88849.6|88907.1|88857.1|88890.4|88840.4|57
1650590670000|2022-04-22 01:24:30|88899.8|88849.8|88900|88850|88903.5|88853.5|88891|88841|59
1650590680000|2022-04-22 01:24:40|88900.4|88850.4|88895.8|88845.8|88904.7|88854.7|88892.3|88842.3|65
1650590690000|2022-04-22 01:24:50|88898.2|88848.2|88899.7|88849.7|88908.7|88858.7|88889.1|88839.1|69
1650590700000|2022-04-22 01:25:00|88895.8|88845.8|88893|88843|88926.3|88855.8|88885.8|88798|79
1650590710000|2022-04-22 01:25:10|88893.2|88843.2|88891.6|88841.6|88902.1|88852.1|88883.3|88833.3|56
1650590720000|2022-04-22 01:25:20|88891.4|88841.4|88892.6|88842.6|88895.1|88845.1|88883.8|88833.8|59
1650590730000|2022-04-22 01:25:30|88892.9|88842.9|88892.7|88842.7|88893.6|88843.6|88884.3|88834.3|72
1650590740000|2022-04-22 01:25:40|88892.4|88842.4|88893|88843|88895.1|88845.1|88888.6|88838.6|74
1650590750000|2022-04-22 01:25:50|88894.2|88844.2|88893|88843|88896.8|88846.8|88891.5|88841.5|65
1650590760000|2022-04-22 01:26:00|88894.3|88844.3|88897|88847|88897|88847|88889.4|88839.4|71
1650590770000|2022-04-22 01:26:10|88895.7|88845.7|88899.1|88849.1|88904.6|88854.6|88894.9|88844.9|69
1650590780000|2022-04-22 01:26:20|88900|88850|88897.4|88847.4|88903.2|88853.2|88892.4|88842.4|67
1650590790000|2022-04-22 01:26:30|88897.8|88847.8|88900.5|88850.5|88901.6|88851.6|88888.6|88838.6|59
1650590800000|2022-04-22 01:26:40|88900.7|88850.7|88902.8|88852.8|88906.9|88856.9|88896.8|88846.8|69
1650590810000|2022-04-22 01:26:50|88900.5|88850.5|88909.7|88859.7|88910.4|88860.4|88895.5|88845.5|75
1650590820000|2022-04-22 01:27:00|88909.5|88859.5|88906.1|88856.1|88913.4|88863.4|88900.1|88850.1|74
1650590830000|2022-04-22 01:27:10|88906.2|88856.2|88914.9|88864.9|88917.4|88867.4|88904.4|88854.4|71
1650590840000|2022-04-22 01:27:20|88915|88865|88904.1|88854.1|88915.2|88865.2|88902.2|88852.2|68
1650590850000|2022-04-22 01:27:30|88904.3|88854.3|88907.7|88857.7|88907.7|88857.7|88897.5|88847.5|61
1650590860000|2022-04-22 01:27:40|88907.8|88857.8|88902.3|88852.3|88907.8|88857.8|88900.3|88850.3|55
1650590870000|2022-04-22 01:27:50|88901.4|88851.4|88907.6|88857.6|88910.8|88860.8|88897.6|88847.6|70
1650590880000|2022-04-22 01:28:00|88909.3|88859.3|88912.1|88862.1|88916.3|88866.3|88901.9|88851.9|71
1650590890000|2022-04-22 01:28:10|88911.8|88861.8|88921.6|88871.6|88925.2|88875.2|88908.3|88858.3|63
1650590900000|2022-04-22 01:28:20|88922.9|88872.9|88925.3|88875.3|88926.1|88876.1|88917.9|88867.9|57
1650590910000|2022-04-22 01:28:30|88926.2|88876.2|88944.2|88894.2|88945|88895|88925.3|88875.3|72
1650590920000|2022-04-22 01:28:40|88944.7|88894.7|88935|88885|88944.7|88894.7|88929.9|88879.9|71
1650590930000|2022-04-22 01:28:50|88934.9|88884.9|88933.4|88883.4|88940.9|88890.9|88925.9|88875.9|71
1650590940000|2022-04-22 01:29:00|88934.1|88884.1|88933.7|88883.7|88937.8|88887.8|88929.8|88879.8|68
1650590950000|2022-04-22 01:29:10|88934.3|88884.3|88933.5|88883.5|88937.8|88887.8|88932.8|88882.8|66
1650590960000|2022-04-22 01:29:20|88933|88883|88945.1|88895.1|88945.5|88895.5|88932.8|88882.8|70
1650590970000|2022-04-22 01:29:30|88945.6|88895.6|88951|88901|88951.4|88901.4|88941.6|88891.6|64
1650590980000|2022-04-22 01:29:40|88950.7|88900.7|88935.4|88885.4|88950.7|88900.7|88929.4|88879.4|72
1650590990000|2022-04-22 01:29:50|88934.6|88884.6|88937.2|88887.2|88939|88889|88927.8|88877.8|68
1650591000000|2022-04-22 01:30:00|88937.7|88887.7|88934.3|88884.3|88938|88888|88926.3|88876.3|71
1650591010000|2022-04-22 01:30:10|88933.4|88883.4|88940.2|88890.2|88941.2|88891.2|88932.2|88882.2|58
1650591020000|2022-04-22 01:30:20|88940.4|88890.4|88941.8|88891.8|88942.7|88892.7|88939|88889|63
1650591030000|2022-04-22 01:30:30|88940.8|88890.8|88936.2|88886.2|88941.4|88891.4|88934.3|88884.3|69
1650591040000|2022-04-22 01:30:40|88937.6|88887.6|88939.8|88889.8|88942.3|88892.3|88936.1|88886.1|67
1650591050000|2022-04-22 01:30:50|88940|88890|88945|88895|88946.5|88896.5|88939.1|88889.1|74
1650591060000|2022-04-22 01:31:00|88943.3|88893.3|88943.3|88893.3|88945.3|88895.3|88942.1|88892.1|63
1650591070000|2022-04-22 01:31:10|88943.2|88893.2|88945.5|88895.5|88945.8|88895.8|88942.8|88892.8|66
1650591080000|2022-04-22 01:31:20|88945.4|88895.4|88954.7|88904.7|88957.1|88907.1|88944.5|88894.5|72
1650591090000|2022-04-22 01:31:30|88953.2|88903.2|88955.6|88905.6|88957.7|88907.7|88953.2|88903.2|64
1650591100000|2022-04-22 01:31:40|88952.3|88902.3|88951.6|88901.6|88954.9|88904.9|88950.5|88900.5|69
1650591110000|2022-04-22 01:31:50|88951.5|88901.5|88941.7|88891.7|88954.5|88904.5|88937.8|88887.8|71
1650591120000|2022-04-22 01:32:00|88941.8|88891.8|88938.8|88888.8|88941.9|88891.9|88928.7|88878.7|64
1650591130000|2022-04-22 01:32:10|88939.1|88889.1|88940.4|88890.4|88944.2|88894.2|88939.1|88889.1|52
1650591140000|2022-04-22 01:32:20|88940.2|88890.2|88938|88888|88944.8|88894.8|88937.8|88887.8|60
1650591150000|2022-04-22 01:32:30|88937.7|88887.7|88935.5|88885.5|88939|88889|88932.6|88882.6|42
1650591160000|2022-04-22 01:32:40|88935.3|88885.3|88933.3|88883.3|88937.7|88887.7|88932.8|88882.8|53
1650591170000|2022-04-22 01:32:50|88933.9|88883.9|88931.2|88881.2|88934.8|88884.8|88930.3|88880.3|53
1650591180000|2022-04-22 01:33:00|88931.6|88881.6|88934.2|88884.2|88937|88887|88928.9|88878.9|59
1650591190000|2022-04-22 01:33:10|88933.7|88883.7|88930.5|88880.5|88934.4|88884.4|88928.9|88878.9|59
1650591200000|2022-04-22 01:33:20|88930.9|88880.9|88930.1|88880.1|88932.1|88882.1|88928.9|88878.9|39
1650591210000|2022-04-22 01:33:30|88930|88880|88932.2|88882.2|88932.2|88882.2|88930|88880|28
1650591220000|2022-04-22 01:33:40|88931.3|88881.3|88933.9|88883.9|88936.2|88886.2|88929.9|88879.9|58
1650591230000|2022-04-22 01:33:50|88934.2|88884.2|88935.4|88885.4|88936.6|88886.6|88931.6|88881.6|52
1650591240000|2022-04-22 01:34:00|88934.8|88884.8|88933.3|88883.3|88935.4|88885.4|88931.8|88881.8|49
1650591250000|2022-04-22 01:34:10|88933.4|88883.4|88928.3|88878.3|88935.4|88885.4|88924|88874|50
1650591260000|2022-04-22 01:34:20|88928.2|88878.2|88922.7|88872.7|88934.3|88884.3|88915.4|88865.4|72
1650591270000|2022-04-22 01:34:30|88921.1|88871.1|88922.3|88872.3|88924.5|88874.5|88918|88868|68
1650591280000|2022-04-22 01:34:40|88919.4|88869.4|88928.5|88878.5|88935|88885|88917.5|88867.5|64
1650591290000|2022-04-22 01:34:50|88928.9|88878.9|88926.8|88876.8|88930.4|88880.4|88923.8|88873.8|59
1650591300000|2022-04-22 01:35:00|88927.1|88877.1|88924|88874|88932.8|88882.8|88921|88871|63
1650591310000|2022-04-22 01:35:10|88924.3|88874.3|88931.4|88881.4|88932.5|88882.5|88923|88873|66
1650591320000|2022-04-22 01:35:20|88931.9|88881.9|88930.8|88880.8|88932.4|88882.4|88927.6|88877.6|56
1650591330000|2022-04-22 01:35:30|88931.7|88881.7|88930.1|88880.1|88933.3|88883.3|88928.8|88878.8|54
1650591340000|2022-04-22 01:35:40|88930|88880|88926.8|88876.8|88931.8|88881.8|88925.4|88875.4|51
1650591350000|2022-04-22 01:35:50|88927.2|88877.2|88926.6|88876.6|88930.5|88880.5|88926.6|88876.6|52
1650591360000|2022-04-22 01:36:00|88926.5|88876.5|88914|88864|88930.2|88880.2|88908.4|88858.4|61
1650591370000|2022-04-22 01:36:10|88916.6|88866.6|88901.6|88851.6|88920.4|88870.4|88892.4|88842.4|71
1650591380000|2022-04-22 01:36:20|88901.3|88851.3|88904.6|88854.6|88909.3|88859.3|88898.9|88848.9|70
1650591390000|2022-04-22 01:36:30|88905.2|88855.2|88913|88863|88914.8|88864.8|88903.9|88853.9|64
1650591400000|2022-04-22 01:36:40|88912.8|88862.8|88916.7|88866.7|88918.7|88868.7|88910.5|88860.5|64
1650591410000|2022-04-22 01:36:50|88916.8|88866.8|88919.9|88869.9|88919.9|88869.9|88912.2|88862.2|62
1650591420000|2022-04-22 01:37:00|88916|88866|88913.4|88863.4|88920.4|88870.4|88908.2|88858.2|63
1650591430000|2022-04-22 01:37:10|88913.8|88863.8|88919.8|88869.8|88926.5|88876.5|88913.6|88863.6|69
1650591440000|2022-04-22 01:37:20|88919.3|88869.3|88927.8|88877.8|88931.7|88881.7|88919|88869|73
1650591450000|2022-04-22 01:37:30|88927.6|88877.6|88937.6|88887.6|88937.8|88887.8|88922.9|88872.9|72
1650591460000|2022-04-22 01:37:40|88938.1|88888.1|88941.8|88891.8|88942.1|88892.1|88935.9|88885.9|50
1650591470000|2022-04-22 01:37:50|88942.5|88892.5|88949.4|88899.4|88949.4|88899.4|88942.5|88892.5|65
1650591480000|2022-04-22 01:38:00|88949.5|88899.5|88953.4|88903.4|88955.4|88905.4|88949.5|88899.5|49
1650591490000|2022-04-22 01:38:10|88953.1|88903.1|88949.8|88899.8|88954.2|88904.2|88947.2|88897.2|54
1650591500000|2022-04-22 01:38:20|88950.9|88900.9|88948|88898|88950.9|88900.9|88941.3|88891.3|54
1650591510000|2022-04-22 01:38:30|88947.8|88897.8|88950.3|88900.3|88956.7|88906.7|88947.1|88897.1|63
1650591520000|2022-04-22 01:38:40|88950.4|88900.4|88936.8|88886.8|88955|88905|88936.8|88886.8|61
1650591530000|2022-04-22 01:38:50|88937.8|88887.8|88938.2|88888.2|88939.8|88889.8|88923.5|88873.5|67
1650591540000|2022-04-22 01:39:00|88939.1|88889.1|88947.3|88897.3|88952.8|88902.8|88938.5|88888.5|69
1650591550000|2022-04-22 01:39:10|88949|88899|88961.7|88911.7|88964.5|88914.5|88946.3|88896.3|68
1650591560000|2022-04-22 01:39:20|88960.5|88910.5|88972.1|88922.1|88973|88923|88959.6|88909.6|71
1650591570000|2022-04-22 01:39:30|88972|88922|88975.6|88925.6|88976.6|88926.6|88972|88922|48
1650591580000|2022-04-22 01:39:40|88976.5|88926.5|88988.9|88938.9|88991.1|88941.1|88976.1|88926.1|65
1650591590000|2022-04-22 01:39:50|88989.2|88939.2|88987.6|88937.6|88992.9|88942.9|88983.2|88933.2|62
1650591600000|2022-04-22 01:40:00|88987.5|88937.5|88991.1|88941.1|88991.9|88941.9|88986.9|88936.9|60
1650591610000|2022-04-22 01:40:10|88990.9|88940.9|88992.8|88942.8|88993|88943|88987.4|88937.4|62
1650591620000|2022-04-22 01:40:20|88993.2|88943.2|88993.4|88943.4|88994.2|88944.2|88989.6|88939.6|40
1650591630000|2022-04-22 01:40:30|88993.7|88943.7|88982.9|88932.9|88993.9|88943.9|88978.3|88928.3|64
1650591640000|2022-04-22 01:40:40|88983.1|88933.1|88986.3|88936.3|88988.7|88938.7|88983.1|88933.1|55
1650591650000|2022-04-22 01:40:50|88986.4|88936.4|88987.4|88937.4|88990|88940|88985.8|88935.8|65
1650591660000|2022-04-22 01:41:00|88987.5|88937.5|88988.4|88938.4|88990.2|88940.2|88986.4|88936.4|55
1650591670000|2022-04-22 01:41:10|88988.1|88938.1|88983.3|88933.3|88989.5|88939.5|88982.6|88932.6|56
1650591680000|2022-04-22 01:41:20|88983.5|88933.5|88983.5|88933.5|88983.6|88933.6|88981.1|88931.1|20
1650591690000|2022-04-22 01:41:30|88983.2|88933.2|88989.6|88939.6|88991.5|88941.5|88982.3|88932.3|56
1650591700000|2022-04-22 01:41:40|88989.4|88939.4|88987.2|88937.2|88990.1|88940.1|88987.1|88937.1|48
1650591710000|2022-04-22 01:41:50|88987.1|88937.1|88983.2|88933.2|88987.1|88937.1|88983.2|88933.2|31
1650591720000|2022-04-22 01:42:00|88982.6|88932.6|88984.3|88934.3|88988|88938|88981.6|88931.6|45
1650591730000|2022-04-22 01:42:10|88984.2|88934.2|88985.2|88935.2|88990.5|88940.5|88983.6|88933.6|54
1650591740000|2022-04-22 01:42:20|88985.3|88935.3|88987.5|88937.5|88987.5|88937.5|88980.9|88930.9|41
1650591750000|2022-04-22 01:42:30|88987.1|88937.1|88981.9|88931.9|88987.1|88937.1|88981.4|88931.4|47
1650591760000|2022-04-22 01:42:40|88981.8|88931.8|88977|88927|88983.5|88933.5|88974.5|88924.5|41
1650591770000|2022-04-22 01:42:50|88977.4|88927.4|88975.6|88925.6|88977.9|88927.9|88974.5|88924.5|41
1650591780000|2022-04-22 01:43:00|88975.5|88925.5|88977.7|88927.7|88982.1|88932.1|88974|88924|32
1650591790000|2022-04-22 01:43:10|88978.3|88928.3|88978.5|88928.5|88984.4|88934.4|88977.8|88927.8|23
1650591800000|2022-04-22 01:43:20|88978.3|88928.3|88985|88935|88991.3|88941.3|88978.3|88928.3|45
1650591810000|2022-04-22 01:43:30|88984.9|88934.9|88986|88936|88988.6|88938.6|88980.5|88930.5|48
1650591820000|2022-04-22 01:43:40|88986.3|88936.3|88984.8|88934.8|88986.7|88936.7|88980.4|88930.4|36
1650591830000|2022-04-22 01:43:50|88985|88935|88986.2|88936.2|88986.5|88936.5|88980.2|88930.2|31
1650591840000|2022-04-22 01:44:00|88985.6|88935.6|88981.2|88931.2|88985.6|88935.6|88979.6|88929.6|46
1650591850000|2022-04-22 01:44:10|88981.6|88931.6|88987.6|88937.6|88992.9|88942.9|88981.6|88931.6|58
1650591860000|2022-04-22 01:44:20|88986|88936|88986.9|88936.9|88988.4|88938.4|88982.5|88932.5|42
1650591870000|2022-04-22 01:44:30|88986.8|88936.8|88990|88940|88990|88940|88982.7|88932.7|37
1650591880000|2022-04-22 01:44:40|88989.4|88939.4|88990.3|88940.3|88991.1|88941.1|88985.1|88935.1|39
1650591890000|2022-04-22 01:44:50|88990.2|88940.2|88982.9|88932.9|88990.2|88940.2|88982.6|88932.6|36
1650591900000|2022-04-22 01:45:00|88982.8|88932.8|88987.4|88937.4|88987.5|88937.5|88982|88932|48
1650591910000|2022-04-22 01:45:10|88987.2|88937.2|88989.1|88939.1|88994.1|88944.1|88984.8|88934.8|60
1650591920000|2022-04-22 01:45:20|88988|88938|88992.7|88942.7|88996.2|88946.2|88987.5|88937.5|55
1650591930000|2022-04-22 01:45:30|88992.5|88942.5|88990.4|88940.4|88995.1|88945.1|88988.2|88938.2|60
1650591940000|2022-04-22 01:45:40|88990.5|88940.5|89000.4|88950.4|89000.4|88950.4|88987.7|88937.7|54
1650591950000|2022-04-22 01:45:50|88998.7|88948.7|88996.8|88946.8|89001.3|88951.3|88994.2|88944.2|69
1650591960000|2022-04-22 01:46:00|88997.7|88947.7|89005.2|88955.2|89006.4|88956.4|88996.1|88946.1|71
1650591970000|2022-04-22 01:46:10|89005.1|88955.1|89005.8|88955.8|89008.1|88958.1|88997.2|88947.2|61
1650591980000|2022-04-22 01:46:20|89005.9|88955.9|89004.8|88954.8|89010.6|88960.6|89002.1|88952.1|45
1650591990000|2022-04-22 01:46:30|89003.4|88953.4|89002.6|88952.6|89008.4|88958.4|89001.9|88951.9|62
1650592000000|2022-04-22 01:46:40|89003.5|88953.5|89002.7|88952.7|89014.8|88964.8|89001.3|88951.3|59
1650592010000|2022-04-22 01:46:50|89003.9|88953.9|89006.3|88956.3|89016.1|88966.1|89003.9|88953.9|57
1650592020000|2022-04-22 01:47:00|89006.4|88956.4|89002.1|88952.1|89008.3|88958.3|89002.1|88952.1|49
1650592030000|2022-04-22 01:47:10|89002.2|88952.2|89005.9|88955.9|89010.7|88960.7|88991.4|88941.4|69
1650592040000|2022-04-22 01:47:20|89005.7|88955.7|89006.9|88956.9|89008.3|88958.3|89003.2|88953.2|48
1650592050000|2022-04-22 01:47:30|89007.1|88957.1|89003|88953|89009.6|88959.6|89003|88953|42
1650592060000|2022-04-22 01:47:40|89003.4|88953.4|89006.8|88956.8|89009.8|88959.8|89003|88953|53
1650592070000|2022-04-22 01:47:50|89007.3|88957.3|89006.1|88956.1|89007.8|88957.8|89002.9|88952.9|52
1650592080000|2022-04-22 01:48:00|89006.4|88956.4|89009.2|88959.2|89009.4|88959.4|89001.1|88951.1|60
1650592090000|2022-04-22 01:48:10|89008|88958|89006.9|88956.9|89011|88961|89004.8|88954.8|59
1650592100000|2022-04-22 01:48:20|89007.3|88957.3|89002.1|88952.1|89009.5|88959.5|89002.1|88952.1|34
1650592110000|2022-04-22 01:48:30|89001.6|88951.6|89003.1|88953.1|89005.2|88955.2|88998.2|88948.2|37
1650592120000|2022-04-22 01:48:40|89003.4|88953.4|89007.1|88957.1|89007.7|88957.7|88998.1|88948.1|51
1650592130000|2022-04-22 01:48:50|88997.3|88947.3|89001.8|88951.8|89007.1|88957.1|88995.2|88945.2|60
1650592140000|2022-04-22 01:49:00|88999.4|88949.4|88995.3|88945.3|89000.6|88950.6|88990.4|88940.4|53
1650592150000|2022-04-22 01:49:10|88994.8|88944.8|88992.4|88942.4|88997.7|88947.7|88987.8|88937.8|35
1650592160000|2022-04-22 01:49:20|88992.8|88942.8|88996.6|88946.6|88996.6|88946.6|88986.3|88936.3|62
1650592170000|2022-04-22 01:49:30|88995.3|88945.3|88985.7|88935.7|88996.7|88946.7|88985.7|88935.7|55
1650592180000|2022-04-22 01:49:40|88985.6|88935.6|88983.4|88933.4|88988.9|88938.9|88980.8|88930.8|47
1650592190000|2022-04-22 01:49:50|88983.7|88933.7|88991.1|88941.1|88991.1|88941.1|88983.7|88933.7|46
1650592200000|2022-04-22 01:50:00|88991.2|88941.2|88982.4|88932.4|88991.7|88941.7|88980.8|88930.8|50
1650592210000|2022-04-22 01:50:10|88982.8|88932.8|88983.1|88933.1|88988.2|88938.2|88979.9|88929.9|40
1650592220000|2022-04-22 01:50:20|88983|88933|88992.5|88942.5|88995.9|88945.9|88982.7|88932.7|49
1650592230000|2022-04-22 01:50:30|88992.2|88942.2|88991|88941|88996.8|88946.8|88989.8|88939.8|33
1650592240000|2022-04-22 01:50:40|88990.4|88940.4|88994.1|88944.1|88996.1|88946.1|88990.4|88940.4|30
1650592250000|2022-04-22 01:50:50|88993.9|88943.9|88992.5|88942.5|88999.4|88949.4|88990.2|88940.2|34
1650592260000|2022-04-22 01:51:00|88992.9|88942.9|88994.2|88944.2|89000.6|88950.6|88987.9|88937.9|43
1650592270000|2022-04-22 01:51:10|88994|88944|88998.9|88948.9|88998.9|88948.9|88989.7|88939.7|36
1650592280000|2022-04-22 01:51:20|88998.8|88948.8|88992.4|88942.4|88998.8|88948.8|88992.3|88942.3|28
1650592290000|2022-04-22 01:51:30|88992|88942|88988.1|88938.1|88993.2|88943.2|88987.3|88937.3|40
1650592300000|2022-04-22 01:51:40|88988|88938|88988.6|88938.6|88989.5|88939.5|88986.9|88936.9|43
1650592310000|2022-04-22 01:51:50|88988.8|88938.8|88988.1|88938.1|88989.2|88939.2|88987.4|88937.4|31
1650592320000|2022-04-22 01:52:00|88988.2|88938.2|88985.3|88935.3|88990.9|88940.9|88985.2|88935.2|32
1650592330000|2022-04-22 01:52:10|88985.7|88935.7|88982.1|88932.1|88988.2|88938.2|88982.1|88932.1|34
1650592340000|2022-04-22 01:52:20|88982.3|88932.3|88982.2|88932.2|88983.2|88933.2|88981.4|88931.4|26
1650592350000|2022-04-22 01:52:30|88982.4|88932.4|88984.5|88934.5|88984.8|88934.8|88981.6|88931.6|27
1650592360000|2022-04-22 01:52:40|88984.8|88934.8|88985.9|88935.9|88988.5|88938.5|88984.8|88934.8|40
1650592370000|2022-04-22 01:52:50|88986.1|88936.1|88981.4|88931.4|88986.1|88936.1|88980.9|88930.9|38
1650592380000|2022-04-22 01:53:00|88981.9|88931.9|88981.4|88931.4|88983.7|88933.7|88980.4|88930.4|39
1650592390000|2022-04-22 01:53:10|88981.1|88931.1|88982.4|88932.4|88983.7|88933.7|88980.6|88930.6|25
1650592400000|2022-04-22 01:53:20|88982.3|88932.3|88986.7|88936.7|88988.4|88938.4|88981.6|88931.6|33
1650592410000|2022-04-22 01:53:30|88986.6|88936.6|88986.7|88936.7|88991|88941|88985.2|88935.2|47
1650592420000|2022-04-22 01:53:40|88986.2|88936.2|88989.2|88939.2|88990|88940|88984.3|88934.3|40
1650592430000|2022-04-22 01:53:50|88989|88939|88987.3|88937.3|88989.6|88939.6|88986.3|88936.3|43
1650592440000|2022-04-22 01:54:00|88986.8|88936.8|88981.1|88931.1|88986.8|88936.8|88980.2|88930.2|34
1650592450000|2022-04-22 01:54:10|88981|88931|88982.1|88932.1|88982.1|88932.1|88979.7|88929.7|32
1650592460000|2022-04-22 01:54:20|88982|88932|88982.8|88932.8|88984.9|88934.9|88982|88932|32
1650592470000|2022-04-22 01:54:30|88982.9|88932.9|88981.2|88931.2|88982.9|88932.9|88981.2|88931.2|27
1650592480000|2022-04-22 01:54:40|88981.5|88931.5|88979.4|88929.4|88981.5|88931.5|88977.8|88927.8|38
1650592490000|2022-04-22 01:54:50|88979.3|88929.3|88975.9|88925.9|88979.8|88929.8|88975.8|88925.8|29
1650592500000|2022-04-22 01:55:00|88975.8|88925.8|88970.4|88920.4|88976.1|88926.1|88970|88920|35
1650592510000|2022-04-22 01:55:10|88970.3|88920.3|88972.7|88922.7|88972.7|88922.7|88968.3|88918.3|41
1650592520000|2022-04-22 01:55:20|88972.2|88922.2|88976.3|88926.3|88976.5|88926.5|88971.5|88921.5|47
1650592530000|2022-04-22 01:55:30|88975.6|88925.6|88981.1|88931.1|88981.2|88931.2|88973.8|88923.8|38
1650592540000|2022-04-22 01:55:40|88980|88930|88983|88933|88984|88934|88979.9|88929.9|37
1650592550000|2022-04-22 01:55:50|88983.5|88933.5|88986.4|88936.4|88987|88937|88983.3|88933.3|26
1650592560000|2022-04-22 01:56:00|88986.5|88936.5|88985.4|88935.4|88986.5|88936.5|88984.5|88934.5|37
1650592570000|2022-04-22 01:56:10|88985.3|88935.3|88981.7|88931.7|88985.3|88935.3|88981|88931|36
1650592580000|2022-04-22 01:56:20|88982|88932|88983.7|88933.7|88984.2|88934.2|88981.1|88931.1|38
1650592590000|2022-04-22 01:56:30|88985.9|88935.9|88982.8|88932.8|88986.1|88936.1|88982.8|88932.8|35
1650592600000|2022-04-22 01:56:40|88982.7|88932.7|88982|88932|88982.7|88932.7|88981.1|88931.1|26
1650592610000|2022-04-22 01:56:50|88981.9|88931.9|88987.6|88937.6|88988.4|88938.4|88980.9|88930.9|28
1650592620000|2022-04-22 01:57:00|88987.2|88937.2|88984.3|88934.3|88987.2|88937.2|88983.7|88933.7|32
1650592630000|2022-04-22 01:57:10|88984.7|88934.7|88984.4|88934.4|88985|88935|88983|88933|23
1650592640000|2022-04-22 01:57:20|88984.3|88934.3|88987.9|88937.9|88988.2|88938.2|88983.9|88933.9|27
1650592650000|2022-04-22 01:57:30|88987.6|88937.6|88980.6|88930.6|88987.6|88937.6|88980.6|88930.6|36
1650592660000|2022-04-22 01:57:40|88980.8|88930.8|88977.2|88927.2|88981.7|88931.7|88975.6|88925.6|31
1650592670000|2022-04-22 01:57:50|88977.8|88927.8|88975.4|88925.4|88979.4|88929.4|88974.1|88924.1|49
1650592680000|2022-04-22 01:58:00|88975.1|88925.1|88979.9|88929.9|88980.8|88930.8|88974.8|88924.8|44
1650592690000|2022-04-22 01:58:10|88979.8|88929.8|88980.4|88930.4|88982.6|88932.6|88978.8|88928.8|27
1650592700000|2022-04-22 01:58:20|88980.5|88930.5|88978.6|88928.6|88981.7|88931.7|88978.6|88928.6|35
1650592710000|2022-04-22 01:58:30|88978.7|88928.7|88977.3|88927.3|88978.9|88928.9|88976.7|88926.7|29
1650592720000|2022-04-22 01:58:40|88977.6|88927.6|88986.5|88936.5|88987.3|88937.3|88977.2|88927.2|37
1650592730000|2022-04-22 01:58:50|88986.7|88936.7|88989.4|88939.4|88992.9|88942.9|88984.7|88934.7|60
1650592740000|2022-04-22 01:59:00|88989.8|88939.8|88989.2|88939.2|88990.2|88940.2|88987.1|88937.1|45
1650592750000|2022-04-22 01:59:10|88989.4|88939.4|88986|88936|88991|88941|88985.9|88935.9|60
1650592760000|2022-04-22 01:59:20|88986.2|88936.2|88982.1|88932.1|88988.9|88938.9|88982.1|88932.1|55
1650592770000|2022-04-22 01:59:30|88980.7|88930.7|88959.9|88909.9|88980.7|88930.7|88953.5|88903.5|66
1650592780000|2022-04-22 01:59:40|88960|88910|88960.9|88910.9|88963.7|88913.7|88959.1|88909.1|47
1650592790000|2022-04-22 01:59:50|88960.6|88910.6|88954|88904|88962.3|88912.3|88954|88904|43
1650592800000|2022-04-22 02:00:00|88954.4|88904.4|88957.9|88907.9|88966.4|88916.4|88949.7|88899.7|63
1650592810000|2022-04-22 02:00:10|88958.7|88908.7|88967.7|88917.7|88967.9|88917.9|88957.8|88907.8|59
1650592820000|2022-04-22 02:00:20|88967.6|88917.6|88979|88929|88983.9|88933.9|88966.6|88916.6|52
1650592830000|2022-04-22 02:00:30|88978.7|88928.7|88985.9|88935.9|88989.5|88939.5|88978.6|88928.6|59
1650592840000|2022-04-22 02:00:40|88985.8|88935.8|88991.2|88941.2|88996.2|88946.2|88985.7|88935.7|61
1650592850000|2022-04-22 02:00:50|88991.4|88941.4|88993.9|88943.9|88993.9|88943.9|88987.1|88937.1|65
1650592860000|2022-04-22 02:01:00|88993.8|88943.8|88993.9|88943.9|88994.7|88944.7|88991.7|88941.7|63
1650592870000|2022-04-22 02:01:10|88996.1|88946.1|88994.2|88944.2|88996.1|88946.1|88993.8|88943.8|57
1650592880000|2022-04-22 02:01:20|88994|88944|88994.4|88944.4|88997.3|88947.3|88993.3|88943.3|58
1650592890000|2022-04-22 02:01:30|88994.3|88944.3|88994.9|88944.9|88997.1|88947.1|88993.8|88943.8|51
1650592900000|2022-04-22 02:01:40|88994.8|88944.8|88995.4|88945.4|88996|88946|88992.9|88942.9|61
1650592910000|2022-04-22 02:01:50|88995|88945|88993.1|88943.1|88997|88947|88981.6|88931.6|66
1650592920000|2022-04-22 02:02:00|88993.2|88943.2|88986|88936|88996|88946|88986|88936|62
1650592930000|2022-04-22 02:02:10|88978.4|88928.4|88978.8|88928.8|88984|88934|88963.3|88913.3|75
1650592940000|2022-04-22 02:02:20|88978.9|88928.9|88984.1|88934.1|88984.1|88934.1|88978.7|88928.7|46
1650592950000|2022-04-22 02:02:30|88984|88934|88977|88927|88984|88934|88976.2|88926.2|46
1650592960000|2022-04-22 02:02:40|88977.2|88927.2|88978.4|88928.4|88979.3|88929.3|88976.1|88926.1|44
1650592970000|2022-04-22 02:02:50|88978|88928|88975.6|88925.6|88978.5|88928.5|88975.5|88925.5|27
1650592980000|2022-04-22 02:03:00|88976|88926|88985|88935|88985.3|88935.3|88975.7|88925.7|39
1650592990000|2022-04-22 02:03:10|88985.1|88935.1|88989.1|88939.1|88990|88940|88982.6|88932.6|58
1650593000000|2022-04-22 02:03:20|88989.7|88939.7|88986.4|88936.4|88991.5|88941.5|88985|88935|49
1650593010000|2022-04-22 02:03:30|88986.3|88936.3|88983.8|88933.8|88986.3|88936.3|88983.8|88933.8|38
1650593020000|2022-04-22 02:03:40|88984.1|88934.1|88986.8|88936.8|88988.3|88938.3|88976.5|88926.5|64
1650593030000|2022-04-22 02:03:50|88987.5|88937.5|88982.2|88932.2|88987.5|88937.5|88981.6|88931.6|54
1650593040000|2022-04-22 02:04:00|88982.4|88932.4|88983.8|88933.8|88984.2|88934.2|88982.2|88932.2|41
1650593050000|2022-04-22 02:04:10|88983.9|88933.9|88985.3|88935.3|88986.2|88936.2|88979.6|88929.6|55
1650593060000|2022-04-22 02:04:20|88984.9|88934.9|88982.8|88932.8|88985.1|88935.1|88979.3|88929.3|53
1650593070000|2022-04-22 02:04:30|88982.7|88932.7|88982.1|88932.1|88984.3|88934.3|88980.7|88930.7|40
1650593080000|2022-04-22 02:04:40|88982.2|88932.2|88979|88929|88982.6|88932.6|88978.9|88928.9|45
1650593090000|2022-04-22 02:04:50|88978.9|88928.9|88976.4|88926.4|88979.3|88929.3|88975.9|88925.9|43
1650593100000|2022-04-22 02:05:00|88976.1|88926.1|88979.8|88929.8|88981.1|88931.1|88975.7|88925.7|58
1650593110000|2022-04-22 02:05:10|88980.5|88930.5|88978.8|88928.8|88982|88932|88976.8|88926.8|39
1650593120000|2022-04-22 02:05:20|88978.9|88928.9|88978.5|88928.5|88979.4|88929.4|88978.3|88928.3|34
1650593130000|2022-04-22 02:05:30|88978.7|88928.7|88979.4|88929.4|88979.8|88929.8|88978.2|88928.2|18
1650593140000|2022-04-22 02:05:40|88980|88930|88981.3|88931.3|88984.5|88934.5|88979|88929|47
1650593150000|2022-04-22 02:05:50|88981.1|88931.1|88980.3|88930.3|88982.5|88932.5|88980.3|88930.3|33
1650593160000|2022-04-22 02:06:00|88980.4|88930.4|88975.2|88925.2|88980.4|88930.4|88974.8|88924.8|39
1650593170000|2022-04-22 02:06:10|88974.7|88924.7|88974|88924|88975.4|88925.4|88973.3|88923.3|44
1650593180000|2022-04-22 02:06:20|88973.3|88923.3|88976.3|88926.3|88976.3|88926.3|88973.1|88923.1|44
1650593190000|2022-04-22 02:06:30|88976.5|88926.5|88978.1|88928.1|88978.9|88928.9|88976.3|88926.3|34
1650593200000|2022-04-22 02:06:40|88978.2|88928.2|88976.8|88926.8|88979.4|88929.4|88975.7|88925.7|42
1650593210000|2022-04-22 02:06:50|88976.7|88926.7|88976.8|88926.8|88977.2|88927.2|88974.5|88924.5|40
1650593220000|2022-04-22 02:07:00|88977|88927|88976.3|88926.3|88977|88927|88974.8|88924.8|44
1650593230000|2022-04-22 02:07:10|88975.8|88925.8|88975.7|88925.7|88976.3|88926.3|88974.6|88924.6|31
1650593240000|2022-04-22 02:07:20|88975.5|88925.5|88975.6|88925.6|88975.6|88925.6|88973|88923|42
1650593250000|2022-04-22 02:07:30|88975.5|88925.5|88973.9|88923.9|88977.1|88927.1|88973.9|88923.9|34
1650593260000|2022-04-22 02:07:40|88973.6|88923.6|88973.8|88923.8|88973.8|88923.8|88971.5|88921.5|43
1650593270000|2022-04-22 02:07:50|88973.9|88923.9|88975.1|88925.1|88975.1|88925.1|88973.9|88923.9|36
1650593280000|2022-04-22 02:08:00|88975.3|88925.3|88974|88924|88976|88926|88973.9|88923.9|37
1650593290000|2022-04-22 02:08:10|88973.9|88923.9|88954.4|88904.4|88973.9|88923.9|88937.1|88887.1|44
1650593300000|2022-04-22 02:08:20|88953.2|88903.2|88960.6|88910.6|88961.6|88911.6|88951.3|88901.3|70
1650593310000|2022-04-22 02:08:30|88960.2|88910.2|88968.2|88918.2|88969|88919|88958.8|88908.8|58
1650593320000|2022-04-22 02:08:40|88967.9|88917.9|88972.5|88922.5|88974.4|88924.4|88967.1|88917.1|58
1650593330000|2022-04-22 02:08:50|88972.6|88922.6|88976.3|88926.3|88976.8|88926.8|88971.8|88921.8|52
1650593340000|2022-04-22 02:09:00|88976.4|88926.4|88983.8|88933.8|88985.3|88935.3|88976|88926|58
1650593350000|2022-04-22 02:09:10|88984|88934|88983.5|88933.5|88984.5|88934.5|88981.8|88931.8|44
1650593360000|2022-04-22 02:09:20|88983.8|88933.8|88984.7|88934.7|88985.8|88935.8|88983.1|88933.1|44
1650593370000|2022-04-22 02:09:30|88984.1|88934.1|88985.2|88935.2|88986.2|88936.2|88984|88934|43
1650593380000|2022-04-22 02:09:40|88984.7|88934.7|88983.1|88933.1|88987.8|88937.8|88983.1|88933.1|40
1650593390000|2022-04-22 02:09:50|88983|88933|88979.6|88929.6|88984.8|88934.8|88979.6|88929.6|50
1650593400000|2022-04-22 02:10:00|88979.7|88929.7|88980.4|88930.4|88980.4|88930.4|88954.9|88904.9|65
1650593410000|2022-04-22 02:10:10|88980.3|88930.3|88982.4|88932.4|88983.7|88933.7|88979.8|88929.8|51
1650593420000|2022-04-22 02:10:20|88980.1|88930.1|88979.9|88929.9|88981.7|88931.7|88978.9|88928.9|39
1650593430000|2022-04-22 02:10:30|88980|88930|88978.8|88928.8|88981.8|88931.8|88978.3|88928.3|48
1650593440000|2022-04-22 02:10:40|88978.9|88928.9|88981|88931|88981|88931|88976.6|88926.6|48
1650593450000|2022-04-22 02:10:50|88980.1|88930.1|88976.8|88926.8|88980.1|88930.1|88976.8|88926.8|42
1650593460000|2022-04-22 02:11:00|88976.6|88926.6|88982.5|88932.5|88982.9|88932.9|88975.9|88925.9|50
1650593470000|2022-04-22 02:11:10|88982.7|88932.7|88984.3|88934.3|88984.7|88934.7|88982.1|88932.1|39
1650593480000|2022-04-22 02:11:20|88984.6|88934.6|88988.5|88938.5|88988.5|88938.5|88984.3|88934.3|31
1650593490000|2022-04-22 02:11:30|88988.4|88938.4|88987|88937|88988.4|88938.4|88986.8|88936.8|23
1650593500000|2022-04-22 02:11:40|88986.3|88936.3|88986.8|88936.8|88987.5|88937.5|88985.6|88935.6|31
1650593510000|2022-04-22 02:11:50|88986.6|88936.6|88986.1|88936.1|88987.3|88937.3|88984.9|88934.9|27
1650593520000|2022-04-22 02:12:00|88986|88936|88984.9|88934.9|88986|88936|88983.7|88933.7|36
1650593530000|2022-04-22 02:12:10|88984.1|88934.1|88969.9|88919.9|88985.2|88935.2|88965.9|88915.9|63
1650593540000|2022-04-22 02:12:20|88970.1|88920.1|88970|88920|88972.2|88922.2|88967.2|88917.2|51
1650593550000|2022-04-22 02:12:30|88970.3|88920.3|88980|88930|88983|88933|88970|88920|57
1650593560000|2022-04-22 02:12:40|88980.8|88930.8|88986.3|88936.3|88986.4|88936.4|88979.4|88929.4|57
1650593570000|2022-04-22 02:12:50|88986|88936|88984.1|88934.1|88989.2|88939.2|88982.5|88932.5|55
1650593580000|2022-04-22 02:13:00|88983.5|88933.5|88981.8|88931.8|88985.3|88935.3|88981.5|88931.5|55
1650593590000|2022-04-22 02:13:10|88982|88932|88981.3|88931.3|88982.1|88932.1|88979.9|88929.9|50
1650593600000|2022-04-22 02:13:20|88981.5|88931.5|88977|88927|88984.1|88934.1|88977|88927|41
1650593610000|2022-04-22 02:13:30|88977.2|88927.2|88974.6|88924.6|88977.2|88927.2|88969.6|88919.6|46
1650593620000|2022-04-22 02:13:40|88973.6|88923.6|88976|88926|88977.8|88927.8|88973.6|88923.6|54
1650593630000|2022-04-22 02:13:50|88975.8|88925.8|88976.9|88926.9|88979.5|88929.5|88975.8|88925.8|39
1650593640000|2022-04-22 02:14:00|88977.1|88927.1|88979.6|88929.6|88980.8|88930.8|88976|88926|41
1650593650000|2022-04-22 02:14:10|88979.5|88929.5|88981.3|88931.3|88982.1|88932.1|88978.2|88928.2|38
1650593660000|2022-04-22 02:14:20|88981.2|88931.2|88989.1|88939.1|88990.1|88940.1|88981.2|88931.2|46
1650593670000|2022-04-22 02:14:30|88989.2|88939.2|88988.5|88938.5|88989.4|88939.4|88988.1|88938.1|32
1650593680000|2022-04-22 02:14:40|88987.6|88937.6|88985.5|88935.5|88988.4|88938.4|88984.4|88934.4|46
1650593690000|2022-04-22 02:14:50|88985.8|88935.8|88985.6|88935.6|88986.2|88936.2|88984.2|88934.2|39
1650593700000|2022-04-22 02:15:00|88985.5|88935.5|88984.5|88934.5|88985.8|88935.8|88984|88934|46
1650593710000|2022-04-22 02:15:10|88985.4|88935.4|88985.7|88935.7|88989.8|88939.8|88985.4|88935.4|38
1650593720000|2022-04-22 02:15:20|88985.9|88935.9|88985.2|88935.2|88987.1|88937.1|88979.7|88929.7|52
1650593730000|2022-04-22 02:15:30|88985.1|88935.1|88984.1|88934.1|88986|88936|88983.1|88933.1|58
1650593740000|2022-04-22 02:15:40|88984.8|88934.8|88985.1|88935.1|88985.9|88935.9|88984.3|88934.3|57
1650593750000|2022-04-22 02:15:50|88984.5|88934.5|88984.1|88934.1|88987.8|88937.8|88983.1|88933.1|57
1650593760000|2022-04-22 02:16:00|88984.5|88934.5|88985.5|88935.5|88987.7|88937.7|88983.8|88933.8|67
1650593770000|2022-04-22 02:16:10|88985.9|88935.9|88986.3|88936.3|88987.5|88937.5|88985.2|88935.2|62
1650593780000|2022-04-22 02:16:20|88985.9|88935.9|88984.9|88934.9|88986.1|88936.1|88984.1|88934.1|37
1650593790000|2022-04-22 02:16:30|88985|88935|88983.3|88933.3|88985.1|88935.1|88982.1|88932.1|36
1650593800000|2022-04-22 02:16:40|88983.6|88933.6|88976.4|88926.4|88983.6|88933.6|88976.1|88926.1|38
1650593810000|2022-04-22 02:16:50|88976.9|88926.9|88980.3|88930.3|88981|88931|88976.9|88926.9|31
1650593820000|2022-04-22 02:17:00|88980.4|88930.4|88979.9|88929.9|88982.6|88932.6|88979.4|88929.4|32
1650593830000|2022-04-22 02:17:10|88980.1|88930.1|88979.8|88929.8|88980.6|88930.6|88979.5|88929.5|27
1650593840000|2022-04-22 02:17:20|88980.2|88930.2|88978.1|88928.1|88980.7|88930.7|88977.3|88927.3|24
1650593850000|2022-04-22 02:17:30|88977.9|88927.9|88977.4|88927.4|88980.7|88930.7|88975.9|88925.9|50
1650593860000|2022-04-22 02:17:40|88976.8|88926.8|88976.4|88926.4|88978.9|88928.9|88975.5|88925.5|53
1650593870000|2022-04-22 02:17:50|88976.1|88926.1|88967.2|88917.2|88978.9|88928.9|88966.3|88916.3|46
1650593880000|2022-04-22 02:18:00|88966.3|88916.3|88966.9|88916.9|88969.4|88919.4|88962.9|88912.9|54
1650593890000|2022-04-22 02:18:10|88968.9|88918.9|88979|88929|88981.6|88931.6|88967.1|88917.1|41
1650593900000|2022-04-22 02:18:20|88978.4|88928.4|88983.5|88933.5|88984|88934|88977.8|88927.8|30
1650593910000|2022-04-22 02:18:30|88983.4|88933.4|88980.2|88930.2|88984.1|88934.1|88980.2|88930.2|41
1650593920000|2022-04-22 02:18:40|88979.6|88929.6|88977.6|88927.6|88982.9|88932.9|88977.5|88927.5|54
1650593930000|2022-04-22 02:18:50|88978.1|88928.1|88976.8|88926.8|88978.7|88928.7|88975.5|88925.5|40
1650593940000|2022-04-22 02:19:00|88976.7|88926.7|88969.1|88919.1|88977.6|88927.6|88968.8|88918.8|47
1650593950000|2022-04-22 02:19:10|88969.2|88919.2|88958.8|88908.8|88969.2|88919.2|88941.1|88891.1|65
1650593960000|2022-04-22 02:19:20|88960.5|88910.5|88966.5|88916.5|88967.1|88917.1|88958.2|88908.2|52
1650593970000|2022-04-22 02:19:30|88966.6|88916.6|88967.8|88917.8|88968.3|88918.3|88965|88915|41
1650593980000|2022-04-22 02:19:40|88967.7|88917.7|88967.2|88917.2|88967.8|88917.8|88966.5|88916.5|21
1650593990000|2022-04-22 02:19:50|88967.3|88917.3|88978.6|88928.6|88978.6|88928.6|88967.2|88917.2|38
1650594000000|2022-04-22 02:20:00|88978.7|88928.7|88981.2|88931.2|88982.1|88932.1|88978.6|88928.6|36
1650594010000|2022-04-22 02:20:10|88981.4|88931.4|88980.5|88930.5|88981.4|88931.4|88980.2|88930.2|29
1650594020000|2022-04-22 02:20:20|88980.6|88930.6|88979.1|88929.1|88982.2|88932.2|88978.7|88928.7|24
1650594030000|2022-04-22 02:20:30|88978.8|88928.8|88972.8|88922.8|88980.2|88930.2|88972.6|88922.6|45
1650594040000|2022-04-22 02:20:40|88973.1|88923.1|88975.7|88925.7|88976.9|88926.9|88972.7|88922.7|33
1650594050000|2022-04-22 02:20:50|88976.3|88926.3|88978.1|88928.1|88978.6|88928.6|88976.3|88926.3|25
1650594060000|2022-04-22 02:21:00|88978|88928|88976.3|88926.3|88978.1|88928.1|88976.2|88926.2|16
1650594070000|2022-04-22 02:21:10|88976.4|88926.4|88975.4|88925.4|88976.4|88926.4|88974.8|88924.8|20
1650594080000|2022-04-22 02:21:20|88975.2|88925.2|88973|88923|88975.2|88925.2|88971.8|88921.8|39
1650594090000|2022-04-22 02:21:30|88972.9|88922.9|88972.7|88922.7|88973.8|88923.8|88972.5|88922.5|24
1650594100000|2022-04-22 02:21:40|88975.2|88925.2|88977.5|88927.5|88979.4|88929.4|88973|88923|30
1650594110000|2022-04-22 02:21:50|88977.1|88927.1|88974.9|88924.9|88979.4|88929.4|88974.9|88924.9|27
1650594120000|2022-04-22 02:22:00|88974.8|88924.8|88975.3|88925.3|88975.4|88925.4|88974.5|88924.5|21
1650594130000|2022-04-22 02:22:10|88975.2|88925.2|88974|88924|88975.9|88925.9|88972.3|88922.3|32
1650594140000|2022-04-22 02:22:20|88974.1|88924.1|88974.8|88924.8|88974.8|88924.8|88972.8|88922.8|17
1650594150000|2022-04-22 02:22:30|88974.5|88924.5|88977.1|88927.1|88977.3|88927.3|88973.5|88923.5|34
1650594160000|2022-04-22 02:22:40|88976.9|88926.9|88973.5|88923.5|88978.2|88928.2|88973.4|88923.4|33
1650594170000|2022-04-22 02:22:50|88974.2|88924.2|88973.9|88923.9|88974.2|88924.2|88973.1|88923.1|19
1650594180000|2022-04-22 02:23:00|88974|88924|88978|88928|88978|88928|88973.7|88923.7|25
1650594190000|2022-04-22 02:23:10|88977.6|88927.6|88975.9|88925.9|88977.6|88927.6|88975.9|88925.9|27
1650594200000|2022-04-22 02:23:20|88976.1|88926.1|88978.5|88928.5|88978.5|88928.5|88974.1|88924.1|17
1650594210000|2022-04-22 02:23:30|88978.6|88928.6|88974.1|88924.1|88978.6|88928.6|88972.1|88922.1|44
1650594220000|2022-04-22 02:23:40|88974.3|88924.3|88972.6|88922.6|88974.3|88924.3|88972.4|88922.4|35
1650594230000|2022-04-22 02:23:50|88972.5|88922.5|88972.7|88922.7|88973|88923|88970.6|88920.6|26
1650594240000|2022-04-22 02:24:00|88972.4|88922.4|88972.5|88922.5|88973.1|88923.1|88971.7|88921.7|26
1650594250000|2022-04-22 02:24:10|88972.6|88922.6|88975.2|88925.2|88975.9|88925.9|88972.6|88922.6|17
1650594260000|2022-04-22 02:24:20|88975.1|88925.1|88976.6|88926.6|88978.2|88928.2|88975.1|88925.1|23
1650594270000|2022-04-22 02:24:30|88976.7|88926.7|88975.5|88925.5|88978|88928|88975.5|88925.5|31
1650594280000|2022-04-22 02:24:40|88975.3|88925.3|88975.2|88925.2|88976.3|88926.3|88974.5|88924.5|25
1650594290000|2022-04-22 02:24:50|88975.3|88925.3|88975.1|88925.1|88977.1|88927.1|88975.1|88925.1|27
1650594300000|2022-04-22 02:25:00|88975.2|88925.2|88975.5|88925.5|88976.2|88926.2|88974.2|88924.2|28
1650594310000|2022-04-22 02:25:10|88975.8|88925.8|88976.3|88926.3|88977.6|88927.6|88975.5|88925.5|24
1650594320000|2022-04-22 02:25:20|88976.9|88926.9|88968.5|88918.5|88978.2|88928.2|88967.9|88917.9|60
1650594330000|2022-04-22 02:25:30|88970.5|88920.5|88968.5|88918.5|88971.9|88921.9|88968.3|88918.3|40
1650594340000|2022-04-22 02:25:40|88968.4|88918.4|88964.7|88914.7|88968.8|88918.8|88964.3|88914.3|35
1650594350000|2022-04-22 02:25:50|88964.6|88914.6|88968.6|88918.6|88968.9|88918.9|88964.6|88914.6|32
1650594360000|2022-04-22 02:26:00|88967.3|88917.3|88969.5|88919.5|88970.6|88920.6|88964.8|88914.8|36
1650594370000|2022-04-22 02:26:10|88968.9|88918.9|88969.3|88919.3|88969.8|88919.8|88968.9|88918.9|25
1650594380000|2022-04-22 02:26:20|88969|88919|88973.9|88923.9|88974.1|88924.1|88968.9|88918.9|31
1650594390000|2022-04-22 02:26:30|88973.7|88923.7|88975.3|88925.3|88976.2|88926.2|88973.3|88923.3|29
1650594400000|2022-04-22 02:26:40|88975.7|88925.7|88974.8|88924.8|88975.7|88925.7|88974.5|88924.5|24
1650594410000|2022-04-22 02:26:50|88974.7|88924.7|88977|88927|88980.9|88930.9|88974.3|88924.3|43
1650594420000|2022-04-22 02:27:00|88977.4|88927.4|88973.2|88923.2|88980|88930|88972.1|88922.1|45
1650594430000|2022-04-22 02:27:10|88973|88923|88966.8|88916.8|88974.5|88924.5|88965.4|88915.4|38
1650594440000|2022-04-22 02:27:20|88966.9|88916.9|88968.2|88918.2|88968.2|88918.2|88964.7|88914.7|33
1650594450000|2022-04-22 02:27:30|88968.6|88918.6|88969.4|88919.4|88970.4|88920.4|88966.6|88916.6|37
1650594460000|2022-04-22 02:27:40|88969.1|88919.1|88977.1|88927.1|88977.4|88927.4|88968.9|88918.9|37
1650594470000|2022-04-22 02:27:50|88976.9|88926.9|88975.1|88925.1|88977.2|88927.2|88973.5|88923.5|33
1650594480000|2022-04-22 02:28:00|88975.3|88925.3|88972.2|88922.2|88975.6|88925.6|88972.2|88922.2|38
1650594490000|2022-04-22 02:28:10|88972.5|88922.5|88974.3|88924.3|88975|88925|88972.1|88922.1|25
1650594500000|2022-04-22 02:28:20|88974.7|88924.7|88973.9|88923.9|88975.1|88925.1|88973.4|88923.4|42
1650594510000|2022-04-22 02:28:30|88973.4|88923.4|88974.2|88924.2|88974.8|88924.8|88972.8|88922.8|56
1650594520000|2022-04-22 02:28:40|88974.5|88924.5|88974.8|88924.8|88976.5|88926.5|88973.6|88923.6|43
1650594530000|2022-04-22 02:28:50|88974.9|88924.9|88972.9|88922.9|88975.6|88925.6|88972.9|88922.9|33
1650594540000|2022-04-22 02:29:00|88972.8|88922.8|88969.5|88919.5|88972.8|88922.8|88968.7|88918.7|21
1650594550000|2022-04-22 02:29:10|88970.8|88920.8|88970.1|88920.1|88972.2|88922.2|88970.1|88920.1|33
1650594560000|2022-04-22 02:29:20|88970.2|88920.2|88973.2|88923.2|88973.6|88923.6|88970|88920|32
1650594570000|2022-04-22 02:29:30|88973.1|88923.1|88972.5|88922.5|88973.9|88923.9|88972.3|88922.3|19
1650594580000|2022-04-22 02:29:40|88972.8|88922.8|88970.3|88920.3|88973.5|88923.5|88970.3|88920.3|27
1650594590000|2022-04-22 02:29:50|88970.4|88920.4|88971.1|88921.1|88972.1|88922.1|88970|88920|19
1650594600000|2022-04-22 02:30:00|88970.9|88920.9|88972.7|88922.7|88972.7|88922.7|88970.8|88920.8|39
1650594610000|2022-04-22 02:30:10|88971.9|88921.9|88976.9|88926.9|88977|88927|88971.9|88921.9|42
1650594620000|2022-04-22 02:30:20|88976.7|88926.7|88976.2|88926.2|88977|88927|88976|88926|19
1650594630000|2022-04-22 02:30:30|88976|88926|88977.8|88927.8|88978.3|88928.3|88976|88926|16
1650594640000|2022-04-22 02:30:40|88978|88928|88973.8|88923.8|88979.4|88929.4|88973.8|88923.8|40
1650594650000|2022-04-22 02:30:50|88973.7|88923.7|88973.1|88923.1|88974.2|88924.2|88972.4|88922.4|53
1650594660000|2022-04-22 02:31:00|88973|88923|88975|88925|88975.5|88925.5|88971.1|88921.1|51
1650594670000|2022-04-22 02:31:10|88975.1|88925.1|88974.4|88924.4|88975.3|88925.3|88972.7|88922.7|43
1650594680000|2022-04-22 02:31:20|88974.3|88924.3|88975.8|88925.8|88975.8|88925.8|88974|88924|38
1650594690000|2022-04-22 02:31:30|88976.2|88926.2|88976.9|88926.9|88977.2|88927.2|88974|88924|52
1650594700000|2022-04-22 02:31:40|88976.6|88926.6|88973.4|88923.4|88976.6|88926.6|88971.5|88921.5|40
1650594710000|2022-04-22 02:31:50|88973.5|88923.5|88975.5|88925.5|88978.1|88928.1|88973.2|88923.2|29
1650594720000|2022-04-22 02:32:00|88975.1|88925.1|88974.6|88924.6|88975.1|88925.1|88972.4|88922.4|29
1650594730000|2022-04-22 02:32:10|88974.5|88924.5|88976.6|88926.6|88977.3|88927.3|88973.8|88923.8|26
1650594740000|2022-04-22 02:32:20|88977.2|88927.2|88974.8|88924.8|88979|88929|88971|88921|42
1650594750000|2022-04-22 02:32:30|88974.9|88924.9|88979.9|88929.9|88980.9|88930.9|88974.8|88924.8|44
1650594760000|2022-04-22 02:32:40|88979.7|88929.7|88983.7|88933.7|88983.7|88933.7|88977.9|88927.9|33
1650594770000|2022-04-22 02:32:50|88983.5|88933.5|88982.2|88932.2|88983.5|88933.5|88982.2|88932.2|20
1650594780000|2022-04-22 02:33:00|88982.5|88932.5|88982.2|88932.2|88984.6|88934.6|88982.1|88932.1|25
1650594790000|2022-04-22 02:33:10|88981|88931|88977.5|88927.5|88981.1|88931.1|88976.2|88926.2|32
1650594800000|2022-04-22 02:33:20|88977|88927|88976|88926|88977.2|88927.2|88973.7|88923.7|38
1650594810000|2022-04-22 02:33:30|88976.1|88926.1|88977.6|88927.6|88977.7|88927.7|88975.9|88925.9|20
1650594820000|2022-04-22 02:33:40|88977.8|88927.8|88975|88925|88978.5|88928.5|88974.6|88924.6|32
1650594830000|2022-04-22 02:33:50|88975.1|88925.1|88976.7|88926.7|88978.8|88928.8|88971.4|88921.4|54
1650594840000|2022-04-22 02:34:00|88976.6|88926.6|88975.4|88925.4|88976.6|88926.6|88972.9|88922.9|39
1650594850000|2022-04-22 02:34:10|88975.2|88925.2|88975|88925|88975.9|88925.9|88973.4|88923.4|41
1650594860000|2022-04-22 02:34:20|88975.3|88925.3|88977.6|88927.6|88980.4|88930.4|88975.3|88925.3|47
1650594870000|2022-04-22 02:34:30|88977.7|88927.7|88977.7|88927.7|88977.8|88927.8|88976|88926|33
1650594880000|2022-04-22 02:34:40|88977|88927|88976.3|88926.3|88977|88927|88975.4|88925.4|43
1650594890000|2022-04-22 02:34:50|88976|88926|88979.8|88929.8|88981.6|88931.6|88976|88926|50
1650594900000|2022-04-22 02:35:00|88979.4|88929.4|88976.7|88926.7|88983.2|88933.2|88976.7|88926.7|40
1650594910000|2022-04-22 02:35:10|88977|88927|88962.9|88912.9|88977.6|88927.6|88952|88902|58
1650594920000|2022-04-22 02:35:20|88963.4|88913.4|88968.5|88918.5|88969.1|88919.1|88963.4|88913.4|52
1650594930000|2022-04-22 02:35:30|88969|88919|88973.1|88923.1|88973.8|88923.8|88968|88918|44
1650594940000|2022-04-22 02:35:40|88973.2|88923.2|88970.9|88920.9|88973.2|88923.2|88970.2|88920.2|41
1650594950000|2022-04-22 02:35:50|88970.7|88920.7|88973.2|88923.2|88973.2|88923.2|88969.9|88919.9|44
1650594960000|2022-04-22 02:36:00|88973.3|88923.3|88974.3|88924.3|88975.3|88925.3|88973|88923|51
1650594970000|2022-04-22 02:36:10|88974.6|88924.6|88972.4|88922.4|88975.3|88925.3|88972.4|88922.4|55
1650594980000|2022-04-22 02:36:20|88972.3|88922.3|88974|88924|88975|88925|88971.4|88921.4|37
1650594990000|2022-04-22 02:36:30|88973.9|88923.9|88977.8|88927.8|88978.1|88928.1|88973.9|88923.9|48
1650595000000|2022-04-22 02:36:40|88977.7|88927.7|88978|88928|88980.1|88930.1|88976|88926|41
1650595010000|2022-04-22 02:36:50|88978.1|88928.1|88970.2|88920.2|88979.2|88929.2|88970.2|88920.2|58
1650595020000|2022-04-22 02:37:00|88969.8|88919.8|88967.7|88917.7|88974.1|88924.1|88961.2|88911.2|65
1650595030000|2022-04-22 02:37:10|88968.6|88918.6|88975.6|88925.6|88976.5|88926.5|88967.9|88917.9|59
1650595040000|2022-04-22 02:37:20|88975.7|88925.7|88978.5|88928.5|88980|88930|88975.7|88925.7|44
1650595050000|2022-04-22 02:37:30|88978.7|88928.7|88969.8|88919.8|88979.9|88929.9|88968.6|88918.6|67
1650595060000|2022-04-22 02:37:40|88970.5|88920.5|88965.1|88915.1|88971.7|88921.7|88944.2|88894.2|69
1650595070000|2022-04-22 02:37:50|88965.2|88915.2|88971.4|88921.4|88971.7|88921.7|88964.3|88914.3|62
1650595080000|2022-04-22 02:38:00|88972.3|88922.3|88973.5|88923.5|88973.8|88923.8|88972.2|88922.2|40
1650595090000|2022-04-22 02:38:10|88973.7|88923.7|88974.4|88924.4|88975|88925|88973.3|88923.3|26
1650595100000|2022-04-22 02:38:20|88974.3|88924.3|88973.9|88923.9|88974.5|88924.5|88973.8|88923.8|19
1650595110000|2022-04-22 02:38:30|88973.8|88923.8|88974.4|88924.4|88974.8|88924.8|88972.7|88922.7|28
1650595120000|2022-04-22 02:38:40|88974.2|88924.2|88974.8|88924.8|88975.9|88925.9|88974.1|88924.1|19
1650595130000|2022-04-22 02:38:50|88974.9|88924.9|88977.6|88927.6|88978.1|88928.1|88974.6|88924.6|31
1650595140000|2022-04-22 02:39:00|88977.5|88927.5|88977.1|88927.1|88977.5|88927.5|88975.9|88925.9|26
1650595150000|2022-04-22 02:39:10|88977|88927|88979.4|88929.4|88980.1|88930.1|88976.6|88926.6|37
1650595160000|2022-04-22 02:39:20|88979.6|88929.6|88978.2|88928.2|88979.6|88929.6|88977.3|88927.3|36
1650595170000|2022-04-22 02:39:30|88978|88928|88974.9|88924.9|88978|88928|88974.9|88924.9|23
1650595180000|2022-04-22 02:39:40|88974.7|88924.7|88976.5|88926.5|88976.6|88926.6|88974.6|88924.6|24
1650595190000|2022-04-22 02:39:50|88976.7|88926.7|88975.6|88925.6|88976.7|88926.7|88975.6|88925.6|14
1650595200000|2022-04-22 02:40:00|88975.7|88925.7|88964.9|88914.9|88975.8|88925.8|88950.7|88900.7|72
1650595210000|2022-04-22 02:40:10|88964.4|88914.4|88964.1|88914.1|88970|88920|88962.5|88912.5|68
1650595220000|2022-04-22 02:40:20|88964|88914|88968.8|88918.8|88968.9|88918.9|88963.8|88913.8|63
1650595230000|2022-04-22 02:40:30|88970.4|88920.4|88972.9|88922.9|88974.2|88924.2|88970.4|88920.4|35
1650595240000|2022-04-22 02:40:40|88972.6|88922.6|88972.7|88922.7|88972.9|88922.9|88971.4|88921.4|24
1650595250000|2022-04-22 02:40:50|88972.6|88922.6|88970.9|88920.9|88973.4|88923.4|88969.9|88919.9|35
1650595260000|2022-04-22 02:41:00|88971.3|88921.3|88971.5|88921.5|88972.6|88922.6|88968.8|88918.8|48
1650595270000|2022-04-22 02:41:10|88971.6|88921.6|88977|88927|88978.1|88928.1|88971.6|88921.6|46
1650595280000|2022-04-22 02:41:20|88977.7|88927.7|88978.2|88928.2|88979.3|88929.3|88976.8|88926.8|34
1650595290000|2022-04-22 02:41:30|88978.1|88928.1|88980.8|88930.8|88982.7|88932.7|88978|88928|43
1650595300000|2022-04-22 02:41:40|88981|88931|88981.2|88931.2|88982.1|88932.1|88978.3|88928.3|27
1650595310000|2022-04-22 02:41:50|88979|88929|88977.1|88927.1|88980.1|88930.1|88977|88927|26
1650595320000|2022-04-22 02:42:00|88977.2|88927.2|88971.9|88921.9|88978.4|88928.4|88970.4|88920.4|67
1650595330000|2022-04-22 02:42:10|88972.4|88922.4|88970|88920|88972.9|88922.9|88967.1|88917.1|69
1650595340000|2022-04-22 02:42:20|88969.9|88919.9|88970.6|88920.6|88973.3|88923.3|88968.2|88918.2|60
1650595350000|2022-04-22 02:42:30|88971.7|88921.7|88972.9|88922.9|88973.2|88923.2|88967.5|88917.5|70
1650595360000|2022-04-22 02:42:40|88977.6|88927.6|88981.2|88931.2|88982.3|88932.3|88975.7|88925.7|61
1650595370000|2022-04-22 02:42:50|88980.5|88930.5|88974.5|88924.5|88981.1|88931.1|88974.2|88924.2|66
1650595380000|2022-04-22 02:43:00|88976|88926|88969.3|88919.3|88982.5|88932.5|88968|88918|70
1650595390000|2022-04-22 02:43:10|88970.3|88920.3|88973.2|88923.2|88973.2|88923.2|88966.3|88916.3|60
1650595400000|2022-04-22 02:43:20|88974|88924|88968.1|88918.1|88974|88924|88967.9|88917.9|57
1650595410000|2022-04-22 02:43:30|88970.3|88920.3|88970.8|88920.8|88975|88925|88966.2|88916.2|68
1650595420000|2022-04-22 02:43:40|88971.8|88921.8|88968.6|88918.6|88972|88922|88967.7|88917.7|54
1650595430000|2022-04-22 02:43:50|88970.2|88920.2|88968.2|88918.2|88971.4|88921.4|88959.7|88909.7|67
1650595440000|2022-04-22 02:44:00|88968.5|88918.5|88968.4|88918.4|88975.9|88925.9|88966.2|88916.2|63
1650595450000|2022-04-22 02:44:10|88969.1|88919.1|88967.2|88917.2|88973.4|88923.4|88961.8|88911.8|62
1650595460000|2022-04-22 02:44:20|88965.6|88915.6|88967|88917|88967.8|88917.8|88964.9|88914.9|56
1650595470000|2022-04-22 02:44:30|88965.8|88915.8|88959.1|88909.1|88973.5|88923.5|88947.9|88897.9|70
1650595480000|2022-04-22 02:44:40|88965.6|88915.6|88972.6|88922.6|88973|88923|88942.8|88892.8|76
1650595490000|2022-04-22 02:44:50|88972.5|88922.5|88950.3|88900.3|88972.5|88922.5|88949.1|88899.1|71
1650595500000|2022-04-22 02:45:00|88951.6|88901.6|88966.2|88916.2|88967.4|88917.4|88950.2|88900.2|64
1650595510000|2022-04-22 02:45:10|88965.8|88915.8|88961.2|88911.2|88965.8|88915.8|88956.4|88906.4|69
1650595520000|2022-04-22 02:45:20|88961.4|88911.4|88963.3|88913.3|88965.2|88915.2|88954.7|88904.7|62
1650595530000|2022-04-22 02:45:30|88964.2|88914.2|88968|88918|88968.9|88918.9|88963.4|88913.4|60
1650595540000|2022-04-22 02:45:40|88968.5|88918.5|88967.1|88917.1|88969.2|88919.2|88964.1|88914.1|60
1650595550000|2022-04-22 02:45:50|88967.2|88917.2|88970.5|88920.5|88971.3|88921.3|88966.3|88916.3|57
1650595560000|2022-04-22 02:46:00|88970.7|88920.7|88971.9|88921.9|88973|88923|88968.9|88918.9|59
1650595570000|2022-04-22 02:46:10|88971.8|88921.8|88986.5|88936.5|88986.5|88936.5|88970|88920|67
1650595580000|2022-04-22 02:46:20|88987.6|88937.6|88997.2|88947.2|88998.4|88948.4|88986.5|88936.5|61
1650595590000|2022-04-22 02:46:30|88997.4|88947.4|88992.3|88942.3|88997.4|88947.4|88992|88942|55
1650595600000|2022-04-22 02:46:40|88992.4|88942.4|88998.7|88948.7|89000|88950|88991.2|88941.2|66
1650595610000|2022-04-22 02:46:50|88998.3|88948.3|88997.5|88947.5|88999.4|88949.4|88995.1|88945.1|55
1650595620000|2022-04-22 02:47:00|88997.8|88947.8|88997.5|88947.5|88998.1|88948.1|88996|88946|64
1650595630000|2022-04-22 02:47:10|88997.6|88947.6|88998.5|88948.5|89000.3|88950.3|88994.3|88944.3|60
1650595640000|2022-04-22 02:47:20|88998.6|88948.6|88997.3|88947.3|89005.2|88955.2|88996.2|88946.2|67
1650595650000|2022-04-22 02:47:30|88998.1|88948.1|88999.6|88949.6|89003.6|88953.6|88998.1|88948.1|60
1650595660000|2022-04-22 02:47:40|89003.5|88953.5|88998.1|88948.1|89003.7|88953.7|88997.9|88947.9|49
1650595670000|2022-04-22 02:47:50|88997.9|88947.9|89001.1|88951.1|89001.6|88951.6|88996.1|88946.1|58
1650595680000|2022-04-22 02:48:00|89001|88951|89005.1|88955.1|89005.8|88955.8|89001|88951|41
1650595690000|2022-04-22 02:48:10|89005|88955|89002.8|88952.8|89005.7|88955.7|89001|88951|38
1650595700000|2022-04-22 02:48:20|89002.9|88952.9|88998.2|88948.2|89004|88954|88998.2|88948.2|51
1650595710000|2022-04-22 02:48:30|88997|88947|88993.2|88943.2|89002.3|88952.3|88989.8|88939.8|76
1650595720000|2022-04-22 02:48:40|88992.6|88942.6|88989.1|88939.1|88996|88946|88987.8|88937.8|73
1650595730000|2022-04-22 02:48:50|88988.6|88938.6|88985.3|88935.3|88992.4|88942.4|88982.8|88932.8|67
1650595740000|2022-04-22 02:49:00|88983.3|88933.3|88984.2|88934.2|88988.1|88938.1|88981.3|88931.3|71
1650595750000|2022-04-22 02:49:10|88984.5|88934.5|88973.7|88923.7|88984.5|88934.5|88973.1|88923.1|69
1650595760000|2022-04-22 02:49:20|88974.3|88924.3|88973.8|88923.8|88977.4|88927.4|88969.5|88919.5|72
1650595770000|2022-04-22 02:49:30|88974.8|88924.8|88973.9|88923.9|88976.2|88926.2|88960.5|88910.5|66
1650595780000|2022-04-22 02:49:40|88973.5|88923.5|88980.8|88930.8|88981.2|88931.2|88968.7|88918.7|71
1650595790000|2022-04-22 02:49:50|88980.5|88930.5|88978.4|88928.4|88984.4|88934.4|88977.2|88927.2|71
1650595800000|2022-04-22 02:50:00|88979.1|88929.1|88985|88935|88986.7|88936.7|88975.2|88925.2|70
1650595810000|2022-04-22 02:50:10|88984.9|88934.9|88979.6|88929.6|88987.8|88937.8|88976.7|88926.7|64
1650595820000|2022-04-22 02:50:20|88979.7|88929.7|88975|88925|88981.9|88931.9|88973.4|88923.4|67
1650595830000|2022-04-22 02:50:30|88978|88928|88972.8|88922.8|88979.7|88929.7|88972.7|88922.7|62
1650595840000|2022-04-22 02:50:40|88973|88923|88971.9|88921.9|88978|88928|88966.8|88916.8|67
1650595850000|2022-04-22 02:50:50|88971.8|88921.8|88963.4|88913.4|88972.4|88922.4|88959.2|88909.2|72
1650595860000|2022-04-22 02:51:00|88963.5|88913.5|88964.7|88914.7|88965.9|88915.9|88956.7|88906.7|68
1650595870000|2022-04-22 02:51:10|88965.1|88915.1|88964.6|88914.6|88968.6|88918.6|88962.3|88912.3|60
1650595880000|2022-04-22 02:51:20|88964.7|88914.7|88966.9|88916.9|88967.8|88917.8|88957.4|88907.4|66
1650595890000|2022-04-22 02:51:30|88967.4|88917.4|88970|88920|88972.5|88922.5|88964.9|88914.9|56
1650595900000|2022-04-22 02:51:40|88969.7|88919.7|88962.3|88912.3|88969.8|88919.8|88960.9|88910.9|62
1650595910000|2022-04-22 02:51:50|88962.4|88912.4|88963.6|88913.6|88968.7|88918.7|88962.4|88912.4|53
1650595920000|2022-04-22 02:52:00|88964.1|88914.1|88961.9|88911.9|88965|88915|88957.8|88907.8|58
1650595930000|2022-04-22 02:52:10|88961.4|88911.4|88963.7|88913.7|88966.8|88916.8|88960|88910|60
1650595940000|2022-04-22 02:52:20|88963.3|88913.3|88961.4|88911.4|88963.5|88913.5|88957.4|88907.4|48
1650595950000|2022-04-22 02:52:30|88961.3|88911.3|88956.6|88906.6|88961.4|88911.4|88955.1|88905.1|38
1650595960000|2022-04-22 02:52:40|88956.5|88906.5|88958.8|88908.8|88964|88914|88955.3|88905.3|55
1650595970000|2022-04-22 02:52:50|88957.7|88907.7|88957.7|88907.7|88958.1|88908.1|88953.6|88903.6|64
1650595980000|2022-04-22 02:53:00|88954.8|88904.8|88967.8|88917.8|88969.1|88919.1|88954.8|88904.8|61
1650595990000|2022-04-22 02:53:10|88967.6|88917.6|88967|88917|88967.6|88917.6|88964.8|88914.8|36
1650596000000|2022-04-22 02:53:20|88967.1|88917.1|88963.9|88913.9|88967.2|88917.2|88958.8|88908.8|56
1650596010000|2022-04-22 02:53:30|88963.7|88913.7|88945.8|88895.8|88964.2|88914.2|88945.2|88895.2|70
1650596020000|2022-04-22 02:53:40|88946.7|88896.7|88931.2|88881.2|88946.7|88896.7|88930.2|88880.2|66
1650596030000|2022-04-22 02:53:50|88932.6|88882.6|88933.2|88883.2|88941.6|88891.6|88932.6|88882.6|61
1650596040000|2022-04-22 02:54:00|88934|88884|88924.2|88874.2|88934.5|88884.5|88917.8|88867.8|69
1650596050000|2022-04-22 02:54:10|88924.4|88874.4|88921.2|88871.2|88924.7|88874.7|88920.3|88870.3|40
1650596060000|2022-04-22 02:54:20|88921|88871|88927.7|88877.7|88930|88880|88921|88871|35
1650596070000|2022-04-22 02:54:30|88927.8|88877.8|88920|88870|88927.9|88877.9|88920|88870|28
1650596080000|2022-04-22 02:54:40|88920.1|88870.1|88927.5|88877.5|88928|88878|88918|88868|64
1650596090000|2022-04-22 02:54:50|88929.9|88879.9|88931.7|88881.7|88935.1|88885.1|88928.3|88878.3|62
1650596100000|2022-04-22 02:55:00|88933.7|88883.7|88921|88871|88933.7|88883.7|88916.2|88866.2|68
1650596110000|2022-04-22 02:55:10|88921.9|88871.9|88939.6|88889.6|88945|88895|88919.1|88869.1|70
1650596120000|2022-04-22 02:55:20|88940.5|88890.5|88936.5|88886.5|88944.8|88894.8|88931.2|88881.2|54
1650596130000|2022-04-22 02:55:30|88936.8|88886.8|88938.1|88888.1|88940.8|88890.8|88934|88884|45
1650596140000|2022-04-22 02:55:40|88938|88888|88936.6|88886.6|88940.7|88890.7|88935.6|88885.6|34
1650596150000|2022-04-22 02:55:50|88933.7|88883.7|88935.2|88885.2|88937.1|88887.1|88933.4|88883.4|50
1650596160000|2022-04-22 02:56:00|88935.4|88885.4|88938.2|88888.2|88940.9|88890.9|88935.4|88885.4|44
1650596170000|2022-04-22 02:56:10|88938.9|88888.9|88942.3|88892.3|88942.5|88892.5|88938.3|88888.3|33
1650596180000|2022-04-22 02:56:20|88942.4|88892.4|88945.3|88895.3|88947|88897|88931.5|88881.5|63
1650596190000|2022-04-22 02:56:30|88943.6|88893.6|88945.9|88895.9|88953.2|88903.2|88941.6|88891.6|76
1650596200000|2022-04-22 02:56:40|88946.8|88896.8|88954.8|88904.8|88959.9|88909.9|88946.7|88896.7|70
1650596210000|2022-04-22 02:56:50|88954.1|88904.1|88945.8|88895.8|88958|88908|88945.8|88895.8|66
1650596220000|2022-04-22 02:57:00|88946.8|88896.8|88947.8|88897.8|88952.2|88902.2|88946.5|88896.5|58
1650596230000|2022-04-22 02:57:10|88948.3|88898.3|88941.6|88891.6|88949.3|88899.3|88934.4|88884.4|56
1650596240000|2022-04-22 02:57:20|88943.4|88893.4|88950.8|88900.8|88951.8|88901.8|88942.4|88892.4|62
1650596250000|2022-04-22 02:57:30|88951|88901|88948.9|88898.9|88957.6|88907.6|88946.1|88896.1|61
1650596260000|2022-04-22 02:57:40|88949.2|88899.2|88954.4|88904.4|88957.5|88907.5|88947.3|88897.3|66
1650596270000|2022-04-22 02:57:50|88955.1|88905.1|88965|88915|88969|88919|88952.1|88902.1|69
1650596280000|2022-04-22 02:58:00|88963.6|88913.6|88963.9|88913.9|88966.9|88916.9|88952.2|88902.2|74
1650596290000|2022-04-22 02:58:10|88964.3|88914.3|88963.5|88913.5|88967|88917|88961|88911|45
1650596300000|2022-04-22 02:58:20|88964.1|88914.1|88953.4|88903.4|88964.1|88914.1|88953|88903|65
1650596310000|2022-04-22 02:58:30|88955.2|88905.2|88961.1|88911.1|88963.4|88913.4|88952.9|88902.9|55
1650596320000|2022-04-22 02:58:40|88961|88911|88966.3|88916.3|88970.7|88920.7|88960.9|88910.9|58
1650596330000|2022-04-22 02:58:50|88966.1|88916.1|88957.3|88907.3|88969.1|88919.1|88954.9|88904.9|67
1650596340000|2022-04-22 02:59:00|88954.2|88904.2|88957|88907|88958.8|88908.8|88948.4|88898.4|73
1650596350000|2022-04-22 02:59:10|88957.1|88907.1|88949.2|88899.2|88964.7|88914.7|88949.2|88899.2|61
1650596360000|2022-04-22 02:59:20|88950.6|88900.6|88951.8|88901.8|88957.8|88907.8|88949.6|88899.6|65
1650596370000|2022-04-22 02:59:30|88951.6|88901.6|88954.7|88904.7|88960.4|88910.4|88951.1|88901.1|63
1650596380000|2022-04-22 02:59:40|88954.6|88904.6|88954.6|88904.6|88960.4|88910.4|88950.6|88900.6|63
1650596390000|2022-04-22 02:59:50|88954.8|88904.8|88961.3|88911.3|88969.2|88919.2|88954.7|88904.7|72
1650596400000|2022-04-22 03:00:00|88961.6|88911.6|88975.8|88925.8|88981.7|88931.7|88961.4|88911.4|69
1650596410000|2022-04-22 03:00:10|88974.8|88924.8|88975.4|88925.4|88977.2|88927.2|88969.7|88919.7|67
1650596420000|2022-04-22 03:00:20|88975|88925|88965.8|88915.8|88980.4|88930.4|88961|88911|72
1650596430000|2022-04-22 03:00:30|88966.8|88916.8|88963.4|88913.4|88966.8|88916.8|88952.7|88902.7|67
1650596440000|2022-04-22 03:00:40|88960.2|88910.2|88986.4|88936.4|88986.6|88936.6|88959|88909|75
1650596450000|2022-04-22 03:00:50|88988.9|88938.9|88986.6|88936.6|88994|88944|88981.2|88931.2|62
1650596460000|2022-04-22 03:01:00|88986.5|88936.5|88993.3|88943.3|88997|88947|88986.4|88936.4|66
1650596470000|2022-04-22 03:01:10|88993.2|88943.2|88983|88933|88999|88949|88981.3|88931.3|62
1650596480000|2022-04-22 03:01:20|88983.1|88933.1|88985.5|88935.5|88992.7|88942.7|88980.4|88930.4|75
1650596490000|2022-04-22 03:01:30|88987.4|88937.4|88981.1|88931.1|88987.4|88937.4|88970|88920|70
1650596500000|2022-04-22 03:01:40|88981.6|88931.6|88978|88928|88985.5|88935.5|88948.1|88898.1|73
1650596510000|2022-04-22 03:01:50|88978.2|88928.2|88975.1|88925.1|88978.5|88928.5|88970.5|88920.5|56
1650596520000|2022-04-22 03:02:00|88975.3|88925.3|88984.2|88934.2|88984.2|88934.2|88974.8|88924.8|59
1650596530000|2022-04-22 03:02:10|88983.8|88933.8|88980.9|88930.9|88986.4|88936.4|88979.2|88929.2|48
1650596540000|2022-04-22 03:02:20|88981.5|88931.5|88987.8|88937.8|88989|88939|88980.2|88930.2|60
1650596550000|2022-04-22 03:02:30|88987.7|88937.7|88990.2|88940.2|88991.8|88941.8|88982.4|88932.4|62
1650596560000|2022-04-22 03:02:40|88990.4|88940.4|88997|88947|88999.3|88949.3|88989.1|88939.1|69
1650596570000|2022-04-22 03:02:50|88996.6|88946.6|89000.6|88950.6|89003.5|88953.5|88995.3|88945.3|53
1650596580000|2022-04-22 03:03:00|89000.1|88950.1|88996|88946|89001.3|88951.3|88992.9|88942.9|71
1650596590000|2022-04-22 03:03:10|88997.2|88947.2|89004.5|88954.5|89005.8|88955.8|88994.3|88944.3|70
1650596600000|2022-04-22 03:03:20|89003.7|88953.7|88996.7|88946.7|89004.6|88954.6|88996.7|88946.7|65
1650596610000|2022-04-22 03:03:30|88997|88947|89000.3|88950.3|89003.2|88953.2|88993.9|88943.9|63
1650596620000|2022-04-22 03:03:40|89000.9|88950.9|89023.8|88973.8|89024.8|88974.8|89000.8|88950.8|75
1650596630000|2022-04-22 03:03:50|89022|88972|89025.6|88975.6|89030.6|88980.6|89021.5|88971.5|78
1650596640000|2022-04-22 03:04:00|89026|88976|89013.3|88963.3|89027.3|88977.3|89012.9|88962.9|73
1650596650000|2022-04-22 03:04:10|89012.8|88962.8|89025.8|88975.8|89030|88980|89010.5|88960.5|76
1650596660000|2022-04-22 03:04:20|89026.2|88976.2|89028.2|88978.2|89033.8|88983.8|89017.8|88967.8|77
1650596670000|2022-04-22 03:04:30|89029.1|88979.1|89030|88980|89051.4|89001.4|89027|88977|75
1650596680000|2022-04-22 03:04:40|89028.5|88978.5|89026.6|88976.6|89035.9|88985.9|89023.9|88973.9|73
1650596690000|2022-04-22 03:04:50|89026.8|88976.8|89019.9|88969.9|89033.1|88983.1|89019.2|88969.2|68
1650596700000|2022-04-22 03:05:00|89020.1|88970.1|89020.2|88970.2|89027.3|88977.3|89017|88967|73
1650596710000|2022-04-22 03:05:10|89020.5|88970.5|89034.2|88984.2|89035.9|88985.9|89018.1|88968.1|69
1650596720000|2022-04-22 03:05:20|89033.9|88983.9|89039.7|88989.7|89042|88992|89030.9|88980.9|68
1650596730000|2022-04-22 03:05:30|89039.6|88989.6|89045.6|88995.6|89045.6|88995.6|89032.5|88982.5|67
1650596740000|2022-04-22 03:05:40|89044.5|88994.5|89039.2|88989.2|89044.5|88994.5|89036.7|88986.7|61
1650596750000|2022-04-22 03:05:50|89038.6|88988.6|89039.3|88989.3|89044.2|88994.2|89038|88988|68
1650596760000|2022-04-22 03:06:00|89039.1|88989.1|89037.2|88987.2|89041.8|88991.8|89035.5|88985.5|47
1650596770000|2022-04-22 03:06:10|89037.3|88987.3|89032.7|88982.7|89038.6|88988.6|89030.9|88980.9|46
1650596780000|2022-04-22 03:06:20|89033.1|88983.1|89034.2|88984.2|89035.9|88985.9|89031.3|88981.3|54
1650596790000|2022-04-22 03:06:30|89034.7|88984.7|89046.7|88996.7|89047.1|88997.1|89034.4|88984.4|49
1650596800000|2022-04-22 03:06:40|89046.1|88996.1|89033.7|88983.7|89048.3|88998.3|89030.6|88980.6|63
1650596810000|2022-04-22 03:06:50|89030.9|88980.9|89032.9|88982.9|89038.1|88988.1|89028.1|88978.1|64
1650596820000|2022-04-22 03:07:00|89033.1|88983.1|89039.6|88989.6|89039.8|88989.8|89032.4|88982.4|49
1650596830000|2022-04-22 03:07:10|89039.5|88989.5|89039.7|88989.7|89042.7|88992.7|89038|88988|55
1650596840000|2022-04-22 03:07:20|89039.9|88989.9|89040.2|88990.2|89045.1|88995.1|89038.3|88988.3|54
1650596850000|2022-04-22 03:07:30|89040.5|88990.5|89037.8|88987.8|89042|88992|89037.8|88987.8|41
1650596860000|2022-04-22 03:07:40|89037.9|88987.9|89034.8|88984.8|89038.5|88988.5|89032.5|88982.5|47
1650596870000|2022-04-22 03:07:50|89035.8|88985.8|89036.9|88986.9|89037.6|88987.6|89034.4|88984.4|59
1650596880000|2022-04-22 03:08:00|89037|88987|89037.9|88987.9|89038.6|88988.6|89035.5|88985.5|56
1650596890000|2022-04-22 03:08:10|89036.4|88986.4|89032.1|88982.1|89037.3|88987.3|89028.6|88978.6|56
1650596900000|2022-04-22 03:08:20|89031.6|88981.6|89032.4|88982.4|89033.1|88983.1|89030.1|88980.1|48
1650596910000|2022-04-22 03:08:30|89032.3|88982.3|89035.3|88985.3|89035.6|88985.6|89027.5|88977.5|65
1650596920000|2022-04-22 03:08:40|89035|88985|89034.7|88984.7|89042.6|88992.6|89032.6|88982.6|66
1650596930000|2022-04-22 03:08:50|89035.6|88985.6|89030.3|88980.3|89035.6|88985.6|89029.7|88979.7|54
1650596940000|2022-04-22 03:09:00|89030.1|88980.1|89034.1|88984.1|89036.3|88986.3|89030.1|88980.1|59
1650596950000|2022-04-22 03:09:10|89034.3|88984.3|89031.2|88981.2|89041.3|88991.3|89031.2|88981.2|64
1650596960000|2022-04-22 03:09:20|89031|88981|89026.8|88976.8|89031.7|88981.7|89024.1|88974.1|57
1650596970000|2022-04-22 03:09:30|89025.9|88975.9|89028.7|88978.7|89032.5|88982.5|89025.2|88975.2|59
1650596980000|2022-04-22 03:09:40|89029.7|88979.7|89031.1|88981.1|89031.1|88981.1|89028.2|88978.2|52
1650596990000|2022-04-22 03:09:50|89031.2|88981.2|89034|88984|89036.7|88986.7|89028|88978|62
1650597000000|2022-04-22 03:10:00|89034.4|88984.4|89032.1|88982.1|89036.3|88986.3|89029.5|88979.5|64
1650597010000|2022-04-22 03:10:10|89031.6|88981.6|89032.1|88982.1|89032.1|88982.1|89028.9|88978.9|40
1650597020000|2022-04-22 03:10:20|89031.8|88981.8|89035.3|88985.3|89035.6|88985.6|89029.4|88979.4|54
1650597030000|2022-04-22 03:10:30|89035.5|88985.5|89040|88990|89042.6|88992.6|89030.5|88980.5|66
1650597040000|2022-04-22 03:10:40|89039.9|88989.9|89034.4|88984.4|89041|88991|89033.9|88983.9|58
1650597050000|2022-04-22 03:10:50|89034.8|88984.8|89037.3|88987.3|89043.3|88993.3|89033.7|88983.7|63
1650597060000|2022-04-22 03:11:00|89036.7|88986.7|89035.9|88985.9|89038.7|88988.7|89034.7|88984.7|48
1650597070000|2022-04-22 03:11:10|89035.2|88985.2|89029.8|88979.8|89039|88989|89027.4|88977.4|52
1650597080000|2022-04-22 03:11:20|89031.4|88981.4|89031.4|88981.4|89034.2|88984.2|89026.8|88976.8|53
1650597090000|2022-04-22 03:11:30|89030.9|88980.9|89031.4|88981.4|89032.7|88982.7|89030|88980|55
1650597100000|2022-04-22 03:11:40|89031.5|88981.5|89035.1|88985.1|89035.4|88985.4|89030.5|88980.5|44
1650597110000|2022-04-22 03:11:50|89035.9|88985.9|89030.5|88980.5|89035.9|88985.9|89029.8|88979.8|47
1650597120000|2022-04-22 03:12:00|89030|88980|89029.4|88979.4|89034.4|88984.4|89024.2|88974.2|56
1650597130000|2022-04-22 03:12:10|89029.6|88979.6|89028.4|88978.4|89033.7|88983.7|89028.2|88978.2|43
1650597140000|2022-04-22 03:12:20|89028.7|88978.7|89023.6|88973.6|89028.8|88978.8|89020|88970|69
1650597150000|2022-04-22 03:12:30|89022.7|88972.7|89010.4|88960.4|89024.4|88974.4|89010.4|88960.4|70
1650597160000|2022-04-22 03:12:40|89009.9|88959.9|89015|88965|89018.5|88968.5|89008|88958|50
1650597170000|2022-04-22 03:12:50|89014.9|88964.9|89014.3|88964.3|89016.7|88966.7|89012.7|88962.7|37
1650597180000|2022-04-22 03:13:00|89014.4|88964.4|89017.2|88967.2|89017.4|88967.4|89013.4|88963.4|48
1650597190000|2022-04-22 03:13:10|89016.6|88966.6|89017.9|88967.9|89019|88969|89015.7|88965.7|50
1650597200000|2022-04-22 03:13:20|89018.1|88968.1|89018.5|88968.5|89019.7|88969.7|89017.8|88967.8|33
1650597210000|2022-04-22 03:13:30|89018.7|88968.7|89019.2|88969.2|89021.1|88971.1|89017.8|88967.8|27
1650597220000|2022-04-22 03:13:40|89019.4|88969.4|89020.3|88970.3|89020.4|88970.4|89016.3|88966.3|39
1650597230000|2022-04-22 03:13:50|89020.4|88970.4|89013.9|88963.9|89020.6|88970.6|89013|88963|49
1650597240000|2022-04-22 03:14:00|89013.6|88963.6|89013.3|88963.3|89013.6|88963.6|89011.6|88961.6|42
1650597250000|2022-04-22 03:14:10|89013|88963|89012.2|88962.2|89014.4|88964.4|89012.1|88962.1|51
1650597260000|2022-04-22 03:14:20|89012.5|88962.5|89006.3|88956.3|89014|88964|89002.8|88952.8|50
1650597270000|2022-04-22 03:14:30|89006.2|88956.2|89011.1|88961.1|89013.7|88963.7|89001.5|88951.5|61
1650597280000|2022-04-22 03:14:40|89011.4|88961.4|89015|88965|89016.2|88966.2|89010.2|88960.2|52
1650597290000|2022-04-22 03:14:50|89014.8|88964.8|89012.1|88962.1|89016|88966|89008.1|88958.1|52
1650597300000|2022-04-22 03:15:00|89012.2|88962.2|89012.4|88962.4|89013.2|88963.2|89010.9|88960.9|27
1650597310000|2022-04-22 03:15:10|89012.2|88962.2|89012.6|88962.6|89013.4|88963.4|89008.2|88958.2|37
1650597320000|2022-04-22 03:15:20|89012.2|88962.2|89009|88959|89012.8|88962.8|89007.5|88957.5|67
1650597330000|2022-04-22 03:15:30|89009.6|88959.6|89011.4|88961.4|89012|88962|89008.1|88958.1|34
1650597340000|2022-04-22 03:15:40|89011.5|88961.5|89012.4|88962.4|89017.8|88967.8|89011.2|88961.2|47
1650597350000|2022-04-22 03:15:50|89013.3|88963.3|89010.2|88960.2|89015.7|88965.7|89006.2|88956.2|58
1650597360000|2022-04-22 03:16:00|89013.4|88963.4|89012.7|88962.7|89014.2|88964.2|89009.5|88959.5|64
1650597370000|2022-04-22 03:16:10|89012.6|88962.6|89014|88964|89017|88967|89012.6|88962.6|57
1650597380000|2022-04-22 03:16:20|89012.5|88962.5|89010.4|88960.4|89015.2|88965.2|89009.1|88959.1|53
1650597390000|2022-04-22 03:16:30|89009.8|88959.8|89011.5|88961.5|89011.7|88961.7|89006|88956|51
1650597400000|2022-04-22 03:16:40|89011.9|88961.9|89012.8|88962.8|89013.9|88963.9|89008.3|88958.3|51
1650597410000|2022-04-22 03:16:50|89013.3|88963.3|89016.7|88966.7|89018.2|88968.2|89012.9|88962.9|42
1650597420000|2022-04-22 03:17:00|89014.4|88964.4|89013.5|88963.5|89016.9|88966.9|89012.7|88962.7|46
1650597430000|2022-04-22 03:17:10|89013.8|88963.8|89012.2|88962.2|89016.2|88966.2|89012.2|88962.2|52
1650597440000|2022-04-22 03:17:20|89012.7|88962.7|89014.3|88964.3|89017.1|88967.1|89011.8|88961.8|48
1650597450000|2022-04-22 03:17:30|89013.7|88963.7|89007.8|88957.8|89015.7|88965.7|89007.8|88957.8|57
1650597460000|2022-04-22 03:17:40|89007.9|88957.9|89010.6|88960.6|89012.6|88962.6|89007.3|88957.3|62
1650597470000|2022-04-22 03:17:50|89010.9|88960.9|89012.1|88962.1|89014.9|88964.9|89008.1|88958.1|55
1650597480000|2022-04-22 03:18:00|89012.7|88962.7|89014.9|88964.9|89015.1|88965.1|89010.1|88960.1|45
1650597490000|2022-04-22 03:18:10|89014.8|88964.8|89014.6|88964.6|89016.8|88966.8|89012|88962|58
1650597500000|2022-04-22 03:18:20|89017.3|88967.3|89012.2|88962.2|89018.9|88968.9|89010.7|88960.7|63
1650597510000|2022-04-22 03:18:30|89012.1|88962.1|89010.9|88960.9|89012.2|88962.2|89009.4|88959.4|31
1650597520000|2022-04-22 03:18:40|89010.7|88960.7|89008|88958|89010.7|88960.7|89004.6|88954.6|64
1650597530000|2022-04-22 03:18:50|89010.8|88960.8|89007.9|88957.9|89011.9|88961.9|89007.9|88957.9|59
1650597540000|2022-04-22 03:19:00|89008.5|88958.5|89007.2|88957.2|89008.8|88958.8|89003|88953|46
1650597550000|2022-04-22 03:19:10|89008.8|88958.8|89006.9|88956.9|89010.9|88960.9|89005.4|88955.4|38
1650597560000|2022-04-22 03:19:20|89006.6|88956.6|88996.7|88946.7|89006.6|88956.6|88992.6|88942.6|71
1650597570000|2022-04-22 03:19:30|88996.8|88946.8|88995.5|88945.5|89001.4|88951.4|88995.3|88945.3|70
1650597580000|2022-04-22 03:19:40|88995.3|88945.3|88996.8|88946.8|89000.1|88950.1|88991.6|88941.6|60
1650597590000|2022-04-22 03:19:50|88996.7|88946.7|88983.9|88933.9|88999.1|88949.1|88983|88933|63
1650597600000|2022-04-22 03:20:00|88984.1|88934.1|88979.1|88929.1|88988|88938|88973.8|88923.8|66
1650597610000|2022-04-22 03:20:10|88978.2|88928.2|88979.7|88929.7|88980.3|88930.3|88974.7|88924.7|49
1650597620000|2022-04-22 03:20:20|88979.2|88929.2|88977.3|88927.3|88983.8|88933.8|88973.2|88923.2|64
1650597630000|2022-04-22 03:20:30|88976.1|88926.1|88974.1|88924.1|88977.5|88927.5|88972.4|88922.4|55
1650597640000|2022-04-22 03:20:40|88974.7|88924.7|88974.6|88924.6|88975.9|88925.9|88973.7|88923.7|47
1650597650000|2022-04-22 03:20:50|88974.1|88924.1|88972.3|88922.3|88975|88925|88972.3|88922.3|37
1650597660000|2022-04-22 03:21:00|88971.7|88921.7|88971.3|88921.3|88972.2|88922.2|88969.6|88919.6|40
1650597670000|2022-04-22 03:21:10|88971.1|88921.1|88970.2|88920.2|88971.9|88921.9|88969.4|88919.4|29
1650597680000|2022-04-22 03:21:20|88969.7|88919.7|88964.3|88914.3|88972|88922|88964.1|88914.1|52
1650597690000|2022-04-22 03:21:30|88965.2|88915.2|88967.1|88917.1|88969.7|88919.7|88962.4|88912.4|59
1650597700000|2022-04-22 03:21:40|88967.6|88917.6|88965.8|88915.8|88970.5|88920.5|88962.9|88912.9|48
1650597710000|2022-04-22 03:21:50|88965.6|88915.6|88970.9|88920.9|88973.2|88923.2|88965.5|88915.5|44
1650597720000|2022-04-22 03:22:00|88970.2|88920.2|88968.8|88918.8|88974.1|88924.1|88968.3|88918.3|49
1650597730000|2022-04-22 03:22:10|88969.6|88919.6|88969.3|88919.3|88971.8|88921.8|88968.8|88918.8|53
1650597740000|2022-04-22 03:22:20|88969.2|88919.2|88970|88920|88970.8|88920.8|88967.1|88917.1|45
1650597750000|2022-04-22 03:22:30|88969.6|88919.6|88971.3|88921.3|88971.5|88921.5|88969|88919|48
1650597760000|2022-04-22 03:22:40|88971|88921|88965.1|88915.1|88971.2|88921.2|88964.2|88914.2|51
1650597770000|2022-04-22 03:22:50|88965.3|88915.3|88957.1|88907.1|88965.3|88915.3|88951.9|88901.9|62
1650597780000|2022-04-22 03:23:00|88956.2|88906.2|88955.5|88905.5|88958.7|88908.7|88950.2|88900.2|65
1650597790000|2022-04-22 03:23:10|88955.1|88905.1|88963.3|88913.3|88963.7|88913.7|88953.7|88903.7|64
1650597800000|2022-04-22 03:23:20|88961.4|88911.4|88962.9|88912.9|88965.7|88915.7|88958.9|88908.9|49
1650597810000|2022-04-22 03:23:30|88963|88913|88972.6|88922.6|88975.6|88925.6|88963|88913|61
1650597820000|2022-04-22 03:23:40|88972.8|88922.8|88967.3|88917.3|88977.6|88927.6|88967|88917|53
1650597830000|2022-04-22 03:23:50|88967.8|88917.8|88965|88915|88967.8|88917.8|88963.8|88913.8|41
1650597840000|2022-04-22 03:24:00|88965.1|88915.1|88968.2|88918.2|88968.5|88918.5|88964.7|88914.7|48
1650597850000|2022-04-22 03:24:10|88967.6|88917.6|88976.6|88926.6|88978.8|88928.8|88967.1|88917.1|57
1650597860000|2022-04-22 03:24:20|88975.8|88925.8|88976.3|88926.3|88978.6|88928.6|88972.1|88922.1|54
1650597870000|2022-04-22 03:24:30|88975.7|88925.7|88975.2|88925.2|88978.2|88928.2|88974.4|88924.4|47
1650597880000|2022-04-22 03:24:40|88974.6|88924.6|88976|88926|88976|88926|88972.8|88922.8|28
1650597890000|2022-04-22 03:24:50|88976.5|88926.5|88971.9|88921.9|88976.5|88926.5|88971.1|88921.1|34
1650597900000|2022-04-22 03:25:00|88971.8|88921.8|88976|88926|88976.6|88926.6|88970.5|88920.5|51
1650597910000|2022-04-22 03:25:10|88976.1|88926.1|88976.3|88926.3|88977.6|88927.6|88974.6|88924.6|45
1650597920000|2022-04-22 03:25:20|88975.4|88925.4|88976.8|88926.8|88976.9|88926.9|88975.2|88925.2|42
1650597930000|2022-04-22 03:25:30|88976.7|88926.7|88970.8|88920.8|88978|88928|88970.8|88920.8|41
1650597940000|2022-04-22 03:25:40|88971.1|88921.1|88977.1|88927.1|88977.3|88927.3|88966.1|88916.1|52
1650597950000|2022-04-22 03:25:50|88977.3|88927.3|88974.8|88924.8|88977.4|88927.4|88973.9|88923.9|51
1650597960000|2022-04-22 03:26:00|88975.3|88925.3|88969.1|88919.1|88975.5|88925.5|88969|88919|43
1650597970000|2022-04-22 03:26:10|88969.7|88919.7|88968.6|88918.6|88972.1|88922.1|88964.5|88914.5|52
1650597980000|2022-04-22 03:26:20|88968.4|88918.4|88964.8|88914.8|88968.4|88918.4|88960.4|88910.4|56
1650597990000|2022-04-22 03:26:30|88964.4|88914.4|88952.2|88902.2|88965|88915|88952.2|88902.2|54
1650598000000|2022-04-22 03:26:40|88951.8|88901.8|88945.9|88895.9|88952.9|88902.9|88944.8|88894.8|57
1650598010000|2022-04-22 03:26:50|88946.1|88896.1|88940.8|88890.8|88946.6|88896.6|88938.7|88888.7|55
1650598020000|2022-04-22 03:27:00|88943.5|88893.5|88944.2|88894.2|88944.8|88894.8|88939.9|88889.9|42
1650598030000|2022-04-22 03:27:10|88944.3|88894.3|88942.5|88892.5|88944.7|88894.7|88941.5|88891.5|34
1650598040000|2022-04-22 03:27:20|88942.4|88892.4|88948|88898|88949.2|88899.2|88941.9|88891.9|47
1650598050000|2022-04-22 03:27:30|88947.8|88897.8|88949.8|88899.8|88952.6|88902.6|88946.8|88896.8|40
1650598060000|2022-04-22 03:27:40|88950.3|88900.3|88948.3|88898.3|88951.1|88901.1|88946.4|88896.4|42
1650598070000|2022-04-22 03:27:50|88948.9|88898.9|88948.7|88898.7|88951.3|88901.3|88946.5|88896.5|44
1650598080000|2022-04-22 03:28:00|88948.5|88898.5|88947.1|88897.1|88948.7|88898.7|88943.4|88893.4|40
1650598090000|2022-04-22 03:28:10|88946.8|88896.8|88948.1|88898.1|88955.5|88905.5|88946.5|88896.5|49
1650598100000|2022-04-22 03:28:20|88948.2|88898.2|88948.7|88898.7|88951.1|88901.1|88947.7|88897.7|48
1650598110000|2022-04-22 03:28:30|88948.9|88898.9|88949.5|88899.5|88950.5|88900.5|88948.3|88898.3|40
1650598120000|2022-04-22 03:28:40|88949.6|88899.6|88955.2|88905.2|88955.2|88905.2|88948.9|88898.9|31
1650598130000|2022-04-22 03:28:50|88953.4|88903.4|88957.7|88907.7|88957.9|88907.9|88952.8|88902.8|45
1650598140000|2022-04-22 03:29:00|88957.8|88907.8|88978|88928|88978.4|88928.4|88956.3|88906.3|57
1650598150000|2022-04-22 03:29:10|88977.1|88927.1|88974.6|88924.6|88979.7|88929.7|88973.4|88923.4|54
1650598160000|2022-04-22 03:29:20|88974.3|88924.3|88978.3|88928.3|88978.9|88928.9|88972.5|88922.5|51
1650598170000|2022-04-22 03:29:30|88978.2|88928.2|88973.4|88923.4|88978.8|88928.8|88968.3|88918.3|53
1650598180000|2022-04-22 03:29:40|88971.8|88921.8|88974.7|88924.7|88976.6|88926.6|88971.5|88921.5|52
1650598190000|2022-04-22 03:29:50|88974.8|88924.8|88971.5|88921.5|88974.9|88924.9|88970.6|88920.6|61
1650598200000|2022-04-22 03:30:00|88971.6|88921.6|88965.3|88915.3|88974.1|88924.1|88965.1|88915.1|48
1650598210000|2022-04-22 03:30:10|88965.5|88915.5|88967.5|88917.5|88969.2|88919.2|88965.5|88915.5|40
1650598220000|2022-04-22 03:30:20|88967.7|88917.7|88967.4|88917.4|88969.2|88919.2|88959.1|88909.1|56
1650598230000|2022-04-22 03:30:30|88966.9|88916.9|88967.5|88917.5|88969.2|88919.2|88966.9|88916.9|36
1650598240000|2022-04-22 03:30:40|88967.7|88917.7|88968|88918|88969|88919|88967.4|88917.4|22
1650598250000|2022-04-22 03:30:50|88968.3|88918.3|88970.9|88920.9|88970.9|88920.9|88968|88918|20
1650598260000|2022-04-22 03:31:00|88971|88921|88963|88913|88971.2|88921.2|88962.9|88912.9|45
1650598270000|2022-04-22 03:31:10|88963.2|88913.2|88966.2|88916.2|88968.1|88918.1|88960.6|88910.6|51
1650598280000|2022-04-22 03:31:20|88966.1|88916.1|88968.9|88918.9|88968.9|88918.9|88965.2|88915.2|47
1650598290000|2022-04-22 03:31:30|88967.1|88917.1|88966.3|88916.3|88967.7|88917.7|88962.1|88912.1|56
1650598300000|2022-04-22 03:31:40|88965.8|88915.8|88963.4|88913.4|88966.1|88916.1|88963.4|88913.4|36
1650598310000|2022-04-22 03:31:50|88963.5|88913.5|88967.3|88917.3|88968.3|88918.3|88963.5|88913.5|33
1650598320000|2022-04-22 03:32:00|88967.5|88917.5|88967.9|88917.9|88968.1|88918.1|88965.7|88915.7|29
1650598330000|2022-04-22 03:32:10|88968|88918|88968|88918|88968.2|88918.2|88966.9|88916.9|17
1650598340000|2022-04-22 03:32:20|88967.9|88917.9|88967.3|88917.3|88969.3|88919.3|88966.9|88916.9|17
1650598350000|2022-04-22 03:32:30|88966.9|88916.9|88967.1|88917.1|88968|88918|88966.9|88916.9|12
1650598360000|2022-04-22 03:32:40|88967.3|88917.3|88966.7|88916.7|88967.3|88917.3|88965.4|88915.4|31
1650598370000|2022-04-22 03:32:50|88966.6|88916.6|88966.4|88916.4|88968.5|88918.5|88965.6|88915.6|28
1650598380000|2022-04-22 03:33:00|88966.5|88916.5|88969.5|88919.5|88970.6|88920.6|88965.6|88915.6|38
1650598390000|2022-04-22 03:33:10|88969.6|88919.6|88971.1|88921.1|88971.9|88921.9|88968.1|88918.1|30
1650598400000|2022-04-22 03:33:20|88970.9|88920.9|88969|88919|88971|88921|88969|88919|16
1650598410000|2022-04-22 03:33:30|88969.5|88919.5|88963.6|88913.6|88969.7|88919.7|88959.1|88909.1|32
1650598420000|2022-04-22 03:33:40|88963.3|88913.3|88961.8|88911.8|88964|88914|88960.5|88910.5|45
1650598430000|2022-04-22 03:33:50|88962.1|88912.1|88965.1|88915.1|88965.1|88915.1|88960|88910|52
1650598440000|2022-04-22 03:34:00|88964.6|88914.6|88966.5|88916.5|88968|88918|88963.8|88913.8|38
1650598450000|2022-04-22 03:34:10|88966.6|88916.6|88966.7|88916.7|88974.2|88924.2|88966.6|88916.6|49
1650598460000|2022-04-22 03:34:20|88966.8|88916.8|88969|88919|88971.4|88921.4|88966.3|88916.3|44
1650598470000|2022-04-22 03:34:30|88969.2|88919.2|88962.3|88912.3|88969.8|88919.8|88962.2|88912.2|37
1650598480000|2022-04-22 03:34:40|88962.6|88912.6|88966.3|88916.3|88967.3|88917.3|88962.6|88912.6|38
1650598490000|2022-04-22 03:34:50|88967.6|88917.6|88964.8|88914.8|88968|88918|88962.7|88912.7|40
1650598500000|2022-04-22 03:35:00|88964.6|88914.6|88964.5|88914.5|88966|88916|88961.4|88911.4|42
1650598510000|2022-04-22 03:35:10|88964.7|88914.7|88967.1|88917.1|88969|88919|88963.9|88913.9|41
1650598520000|2022-04-22 03:35:20|88967.4|88917.4|88967.7|88917.7|88970.6|88920.6|88966.6|88916.6|48
1650598530000|2022-04-22 03:35:30|88967.6|88917.6|88962.9|88912.9|88968|88918|88958.9|88908.9|64
1650598540000|2022-04-22 03:35:40|88962.8|88912.8|88970.2|88920.2|88972.6|88922.6|88962.7|88912.7|56
1650598550000|2022-04-22 03:35:50|88970.1|88920.1|88971.2|88921.2|88972.1|88922.1|88970.1|88920.1|44
1650598560000|2022-04-22 03:36:00|88972.3|88922.3|88971.4|88921.4|88972.6|88922.6|88969.9|88919.9|28
1650598570000|2022-04-22 03:36:10|88971.3|88921.3|88974.4|88924.4|88975.1|88925.1|88971.3|88921.3|28
1650598580000|2022-04-22 03:36:20|88974.8|88924.8|88972.8|88922.8|88974.9|88924.9|88971.9|88921.9|44
1650598590000|2022-04-22 03:36:30|88972.6|88922.6|88970.2|88920.2|88973.1|88923.1|88968.7|88918.7|28
1650598600000|2022-04-22 03:36:40|88971.5|88921.5|88969|88919|88971.5|88921.5|88965.9|88915.9|39
1650598610000|2022-04-22 03:36:50|88969.5|88919.5|88970.8|88920.8|88972.7|88922.7|88969.5|88919.5|34
1650598620000|2022-04-22 03:37:00|88972.8|88922.8|88971.3|88921.3|88973.9|88923.9|88969.6|88919.6|28
1650598630000|2022-04-22 03:37:10|88971.4|88921.4|88971.2|88921.2|88971.6|88921.6|88970.6|88920.6|14
1650598640000|2022-04-22 03:37:20|88971.4|88921.4|88973.8|88923.8|88973.8|88923.8|88969.9|88919.9|40
1650598650000|2022-04-22 03:37:30|88974.1|88924.1|88973.2|88923.2|88974.1|88924.1|88972.5|88922.5|16
1650598660000|2022-04-22 03:37:40|88973|88923|88974|88924|88974.7|88924.7|88973|88923|19
1650598670000|2022-04-22 03:37:50|88973.4|88923.4|88974.6|88924.6|88977.8|88927.8|88973.4|88923.4|29
1650598680000|2022-04-22 03:38:00|88975.2|88925.2|88975.4|88925.4|88976.5|88926.5|88974.9|88924.9|31
1650598690000|2022-04-22 03:38:10|88975.5|88925.5|88974.4|88924.4|88975.7|88925.7|88973.6|88923.6|26
1650598700000|2022-04-22 03:38:20|88974.1|88924.1|88975|88925|88976.2|88926.2|88974.1|88924.1|22
1650598710000|2022-04-22 03:38:30|88974.7|88924.7|88974.7|88924.7|88977.8|88927.8|88973.3|88923.3|25
1650598720000|2022-04-22 03:38:40|88975.6|88925.6|88975.4|88925.4|88978.6|88928.6|88974.9|88924.9|30
1650598730000|2022-04-22 03:38:50|88976.1|88926.1|88976.1|88926.1|88977.8|88927.8|88975.5|88925.5|33
1650598740000|2022-04-22 03:39:00|88976.2|88926.2|88976.6|88926.6|88978|88928|88975.1|88925.1|39
1650598750000|2022-04-22 03:39:10|88978.1|88928.1|88971.2|88921.2|88979.8|88929.8|88971|88921|37
1650598760000|2022-04-22 03:39:20|88971.5|88921.5|88968.9|88918.9|88971.5|88921.5|88968.9|88918.9|32
1650598770000|2022-04-22 03:39:30|88968.7|88918.7|88968.9|88918.9|88970.6|88920.6|88964.8|88914.8|31
1650598780000|2022-04-22 03:39:40|88969.5|88919.5|88968.8|88918.8|88969.5|88919.5|88968.1|88918.1|25
1650598790000|2022-04-22 03:39:50|88968.6|88918.6|88968.5|88918.5|88970.2|88920.2|88968.2|88918.2|15
1650598800000|2022-04-22 03:40:00|88968.4|88918.4|88971.6|88921.6|88972.7|88922.7|88968.3|88918.3|29
1650598810000|2022-04-22 03:40:10|88971.1|88921.1|88975|88925|88976.5|88926.5|88970.7|88920.7|41
1650598820000|2022-04-22 03:40:20|88975.5|88925.5|88977.3|88927.3|88978.5|88928.5|88975.5|88925.5|53
1650598830000|2022-04-22 03:40:30|88975.9|88925.9|88972.5|88922.5|88977.6|88927.6|88972.2|88922.2|46
1650598840000|2022-04-22 03:40:40|88972.4|88922.4|88973.8|88923.8|88973.9|88923.9|88970.6|88920.6|27
1650598850000|2022-04-22 03:40:50|88973.6|88923.6|88969|88919|88973.6|88923.6|88968.7|88918.7|32
1650598860000|2022-04-22 03:41:00|88969.5|88919.5|88966.3|88916.3|88969.5|88919.5|88965.8|88915.8|27
1650598870000|2022-04-22 03:41:10|88966.6|88916.6|88966.7|88916.7|88968.4|88918.4|88966.2|88916.2|22
1650598880000|2022-04-22 03:41:20|88967.1|88917.1|88966.1|88916.1|88967.5|88917.5|88959.9|88909.9|53
1650598890000|2022-04-22 03:41:30|88965.9|88915.9|88965.9|88915.9|88966.9|88916.9|88965|88915|36
1650598900000|2022-04-22 03:41:40|88966|88916|88967.4|88917.4|88968|88918|88965.7|88915.7|32
1650598910000|2022-04-22 03:41:50|88966.9|88916.9|88968.1|88918.1|88968.6|88918.6|88965.7|88915.7|37
1650598920000|2022-04-22 03:42:00|88967.7|88917.7|88967.8|88917.8|88969.7|88919.7|88967.2|88917.2|29
1650598930000|2022-04-22 03:42:10|88968|88918|88970.3|88920.3|88970.4|88920.4|88965.1|88915.1|50
1650598940000|2022-04-22 03:42:20|88970.4|88920.4|88971|88921|88971.4|88921.4|88968.6|88918.6|47
1650598950000|2022-04-22 03:42:30|88971.6|88921.6|88974.4|88924.4|88975.5|88925.5|88971.5|88921.5|46
1650598960000|2022-04-22 03:42:40|88974.6|88924.6|88976.4|88926.4|88976.4|88926.4|88973|88923|44
1650598970000|2022-04-22 03:42:50|88976.5|88926.5|88971.5|88921.5|88976.6|88926.6|88970.9|88920.9|44
1650598980000|2022-04-22 03:43:00|88971.2|88921.2|88972.9|88922.9|88973.3|88923.3|88970.8|88920.8|43
1650598990000|2022-04-22 03:43:10|88973|88923|88972.7|88922.7|88974|88924|88971.5|88921.5|30
1650599000000|2022-04-22 03:43:20|88972.8|88922.8|88970|88920|88973|88923|88969.5|88919.5|56
1650599010000|2022-04-22 03:43:30|88969.9|88919.9|88970.6|88920.6|88972.2|88922.2|88967.9|88917.9|40
1650599020000|2022-04-22 03:43:40|88970.7|88920.7|88969.3|88919.3|88972.3|88922.3|88967.2|88917.2|39
1650599030000|2022-04-22 03:43:50|88969.4|88919.4|88969.9|88919.9|88971.6|88921.6|88967.4|88917.4|48
1650599040000|2022-04-22 03:44:00|88970|88920|88971|88921|88971|88921|88965|88915|41
1650599050000|2022-04-22 03:44:10|88970.8|88920.8|88958.7|88908.7|88970.8|88920.8|88956.8|88906.8|53
1650599060000|2022-04-22 03:44:20|88958.8|88908.8|88963.4|88913.4|88963.4|88913.4|88958.8|88908.8|40
1650599070000|2022-04-22 03:44:30|88962.8|88912.8|88961.3|88911.3|88963.2|88913.2|88960|88910|32
1650599080000|2022-04-22 03:44:40|88961.4|88911.4|88962.9|88912.9|88966.6|88916.6|88960.2|88910.2|37
1650599090000|2022-04-22 03:44:50|88963.3|88913.3|88963.6|88913.6|88963.7|88913.7|88961.6|88911.6|41
1650599100000|2022-04-22 03:45:00|88963.5|88913.5|88963.2|88913.2|88967.2|88917.2|88962.5|88912.5|46
1650599110000|2022-04-22 03:45:10|88963.9|88913.9|88964.4|88914.4|88964.7|88914.7|88961.9|88911.9|46
1650599120000|2022-04-22 03:45:20|88965.1|88915.1|88965.9|88915.9|88966.1|88916.1|88962.5|88912.5|50
1650599130000|2022-04-22 03:45:30|88966|88916|88968.2|88918.2|88968.3|88918.3|88963.1|88913.1|46
1650599140000|2022-04-22 03:45:40|88968.1|88918.1|88966.6|88916.6|88969.4|88919.4|88965.4|88915.4|53
1650599150000|2022-04-22 03:45:50|88966.5|88916.5|88966.1|88916.1|88967.3|88917.3|88964.4|88914.4|33
1650599160000|2022-04-22 03:46:00|88966.2|88916.2|88967.8|88917.8|88969.7|88919.7|88966.2|88916.2|48
1650599170000|2022-04-22 03:46:10|88968|88918|88967.8|88917.8|88969.3|88919.3|88967.2|88917.2|32
1650599180000|2022-04-22 03:46:20|88968|88918|88971.3|88921.3|88973.2|88923.2|88966|88916|41
1650599190000|2022-04-22 03:46:30|88971.4|88921.4|88972.8|88922.8|88972.8|88922.8|88970.3|88920.3|21
1650599200000|2022-04-22 03:46:40|88972.9|88922.9|88973.9|88923.9|88973.9|88923.9|88972.3|88922.3|35
1650599210000|2022-04-22 03:46:50|88973.8|88923.8|88974.6|88924.6|88975.2|88925.2|88972.7|88922.7|34
1650599220000|2022-04-22 03:47:00|88974.7|88924.7|88974.4|88924.4|88975.5|88925.5|88973.6|88923.6|39
1650599230000|2022-04-22 03:47:10|88974.3|88924.3|88974.6|88924.6|88974.6|88924.6|88972.7|88922.7|24
1650599240000|2022-04-22 03:47:20|88974.7|88924.7|88972.4|88922.4|88974.7|88924.7|88972.4|88922.4|20
1650599250000|2022-04-22 03:47:30|88972.2|88922.2|88975.4|88925.4|88975.6|88925.6|88972.2|88922.2|27
1650599260000|2022-04-22 03:47:40|88975.3|88925.3|88976.6|88926.6|88978|88928|88974.5|88924.5|45
1650599270000|2022-04-22 03:47:50|88976.7|88926.7|88978.5|88928.5|88979.1|88929.1|88976.5|88926.5|42
1650599280000|2022-04-22 03:48:00|88978.6|88928.6|88978.8|88928.8|88980.2|88930.2|88978.2|88928.2|30
1650599290000|2022-04-22 03:48:10|88979.1|88929.1|88977.5|88927.5|88980.4|88930.4|88977.4|88927.4|27
1650599300000|2022-04-22 03:48:20|88977.4|88927.4|88980.3|88930.3|88981.3|88931.3|88977|88927|40
1650599310000|2022-04-22 03:48:30|88979.9|88929.9|88981.2|88931.2|88981.4|88931.4|88979.7|88929.7|16
1650599320000|2022-04-22 03:48:40|88981|88931|88980.9|88930.9|88981.7|88931.7|88980.5|88930.5|22
1650599330000|2022-04-22 03:48:50|88980.6|88930.6|88976.4|88926.4|88980.6|88930.6|88974.9|88924.9|44
1650599340000|2022-04-22 03:49:00|88977.1|88927.1|88978.8|88928.8|88979.4|88929.4|88976.6|88926.6|45
1650599350000|2022-04-22 03:49:10|88978.9|88928.9|88980.4|88930.4|88980.7|88930.7|88978|88928|19
1650599360000|2022-04-22 03:49:20|88980.5|88930.5|88978.1|88928.1|88985.5|88935.5|88978.1|88928.1|41
1650599370000|2022-04-22 03:49:30|88978|88928|88979.6|88929.6|88981.5|88931.5|88974.2|88924.2|37
1650599380000|2022-04-22 03:49:40|88979.4|88929.4|88978.7|88928.7|88979.4|88929.4|88975.8|88925.8|29
1650599390000|2022-04-22 03:49:50|88978.8|88928.8|88981.3|88931.3|88981.3|88931.3|88978.3|88928.3|31
1650599400000|2022-04-22 03:50:00|88981.1|88931.1|88980.4|88930.4|88981.4|88931.4|88979|88929|40
1650599410000|2022-04-22 03:50:10|88980.5|88930.5|88982.6|88932.6|88984.4|88934.4|88980.3|88930.3|28
1650599420000|2022-04-22 03:50:20|88982.7|88932.7|88987.9|88937.9|88988|88938|88981.7|88931.7|44
1650599430000|2022-04-22 03:50:30|88988.6|88938.6|88987.6|88937.6|88992|88942|88986.6|88936.6|42
1650599440000|2022-04-22 03:50:40|88987.9|88937.9|88989.2|88939.2|88989.9|88939.9|88987.6|88937.6|30
1650599450000|2022-04-22 03:50:50|88989.3|88939.3|88989.2|88939.2|88989.4|88939.4|88986.4|88936.4|43
1650599460000|2022-04-22 03:51:00|88989.4|88939.4|88991.5|88941.5|88992|88942|88987.8|88937.8|40
1650599470000|2022-04-22 03:51:10|88991.6|88941.6|88989.7|88939.7|88992.1|88942.1|88989.2|88939.2|42
1650599480000|2022-04-22 03:51:20|88989.9|88939.9|88991|88941|88991.9|88941.9|88989.1|88939.1|45
1650599490000|2022-04-22 03:51:30|88991.4|88941.4|88991.5|88941.5|88991.8|88941.8|88990.3|88940.3|33
1650599500000|2022-04-22 03:51:40|88991.2|88941.2|88993.4|88943.4|88995.8|88945.8|88990.9|88940.9|24
1650599510000|2022-04-22 03:51:50|88993.2|88943.2|88990.1|88940.1|88993.2|88943.2|88989.6|88939.6|36
1650599520000|2022-04-22 03:52:00|88990|88940|88990.1|88940.1|88993|88943|88989.4|88939.4|48
1650599530000|2022-04-22 03:52:10|88990.5|88940.5|88990.5|88940.5|88991.9|88941.9|88990|88940|46
1650599540000|2022-04-22 03:52:20|88990.3|88940.3|88989.5|88939.5|88990.5|88940.5|88987.5|88937.5|37
1650599550000|2022-04-22 03:52:30|88989.6|88939.6|88988.2|88938.2|88991.7|88941.7|88986.5|88936.5|37
1650599560000|2022-04-22 03:52:40|88989.2|88939.2|88984|88934|88990.8|88940.8|88979.8|88929.8|54
1650599570000|2022-04-22 03:52:50|88983.7|88933.7|88983.3|88933.3|88985.7|88935.7|88982.6|88932.6|36
1650599580000|2022-04-22 03:53:00|88983.4|88933.4|88983.7|88933.7|88987.5|88937.5|88983.3|88933.3|48
1650599590000|2022-04-22 03:53:10|88983.9|88933.9|88981.4|88931.4|88983.9|88933.9|88981.4|88931.4|24
1650599600000|2022-04-22 03:53:20|88981.8|88931.8|88976.2|88926.2|88981.8|88931.8|88971.7|88921.7|57
1650599610000|2022-04-22 03:53:30|88976.3|88926.3|88971.4|88921.4|88976.5|88926.5|88971.4|88921.4|32
1650599620000|2022-04-22 03:53:40|88971.3|88921.3|88974.7|88924.7|88976.6|88926.6|88971.3|88921.3|44
1650599630000|2022-04-22 03:53:50|88974.8|88924.8|88975.6|88925.6|88975.7|88925.7|88974.2|88924.2|32
1650599640000|2022-04-22 03:54:00|88975.7|88925.7|88976.6|88926.6|88978.2|88928.2|88974.4|88924.4|34
1650599650000|2022-04-22 03:54:10|88976.7|88926.7|88976.1|88926.1|88977.6|88927.6|88975.3|88925.3|27
1650599660000|2022-04-22 03:54:20|88975.6|88925.6|88974|88924|88976.7|88926.7|88971.2|88921.2|39
1650599670000|2022-04-22 03:54:30|88974.1|88924.1|88975.7|88925.7|88976.1|88926.1|88973.8|88923.8|41
1650599680000|2022-04-22 03:54:40|88976|88926|88978.3|88928.3|88979.9|88929.9|88976|88926|44
1650599690000|2022-04-22 03:54:50|88978.1|88928.1|88979.4|88929.4|88980.3|88930.3|88976.6|88926.6|29
1650599700000|2022-04-22 03:55:00|88978.9|88928.9|88971.9|88921.9|88979.6|88929.6|88969.9|88919.9|45
1650599710000|2022-04-22 03:55:10|88971.7|88921.7|88972.5|88922.5|88973.1|88923.1|88969.3|88919.3|47
1650599720000|2022-04-22 03:55:20|88971.7|88921.7|88969.5|88919.5|88974|88924|88966.9|88916.9|37
1650599730000|2022-04-22 03:55:30|88969.6|88919.6|88973.3|88923.3|88973.3|88923.3|88966.4|88916.4|40
1650599740000|2022-04-22 03:55:40|88972.5|88922.5|88968.6|88918.6|88972.5|88922.5|88966.7|88916.7|55
1650599750000|2022-04-22 03:55:50|88968.7|88918.7|88967.4|88917.4|88970.4|88920.4|88967|88917|32
1650599760000|2022-04-22 03:56:00|88969.3|88919.3|88970.3|88920.3|88970.6|88920.6|88968.1|88918.1|50
1650599770000|2022-04-22 03:56:10|88969.4|88919.4|88968.1|88918.1|88969.4|88919.4|88967.7|88917.7|27
1650599780000|2022-04-22 03:56:20|88967.9|88917.9|88972.9|88922.9|88973.6|88923.6|88967.9|88917.9|45
1650599790000|2022-04-22 03:56:30|88973|88923|88976.5|88926.5|88981.8|88931.8|88972.7|88922.7|53
1650599800000|2022-04-22 03:56:40|88976.4|88926.4|88973.3|88923.3|88976.4|88926.4|88972.7|88922.7|41
1650599810000|2022-04-22 03:56:50|88973.7|88923.7|88975.1|88925.1|88975.2|88925.2|88972.9|88922.9|23
1650599820000|2022-04-22 03:57:00|88975.3|88925.3|88970.6|88920.6|88975.5|88925.5|88970.6|88920.6|42
1650599830000|2022-04-22 03:57:10|88972.1|88922.1|88972.9|88922.9|88972.9|88922.9|88969.2|88919.2|21
1650599840000|2022-04-22 03:57:20|88972.8|88922.8|88969.9|88919.9|88973|88923|88966.9|88916.9|43
1650599850000|2022-04-22 03:57:30|88969.8|88919.8|88971.7|88921.7|88972.8|88922.8|88969.6|88919.6|36
1650599860000|2022-04-22 03:57:40|88971.6|88921.6|88973.6|88923.6|88974.6|88924.6|88970.8|88920.8|38
1650599870000|2022-04-22 03:57:50|88973.3|88923.3|88972.6|88922.6|88973.8|88923.8|88972.4|88922.4|19
1650599880000|2022-04-22 03:58:00|88972.5|88922.5|88975.9|88925.9|88976|88926|88972|88922|38
1650599890000|2022-04-22 03:58:10|88975.2|88925.2|88972.5|88922.5|88975.2|88925.2|88970.1|88920.1|46
1650599900000|2022-04-22 03:58:20|88972.8|88922.8|88974|88924|88974.6|88924.6|88971.4|88921.4|30
1650599910000|2022-04-22 03:58:30|88974.5|88924.5|88973.8|88923.8|88974.7|88924.7|88973.6|88923.6|22
1650599920000|2022-04-22 03:58:40|88973.9|88923.9|88971.7|88921.7|88976.3|88926.3|88970.4|88920.4|39
1650599930000|2022-04-22 03:58:50|88971.8|88921.8|88968.6|88918.6|88975.8|88925.8|88967.1|88917.1|53
1650599940000|2022-04-22 03:59:00|88968.9|88918.9|88969.5|88919.5|88972|88922|88968.5|88918.5|45
1650599950000|2022-04-22 03:59:10|88969.9|88919.9|88969.9|88919.9|88970.7|88920.7|88967|88917|36
1650599960000|2022-04-22 03:59:20|88970|88920|88965.7|88915.7|88970.3|88920.3|88964.7|88914.7|32
1650599970000|2022-04-22 03:59:30|88964.4|88914.4|88966.4|88916.4|88966.5|88916.5|88961|88911|42
1650599980000|2022-04-22 03:59:40|88966.5|88916.5|88967.7|88917.7|88969.8|88919.8|88965.8|88915.8|33
1650599990000|2022-04-22 03:59:50|88967.4|88917.4|88969.9|88919.9|88970.3|88920.3|88966.4|88916.4|40
1650600000000|2022-04-22 04:00:00|88969.8|88919.8|88969.1|88919.1|88972.4|88922.4|88968.4|88918.4|53
1650600010000|2022-04-22 04:00:10|88969.7|88919.7|88967.8|88917.8|88970|88920|88965.7|88915.7|43
1650600020000|2022-04-22 04:00:20|88967.6|88917.6|88968.5|88918.5|88968.6|88918.6|88966.8|88916.8|29
1650600030000|2022-04-22 04:00:30|88968|88918|88972.2|88922.2|88972.4|88922.4|88966|88916|35
1650600040000|2022-04-22 04:00:40|88972.3|88922.3|88968.3|88918.3|88972.6|88922.6|88967.5|88917.5|32
1650600050000|2022-04-22 04:00:50|88968.5|88918.5|88968.4|88918.4|88970.2|88920.2|88968.3|88918.3|41
1650600060000|2022-04-22 04:01:00|88968.5|88918.5|88969.1|88919.1|88969.5|88919.5|88968.4|88918.4|26
1650600070000|2022-04-22 04:01:10|88969|88919|88970.4|88920.4|88971.2|88921.2|88968.4|88918.4|26
1650600080000|2022-04-22 04:01:20|88970.6|88920.6|88968.7|88918.7|88971.6|88921.6|88968.7|88918.7|16
1650600090000|2022-04-22 04:01:30|88969.4|88919.4|88969.2|88919.2|88969.7|88919.7|88967.8|88917.8|30
1650600100000|2022-04-22 04:01:40|88969.3|88919.3|88968.1|88918.1|88969.3|88919.3|88966.4|88916.4|29
1650600110000|2022-04-22 04:01:50|88968|88918|88966.7|88916.7|88973.5|88923.5|88966.6|88916.6|33
1650600120000|2022-04-22 04:02:00|88966.1|88916.1|88969.1|88919.1|88969.3|88919.3|88966.1|88916.1|39
1650600130000|2022-04-22 04:02:10|88969|88919|88969.8|88919.8|88970.6|88920.6|88969|88919|33
1650600140000|2022-04-22 04:02:20|88969.9|88919.9|88973.1|88923.1|88973.6|88923.6|88969.9|88919.9|31
1650600150000|2022-04-22 04:02:30|88973.4|88923.4|88968.7|88918.7|88973.4|88923.4|88968.4|88918.4|33
1650600160000|2022-04-22 04:02:40|88968.5|88918.5|88970.5|88920.5|88971.1|88921.1|88968.5|88918.5|43
1650600170000|2022-04-22 04:02:50|88970.4|88920.4|88969.9|88919.9|88972.2|88922.2|88968.7|88918.7|31
1650600180000|2022-04-22 04:03:00|88970.1|88920.1|88973.1|88923.1|88973.9|88923.9|88969.9|88919.9|37
1650600190000|2022-04-22 04:03:10|88972.7|88922.7|88972.4|88922.4|88973.3|88923.3|88972.4|88922.4|25
1650600200000|2022-04-22 04:03:20|88972.7|88922.7|88972.6|88922.6|88974.1|88924.1|88971.2|88921.2|32
1650600210000|2022-04-22 04:03:30|88972.9|88922.9|88968.8|88918.8|88973.8|88923.8|88967.9|88917.9|42
1650600220000|2022-04-22 04:03:40|88969|88919|88969.6|88919.6|88970.9|88920.9|88968.7|88918.7|28
1650600230000|2022-04-22 04:03:50|88969.5|88919.5|88970.5|88920.5|88974.1|88924.1|88969.4|88919.4|35
1650600240000|2022-04-22 04:04:00|88970.4|88920.4|88971.4|88921.4|88972.1|88922.1|88970.3|88920.3|23
1650600250000|2022-04-22 04:04:10|88975|88925|88970.6|88920.6|88975.6|88925.6|88969.9|88919.9|42
1650600260000|2022-04-22 04:04:20|88969.6|88919.6|88968.3|88918.3|88970.9|88920.9|88968.1|88918.1|37
1650600270000|2022-04-22 04:04:30|88968.2|88918.2|88966.7|88916.7|88968.2|88918.2|88966.5|88916.5|25
1650600280000|2022-04-22 04:04:40|88966.5|88916.5|88969.7|88919.7|88969.7|88919.7|88966.5|88916.5|14
1650600290000|2022-04-22 04:04:50|88969.5|88919.5|88968.7|88918.7|88970.2|88920.2|88967.4|88917.4|23
1650600300000|2022-04-22 04:05:00|88968.5|88918.5|88968.2|88918.2|88970|88920|88967.4|88917.4|22
1650600310000|2022-04-22 04:05:10|88970.8|88920.8|88968.2|88918.2|88970.8|88920.8|88967.5|88917.5|14
1650600320000|2022-04-22 04:05:20|88968.1|88918.1|88968.3|88918.3|88968.5|88918.5|88968|88918|8
1650600330000|2022-04-22 04:05:30|88967.9|88917.9|88962.7|88912.7|88968.5|88918.5|88959.8|88909.8|51
1650600340000|2022-04-22 04:05:40|88963.3|88913.3|88961.9|88911.9|88965.2|88915.2|88961.9|88911.9|41
1650600350000|2022-04-22 04:05:50|88961.7|88911.7|88962.2|88912.2|88962.2|88912.2|88961.7|88911.7|13
1650600360000|2022-04-22 04:06:00|88962.1|88912.1|88960|88910|88964.3|88914.3|88956.8|88906.8|30
1650600370000|2022-04-22 04:06:10|88960.9|88910.9|88963.3|88913.3|88963.3|88913.3|88959.5|88909.5|34
1650600380000|2022-04-22 04:06:20|88963.1|88913.1|88961.1|88911.1|88963.1|88913.1|88960.3|88910.3|24
1650600390000|2022-04-22 04:06:30|88961.3|88911.3|88960.5|88910.5|88962.3|88912.3|88959.1|88909.1|19
1650600400000|2022-04-22 04:06:40|88962.2|88912.2|88962.7|88912.7|88963|88913|88961.7|88911.7|30
1650600410000|2022-04-22 04:06:50|88962.4|88912.4|88963.6|88913.6|88963.6|88913.6|88962.3|88912.3|13
1650600420000|2022-04-22 04:07:00|88963.9|88913.9|88963.2|88913.2|88964.6|88914.6|88962.3|88912.3|20
1650600430000|2022-04-22 04:07:10|88963.3|88913.3|88961|88911|88965.3|88915.3|88955.1|88905.1|44
1650600440000|2022-04-22 04:07:20|88960.4|88910.4|88959.4|88909.4|88962.6|88912.6|88958.4|88908.4|34
1650600450000|2022-04-22 04:07:30|88959.1|88909.1|88948.9|88898.9|88959.1|88909.1|88942.5|88892.5|51
1650600460000|2022-04-22 04:07:40|88949.6|88899.6|88948.8|88898.8|88949.9|88899.9|88946.9|88896.9|31
1650600470000|2022-04-22 04:07:50|88948.7|88898.7|88949.6|88899.6|88949.6|88899.6|88948.4|88898.4|17
1650600480000|2022-04-22 04:08:00|88949.7|88899.7|88952.1|88902.1|88953.8|88903.8|88948.2|88898.2|31
1650600490000|2022-04-22 04:08:10|88952.3|88902.3|88953.2|88903.2|88953.3|88903.3|88951.8|88901.8|23
1650600500000|2022-04-22 04:08:20|88953.1|88903.1|88952.4|88902.4|88953.1|88903.1|88950.8|88900.8|17
1650600510000|2022-04-22 04:08:30|88952.2|88902.2|88954.5|88904.5|88954.9|88904.9|88952.1|88902.1|14
1650600520000|2022-04-22 04:08:40|88955|88905|88956|88906|88957.6|88907.6|88953.2|88903.2|22
1650600530000|2022-04-22 04:08:50|88955.8|88905.8|88957.7|88907.7|88957.7|88907.7|88953.8|88903.8|38
1650600540000|2022-04-22 04:09:00|88957.8|88907.8|88958.7|88908.7|88959.2|88909.2|88956.8|88906.8|34
1650600550000|2022-04-22 04:09:10|88958.6|88908.6|88956.1|88906.1|88958.8|88908.8|88955.8|88905.8|21
1650600560000|2022-04-22 04:09:20|88956.3|88906.3|88957|88907|88957|88907|88953|88903|37
1650600570000|2022-04-22 04:09:30|88956.4|88906.4|88956|88906|88957.2|88907.2|88951.2|88901.2|21
1650600580000|2022-04-22 04:09:40|88955.9|88905.9|88955.7|88905.7|88956.5|88906.5|88954|88904|44
1650600590000|2022-04-22 04:09:50|88955.8|88905.8|88959.8|88909.8|88959.8|88909.8|88955.8|88905.8|20
1650600600000|2022-04-22 04:10:00|88958.8|88908.8|88958.5|88908.5|88960.2|88910.2|88957.2|88907.2|33
1650600610000|2022-04-22 04:10:10|88960|88910|88961.3|88911.3|88961.9|88911.9|88959.6|88909.6|18
1650600620000|2022-04-22 04:10:20|88961.4|88911.4|88958.5|88908.5|88962|88912|88957|88907|28
1650600630000|2022-04-22 04:10:30|88958.9|88908.9|88964.9|88914.9|88966.7|88916.7|88958.6|88908.6|37
1650600640000|2022-04-22 04:10:40|88966.9|88916.9|88969.3|88919.3|88970.4|88920.4|88965.9|88915.9|38
1650600650000|2022-04-22 04:10:50|88969.2|88919.2|88972.3|88922.3|88972.8|88922.8|88969.2|88919.2|42
1650600660000|2022-04-22 04:11:00|88972.5|88922.5|88975.5|88925.5|88975.5|88925.5|88972.5|88922.5|27
1650600670000|2022-04-22 04:11:10|88975.4|88925.4|88976.1|88926.1|88977.6|88927.6|88975.1|88925.1|25
1650600680000|2022-04-22 04:11:20|88976.2|88926.2|88973.1|88923.1|88976.4|88926.4|88972.6|88922.6|35
1650600690000|2022-04-22 04:11:30|88973.2|88923.2|88974.3|88924.3|88974.6|88924.6|88972.7|88922.7|18
1650600700000|2022-04-22 04:11:40|88973.9|88923.9|88973.1|88923.1|88974.5|88924.5|88972.8|88922.8|14
1650600710000|2022-04-22 04:11:50|88973.2|88923.2|88973.8|88923.8|88974|88924|88970.3|88920.3|31
1650600720000|2022-04-22 04:12:00|88973.9|88923.9|88972.4|88922.4|88974.3|88924.3|88971.7|88921.7|20
1650600730000|2022-04-22 04:12:10|88972.3|88922.3|88972.7|88922.7|88972.8|88922.8|88972.3|88922.3|10
1650600740000|2022-04-22 04:12:20|88972.6|88922.6|88970.7|88920.7|88972.8|88922.8|88970.5|88920.5|12
1650600750000|2022-04-22 04:12:30|88971|88921|88972.2|88922.2|88972.7|88922.7|88971|88921|13
1650600760000|2022-04-22 04:12:40|88972.4|88922.4|88974.7|88924.7|88976.2|88926.2|88970.7|88920.7|29
1650600770000|2022-04-22 04:12:50|88973.6|88923.6|88974.1|88924.1|88975.1|88925.1|88973.2|88923.2|20
1650600780000|2022-04-22 04:13:00|88973.9|88923.9|88973.2|88923.2|88975.1|88925.1|88973.2|88923.2|29
1650600790000|2022-04-22 04:13:10|88973.6|88923.6|88974.1|88924.1|88975.1|88925.1|88972.1|88922.1|25
1650600800000|2022-04-22 04:13:20|88975.1|88925.1|88978.9|88928.9|88978.9|88928.9|88975.1|88925.1|12
1650600810000|2022-04-22 04:13:30|88978.8|88928.8|88978.6|88928.6|88979|88929|88975.5|88925.5|39
1650600820000|2022-04-22 04:13:40|88978.5|88928.5|88978.3|88928.3|88979.2|88929.2|88977.7|88927.7|13
1650600830000|2022-04-22 04:13:50|88978.4|88928.4|88978.3|88928.3|88979.3|88929.3|88977.9|88927.9|13
1650600840000|2022-04-22 04:14:00|88978.4|88928.4|88977.5|88927.5|88978.6|88928.6|88974.5|88924.5|19
1650600850000|2022-04-22 04:14:10|88977.6|88927.6|88978.5|88928.5|88978.5|88928.5|88977.4|88927.4|9
1650600860000|2022-04-22 04:14:20|88978.2|88928.2|88978.1|88928.1|88978.4|88928.4|88976|88926|24
1650600870000|2022-04-22 04:14:30|88978|88928|88978.1|88928.1|88979.2|88929.2|88977.8|88927.8|19
1650600880000|2022-04-22 04:14:40|88978.2|88928.2|88979.7|88929.7|88980.6|88930.6|88978|88928|16
1650600890000|2022-04-22 04:14:50|88979.8|88929.8|88979.1|88929.1|88980|88930|88979|88929|10
1650600900000|2022-04-22 04:15:00|88979|88929|88979.6|88929.6|88981.2|88931.2|88977.9|88927.9|20
1650600910000|2022-04-22 04:15:10|88979.7|88929.7|88974.7|88924.7|88979.7|88929.7|88973.3|88923.3|33
1650600920000|2022-04-22 04:15:20|88975.9|88925.9|88974.9|88924.9|88977.5|88927.5|88972.8|88922.8|33
1650600930000|2022-04-22 04:15:30|88975.2|88925.2|88973.8|88923.8|88975.2|88925.2|88973.5|88923.5|18
1650600940000|2022-04-22 04:15:40|88974.5|88924.5|88975.7|88925.7|88978.2|88928.2|88973.4|88923.4|28
1650600950000|2022-04-22 04:15:50|88975.6|88925.6|88974|88924|88975.6|88925.6|88971.1|88921.1|26
1650600960000|2022-04-22 04:16:00|88973.8|88923.8|88975.2|88925.2|88975.3|88925.3|88972.5|88922.5|32
1650600970000|2022-04-22 04:16:10|88974.9|88924.9|88973.2|88923.2|88974.9|88924.9|88970.2|88920.2|38
1650600980000|2022-04-22 04:16:20|88973.1|88923.1|88974.6|88924.6|88974.9|88924.9|88973.1|88923.1|16
1650600990000|2022-04-22 04:16:30|88974.5|88924.5|88975|88925|88976|88926|88974.5|88924.5|17
1650601000000|2022-04-22 04:16:40|88974.9|88924.9|88964.4|88914.4|88975.6|88925.6|88964.4|88914.4|26
1650601010000|2022-04-22 04:16:50|88963.3|88913.3|88963.2|88913.2|88965.9|88915.9|88962.3|88912.3|42
1650601020000|2022-04-22 04:17:00|88963|88913|88965.8|88915.8|88967.2|88917.2|88963|88913|35
1650601030000|2022-04-22 04:17:10|88965.5|88915.5|88965.2|88915.2|88966.2|88916.2|88965.2|88915.2|11
1650601040000|2022-04-22 04:17:20|88965.1|88915.1|88961.8|88911.8|88965.9|88915.9|88959.5|88909.5|48
1650601050000|2022-04-22 04:17:30|88962|88912|88960.1|88910.1|88964.3|88914.3|88959.6|88909.6|34
1650601060000|2022-04-22 04:17:40|88959.6|88909.6|88959.4|88909.4|88962.1|88912.1|88958.5|88908.5|32
1650601070000|2022-04-22 04:17:50|88959.6|88909.6|88960.5|88910.5|88961.3|88911.3|88958.9|88908.9|26
1650601080000|2022-04-22 04:18:00|88960.4|88910.4|88961.6|88911.6|88963.8|88913.8|88959.9|88909.9|40
1650601090000|2022-04-22 04:18:10|88961.7|88911.7|88952|88902|88962.3|88912.3|88951.3|88901.3|38
1650601100000|2022-04-22 04:18:20|88952.6|88902.6|88949.5|88899.5|88954.5|88904.5|88949|88899|61
1650601110000|2022-04-22 04:18:30|88949.6|88899.6|88943.3|88893.3|88951.2|88901.2|88941.2|88891.2|70
1650601120000|2022-04-22 04:18:40|88941.5|88891.5|88938.9|88888.9|88945.6|88895.6|88938.9|88888.9|62
1650601130000|2022-04-22 04:18:50|88937.7|88887.7|88939.1|88889.1|88941.9|88891.9|88929.2|88879.2|59
1650601140000|2022-04-22 04:19:00|88939.6|88889.6|88937.5|88887.5|88939.6|88889.6|88934.4|88884.4|44
1650601150000|2022-04-22 04:19:10|88937.4|88887.4|88933.3|88883.3|88937.4|88887.4|88933.1|88883.1|40
1650601160000|2022-04-22 04:19:20|88933.2|88883.2|88929.2|88879.2|88934|88884|88928.7|88878.7|37
1650601170000|2022-04-22 04:19:30|88929.3|88879.3|88934.9|88884.9|88935.7|88885.7|88928.2|88878.2|41
1650601180000|2022-04-22 04:19:40|88935.4|88885.4|88934.4|88884.4|88936.5|88886.5|88932.9|88882.9|42
1650601190000|2022-04-22 04:19:50|88934.8|88884.8|88931.1|88881.1|88935.4|88885.4|88929.3|88879.3|43
1650601200000|2022-04-22 04:20:00|88931.2|88881.2|88932.1|88882.1|88932.1|88882.1|88929|88879|30
1650601210000|2022-04-22 04:20:10|88934.3|88884.3|88928.5|88878.5|88934.7|88884.7|88928.5|88878.5|42
1650601220000|2022-04-22 04:20:20|88928|88878|88924.1|88874.1|88930.5|88880.5|88922.2|88872.2|53
1650601230000|2022-04-22 04:20:30|88925.1|88875.1|88925.6|88875.6|88931.9|88881.9|88925|88875|60
1650601240000|2022-04-22 04:20:40|88925.7|88875.7|88924.8|88874.8|88927.7|88877.7|88923.6|88873.6|47
1650601250000|2022-04-22 04:20:50|88925.9|88875.9|88922.4|88872.4|88928|88878|88921|88871|57
1650601260000|2022-04-22 04:21:00|88922.6|88872.6|88889.7|88839.7|88923.8|88873.8|88883.1|88833.1|70
1650601270000|2022-04-22 04:21:10|88891.7|88841.7|88887.5|88837.5|88891.9|88841.9|88878.1|88828.1|78
1650601280000|2022-04-22 04:21:20|88888.3|88838.3|88882.1|88832.1|88889.5|88839.5|88880.4|88830.4|64
1650601290000|2022-04-22 04:21:30|88881.1|88831.1|88881.2|88831.2|88886.3|88836.3|88875.8|88825.8|71
1650601300000|2022-04-22 04:21:40|88882.9|88832.9|88886.4|88836.4|88888.6|88838.6|88879.8|88829.8|67
1650601310000|2022-04-22 04:21:50|88882.3|88832.3|88881.9|88831.9|88885.8|88835.8|88878.6|88828.6|55
1650601320000|2022-04-22 04:22:00|88882.1|88832.1|88888.5|88838.5|88888.5|88838.5|88880.9|88830.9|62
1650601330000|2022-04-22 04:22:10|88884.2|88834.2|88881.2|88831.2|88890.8|88840.8|88881.2|88831.2|53
1650601340000|2022-04-22 04:22:20|88881.9|88831.9|88884.4|88834.4|88887.9|88837.9|88880.4|88830.4|46
1650601350000|2022-04-22 04:22:30|88884.6|88834.6|88881.1|88831.1|88887.1|88837.1|88879.1|88829.1|43
1650601360000|2022-04-22 04:22:40|88881.5|88831.5|88882.4|88832.4|88888|88838|88877.3|88827.3|43
1650601370000|2022-04-22 04:22:50|88882.9|88832.9|88886.8|88836.8|88887|88837|88868.2|88818.2|50
1650601380000|2022-04-22 04:23:00|88883.3|88833.3|88885.6|88835.6|88892.1|88838|88876.6|88796.1|34
1650601390000|2022-04-22 04:23:10|88886.3|88836.3|88885.7|88835.7|88887.3|88837.3|88872.9|88777.3|25
1650601400000|2022-04-22 04:23:20|88885.9|88835.9|88885.5|88835.5|88892.1|88837|88869.4|88796.1|32
1650601410000|2022-04-22 04:23:30|88885|88835|88884.8|88834.8|88887|88837|88876.3|88826.3|44
1650601420000|2022-04-22 04:23:40|88886.8|88836.8|88885.5|88835.5|88887.5|88837.5|88869.5|88819.5|37
1650601430000|2022-04-22 04:23:50|88877|88827|88881.3|88831.3|88891.6|88837|88875.8|88796.1|27
1650601440000|2022-04-22 04:24:00|88882.3|88832.3|88884.2|88834.2|88887|88837|88872.7|88822.7|42
1650601450000|2022-04-22 04:24:10|88883.5|88833.5|88888.9|88838.9|88894.5|88844.5|88877.1|88827.1|60
1650601460000|2022-04-22 04:24:20|88889|88839|88891.3|88841.3|88895|88845|88877.9|88827.9|71
1650601470000|2022-04-22 04:24:30|88893.1|88843.1|88889.8|88839.8|88894.2|88844.2|88883.4|88833.4|57
1650601480000|2022-04-22 04:24:40|88889.9|88839.9|88894.9|88844.9|88895.8|88845.8|88888.7|88838.7|56
1650601490000|2022-04-22 04:24:50|88892.1|88842.1|88894.9|88844.9|88901.8|88846|88886.2|88803.7|36
1650601500000|2022-04-22 04:25:00|88895|88845|88886.7|88836.7|88895|88845|88883.6|88833.6|51
1650601510000|2022-04-22 04:25:10|88886.6|88836.6|88884.4|88834.4|88893.5|88843.5|88879.8|88829.8|34
1650601520000|2022-04-22 04:25:20|88893.5|88843.5|88887|88837|88894.2|88843.5|88875.3|88790.6|22
1650601530000|2022-04-22 04:25:30|88886.3|88836.3|88889.4|88839.4|88893.9|88843.9|88884.2|88834.2|41
1650601540000|2022-04-22 04:25:40|88888.8|88838.8|88895.7|88845.7|88909.1|88847.2|88886.1|88812.9|33
1650601550000|2022-04-22 04:25:50|88896.4|88846.4|88891.4|88841.4|88903.8|88847|88876.4|88791.6|42
1650601560000|2022-04-22 04:26:00|88889|88839|88888.1|88838.1|88895.6|88845.6|88881.7|88831.7|44
1650601570000|2022-04-22 04:26:10|88890.8|88840.8|88896|88846|88904.5|88846|88884.3|88796.4|16
1650601580000|2022-04-22 04:26:20|88890.9|88840.9|88893.8|88843.8|88899.8|88846.9|88890.1|88796.4|36
1650601590000|2022-04-22 04:26:30|88892.7|88842.7|88893|88843|88896.7|88846.7|88887.6|88837.6|57
1650601600000|2022-04-22 04:26:40|88895.5|88845.5|88895.2|88845.2|88899.2|88846|88887.3|88795.8|28
1650601610000|2022-04-22 04:26:50|88887.7|88837.7|88890|88840|88900.4|88847.5|88881.7|88800.5|30
1650601620000|2022-04-22 04:27:00|88882.2|88832.2|88896|88846|88899|88849|88881.6|88831.6|33
1650601630000|2022-04-22 04:27:10|88895.7|88845.7|88899|88849|88901.4|88851.4|88887.7|88837.7|50
1650601640000|2022-04-22 04:27:20|88898.6|88848.6|88891.4|88841.4|88901.8|88851.8|88883.6|88833.6|44
1650601650000|2022-04-22 04:27:30|88892.2|88842.2|88885.4|88835.4|88898.7|88848.7|88880.7|88830.7|50
1650601660000|2022-04-22 04:27:40|88891.9|88841.9|88892.4|88842.4|88912.1|88848|88880.6|88816|38
1650601670000|2022-04-22 04:27:50|88892.6|88842.6|88886.1|88836.1|88896.8|88846.8|88880.6|88830.6|38
1650601680000|2022-04-22 04:28:00|88891.3|88841.3|88891.9|88841.9|88899.5|88849.5|88881.7|88831.7|48
1650601690000|2022-04-22 04:28:10|88891.7|88841.7|88891|88841|88893.1|88843.1|88891|88841|27
1650601700000|2022-04-22 04:28:20|88891.2|88841.2|88891.4|88841.4|88893.3|88843.3|88887.9|88837.9|27
1650601710000|2022-04-22 04:28:30|88891.5|88841.5|88887.7|88837.7|88891.6|88841.6|88882.5|88832.5|50
1650601720000|2022-04-22 04:28:40|88886|88836|88887.3|88837.3|88888.4|88838.4|88885|88835|33
1650601730000|2022-04-22 04:28:50|88887.5|88837.5|88888.6|88838.6|88889.4|88839.4|88886|88836|22
1650601740000|2022-04-22 04:29:00|88888.5|88838.5|88888.1|88838.1|88888.6|88838.6|88885.9|88835.9|38
1650601750000|2022-04-22 04:29:10|88888|88838|88890.9|88840.9|88892|88842|88886.8|88836.8|26
1650601760000|2022-04-22 04:29:20|88892.5|88842.5|88893.4|88843.4|88893.7|88843.7|88888.8|88838.8|39
1650601770000|2022-04-22 04:29:30|88893.3|88843.3|88894.1|88844.1|88895.3|88845.3|88892.5|88842.5|35
1650601780000|2022-04-22 04:29:40|88894.2|88844.2|88897.2|88847.2|88901.2|88851.2|88893.7|88843.7|41
1650601790000|2022-04-22 04:29:50|88896.2|88846.2|88894.4|88844.4|88898.7|88848.7|88893|88843|57
1650601800000|2022-04-22 04:30:00|88894.6|88844.6|88902.2|88852.2|88902.9|88852.9|88893|88843|54
1650601810000|2022-04-22 04:30:10|88900.2|88850.2|88901.1|88851.1|88901.4|88851.4|88898.7|88848.7|53
1650601820000|2022-04-22 04:30:20|88900.3|88850.3|88898.5|88848.5|88901|88851|88897.3|88847.3|39
1650601830000|2022-04-22 04:30:30|88898.3|88848.3|88902.4|88852.4|88904.1|88854.1|88898.3|88848.3|49
1650601840000|2022-04-22 04:30:40|88903.2|88853.2|88901.5|88851.5|88905.8|88855.8|88898.5|88848.5|57
1650601850000|2022-04-22 04:30:50|88900.4|88850.4|88900.8|88850.8|88902|88852|88899.5|88849.5|31
1650601860000|2022-04-22 04:31:00|88900.1|88850.1|88900|88850|88903|88853|88897.7|88847.7|38
1650601870000|2022-04-22 04:31:10|88900.1|88850.1|88905|88855|88905.2|88855.2|88898.5|88848.5|43
1650601880000|2022-04-22 04:31:20|88904.9|88854.9|88902.1|88852.1|88904.9|88854.9|88902.1|88852.1|33
1650601890000|2022-04-22 04:31:30|88901.5|88851.5|88901.2|88851.2|88902.9|88852.9|88898.5|88848.5|36
1650601900000|2022-04-22 04:31:40|88903.1|88853.1|88906.2|88856.2|88906.2|88856.2|88901.2|88851.2|34
1650601910000|2022-04-22 04:31:50|88905.9|88855.9|88904.6|88854.6|88908.3|88858.3|88903.8|88853.8|38
1650601920000|2022-04-22 04:32:00|88905.4|88855.4|88905.3|88855.3|88906.6|88856.6|88904.8|88854.8|30
1650601930000|2022-04-22 04:32:10|88904.4|88854.4|88906.3|88856.3|88906.9|88856.9|88904.4|88854.4|31
1650601940000|2022-04-22 04:32:20|88906.4|88856.4|88904.2|88854.2|88906.8|88856.8|88904.2|88854.2|26
1650601950000|2022-04-22 04:32:30|88905|88855|88900.5|88850.5|88905|88855|88899.6|88849.6|37
1650601960000|2022-04-22 04:32:40|88899.9|88849.9|88905.9|88855.9|88907.6|88857.6|88899.9|88849.9|26
1650601970000|2022-04-22 04:32:50|88905.8|88855.8|88903.8|88853.8|88905.8|88855.8|88903|88853|38
1650601980000|2022-04-22 04:33:00|88904|88854|88906.8|88856.8|88906.8|88856.8|88903.4|88853.4|28
1650601990000|2022-04-22 04:33:10|88906.7|88856.7|88899.4|88849.4|88906.7|88856.7|88899.4|88849.4|30
1650602000000|2022-04-22 04:33:20|88899.6|88849.6|88896.3|88846.3|88903.9|88853.9|88895.2|88845.2|44
1650602010000|2022-04-22 04:33:30|88897.8|88847.8|88895.4|88845.4|88897.9|88847.9|88892.1|88842.1|31
1650602020000|2022-04-22 04:33:40|88895.1|88845.1|88901|88851|88901.2|88851.2|88894.2|88844.2|32
1650602030000|2022-04-22 04:33:50|88900.5|88850.5|88896.3|88846.3|88900.5|88850.5|88896.1|88846.1|21
1650602040000|2022-04-22 04:34:00|88895.8|88845.8|88898.2|88848.2|88900.7|88850.7|88895.8|88845.8|32
1650602050000|2022-04-22 04:34:10|88898.6|88848.6|88896|88846|88900.9|88850.9|88896|88846|31
1650602060000|2022-04-22 04:34:20|88896.9|88846.9|88898.3|88848.3|88899.9|88849.9|88896.2|88846.2|32
1650602070000|2022-04-22 04:34:30|88898.4|88848.4|88902.6|88852.6|88903.7|88853.7|88898.2|88848.2|38
1650602080000|2022-04-22 04:34:40|88902.1|88852.1|88902.6|88852.6|88902.7|88852.7|88901.2|88851.2|22
1650602090000|2022-04-22 04:34:50|88903.1|88853.1|88901|88851|88904.5|88854.5|88900.6|88850.6|31
1650602100000|2022-04-22 04:35:00|88900.6|88850.6|88901.8|88851.8|88902.7|88852.7|88898.8|88848.8|39
1650602110000|2022-04-22 04:35:10|88901.7|88851.7|88904.5|88854.5|88906.2|88856.2|88901.4|88851.4|40
1650602120000|2022-04-22 04:35:20|88905.3|88855.3|88906.9|88856.9|88907.2|88857.2|88903.2|88853.2|26
1650602130000|2022-04-22 04:35:30|88906.7|88856.7|88911.2|88861.2|88913.7|88863.7|88904.8|88854.8|34
1650602140000|2022-04-22 04:35:40|88911.4|88861.4|88911.4|88861.4|88913.7|88863.7|88911|88861|36
1650602150000|2022-04-22 04:35:50|88911.8|88861.8|88910.2|88860.2|88911.8|88861.8|88909|88859|27
1650602160000|2022-04-22 04:36:00|88910.6|88860.6|88906.9|88856.9|88910.7|88860.7|88906.5|88856.5|35
1650602170000|2022-04-22 04:36:10|88907.1|88857.1|88907.7|88857.7|88908.6|88858.6|88905.2|88855.2|21
1650602180000|2022-04-22 04:36:20|88907.6|88857.6|88906.8|88856.8|88910.9|88860.9|88905.2|88855.2|47
1650602190000|2022-04-22 04:36:30|88906.5|88856.5|88905.9|88855.9|88907.1|88857.1|88904.5|88854.5|31
1650602200000|2022-04-22 04:36:40|88905.6|88855.6|88905.9|88855.9|88906.2|88856.2|88903.3|88853.3|33
1650602210000|2022-04-22 04:36:50|88905.8|88855.8|88906.1|88856.1|88908|88858|88905.3|88855.3|27
1650602220000|2022-04-22 04:37:00|88905.6|88855.6|88905.1|88855.1|88905.9|88855.9|88904.3|88854.3|24
1650602230000|2022-04-22 04:37:10|88905.6|88855.6|88909|88859|88909|88859|88903.6|88853.6|49
1650602240000|2022-04-22 04:37:20|88908.9|88858.9|88907|88857|88909.5|88859.5|88905.6|88855.6|39
1650602250000|2022-04-22 04:37:30|88906.9|88856.9|88907.1|88857.1|88909.1|88859.1|88906.3|88856.3|32
1650602260000|2022-04-22 04:37:40|88907.2|88857.2|88902.8|88852.8|88907.2|88857.2|88900.1|88850.1|44
1650602270000|2022-04-22 04:37:50|88902.6|88852.6|88899.7|88849.7|88903.2|88853.2|88897.2|88847.2|39
1650602280000|2022-04-22 04:38:00|88899.8|88849.8|88897.3|88847.3|88900.4|88850.4|88897.3|88847.3|37
1650602290000|2022-04-22 04:38:10|88897|88847|88889.2|88839.2|88897.9|88847.9|88888.6|88838.6|50
1650602300000|2022-04-22 04:38:20|88889.7|88839.7|88891.6|88841.6|88891.6|88841.6|88888.2|88838.2|51
1650602310000|2022-04-22 04:38:30|88891.2|88841.2|88886.4|88836.4|88891.2|88841.2|88885.2|88835.2|52
1650602320000|2022-04-22 04:38:40|88886.5|88836.5|88885.4|88835.4|88887.5|88837.5|88884.5|88834.5|51
1650602330000|2022-04-22 04:38:50|88885.7|88835.7|88889.3|88839.3|88889.4|88839.4|88884.1|88834.1|58
1650602340000|2022-04-22 04:39:00|88889.1|88839.1|88891.9|88841.9|88895|88845|88889.1|88839.1|41
1650602350000|2022-04-22 04:39:10|88891.8|88841.8|88895.5|88845.5|88896.5|88846.5|88891.8|88841.8|42
1650602360000|2022-04-22 04:39:20|88895.8|88845.8|88893.3|88843.3|88896.6|88846.6|88893.2|88843.2|30
1650602370000|2022-04-22 04:39:30|88893.4|88843.4|88893.1|88843.1|88896.9|88846.9|88889.8|88839.8|49
1650602380000|2022-04-22 04:39:40|88893|88843|88893.5|88843.5|88894.2|88844.2|88892.5|88842.5|33
1650602390000|2022-04-22 04:39:50|88894.2|88844.2|88894.8|88844.8|88895.4|88845.4|88892.5|88842.5|35
1650602400000|2022-04-22 04:40:00|88894.6|88844.6|88894|88844|88895.2|88845.2|88894|88844|26
1650602410000|2022-04-22 04:40:10|88894.9|88844.9|88893.4|88843.4|88894.9|88844.9|88893.1|88843.1|31
1650602420000|2022-04-22 04:40:20|88894.2|88844.2|88889.7|88839.7|88894.2|88844.2|88889.4|88839.4|29
1650602430000|2022-04-22 04:40:30|88889.6|88839.6|88890.6|88840.6|88891.8|88841.8|88889.6|88839.6|29
1650602440000|2022-04-22 04:40:40|88890.7|88840.7|88891.7|88841.7|88893.2|88843.2|88890.6|88840.6|20
1650602450000|2022-04-22 04:40:50|88892.9|88842.9|88890.6|88840.6|88892.9|88842.9|88889.1|88839.1|40
1650602460000|2022-04-22 04:41:00|88888.6|88838.6|88893.7|88843.7|88894.3|88844.3|88888.2|88838.2|34
1650602470000|2022-04-22 04:41:10|88893.2|88843.2|88897.7|88847.7|88898.3|88848.3|88893.2|88843.2|28
1650602480000|2022-04-22 04:41:20|88897.6|88847.6|88899.2|88849.2|88903.3|88853.3|88897.6|88847.6|48
1650602490000|2022-04-22 04:41:30|88899.7|88849.7|88899|88849|88900.3|88850.3|88898.7|88848.7|29
1650602500000|2022-04-22 04:41:40|88899.4|88849.4|88897.8|88847.8|88900.2|88850.2|88897.2|88847.2|30
1650602510000|2022-04-22 04:41:50|88897.9|88847.9|88895.3|88845.3|88897.9|88847.9|88893.6|88843.6|35
1650602520000|2022-04-22 04:42:00|88895.8|88845.8|88897.1|88847.1|88898.5|88848.5|88894.3|88844.3|29
1650602530000|2022-04-22 04:42:10|88897.5|88847.5|88897.5|88847.5|88898.5|88848.5|88897|88847|16
1650602540000|2022-04-22 04:42:20|88897.2|88847.2|88895.9|88845.9|88897.5|88847.5|88895.3|88845.3|14
1650602550000|2022-04-22 04:42:30|88896|88846|88901.8|88851.8|88902|88852|88895.5|88845.5|38
1650602560000|2022-04-22 04:42:40|88900.6|88850.6|88899.3|88849.3|88900.9|88850.9|88898.1|88848.1|26
1650602570000|2022-04-22 04:42:50|88899.1|88849.1|88901|88851|88902.1|88852.1|88898.9|88848.9|19
1650602580000|2022-04-22 04:43:00|88900.2|88850.2|88893.6|88843.6|88900.8|88850.8|88891.5|88841.5|30
1650602590000|2022-04-22 04:43:10|88894.9|88844.9|88895.6|88845.6|88896|88846|88892.8|88842.8|30
1650602600000|2022-04-22 04:43:20|88895.2|88845.2|88896.9|88846.9|88897.8|88847.8|88894|88844|23
1650602610000|2022-04-22 04:43:30|88897.2|88847.2|88901.3|88851.3|88901.7|88851.7|88896.8|88846.8|27
1650602620000|2022-04-22 04:43:40|88902|88852|88901.5|88851.5|88902|88852|88899.9|88849.9|35
1650602630000|2022-04-22 04:43:50|88901.1|88851.1|88900.9|88850.9|88902.7|88852.7|88900.8|88850.8|32
1650602640000|2022-04-22 04:44:00|88901|88851|88896.4|88846.4|88901.3|88851.3|88896.4|88846.4|36
1650602650000|2022-04-22 04:44:10|88897.3|88847.3|88896.8|88846.8|88897.9|88847.9|88893.5|88843.5|26
1650602660000|2022-04-22 04:44:20|88896.3|88846.3|88890.9|88840.9|88896.5|88846.5|88890.9|88840.9|30
1650602670000|2022-04-22 04:44:30|88891|88841|88896.2|88846.2|88900|88850|88891|88841|47
1650602680000|2022-04-22 04:44:40|88895.8|88845.8|88894.7|88844.7|88896|88846|88894.3|88844.3|21
1650602690000|2022-04-22 04:44:50|88894.4|88844.4|88894|88844|88896|88846|88892.4|88842.4|30
1650602700000|2022-04-22 04:45:00|88893.9|88843.9|88894.7|88844.7|88898.2|88848.2|88891.7|88841.7|37
1650602710000|2022-04-22 04:45:10|88894.4|88844.4|88900.3|88850.3|88900.7|88850.7|88894.4|88844.4|28
1650602720000|2022-04-22 04:45:20|88899.4|88849.4|88899.4|88849.4|88900|88850|88898.2|88848.2|15
1650602730000|2022-04-22 04:45:30|88899.2|88849.2|88900.3|88850.3|88901.8|88851.8|88898.7|88848.7|35
1650602740000|2022-04-22 04:45:40|88900.4|88850.4|88899.1|88849.1|88900.4|88850.4|88898.3|88848.3|25
1650602750000|2022-04-22 04:45:50|88899|88849|88904.5|88854.5|88906|88856|88898.5|88848.5|45
1650602760000|2022-04-22 04:46:00|88904.7|88854.7|88903.4|88853.4|88905.2|88855.2|88903|88853|22
1650602770000|2022-04-22 04:46:10|88904.4|88854.4|88902|88852|88906.9|88856.9|88901.8|88851.8|37
1650602780000|2022-04-22 04:46:20|88902.1|88852.1|88902.8|88852.8|88903.8|88853.8|88901.2|88851.2|37
1650602790000|2022-04-22 04:46:30|88902.9|88852.9|88900.8|88850.8|88902.9|88852.9|88900|88850|35
1650602800000|2022-04-22 04:46:40|88900|88850|88899.3|88849.3|88909.6|88859.6|88898.9|88848.9|51
1650602810000|2022-04-22 04:46:50|88900.2|88850.2|88899.1|88849.1|88903.2|88853.2|88898.2|88848.2|39
1650602820000|2022-04-22 04:47:00|88898.7|88848.7|88899.8|88849.8|88899.8|88849.8|88896.4|88846.4|32
1650602830000|2022-04-22 04:47:10|88900.1|88850.1|88912|88862|88914.3|88864.3|88898.9|88848.9|45
1650602840000|2022-04-22 04:47:20|88911.9|88861.9|88909.9|88859.9|88915.2|88865.2|88909.9|88859.9|41
1650602850000|2022-04-22 04:47:30|88909.6|88859.6|88913.2|88863.2|88913.8|88863.8|88909.6|88859.6|22
1650602860000|2022-04-22 04:47:40|88913.3|88863.3|88911.3|88861.3|88919.6|88869.6|88909.1|88859.1|31
1650602870000|2022-04-22 04:47:50|88911.2|88861.2|88911.3|88861.3|88912.6|88862.6|88907.6|88857.6|26
1650602880000|2022-04-22 04:48:00|88911.5|88861.5|88909.5|88859.5|88911.5|88861.5|88909.4|88859.4|15
1650602890000|2022-04-22 04:48:10|88909.8|88859.8|88915.4|88865.4|88918|88868|88909|88859|35
1650602900000|2022-04-22 04:48:20|88915.5|88865.5|88914.3|88864.3|88916.4|88866.4|88913.5|88863.5|27
1650602910000|2022-04-22 04:48:30|88914.4|88864.4|88914.5|88864.5|88917.6|88867.6|88914.4|88864.4|23
1650602920000|2022-04-22 04:48:40|88914.4|88864.4|88915|88865|88917.7|88867.7|88914|88864|27
1650602930000|2022-04-22 04:48:50|88915.6|88865.6|88916.7|88866.7|88918|88868|88915.2|88865.2|22
1650602940000|2022-04-22 04:49:00|88916|88866|88917.1|88867.1|88918|88868|88914.6|88864.6|28
1650602950000|2022-04-22 04:49:10|88915.4|88865.4|88935.1|88885.1|88939|88889|88913.2|88863.2|43
1650602960000|2022-04-22 04:49:20|88934|88884|88927.2|88877.2|88934|88884|88926.9|88876.9|47
1650602970000|2022-04-22 04:49:30|88926.3|88876.3|88946.7|88896.7|88946.8|88896.8|88924.6|88874.6|57
1650602980000|2022-04-22 04:49:40|88945.3|88895.3|88951|88901|88954.5|88904.5|88945.3|88895.3|58
1650602990000|2022-04-22 04:49:50|88950.6|88900.6|88949.4|88899.4|88952.4|88902.4|88948.4|88898.4|46
1650603000000|2022-04-22 04:50:00|88948.9|88898.9|88950.1|88900.1|88950.8|88900.8|88948.9|88898.9|33
1650603010000|2022-04-22 04:50:10|88950|88900|88951.4|88901.4|88951.4|88901.4|88948|88898|28
1650603020000|2022-04-22 04:50:20|88951.6|88901.6|88952.9|88902.9|88962.3|88912.3|88950.9|88900.9|57
1650603030000|2022-04-22 04:50:30|88952.4|88902.4|88950.2|88900.2|88953.4|88903.4|88949.3|88899.3|39
1650603040000|2022-04-22 04:50:40|88950.6|88900.6|88947.1|88897.1|88950.7|88900.7|88945.2|88895.2|31
1650603050000|2022-04-22 04:50:50|88947.2|88897.2|88947.3|88897.3|88948.7|88898.7|88942.3|88892.3|32
1650603060000|2022-04-22 04:51:00|88950|88900|88954.2|88904.2|88954.2|88904.2|88948.4|88898.4|46
1650603070000|2022-04-22 04:51:10|88953.7|88903.7|88959.6|88909.6|88962.2|88912.2|88953.7|88903.7|51
1650603080000|2022-04-22 04:51:20|88960.4|88910.4|88958.6|88908.6|88961|88911|88958.6|88908.6|22
1650603090000|2022-04-22 04:51:30|88958.7|88908.7|88958|88908|88959|88909|88957.4|88907.4|20
1650603100000|2022-04-22 04:51:40|88958.5|88908.5|88957.9|88907.9|88959|88909|88956.8|88906.8|13
1650603110000|2022-04-22 04:51:50|88958.4|88908.4|88956.7|88906.7|88958.5|88908.5|88956.7|88906.7|13
1650603120000|2022-04-22 04:52:00|88957.7|88907.7|88955.9|88905.9|88957.7|88907.7|88954.1|88904.1|35
1650603130000|2022-04-22 04:52:10|88956|88906|88956.4|88906.4|88958.4|88908.4|88955.6|88905.6|19
1650603140000|2022-04-22 04:52:20|88956.1|88906.1|88952.8|88902.8|88956.6|88906.6|88949.1|88899.1|33
1650603150000|2022-04-22 04:52:30|88953.4|88903.4|88950.2|88900.2|88953.4|88903.4|88948.2|88898.2|37
1650603160000|2022-04-22 04:52:40|88949.8|88899.8|88950.6|88900.6|88951.2|88901.2|88948.2|88898.2|36
1650603170000|2022-04-22 04:52:50|88949.8|88899.8|88951.1|88901.1|88951.4|88901.4|88949.1|88899.1|44
1650603180000|2022-04-22 04:53:00|88951|88901|88945.1|88895.1|88951.7|88901.7|88945.1|88895.1|44
1650603190000|2022-04-22 04:53:10|88948.8|88898.8|88940.7|88890.7|88948.8|88898.8|88938.3|88888.3|40
1650603200000|2022-04-22 04:53:20|88940.3|88890.3|88941.4|88891.4|88942.8|88892.8|88939.2|88889.2|37
1650603210000|2022-04-22 04:53:30|88941.2|88891.2|88943|88893|88943.6|88893.6|88940.8|88890.8|20
1650603220000|2022-04-22 04:53:40|88942.5|88892.5|88941.1|88891.1|88942.9|88892.9|88935.4|88885.4|48
1650603230000|2022-04-22 04:53:50|88941.3|88891.3|88942.3|88892.3|88943.9|88893.9|88938.3|88888.3|46
1650603240000|2022-04-22 04:54:00|88942.2|88892.2|88941.1|88891.1|88944.4|88894.4|88939|88889|42
1650603250000|2022-04-22 04:54:10|88940.9|88890.9|88941.5|88891.5|88945.5|88895.5|88940.9|88890.9|43
1650603260000|2022-04-22 04:54:20|88941.9|88891.9|88941.7|88891.7|88943.2|88893.2|88940.2|88890.2|35
1650603270000|2022-04-22 04:54:30|88941.2|88891.2|88938|88888|88942.2|88892.2|88937|88887|26
1650603280000|2022-04-22 04:54:40|88937.8|88887.8|88933.3|88883.3|88938.2|88888.2|88929.6|88879.6|38
1650603290000|2022-04-22 04:54:50|88933.4|88883.4|88934.6|88884.6|88935.1|88885.1|88930.3|88880.3|38
1650603300000|2022-04-22 04:55:00|88934.8|88884.8|88934.7|88884.7|88936.2|88886.2|88932.8|88882.8|43
1650603310000|2022-04-22 04:55:10|88934.6|88884.6|88936.2|88886.2|88936.4|88886.4|88934.6|88884.6|27
1650603320000|2022-04-22 04:55:20|88935.6|88885.6|88932.8|88882.8|88936.8|88886.8|88932.8|88882.8|28
1650603330000|2022-04-22 04:55:30|88931.8|88881.8|88929.9|88879.9|88933.3|88883.3|88928.9|88878.9|40
1650603340000|2022-04-22 04:55:40|88929.7|88879.7|88933.8|88883.8|88934.9|88884.9|88929.7|88879.7|36
1650603350000|2022-04-22 04:55:50|88934.2|88884.2|88931.6|88881.6|88934.8|88884.8|88931.6|88881.6|17
1650603360000|2022-04-22 04:56:00|88932.4|88882.4|88933.1|88883.1|88938|88888|88927.3|88877.3|52
1650603370000|2022-04-22 04:56:10|88932.7|88882.7|88935.3|88885.3|88936.5|88886.5|88932.7|88882.7|21
1650603380000|2022-04-22 04:56:20|88935|88885|88931|88881|88935|88885|88929.8|88879.8|34
1650603390000|2022-04-22 04:56:30|88931.2|88881.2|88934.6|88884.6|88934.7|88884.7|88930|88880|41
1650603400000|2022-04-22 04:56:40|88934.1|88884.1|88935.8|88885.8|88936.1|88886.1|88929|88879|58
1650603410000|2022-04-22 04:56:50|88935.6|88885.6|88933.5|88883.5|88936.6|88886.6|88931|88881|34
1650603420000|2022-04-22 04:57:00|88933.3|88883.3|88929|88879|88933.8|88883.8|88928.3|88878.3|24
1650603430000|2022-04-22 04:57:10|88927.9|88877.9|88929.8|88879.8|88931.2|88881.2|88927|88877|29
1650603440000|2022-04-22 04:57:20|88929.6|88879.6|88931.9|88881.9|88932.3|88882.3|88929.6|88879.6|22
1650603450000|2022-04-22 04:57:30|88932|88882|88922.6|88872.6|88935|88885|88922.6|88872.6|31
1650603460000|2022-04-22 04:57:40|88927.3|88877.3|88933.3|88883.3|88934.4|88884.4|88927.3|88877.3|29
1650603470000|2022-04-22 04:57:50|88934.1|88884.1|88942.8|88892.8|88942.8|88892.8|88933.8|88883.8|38
1650603480000|2022-04-22 04:58:00|88943|88893|88941.7|88891.7|88943|88893|88938.8|88888.8|47
1650603490000|2022-04-22 04:58:10|88941.3|88891.3|88930.7|88880.7|88941.3|88891.3|88929.3|88879.3|54
1650603500000|2022-04-22 04:58:20|88930.6|88880.6|88933.8|88883.8|88933.8|88883.8|88929.1|88879.1|48
1650603510000|2022-04-22 04:58:30|88933.2|88883.2|88925.1|88875.1|88935.9|88885.9|88925.1|88875.1|36
1650603520000|2022-04-22 04:58:40|88919.7|88869.7|88898.8|88848.8|88922.9|88872.9|88898.8|88848.8|66
1650603530000|2022-04-22 04:58:50|88899.1|88849.1|88895.5|88845.5|88901.3|88851.3|88893.1|88843.1|59
1650603540000|2022-04-22 04:59:00|88895.9|88845.9|88892.7|88842.7|88897.5|88847.5|88892.4|88842.4|44
1650603550000|2022-04-22 04:59:10|88893.3|88843.3|88890.6|88840.6|88893.3|88843.3|88889.6|88839.6|38
1650603560000|2022-04-22 04:59:20|88890.7|88840.7|88885.7|88835.7|88890.7|88840.7|88885.7|88835.7|35
1650603570000|2022-04-22 04:59:30|88885.3|88835.3|88884.8|88834.8|88885.3|88835.3|88881.3|88831.3|34
1650603580000|2022-04-22 04:59:40|88884.6|88834.6|88884|88834|88886.3|88836.3|88883.2|88833.2|41
1650603590000|2022-04-22 04:59:50|88884.4|88834.4|88882|88832|88884.8|88834.8|88881.3|88831.3|33
1650603600000|2022-04-22 05:00:00|88879.4|88829.4|88876.4|88826.4|88882.9|88832.9|88874|88824|54
1650603610000|2022-04-22 05:00:10|88876.2|88826.2|88876.7|88826.7|88877.4|88827.4|88873.5|88823.5|28
1650603620000|2022-04-22 05:00:20|88876.2|88826.2|88890.2|88840.2|88892|88842|88873.4|88823.4|52
1650603630000|2022-04-22 05:00:30|88887.4|88837.4|88894.8|88844.8|88896.1|88846.1|88887.4|88837.4|67
1650603640000|2022-04-22 05:00:40|88894.7|88844.7|88909.6|88859.6|88910.5|88860.5|88893.9|88843.9|52
1650603650000|2022-04-22 05:00:50|88910.8|88860.8|88905.1|88855.1|88912.6|88862.6|88902.1|88852.1|59
1650603660000|2022-04-22 05:01:00|88905.8|88855.8|88905.3|88855.3|88907|88857|88904.2|88854.2|43
1650603670000|2022-04-22 05:01:10|88905.2|88855.2|88906.7|88856.7|88907.6|88857.6|88904.2|88854.2|35
1650603680000|2022-04-22 05:01:20|88906|88856|88906.6|88856.6|88908.6|88858.6|88904|88854|46
1650603690000|2022-04-22 05:01:30|88906.1|88856.1|88903.6|88853.6|88909.8|88859.8|88901.7|88851.7|55
1650603700000|2022-04-22 05:01:40|88902.6|88852.6|88898.5|88848.5|88906.7|88856.7|88895.3|88845.3|60
1650603710000|2022-04-22 05:01:50|88897.9|88847.9|88900.6|88850.6|88900.8|88850.8|88897.9|88847.9|38
1650603720000|2022-04-22 05:02:00|88900.5|88850.5|88901.8|88851.8|88907.9|88857.9|88899.3|88849.3|53
1650603730000|2022-04-22 05:02:10|88901.5|88851.5|88897.6|88847.6|88906.4|88856.4|88896|88846|52
1650603740000|2022-04-22 05:02:20|88897.1|88847.1|88898.4|88848.4|88898.8|88848.8|88897.1|88847.1|18
1650603750000|2022-04-22 05:02:30|88898.1|88848.1|88896.5|88846.5|88899.1|88849.1|88890.5|88840.5|50
1650603760000|2022-04-22 05:02:40|88898.3|88848.3|88900.5|88850.5|88903.2|88853.2|88897.3|88847.3|60
1650603770000|2022-04-22 05:02:50|88900.4|88850.4|88893|88843|88901.4|88851.4|88890.8|88840.8|54
1650603780000|2022-04-22 05:03:00|88893.5|88843.5|88893.8|88843.8|88894.9|88844.9|88889|88839|50
1650603790000|2022-04-22 05:03:10|88893.7|88843.7|88890.3|88840.3|88895.7|88845.7|88887.9|88837.9|58
1650603800000|2022-04-22 05:03:20|88890.4|88840.4|88885|88835|88890.7|88840.7|88884|88834|54
1650603810000|2022-04-22 05:03:30|88885.2|88835.2|88883.9|88833.9|88888.8|88838.8|88881.6|88831.6|46
1650603820000|2022-04-22 05:03:40|88884.2|88834.2|88886.1|88836.1|88887.4|88837.4|88883.8|88833.8|49
1650603830000|2022-04-22 05:03:50|88885.3|88835.3|88883.7|88833.7|88889.5|88839.5|88883.7|88833.7|55
1650603840000|2022-04-22 05:04:00|88884|88834|88886.4|88836.4|88888.4|88838.4|88881.1|88831.1|60
1650603850000|2022-04-22 05:04:10|88887|88837|88884.7|88834.7|88887.3|88837.3|88882.5|88832.5|54
1650603860000|2022-04-22 05:04:20|88884.5|88834.5|88880.9|88830.9|88886|88836|88880.9|88830.9|52
1650603870000|2022-04-22 05:04:30|88881.1|88831.1|88884.2|88834.2|88884.8|88834.8|88880.9|88830.9|62
1650603880000|2022-04-22 05:04:40|88884.3|88834.3|88887.2|88837.2|88890.1|88840.1|88884.3|88834.3|66
1650603890000|2022-04-22 05:04:50|88885.1|88835.1|88874.3|88824.3|88886.3|88836.3|88870.8|88820.8|74
1650603900000|2022-04-22 05:05:00|88876|88826|88868.8|88818.8|88878.8|88828.8|88868.7|88818.7|70
1650603910000|2022-04-22 05:05:10|88868|88818|88857.1|88807.1|88868.7|88818.7|88854.8|88804.8|67
1650603920000|2022-04-22 05:05:20|88856.8|88806.8|88860.3|88810.3|88862.5|88812.5|88852.9|88802.9|68
1650603930000|2022-04-22 05:05:30|88860.2|88810.2|88862.4|88812.4|88862.9|88812.9|88858.6|88808.6|57
1650603940000|2022-04-22 05:05:40|88862.2|88812.2|88861.8|88811.8|88862.4|88812.4|88861.1|88811.1|43
1650603950000|2022-04-22 05:05:50|88861.6|88811.6|88855|88805|88862.2|88812.2|88849.2|88799.2|43
1650603960000|2022-04-22 05:06:00|88854.4|88804.4|88862.7|88812.7|88864.6|88814.6|88851.1|88801.1|58
1650603970000|2022-04-22 05:06:10|88863.2|88813.2|88873.2|88823.2|88873.8|88823.8|88862.4|88812.4|56
1650603980000|2022-04-22 05:06:20|88873.5|88823.5|88871.4|88821.4|88873.5|88823.5|88870|88820|55
1650603990000|2022-04-22 05:06:30|88871.5|88821.5|88872.9|88822.9|88872.9|88822.9|88870.9|88820.9|47
1650604000000|2022-04-22 05:06:40|88873|88823|88874.4|88824.4|88874.4|88824.4|88872.7|88822.7|27
1650604010000|2022-04-22 05:06:50|88874.3|88824.3|88871.6|88821.6|88874.8|88824.8|88869.8|88819.8|40
1650604020000|2022-04-22 05:07:00|88871.1|88821.1|88870.8|88820.8|88873.9|88823.9|88870.4|88820.4|43
1650604030000|2022-04-22 05:07:10|88871|88821|88868.1|88818.1|88872.2|88822.2|88867.2|88817.2|49
1650604040000|2022-04-22 05:07:20|88867.9|88817.9|88873.2|88823.2|88873.9|88823.9|88867|88817|55
1650604050000|2022-04-22 05:07:30|88873.5|88823.5|88872.5|88822.5|88874.8|88824.8|88872.3|88822.3|31
1650604060000|2022-04-22 05:07:40|88872.8|88822.8|88872.7|88822.7|88873.5|88823.5|88871.4|88821.4|32
1650604070000|2022-04-22 05:07:50|88872.6|88822.6|88870|88820|88874|88824|88866.8|88816.8|70
1650604080000|2022-04-22 05:08:00|88870.2|88820.2|88870.3|88820.3|88871.3|88821.3|88866.9|88816.9|65
1650604090000|2022-04-22 05:08:10|88870.5|88820.5|88868|88818|88871.2|88821.2|88867.9|88817.9|50
1650604100000|2022-04-22 05:08:20|88867.6|88817.6|88863|88813|88869.8|88819.8|88860.5|88810.5|37
1650604110000|2022-04-22 05:08:30|88862.5|88812.5|88856.4|88806.4|88862.9|88812.9|88856|88806|60
1650604120000|2022-04-22 05:08:40|88856.7|88806.7|88857.1|88807.1|88859.9|88809.9|88856.6|88806.6|37
1650604130000|2022-04-22 05:08:50|88857.6|88807.6|88854.8|88804.8|88858.5|88808.5|88854.4|88804.4|50
1650604140000|2022-04-22 05:09:00|88854.7|88804.7|88858.1|88808.1|88858.6|88808.6|88854.5|88804.5|33
1650604150000|2022-04-22 05:09:10|88858|88808|88861.6|88811.6|88861.6|88811.6|88852.6|88802.6|40
1650604160000|2022-04-22 05:09:20|88861.1|88811.1|88858.7|88808.7|88865.2|88815.2|88857.3|88807.3|54
1650604170000|2022-04-22 05:09:30|88859.3|88809.3|88857.3|88807.3|88861.1|88811.1|88856.4|88806.4|50
1650604180000|2022-04-22 05:09:40|88857.1|88807.1|88856.2|88806.2|88857.1|88807.1|88852.3|88802.3|42
1650604190000|2022-04-22 05:09:50|88856.6|88806.6|88854.2|88804.2|88857.3|88807.3|88852.3|88802.3|41
1650604200000|2022-04-22 05:10:00|88852.3|88802.3|88852|88802|88854.8|88804.8|88849.4|88799.4|46
1650604210000|2022-04-22 05:10:10|88851.7|88801.7|88844.9|88794.9|88851.7|88801.7|88844.2|88794.2|49
1650604220000|2022-04-22 05:10:20|88845|88795|88844.8|88794.8|88846|88796|88844.4|88794.4|45
1650604230000|2022-04-22 05:10:30|88844.7|88794.7|88843.5|88793.5|88845.4|88795.4|88842.1|88792.1|37
1650604240000|2022-04-22 05:10:40|88843.8|88793.8|88838.5|88788.5|88845.5|88795.5|88837.6|88787.6|51
1650604250000|2022-04-22 05:10:50|88838.1|88788.1|88840.9|88790.9|88841.8|88791.8|88836.9|88786.9|42
1650604260000|2022-04-22 05:11:00|88840.4|88790.4|88837.8|88787.8|88842.1|88792.1|88837.8|88787.8|44
1650604270000|2022-04-22 05:11:10|88838|88788|88839.5|88789.5|88841.9|88791.9|88837.5|88787.5|43
1650604280000|2022-04-22 05:11:20|88839.9|88789.9|88840.2|88790.2|88841.8|88791.8|88838.3|88788.3|27
1650604290000|2022-04-22 05:11:30|88838|88788|88842|88792|88843.6|88793.6|88838|88788|24
1650604300000|2022-04-22 05:11:40|88841.3|88791.3|88840|88790|88842|88792|88838.6|88788.6|58
1650604310000|2022-04-22 05:11:50|88839.9|88789.9|88841.6|88791.6|88841.9|88791.9|88839.8|88789.8|32
1650604320000|2022-04-22 05:12:00|88840.7|88790.7|88846.8|88796.8|88847.7|88797.7|88838.8|88788.8|49
1650604330000|2022-04-22 05:12:10|88846.7|88796.7|88845.7|88795.7|88847.3|88797.3|88844.3|88794.3|37
1650604340000|2022-04-22 05:12:20|88845.5|88795.5|88844.4|88794.4|88845.7|88795.7|88844.3|88794.3|31
1650604350000|2022-04-22 05:12:30|88844.6|88794.6|88848.9|88798.9|88850.7|88800.7|88844.6|88794.6|49
1650604360000|2022-04-22 05:12:40|88848.8|88798.8|88852.7|88802.7|88853.4|88803.4|88848.4|88798.4|56
1650604370000|2022-04-22 05:12:50|88852.8|88802.8|88853.9|88803.9|88855.9|88805.9|88852.8|88802.8|59
1650604380000|2022-04-22 05:13:00|88854.1|88804.1|88855|88805|88856.6|88806.6|88853.5|88803.5|52
1650604390000|2022-04-22 05:13:10|88854.9|88804.9|88857.8|88807.8|88857.8|88807.8|88854.4|88804.4|26
1650604400000|2022-04-22 05:13:20|88857.6|88807.6|88836.8|88786.8|88857.6|88807.6|88835.2|88785.2|55
1650604410000|2022-04-22 05:13:30|88836.9|88786.9|88840.3|88790.3|88840.3|88790.3|88829.5|88779.5|68
1650604420000|2022-04-22 05:13:40|88839.3|88789.3|88832|88782|88840.7|88790.7|88830.6|88780.6|69
1650604430000|2022-04-22 05:13:50|88832.3|88782.3|88831.9|88781.9|88839.9|88789.9|88830.1|88780.1|72
1650604440000|2022-04-22 05:14:00|88832.4|88782.4|88834.9|88784.9|88835.3|88785.3|88830.6|88780.6|59
1650604450000|2022-04-22 05:14:10|88834.7|88784.7|88831.4|88781.4|88843.6|88793.6|88830.1|88780.1|67
1650604460000|2022-04-22 05:14:20|88831.7|88781.7|88829.9|88779.9|88831.9|88781.9|88829.6|88779.6|29
1650604470000|2022-04-22 05:14:30|88830.5|88780.5|88830.7|88780.7|88831.5|88781.5|88830|88780|23
1650604480000|2022-04-22 05:14:40|88830.8|88780.8|88834.6|88784.6|88836.7|88786.7|88827.9|88777.9|56
1650604490000|2022-04-22 05:14:50|88834.7|88784.7|88834.5|88784.5|88841.3|88791.3|88832.9|88782.9|66
1650604500000|2022-04-22 05:15:00|88834.1|88784.1|88825.1|88775.1|88836.3|88786.3|88825.1|88775.1|62
1650604510000|2022-04-22 05:15:10|88825.9|88775.9|88826.7|88776.7|88827.7|88777.7|88824|88774|60
1650604520000|2022-04-22 05:15:20|88826|88776|88827.4|88777.4|88827.9|88777.9|88825.8|88775.8|38
1650604530000|2022-04-22 05:15:30|88827.3|88777.3|88839.8|88789.8|88841|88791|88824.7|88774.7|67
1650604540000|2022-04-22 05:15:40|88839.4|88789.4|88837|88787|88840.5|88790.5|88835.6|88785.6|80
1650604550000|2022-04-22 05:15:50|88837.3|88787.3|88837.1|88787.1|88839.4|88789.4|88836|88786|66
1650604560000|2022-04-22 05:16:00|88836.4|88786.4|88827.3|88777.3|88838.5|88788.5|88826.1|88776.1|63
1650604570000|2022-04-22 05:16:10|88827|88777|88824.4|88774.4|88828.8|88778.8|88822.7|88772.7|49
1650604580000|2022-04-22 05:16:20|88826.6|88776.6|88824.9|88774.9|88826.7|88776.7|88822|88772|36
1650604590000|2022-04-22 05:16:30|88825|88775|88825|88775|88826|88776|88823.7|88773.7|36
1650604600000|2022-04-22 05:16:40|88825.2|88775.2|88826.9|88776.9|88826.9|88776.9|88824.3|88774.3|34
1650604610000|2022-04-22 05:16:50|88826.7|88776.7|88827.5|88777.5|88828.6|88778.6|88824.9|88774.9|39
1650604620000|2022-04-22 05:17:00|88829.2|88779.2|88837|88787|88837|88787|88827|88777|32
1650604630000|2022-04-22 05:17:10|88840.2|88790.2|88840.7|88790.7|88842.2|88792.2|88836.8|88786.8|61
1650604640000|2022-04-22 05:17:20|88840.9|88790.9|88839.6|88789.6|88843.3|88793.3|88838.7|88788.7|51
1650604650000|2022-04-22 05:17:30|88842.1|88792.1|88841.5|88791.5|88843.9|88793.9|88838.8|88788.8|56
1650604660000|2022-04-22 05:17:40|88842.2|88792.2|88847.3|88797.3|88847.3|88797.3|88838.6|88788.6|58
1650604670000|2022-04-22 05:17:50|88848.4|88798.4|88847.3|88797.3|88851.7|88801.7|88846.8|88796.8|60
1650604680000|2022-04-22 05:18:00|88847|88797|88849.5|88799.5|88852.4|88802.4|88846.4|88796.4|44
1650604690000|2022-04-22 05:18:10|88849.7|88799.7|88850.2|88800.2|88853.5|88803.5|88848.2|88798.2|64
1650604700000|2022-04-22 05:18:20|88849|88799|88868.8|88818.8|88873.8|88823.8|88845.8|88795.8|69
1650604710000|2022-04-22 05:18:30|88868.7|88818.7|88867.6|88817.6|88869.2|88819.2|88864.7|88814.7|58
1650604720000|2022-04-22 05:18:40|88868.5|88818.5|88866.9|88816.9|88868.5|88818.5|88864.9|88814.9|35
1650604730000|2022-04-22 05:18:50|88867.2|88817.2|88871.7|88821.7|88872.6|88822.6|88866.6|88816.6|38
1650604740000|2022-04-22 05:19:00|88870.1|88820.1|88887.8|88837.8|88888.9|88838.9|88870.1|88820.1|67
1650604750000|2022-04-22 05:19:10|88887.1|88837.1|88883.8|88833.8|88888.2|88838.2|88882.2|88832.2|47
1650604760000|2022-04-22 05:19:20|88884.3|88834.3|88880.8|88830.8|88884.3|88834.3|88879.9|88829.9|46
1650604770000|2022-04-22 05:19:30|88880.9|88830.9|88880.2|88830.2|88881.5|88831.5|88878.2|88828.2|51
1650604780000|2022-04-22 05:19:40|88879.9|88829.9|88886.5|88836.5|88886.8|88836.8|88878.6|88828.6|44
1650604790000|2022-04-22 05:19:50|88886.7|88836.7|88888|88838|88889.5|88839.5|88883.2|88833.2|48
1650604800000|2022-04-22 05:20:00|88887.9|88837.9|88883.7|88833.7|88889.4|88839.4|88883.3|88833.3|66
1650604810000|2022-04-22 05:20:10|88886.4|88836.4|88889.6|88839.6|88889.6|88839.6|88885.6|88835.6|53
1650604820000|2022-04-22 05:20:20|88889.5|88839.5|88898|88848|88900.9|88850.9|88887.6|88837.6|57
1650604830000|2022-04-22 05:20:30|88898.1|88848.1|88898.4|88848.4|88898.4|88848.4|88894.4|88844.4|41
1650604840000|2022-04-22 05:20:40|88898.2|88848.2|88900.1|88850.1|88900.1|88850.1|88893|88843|56
1650604850000|2022-04-22 05:20:50|88899.8|88849.8|88901.5|88851.5|88901.7|88851.7|88897.5|88847.5|51
1650604860000|2022-04-22 05:21:00|88901.9|88851.9|88898.6|88848.6|88902.4|88852.4|88897|88847|30
1650604870000|2022-04-22 05:21:10|88898.1|88848.1|88901.3|88851.3|88902.7|88852.7|88898.1|88848.1|39
1650604880000|2022-04-22 05:21:20|88900.9|88850.9|88901.4|88851.4|88901.9|88851.9|88898.4|88848.4|42
1650604890000|2022-04-22 05:21:30|88901.5|88851.5|88919.9|88869.9|88923.7|88873.7|88899.2|88849.2|65
1650604900000|2022-04-22 05:21:40|88920.5|88870.5|88921.1|88871.1|88922.6|88872.6|88916.6|88866.6|51
1650604910000|2022-04-22 05:21:50|88921|88871|88919.6|88869.6|88921|88871|88918.1|88868.1|49
1650604920000|2022-04-22 05:22:00|88919.8|88869.8|88926.5|88876.5|88926.9|88876.9|88918.6|88868.6|55
1650604930000|2022-04-22 05:22:10|88925.9|88875.9|88907.6|88857.6|88927.1|88877.1|88904.3|88854.3|64
1650604940000|2022-04-22 05:22:20|88909.3|88859.3|88898|88848|88910.2|88860.2|88894.1|88844.1|69
1650604950000|2022-04-22 05:22:30|88897.7|88847.7|88891.6|88841.6|88900.9|88850.9|88891.1|88841.1|59
1650604960000|2022-04-22 05:22:40|88892.3|88842.3|88889.7|88839.7|88893.6|88843.6|88888.2|88838.2|70
1650604970000|2022-04-22 05:22:50|88889.8|88839.8|88888.8|88838.8|88892.1|88842.1|88887.7|88837.7|45
1650604980000|2022-04-22 05:23:00|88888.3|88838.3|88895.4|88845.4|88895.4|88845.4|88888.3|88838.3|44
1650604990000|2022-04-22 05:23:10|88895.2|88845.2|88898.5|88848.5|88904.4|88854.4|88895.2|88845.2|58
1650605000000|2022-04-22 05:23:20|88901.1|88851.1|88899.3|88849.3|88901.2|88851.2|88897.8|88847.8|48
1650605010000|2022-04-22 05:23:30|88900.1|88850.1|88910.8|88860.8|88910.8|88860.8|88897.8|88847.8|67
1650605020000|2022-04-22 05:23:40|88910.2|88860.2|88909.5|88859.5|88918.2|88868.2|88909.4|88859.4|64
1650605030000|2022-04-22 05:23:50|88909.7|88859.7|88901.3|88851.3|88910.9|88860.9|88899.9|88849.9|69
1650605040000|2022-04-22 05:24:00|88901.2|88851.2|88898.1|88848.1|88904.3|88854.3|88897.6|88847.6|63
1650605050000|2022-04-22 05:24:10|88899.7|88849.7|88902.9|88852.9|88905.5|88855.5|88899.7|88849.7|40
1650605060000|2022-04-22 05:24:20|88903.2|88853.2|88903.1|88853.1|88907.4|88857.4|88901.4|88851.4|56
1650605070000|2022-04-22 05:24:30|88902.3|88852.3|88927.4|88877.4|88929.5|88879.5|88901.6|88851.6|64
1650605080000|2022-04-22 05:24:40|88926.9|88876.9|88916.9|88866.9|88928.1|88878.1|88916.5|88866.5|60
1650605090000|2022-04-22 05:24:50|88917.1|88867.1|88916.1|88866.1|88917.1|88867.1|88912|88862|48
1650605100000|2022-04-22 05:25:00|88916|88866|88923.8|88873.8|88926.5|88876.5|88916|88866|69
1650605110000|2022-04-22 05:25:10|88922.1|88872.1|88944.8|88894.8|88946.1|88896.1|88921.3|88871.3|70
1650605120000|2022-04-22 05:25:20|88944.1|88894.1|88935.5|88885.5|88946|88896|88934.8|88884.8|64
1650605130000|2022-04-22 05:25:30|88933.5|88883.5|88934.2|88884.2|88936.8|88886.8|88928.8|88878.8|62
1650605140000|2022-04-22 05:25:40|88934|88884|88946|88896|88946.6|88896.6|88934|88884|66
1650605150000|2022-04-22 05:25:50|88946.1|88896.1|88943.3|88893.3|88949.1|88899.1|88943.3|88893.3|46
1650605160000|2022-04-22 05:26:00|88943.4|88893.4|88943.2|88893.2|88943.9|88893.9|88943.2|88893.2|27
1650605170000|2022-04-22 05:26:10|88943.8|88893.8|88945.4|88895.4|88949.9|88899.9|88942.8|88892.8|57
1650605180000|2022-04-22 05:26:20|88945.5|88895.5|88943.9|88893.9|88947.1|88897.1|88941.6|88891.6|47
1650605190000|2022-04-22 05:26:30|88942.8|88892.8|88948.1|88898.1|88950.7|88900.7|88938.2|88888.2|40
1650605200000|2022-04-22 05:26:40|88947.8|88897.8|88948.4|88898.4|88949.1|88899.1|88947.3|88897.3|15
1650605210000|2022-04-22 05:26:50|88948.1|88898.1|88951.7|88901.7|88951.9|88901.9|88948.1|88898.1|41
1650605220000|2022-04-22 05:27:00|88951.8|88901.8|88948.5|88898.5|88951.8|88901.8|88947.4|88897.4|40
1650605230000|2022-04-22 05:27:10|88948.4|88898.4|88949.7|88899.7|88949.7|88899.7|88945.9|88895.9|45
1650605240000|2022-04-22 05:27:20|88949.6|88899.6|88949.7|88899.7|88952.6|88902.6|88945|88895|53
1650605250000|2022-04-22 05:27:30|88949.3|88899.3|88943.6|88893.6|88949.3|88899.3|88942.1|88892.1|60
1650605260000|2022-04-22 05:27:40|88943.8|88893.8|88946.1|88896.1|88946.1|88896.1|88942.2|88892.2|63
1650605270000|2022-04-22 05:27:50|88946|88896|88937.7|88887.7|88946|88896|88933.2|88883.2|46
1650605280000|2022-04-22 05:28:00|88938.1|88888.1|88945.2|88895.2|88946.7|88896.7|88938|88888|43
1650605290000|2022-04-22 05:28:10|88945|88895|88945.9|88895.9|88946.2|88896.2|88942.7|88892.7|40
1650605300000|2022-04-22 05:28:20|88945.3|88895.3|88941.2|88891.2|88946.3|88896.3|88941.2|88891.2|36
1650605310000|2022-04-22 05:28:30|88941.4|88891.4|88934.5|88884.5|88943.1|88893.1|88934|88884|44
1650605320000|2022-04-22 05:28:40|88934.3|88884.3|88937.8|88887.8|88938.7|88888.7|88933.8|88883.8|33
1650605330000|2022-04-22 05:28:50|88939.3|88889.3|88932.7|88882.7|88939.9|88889.9|88932.7|88882.7|30
1650605340000|2022-04-22 05:29:00|88932.8|88882.8|88934.4|88884.4|88935|88885|88932.1|88882.1|19
1650605350000|2022-04-22 05:29:10|88934.3|88884.3|88935.4|88885.4|88936.3|88886.3|88933|88883|32
1650605360000|2022-04-22 05:29:20|88935.3|88885.3|88933.3|88883.3|88936.6|88886.6|88931.6|88881.6|37
1650605370000|2022-04-22 05:29:30|88933.8|88883.8|88934|88884|88937|88887|88931.7|88881.7|43
1650605380000|2022-04-22 05:29:40|88934.7|88884.7|88937.9|88887.9|88940.8|88890.8|88931|88881|48
1650605390000|2022-04-22 05:29:50|88937.3|88887.3|88939.8|88889.8|88942.2|88892.2|88937.3|88887.3|50
1650605400000|2022-04-22 05:30:00|88940.5|88890.5|88958.9|88908.9|88960.4|88910.4|88940.5|88890.5|64
1650605410000|2022-04-22 05:30:10|88959|88909|88958|88908|88959.8|88909.8|88956.4|88906.4|51
1650605420000|2022-04-22 05:30:20|88958.3|88908.3|88960.3|88910.3|88960.6|88910.6|88958.3|88908.3|42
1650605430000|2022-04-22 05:30:30|88960.4|88910.4|88952|88902|88960.4|88910.4|88943.6|88893.6|48
1650605440000|2022-04-22 05:30:40|88951.6|88901.6|88953|88903|88953|88903|88944.1|88894.1|59
1650605450000|2022-04-22 05:30:50|88951.7|88901.7|88951.5|88901.5|88953.2|88903.2|88950.8|88900.8|42
1650605460000|2022-04-22 05:31:00|88951.2|88901.2|88969|88919|88969|88919|88951.1|88901.1|57
1650605470000|2022-04-22 05:31:10|88968.5|88918.5|88974.7|88924.7|88976.7|88926.7|88968.5|88918.5|53
1650605480000|2022-04-22 05:31:20|88974.6|88924.6|88980.6|88930.6|88980.6|88930.6|88972.3|88922.3|48
1650605490000|2022-04-22 05:31:30|88988.7|88938.7|89000.3|88950.3|89004.1|88954.1|88988.7|88938.7|67
1650605500000|2022-04-22 05:31:40|88999.6|88949.6|88994.8|88944.8|89001.9|88951.9|88994.7|88944.7|57
1650605510000|2022-04-22 05:31:50|88994.5|88944.5|88982.8|88932.8|88996.1|88946.1|88979.4|88929.4|59
1650605520000|2022-04-22 05:32:00|88982.7|88932.7|88968.5|88918.5|88982.7|88932.7|88966.5|88916.5|70
1650605530000|2022-04-22 05:32:10|88968.8|88918.8|88980.3|88930.3|88981|88931|88967|88917|46
1650605540000|2022-04-22 05:32:20|88980.7|88930.7|88968.9|88918.9|88982|88932|88968.9|88918.9|64
1650605550000|2022-04-22 05:32:30|88969.8|88919.8|88974.4|88924.4|88974.4|88924.4|88965|88915|54
1650605560000|2022-04-22 05:32:40|88974.5|88924.5|88971.9|88921.9|88975.9|88925.9|88968.5|88918.5|54
1650605570000|2022-04-22 05:32:50|88971.2|88921.2|88972.9|88922.9|88973.2|88923.2|88970|88920|51
1650605580000|2022-04-22 05:33:00|88972.8|88922.8|88974.4|88924.4|88974.9|88924.9|88969.2|88919.2|34
1650605590000|2022-04-22 05:33:10|88974.5|88924.5|88975.2|88925.2|88978.6|88928.6|88973.7|88923.7|27
1650605600000|2022-04-22 05:33:20|88975.4|88925.4|88974.9|88924.9|88976.5|88926.5|88971.1|88921.1|36
1650605610000|2022-04-22 05:33:30|88975.2|88925.2|88972.1|88922.1|88975.5|88925.5|88971.1|88921.1|43
1650605620000|2022-04-22 05:33:40|88971.8|88921.8|88965.9|88915.9|88971.9|88921.9|88962.2|88912.2|52
1650605630000|2022-04-22 05:33:50|88966.5|88916.5|88968.8|88918.8|88970.2|88920.2|88965.8|88915.8|45
1650605640000|2022-04-22 05:34:00|88968.7|88918.7|88967.3|88917.3|88971.4|88921.4|88967.3|88917.3|44
1650605650000|2022-04-22 05:34:10|88966.7|88916.7|88959.7|88909.7|88967.7|88917.7|88954.1|88904.1|57
1650605660000|2022-04-22 05:34:20|88959.8|88909.8|88955.1|88905.1|88960.6|88910.6|88954.5|88904.5|47
1650605670000|2022-04-22 05:34:30|88955.4|88905.4|88956.2|88906.2|88956.6|88906.6|88952.2|88902.2|42
1650605680000|2022-04-22 05:34:40|88955.9|88905.9|88952.1|88902.1|88956.1|88906.1|88950.4|88900.4|33
1650605690000|2022-04-22 05:34:50|88951.4|88901.4|88953.9|88903.9|88954.5|88904.5|88951.4|88901.4|26
1650605700000|2022-04-22 05:35:00|88953.8|88903.8|88953.2|88903.2|88954.6|88904.6|88948.2|88898.2|49
1650605710000|2022-04-22 05:35:10|88950.8|88900.8|88952.4|88902.4|88954.1|88904.1|88949.6|88899.6|32
1650605720000|2022-04-22 05:35:20|88952.6|88902.6|88950.8|88900.8|88953.1|88903.1|88949.1|88899.1|46
1650605730000|2022-04-22 05:35:30|88950.9|88900.9|88950.5|88900.5|88951.2|88901.2|88948.8|88898.8|40
1650605740000|2022-04-22 05:35:40|88950.7|88900.7|88950.1|88900.1|88952|88902|88949.9|88899.9|38
1650605750000|2022-04-22 05:35:50|88950|88900|88948.9|88898.9|88950.6|88900.6|88947.9|88897.9|30
1650605760000|2022-04-22 05:36:00|88949.5|88899.5|88949|88899|88951.6|88901.6|88949|88899|32
1650605770000|2022-04-22 05:36:10|88948.9|88898.9|88938.1|88888.1|88951.7|88901.7|88933.3|88883.3|57
1650605780000|2022-04-22 05:36:20|88931.6|88881.6|88899.7|88849.7|88933.6|88883.6|88890.8|88840.8|67
1650605790000|2022-04-22 05:36:30|88900.1|88850.1|88897|88847|88900.3|88850.3|88892.4|88842.4|63
1650605800000|2022-04-22 05:36:40|88897.1|88847.1|88899.5|88849.5|88901.6|88851.6|88895.9|88845.9|60
1650605810000|2022-04-22 05:36:50|88896.2|88846.2|88891.3|88841.3|88897.4|88847.4|88890.1|88840.1|61
1650605820000|2022-04-22 05:37:00|88892.7|88842.7|88896.3|88846.3|88896.3|88846.3|88891|88841|47
1650605830000|2022-04-22 05:37:10|88897.4|88847.4|88901.3|88851.3|88903.1|88853.1|88896.4|88846.4|48
1650605840000|2022-04-22 05:37:20|88900.3|88850.3|88906.4|88856.4|88906.7|88856.7|88900.3|88850.3|37
1650605850000|2022-04-22 05:37:30|88906.6|88856.6|88904.6|88854.6|88907|88857|88904.6|88854.6|23
1650605860000|2022-04-22 05:37:40|88904.2|88854.2|88906.8|88856.8|88906.8|88856.8|88904.2|88854.2|18
1650605870000|2022-04-22 05:37:50|88906.6|88856.6|88904|88854|88906.6|88856.6|88901.7|88851.7|31
1650605880000|2022-04-22 05:38:00|88904.1|88854.1|88903.5|88853.5|88904.7|88854.7|88901.4|88851.4|35
1650605890000|2022-04-22 05:38:10|88903.4|88853.4|88902.9|88852.9|88904.2|88854.2|88900.7|88850.7|30
1650605900000|2022-04-22 05:38:20|88903|88853|88900.5|88850.5|88903.3|88853.3|88897.3|88847.3|18
1650605910000|2022-04-22 05:38:30|88899.8|88849.8|88906.9|88856.9|88906.9|88856.9|88898.7|88848.7|22
1650605920000|2022-04-22 05:38:40|88906.3|88856.3|88905.1|88855.1|88906.3|88856.3|88902.4|88852.4|27
1650605930000|2022-04-22 05:38:50|88902.9|88852.9|88894.8|88844.8|88904.7|88854.7|88884.6|88834.6|39
1650605940000|2022-04-22 05:39:00|88895.5|88845.5|88892.6|88842.6|88896.8|88846.8|88892.6|88842.6|25
1650605950000|2022-04-22 05:39:10|88892.2|88842.2|88885.7|88835.7|88892.2|88842.2|88882|88832|53
1650605960000|2022-04-22 05:39:20|88885.9|88835.9|88886.9|88836.9|88888.4|88838.4|88883.1|88833.1|38
1650605970000|2022-04-22 05:39:30|88887.1|88837.1|88888.1|88838.1|88888.1|88838.1|88884.7|88834.7|28
1650605980000|2022-04-22 05:39:40|88888|88838|88888.2|88838.2|88890.1|88840.1|88885.4|88835.4|31
1650605990000|2022-04-22 05:39:50|88888.3|88838.3|88884|88834|88889.1|88839.1|88883.7|88833.7|45
1650606000000|2022-04-22 05:40:00|88884.2|88834.2|88884.4|88834.4|88887.2|88837.2|88879.8|88829.8|35
1650606010000|2022-04-22 05:40:10|88883.9|88833.9|88891.4|88841.4|88892.7|88842.7|88883.9|88833.9|27
1650606020000|2022-04-22 05:40:20|88892|88842|88881.4|88831.4|88892|88842|88878.1|88828.1|51
1650606030000|2022-04-22 05:40:30|88881|88831|88876.3|88826.3|88881|88831|88874.3|88824.3|56
1650606040000|2022-04-22 05:40:40|88876.1|88826.1|88877.7|88827.7|88877.7|88827.7|88874.2|88824.2|32
1650606050000|2022-04-22 05:40:50|88878|88828|88878.7|88828.7|88880.6|88830.6|88877|88827|22
1650606060000|2022-04-22 05:41:00|88881.2|88831.2|88879.4|88829.4|88881.2|88831.2|88878.9|88828.9|26
1650606070000|2022-04-22 05:41:10|88879.6|88829.6|88878.9|88828.9|88881.1|88831.1|88876.5|88826.5|34
1650606080000|2022-04-22 05:41:20|88879.1|88829.1|88878|88828|88880.5|88830.5|88875.3|88825.3|40
1650606090000|2022-04-22 05:41:30|88877|88827|88870.8|88820.8|88879.4|88829.4|88870.8|88820.8|46
1650606100000|2022-04-22 05:41:40|88870.4|88820.4|88876|88826|88876.5|88826.5|88870.4|88820.4|47
1650606110000|2022-04-22 05:41:50|88875.4|88825.4|88873.8|88823.8|88877.1|88827.1|88872.1|88822.1|46
1650606120000|2022-04-22 05:42:00|88874.6|88824.6|88890.4|88840.4|88891.9|88841.9|88874.6|88824.6|66
1650606130000|2022-04-22 05:42:10|88890.5|88840.5|88895.8|88845.8|88895.8|88845.8|88889.5|88839.5|47
1650606140000|2022-04-22 05:42:20|88895.9|88845.9|88894.1|88844.1|88897|88847|88893.2|88843.2|42
1650606150000|2022-04-22 05:42:30|88894.4|88844.4|88893.5|88843.5|88895.7|88845.7|88893.3|88843.3|26
1650606160000|2022-04-22 05:42:40|88893.8|88843.8|88889.8|88839.8|88894.3|88844.3|88888.8|88838.8|38
1650606170000|2022-04-22 05:42:50|88890.1|88840.1|88893|88843|88893.1|88843.1|88890|88840|41
1650606180000|2022-04-22 05:43:00|88893.4|88843.4|88892.6|88842.6|88895.7|88845.7|88891|88841|30
1650606190000|2022-04-22 05:43:10|88892.2|88842.2|88897|88847|88898.6|88848.6|88892.2|88842.2|40
1650606200000|2022-04-22 05:43:20|88898.9|88848.9|88900|88850|88900.2|88850.2|88897.6|88847.6|42
1650606210000|2022-04-22 05:43:30|88900.2|88850.2|88900.5|88850.5|88901.4|88851.4|88898.1|88848.1|37
1650606220000|2022-04-22 05:43:40|88901.3|88851.3|88902.7|88852.7|88904.5|88854.5|88900.9|88850.9|26
1650606230000|2022-04-22 05:43:50|88902.8|88852.8|88903.4|88853.4|88904.3|88854.3|88902.1|88852.1|43
1650606240000|2022-04-22 05:44:00|88902.9|88852.9|88900.7|88850.7|88903.4|88853.4|88899.2|88849.2|34
1650606250000|2022-04-22 05:44:10|88900.8|88850.8|88898.5|88848.5|88900.9|88850.9|88896.9|88846.9|32
1650606260000|2022-04-22 05:44:20|88898.9|88848.9|88899.4|88849.4|88903.2|88853.2|88896.1|88846.1|40
1650606270000|2022-04-22 05:44:30|88900.6|88850.6|88903.3|88853.3|88905.3|88855.3|88900.6|88850.6|35
1650606280000|2022-04-22 05:44:40|88903.8|88853.8|88904.6|88854.6|88905|88855|88903.5|88853.5|25
1650606290000|2022-04-22 05:44:50|88903.7|88853.7|88903.2|88853.2|88905.3|88855.3|88903|88853|20
1650606300000|2022-04-22 05:45:00|88903.7|88853.7|88901.4|88851.4|88904.6|88854.6|88899.7|88849.7|26
1650606310000|2022-04-22 05:45:10|88900.9|88850.9|88901.9|88851.9|88902.9|88852.9|88900.8|88850.8|24
1650606320000|2022-04-22 05:45:20|88902.5|88852.5|88903|88853|88903.4|88853.4|88899.2|88849.2|32
1650606330000|2022-04-22 05:45:30|88902.1|88852.1|88895.8|88845.8|88902.3|88852.3|88891.2|88841.2|60
1650606340000|2022-04-22 05:45:40|88894.9|88844.9|88894.5|88844.5|88897.4|88847.4|88893.7|88843.7|31
1650606350000|2022-04-22 05:45:50|88893.8|88843.8|88896.1|88846.1|88896.3|88846.3|88892.3|88842.3|32
1650606360000|2022-04-22 05:46:00|88895.6|88845.6|88900.9|88850.9|88901.4|88851.4|88895.6|88845.6|29
1650606370000|2022-04-22 05:46:10|88901|88851|88902|88852|88903|88853|88900|88850|39
1650606380000|2022-04-22 05:46:20|88902.2|88852.2|88904.5|88854.5|88904.5|88854.5|88901.4|88851.4|31
1650606390000|2022-04-22 05:46:30|88903.3|88853.3|88903.2|88853.2|88904.4|88854.4|88902.4|88852.4|25
1650606400000|2022-04-22 05:46:40|88902.3|88852.3|88905.1|88855.1|88905.1|88855.1|88901.8|88851.8|30
1650606410000|2022-04-22 05:46:50|88903.5|88853.5|88910.8|88860.8|88910.8|88860.8|88903.4|88853.4|35
1650606420000|2022-04-22 05:47:00|88911|88861|88912.9|88862.9|88918.8|88868.8|88908.4|88858.4|54
1650606430000|2022-04-22 05:47:10|88913.8|88863.8|88915.5|88865.5|88915.7|88865.7|88912.3|88862.3|45
1650606440000|2022-04-22 05:47:20|88915.3|88865.3|88907.7|88857.7|88916.1|88866.1|88906.7|88856.7|45
1650606450000|2022-04-22 05:47:30|88906.8|88856.8|88901.7|88851.7|88906.8|88856.8|88897.3|88847.3|48
1650606460000|2022-04-22 05:47:40|88902.6|88852.6|88903.9|88853.9|88903.9|88853.9|88899.9|88849.9|18
1650606470000|2022-04-22 05:47:50|88903.8|88853.8|88907.1|88857.1|88908.4|88858.4|88903.8|88853.8|29
1650606480000|2022-04-22 05:48:00|88908.2|88858.2|88905.7|88855.7|88908.7|88858.7|88905.2|88855.2|36
1650606490000|2022-04-22 05:48:10|88905.8|88855.8|88900.1|88850.1|88907.4|88857.4|88900.1|88850.1|39
1650606500000|2022-04-22 05:48:20|88900|88850|88902.9|88852.9|88905.1|88855.1|88896.6|88846.6|49
1650606510000|2022-04-22 05:48:30|88902.7|88852.7|88900.6|88850.6|88902.8|88852.8|88893.8|88843.8|50
1650606520000|2022-04-22 05:48:40|88900.9|88850.9|88901.1|88851.1|88901.9|88851.9|88900.4|88850.4|35
1650606530000|2022-04-22 05:48:50|88901.2|88851.2|88891.5|88841.5|88901.3|88851.3|88889.9|88839.9|47
1650606540000|2022-04-22 05:49:00|88891.3|88841.3|88891.4|88841.4|88892.9|88842.9|88890.7|88840.7|31
1650606550000|2022-04-22 05:49:10|88891.2|88841.2|88892|88842|88893.9|88843.9|88891.2|88841.2|29
1650606560000|2022-04-22 05:49:20|88892.1|88842.1|88896.1|88846.1|88898.8|88848.8|88878.7|88828.7|57
1650606570000|2022-04-22 05:49:30|88900.1|88850.1|88898.6|88848.6|88901|88851|88889.7|88839.7|66
1650606580000|2022-04-22 05:49:40|88898.9|88848.9|88896.9|88846.9|88907.2|88857.2|88895.7|88845.7|66
1650606590000|2022-04-22 05:49:50|88895.3|88845.3|88898.3|88848.3|88901.8|88851.8|88887.7|88837.7|66
1650606600000|2022-04-22 05:50:00|88900.5|88850.5|88897.8|88847.8|88906.8|88856.8|88896.3|88846.3|66
1650606610000|2022-04-22 05:50:10|88897.7|88847.7|88892.5|88842.5|88897.7|88847.7|88892.2|88842.2|30
1650606620000|2022-04-22 05:50:20|88892.6|88842.6|88888.2|88838.2|88892.9|88842.9|88887.8|88837.8|28
1650606630000|2022-04-22 05:50:30|88887|88837|88886.8|88836.8|88889.2|88839.2|88883.8|88833.8|54
1650606640000|2022-04-22 05:50:40|88886.5|88836.5|88888.8|88838.8|88893.2|88843.2|88886.5|88836.5|35
1650606650000|2022-04-22 05:50:50|88889|88839|88885.4|88835.4|88889.6|88839.6|88881.7|88831.7|49
1650606660000|2022-04-22 05:51:00|88886.9|88836.9|88886.1|88836.1|88891.9|88841.9|88885.4|88835.4|52
1650606670000|2022-04-22 05:51:10|88886.2|88836.2|88887.7|88837.7|88888.8|88838.8|88885.9|88835.9|22
1650606680000|2022-04-22 05:51:20|88887.8|88837.8|88886.4|88836.4|88888.3|88838.3|88885.3|88835.3|28
1650606690000|2022-04-22 05:51:30|88887|88837|88891.8|88841.8|88892|88842|88887|88837|29
1650606700000|2022-04-22 05:51:40|88891.7|88841.7|88886.1|88836.1|88893.2|88843.2|88885.9|88835.9|28
1650606710000|2022-04-22 05:51:50|88888.1|88838.1|88884.4|88834.4|88888.1|88838.1|88883.6|88833.6|32
1650606720000|2022-04-22 05:52:00|88884.5|88834.5|88886.6|88836.6|88887.9|88837.9|88884.5|88834.5|23
1650606730000|2022-04-22 05:52:10|88887.2|88837.2|88896.7|88846.7|88897.2|88847.2|88887.2|88837.2|38
1650606740000|2022-04-22 05:52:20|88895.9|88845.9|88891.8|88841.8|88896|88846|88890.2|88840.2|40
1650606750000|2022-04-22 05:52:30|88894|88844|88904.2|88854.2|88904.2|88854.2|88892.9|88842.9|40
1650606760000|2022-04-22 05:52:40|88905.1|88855.1|88899.9|88849.9|88905.4|88855.4|88899.4|88849.4|32
1650606770000|2022-04-22 05:52:50|88900.3|88850.3|88899.9|88849.9|88902.6|88852.6|88899.2|88849.2|37
1650606780000|2022-04-22 05:53:00|88899.7|88849.7|88904.2|88854.2|88905.3|88855.3|88898.3|88848.3|46
1650606790000|2022-04-22 05:53:10|88903.9|88853.9|88899.9|88849.9|88904.1|88854.1|88899.6|88849.6|41
1650606800000|2022-04-22 05:53:20|88899.8|88849.8|88905.1|88855.1|88906.7|88856.7|88899.8|88849.8|32
1650606810000|2022-04-22 05:53:30|88907.1|88857.1|88909.9|88859.9|88910.3|88860.3|88906.9|88856.9|50
1650606820000|2022-04-22 05:53:40|88909.8|88859.8|88909.6|88859.6|88910|88860|88908.5|88858.5|34
1650606830000|2022-04-22 05:53:50|88909.5|88859.5|88902.1|88852.1|88909.6|88859.6|88898.6|88848.6|48
1650606840000|2022-04-22 05:54:00|88901.4|88851.4|88894|88844|88901.4|88851.4|88889.9|88839.9|55
1650606850000|2022-04-22 05:54:10|88893.7|88843.7|88903.1|88853.1|88903.8|88853.8|88893.7|88843.7|56
1650606860000|2022-04-22 05:54:20|88906.3|88856.3|88893.7|88843.7|88908.8|88858.8|88893.1|88843.1|62
1650606870000|2022-04-22 05:54:30|88893.6|88843.6|88890.6|88840.6|88893.6|88843.6|88889.4|88839.4|37
1650606880000|2022-04-22 05:54:40|88890.4|88840.4|88890.1|88840.1|88892.1|88842.1|88889.5|88839.5|25
1650606890000|2022-04-22 05:54:50|88890|88840|88886.6|88836.6|88892.1|88842.1|88884.6|88834.6|28
1650606900000|2022-04-22 05:55:00|88886.9|88836.9|88890.6|88840.6|88894.2|88844.2|88886.9|88836.9|39
1650606910000|2022-04-22 05:55:10|88889.9|88839.9|88891.2|88841.2|88892.7|88842.7|88889.5|88839.5|30
1650606920000|2022-04-22 05:55:20|88891.1|88841.1|88886.4|88836.4|88891.9|88841.9|88886.4|88836.4|23
1650606930000|2022-04-22 05:55:30|88886.3|88836.3|88880.7|88830.7|88886.3|88836.3|88874.7|88824.7|37
1650606940000|2022-04-22 05:55:40|88880.5|88830.5|88878.6|88828.6|88881.6|88831.6|88877.7|88827.7|40
1650606950000|2022-04-22 05:55:50|88878.4|88828.4|88878.5|88828.5|88878.6|88828.6|88877.1|88827.1|39
1650606960000|2022-04-22 05:56:00|88878.4|88828.4|88884.5|88834.5|88887.7|88837.7|88878.1|88828.1|37
1650606970000|2022-04-22 05:56:10|88884.9|88834.9|88888.2|88838.2|88891.7|88841.7|88883.5|88833.5|41
1650606980000|2022-04-22 05:56:20|88888.4|88838.4|88886.4|88836.4|88889.1|88839.1|88886.4|88836.4|26
1650606990000|2022-04-22 05:56:30|88886.2|88836.2|88883.7|88833.7|88886.7|88836.7|88876.9|88826.9|43
1650607000000|2022-04-22 05:56:40|88884.1|88834.1|88883.9|88833.9|88885.9|88835.9|88881.9|88831.9|51
1650607010000|2022-04-22 05:56:50|88884|88834|88887.5|88837.5|88890.2|88840.2|88883.1|88833.1|57
1650607020000|2022-04-22 05:57:00|88887|88837|88896|88846|88896|88846|88887|88837|53
1650607030000|2022-04-22 05:57:10|88895.9|88845.9|88894.1|88844.1|88896.6|88846.6|88890.8|88840.8|47
1650607040000|2022-04-22 05:57:20|88894.3|88844.3|88894.6|88844.6|88896.9|88846.9|88893.5|88843.5|39
1650607050000|2022-04-22 05:57:30|88893.8|88843.8|88891.2|88841.2|88895.8|88845.8|88890.8|88840.8|58
1650607060000|2022-04-22 05:57:40|88892.2|88842.2|88891.9|88841.9|88893.7|88843.7|88888.3|88838.3|56
1650607070000|2022-04-22 05:57:50|88891.7|88841.7|88886.1|88836.1|88894.7|88844.7|88885.4|88835.4|61
1650607080000|2022-04-22 05:58:00|88887.6|88837.6|88879.4|88829.4|88889.8|88839.8|88874.2|88824.2|55
1650607090000|2022-04-22 05:58:10|88880|88830|88875.9|88825.9|88882.8|88832.8|88874.3|88824.3|56
1650607100000|2022-04-22 05:58:20|88876.8|88826.8|88886.9|88836.9|88886.9|88836.9|88876.3|88826.3|47
1650607110000|2022-04-22 05:58:30|88884.8|88834.8|88874.7|88824.7|88887.2|88837.2|88874.1|88824.1|56
1650607120000|2022-04-22 05:58:40|88875.8|88825.8|88887.3|88837.3|88890|88840|88875.3|88825.3|53
1650607130000|2022-04-22 05:58:50|88887.4|88837.4|88885.5|88835.5|88890.3|88840.3|88885.5|88835.5|41
1650607140000|2022-04-22 05:59:00|88885.9|88835.9|88878.6|88828.6|88885.9|88835.9|88875.7|88825.7|38
1650607150000|2022-04-22 05:59:10|88878.2|88828.2|88875.7|88825.7|88881.8|88831.8|88873.5|88823.5|46
1650607160000|2022-04-22 05:59:20|88875.9|88825.9|88882.3|88832.3|88883.6|88833.6|88869.7|88819.7|59
1650607170000|2022-04-22 05:59:30|88882.6|88832.6|88880.1|88830.1|88885|88835|88879.6|88829.6|52
1650607180000|2022-04-22 05:59:40|88880.3|88830.3|88882.4|88832.4|88882.7|88832.7|88878.9|88828.9|58
1650607190000|2022-04-22 05:59:50|88882.5|88832.5|88886|88836|88886.1|88836.1|88881.3|88831.3|38
1650607200000|2022-04-22 06:00:00|88886.1|88836.1|88911.2|88861.2|88916.1|88866.1|88884.9|88834.9|71
1650607210000|2022-04-22 06:00:10|88911.3|88861.3|88913.1|88863.1|88913.9|88863.9|88903|88853|65
1650607220000|2022-04-22 06:00:20|88911.3|88861.3|88922.2|88872.2|88925.7|88875.7|88909.6|88859.6|55
1650607230000|2022-04-22 06:00:30|88922.3|88872.3|88923.5|88873.5|88926.8|88876.8|88922.3|88872.3|45
1650607240000|2022-04-22 06:00:40|88922.4|88872.4|88925.8|88875.8|88929.3|88879.3|88922.4|88872.4|46
1650607250000|2022-04-22 06:00:50|88926.1|88876.1|88932.6|88882.6|88933.3|88883.3|88923.6|88873.6|53
1650607260000|2022-04-22 06:01:00|88933.3|88883.3|88935.4|88885.4|88945.2|88895.2|88932.3|88882.3|63
1650607270000|2022-04-22 06:01:10|88937.8|88887.8|88918.5|88868.5|88937.8|88887.8|88914.3|88864.3|68
1650607280000|2022-04-22 06:01:20|88918.8|88868.8|88914.4|88864.4|88919.2|88869.2|88912.9|88862.9|62
1650607290000|2022-04-22 06:01:30|88915.3|88865.3|88925|88875|88925.6|88875.6|88915.3|88865.3|44
1650607300000|2022-04-22 06:01:40|88928|88878|88923.2|88873.2|88928|88878|88922.2|88872.2|47
1650607310000|2022-04-22 06:01:50|88924.5|88874.5|88926.1|88876.1|88930.5|88880.5|88922.9|88872.9|47
1650607320000|2022-04-22 06:02:00|88924.5|88874.5|88928|88878|88930.3|88880.3|88916.9|88866.9|61
1650607330000|2022-04-22 06:02:10|88927.8|88877.8|88932.8|88882.8|88932.8|88882.8|88927.6|88877.6|33
1650607340000|2022-04-22 06:02:20|88933.4|88883.4|88938.2|88888.2|88940.6|88890.6|88932.2|88882.2|49
1650607350000|2022-04-22 06:02:30|88938.5|88888.5|88941.7|88891.7|88942.6|88892.6|88938.5|88888.5|46
1650607360000|2022-04-22 06:02:40|88941.6|88891.6|88944.4|88894.4|88945.5|88895.5|88940.8|88890.8|47
1650607370000|2022-04-22 06:02:50|88945.2|88895.2|88932.9|88882.9|88945.2|88895.2|88931.3|88881.3|47
1650607380000|2022-04-22 06:03:00|88932.1|88882.1|88928.6|88878.6|88932.2|88882.2|88922.2|88872.2|45
1650607390000|2022-04-22 06:03:10|88928.2|88878.2|88914.2|88864.2|88931|88881|88911.1|88861.1|59
1650607400000|2022-04-22 06:03:20|88913.9|88863.9|88907.9|88857.9|88913.9|88872.5|88897.3|88853.6|54
1650607410000|2022-04-22 06:03:30|88908.1|88858.1|88909.9|88859.9|88913.6|88863.6|88904.9|88854.9|38
1650607420000|2022-04-22 06:03:40|88909.6|88859.6|88911.8|88861.8|88914.2|88864.2|88908.7|88858.7|41
1650607430000|2022-04-22 06:03:50|88912|88862|88900.3|88875.3|88912|88875.6|88896.6|88862|28
1650607440000|2022-04-22 06:04:00|88901.1|88876.1|88896|88846|88910.7|88879|88885.8|88843.8|57
1650607450000|2022-04-22 06:04:10|88895.1|88845.1|88894.4|88844.4|88895.3|88857.6|88874.7|88837.4|61
1650607460000|2022-04-22 06:04:20|88895|88845|88896.7|88846.7|88899.6|88849.6|88894.6|88844.6|37
1650607470000|2022-04-22 06:04:30|88896.9|88846.9|88896.4|88846.4|88897.2|88847.2|88893.5|88843.5|33
1650607480000|2022-04-22 06:04:40|88896.7|88846.7|88907.3|88857.3|88914.4|88864.4|88896.7|88846.7|58
1650607490000|2022-04-22 06:04:50|88908.5|88858.5|88913|88863|88914.3|88864.3|88908.5|88858.5|51
1650607500000|2022-04-22 06:05:00|88913.2|88863.2|88910.1|88860.1|88913.2|88863.2|88908.9|88858.9|46
1650607510000|2022-04-22 06:05:10|88909.9|88859.9|88897.1|88872.1|88913.1|88876.4|88896.4|88859.6|50
1650607520000|2022-04-22 06:05:20|88897.7|88872.7|88900.3|88850.3|88903.7|88872.7|88883.6|88833.6|60
1650607530000|2022-04-22 06:05:30|88900|88850|88897.1|88847.1|88900|88850|88896.6|88846.6|37
1650607540000|2022-04-22 06:05:40|88897.2|88847.2|88897.2|88847.2|88897.3|88847.3|88896.4|88846.4|27
1650607550000|2022-04-22 06:05:50|88885.2|88860.2|88889.4|88864.4|88890.5|88865.5|88884.5|88859.5|34
1650607560000|2022-04-22 06:06:00|88888.1|88863.1|88899.8|88849.8|88904.6|88864.5|88888.1|88847.3|62
1650607570000|2022-04-22 06:06:10|88899.6|88849.6|88895|88845|88901.8|88858.6|88883.6|88845|52
1650607580000|2022-04-22 06:06:20|88895.9|88845.9|88896.6|88846.6|88898.4|88848.4|88895|88845|41
1650607590000|2022-04-22 06:06:30|88896.4|88846.4|88897.7|88847.7|88899.4|88849.4|88896.4|88846.4|43
1650607600000|2022-04-22 06:06:40|88897.5|88847.5|88886.2|88861.2|88897.8|88861.6|88883.1|88844.6|43
1650607610000|2022-04-22 06:06:50|88885.7|88860.7|88875.5|88825.5|88903.6|88861.2|88868.5|88818.5|60
1650607620000|2022-04-22 06:07:00|88874.5|88824.5|88872.3|88822.3|88878.1|88828.1|88871.8|88821.8|58
1650607630000|2022-04-22 06:07:10|88872.2|88822.2|88865.3|88815.3|88876|88826|88863.5|88813.5|41
1650607640000|2022-04-22 06:07:20|88863.8|88813.8|88865.3|88815.3|88865.9|88815.9|88862.9|88812.9|45
1650607650000|2022-04-22 06:07:30|88865|88815|88843.3|88793.3|88867.9|88817.9|88832.4|88782.4|67
1650607660000|2022-04-22 06:07:40|88843.7|88793.7|88841|88791|88846.9|88796.9|88840.2|88790.2|49
1650607670000|2022-04-22 06:07:50|88841.1|88791.1|88833.4|88783.4|88841.9|88791.9|88831.4|88781.4|42
1650607680000|2022-04-22 06:08:00|88833.2|88783.2|88827.6|88777.6|88834.3|88784.3|88821.7|88771.7|52
1650607690000|2022-04-22 06:08:10|88828.1|88778.1|88828.3|88778.3|88829.2|88779.2|88823.6|88773.6|47
1650607700000|2022-04-22 06:08:20|88826.7|88776.7|88822.6|88772.6|88830.3|88780.3|88820.5|88770.5|43
1650607710000|2022-04-22 06:08:30|88822.2|88772.2|88813.9|88763.9|88823.2|88773.2|88811.1|88761.1|56
1650607720000|2022-04-22 06:08:40|88814.1|88764.1|88826.2|88776.2|88826.6|88784.3|88809.3|88761.3|60
1650607730000|2022-04-22 06:08:50|88826.4|88776.4|88829|88779|88832.7|88782.7|88818.8|88768.8|54
1650607740000|2022-04-22 06:09:00|88829.3|88779.3|88831.6|88781.6|88839.7|88789.7|88829.3|88779.3|56
1650607750000|2022-04-22 06:09:10|88831.4|88781.4|88829.7|88779.7|88833.8|88783.8|88829.2|88779.2|49
1650607760000|2022-04-22 06:09:20|88830.1|88780.1|88838.9|88788.9|88838.9|88788.9|88829.7|88779.7|34
1650607770000|2022-04-22 06:09:30|88839.7|88789.7|88847.7|88797.7|88847.9|88806.7|88831.7|88789.7|54
1650607780000|2022-04-22 06:09:40|88847.8|88797.8|88839.6|88789.6|88847.8|88797.8|88838.9|88788.9|41
1650607790000|2022-04-22 06:09:50|88839.3|88789.3|88844.4|88794.4|88844.8|88794.8|88838.7|88788.7|43
1650607800000|2022-04-22 06:10:00|88843.5|88793.5|88844.8|88794.8|88844.9|88794.9|88843.5|88793.5|22
1650607810000|2022-04-22 06:10:10|88844.6|88794.6|88847.7|88797.7|88849.3|88799.3|88844.6|88794.6|34
1650607820000|2022-04-22 06:10:20|88847.9|88797.9|88845.3|88795.3|88850.5|88800.5|88844.6|88794.6|38
1650607830000|2022-04-22 06:10:30|88845.8|88795.8|88837.9|88812.9|88846.8|88814.2|88835.3|88795.4|30
1650607840000|2022-04-22 06:10:40|88837.6|88812.6|88842.5|88817.5|88843.7|88818.7|88837.6|88812.6|34
1650607850000|2022-04-22 06:10:50|88842.8|88817.8|88838.9|88788.9|88848.1|88817.9|88829.7|88788.9|39
1650607860000|2022-04-22 06:11:00|88838.4|88788.4|88836.3|88786.3|88839.7|88801.5|88822.6|88784|57
1650607870000|2022-04-22 06:11:10|88836.7|88786.7|88828.3|88803.3|88838.1|88805.9|88824.2|88786.4|46
1650607880000|2022-04-22 06:11:20|88828.7|88803.7|88827.5|88802.5|88830.8|88805.8|88825.6|88800.6|55
1650607890000|2022-04-22 06:11:30|88828|88803|88856.1|88806.1|88856.1|88812|88826.8|88798.6|51
1650607900000|2022-04-22 06:11:40|88856|88806|88830.8|88805.8|88857.4|88813.3|88826.6|88794.7|51
1650607910000|2022-04-22 06:11:50|88830.4|88805.4|88837.8|88812.8|88837.9|88812.9|88829.1|88804.1|59
1650607920000|2022-04-22 06:12:00|88837.7|88812.7|88868.4|88818.4|88869.7|88821.1|88837.7|88804.6|58
1650607930000|2022-04-22 06:12:10|88868|88818|88881|88831|88895.6|88845.6|88868|88818|64
1650607940000|2022-04-22 06:12:20|88881.6|88831.6|88883.6|88833.6|88887.4|88837.4|88881.6|88831.6|68
1650607950000|2022-04-22 06:12:30|88882|88832|88888.4|88838.4|88890.3|88840.3|88881.9|88831.9|49
1650607960000|2022-04-22 06:12:40|88888.3|88838.3|88870.5|88845.5|88888.3|88846.6|88869.5|88830.2|37
1650607970000|2022-04-22 06:12:50|88870.3|88845.3|88894.2|88844.2|88894.2|88850.8|88870.3|88835.3|50
1650607980000|2022-04-22 06:13:00|88893.6|88843.6|88902.7|88852.7|88903.4|88853.4|88890.4|88840.4|51
1650607990000|2022-04-22 06:13:10|88901.8|88851.8|88886.3|88861.3|88912.3|88866.6|88886.3|88846.8|63
1650608000000|2022-04-22 06:13:20|88884.5|88859.5|88885.9|88860.9|88888|88863|88884.4|88859.4|51
1650608010000|2022-04-22 06:13:30|88885.5|88860.5|88892|88867|88892.3|88867.3|88881.8|88856.8|53
1650608020000|2022-04-22 06:13:40|88891.7|88866.7|88892.9|88867.9|88894|88869|88890.6|88865.6|38
1650608030000|2022-04-22 06:13:50|88893.5|88868.5|88883.7|88858.7|88893.6|88868.6|88883.5|88858.5|54
1650608040000|2022-04-22 06:14:00|88883.5|88858.5|88893|88868|88900.7|88868.7|88882.8|88849.8|52
1650608050000|2022-04-22 06:14:10|88894.2|88869.2|88896.5|88871.5|88908.2|88871.9|88890.6|88854.2|47
1650608060000|2022-04-22 06:14:20|88897.1|88872.1|88892|88867|88906.5|88872.1|88889.6|88853.2|42
1650608070000|2022-04-22 06:14:30|88891.7|88866.7|88890.8|88865.8|88892.3|88867.3|88890.1|88865.1|33
1650608080000|2022-04-22 06:14:40|88890.3|88865.3|88885.2|88860.2|88891.7|88866.7|88884.4|88859.4|51
1650608090000|2022-04-22 06:14:50|88886.8|88861.8|88889.9|88864.9|88892.4|88867.4|88882.3|88857.3|48
1650608100000|2022-04-22 06:15:00|88889.8|88864.8|88918.9|88868.9|88919.1|88878.6|88889.8|88862.4|39
1650608110000|2022-04-22 06:15:10|88918.4|88868.4|88918.9|88868.9|88923.1|88882.7|88906.9|88867.2|46
1650608120000|2022-04-22 06:15:20|88918.4|88868.4|88922.2|88872.2|88923.3|88884.9|88900.5|88862.8|51
1650608130000|2022-04-22 06:15:30|88921.9|88871.9|88906.8|88881.8|88921.9|88883.6|88904.2|88867.6|44
1650608140000|2022-04-22 06:15:40|88906.9|88881.9|88935.5|88885.5|88939.1|88899.5|88905.8|88876.9|45
1650608150000|2022-04-22 06:15:50|88935.7|88885.7|88951.3|88901.3|88957.5|88907.5|88935.7|88885.7|62
1650608160000|2022-04-22 06:16:00|88951.4|88901.4|88953.4|88903.4|88956.8|88906.8|88949.3|88899.3|60
1650608170000|2022-04-22 06:16:10|88954|88904|88951.7|88901.7|88955.2|88915.2|88939.3|88899.2|31
1650608180000|2022-04-22 06:16:20|88952.3|88902.3|88942.1|88917.1|88957.7|88917.1|88941.4|88901.8|57
1650608190000|2022-04-22 06:16:30|88940.5|88915.5|88950|88900|88955.1|88915.5|88936.8|88897.4|52
1650608200000|2022-04-22 06:16:40|88949|88899|88956|88906|88957.4|88907.4|88948.6|88898.6|52
1650608210000|2022-04-22 06:16:50|88955.9|88905.9|88947.8|88922.8|88960.5|88922.8|88947.8|88904.6|40
1650608220000|2022-04-22 06:17:00|88959.5|88909.5|88933|88908|88961.3|88922.1|88933|88896.7|58
1650608230000|2022-04-22 06:17:10|88935|88910|88944.3|88894.3|88953.5|88915.2|88932.9|88894|54
1650608240000|2022-04-22 06:17:20|88944|88894|88948.1|88898.1|88950.2|88913.1|88934.8|88894|47
1650608250000|2022-04-22 06:17:30|88948.2|88898.2|88934.6|88909.6|88952.6|88909.6|88933.9|88895.4|43
1650608260000|2022-04-22 06:17:40|88934.4|88909.4|88951|88901|88951.5|88910.8|88933.8|88896.2|48
1650608270000|2022-04-22 06:17:50|88951.2|88901.2|88952.5|88902.5|88953.9|88903.9|88949.6|88899.6|44
1650608280000|2022-04-22 06:18:00|88937.9|88912.9|88952.3|88902.3|88952.5|88913.5|88935.2|88897.8|53
1650608290000|2022-04-22 06:18:10|88952.2|88902.2|88951.1|88901.1|88952.2|88902.2|88950.5|88900.5|24
1650608300000|2022-04-22 06:18:20|88951.2|88901.2|88951.4|88901.4|88952.7|88902.7|88950.1|88900.1|29
1650608310000|2022-04-22 06:18:30|88950.9|88900.9|88945.5|88920.5|88950.9|88920.9|88938.3|88900.9|29
1650608320000|2022-04-22 06:18:40|88945.2|88920.2|88946.6|88921.6|88959.3|88921.9|88945|88906.9|25
1650608330000|2022-04-22 06:18:50|88946.5|88921.5|88945.8|88920.8|88959.2|88922.6|88945.6|88908.8|32
1650608340000|2022-04-22 06:19:00|88946.1|88921.1|88944.3|88919.3|88947.1|88922.1|88940.8|88915.8|47
1650608350000|2022-04-22 06:19:10|88944.5|88919.5|88947.1|88922.1|88948.2|88923.2|88944.4|88919.4|28
1650608360000|2022-04-22 06:19:20|88947.2|88922.2|88947.7|88922.7|88961.4|88923.5|88944.5|88906.9|27
1650608370000|2022-04-22 06:19:30|88947.3|88922.3|88957.9|88907.9|88957.9|88922.5|88940.4|88906.4|49
1650608380000|2022-04-22 06:19:40|88957.8|88907.8|88956.9|88906.9|88958.2|88908.2|88956.4|88906.4|40
1650608390000|2022-04-22 06:19:50|88956.7|88906.7|88943.8|88918.8|88957.6|88919.9|88943.3|88905.3|27
1650608400000|2022-04-22 06:20:00|88943.6|88918.6|88943.5|88918.5|88960.1|88921.6|88943.3|88906.8|43
1650608410000|2022-04-22 06:20:10|88941.9|88916.9|88939.1|88914.1|88941.9|88916.9|88935.8|88910.8|44
1650608420000|2022-04-22 06:20:20|88939.3|88914.3|88957.6|88907.6|88957.6|88924.4|88938.6|88907.6|38
1650608430000|2022-04-22 06:20:30|88956.8|88906.8|88957|88907|88957.7|88920.2|88939.5|88903.8|29
1650608440000|2022-04-22 06:20:40|88943.8|88918.8|88952.7|88902.7|88959|88920.7|88939.8|88902.7|43
1650608450000|2022-04-22 06:20:50|88952.9|88902.9|88942.8|88917.8|88954.8|88918.7|88942.2|88901.1|49
1650608460000|2022-04-22 06:21:00|88943.5|88918.5|88940.4|88915.4|88943.7|88918.7|88940.4|88915.4|39
1650608470000|2022-04-22 06:21:10|88938.8|88913.8|88951.4|88901.4|88952.7|88914.3|88933.5|88898.2|53
1650608480000|2022-04-22 06:21:20|88952|88902|88949.9|88899.9|88953.5|88915.4|88934|88897.5|43
1650608490000|2022-04-22 06:21:30|88950.2|88900.2|88940.3|88915.3|88950.2|88916.3|88938|88900.2|28
1650608500000|2022-04-22 06:21:40|88940|88915|88940.6|88915.6|88956|88916.5|88939.6|88900.8|43
1650608510000|2022-04-22 06:21:50|88940.7|88915.7|88940.8|88915.8|88946.7|88921.7|88936.9|88911.9|47
1650608520000|2022-04-22 06:22:00|88941.3|88916.3|88973.3|88923.3|88975.4|88931.8|88940.1|88913.6|59
1650608530000|2022-04-22 06:22:10|88976.4|88926.4|88955.5|88930.5|88978.9|88935.5|88954|88923.3|52
1650608540000|2022-04-22 06:22:20|88956|88931|88954.7|88929.7|88967.9|88931.7|88949.8|88914.7|45
1650608550000|2022-04-22 06:22:30|88955.4|88930.4|88951.7|88926.7|88956.5|88931.5|88951.6|88926.6|57
1650608560000|2022-04-22 06:22:40|88951.8|88926.8|88957.7|88932.7|88959|88934|88945.6|88920.6|51
1650608570000|2022-04-22 06:22:50|88959.8|88934.8|88958.6|88933.6|88969.7|88936.2|88955.9|88917.5|62
1650608580000|2022-04-22 06:23:00|88958.4|88933.4|88961.6|88936.6|88978.7|88941.3|88957.8|88924.1|59
1650608590000|2022-04-22 06:23:10|88962.3|88937.3|88956.1|88931.1|88973.1|88938.6|88953.3|88920.6|63
1650608600000|2022-04-22 06:23:20|88952.6|88927.6|88972.4|88922.4|88972.4|88934.5|88949.9|88915.2|66
1650608610000|2022-04-22 06:23:30|88972.1|88922.1|88994.3|88944.3|88999.6|88951.4|88956.6|88922.1|66
1650608620000|2022-04-22 06:23:40|88990.5|88940.5|88975.5|88925.5|88990.5|88940.5|88956.9|88920.7|62
1650608630000|2022-04-22 06:23:50|88977.7|88927.7|88989.7|88939.7|88990.2|88951.5|88960.6|88924.5|69
1650608640000|2022-04-22 06:24:00|88976.2|88951.2|88974.7|88924.7|88981.9|88952.3|88968.8|88923|60
1650608650000|2022-04-22 06:24:10|88974.8|88924.8|88963.3|88938.3|88983.1|88938.3|88959.8|88923.2|62
1650608660000|2022-04-22 06:24:20|88963.1|88938.1|88961.5|88936.5|88977.3|88938.1|88959.5|88921|64
1650608670000|2022-04-22 06:24:30|88961.4|88936.4|88972.2|88922.2|88981.4|88948.5|88959.9|88922|64
1650608680000|2022-04-22 06:24:40|88958.8|88933.8|88956.1|88931.1|88972.2|88935.8|88954.6|88919.5|67
1650608690000|2022-04-22 06:24:50|88958.2|88933.2|88964.3|88939.3|88974.4|88940.1|88954.8|88917.1|50
1650608700000|2022-04-22 06:25:00|88963.9|88938.9|88964.7|88939.7|88965|88940|88956.1|88931.1|65
1650608710000|2022-04-22 06:25:10|88960.4|88935.4|88961.9|88936.9|88964.4|88939.4|88959.9|88934.9|55
1650608720000|2022-04-22 06:25:20|88961.6|88936.6|88985|88935|88985.3|88947.7|88959.1|88934.1|60
1650608730000|2022-04-22 06:25:30|88983.5|88933.5|89009.8|88959.8|89010.9|88960.9|88964.1|88926.3|77
1650608740000|2022-04-22 06:25:40|89010.4|88960.4|88984.8|88959.8|89011.1|88964.8|88979.8|88945.8|67
1650608750000|2022-04-22 06:25:50|88983.9|88958.9|88976.7|88951.7|88995|88960.7|88970.4|88939.8|68
1650608760000|2022-04-22 06:26:00|88976.1|88951.1|88979.3|88954.3|88982.4|88957.4|88974.6|88949.6|63
1650608770000|2022-04-22 06:26:10|88980.9|88955.9|88956.2|88906.2|88981.4|88956.4|88943.8|88906.2|61
1650608780000|2022-04-22 06:26:20|88954|88904|88950.6|88900.6|88956.4|88918.3|88935.5|88895.4|60
1650608790000|2022-04-22 06:26:30|88949.5|88899.5|88929.1|88904.1|88953.4|88914|88929.1|88894.5|46
1650608800000|2022-04-22 06:26:40|88941.7|88891.7|88949.5|88899.5|88958.8|88919.4|88931.9|88890.2|59
1650608810000|2022-04-22 06:26:50|88949.8|88899.8|88940.2|88915.2|88953.4|88915.2|88940.1|88897.2|36
1650608820000|2022-04-22 06:27:00|88940.4|88915.4|88946|88921|88956|88922.5|88938.6|88905.5|34
1650608830000|2022-04-22 06:27:10|88946.5|88921.5|88938.1|88913.1|88946.7|88921.7|88936.9|88911.9|30
1650608840000|2022-04-22 06:27:20|88938.5|88913.5|88947.6|88922.6|88947.6|88922.6|88938.5|88913.5|43
1650608850000|2022-04-22 06:27:30|88949.2|88924.2|88936.3|88911.3|88963.6|88924.9|88934.4|88896.8|43
1650608860000|2022-04-22 06:27:40|88935.8|88910.8|88935|88910|88937.4|88912.4|88934|88909|43
1650608870000|2022-04-22 06:27:50|88935.5|88910.5|88976.5|88926.5|88977.6|88927.6|88934.2|88896.2|51
1650608880000|2022-04-22 06:28:00|88977|88927|88970.8|88920.8|88978.9|88928.9|88953|88914.9|55
1650608890000|2022-04-22 06:28:10|88969.7|88919.7|88978.2|88928.2|88978.6|88940.5|88962.6|88919.6|52
1650608900000|2022-04-22 06:28:20|88977.7|88927.7|88977.1|88927.1|88979.2|88940.6|88963.6|88926|42
1650608910000|2022-04-22 06:28:30|88976.9|88926.9|88961.4|88936.4|88977.9|88941.6|88959|88925.9|51
1650608920000|2022-04-22 06:28:40|88961.7|88936.7|88983.4|88933.4|88983.4|88944.9|88948.9|88911|60
1650608930000|2022-04-22 06:28:50|88983.5|88933.5|88956.1|88931.1|88985.4|88936.8|88954.6|88914|64
1650608940000|2022-04-22 06:29:00|88956|88931|88980.3|88930.3|88980.3|88941.6|88955|88930|64
1650608950000|2022-04-22 06:29:10|88966.9|88941.9|88981.1|88931.1|88984.3|88945.4|88966.9|88929.4|43
1650608960000|2022-04-22 06:29:20|88982.2|88932.2|88969.4|88919.4|88987.7|88941.7|88957|88919|43
1650608970000|2022-04-22 06:29:30|88971.7|88921.7|88956|88931|88971.7|88934.2|88955.6|88918.5|45
1650608980000|2022-04-22 06:29:40|88956.1|88931.1|88961.1|88936.1|88964.5|88939.5|88951.8|88926.8|50
1650608990000|2022-04-22 06:29:50|88958.9|88933.9|88958.6|88933.6|88962.5|88937.5|88957.6|88932.6|57
1650609000000|2022-04-22 06:30:00|88957.8|88932.8|88958.2|88933.2|88960.5|88935.5|88957.7|88932.7|27
1650609010000|2022-04-22 06:30:10|88958.3|88933.3|88961.6|88936.6|88961.6|88936.6|88957.3|88932.3|21
1650609020000|2022-04-22 06:30:20|88961.5|88936.5|88954.3|88929.3|88967.4|88936.9|88950.1|88917.4|54
1650609030000|2022-04-22 06:30:30|88954.5|88929.5|88954.6|88929.6|88970.6|88933.1|88953.5|88918.7|47
1650609040000|2022-04-22 06:30:40|88954.5|88929.5|88953.5|88928.5|88954.5|88929.5|88953.3|88928.3|26
1650609050000|2022-04-22 06:30:50|88954|88929|88956.1|88931.1|88957|88932|88953.7|88928.7|18
1650609060000|2022-04-22 06:31:00|88954.2|88929.2|88950.9|88925.9|88955.6|88930.6|88949.7|88924.7|36
1650609070000|2022-04-22 06:31:10|88952.1|88927.1|88954.2|88929.2|88958.7|88933.7|88952.1|88927.1|43
1650609080000|2022-04-22 06:31:20|88954.6|88929.6|88956.7|88931.7|88958.1|88933.1|88953.6|88928.6|46
1650609090000|2022-04-22 06:31:30|88956.2|88931.2|88954.4|88929.4|88958.5|88933.5|88952.7|88927.7|47
1650609100000|2022-04-22 06:31:40|88954.1|88929.1|88953.6|88928.6|88954.3|88929.3|88952.3|88927.3|22
1650609110000|2022-04-22 06:31:50|88954.5|88929.5|88954.5|88929.5|88954.7|88929.7|88952.4|88927.4|15
1650609120000|2022-04-22 06:32:00|88954.6|88929.6|88962.1|88937.1|88962.5|88937.5|88954.6|88929.6|37
1650609130000|2022-04-22 06:32:10|88964.7|88939.7|88962.3|88937.3|88980.4|88942.7|88961.3|88929.4|48
1650609140000|2022-04-22 06:32:20|88962.5|88937.5|88956.8|88931.8|88963|88938|88956.6|88931.6|25
1650609150000|2022-04-22 06:32:30|88957.5|88932.5|88958.1|88933.1|88958.1|88933.1|88956.7|88931.7|20
1650609160000|2022-04-22 06:32:40|88958|88933|88958.7|88933.7|88971.6|88938.6|88956.9|88920.5|44
1650609170000|2022-04-22 06:32:50|88958.6|88933.6|88954.3|88929.3|88958.6|88933.6|88954.2|88929.2|26
1650609180000|2022-04-22 06:33:00|88954.2|88929.2|88971.2|88921.2|88971.2|88936.9|88954.1|88921|29
1650609190000|2022-04-22 06:33:10|88959.2|88934.2|88958.5|88933.5|88961.6|88936.6|88956.6|88931.6|46
1650609200000|2022-04-22 06:33:20|88958.8|88933.8|88959.7|88934.7|88961.8|88936.8|88958.4|88933.4|26
1650609210000|2022-04-22 06:33:30|88959.4|88934.4|88964.3|88939.3|88965.3|88940.3|88959.3|88934.3|23
1650609220000|2022-04-22 06:33:40|88964.4|88939.4|88969.8|88944.8|88981.8|88945.1|88963.3|88931.8|32
1650609230000|2022-04-22 06:33:50|88969.6|88944.6|88969.4|88944.4|88969.9|88944.9|88967.8|88942.8|23
1650609240000|2022-04-22 06:34:00|88971.1|88946.1|88969.6|88944.6|88972.1|88947.1|88968.5|88943.5|41
1650609250000|2022-04-22 06:34:10|88969.2|88944.2|88968|88943|88969.4|88944.4|88966.9|88941.9|26
1650609260000|2022-04-22 06:34:20|88968.1|88943.1|88974.6|88949.6|88989|88951.1|88967.6|88936.8|38
1650609270000|2022-04-22 06:34:30|88974|88949|88975.7|88950.7|88987.5|88951.3|88973.6|88937.2|28
1650609280000|2022-04-22 06:34:40|88975.6|88950.6|88988.8|88938.8|88989.3|88954|88974.9|88938.8|56
1650609290000|2022-04-22 06:34:50|88989.1|88939.1|88975.4|88950.4|88989.1|88951.2|88974|88936.1|32
1650609300000|2022-04-22 06:35:00|88975.2|88950.2|88982.7|88957.7|88984.3|88959.3|88975.2|88950.2|40
1650609310000|2022-04-22 06:35:10|88982.6|88957.6|88995|88970|89008.6|88972.2|88982.6|88947.6|54
1650609320000|2022-04-22 06:35:20|88994.4|88969.4|88997.1|88972.1|89010|88973.8|88990.1|88953.1|56
1650609330000|2022-04-22 06:35:30|88997|88972|88998|88973|89008.8|88974.5|88993.5|88957.4|63
1650609340000|2022-04-22 06:35:40|88997.8|88972.8|89004.1|88979.1|89009.1|88984.1|88997.8|88972.8|64
1650609350000|2022-04-22 06:35:50|89004.2|88979.2|88995.9|88970.9|89009.2|88979.2|88993.9|88957.9|65
1650609360000|2022-04-22 06:36:00|88996.2|88971.2|88986.3|88936.3|89008.8|88971.2|88971.8|88931.6|62
1650609370000|2022-04-22 06:36:10|88986.4|88936.4|88968.4|88943.4|88987.2|88948.2|88968.4|88929.6|52
1650609380000|2022-04-22 06:36:20|88968.3|88943.3|88982.5|88932.5|88983.2|88944.5|88967.7|88928|42
1650609390000|2022-04-22 06:36:30|88982.8|88932.8|88990.9|88940.9|88993|88951.3|88973.2|88928.2|55
1650609400000|2022-04-22 06:36:40|88990.4|88940.4|88970.7|88945.7|88992|88946.5|88967.6|88931.9|51
1650609410000|2022-04-22 06:36:50|88971.2|88946.2|88984.9|88934.9|88986|88946.4|88964.5|88931.3|47
1650609420000|2022-04-22 06:37:00|88983.5|88933.5|88972|88947|88985.3|88947.9|88967.1|88930.3|57
1650609430000|2022-04-22 06:37:10|88971.4|88946.4|88983.1|88933.1|88987.1|88952.1|88970.9|88933|62
1650609440000|2022-04-22 06:37:20|88983.6|88933.6|88969.4|88944.4|88984.3|88946.8|88966.8|88928.3|57
1650609450000|2022-04-22 06:37:30|88970.3|88945.3|88974.4|88949.4|88975.8|88950.8|88965.2|88940.2|57
1650609460000|2022-04-22 06:37:40|88974.9|88949.9|88973.2|88948.2|88985.4|88951.7|88970.6|88930.9|58
1650609470000|2022-04-22 06:37:50|88972.5|88947.5|88967.5|88917.5|88993.6|88957.1|88964.5|88917.5|72
1650609480000|2022-04-22 06:38:00|88968.6|88918.6|88948|88898|88970.6|88920.9|88928.6|88878.6|73
1650609490000|2022-04-22 06:38:10|88945|88895|88939.4|88914.4|88952.1|88915.6|88925.6|88875.6|58
1650609500000|2022-04-22 06:38:20|88935.3|88910.3|88925.8|88900.8|88943.7|88910.3|88924.7|88887.3|50
1650609510000|2022-04-22 06:38:30|88926.2|88901.2|88924.2|88899.2|88937.4|88912.4|88924.1|88899.1|55
1650609520000|2022-04-22 06:38:40|88924.9|88899.9|88931.6|88906.6|88937.4|88912.4|88924.9|88899.9|51
1650609530000|2022-04-22 06:38:50|88931.4|88906.4|88926.8|88901.8|88939.2|88910.9|88926|88888.8|38
1650609540000|2022-04-22 06:39:00|88927|88902|88926.5|88901.5|88932.2|88907.2|88916|88891|66
1650609550000|2022-04-22 06:39:10|88926.1|88901.1|88925.5|88900.5|88928.1|88903.1|88923.2|88898.2|55
1650609560000|2022-04-22 06:39:20|88925.4|88900.4|88928.8|88903.8|88933.4|88908.4|88922.2|88897.2|37
1650609570000|2022-04-22 06:39:30|88929.2|88904.2|88924.5|88899.5|88932.1|88907.1|88922.9|88897.9|61
1650609580000|2022-04-22 06:39:40|88923.5|88898.5|88922.6|88897.6|88927.6|88902.6|88921.6|88896.6|44
1650609590000|2022-04-22 06:39:50|88923.4|88898.4|88921.3|88896.3|88926.6|88901.6|88921.1|88896.1|58
1650609600000|2022-04-22 06:40:00|88920.3|88895.3|88927.1|88902.1|88927.1|88902.1|88920.3|88895.3|58
1650609610000|2022-04-22 06:40:10|88927.4|88902.4|88926.4|88901.4|88929|88904|88920.3|88895.3|67
1650609620000|2022-04-22 06:40:20|88926|88901|88923.1|88898.1|88927.4|88902.4|88922.3|88897.3|59
1650609630000|2022-04-22 06:40:30|88923.6|88898.6|88923.1|88898.1|88925.1|88900.1|88922.2|88897.2|41
1650609640000|2022-04-22 06:40:40|88923.8|88898.8|88926.3|88901.3|88928.7|88903.7|88922.1|88897.1|42
1650609650000|2022-04-22 06:40:50|88926.5|88901.5|88928.8|88903.8|88941.1|88904.7|88926.5|88888.2|40
1650609660000|2022-04-22 06:41:00|88928.6|88903.6|88932.6|88907.6|88935.3|88910.3|88928.5|88903.5|49
1650609670000|2022-04-22 06:41:10|88932.5|88907.5|88945.1|88920.1|88957.6|88921.7|88932.5|88898.8|53
1650609680000|2022-04-22 06:41:20|88947.9|88922.9|88947.5|88922.5|88965|88929.5|88947.3|88910.3|61
1650609690000|2022-04-22 06:41:30|88948.3|88923.3|88942.3|88917.3|88963|88924.7|88942.2|88906.9|55
1650609700000|2022-04-22 06:41:40|88942.6|88917.6|88949.6|88924.6|88950|88925|88941|88916|51
1650609710000|2022-04-22 06:41:50|88949.5|88924.5|88955.2|88930.2|88955.8|88930.8|88948.6|88923.6|38
1650609720000|2022-04-22 06:42:00|88953.5|88928.5|88953.9|88928.9|88954.8|88929.8|88947.5|88922.5|51
1650609730000|2022-04-22 06:42:10|88954.2|88929.2|88959.9|88934.9|88972.5|88936.8|88950.5|88917|64
1650609740000|2022-04-22 06:42:20|88958.9|88933.9|88961.9|88936.9|88962|88937|88958.4|88933.4|52
1650609750000|2022-04-22 06:42:30|88961|88936|88961.7|88936.7|88962.9|88937.9|88957.1|88932.1|51
1650609760000|2022-04-22 06:42:40|88961.2|88936.2|88957.2|88932.2|88965|88936.2|88949.1|88913.1|45
1650609770000|2022-04-22 06:42:50|88955.2|88930.2|88974.6|88949.6|88991.5|88954.1|88948.4|88923.4|71
1650609780000|2022-04-22 06:43:00|88974.4|88949.4|88972.4|88947.4|88990.5|88960.5|88971.1|88935.5|67
1650609790000|2022-04-22 06:43:10|88973.1|88948.1|88962.8|88937.8|88981.8|88950.3|88960.2|88926.3|69
1650609800000|2022-04-22 06:43:20|88963.1|88938.1|88961.1|88936.1|88966.1|88941.1|88960.4|88935.4|56
1650609810000|2022-04-22 06:43:30|88961.2|88936.2|88957.6|88932.6|88963.6|88938.6|88957.6|88932.6|52
1650609820000|2022-04-22 06:43:40|88957.3|88932.3|88958|88933|88970.7|88935.7|88955.6|88920|37
1650609830000|2022-04-22 06:43:50|88957.7|88932.7|88958|88933|88959.4|88934.4|88955.4|88930.4|46
1650609840000|2022-04-22 06:44:00|88956.6|88931.6|88961.7|88936.7|88962|88937|88956.5|88931.5|30
1650609850000|2022-04-22 06:44:10|88961.4|88936.4|88970.8|88945.8|88984.5|88956.7|88961.4|88934.5|63
1650609860000|2022-04-22 06:44:20|88971.4|88946.4|88972.2|88947.2|88972.5|88947.5|88967.9|88942.9|40
1650609870000|2022-04-22 06:44:30|88972.3|88947.3|88982.6|88957.6|88993.6|88958.5|88972.3|88942.8|55
1650609880000|2022-04-22 06:44:40|88982.8|88957.8|88978.3|88953.3|88986.8|88957.8|88974.7|88936.8|54
1650609890000|2022-04-22 06:44:50|88977.9|88952.9|88971.9|88946.9|88978.2|88953.2|88971.4|88946.4|40
1650609900000|2022-04-22 06:45:00|88971.8|88946.8|88973|88948|88977.8|88952.8|88971.5|88946.5|44
1650609910000|2022-04-22 06:45:10|88973.2|88948.2|88965.6|88940.6|88973.9|88948.9|88963.1|88938.1|43
1650609920000|2022-04-22 06:45:20|88966.8|88941.8|88968|88943|88970|88945|88965.4|88940.4|47
1650609930000|2022-04-22 06:45:30|88968.3|88943.3|88970.9|88945.9|88972.3|88947.3|88967.4|88942.4|49
1650609940000|2022-04-22 06:45:40|88971|88946|88972.4|88947.4|88977.8|88952.8|88970.8|88945.8|53
1650609950000|2022-04-22 06:45:50|88972|88947|88975.9|88950.9|88977.2|88952.2|88972|88947|39
1650609960000|2022-04-22 06:46:00|88976.1|88951.1|89003.4|88953.4|89008.1|88975.9|88974.1|88949.1|58
1650609970000|2022-04-22 06:46:10|88989|88964|88994.8|88969.8|89007.9|88974.4|88989|88957.9|49
1650609980000|2022-04-22 06:46:20|88995|88970|89003.1|88953.1|89009.7|88973.8|88989.4|88951.7|40
1650609990000|2022-04-22 06:46:30|89002.7|88952.7|89000.2|88975.2|89002.9|88977.5|88991.3|88952.7|48
1650610000000|2022-04-22 06:46:40|88999.9|88974.9|88993.2|88968.2|89006.7|88976|88992.5|88956.6|60
1650610010000|2022-04-22 06:46:50|88993.4|88968.4|89013.8|88963.8|89013.8|88975.7|88992.8|88962.3|54
1650610020000|2022-04-22 06:47:00|89012.6|88962.6|89003.9|88978.9|89013.9|88984.2|89000.2|88962.6|46
1650610030000|2022-04-22 06:47:10|89004|88979|89004.3|88979.3|89007.2|88982.2|89003.6|88978.6|27
1650610040000|2022-04-22 06:47:20|89003.1|88978.1|89008|88983|89015.4|88983|88999.2|88964.7|50
1650610050000|2022-04-22 06:47:30|89006.1|88981.1|89008.9|88983.9|89008.9|88983.9|89004.2|88979.2|47
1650610060000|2022-04-22 06:47:40|89010.5|88985.5|89009.3|88984.3|89024|88987.2|89008.1|88974|63
1650610070000|2022-04-22 06:47:50|89008.9|88983.9|89006.5|88981.5|89013.9|88988.9|89004.9|88979.9|39
1650610080000|2022-04-22 06:48:00|89004.6|88979.6|89045.6|89020.6|89065.5|89023.9|89002.3|88977.3|67
1650610090000|2022-04-22 06:48:10|89045.8|89020.8|89063.6|89013.6|89063.6|89027.6|89045.7|89012.2|47
1650610100000|2022-04-22 06:48:20|89065.2|89015.2|89044|89019|89065.2|89020.2|89037|89005.6|57
1650610110000|2022-04-22 06:48:30|89045.3|89020.3|89041.6|89016.6|89045.3|89020.3|89038.1|89013.1|43
1650610120000|2022-04-22 06:48:40|89038.5|89013.5|89027.8|89002.8|89039|89014|89027.8|89002.8|44
1650610130000|2022-04-22 06:48:50|89027.9|89002.9|89038.4|89013.4|89040.4|89015.4|89027.8|89002.8|37
1650610140000|2022-04-22 06:49:00|89038.1|89013.1|89039.2|89014.2|89051.4|89016.8|89035.7|88999.6|58
1650610150000|2022-04-22 06:49:10|89037.9|89012.9|89061.3|89011.3|89061.3|89022.7|89037.9|89008|46
1650610160000|2022-04-22 06:49:20|89061.6|89011.6|89046|89021|89062|89023.3|89043.1|89005.3|47
1650610170000|2022-04-22 06:49:30|89045|89020|89050.2|89025.2|89061.5|89027.4|89044.3|89010.7|52
1650610180000|2022-04-22 06:49:40|89051.1|89026.1|89045.9|89020.9|89052.6|89027.6|89045.5|89020.5|52
1650610190000|2022-04-22 06:49:50|89047.9|89022.9|89038.9|89013.9|89055.2|89023.9|89038.7|89001.3|53
1650610200000|2022-04-22 06:50:00|89039.1|89014.1|89031.7|89006.7|89039.1|89014.1|89031.3|89006.3|51
1650610210000|2022-04-22 06:50:10|89031.8|89006.8|89046.4|88996.4|89048.4|89009.5|89025.5|88991.6|71
1650610220000|2022-04-22 06:50:20|89047|88997|89027.2|89002.2|89051|89010|89027.2|88990|45
1650610230000|2022-04-22 06:50:30|89029.4|89004.4|89040.1|88990.1|89042.1|89004.4|89025.5|88989.3|46
1650610240000|2022-04-22 06:50:40|89040.2|88990.2|89022.3|88997.3|89041.8|89001.3|89021.2|88990.2|59
1650610250000|2022-04-22 06:50:50|89022.1|88997.1|89026|89001|89038|89003.6|89022.1|88987.4|40
1650610260000|2022-04-22 06:51:00|89025.6|89000.6|89044.1|89019.1|89056.8|89019.7|89025.6|88990.9|64
1650610270000|2022-04-22 06:51:10|89044.8|89019.8|89052.3|89027.3|89058.3|89029.2|89039.1|89006.1|57
1650610280000|2022-04-22 06:51:20|89053.2|89028.2|89053.3|89028.3|89067.6|89031.3|89046.5|89010.4|64
1650610290000|2022-04-22 06:51:30|89052.2|89027.2|89050.5|89025.5|89067.2|89032.5|89048.6|89013.1|65
1650610300000|2022-04-22 06:51:40|89051.2|89026.2|89047|89022|89057.5|89026.2|89042.9|89007.1|51
1650610310000|2022-04-22 06:51:50|89048.9|89023.9|89049.6|89024.6|89061.9|89025.9|89045.5|89010.2|56
1650610320000|2022-04-22 06:52:00|89048.6|89023.6|89060.1|89035.1|89060.8|89035.8|89047.7|89022.7|47
1650610330000|2022-04-22 06:52:10|89061|89036|89065.8|89040.8|89079.2|89045.1|89057.8|89029.2|60
1650610340000|2022-04-22 06:52:20|89065.6|89040.6|89080.3|89055.3|89081.6|89055.3|89062.6|89029.2|51
1650610350000|2022-04-22 06:52:30|89079.7|89054.7|89068.9|89043.9|89079.7|89054.7|89068.9|89043.9|54
1650610360000|2022-04-22 06:52:40|89069.7|89044.7|89070.5|89045.5|89071.8|89046.8|89067.9|89042.9|54
1650610370000|2022-04-22 06:52:50|89070.6|89045.6|89076.8|89051.8|89079.3|89054.3|89070.6|89045.6|64
1650610380000|2022-04-22 06:53:00|89075|89050|89069.1|89044.1|89086.9|89050|89067.7|89032.2|61
1650610390000|2022-04-22 06:53:10|89068.5|89043.5|89082.2|89032.2|89082.2|89046.1|89060.4|89024.2|57
1650610400000|2022-04-22 06:53:20|89082.3|89032.3|89071.1|89046.1|89082.3|89048.3|89069.3|89032.3|36
1650610410000|2022-04-22 06:53:30|89070.9|89045.9|89062|89037|89075.8|89045.9|89061.4|89025.1|45
1650610420000|2022-04-22 06:53:40|89062.2|89037.2|89064.8|89039.8|89078.3|89041.3|89061.2|89027.6|42
1650610430000|2022-04-22 06:53:50|89065|89040|89062.9|89037.9|89065|89040|89061.7|89036.7|24
1650610440000|2022-04-22 06:54:00|89063.4|89038.4|89063.6|89038.6|89063.7|89038.7|89062.1|89037.1|29
1650610450000|2022-04-22 06:54:10|89063.7|89038.7|89065.3|89040.3|89078.2|89042.7|89062.3|89028.1|31
1650610460000|2022-04-22 06:54:20|89065.2|89040.2|89085.1|89060.1|89088.3|89060.1|89065.2|89030|42
1650610470000|2022-04-22 06:54:30|89087.1|89062.1|89086.6|89061.6|89100.8|89066.3|89084.6|89045.9|57
1650610480000|2022-04-22 06:54:40|89087.8|89062.8|89089.9|89064.9|89101.2|89065|89086.4|89048.4|51
1650610490000|2022-04-22 06:54:50|89089.2|89064.2|89094.6|89069.6|89107.3|89070.6|89089.2|89057.1|44
1650610500000|2022-04-22 06:55:00|89091.6|89066.6|89091.9|89066.9|89092.1|89067.1|89085.8|89060.8|49
1650610510000|2022-04-22 06:55:10|89092.5|89067.5|89093|89068|89108.6|89069.8|89088.8|89057.8|39
1650610520000|2022-04-22 06:55:20|89093.3|89068.3|89092.4|89067.4|89093.3|89068.3|89090.3|89065.3|34
1650610530000|2022-04-22 06:55:30|89092.3|89067.3|89095.4|89070.4|89095.7|89070.7|89092.3|89067.3|42
1650610540000|2022-04-22 06:55:40|89095.9|89070.9|89090.9|89065.9|89098.8|89073.8|89089.8|89064.8|56
1650610550000|2022-04-22 06:55:50|89091|89066|89089.3|89064.3|89091.5|89066.5|89089.3|89064.3|38
1650610560000|2022-04-22 06:56:00|89087.7|89062.7|89088.9|89063.9|89089.5|89064.5|89085.8|89060.8|56
1650610570000|2022-04-22 06:56:10|89088.8|89063.8|89086.9|89061.9|89100.6|89064.8|89086.6|89050.6|40
1650610580000|2022-04-22 06:56:20|89087|89062|89099.8|89074.8|89105.5|89075.6|89083.7|89052.9|70
1650610590000|2022-04-22 06:56:30|89100.2|89075.2|89106.8|89081.8|89122.4|89083.5|89096.4|89061.3|61
1650610600000|2022-04-22 06:56:40|89107.1|89082.1|89097.7|89072.7|89107.8|89082.8|89097.6|89072.6|50
1650610610000|2022-04-22 06:56:50|89097.4|89072.4|89089.9|89064.9|89099.2|89074.2|89089.9|89064.9|50
1650610620000|2022-04-22 06:57:00|89090|89065|89094.1|89069.1|89095.2|89070.2|89089.2|89064.2|47
1650610630000|2022-04-22 06:57:10|89093.9|89068.9|89097.7|89072.7|89112.2|89077|89093.9|89059.6|46
1650610640000|2022-04-22 06:57:20|89098|89073|89098.6|89073.6|89100.6|89075.6|89095.3|89070.3|45
1650610650000|2022-04-22 06:57:30|89099.1|89074.1|89103.5|89078.5|89103.9|89078.9|89097.4|89072.4|36
1650610660000|2022-04-22 06:57:40|89103.4|89078.4|89119|89069|89119.7|89082.4|89103.4|89068.4|45
1650610670000|2022-04-22 06:57:50|89118.8|89068.8|89123.6|89073.6|89123.8|89085.7|89109.1|89068.3|46
1650610680000|2022-04-22 06:58:00|89126|89076|89133.1|89108.1|89141.2|89108.2|89120.3|89076|60
1650610690000|2022-04-22 06:58:10|89132.8|89107.8|89125|89100|89145.4|89109.3|89119.1|89086.9|72
1650610700000|2022-04-22 06:58:20|89124.6|89099.6|89130.6|89105.6|89145.6|89108.3|89122.5|89095.3|53
1650610710000|2022-04-22 06:58:30|89131.7|89106.7|89140.4|89115.4|89151.9|89117.1|89129.8|89091.6|62
1650610720000|2022-04-22 06:58:40|89139.2|89114.2|89143.6|89118.6|89157|89120.5|89137.4|89098.9|64
1650610730000|2022-04-22 06:58:50|89142|89117|89146.1|89121.1|89146.4|89121.4|89142|89117|62
1650610740000|2022-04-22 06:59:00|89146|89121|89148.3|89123.3|89156.7|89124.3|89140.3|89105.4|58
1650610750000|2022-04-22 06:59:10|89147.9|89122.9|89149.5|89124.5|89164.3|89127|89147.6|89110|64
1650610760000|2022-04-22 06:59:20|89149.4|89124.4|89144.2|89119.2|89161.7|89125.8|89141.7|89108.4|63
1650610770000|2022-04-22 06:59:30|89144.3|89119.3|89151.1|89126.1|89158.6|89133.6|89142.7|89117.7|72
1650610780000|2022-04-22 06:59:40|89154|89129|89165.5|89140.5|89166|89141|89148.7|89123.7|73
1650610790000|2022-04-22 06:59:50|89164.7|89139.7|89186.4|89161.4|89187.1|89162.1|89164.2|89139.2|68
1650610800000|2022-04-22 07:00:00|89187|89162|89157.5|89132.5|89188.4|89163.4|89150.5|89122.3|71
1650610810000|2022-04-22 07:00:10|89157.6|89132.6|89173.2|89148.2|89176.2|89151.2|89155.4|89130.4|60
1650610820000|2022-04-22 07:00:20|89174.6|89149.6|89165|89140|89184.2|89159.2|89163.9|89138.9|67
1650610830000|2022-04-22 07:00:30|89164.9|89139.9|89157.9|89132.9|89166.9|89141.9|89157.9|89132.9|64
1650610840000|2022-04-22 07:00:40|89157.7|89132.7|89156.8|89131.8|89161.2|89136.2|89152.6|89127.6|60
1650610850000|2022-04-22 07:00:50|89157.7|89132.7|89174.3|89149.3|89181.8|89149.6|89157.7|89131.8|62
1650610860000|2022-04-22 07:01:00|89174.1|89149.1|89179.5|89154.5|89182.6|89157.6|89169.6|89144.6|68
1650610870000|2022-04-22 07:01:10|89178.8|89153.8|89176.5|89151.5|89179.2|89154.2|89175.1|89150.1|53
1650610880000|2022-04-22 07:01:20|89176.3|89151.3|89170.1|89145.1|89176.7|89151.7|89168.5|89143.5|58
1650610890000|2022-04-22 07:01:30|89169.5|89144.5|89164.2|89139.2|89169.5|89144.5|89164.2|89139.2|44
1650610900000|2022-04-22 07:01:40|89165.2|89140.2|89176.2|89151.2|89176.9|89151.9|89165.2|89140.2|55
1650610910000|2022-04-22 07:01:50|89176.4|89151.4|89184.8|89159.8|89184.8|89159.8|89170.6|89145.6|59
1650610920000|2022-04-22 07:02:00|89187.4|89162.4|89224.6|89199.6|89230.5|89201.2|89186.2|89161.2|71
1650610930000|2022-04-22 07:02:10|89224|89199|89254.5|89204.5|89254.7|89218.7|89200.8|89166.2|74
1650610940000|2022-04-22 07:02:20|89252.3|89202.3|89320.4|89270.4|89329.8|89284.3|89249.7|89202.3|77
1650610950000|2022-04-22 07:02:30|89298.5|89273.5|89286.3|89236.3|89308.3|89273.5|89282.2|89232.2|70
1650610960000|2022-04-22 07:02:40|89286|89236|89298.4|89248.4|89302.1|89266.7|89283.1|89233.1|65
1650610970000|2022-04-22 07:02:50|89301.8|89251.8|89302.1|89252.1|89306.4|89256.4|89300.1|89250.1|65
1650610980000|2022-04-22 07:03:00|89301.9|89251.9|89269.8|89219.8|89301.9|89256.3|89253.5|89215.9|68
1650610990000|2022-04-22 07:03:10|89253.3|89228.3|89300.5|89250.5|89300.9|89258.9|89253.3|89214.2|71
1650611000000|2022-04-22 07:03:20|89300.3|89250.3|89273|89248|89301.7|89254|89272.6|89233.1|70
1650611010000|2022-04-22 07:03:30|89283.1|89233.1|89292.8|89242.8|89294.8|89253.3|89268|89225.1|66
1650611020000|2022-04-22 07:03:40|89291.2|89241.2|89295|89245|89297.7|89252.8|89275.5|89231.8|57
1650611030000|2022-04-22 07:03:50|89294.7|89244.7|89298|89248|89298.5|89253.7|89278|89239.4|60
1650611040000|2022-04-22 07:04:00|89297.5|89247.5|89315.6|89265.6|89315.6|89265.6|89279.3|89241.5|72
1650611050000|2022-04-22 07:04:10|89316.3|89266.3|89324.3|89274.3|89332.2|89294.4|89309.3|89266.3|64
1650611060000|2022-04-22 07:04:20|89324.7|89274.7|89322.2|89272.2|89324.7|89283.1|89304.6|89263.6|59
1650611070000|2022-04-22 07:04:30|89321.9|89271.9|89293.1|89268.1|89327|89277|89293.1|89263.7|62
1650611080000|2022-04-22 07:04:40|89289.2|89264.2|89301.3|89251.3|89305.4|89264.2|89279.6|89243.1|75
1650611090000|2022-04-22 07:04:50|89300.7|89250.7|89309.1|89259.1|89309.1|89259.1|89296.8|89246.8|53
1650611100000|2022-04-22 07:05:00|89308.9|89258.9|89303.7|89253.7|89308.9|89266.7|89289.1|89246.5|53
1650611110000|2022-04-22 07:05:10|89303.6|89253.6|89305.2|89255.2|89314.4|89267.3|89292.1|89250.2|62
1650611120000|2022-04-22 07:05:20|89305.4|89255.4|89310.8|89260.8|89310.9|89260.9|89305|89255|43
1650611130000|2022-04-22 07:05:30|89310.9|89260.9|89310|89260|89321.2|89282|89294.4|89258.1|52
1650611140000|2022-04-22 07:05:40|89309.7|89259.7|89318.9|89268.9|89318.9|89279.6|89297.6|89259.6|44
1650611150000|2022-04-22 07:05:50|89318.5|89268.5|89330.1|89280.1|89332.4|89294|89310.3|89268.3|59
1650611160000|2022-04-22 07:06:00|89329.9|89279.9|89337.6|89287.6|89339.5|89289.5|89323.7|89273.7|67
1650611170000|2022-04-22 07:06:10|89337.1|89287.1|89288.6|89263.6|89337.1|89291.4|89284.6|89252|71
1650611180000|2022-04-22 07:06:20|89288.8|89263.8|89314.1|89264.1|89314.1|89274.5|89287.6|89250.9|74
1650611190000|2022-04-22 07:06:30|89313.1|89263.1|89309.2|89284.2|89322.3|89289.7|89299.1|89262.2|70
1650611200000|2022-04-22 07:06:40|89309.9|89284.9|89306.1|89256.1|89319.8|89288.4|89288.2|89253.8|71
1650611210000|2022-04-22 07:06:50|89304.4|89254.4|89285.3|89260.3|89304.4|89270.1|89256.3|89229.1|74
1650611220000|2022-04-22 07:07:00|89285.7|89260.7|89286.5|89261.5|89296.2|89267.4|89281|89246.2|65
1650611230000|2022-04-22 07:07:10|89285.2|89260.2|89296.1|89246.1|89301.6|89260.5|89282|89245.8|61
1650611240000|2022-04-22 07:07:20|89298.4|89248.4|89279.8|89254.8|89298.5|89256.8|89275.8|89241.3|69
1650611250000|2022-04-22 07:07:30|89279|89254|89282.5|89257.5|89282.6|89257.6|89275.2|89250.2|59
1650611260000|2022-04-22 07:07:40|89282.4|89257.4|89287.9|89262.9|89287.9|89262.9|89274|89249|63
1650611270000|2022-04-22 07:07:50|89288.4|89263.4|89284.2|89259.2|89296.5|89263.4|89283.1|89246.5|55
1650611280000|2022-04-22 07:08:00|89284.8|89259.8|89280.2|89255.2|89284.9|89259.9|89277.6|89252.6|54
1650611290000|2022-04-22 07:08:10|89279.8|89254.8|89280.3|89255.3|89282.8|89257.8|89278|89253|51
1650611300000|2022-04-22 07:08:20|89279.7|89254.7|89279.6|89254.6|89281.9|89256.9|89277.2|89252.2|62
1650611310000|2022-04-22 07:08:30|89281.4|89256.4|89280.4|89255.4|89282.2|89257.2|89279.5|89254.5|53
1650611320000|2022-04-22 07:08:40|89280.7|89255.7|89286.8|89236.8|89294.5|89269.5|89273.6|89236.8|62
1650611330000|2022-04-22 07:08:50|89286.3|89236.3|89289.1|89239.1|89290.4|89252.3|89262.2|89225.8|63
1650611340000|2022-04-22 07:09:00|89286.7|89236.7|89307.9|89257.9|89309.4|89266.9|89273|89235.5|66
1650611350000|2022-04-22 07:09:10|89308.9|89258.9|89278.5|89253.5|89309.3|89272.4|89268.3|89229.8|70
1650611360000|2022-04-22 07:09:20|89277.7|89252.7|89268.3|89243.3|89289.9|89255.1|89265.1|89228.2|63
1650611370000|2022-04-22 07:09:30|89267.6|89242.6|89272.4|89247.4|89285.6|89248|89265.1|89227.6|45
1650611380000|2022-04-22 07:09:40|89272.5|89247.5|89276.2|89251.2|89276.5|89251.5|89267.4|89242.4|51
1650611390000|2022-04-22 07:09:50|89275.7|89250.7|89299.2|89249.2|89300.7|89264.1|89275.2|89244.4|58
1650611400000|2022-04-22 07:10:00|89283.9|89258.9|89287.4|89262.4|89308.2|89269.2|89283.9|89251.5|65
1650611410000|2022-04-22 07:10:10|89287.5|89262.5|89288.2|89263.2|89300.6|89268.3|89285.8|89249.6|65
1650611420000|2022-04-22 07:10:20|89290.3|89265.3|89291|89266|89301.9|89267.3|89285.2|89251.2|64
1650611430000|2022-04-22 07:10:30|89289.7|89264.7|89293.5|89268.5|89306.1|89270.7|89289|89255|51
1650611440000|2022-04-22 07:10:40|89293.8|89268.8|89282.4|89257.4|89294.4|89269.4|89281.8|89256.8|66
1650611450000|2022-04-22 07:10:50|89283.2|89258.2|89292.2|89242.2|89295.5|89258.2|89272.8|89234.4|66
1650611460000|2022-04-22 07:11:00|89291.9|89241.9|89263.6|89238.6|89291.9|89257.1|89260.9|89224.7|73
1650611470000|2022-04-22 07:11:10|89265.4|89240.4|89267.5|89242.5|89288.2|89246.6|89263.4|89225.8|73
1650611480000|2022-04-22 07:11:20|89268.4|89243.4|89260.4|89235.4|89268.4|89243.4|89257.2|89232.2|52
1650611490000|2022-04-22 07:11:30|89260.6|89235.6|89263.3|89238.3|89279.8|89240.6|89260.6|89226.8|53
1650611500000|2022-04-22 07:11:40|89261.8|89236.8|89268.1|89243.1|89269.4|89244.4|89260.3|89235.3|49
1650611510000|2022-04-22 07:11:50|89267.6|89242.6|89256.1|89231.1|89274.9|89246.5|89255.5|89224.4|46
1650611520000|2022-04-22 07:12:00|89255.6|89230.6|89269.9|89244.9|89271.1|89246.1|89255.6|89218.7|58
1650611530000|2022-04-22 07:12:10|89270.1|89245.1|89267.8|89242.8|89271.7|89246.7|89265.6|89240.6|56
1650611540000|2022-04-22 07:12:20|89267.6|89242.6|89276.9|89251.9|89278.2|89253.2|89267.6|89242.6|63
1650611550000|2022-04-22 07:12:30|89279.8|89254.8|89315.6|89265.6|89318.9|89282.8|89279.4|89254.4|68
1650611560000|2022-04-22 07:12:40|89316.9|89266.9|89307.5|89282.5|89320.1|89291.3|89304|89266.9|69
1650611570000|2022-04-22 07:12:50|89308.6|89283.6|89307.8|89282.8|89313.3|89288.3|89306.5|89281.5|61
1650611580000|2022-04-22 07:13:00|89308.3|89283.3|89311.3|89286.3|89315.3|89286.3|89303.3|89265.3|65
1650611590000|2022-04-22 07:13:10|89310.4|89285.4|89319|89269|89319|89286.6|89302.5|89268.1|69
1650611600000|2022-04-22 07:13:20|89318.5|89268.5|89316.4|89266.4|89318.5|89281.3|89301.2|89264.3|62
1650611610000|2022-04-22 07:13:30|89318.3|89268.3|89318.8|89268.8|89322.8|89285.2|89306.4|89265.8|66
1650611620000|2022-04-22 07:13:40|89320.6|89270.6|89317.1|89267.1|89334.3|89295|89308.1|89267.1|66
1650611630000|2022-04-22 07:13:50|89315.1|89265.1|89294.9|89244.9|89316.5|89279.1|89288.1|89238.1|55
1650611640000|2022-04-22 07:14:00|89294.8|89244.8|89275.3|89250.3|89294.9|89253.7|89274.9|89237|64
1650611650000|2022-04-22 07:14:10|89275.9|89250.9|89295.4|89245.4|89305.8|89267.1|89275.5|89242.1|70
1650611660000|2022-04-22 07:14:20|89295.8|89245.8|89273.4|89248.4|89295.9|89248.4|89266.9|89227.4|63
1650611670000|2022-04-22 07:14:30|89271.2|89246.2|89292.2|89242.2|89301.2|89259.5|89271.2|89238.3|52
1650611680000|2022-04-22 07:14:40|89292.7|89242.7|89307|89257|89308.9|89263.9|89287.4|89242.7|60
1650611690000|2022-04-22 07:14:50|89307.4|89257.4|89325.6|89275.6|89325.6|89275.6|89306|89256|50
1650611700000|2022-04-22 07:15:00|89324.5|89274.5|89266.1|89216.1|89324.5|89274.5|89238.5|89188.5|78
1650611710000|2022-04-22 07:15:10|89266.3|89216.3|89268.3|89218.3|89273.5|89223.5|89252|89202|78
1650611720000|2022-04-22 07:15:20|89268.2|89218.2|89210.2|89160.2|89268.2|89218.2|89210.1|89160.1|72
1650611730000|2022-04-22 07:15:30|89213|89163|89216.1|89166.1|89222.2|89172.2|89209.8|89159.8|67
1650611740000|2022-04-22 07:15:40|89211.1|89161.1|89191.9|89141.9|89211.1|89161.1|89185.7|89140.5|72
1650611750000|2022-04-22 07:15:50|89191.3|89141.3|89208.4|89158.4|89209|89159|89188.6|89138.6|64
1650611760000|2022-04-22 07:16:00|89209.2|89159.2|89222.6|89172.6|89228.8|89178.8|89207.8|89157.8|64
1650611770000|2022-04-22 07:16:10|89228|89178|89237|89187|89238.7|89200.7|89219.1|89169.1|66
1650611780000|2022-04-22 07:16:20|89237.1|89187.1|89239.2|89189.2|89246.4|89207.8|89226.4|89186.6|65
1650611790000|2022-04-22 07:16:30|89240|89190|89242.4|89192.4|89246.1|89209.4|89225.5|89185.5|65
1650611800000|2022-04-22 07:16:40|89243|89193|89236.2|89211.2|89254.2|89215.7|89229.6|89189.8|69
1650611810000|2022-04-22 07:16:50|89236.8|89211.8|89243.6|89218.6|89255.4|89219.5|89232.8|89196.6|64
1650611820000|2022-04-22 07:17:00|89252.5|89202.5|89255.1|89205.1|89255.5|89217.8|89236.3|89198.4|65
1650611830000|2022-04-22 07:17:10|89255.4|89205.4|89244.5|89219.5|89257.2|89220.4|89240.6|89201.8|57
1650611840000|2022-04-22 07:17:20|89244.1|89219.1|89248.6|89223.6|89263.3|89227.1|89241.9|89211.1|60
1650611850000|2022-04-22 07:17:30|89250.2|89225.2|89314|89264|89319.7|89269.7|89250.2|89220.4|71
1650611860000|2022-04-22 07:17:40|89319.9|89269.9|89344.7|89294.7|89346.1|89305.1|89308.3|89265.8|77
1650611870000|2022-04-22 07:17:50|89339.9|89289.9|89338.2|89288.2|89344.4|89308.3|89324.3|89280.6|70
1650611880000|2022-04-22 07:18:00|89341.6|89291.6|89325.9|89275.9|89349.1|89299.1|89314|89275.5|72
1650611890000|2022-04-22 07:18:10|89325.2|89275.2|89322.1|89272.1|89326.2|89288.1|89308.9|89264.1|57
1650611900000|2022-04-22 07:18:20|89322.2|89272.2|89349.3|89299.3|89353|89313.8|89309.3|89272.2|72
1650611910000|2022-04-22 07:18:30|89353.2|89303.2|89353.1|89303.1|89363.5|89324.4|89340.1|89301.9|67
1650611920000|2022-04-22 07:18:40|89354.3|89304.3|89331.8|89306.8|89354.3|89316.4|89331.4|89298.3|58
1650611930000|2022-04-22 07:18:50|89331.2|89306.2|89329|89304|89341.9|89307|89326.7|89290.6|63
1650611940000|2022-04-22 07:19:00|89328.7|89303.7|89331|89306|89337.3|89312.3|89328.5|89303.5|66
1650611950000|2022-04-22 07:19:10|89332.2|89307.2|89355.2|89305.2|89355.9|89314|89332.2|89295.3|58
1650611960000|2022-04-22 07:19:20|89354.8|89304.8|89358.8|89308.8|89360.4|89320.8|89340.9|89302.9|63
1650611970000|2022-04-22 07:19:30|89358.5|89308.5|89351.6|89301.6|89358.5|89316.4|89339.6|89300.9|56
1650611980000|2022-04-22 07:19:40|89351.9|89301.9|89361.7|89311.7|89365.6|89327.7|89343|89300|65
1650611990000|2022-04-22 07:19:50|89362.4|89312.4|89362.5|89312.5|89362.7|89312.7|89360.1|89310.1|51
1650612000000|2022-04-22 07:20:00|89362.7|89312.7|89356.3|89331.3|89368.8|89331.7|89349.5|89312.7|61
1650612010000|2022-04-22 07:20:10|89355.3|89330.3|89383.7|89358.7|89383.7|89358.7|89355|89330|66
1650612020000|2022-04-22 07:20:20|89385.1|89360.1|89368.4|89343.4|89395.5|89360.1|89367.9|89332.8|68
1650612030000|2022-04-22 07:20:30|89368.2|89343.2|89368.3|89343.3|89368.3|89343.3|89358.3|89333.3|65
1650612040000|2022-04-22 07:20:40|89366.4|89341.4|89372.5|89347.5|89374.4|89349.4|89366.3|89341.3|50
1650612050000|2022-04-22 07:20:50|89371.8|89346.8|89360.1|89335.1|89371.8|89346.8|89357.9|89332.9|55
1650612060000|2022-04-22 07:21:00|89359.9|89334.9|89359.9|89334.9|89361.3|89336.3|89353.6|89328.6|62
1650612070000|2022-04-22 07:21:10|89359.8|89334.8|89364.5|89314.5|89373.4|89337.9|89353.3|89314.2|72
1650612080000|2022-04-22 07:21:20|89365.5|89315.5|89360.5|89335.5|89365.5|89336.2|89348.8|89312.4|63
1650612090000|2022-04-22 07:21:30|89360|89335|89353|89328|89361.2|89336.2|89348.2|89323.2|68
1650612100000|2022-04-22 07:21:40|89352.2|89327.2|89347|89322|89352.9|89327.9|89340.4|89315.4|65
1650612110000|2022-04-22 07:21:50|89346.6|89321.6|89327.2|89302.2|89348.4|89323.4|89327|89302|72
1650612120000|2022-04-22 07:22:00|89325.3|89300.3|89351.5|89326.5|89354.4|89329.4|89324.5|89299.5|70
1650612130000|2022-04-22 07:22:10|89352|89327|89343.5|89318.5|89352.6|89327.6|89341.2|89316.2|69
1650612140000|2022-04-22 07:22:20|89343.3|89318.3|89346.6|89321.6|89362.9|89327|89343.3|89312.3|57
1650612150000|2022-04-22 07:22:30|89346.7|89321.7|89343.4|89318.4|89346.9|89321.9|89338.5|89313.5|58
1650612160000|2022-04-22 07:22:40|89343|89318|89346.4|89321.4|89346.4|89321.4|89337.6|89312.6|69
1650612170000|2022-04-22 07:22:50|89346.8|89321.8|89334.1|89309.1|89347.4|89322.4|89333.9|89308.9|58
1650612180000|2022-04-22 07:23:00|89333.8|89308.8|89338.8|89313.8|89350.9|89314.9|89333.8|89297.6|53
1650612190000|2022-04-22 07:23:10|89339.1|89314.1|89337.8|89312.8|89344.1|89319.1|89337.1|89312.1|69
1650612200000|2022-04-22 07:23:20|89339|89314|89340.1|89315.1|89340.6|89315.6|89337.7|89312.7|58
1650612210000|2022-04-22 07:23:30|89340|89315|89336.6|89311.6|89351.7|89318.9|89334.8|89300.9|64
1650612220000|2022-04-22 07:23:40|89337.3|89312.3|89347.4|89322.4|89348.9|89322.4|89336.4|89298.9|60
1650612230000|2022-04-22 07:23:50|89347.2|89322.2|89346|89321|89362.4|89337.4|89346|89321|68
1650612240000|2022-04-22 07:24:00|89346.1|89321.1|89344.9|89319.9|89346.5|89321.5|89334.7|89309.7|63
1650612250000|2022-04-22 07:24:10|89345|89320|89390.8|89365.8|89406.1|89366.1|89344.4|89319.4|65
1650612260000|2022-04-22 07:24:20|89402.7|89377.7|89400.5|89375.5|89420.9|89384.1|89397.9|89362.6|62
1650612270000|2022-04-22 07:24:30|89400.9|89375.9|89414.7|89389.7|89430.1|89392.9|89400.1|89375.1|62
1650612280000|2022-04-22 07:24:40|89415.4|89390.4|89446.6|89396.6|89447.8|89411.7|89402.7|89362.1|76
1650612290000|2022-04-22 07:24:50|89432.8|89407.8|89432.5|89382.5|89454.6|89410|89424.2|89374.2|77
1650612300000|2022-04-22 07:25:00|89432.2|89382.2|89429.7|89379.7|89445.8|89395.8|89426.3|89376.3|76
1650612310000|2022-04-22 07:25:10|89431.5|89381.5|89431.1|89381.1|89451.9|89415|89419.2|89371.5|77
1650612320000|2022-04-22 07:25:20|89416.8|89391.8|89414.8|89389.8|89433.8|89395.8|89407.7|89380.9|64
1650612330000|2022-04-22 07:25:30|89414.5|89389.5|89408.9|89383.9|89414.5|89389.5|89408.9|89383.9|43
1650612340000|2022-04-22 07:25:40|89409.2|89384.2|89408.8|89383.8|89411.8|89386.8|89407.6|89382.6|43
1650612350000|2022-04-22 07:25:50|89409.1|89384.1|89414.8|89389.8|89414.8|89389.8|89406.7|89381.7|51
1650612360000|2022-04-22 07:26:00|89414.9|89389.9|89412.7|89387.7|89415.9|89390.9|89412.7|89387.7|54
1650612370000|2022-04-22 07:26:10|89411.7|89386.7|89404.4|89379.4|89419.8|89386.7|89402.7|89369.7|58
1650612380000|2022-04-22 07:26:20|89404.2|89379.2|89406.3|89381.3|89406.3|89381.3|89403.9|89378.9|28
1650612390000|2022-04-22 07:26:30|89406.1|89381.1|89404.3|89379.3|89406.1|89381.1|89404|89379|33
1650612400000|2022-04-22 07:26:40|89405.1|89380.1|89412.6|89362.6|89414.2|89385.6|89399.5|89361.8|54
1650612410000|2022-04-22 07:26:50|89411.6|89361.6|89390.8|89365.8|89412|89375.1|89389.5|89354.5|50
1650612420000|2022-04-22 07:27:00|89389.9|89364.9|89398.1|89373.1|89407.1|89377.9|89389.9|89355|59
1650612430000|2022-04-22 07:27:10|89400.1|89375.1|89412.5|89387.5|89414.9|89389.9|89398.9|89373.9|66
1650612440000|2022-04-22 07:27:20|89412.7|89387.7|89410.8|89385.8|89413.1|89388.1|89409.7|89384.7|46
1650612450000|2022-04-22 07:27:30|89410.1|89385.1|89412.8|89387.8|89414.9|89389.9|89410.1|89385.1|53
1650612460000|2022-04-22 07:27:40|89412.1|89387.1|89405|89380|89412.2|89387.2|89405|89380|52
1650612470000|2022-04-22 07:27:50|89404|89379|89405.9|89380.9|89407.5|89382.5|89402.7|89377.7|41
1650612480000|2022-04-22 07:28:00|89406.2|89381.2|89399|89374|89406.2|89381.2|89399|89374|52
1650612490000|2022-04-22 07:28:10|89399.2|89374.2|89396.8|89371.8|89402.1|89377.1|89396.1|89371.1|45
1650612500000|2022-04-22 07:28:20|89396.2|89371.2|89389.1|89364.1|89409.8|89372.9|89387.6|89356|49
1650612510000|2022-04-22 07:28:30|89388.6|89363.6|89400.9|89350.9|89401.3|89364.3|89384|89350.9|58
1650612520000|2022-04-22 07:28:40|89400.6|89350.6|89384.4|89359.4|89401.6|89362.7|89383.5|89350.6|26
1650612530000|2022-04-22 07:28:50|89384.2|89359.2|89390.4|89365.4|89390.9|89365.9|89384.2|89359.2|55
1650612540000|2022-04-22 07:29:00|89391.2|89366.2|89402.8|89377.8|89403.3|89378.3|89389.5|89364.5|54
1650612550000|2022-04-22 07:29:10|89402.1|89377.1|89401.5|89376.5|89404.7|89379.7|89399.6|89374.6|54
1650612560000|2022-04-22 07:29:20|89400.7|89375.7|89405.8|89380.8|89416.8|89381.3|89400.4|89365.1|61
1650612570000|2022-04-22 07:29:30|89406.5|89381.5|89415.8|89390.8|89417.6|89392.6|89406.5|89381.5|63
1650612580000|2022-04-22 07:29:40|89416.4|89391.4|89433|89383|89433.1|89391.5|89404.5|89372|72
1650612590000|2022-04-22 07:29:50|89435.8|89385.8|89495.3|89445.3|89499.8|89449.8|89420.7|89383|57
1650612600000|2022-04-22 07:30:00|89497.8|89447.8|89471.9|89421.9|89547.4|89497.4|89466.5|89416.5|79
1650612610000|2022-04-22 07:30:10|89463|89413|89426.6|89376.6|89468.3|89418.3|89416|89366|75
1650612620000|2022-04-22 07:30:20|89427.4|89377.4|89434.7|89384.7|89437.4|89387.4|89427.4|89377.4|66
1650612630000|2022-04-22 07:30:30|89429.8|89379.8|89438.1|89388.1|89440.9|89390.9|89424.7|89374.7|60
1650612640000|2022-04-22 07:30:40|89436.8|89386.8|89443.8|89393.8|89450.4|89410.4|89429.8|89383.1|47
1650612650000|2022-04-22 07:30:50|89441.2|89391.2|89451.8|89401.8|89453.3|89414.4|89436.6|89390.7|54
1650612660000|2022-04-22 07:31:00|89452.9|89402.9|89417.1|89392.1|89453.4|89414.2|89411.8|89374.7|63
1650612670000|2022-04-22 07:31:10|89416.9|89391.9|89442.5|89392.5|89444|89406.9|89416.9|89386.4|45
1650612680000|2022-04-22 07:31:20|89441.7|89391.7|89450.6|89400.6|89450.6|89400.6|89438.6|89388.6|38
1650612690000|2022-04-22 07:31:30|89450.4|89400.4|89455.7|89405.7|89457.5|89421.9|89443.6|89400.4|39
1650612700000|2022-04-22 07:31:40|89455.3|89405.3|89433.2|89408.2|89455.3|89417.8|89427.5|89393.7|50
1650612710000|2022-04-22 07:31:50|89432.4|89407.4|89395.6|89345.6|89432.8|89407.8|89381.6|89344.9|61
1650612720000|2022-04-22 07:32:00|89395.3|89345.3|89375.8|89350.8|89395.3|89351.4|89371.5|89332|68
1650612730000|2022-04-22 07:32:10|89375.7|89350.7|89374.4|89349.4|89380.8|89355.8|89374.2|89349.2|41
1650612740000|2022-04-22 07:32:20|89373.8|89348.8|89373.1|89348.1|89377.5|89352.5|89371.3|89346.3|58
1650612750000|2022-04-22 07:32:30|89373.2|89348.2|89370.1|89345.1|89373.2|89348.2|89368.7|89343.7|37
1650612760000|2022-04-22 07:32:40|89370.3|89345.3|89364.9|89339.9|89371|89346|89362.7|89337.7|59
1650612770000|2022-04-22 07:32:50|89364.3|89339.3|89359.4|89334.4|89367.7|89342.7|89352.3|89327.3|51
1650612780000|2022-04-22 07:33:00|89358.8|89333.8|89360|89335|89364.2|89339.2|89353.8|89328.8|45
1650612790000|2022-04-22 07:33:10|89360.8|89335.8|89354.2|89329.2|89364.8|89339.8|89354.2|89329.2|50
1650612800000|2022-04-22 07:33:20|89352.9|89327.9|89358.2|89333.2|89370.5|89334.4|89348|89319.6|59
1650612810000|2022-04-22 07:33:30|89358.4|89333.4|89354.6|89329.6|89359.5|89334.5|89352.9|89327.9|34
1650612820000|2022-04-22 07:33:40|89355.1|89330.1|89352.1|89327.1|89357.6|89332.6|89349.8|89324.8|44
1650612830000|2022-04-22 07:33:50|89354.1|89329.1|89373.9|89323.9|89374.6|89336.9|89351.5|89323.7|52
1650612840000|2022-04-22 07:34:00|89373.7|89323.7|89359.8|89334.8|89374.8|89338.2|89355.1|89319|50
1650612850000|2022-04-22 07:34:10|89359.5|89334.5|89349.8|89324.8|89364.9|89335|89343.1|89309.6|60
1650612860000|2022-04-22 07:34:20|89350.5|89325.5|89354.5|89329.5|89362.9|89331|89348.2|89312.9|55
1650612870000|2022-04-22 07:34:30|89353.9|89328.9|89348.8|89323.8|89356.9|89329.5|89337.6|89303.7|55
1650612880000|2022-04-22 07:34:40|89347.1|89322.1|89356.9|89331.9|89358.3|89333.3|89347.1|89322.1|64
1650612890000|2022-04-22 07:34:50|89357.4|89332.4|89346.8|89321.8|89366.5|89334.5|89346.8|89313.6|60
1650612900000|2022-04-22 07:35:00|89348.4|89323.4|89342.8|89317.8|89357.5|89323.4|89338.3|89305.7|61
1650612910000|2022-04-22 07:35:10|89343.2|89318.2|89349.8|89324.8|89350.1|89325.1|89339.8|89314.8|46
1650612920000|2022-04-22 07:35:20|89349.9|89324.9|89349.6|89324.6|89351.6|89326.6|89344.6|89319.6|44
1650612930000|2022-04-22 07:35:30|89350|89325|89355.3|89330.3|89355.3|89330.3|89345.3|89320.3|48
1650612940000|2022-04-22 07:35:40|89356.7|89331.7|89378.1|89353.1|89391.4|89354.8|89356.7|89325.8|57
1650612950000|2022-04-22 07:35:50|89378.2|89353.2|89379.3|89354.3|89380.8|89355.8|89377.6|89352.6|46
1650612960000|2022-04-22 07:36:00|89379.4|89354.4|89381.2|89356.2|89383.6|89358.6|89377.4|89352.4|41
1650612970000|2022-04-22 07:36:10|89380.6|89355.6|89389.9|89364.9|89404.5|89366.4|89379.5|89353.5|48
1650612980000|2022-04-22 07:36:20|89389.7|89364.7|89387.1|89362.1|89389.7|89364.7|89384.2|89359.2|42
1650612990000|2022-04-22 07:36:30|89387|89362|89382.2|89357.2|89387.2|89362.2|89379|89354|41
1650613000000|2022-04-22 07:36:40|89381.4|89356.4|89387.7|89362.7|89387.9|89362.9|89380.8|89355.8|44
1650613010000|2022-04-22 07:36:50|89388.3|89363.3|89390.6|89365.6|89391.3|89366.3|89388.3|89363.3|38
1650613020000|2022-04-22 07:37:00|89390.5|89365.5|89390|89365|89392.9|89367.9|89388.8|89363.8|46
1650613030000|2022-04-22 07:37:10|89390.1|89365.1|89385|89360|89390.3|89365.3|89384.7|89359.7|44
1650613040000|2022-04-22 07:37:20|89384.5|89359.5|89379.4|89354.4|89384.7|89359.7|89378.7|89353.7|46
1650613050000|2022-04-22 07:37:30|89379.3|89354.3|89378.6|89353.6|89390.7|89354.8|89377.2|89339.7|35
1650613060000|2022-04-22 07:37:40|89378.3|89353.3|89383.5|89358.5|89398.4|89361.7|89374.4|89338.2|59
1650613070000|2022-04-22 07:37:50|89383|89358|89382.6|89357.6|89385.2|89360.2|89376.6|89351.6|56
1650613080000|2022-04-22 07:38:00|89383.1|89358.1|89387.5|89362.5|89404.9|89367.9|89383|89353.3|59
1650613090000|2022-04-22 07:38:10|89387.2|89362.2|89377.2|89352.2|89399.1|89362.2|89372.7|89338.2|57
1650613100000|2022-04-22 07:38:20|89378|89353|89378.5|89353.5|89381|89356|89372.8|89347.8|48
1650613110000|2022-04-22 07:38:30|89379.4|89354.4|89380|89355|89399.1|89360.9|89378|89347.9|54
1650613120000|2022-04-22 07:38:40|89379.8|89354.8|89371.7|89346.7|89381.1|89356.1|89371|89346|44
1650613130000|2022-04-22 07:38:50|89373.4|89348.4|89374.4|89349.4|89375.2|89350.2|89369.9|89344.9|58
1650613140000|2022-04-22 07:39:00|89374.2|89349.2|89370.3|89345.3|89385.9|89349.7|89369.7|89333.9|39
1650613150000|2022-04-22 07:39:10|89371.1|89346.1|89370.7|89345.7|89373.2|89348.2|89367.7|89342.7|49
1650613160000|2022-04-22 07:39:20|89370.9|89345.9|89371.1|89346.1|89373.7|89348.7|89369.4|89344.4|28
1650613170000|2022-04-22 07:39:30|89370.6|89345.6|89370|89345|89373.6|89348.6|89369.6|89344.6|42
1650613180000|2022-04-22 07:39:40|89368.8|89343.8|89354.3|89329.3|89368.8|89343.8|89352.6|89315.5|53
1650613190000|2022-04-22 07:39:50|89354.6|89329.6|89355.8|89330.8|89359.2|89334.2|89351.5|89326.5|46
1650613200000|2022-04-22 07:40:00|89356.8|89331.8|89355.6|89330.6|89364.3|89339.3|89354.3|89329.3|61
1650613210000|2022-04-22 07:40:10|89355.9|89330.9|89356.5|89331.5|89373.5|89336.5|89349.3|89311.9|59
1650613220000|2022-04-22 07:40:20|89356.4|89331.4|89357.6|89332.6|89359.2|89334.2|89349.2|89324.2|52
1650613230000|2022-04-22 07:40:30|89358.3|89333.3|89357.6|89332.6|89370.5|89335|89352.7|89320.1|38
1650613240000|2022-04-22 07:40:40|89356.5|89331.5|89359.3|89334.3|89371.5|89338.6|89354.4|89317.7|59
1650613250000|2022-04-22 07:40:50|89359.7|89334.7|89419.7|89369.7|89421.7|89371.7|89358.8|89322.7|61
1650613260000|2022-04-22 07:41:00|89419.6|89369.6|89442.4|89392.4|89443.7|89402.7|89410.4|89369.6|65
1650613270000|2022-04-22 07:41:10|89428.6|89403.6|89433.5|89408.5|89456.8|89419.6|89424.3|89392.8|62
1650613280000|2022-04-22 07:41:20|89446|89396|89407.7|89357.7|89446|89410.2|89400.7|89357.7|51
1650613290000|2022-04-22 07:41:30|89408.3|89358.3|89386|89361|89411.2|89373.5|89384.6|89358.1|63
1650613300000|2022-04-22 07:41:40|89387|89362|89392.7|89367.7|89393.9|89368.9|89385.5|89360.5|55
1650613310000|2022-04-22 07:41:50|89393.7|89368.7|89366.7|89341.7|89394|89369|89365.1|89333.6|65
1650613320000|2022-04-22 07:42:00|89366.6|89341.6|89366.3|89341.3|89368.8|89343.8|89364.2|89339.2|52
1650613330000|2022-04-22 07:42:10|89366|89341|89368|89343|89368|89343|89365.3|89340.3|48
1650613340000|2022-04-22 07:42:20|89367.9|89342.9|89363.3|89338.3|89368.2|89343.2|89362.5|89337.5|39
1650613350000|2022-04-22 07:42:30|89363.4|89338.4|89411.3|89361.3|89411.5|89373.7|89363.2|89338.2|54
1650613360000|2022-04-22 07:42:40|89411.2|89361.2|89401.2|89376.2|89411.7|89376.2|89396.3|89361.2|43
1650613370000|2022-04-22 07:42:50|89401.5|89376.5|89398|89373|89407.1|89382.1|89397.9|89372.9|57
1650613380000|2022-04-22 07:43:00|89397.9|89372.9|89418.6|89368.6|89418.7|89380.9|89397.9|89368.6|44
1650613390000|2022-04-22 07:43:10|89418.3|89368.3|89395|89370|89418.3|89382.6|89395|89362.2|59
1650613400000|2022-04-22 07:43:20|89394.3|89369.3|89392.2|89367.2|89396|89371|89391.7|89366.7|31
1650613410000|2022-04-22 07:43:30|89392.1|89367.1|89395.6|89345.6|89398.3|89367.1|89378.4|89342.6|52
1650613420000|2022-04-22 07:43:40|89395.3|89345.3|89394.3|89344.3|89409.2|89370.8|89380.6|89342.6|67
1650613430000|2022-04-22 07:43:50|89394.4|89344.4|89376.5|89351.5|89394.6|89357.7|89376.1|89338.7|49
1650613440000|2022-04-22 07:44:00|89376.3|89351.3|89387.5|89362.5|89402.3|89364.9|89369.9|89344.9|66
1650613450000|2022-04-22 07:44:10|89387.4|89362.4|89369|89344|89397.7|89362.4|89368.8|89333.5|57
1650613460000|2022-04-22 07:44:20|89367.4|89342.4|89379.6|89354.6|89380.3|89354.6|89365.9|89329.4|54
1650613470000|2022-04-22 07:44:30|89380.3|89355.3|89384.7|89359.7|89409.4|89373.9|89378|89342.2|66
1650613480000|2022-04-22 07:44:40|89382.4|89357.4|89433.8|89383.8|89433.8|89396.1|89382.4|89351.7|70
1650613490000|2022-04-22 07:44:50|89433.3|89383.3|89422.3|89397.3|89435|89398.3|89414.2|89380.6|68
1650613500000|2022-04-22 07:45:00|89421|89396|89442.7|89392.7|89447.5|89411.6|89418|89388|67
1650613510000|2022-04-22 07:45:10|89429.4|89404.4|89410.1|89385.1|89435.4|89407.5|89407.7|89376|69
1650613520000|2022-04-22 07:45:20|89409.5|89384.5|89399|89374|89410.3|89385.3|89394.8|89369.8|59
1650613530000|2022-04-22 07:45:30|89399.6|89374.6|89394.5|89369.5|89405.1|89374.6|89391.4|89355.1|57
1650613540000|2022-04-22 07:45:40|89394.3|89369.3|89396.9|89371.9|89397.9|89372.9|89391.3|89366.3|58
1650613550000|2022-04-22 07:45:50|89397.7|89372.7|89402.4|89377.4|89402.8|89377.8|89396|89371|57
1650613560000|2022-04-22 07:46:00|89400.5|89375.5|89395.8|89370.8|89400.5|89375.5|89392.8|89367.8|64
1650613570000|2022-04-22 07:46:10|89395.7|89370.7|89397.6|89372.6|89401.8|89376.8|89393.8|89368.8|65
1650613580000|2022-04-22 07:46:20|89399.3|89374.3|89397.8|89372.8|89399.3|89374.3|89396|89371|37
1650613590000|2022-04-22 07:46:30|89398.7|89373.7|89394.2|89369.2|89398.7|89373.7|89388.1|89363.1|67
1650613600000|2022-04-22 07:46:40|89394.3|89369.3|89396.8|89371.8|89397.4|89372.4|89392.4|89367.4|63
1650613610000|2022-04-22 07:46:50|89397|89372|89393.3|89368.3|89397.6|89372.6|89391.1|89366.1|68
1650613620000|2022-04-22 07:47:00|89393.7|89368.7|89394.2|89369.2|89397.2|89372.2|89390.8|89365.8|70
1650613630000|2022-04-22 07:47:10|89394.6|89369.6|89384.9|89359.9|89394.7|89369.7|89384.7|89359.7|60
1650613640000|2022-04-22 07:47:20|89387.2|89362.2|89393.1|89368.1|89397.7|89372.7|89383.2|89358.2|67
1650613650000|2022-04-22 07:47:30|89393.4|89368.4|89393.5|89368.5|89394.5|89369.5|89387.6|89362.6|71
1650613660000|2022-04-22 07:47:40|89392.5|89367.5|89394.7|89369.7|89394.8|89369.8|89391.6|89366.6|64
1650613670000|2022-04-22 07:47:50|89391.8|89366.8|89389.3|89364.3|89394.5|89369.5|89384.1|89359.1|67
1650613680000|2022-04-22 07:48:00|89387.7|89362.7|89385.9|89360.9|89388.8|89363.8|89383.1|89358.1|69
1650613690000|2022-04-22 07:48:10|89385.5|89360.5|89388.2|89363.2|89389.9|89364.9|89385.5|89360.5|57
1650613700000|2022-04-22 07:48:20|89386.9|89361.9|89388|89363|89389.9|89364.9|89384.8|89359.8|57
1650613710000|2022-04-22 07:48:30|89388.4|89363.4|89390.4|89365.4|89392.1|89367.1|89387.4|89362.4|58
1650613720000|2022-04-22 07:48:40|89389.2|89364.2|89395|89370|89397.6|89372.6|89389.2|89364.2|58
1650613730000|2022-04-22 07:48:50|89395.1|89370.1|89419.8|89394.8|89435.2|89397.5|89391.5|89366.5|66
1650613740000|2022-04-22 07:49:00|89420.5|89395.5|89397|89372|89443.4|89407.6|89397|89366.7|69
1650613750000|2022-04-22 07:49:10|89395.8|89370.8|89396.4|89371.4|89399.8|89374.8|89393.7|89368.7|55
1650613760000|2022-04-22 07:49:20|89396.3|89371.3|89397.4|89372.4|89400.4|89375.4|89395.9|89370.9|51
1650613770000|2022-04-22 07:49:30|89397|89372|89403.1|89378.1|89409.3|89384.3|89396.3|89371.3|61
1650613780000|2022-04-22 07:49:40|89400.1|89375.1|89391.5|89366.5|89413|89388|89386.6|89349.7|70
1650613790000|2022-04-22 07:49:50|89391.7|89366.7|89379.1|89329.1|89392.8|89366.7|89366.8|89316.8|71
1650613800000|2022-04-22 07:50:00|89378.8|89328.8|89387|89337|89397.5|89360.9|89371.8|89327.3|69
1650613810000|2022-04-22 07:50:10|89386.6|89336.6|89376.2|89326.2|89391.1|89341.1|89376.2|89326.2|64
1650613820000|2022-04-22 07:50:20|89376.3|89326.3|89378.9|89328.9|89381.3|89331.3|89375.6|89325.6|57
1650613830000|2022-04-22 07:50:30|89366|89341|89378.7|89328.7|89379.2|89343.5|89360.7|89322.4|58
1650613840000|2022-04-22 07:50:40|89376.5|89326.5|89375.5|89325.5|89380.9|89341.5|89358.2|89320.7|58
1650613850000|2022-04-22 07:50:50|89363.5|89338.5|89361.9|89311.9|89374.8|89339.7|89350.8|89310.6|59
1650613860000|2022-04-22 07:51:00|89361.7|89311.7|89358|89308|89363.5|89313.5|89343.8|89293.8|67
1650613870000|2022-04-22 07:51:10|89357.1|89307.1|89341.6|89291.6|89358|89308|89340.7|89290.7|65
1650613880000|2022-04-22 07:51:20|89342.2|89292.2|89343|89293|89343|89293|89337.8|89287.8|52
1650613890000|2022-04-22 07:51:30|89339|89289|89340.4|89290.4|89342.4|89304.9|89329.9|89288.3|62
1650613900000|2022-04-22 07:51:40|89340.8|89290.8|89308.8|89258.8|89342.2|89301.5|89308.8|89258.8|63
1650613910000|2022-04-22 07:51:50|89297.2|89272.2|89285.8|89235.8|89311.4|89272.2|89283.3|89233.3|73
1650613920000|2022-04-22 07:52:00|89286.3|89236.3|89306.5|89281.5|89332.5|89294.5|89268.5|89229.5|69
1650613930000|2022-04-22 07:52:10|89306.7|89281.7|89307.5|89282.5|89326.2|89289.3|89304.8|89265.8|53
1650613940000|2022-04-22 07:52:20|89307.6|89282.6|89313.4|89288.4|89329.1|89291.9|89307.6|89274.1|58
1650613950000|2022-04-22 07:52:30|89315.8|89290.8|89285.1|89260.1|89317.9|89292.2|89281.9|89248.8|68
1650613960000|2022-04-22 07:52:40|89284.7|89259.7|89275.4|89250.4|89294.8|89260.6|89270.8|89233.2|63
1650613970000|2022-04-22 07:52:50|89275.8|89250.8|89274.9|89249.9|89289.1|89251.4|89271|89236.9|55
1650613980000|2022-04-22 07:53:00|89271.9|89246.9|89277.5|89252.5|89284.2|89253.8|89265.1|89227.2|59
1650613990000|2022-04-22 07:53:10|89277.3|89252.3|89291.9|89266.9|89296.7|89271.7|89277.3|89252.3|63
1650614000000|2022-04-22 07:53:20|89289.7|89264.7|89290.9|89265.9|89301.3|89272.8|89287.3|89251.3|63
1650614010000|2022-04-22 07:53:30|89290.4|89265.4|89257.3|89232.3|89292|89267|89256.7|89231.7|50
1650614020000|2022-04-22 07:53:40|89256.5|89231.5|89296.4|89271.4|89308.3|89275.5|89256.5|89231.2|53
1650614030000|2022-04-22 07:53:50|89296.8|89271.8|89285.9|89260.9|89303.4|89278.4|89285.2|89260.2|60
1650614040000|2022-04-22 07:54:00|89286.4|89261.4|89280.8|89255.8|89289.7|89264.7|89279.9|89254.9|60
1650614050000|2022-04-22 07:54:10|89283.9|89258.9|89238.6|89213.6|89284|89259|89236.5|89198.2|56
1650614060000|2022-04-22 07:54:20|89239.1|89214.1|89240.3|89215.3|89252.7|89217.5|89235.3|89201.4|45
1650614070000|2022-04-22 07:54:30|89240.4|89215.4|89240.3|89190.3|89261.1|89221.3|89233.2|89187.6|62
1650614080000|2022-04-22 07:54:40|89240.4|89190.4|89238.8|89188.8|89248.4|89203.6|89226.3|89188.4|61
1650614090000|2022-04-22 07:54:50|89239.4|89189.4|89233.2|89208.2|89249.8|89211|89225.5|89188.9|54
1650614100000|2022-04-22 07:55:00|89233.1|89208.1|89243.1|89193.1|89246.6|89208.1|89229.4|89190.8|60
1650614110000|2022-04-22 07:55:10|89243.3|89193.3|89219.2|89169.2|89245.6|89196.9|89214.6|89164.6|64
1650614120000|2022-04-22 07:55:20|89219|89169|89200.4|89175.4|89220|89177.7|89200.4|89161.9|57
1650614130000|2022-04-22 07:55:30|89199.8|89174.8|89225.6|89200.6|89225.6|89200.6|89195.8|89157.1|64
1650614140000|2022-04-22 07:55:40|89228.2|89203.2|89222.2|89172.2|89241.5|89211|89220.9|89170.9|63
1650614150000|2022-04-22 07:55:50|89222.6|89172.6|89221.8|89196.8|89232|89197.7|89212.9|89172.6|50
1650614160000|2022-04-22 07:56:00|89236.6|89186.6|89285.7|89235.7|89295.4|89245.4|89235.3|89186.6|73
1650614170000|2022-04-22 07:56:10|89286.8|89236.8|89288.2|89238.2|89294|89256.4|89273.1|89233.5|59
1650614180000|2022-04-22 07:56:20|89287.3|89237.3|89256.1|89206.1|89287.3|89237.3|89251.7|89201.7|60
1650614190000|2022-04-22 07:56:30|89256.3|89206.3|89237.9|89187.9|89257.5|89208|89230.3|89186.9|51
1650614200000|2022-04-22 07:56:40|89239.5|89189.5|89249|89199|89261.9|89218.8|89224.4|89187.6|57
1650614210000|2022-04-22 07:56:50|89249.4|89199.4|89253.6|89203.6|89253.6|89207.9|89229.6|89191.4|63
1650614220000|2022-04-22 07:57:00|89253.3|89203.3|89305.7|89255.7|89309.1|89259.1|89247.9|89200.4|66
1650614230000|2022-04-22 07:57:10|89303.8|89253.8|89300.2|89250.2|89320.8|89270.8|89297|89247|67
1650614240000|2022-04-22 07:57:20|89301.6|89251.6|89305.2|89255.2|89313.1|89263.1|89299.6|89249.6|64
1650614250000|2022-04-22 07:57:30|89305.1|89255.1|89294.6|89244.6|89311.3|89261.3|89288.7|89238.7|67
1650614260000|2022-04-22 07:57:40|89294.5|89244.5|89299|89249|89311.4|89261.4|89276.8|89226.8|78
1650614270000|2022-04-22 07:57:50|89301.2|89251.2|89335.4|89285.4|89339.1|89289.1|89290.8|89240.8|75
1650614280000|2022-04-22 07:58:00|89333.6|89283.6|89316.7|89266.7|89336.1|89286.1|89311.4|89261.4|75
1650614290000|2022-04-22 07:58:10|89309.1|89259.1|89316.4|89266.4|89316.4|89266.4|89305.9|89255.9|64
1650614300000|2022-04-22 07:58:20|89316.5|89266.5|89315.9|89265.9|89321.7|89271.7|89310.1|89260.1|75
1650614310000|2022-04-22 07:58:30|89315.7|89265.7|89309.7|89259.7|89317.8|89267.8|89307.8|89257.8|70
1650614320000|2022-04-22 07:58:40|89310.1|89260.1|89304.7|89254.7|89310.1|89260.1|89298.8|89248.8|60
1650614330000|2022-04-22 07:58:50|89303.8|89253.8|89282.9|89257.9|89303.8|89258.2|89279.8|89242.2|58
1650614340000|2022-04-22 07:59:00|89294.4|89244.4|89302.6|89252.6|89303.6|89253.6|89292.7|89242.7|66
1650614350000|2022-04-22 07:59:10|89302.5|89252.5|89300|89250|89303.8|89260.7|89281.9|89242.4|56
1650614360000|2022-04-22 07:59:20|89299|89249|89258.8|89208.8|89302.4|89252.4|89258.8|89208.8|72
1650614370000|2022-04-22 07:59:30|89263.6|89213.6|89293.3|89243.3|89295.2|89245.2|89260.8|89210.8|73
1650614380000|2022-04-22 07:59:40|89294|89244|89280.6|89230.6|89294|89244|89259.7|89209.7|61
1650614390000|2022-04-22 07:59:50|89279.4|89229.4|89359.3|89213.2|89361.2|89265.3|89275.1|89174.2|57
1650614400000|2022-04-22 08:00:00|89299.1|89249.1|89304.7|89254.7|89356.2|89266.8|89286.3|89199.5|75
1650614410000|2022-04-22 08:00:10|89304.4|89254.4|89288.5|89238.5|89318.7|89268.7|89277.2|89227.2|76
1650614420000|2022-04-22 08:00:20|89269.5|89219.5|89240.8|89190.8|89269.5|89219.5|89234.8|89184.8|64
1650614430000|2022-04-22 08:00:30|89240.4|89190.4|89249.9|89199.9|89251.5|89201.5|89238.3|89188.3|50
1650614440000|2022-04-22 08:00:40|89249.7|89199.7|89251.1|89201.1|89257.6|89217.1|89242|89198.4|56
1650614450000|2022-04-22 08:00:50|89251.4|89201.4|89266.1|89216.1|89266.7|89224.5|89248.5|89201.4|60
1650614460000|2022-04-22 08:01:00|89265.9|89215.9|89264.9|89214.9|89270.5|89220.5|89256.8|89206.8|63
1650614470000|2022-04-22 08:01:10|89264.7|89214.7|89268.6|89218.6|89270.1|89233.1|89257.2|89214.6|56
1650614480000|2022-04-22 08:01:20|89266.3|89216.3|89253.4|89228.4|89266.5|89229.3|89242.1|89206|66
1650614490000|2022-04-22 08:01:30|89253.8|89228.8|89272.8|89222.8|89306|89256|89253.2|89222.3|65
1650614500000|2022-04-22 08:01:40|89270.4|89220.4|89249|89199|89271.6|89221.8|89237.4|89197.9|70
1650614510000|2022-04-22 08:01:50|89248.8|89198.8|89226.3|89201.3|89250|89210.6|89225.1|89190.2|70
1650614520000|2022-04-22 08:02:00|89227.4|89202.4|89226.5|89201.5|89249.5|89210|89219.9|89183.9|74
1650614530000|2022-04-22 08:02:10|89226.8|89201.8|89219.7|89194.7|89241|89202.9|89219.7|89189.7|69
1650614540000|2022-04-22 08:02:20|89220|89195|89213|89163|89223.5|89195.6|89198.8|89161.7|71
1650614550000|2022-04-22 08:02:30|89200|89175|89206.2|89181.2|89220.4|89183.5|89197|89164.4|74
1650614560000|2022-04-22 08:02:40|89206.6|89181.6|89213.5|89188.5|89227.2|89189.2|89206.3|89170.1|66
1650614570000|2022-04-22 08:02:50|89213.4|89188.4|89206.8|89181.8|89220.9|89188.4|89203.4|89167.4|68
1650614580000|2022-04-22 08:03:00|89207|89182|89223.5|89198.5|89239.3|89203.6|89206.9|89177.6|70
1650614590000|2022-04-22 08:03:10|89223.3|89198.3|89237.7|89187.7|89238.5|89199.9|89221.2|89182.4|61
1650614600000|2022-04-22 08:03:20|89238.5|89188.5|89248.9|89198.9|89248.9|89208.7|89226.8|89188.5|64
1650614610000|2022-04-22 08:03:30|89249.1|89199.1|89241.8|89216.8|89258.9|89223.2|89237.9|89198.4|61
1650614620000|2022-04-22 08:03:40|89242.3|89217.3|89243.9|89218.9|89264.2|89224.7|89242.2|89204.6|63
1650614630000|2022-04-22 08:03:50|89241.8|89216.8|89246.7|89221.7|89256.7|89227.3|89236.1|89200.9|63
1650614640000|2022-04-22 08:04:00|89249.6|89224.6|89228.8|89178.8|89265.4|89227.4|89227.5|89177.5|71
1650614650000|2022-04-22 08:04:10|89228.1|89178.1|89216.2|89191.2|89230.7|89193|89203.5|89168.7|59
1650614660000|2022-04-22 08:04:20|89217.3|89192.3|89213.3|89188.3|89239.8|89202.7|89213.3|89179.7|60
1650614670000|2022-04-22 08:04:30|89223.9|89173.9|89215.2|89190.2|89230.3|89193.1|89208.5|89171.1|70
1650614680000|2022-04-22 08:04:40|89211.4|89186.4|89214.8|89189.8|89238.2|89202.6|89210.8|89172|71
1650614690000|2022-04-22 08:04:50|89212.7|89187.7|89214.3|89189.3|89226.9|89190.9|89210.3|89176.9|62
1650614700000|2022-04-22 08:05:00|89216.2|89191.2|89220|89195|89220.6|89195.6|89208.9|89183.9|65
1650614710000|2022-04-22 08:05:10|89220.1|89195.1|89229.6|89204.6|89239.8|89205.9|89218.4|89188.6|69
1650614720000|2022-04-22 08:05:20|89230.2|89205.2|89231.1|89206.1|89237.5|89212.5|89227.4|89202.4|60
1650614730000|2022-04-22 08:05:30|89231.2|89206.2|89222|89197|89235.5|89210.5|89219.6|89194.6|61
1650614740000|2022-04-22 08:05:40|89221|89196|89220.9|89195.9|89224.8|89199.8|89216.5|89191.5|67
1650614750000|2022-04-22 08:05:50|89221.2|89196.2|89221|89196|89225.5|89200.5|89219.6|89194.6|60
1650614760000|2022-04-22 08:06:00|89221.4|89196.4|89228.3|89203.3|89230.2|89205.2|89220.3|89195.3|58
1650614770000|2022-04-22 08:06:10|89228.2|89203.2|89225.9|89200.9|89229.4|89204.4|89222.1|89197.1|52
1650614780000|2022-04-22 08:06:20|89226|89201|89230.2|89205.2|89235.2|89210.2|89225.5|89200.5|59
1650614790000|2022-04-22 08:06:30|89230.9|89205.9|89242.4|89217.4|89242.7|89217.7|89230.9|89205.9|50
1650614800000|2022-04-22 08:06:40|89242.8|89217.8|89247.1|89222.1|89255.1|89230.1|89242.6|89217.6|67
1650614810000|2022-04-22 08:06:50|89247|89222|89263.2|89238.2|89263.6|89238.6|89244.5|89219.5|65
1650614820000|2022-04-22 08:07:00|89263.8|89238.8|89267.6|89242.6|89296.2|89258.6|89262.7|89225.6|75
1650614830000|2022-04-22 08:07:10|89267.5|89242.5|89270.4|89245.4|89277.9|89252.9|89260.7|89235.7|74
1650614840000|2022-04-22 08:07:20|89269.1|89244.1|89264.8|89239.8|89271.5|89246.5|89263.2|89238.2|61
1650614850000|2022-04-22 08:07:30|89265.6|89240.6|89260.3|89235.3|89274.6|89240.8|89256.8|89223.8|64
1650614860000|2022-04-22 08:07:40|89261.3|89236.3|89246.5|89196.5|89276.5|89240.8|89235.2|89196.5|61
1650614870000|2022-04-22 08:07:50|89245.9|89195.9|89229|89204|89247.1|89211.8|89228.6|89191.4|65
1650614880000|2022-04-22 08:08:00|89230.5|89205.5|89257.3|89207.3|89257.3|89219.5|89230.3|89205.3|53
1650614890000|2022-04-22 08:08:10|89257.6|89207.6|89233.5|89208.5|89257.6|89220.6|89233.5|89198.2|50
1650614900000|2022-04-22 08:08:20|89232.8|89207.8|89236.1|89211.1|89236.6|89211.6|89231.6|89206.6|43
1650614910000|2022-04-22 08:08:30|89236.2|89211.2|89238.1|89213.1|89247.9|89216.6|89235.8|89197.9|40
1650614920000|2022-04-22 08:08:40|89237.9|89212.9|89230.8|89205.8|89239.1|89214.1|89228.1|89203.1|38
1650614930000|2022-04-22 08:08:50|89234.2|89209.2|89260.3|89235.3|89260.7|89235.7|89234.2|89209.2|60
1650614940000|2022-04-22 08:09:00|89261.5|89236.5|89227.7|89202.7|89272.8|89237.9|89226.1|89191.8|74
1650614950000|2022-04-22 08:09:10|89228|89203|89245.3|89220.3|89258.7|89221.1|89218.1|89193.1|76
1650614960000|2022-04-22 08:09:20|89256.8|89206.8|89236.7|89211.7|89266|89225.9|89236.7|89206.8|67
1650614970000|2022-04-22 08:09:30|89236.2|89211.2|89237.7|89212.7|89248.7|89215.3|89232.7|89198.2|65
1650614980000|2022-04-22 08:09:40|89236.3|89211.3|89234.8|89209.8|89239.7|89214.7|89232.3|89207.3|55
1650614990000|2022-04-22 08:09:50|89238|89213|89238.6|89213.6|89251.2|89216.6|89234.7|89198.9|58
1650615000000|2022-04-22 08:10:00|89237.6|89212.6|89255.3|89205.3|89258.4|89218.3|89237.6|89201.9|69
1650615010000|2022-04-22 08:10:10|89256.4|89206.4|89254.7|89204.7|89261.1|89217.1|89240.2|89202.3|64
1650615020000|2022-04-22 08:10:20|89254.5|89204.5|89258.7|89208.7|89261.6|89211.6|89250.9|89200.9|62
1650615030000|2022-04-22 08:10:30|89258.8|89208.8|89259|89209|89259.6|89209.6|89255|89205|66
1650615040000|2022-04-22 08:10:40|89258.9|89208.9|89257|89207|89262.7|89212.7|89255.1|89205.1|61
1650615050000|2022-04-22 08:10:50|89259.1|89209.1|89257.2|89207.2|89259.1|89209.1|89254.6|89204.6|50
1650615060000|2022-04-22 08:11:00|89256.5|89206.5|89268.7|89218.7|89270.6|89228|89250.9|89206|60
1650615070000|2022-04-22 08:11:10|89269|89219|89285.9|89235.9|89287.7|89237.7|89268.4|89218.4|64
1650615080000|2022-04-22 08:11:20|89284.7|89234.7|89284|89234|89287.6|89237.6|89282.4|89232.4|59
1650615090000|2022-04-22 08:11:30|89284.5|89234.5|89282.6|89232.6|89287.4|89237.4|89281.7|89231.7|53
1650615100000|2022-04-22 08:11:40|89282.5|89232.5|89288.5|89238.5|89290.2|89240.2|89281.6|89231.6|71
1650615110000|2022-04-22 08:11:50|89288.2|89238.2|89277.5|89227.5|89290.5|89240.5|89277.3|89227.3|54
1650615120000|2022-04-22 08:12:00|89275.7|89225.7|89268.4|89243.4|89281.9|89243.7|89265.2|89225.2|61
1650615130000|2022-04-22 08:12:10|89268.8|89243.8|89250.2|89225.2|89281.3|89243.8|89250.2|89220.3|67
1650615140000|2022-04-22 08:12:20|89252.2|89227.2|89269.4|89219.4|89283.9|89246.3|89249.3|89219.4|53
1650615150000|2022-04-22 08:12:30|89262.9|89212.9|89277.6|89227.6|89278.9|89243.6|89262.9|89212.9|52
1650615160000|2022-04-22 08:12:40|89277.4|89227.4|89264.6|89239.6|89278.6|89239.8|89260|89222.5|48
1650615170000|2022-04-22 08:12:50|89264.4|89239.4|89287.8|89237.8|89289|89246.2|89264.4|89227.6|37
1650615180000|2022-04-22 08:13:00|89287.5|89237.5|89280|89255|89295.3|89257.5|89277.2|89236.9|62
1650615190000|2022-04-22 08:13:10|89279.9|89254.9|89302.8|89252.8|89307.4|89266.2|89279.9|89248.1|63
1650615200000|2022-04-22 08:13:20|89302.9|89252.9|89348.2|89298.2|89351.5|89301.5|89294.6|89250.6|61
1650615210000|2022-04-22 08:13:30|89348.3|89298.3|89334.3|89284.3|89364.2|89314.2|89334.3|89284.3|48
1650615220000|2022-04-22 08:13:40|89330.6|89280.6|89314.6|89264.6|89332|89294.4|89312.2|89263|59
1650615230000|2022-04-22 08:13:50|89314.2|89264.2|89307.1|89282.1|89319.4|89282.8|89302.6|89260.1|48
1650615240000|2022-04-22 08:14:00|89319.3|89269.3|89321.8|89296.8|89331.8|89298.3|89310.4|89269.3|42
1650615250000|2022-04-22 08:14:10|89320.9|89295.9|89289.6|89264.6|89337.3|89299.7|89285.8|89252.4|69
1650615260000|2022-04-22 08:14:20|89289.3|89264.3|89310.3|89260.3|89324.8|89284.7|89287.3|89259.6|61
1650615270000|2022-04-22 08:14:30|89297.5|89272.5|89305.5|89280.5|89321.5|89288.7|89297.5|89257.5|60
1650615280000|2022-04-22 08:14:40|89305.7|89280.7|89314.3|89289.3|89327.1|89291.5|89305.7|89268.5|52
1650615290000|2022-04-22 08:14:50|89315.4|89290.4|89305.2|89280.2|89326.8|89294.2|89303.3|89267.2|61
1650615300000|2022-04-22 08:15:00|89317|89267|89329.2|89279.2|89329.6|89279.8|89303.6|89266.6|65
1650615310000|2022-04-22 08:15:10|89328.8|89278.8|89307.7|89282.7|89329.1|89290.6|89307.7|89269.5|50
1650615320000|2022-04-22 08:15:20|89307.9|89282.9|89321.8|89296.8|89330|89298.2|89305.4|89277.3|64
1650615330000|2022-04-22 08:15:30|89323.3|89298.3|89292.6|89267.6|89339.1|89302.4|89292.6|89263.4|57
1650615340000|2022-04-22 08:15:40|89294.2|89269.2|89311|89261|89311|89273|89278.6|89241.2|63
1650615350000|2022-04-22 08:15:50|89313.7|89263.7|89306.4|89256.4|89315.4|89279.9|89297.8|89256.4|62
1650615360000|2022-04-22 08:16:00|89306.3|89256.3|89279|89254|89306.3|89268.1|89272|89233.7|58
1650615370000|2022-04-22 08:16:10|89279.3|89254.3|89294.7|89244.7|89299.3|89260.9|89276.2|89239.7|62
1650615380000|2022-04-22 08:16:20|89293.6|89243.6|89305.8|89255.8|89306.4|89267.2|89291.7|89243.6|55
1650615390000|2022-04-22 08:16:30|89306.3|89256.3|89322.1|89272.1|89324.1|89274.1|89305.9|89255.9|61
1650615400000|2022-04-22 08:16:40|89321.9|89271.9|89305.1|89255.1|89324.2|89274.2|89302|89252|55
1650615410000|2022-04-22 08:16:50|89304.7|89254.7|89327.2|89277.2|89327.2|89277.2|89298.5|89249.7|60
1650615420000|2022-04-22 08:17:00|89325.8|89275.8|89331.9|89281.9|89332.3|89282.3|89309.9|89259.9|74
1650615430000|2022-04-22 08:17:10|89332.1|89282.1|89360.8|89310.8|89360.8|89310.8|89331.9|89281.9|59
1650615440000|2022-04-22 08:17:20|89361.8|89311.8|89377.4|89327.4|89379.1|89340.6|89361.1|89311.1|62
1650615450000|2022-04-22 08:17:30|89378.7|89328.7|89367.3|89317.3|89389.3|89354.7|89365.5|89315.5|65
1650615460000|2022-04-22 08:17:40|89367.4|89317.4|89346.8|89321.8|89367.4|89332|89340.6|89313.8|60
1650615470000|2022-04-22 08:17:50|89346.4|89321.4|89346.1|89321.1|89381.1|89331.1|89345.3|89308.9|55
1650615480000|2022-04-22 08:18:00|89345.7|89320.7|89364|89339|89372.5|89339|89345.7|89320.7|50
1650615490000|2022-04-22 08:18:10|89372.5|89322.5|89373.6|89323.6|89390.5|89345.4|89364.1|89322.5|69
1650615500000|2022-04-22 08:18:20|89371.8|89321.8|89348.6|89323.6|89377.6|89340.9|89348.3|89319.1|69
1650615510000|2022-04-22 08:18:30|89349.4|89324.4|89374.8|89324.8|89377.5|89339|89341.8|89301.3|67
1650615520000|2022-04-22 08:18:40|89376.9|89326.9|89375.2|89325.2|89386.8|89336.8|89362.6|89312.6|72
1650615530000|2022-04-22 08:18:50|89375.8|89325.8|89368.2|89318.2|89376.4|89326.4|89367.3|89317.3|63
1650615540000|2022-04-22 08:19:00|89369|89319|89369.4|89319.4|89369.4|89319.4|89339.6|89303.3|61
1650615550000|2022-04-22 08:19:10|89368.5|89318.5|89373.7|89323.7|89376.5|89340.9|89361.7|89316.8|64
1650615560000|2022-04-22 08:19:20|89374.3|89324.3|89384.5|89334.5|89388.2|89350|89362.1|89324.1|61
1650615570000|2022-04-22 08:19:30|89384.6|89334.6|89378|89328|89386.7|89336.7|89372.9|89322.9|53
1650615580000|2022-04-22 08:19:40|89378.5|89328.5|89379.5|89329.5|89380.2|89341.5|89365.2|89325.9|56
1650615590000|2022-04-22 08:19:50|89379.6|89329.6|89377.8|89352.8|89394.2|89352.8|89377.8|89327.8|52
1650615600000|2022-04-22 08:20:00|89378.6|89353.6|89389.7|89339.7|89391|89354|89373.2|89336.7|55
1650615610000|2022-04-22 08:20:10|89389.8|89339.8|89389.9|89339.9|89390.7|89352.7|89375.6|89336.1|53
1650615620000|2022-04-22 08:20:20|89392|89342|89375.5|89350.5|89393|89353.8|89374.1|89337.9|57
1650615630000|2022-04-22 08:20:30|89375.4|89350.4|89372.5|89347.5|89386.3|89351.9|89370.8|89333.5|55
1650615640000|2022-04-22 08:20:40|89373.2|89348.2|89371.8|89346.8|89385.2|89349.9|89365.5|89329.8|66
1650615650000|2022-04-22 08:20:50|89367.2|89342.2|89376.2|89326.2|89379.5|89342.2|89360.5|89322.8|65
1650615660000|2022-04-22 08:21:00|89376.3|89326.3|89379.1|89329.1|89380.1|89340.7|89363.1|89325.7|53
1650615670000|2022-04-22 08:21:10|89379.2|89329.2|89375|89325|89381.3|89339.5|89362.6|89324.2|55
1650615680000|2022-04-22 08:21:20|89374.7|89324.7|89364.5|89339.5|89376|89342.5|89362.6|89324.5|48
1650615690000|2022-04-22 08:21:30|89361.3|89336.3|89365.6|89315.6|89374.4|89337.8|89361|89313.5|58
1650615700000|2022-04-22 08:21:40|89365.2|89315.2|89362.6|89337.6|89377.7|89338.1|89350.8|89309.1|73
1650615710000|2022-04-22 08:21:50|89362.4|89337.4|89376|89326|89380.4|89337.4|89349.5|89312.8|70
1650615720000|2022-04-22 08:22:00|89376.3|89326.3|89373.1|89323.1|89385.6|89335.6|89371.3|89321.3|73
1650615730000|2022-04-22 08:22:10|89373|89323|89344.8|89319.8|89373.2|89323.7|89344.8|89307.5|56
1650615740000|2022-04-22 08:22:20|89344.9|89319.9|89351.9|89326.9|89366.4|89331.2|89344.9|89306.5|57
1650615750000|2022-04-22 08:22:30|89352.4|89327.4|89347.3|89322.3|89367.3|89331.7|89347.3|89317.3|63
1650615760000|2022-04-22 08:22:40|89346.6|89321.6|89338.2|89313.2|89358|89322.6|89338.2|89300|63
1650615770000|2022-04-22 08:22:50|89338.8|89313.8|89320.5|89295.5|89342.7|89313.8|89316.9|89280.1|69
1650615780000|2022-04-22 08:23:00|89321.6|89296.6|89326.8|89301.8|89327.8|89302.8|89321.2|89296.2|58
1650615790000|2022-04-22 08:23:10|89326.4|89301.4|89344.1|89294.1|89344.1|89304.6|89317.5|89282.6|50
1650615800000|2022-04-22 08:23:20|89335.4|89310.4|89337|89312|89353.1|89314.2|89328.9|89290.8|64
1650615810000|2022-04-22 08:23:30|89337.3|89312.3|89337.1|89287.1|89338.8|89313.1|89318.5|89283.3|69
1650615820000|2022-04-22 08:23:40|89336.6|89286.6|89328|89303|89338.6|89305.1|89315.7|89286.1|67
1650615830000|2022-04-22 08:23:50|89328.1|89303.1|89333.2|89308.2|89341.5|89311.1|89326|89290.5|60
1650615840000|2022-04-22 08:24:00|89332.9|89307.9|89338.1|89313.1|89338.1|89313.1|89330.5|89305.5|62
1650615850000|2022-04-22 08:24:10|89337.1|89312.1|89334|89309|89345.5|89315.2|89318|89278.7|76
1650615860000|2022-04-22 08:24:20|89334.5|89309.5|89345.3|89320.3|89356.2|89320.3|89334.4|89301.6|70
1650615870000|2022-04-22 08:24:30|89344.7|89319.7|89321.1|89296.1|89360.7|89322.9|89320.5|89282.3|67
1650615880000|2022-04-22 08:24:40|89321.5|89296.5|89313.8|89263.8|89322.6|89297.6|89301.9|89263.1|65
1650615890000|2022-04-22 08:24:50|89314.6|89264.6|89306.4|89256.4|89314.6|89278.9|89286.1|89251.8|68
1650615900000|2022-04-22 08:25:00|89294.7|89269.7|89319.2|89294.2|89331.4|89295.1|89294.3|89269.3|67
1650615910000|2022-04-22 08:25:10|89319.5|89294.5|89348.2|89298.2|89348.2|89311.9|89307.1|89269.5|58
1650615920000|2022-04-22 08:25:20|89348.9|89298.9|89328.4|89303.4|89362.7|89323.5|89328.4|89292|65
1650615930000|2022-04-22 08:25:30|89328.9|89303.9|89322.9|89297.9|89340.8|89303.9|89308.5|89283.5|62
1650615940000|2022-04-22 08:25:40|89324.4|89299.4|89320.6|89295.6|89336.2|89304.7|89319.5|89286.2|58
1650615950000|2022-04-22 08:25:50|89321.1|89296.1|89321.4|89296.4|89321.9|89296.9|89301.3|89267.1|53
1650615960000|2022-04-22 08:26:00|89322.4|89297.4|89323.1|89298.1|89326.3|89301.3|89319.2|89294.2|57
1650615970000|2022-04-22 08:26:10|89322.8|89297.8|89317.3|89292.3|89328.2|89297.8|89315|89277.9|56
1650615980000|2022-04-22 08:26:20|89317.5|89292.5|89318.2|89293.2|89336.6|89299.9|89317.1|89280.7|52
1650615990000|2022-04-22 08:26:30|89317.9|89292.9|89325.8|89300.8|89336.9|89302.6|89317.9|89286.2|49
1650616000000|2022-04-22 08:26:40|89325.9|89300.9|89337.4|89312.4|89338.3|89313.3|89325.9|89300.9|49
1650616010000|2022-04-22 08:26:50|89337.2|89312.2|89380.6|89355.6|89380.7|89355.7|89336.5|89311.5|65
1650616020000|2022-04-22 08:27:00|89383.5|89358.5|89374.7|89349.7|89390.3|89365.3|89367.2|89327.8|66
1650616030000|2022-04-22 08:27:10|89375.9|89350.9|89393|89343|89394.8|89356.5|89373.4|89334.7|44
1650616040000|2022-04-22 08:27:20|89379.5|89354.5|89370.5|89345.5|89388.6|89354.8|89368.6|89332.4|55
1650616050000|2022-04-22 08:27:30|89370.4|89345.4|89380.2|89355.2|89393.5|89356.2|89370.4|89340.5|53
1650616060000|2022-04-22 08:27:40|89379.9|89354.9|89383.7|89358.7|89394.4|89360.8|89379.1|89344.4|54
1650616070000|2022-04-22 08:27:50|89383.4|89358.4|89383.5|89358.5|89388.4|89363.4|89383.4|89358.4|36
1650616080000|2022-04-22 08:28:00|89384.4|89359.4|89384.7|89359.7|89396|89362|89379.9|89345.4|46
1650616090000|2022-04-22 08:28:10|89385.7|89360.7|89380.4|89355.4|89385.7|89360.7|89378.1|89353.1|44
1650616100000|2022-04-22 08:28:20|89380.2|89355.2|89385.7|89360.7|89386.1|89361.1|89379.7|89354.7|41
1650616110000|2022-04-22 08:28:30|89385.5|89360.5|89382|89357|89391.6|89366.6|89378.4|89353.4|67
1650616120000|2022-04-22 08:28:40|89382.9|89357.9|89382.5|89357.5|89387.7|89362.7|89377.2|89352.2|75
1650616130000|2022-04-22 08:28:50|89384|89359|89383.9|89358.9|89385.5|89360.5|89380.1|89355.1|63
1650616140000|2022-04-22 08:29:00|89382.5|89357.5|89385.3|89360.3|89387.7|89362.7|89380.3|89355.3|65
1650616150000|2022-04-22 08:29:10|89385.7|89360.7|89388.5|89363.5|89389.2|89364.2|89383.1|89358.1|57
1650616160000|2022-04-22 08:29:20|89388.2|89363.2|89417.6|89367.6|89425.1|89382.9|89384.9|89359.9|65
1650616170000|2022-04-22 08:29:30|89417.8|89367.8|89385.1|89335.1|89417.8|89367.8|89375.3|89335.1|66
1650616180000|2022-04-22 08:29:40|89381.9|89331.9|89379.2|89329.2|89383.8|89344|89363.2|89326.5|67
1650616190000|2022-04-22 08:29:50|89379.5|89329.5|89378.6|89328.6|89380.6|89341.1|89350.2|89311.1|49
1650616200000|2022-04-22 08:30:00|89380|89330|89303.8|89253.8|89388|89348.8|89303.3|89253.3|74
1650616210000|2022-04-22 08:30:10|89303.4|89253.4|89294|89244|89305.8|89267.7|89280.8|89241.8|64
1650616220000|2022-04-22 08:30:20|89293|89243|89286.5|89261.5|89299.7|89262.2|89283.6|89236.1|66
1650616230000|2022-04-22 08:30:30|89287.6|89262.6|89310.8|89260.8|89318.3|89268.3|89286.9|89248.3|75
1650616240000|2022-04-22 08:30:40|89311.1|89261.1|89303.4|89253.4|89320.3|89277.8|89293.6|89253.4|67
1650616250000|2022-04-22 08:30:50|89305.1|89255.1|89313.4|89263.4|89313.6|89263.6|89305.1|89255.1|61
1650616260000|2022-04-22 08:31:00|89312.2|89262.2|89308.8|89258.8|89312.9|89262.9|89308.8|89258.8|54
1650616270000|2022-04-22 08:31:10|89308.9|89258.9|89306.8|89256.8|89311|89261|89299.9|89249.9|49
1650616280000|2022-04-22 08:31:20|89306.5|89256.5|89300.7|89250.7|89308.3|89268.4|89290.6|89249.2|54
1650616290000|2022-04-22 08:31:30|89300.4|89250.4|89304.1|89254.1|89313|89277.5|89290.8|89250.2|56
1650616300000|2022-04-22 08:31:40|89304.5|89254.5|89285.7|89235.7|89304.5|89260.6|89280.1|89230.1|69
1650616310000|2022-04-22 08:31:50|89286.2|89236.2|89275.9|89225.9|89286.2|89236.2|89270.6|89220.6|53
1650616320000|2022-04-22 08:32:00|89277|89227|89280|89230|89280.1|89230.9|89255.9|89213.7|68
1650616330000|2022-04-22 08:32:10|89279.8|89229.8|89273.7|89223.7|89284|89234|89272.7|89222.7|65
1650616340000|2022-04-22 08:32:20|89273.6|89223.6|89285.8|89260.8|89303.7|89260.8|89264.4|89223.6|59
1650616350000|2022-04-22 08:32:30|89285.3|89260.3|89260.7|89235.7|89299.9|89261.8|89260.7|89219.4|61
1650616360000|2022-04-22 08:32:40|89260.8|89235.8|89263.5|89238.5|89277.4|89241.4|89259.6|89224|49
1650616370000|2022-04-22 08:32:50|89263.4|89238.4|89281.4|89231.4|89285.2|89238.4|89263.4|89226.1|44
1650616380000|2022-04-22 08:33:00|89281.5|89231.5|89273.9|89248.9|89289.2|89249.2|89273.9|89231.5|36
1650616390000|2022-04-22 08:33:10|89273.7|89248.7|89279|89229|89283.5|89251.1|89268.8|89225|51
1650616400000|2022-04-22 08:33:20|89279.1|89229.1|89277.5|89227.5|89280.3|89242.3|89264.5|89220.9|46
1650616410000|2022-04-22 08:33:30|89277.4|89227.4|89281.6|89231.6|89281.6|89244.1|89266.4|89225.6|45
1650616420000|2022-04-22 08:33:40|89278.6|89228.6|89287.7|89237.7|89289|89251.7|89265.7|89227.6|55
1650616430000|2022-04-22 08:33:50|89287.9|89237.9|89288.5|89238.5|89291|89241|89287.2|89237.2|53
1650616440000|2022-04-22 08:34:00|89288.6|89238.6|89273.8|89248.8|89290.6|89256.8|89273.8|89237.2|56
1650616450000|2022-04-22 08:34:10|89273.4|89248.4|89291.1|89266.1|89291.1|89266.1|89271.7|89246.7|66
1650616460000|2022-04-22 08:34:20|89291.3|89266.3|89321.3|89296.3|89331.8|89296.3|89290.7|89265.7|69
1650616470000|2022-04-22 08:34:30|89319.9|89294.9|89344.6|89294.6|89346.3|89308.3|89319.9|89283.3|68
1650616480000|2022-04-22 08:34:40|89344|89294|89340.3|89290.3|89348.1|89309.3|89333.4|89289.5|59
1650616490000|2022-04-22 08:34:50|89339.9|89289.9|89317.5|89292.5|89341.2|89302.3|89317.3|89285.4|45
1650616500000|2022-04-22 08:35:00|89318.2|89293.2|89320.4|89295.4|89323.2|89298.2|89312.3|89287.3|54
1650616510000|2022-04-22 08:35:10|89321.5|89296.5|89319.4|89294.4|89324.7|89299.7|89318.8|89293.8|54
1650616520000|2022-04-22 08:35:20|89320.3|89295.3|89320.1|89270.1|89322.7|89297.7|89309.4|89270.1|57
1650616530000|2022-04-22 08:35:30|89322.4|89272.4|89321.5|89271.5|89328|89281.4|89304.3|89268.4|67
1650616540000|2022-04-22 08:35:40|89322.3|89272.3|89321|89271|89325.1|89288.7|89308.4|89270.4|66
1650616550000|2022-04-22 08:35:50|89309|89284|89308.1|89258.1|89322.9|89284|89290.6|89255.9|70
1650616560000|2022-04-22 08:36:00|89308.6|89258.6|89302.1|89252.1|89308.8|89258.8|89297.9|89247.9|62
1650616570000|2022-04-22 08:36:10|89302.2|89252.2|89288.8|89263.8|89309|89266.4|89288.8|89251|62
1650616580000|2022-04-22 08:36:20|89286.8|89261.8|89304|89254|89308.3|89269.2|89286.8|89249.7|61
1650616590000|2022-04-22 08:36:30|89310.5|89260.5|89313.6|89263.6|89320.1|89283.7|89300.5|89260.5|58
1650616600000|2022-04-22 08:36:40|89313.7|89263.7|89301.8|89276.8|89313.7|89280.2|89298.6|89262.7|62
1650616610000|2022-04-22 08:36:50|89302.6|89277.6|89304.6|89279.6|89305.6|89280.6|89300.2|89275.2|46
1650616620000|2022-04-22 08:37:00|89304.8|89279.8|89295.4|89270.4|89313.2|89280.7|89294.5|89257.8|65
1650616630000|2022-04-22 08:37:10|89295.6|89270.6|89285.4|89260.4|89307.2|89270.6|89284.7|89250.1|55
1650616640000|2022-04-22 08:37:20|89285.9|89260.9|89288.4|89263.4|89291.3|89266.3|89283.3|89258.3|58
1650616650000|2022-04-22 08:37:30|89288.1|89263.1|89282.2|89257.2|89294.1|89264.7|89279.5|89244.1|45
1650616660000|2022-04-22 08:37:40|89282.7|89257.7|89296.1|89246.1|89297.9|89261.9|89279.4|89246.1|57
1650616670000|2022-04-22 08:37:50|89296.6|89246.6|89283.6|89258.6|89296.6|89260|89279.7|89244.9|57
1650616680000|2022-04-22 08:38:00|89284.5|89259.5|89282.6|89257.6|89286.4|89261.4|89279.9|89254.9|58
1650616690000|2022-04-22 08:38:10|89284.6|89259.6|89285.2|89260.2|89289.7|89264.7|89282|89257|56
1650616700000|2022-04-22 08:38:20|89284.5|89259.5|89281.6|89256.6|89287.8|89262.8|89281.6|89256.6|62
1650616710000|2022-04-22 08:38:30|89282.7|89257.7|89284.8|89259.8|89299.3|89262.9|89280.4|89248.7|61
1650616720000|2022-04-22 08:38:40|89285.4|89260.4|89284.2|89259.2|89299.8|89261.1|89280.8|89246.6|66
1650616730000|2022-04-22 08:38:50|89283.2|89258.2|89283.7|89258.7|89300.6|89263.2|89281.8|89247.3|69
1650616740000|2022-04-22 08:39:00|89283.3|89258.3|89278.5|89253.5|89287.7|89262.7|89277.7|89252.7|75
1650616750000|2022-04-22 08:39:10|89277.7|89252.7|89287.1|89262.1|89288.8|89263.8|89274.6|89249.6|62
1650616760000|2022-04-22 08:39:20|89287.8|89262.8|89283|89258|89289.6|89264.6|89280.7|89255.7|59
1650616770000|2022-04-22 08:39:30|89282.8|89257.8|89288|89263|89288.4|89263.4|89281.3|89256.3|54
1650616780000|2022-04-22 08:39:40|89287.9|89262.9|89289.3|89264.3|89292.6|89267.6|89286|89261|59
1650616790000|2022-04-22 08:39:50|89289.5|89264.5|89290|89265|89292.7|89267.7|89289.5|89264.5|50
1650616800000|2022-04-22 08:40:00|89290.4|89265.4|89292.1|89267.1|89293.4|89268.4|89288.9|89263.9|54
1650616810000|2022-04-22 08:40:10|89293.2|89268.2|89310.5|89285.5|89310.5|89285.5|89293.2|89268.2|65
1650616820000|2022-04-22 08:40:20|89310.4|89285.4|89317.5|89292.5|89317.5|89292.5|89308|89283|51
1650616830000|2022-04-22 08:40:30|89317.4|89292.4|89321.2|89296.2|89322.8|89297.8|89316.4|89291.4|54
1650616840000|2022-04-22 08:40:40|89321.7|89296.7|89323.1|89298.1|89329.3|89304.3|89316.9|89291.9|60
1650616850000|2022-04-22 08:40:50|89323.9|89298.9|89330.3|89305.3|89344.6|89307|89319.2|89282.9|57
1650616860000|2022-04-22 08:41:00|89330.6|89305.6|89365.2|89340.2|89396.6|89346.6|89320.3|89285.2|66
1650616870000|2022-04-22 08:41:10|89365.4|89340.4|89364.7|89339.7|89378.3|89343.5|89355.3|89321.2|62
1650616880000|2022-04-22 08:41:20|89363.6|89338.6|89378.8|89328.8|89381.6|89340.2|89360.9|89323.9|62
1650616890000|2022-04-22 08:41:30|89379.3|89329.3|89400.9|89350.9|89401.7|89356.5|89379.3|89329.3|63
1650616900000|2022-04-22 08:41:40|89401.5|89351.5|89383.7|89358.7|89403.8|89364.9|89379.7|89348.7|54
1650616910000|2022-04-22 08:41:50|89384.7|89359.7|89401.2|89351.2|89406.1|89364.3|89378.8|89342.8|58
1650616920000|2022-04-22 08:42:00|89400.7|89350.7|89397.5|89372.5|89416.1|89377.2|89396.4|89348.7|58
1650616930000|2022-04-22 08:42:10|89397.6|89372.6|89406.1|89381.1|89413.8|89385|89397.6|89360.2|46
1650616940000|2022-04-22 08:42:20|89406.3|89381.3|89410.3|89385.3|89410.3|89385.3|89401.7|89376.7|62
1650616950000|2022-04-22 08:42:30|89410.5|89385.5|89410.4|89385.4|89425|89390.6|89408.7|89374.1|58
1650616960000|2022-04-22 08:42:40|89410.8|89385.8|89419.5|89394.5|89419.5|89394.5|89410.8|89385.8|42
1650616970000|2022-04-22 08:42:50|89432.6|89382.6|89412.4|89387.4|89437.1|89397.5|89410.5|89381.7|57
1650616980000|2022-04-22 08:43:00|89412.6|89387.6|89412.9|89387.9|89413.8|89388.8|89411.5|89386.5|39
1650616990000|2022-04-22 08:43:10|89413.2|89388.2|89434.1|89384.1|89435.2|89394|89408.6|89378.1|53
1650617000000|2022-04-22 08:43:20|89433.6|89383.6|89450.2|89400.2|89450.2|89405.2|89424.4|89383.6|52
1650617010000|2022-04-22 08:43:30|89449.7|89399.7|89433.7|89408.7|89450|89412.8|89433|89398.7|50
1650617020000|2022-04-22 08:43:40|89446.4|89396.4|89442|89392|89447.8|89409.7|89429|89392|38
1650617030000|2022-04-22 08:43:50|89428|89403|89426|89401|89428.9|89403.9|89419.5|89394.5|68
1650617040000|2022-04-22 08:44:00|89424.5|89399.5|89431.4|89406.4|89431.4|89406.4|89424|89399|36
1650617050000|2022-04-22 08:44:10|89431.6|89406.6|89424.1|89399.1|89431.6|89406.6|89424.1|89399.1|44
1650617060000|2022-04-22 08:44:20|89424.3|89399.3|89425.7|89400.7|89426.8|89401.8|89423.4|89398.4|43
1650617070000|2022-04-22 08:44:30|89425.9|89400.9|89427|89402|89431.3|89406.3|89423.3|89398.3|45
1650617080000|2022-04-22 08:44:40|89427.5|89402.5|89434.7|89409.7|89437.2|89412.2|89427.1|89402.1|55
1650617090000|2022-04-22 08:44:50|89434.1|89409.1|89439.1|89414.1|89457.8|89424.5|89430.7|89400.3|54
1650617100000|2022-04-22 08:45:00|89438.5|89413.5|89439.1|89414.1|89440.1|89415.1|89436.3|89411.3|47
1650617110000|2022-04-22 08:45:10|89438.5|89413.5|89436.3|89411.3|89438.5|89413.5|89436.2|89411.2|45
1650617120000|2022-04-22 08:45:20|89435.9|89410.9|89457.4|89407.4|89457.8|89422.1|89434.9|89406.7|60
1650617130000|2022-04-22 08:45:30|89457|89407|89441.6|89416.6|89457|89421.1|89440|89406.9|40
1650617140000|2022-04-22 08:45:40|89441.5|89416.5|89441.9|89416.9|89443.6|89418.6|89438.2|89413.2|59
1650617150000|2022-04-22 08:45:50|89440.9|89415.9|89438.7|89413.7|89454.9|89424|89438|89404.9|44
1650617160000|2022-04-22 08:46:00|89440.2|89415.2|89431.4|89381.4|89443.6|89418.6|89405.6|89368.5|69
1650617170000|2022-04-22 08:46:10|89431.5|89381.5|89421|89371|89432.2|89392.6|89406.3|89371|41
1650617180000|2022-04-22 08:46:20|89421.8|89371.8|89420.9|89395.9|89431.4|89397|89411|89371.8|39
1650617190000|2022-04-22 08:46:30|89422.1|89397.1|89423|89398|89432.8|89398.8|89420.4|89382.8|37
1650617200000|2022-04-22 08:46:40|89422.6|89397.6|89421.3|89396.3|89423.5|89398.5|89419.3|89394.3|33
1650617210000|2022-04-22 08:46:50|89422.1|89397.1|89426.1|89376.1|89426.1|89398|89408.6|89376.1|57
1650617220000|2022-04-22 08:47:00|89425.8|89375.8|89388.9|89363.9|89425.9|89387.9|89388.6|89363.6|61
1650617230000|2022-04-22 08:47:10|89388.5|89363.5|89399.2|89374.2|89411.9|89376.2|89387|89360|55
1650617240000|2022-04-22 08:47:20|89399.3|89374.3|89415.6|89365.6|89417.7|89379|89399.3|89365.3|53
1650617250000|2022-04-22 08:47:30|89415.5|89365.5|89403|89378|89415.5|89378.4|89399.2|89361.4|53
1650617260000|2022-04-22 08:47:40|89403.1|89378.1|89411.6|89386.6|89427.4|89387.4|89402.9|89371.6|67
1650617270000|2022-04-22 08:47:50|89412|89387|89405|89380|89422.3|89391.3|89404.6|89366.5|65
1650617280000|2022-04-22 08:48:00|89404.9|89379.9|89406.6|89381.6|89431.7|89395.1|89402.8|89377.8|60
1650617290000|2022-04-22 08:48:10|89406.9|89381.9|89409.9|89384.9|89420.1|89387.2|89404.7|89369.3|59
1650617300000|2022-04-22 08:48:20|89408.9|89383.9|89393.7|89368.7|89409.9|89384.9|89393.7|89368.7|58
1650617310000|2022-04-22 08:48:30|89392.8|89367.8|89393.8|89368.8|89397.1|89372.1|89390.1|89365.1|50
1650617320000|2022-04-22 08:48:40|89393.2|89368.2|89392.9|89367.9|89395.2|89370.2|89386.2|89361.2|48
1650617330000|2022-04-22 08:48:50|89392.5|89367.5|89393.9|89368.9|89397.9|89372.9|89388.6|89363.6|58
1650617340000|2022-04-22 08:49:00|89393.5|89368.5|89391.2|89366.2|89394.3|89369.3|89387.4|89362.4|48
1650617350000|2022-04-22 08:49:10|89385.3|89360.3|89382.4|89357.4|89397.4|89361|89381.4|89345|58
1650617360000|2022-04-22 08:49:20|89382.3|89357.3|89390.7|89365.7|89390.9|89365.9|89381.8|89356.8|46
1650617370000|2022-04-22 08:49:30|89390.3|89365.3|89391.6|89366.6|89393.2|89368.2|89390.3|89365.3|37
1650617380000|2022-04-22 08:49:40|89391.8|89366.8|89396.5|89371.5|89412.6|89381.1|89391.6|89359.4|64
1650617390000|2022-04-22 08:49:50|89396.7|89371.7|89388|89363|89396.7|89371.7|89377.2|89352.2|49
1650617400000|2022-04-22 08:50:00|89387.8|89362.8|89380.1|89355.1|89407.8|89373.9|89378.9|89353.9|60
1650617410000|2022-04-22 08:50:10|89380|89355|89393|89368|89393|89368|89379.7|89354.7|63
1650617420000|2022-04-22 08:50:20|89392.2|89367.2|89391.4|89366.4|89393.6|89368.6|89383.9|89358.9|56
1650617430000|2022-04-22 08:50:30|89392.5|89367.5|89394.9|89369.9|89415.5|89380.7|89392.5|89365.5|57
1650617440000|2022-04-22 08:50:40|89395.9|89370.9|89389.3|89364.3|89395.9|89370.9|89387.8|89362.8|64
1650617450000|2022-04-22 08:50:50|89387.7|89362.7|89384.7|89359.7|89387.7|89362.7|89382.6|89357.6|40
1650617460000|2022-04-22 08:51:00|89384.6|89359.6|89389.5|89364.5|89389.5|89364.5|89383.7|89358.7|55
1650617470000|2022-04-22 08:51:10|89389.4|89364.4|89354.5|89304.5|89389.4|89364.4|89346.7|89304|51
1650617480000|2022-04-22 08:51:20|89354.2|89304.2|89320.9|89295.9|89355.4|89321.8|89320.9|89282.9|53
1650617490000|2022-04-22 08:51:30|89321.1|89296.1|89328.9|89303.9|89361.9|89330.4|89321.1|89296.1|69
1650617500000|2022-04-22 08:51:40|89341.6|89291.6|89345.8|89320.8|89351|89326|89329.1|89291.6|57
1650617510000|2022-04-22 08:51:50|89347.4|89322.4|89355.5|89330.5|89359.4|89331.8|89344.5|89308.3|53
1650617520000|2022-04-22 08:52:00|89354.3|89329.3|89363.2|89338.2|89378.7|89353.7|89354.1|89329.1|66
1650617530000|2022-04-22 08:52:10|89363.7|89338.7|89371|89346|89371.6|89346.6|89362.3|89337.3|49
1650617540000|2022-04-22 08:52:20|89371.1|89346.1|89361.4|89336.4|89373.3|89348.3|89360.3|89335.3|43
1650617550000|2022-04-22 08:52:30|89358.9|89333.9|89367.3|89342.3|89371.2|89346.2|89358.9|89333.9|49
1650617560000|2022-04-22 08:52:40|89367.5|89342.5|89364.9|89339.9|89369.7|89344.7|89363.2|89338.2|33
1650617570000|2022-04-22 08:52:50|89365.1|89340.1|89382.4|89332.4|89385.8|89353.1|89364.4|89332.4|39
1650617580000|2022-04-22 08:53:00|89382.1|89332.1|89373.1|89348.1|89384.1|89348.1|89365.4|89332.1|55
1650617590000|2022-04-22 08:53:10|89372.3|89347.3|89367.6|89342.6|89374|89349|89366.6|89341.6|41
1650617600000|2022-04-22 08:53:20|89367.4|89342.4|89368|89343|89368.6|89343.6|89365.8|89340.8|28
1650617610000|2022-04-22 08:53:30|89367.9|89342.9|89371.5|89346.5|89377.5|89352.5|89367.5|89342.5|41
1650617620000|2022-04-22 08:53:40|89374.1|89349.1|89374.8|89349.8|89385.9|89351.3|89369.9|89335.9|51
1650617630000|2022-04-22 08:53:50|89374.4|89349.4|89371.8|89346.8|89375.6|89350.6|89371.4|89346.4|44
1650617640000|2022-04-22 08:54:00|89371.9|89346.9|89374.4|89349.4|89375.5|89350.5|89371.7|89346.7|45
1650617650000|2022-04-22 08:54:10|89373.6|89348.6|89384|89359|89384|89359|89373|89348|51
1650617660000|2022-04-22 08:54:20|89380.6|89355.6|89381.3|89356.3|89386.5|89361.5|89380.6|89355.6|50
1650617670000|2022-04-22 08:54:30|89381.4|89356.4|89392.4|89367.4|89393.9|89368.9|89380.1|89355.1|46
1650617680000|2022-04-22 08:54:40|89393.6|89368.6|89371.6|89346.6|89393.6|89368.6|89370.2|89345.2|58
1650617690000|2022-04-22 08:54:50|89371.3|89346.3|89366.4|89341.4|89372.1|89347.1|89366.1|89341.1|48
1650617700000|2022-04-22 08:55:00|89367.9|89342.9|89409.5|89384.5|89422.3|89386|89367.8|89342.8|61
1650617710000|2022-04-22 08:55:10|89409.3|89384.3|89380.5|89355.5|89421.3|89384.4|89380.5|89355.5|53
1650617720000|2022-04-22 08:55:20|89380|89355|89374.9|89349.9|89392.3|89355.3|89369.2|89330.7|64
1650617730000|2022-04-22 08:55:30|89375.2|89350.2|89391.8|89366.8|89405.4|89369.6|89374.4|89339.9|59
1650617740000|2022-04-22 08:55:40|89391.9|89366.9|89385.6|89360.6|89392.5|89367.5|89384.7|89359.7|41
1650617750000|2022-04-22 08:55:50|89386.2|89361.2|89385.1|89360.1|89386.2|89361.2|89384.3|89359.3|38
1650617760000|2022-04-22 08:56:00|89384.8|89359.8|89433|89383|89434.8|89395.5|89383.7|89358.7|55
1650617770000|2022-04-22 08:56:10|89432.7|89382.7|89401.2|89376.2|89432.7|89391.8|89397.3|89367.1|60
1650617780000|2022-04-22 08:56:20|89401.6|89376.6|89401.4|89376.4|89404.2|89379.2|89399.5|89374.5|47
1650617790000|2022-04-22 08:56:30|89400.6|89375.6|89398|89373|89401.8|89376.8|89397.9|89372.9|42
1650617800000|2022-04-22 08:56:40|89397.4|89372.4|89394.8|89369.8|89398.6|89373.6|89394.2|89369.2|46
1650617810000|2022-04-22 08:56:50|89394.7|89369.7|89392.6|89367.6|89395|89370|89392.3|89367.3|49
1650617820000|2022-04-22 08:57:00|89392.5|89367.5|89395.3|89370.3|89397|89372|89391.7|89366.7|54
1650617830000|2022-04-22 08:57:10|89395.7|89370.7|89392.2|89367.2|89395.9|89370.9|89392.2|89367.2|42
1650617840000|2022-04-22 08:57:20|89392.5|89367.5|89390.7|89365.7|89395.7|89370.7|89389.6|89364.6|65
1650617850000|2022-04-22 08:57:30|89389|89364|89406.8|89381.8|89418.3|89385.9|89389|89364|72
1650617860000|2022-04-22 08:57:40|89406|89381|89418.3|89393.3|89427|89393.7|89406|89373.3|59
1650617870000|2022-04-22 08:57:50|89420.7|89395.7|89378.6|89353.6|89420.7|89395.7|89378.6|89353.6|61
1650617880000|2022-04-22 08:58:00|89379.8|89354.8|89377.8|89352.8|89396.2|89359.4|89373.1|89345.1|72
1650617890000|2022-04-22 08:58:10|89378.6|89353.6|89382.2|89357.2|89396.6|89371.6|89377.8|89352.8|51
1650617900000|2022-04-22 08:58:20|89379.8|89354.8|89397.5|89372.5|89397.5|89372.5|89379.8|89354.8|57
1650617910000|2022-04-22 08:58:30|89397.3|89372.3|89386.5|89361.5|89397.3|89372.3|89386.5|89361.5|59
1650617920000|2022-04-22 08:58:40|89386.2|89361.2|89390.2|89365.2|89390.6|89365.6|89385.6|89360.6|42
1650617930000|2022-04-22 08:58:50|89390|89365|89388.8|89363.8|89392.3|89367.3|89387.8|89362.8|43
1650617940000|2022-04-22 08:59:00|89388.9|89363.9|89390.1|89365.1|89392.1|89367.1|89388.5|89363.5|56
1650617950000|2022-04-22 08:59:10|89390|89365|89378.6|89353.6|89390|89365|89375.2|89350.2|64
1650617960000|2022-04-22 08:59:20|89377.1|89352.1|89380.2|89355.2|89384.3|89359.3|89377.1|89352.1|54
1650617970000|2022-04-22 08:59:30|89380.3|89355.3|89380.6|89355.6|89382.8|89357.8|89379.2|89354.2|38
1650617980000|2022-04-22 08:59:40|89380.8|89355.8|89404.3|89379.3|89404.3|89379.3|89375.2|89350.2|61
1650617990000|2022-04-22 08:59:50|89416.6|89366.6|89458.7|89433.7|89467.6|89433.7|89403.8|89366.6|72
1650618000000|2022-04-22 09:00:00|89467.4|89417.4|89463.9|89413.9|89490|89445.5|89456|89413.9|75
1650618010000|2022-04-22 09:00:10|89465.8|89415.8|89464.4|89439.4|89477.4|89441.1|89448.7|89409.3|68
1650618020000|2022-04-22 09:00:20|89463.4|89438.4|89465.3|89440.3|89473.6|89448.6|89463.4|89438.4|41
1650618030000|2022-04-22 09:00:30|89465.2|89440.2|89472.3|89447.3|89494.4|89458.7|89465|89440|56
1650618040000|2022-04-22 09:00:40|89472.1|89447.1|89472.1|89447.1|89474.4|89449.4|89465.6|89440.6|43
1650618050000|2022-04-22 09:00:50|89472.4|89447.4|89473.9|89448.9|89476.6|89451.6|89470|89445|41
1650618060000|2022-04-22 09:01:00|89472.8|89447.8|89517.6|89492.6|89528.3|89492.6|89472.2|89447.2|60
1650618070000|2022-04-22 09:01:10|89516.2|89491.2|89554.2|89504.2|89557|89510.9|89516.2|89485.3|72
1650618080000|2022-04-22 09:01:20|89552.1|89502.1|89566.9|89516.9|89569.6|89528.3|89538.1|89502.1|59
1650618090000|2022-04-22 09:01:30|89568.2|89518.2|89557.9|89532.9|89571.6|89537.4|89553.7|89514.9|66
1650618100000|2022-04-22 09:01:40|89556|89531|89549.3|89524.3|89565|89531|89548.9|89511|60
1650618110000|2022-04-22 09:01:50|89549.9|89524.9|89548.6|89523.6|89562|89530.2|89546.7|89512|43
1650618120000|2022-04-22 09:02:00|89550.6|89525.6|89536.5|89511.5|89551.7|89526.7|89531.6|89506.6|63
1650618130000|2022-04-22 09:02:10|89537.9|89512.9|89513.8|89488.8|89539.5|89514.5|89513.8|89488.8|68
1650618140000|2022-04-22 09:02:20|89516.5|89491.5|89479.8|89454.8|89516.5|89491.5|89474.8|89449.8|71
1650618150000|2022-04-22 09:02:30|89483.9|89458.9|89473.3|89448.3|89485.8|89460.8|89473.3|89448.3|45
1650618160000|2022-04-22 09:02:40|89474.8|89449.8|89475.7|89450.7|89478.7|89453.7|89473.2|89448.2|47
1650618170000|2022-04-22 09:02:50|89473.2|89448.2|89467.5|89442.5|89475|89450|89464.2|89439.2|58
1650618180000|2022-04-22 09:03:00|89467.7|89442.7|89488.8|89463.8|89492.9|89467.9|89467.7|89442.7|54
1650618190000|2022-04-22 09:03:10|89487.5|89462.5|89501|89476|89527.1|89490.5|89486.7|89456.9|63
1650618200000|2022-04-22 09:03:20|89501.3|89476.3|89494.3|89469.3|89517.6|89481.1|89492.9|89463.1|67
1650618210000|2022-04-22 09:03:30|89493.4|89468.4|89474.8|89449.8|89493.4|89468.4|89459.8|89434.8|61
1650618220000|2022-04-22 09:03:40|89474.7|89449.7|89469|89444|89476.1|89451.1|89463.6|89425.9|56
1650618230000|2022-04-22 09:03:50|89469.3|89444.3|89471|89446|89471.2|89446.2|89468.7|89443.7|39
1650618240000|2022-04-22 09:04:00|89471.2|89446.2|89470.4|89445.4|89483.9|89458.9|89469.4|89444.4|47
1650618250000|2022-04-22 09:04:10|89472.1|89447.1|89463.7|89438.7|89472.1|89447.1|89463.2|89438.2|59
1650618260000|2022-04-22 09:04:20|89461.6|89436.6|89467.3|89442.3|89467.6|89442.6|89458.5|89433.5|49
1650618270000|2022-04-22 09:04:30|89467.5|89442.5|89467.2|89442.2|89468.2|89443.2|89465.2|89440.2|42
1650618280000|2022-04-22 09:04:40|89472.5|89447.5|89470.2|89445.2|89473.5|89448.5|89468.1|89443.1|50
1650618290000|2022-04-22 09:04:50|89469.5|89444.5|89475.1|89450.1|89476.1|89451.1|89468.9|89443.9|46
1650618300000|2022-04-22 09:05:00|89475.4|89450.4|89475.2|89450.2|89476.9|89451.9|89469.6|89444.6|54
1650618310000|2022-04-22 09:05:10|89475.6|89450.6|89475.7|89450.7|89484.8|89459.8|89474.5|89449.5|71
1650618320000|2022-04-22 09:05:20|89475.9|89450.9|89473.7|89448.7|89476|89451|89462.4|89437.4|63
1650618330000|2022-04-22 09:05:30|89473.2|89448.2|89445.4|89420.4|89473.2|89448.2|89443.6|89409.3|59
1650618340000|2022-04-22 09:05:40|89445.8|89420.8|89430.7|89405.7|89448.3|89420.8|89430.7|89398.3|53
1650618350000|2022-04-22 09:05:50|89431.1|89406.1|89424.9|89399.9|89432|89407|89422.8|89397.8|52
1650618360000|2022-04-22 09:06:00|89427.9|89402.9|89435.4|89410.4|89438.8|89413.8|89426.5|89401.5|59
1650618370000|2022-04-22 09:06:10|89435.8|89410.8|89433.2|89408.2|89439.4|89414.4|89432.5|89407.5|52
1650618380000|2022-04-22 09:06:20|89433.4|89408.4|89441.9|89416.9|89443.3|89418.3|89431.7|89406.7|44
1650618390000|2022-04-22 09:06:30|89443.1|89418.1|89449.5|89424.5|89466.3|89434.6|89439.7|89414.7|65
1650618400000|2022-04-22 09:06:40|89449.9|89424.9|89446.3|89421.3|89450.1|89425.1|89445.8|89420.8|39
1650618410000|2022-04-22 09:06:50|89447.7|89422.7|89449.6|89424.6|89449.6|89424.6|89444.3|89419.3|49
1650618420000|2022-04-22 09:07:00|89451|89426|89454|89429|89457.1|89432.1|89450.8|89425.8|46
1650618430000|2022-04-22 09:07:10|89454.4|89429.4|89447.9|89422.9|89454.5|89429.5|89447.9|89422.9|49
1650618440000|2022-04-22 09:07:20|89448.9|89423.9|89451.8|89426.8|89452.7|89427.7|89448.7|89423.7|33
1650618450000|2022-04-22 09:07:30|89451.2|89426.2|89452.6|89427.6|89453.4|89428.4|89449.7|89424.7|45
1650618460000|2022-04-22 09:07:40|89453.6|89428.6|89453.2|89428.2|89455.9|89430.9|89447.1|89422.1|48
1650618470000|2022-04-22 09:07:50|89453.1|89428.1|89454.8|89429.8|89458.1|89433.1|89451.5|89426.5|48
1650618480000|2022-04-22 09:08:00|89455|89430|89449.4|89424.4|89457|89430.3|89444.7|89407|59
1650618490000|2022-04-22 09:08:10|89450.1|89425.1|89455.3|89430.3|89456.7|89431.7|89449.9|89424.9|57
1650618500000|2022-04-22 09:08:20|89455.4|89430.4|89476.5|89451.5|89476.5|89451.5|89454.7|89429.7|64
1650618510000|2022-04-22 09:08:30|89478.3|89453.3|89485.3|89460.3|89498.4|89462.5|89476.9|89437.7|68
1650618520000|2022-04-22 09:08:40|89484.9|89459.9|89487.5|89462.5|89505.8|89468.7|89475.3|89448.8|71
1650618530000|2022-04-22 09:08:50|89500.3|89450.3|89490.2|89465.2|89502.2|89465.9|89485.7|89447.4|58
1650618540000|2022-04-22 09:09:00|89490.1|89465.1|89511.2|89461.2|89511.2|89473|89489.7|89456.5|58
1650618550000|2022-04-22 09:09:10|89511.6|89461.6|89487.4|89462.4|89532.8|89497.1|89487|89451.6|64
1650618560000|2022-04-22 09:09:20|89487|89462|89472.7|89447.7|89495|89462.2|89470.7|89434.9|62
1650618570000|2022-04-22 09:09:30|89472.1|89447.1|89473.2|89448.2|89477|89452|89471.9|89446.9|60
1650618580000|2022-04-22 09:09:40|89472.4|89447.4|89464.2|89439.2|89474.9|89449.9|89463.4|89438.4|53
1650618590000|2022-04-22 09:09:50|89464.8|89439.8|89471.4|89446.4|89480|89455|89463.7|89438.7|64
1650618600000|2022-04-22 09:10:00|89471.3|89446.3|89462.8|89437.8|89481.7|89447.6|89461.2|89431.7|65
1650618610000|2022-04-22 09:10:10|89461.9|89436.9|89437.4|89412.4|89470.4|89436.9|89434.2|89397.4|72
1650618620000|2022-04-22 09:10:20|89437.5|89412.5|89448|89398|89449.3|89412.9|89428.3|89393.2|54
1650618630000|2022-04-22 09:10:30|89433.5|89408.5|89445.6|89420.6|89451|89420.6|89433.5|89399.7|52
1650618640000|2022-04-22 09:10:40|89445.5|89420.5|89439.4|89414.4|89445.6|89420.6|89438|89413|39
1650618650000|2022-04-22 09:10:50|89440.3|89415.3|89437.3|89412.3|89452.5|89415.4|89437.1|89400.9|48
1650618660000|2022-04-22 09:11:00|89437.4|89412.4|89446.1|89421.1|89448|89423|89437.4|89412.4|45
1650618670000|2022-04-22 09:11:10|89445|89420|89409.8|89384.8|89445|89420|89409.8|89373.4|54
1650618680000|2022-04-22 09:11:20|89409.2|89384.2|89403.7|89378.7|89409.5|89384.5|89403.3|89378.3|63
1650618690000|2022-04-22 09:11:30|89403.4|89378.4|89401.4|89376.4|89406.9|89381.9|89400.9|89375.9|54
1650618700000|2022-04-22 09:11:40|89402.1|89377.1|89405.9|89380.9|89408.2|89383.2|89402|89377|52
1650618710000|2022-04-22 09:11:50|89406.1|89381.1|89401.8|89376.8|89406.9|89381.9|89398.9|89373.9|50
1650618720000|2022-04-22 09:12:00|89401.6|89376.6|89398.4|89373.4|89401.7|89376.7|89397.7|89372.7|41
1650618730000|2022-04-22 09:12:10|89398.7|89373.7|89400.8|89375.8|89402.1|89377.1|89398.6|89373.6|31
1650618740000|2022-04-22 09:12:20|89400.7|89375.7|89400.3|89375.3|89404.9|89379.9|89400|89375|43
1650618750000|2022-04-22 09:12:30|89400.5|89375.5|89411.4|89386.4|89414.6|89389.6|89400.5|89375.5|40
1650618760000|2022-04-22 09:12:40|89410.8|89385.8|89423.8|89398.8|89432.1|89398.9|89409.8|89379.1|57
1650618770000|2022-04-22 09:12:50|89423.7|89398.7|89432.6|89407.6|89450.5|89414.5|89423.7|89395.1|67
1650618780000|2022-04-22 09:13:00|89432.3|89407.3|89445.1|89420.1|89458.1|89421.1|89431.8|89404.6|63
1650618790000|2022-04-22 09:13:10|89443.8|89418.8|89439.5|89414.5|89446.1|89421.1|89438.4|89413.4|45
1650618800000|2022-04-22 09:13:20|89439.8|89414.8|89466.8|89416.8|89466.8|89416.8|89438.5|89404.5|53
1650618810000|2022-04-22 09:13:30|89455.1|89430.1|89450.8|89425.8|89471.6|89434.1|89450.8|89411|57
1650618820000|2022-04-22 09:13:40|89452|89427|89524.3|89474.3|89527.4|89477.4|89451.9|89419.1|65
1650618830000|2022-04-22 09:13:50|89524.5|89474.5|89497.3|89472.3|89524.9|89474.9|89495.9|89457.7|64
1650618840000|2022-04-22 09:14:00|89497.8|89472.8|89500.5|89450.5|89509.9|89474.5|89489.9|89450.5|58
1650618850000|2022-04-22 09:14:10|89505.1|89455.1|89486|89461|89505.2|89468|89482.6|89455.1|59
1650618860000|2022-04-22 09:14:20|89485.2|89460.2|89489.5|89464.5|89490.5|89465.5|89484.9|89459.9|47
1650618870000|2022-04-22 09:14:30|89489|89464|89515.1|89465.1|89519.5|89483.3|89488.1|89460.6|51
1650618880000|2022-04-22 09:14:40|89501.1|89476.1|89499.1|89474.1|89513.1|89476.1|89497.6|89461.2|46
1650618890000|2022-04-22 09:14:50|89498.5|89473.5|89497.7|89472.7|89498.8|89473.8|89497.1|89472.1|30
1650618900000|2022-04-22 09:15:00|89497.4|89472.4|89493.3|89468.3|89508.9|89474.2|89491.5|89458.1|37
1650618910000|2022-04-22 09:15:10|89493.6|89468.6|89485.4|89460.4|89499.9|89468.6|89484.1|89447.8|44
1650618920000|2022-04-22 09:15:20|89489|89464|89485.1|89460.1|89490|89465|89483.3|89458.3|51
1650618930000|2022-04-22 09:15:30|89486|89461|89483.9|89458.9|89487.9|89462.9|89480.7|89455.7|46
1650618940000|2022-04-22 09:15:40|89483.5|89458.5|89483.4|89458.4|89484|89459|89482.3|89457.3|27
1650618950000|2022-04-22 09:15:50|89483.2|89458.2|89488.1|89463.1|89489.6|89464.6|89477.1|89452.1|53
1650618960000|2022-04-22 09:16:00|89489.3|89464.3|89492.2|89467.2|89511.5|89473.8|89489.3|89458.3|49
1650618970000|2022-04-22 09:16:10|89492|89467|89490|89465|89492.3|89467.3|89486.1|89461.1|49
1650618980000|2022-04-22 09:16:20|89490.4|89465.4|89492.1|89467.1|89494|89469|89490.4|89465.4|37
1650618990000|2022-04-22 09:16:30|89492|89467|89495|89470|89513.2|89478.2|89491.9|89457.2|51
1650619000000|2022-04-22 09:16:40|89494.7|89469.7|89492.2|89467.2|89494.7|89469.7|89491.8|89466.8|46
1650619010000|2022-04-22 09:16:50|89491.9|89466.9|89487.4|89462.4|89493.9|89468.9|89487|89462|46
1650619020000|2022-04-22 09:17:00|89488.1|89463.1|89476.5|89451.5|89489.8|89464.8|89475.9|89450.9|60
1650619030000|2022-04-22 09:17:10|89476.6|89451.6|89476.7|89451.7|89478.8|89453.8|89472.3|89447.3|58
1650619040000|2022-04-22 09:17:20|89477.4|89452.4|89485.1|89460.1|89488.5|89463.5|89475|89450|51
1650619050000|2022-04-22 09:17:30|89484.8|89459.8|89478|89453|89489.3|89464.3|89475.6|89450.6|54
1650619060000|2022-04-22 09:17:40|89477|89452|89457.5|89432.5|89477|89452|89456.9|89421.2|61
1650619070000|2022-04-22 09:17:50|89458.1|89433.1|89463.1|89438.1|89463.2|89438.2|89455.6|89430.6|60
1650619080000|2022-04-22 09:18:00|89464|89439|89457.8|89432.8|89466.1|89441.1|89455.4|89430.4|62
1650619090000|2022-04-22 09:18:10|89457.5|89432.5|89473.1|89423.1|89473.1|89436|89452|89423.1|58
1650619100000|2022-04-22 09:18:20|89459.2|89434.2|89452.1|89427.1|89459.9|89434.9|89452.1|89427.1|58
1650619110000|2022-04-22 09:18:30|89451.2|89426.2|89452.2|89427.2|89454.3|89429.3|89451.1|89426.1|37
1650619120000|2022-04-22 09:18:40|89452.3|89427.3|89458|89433|89459.3|89434.3|89451.5|89426.5|41
1650619130000|2022-04-22 09:18:50|89457.4|89432.4|89468|89443|89470.9|89445.9|89457.2|89432.2|49
1650619140000|2022-04-22 09:19:00|89467.3|89442.3|89453.5|89428.5|89467.7|89442.7|89453.5|89428.5|54
1650619150000|2022-04-22 09:19:10|89453.3|89428.3|89451.2|89426.2|89453.3|89428.3|89449.6|89424.6|56
1650619160000|2022-04-22 09:19:20|89451|89426|89450.7|89425.7|89451.5|89426.5|89446.9|89421.9|55
1650619170000|2022-04-22 09:19:30|89450.6|89425.6|89450.9|89425.9|89453.2|89428.2|89448.9|89423.9|52
1650619180000|2022-04-22 09:19:40|89449.7|89424.7|89437.5|89412.5|89451.8|89426.8|89437.5|89412.5|56
1650619190000|2022-04-22 09:19:50|89438.9|89413.9|89446|89421|89454.9|89423.5|89433.2|89403.3|66
1650619200000|2022-04-22 09:20:00|89446.4|89421.4|89446.2|89421.2|89458.8|89425|89445.3|89408.6|52
1650619210000|2022-04-22 09:20:10|89447|89422|89501.2|89451.2|89501.2|89464.3|89446.9|89421.9|66
1650619220000|2022-04-22 09:20:20|89489.9|89464.9|89463.7|89438.7|89518.3|89479|89463.7|89425.1|67
1650619230000|2022-04-22 09:20:30|89464.8|89439.8|89456.6|89431.6|89481.8|89443|89453|89424.3|58
1650619240000|2022-04-22 09:20:40|89456.3|89431.3|89494.6|89444.6|89495.1|89445.1|89450.6|89412.5|50
1650619250000|2022-04-22 09:20:50|89494.4|89444.4|89469.6|89444.6|89497.2|89457.9|89469.6|89436|55
1650619260000|2022-04-22 09:21:00|89469.2|89444.2|89479.3|89454.3|89491|89455.8|89468.7|89438.5|53
1650619270000|2022-04-22 09:21:10|89478.8|89453.8|89484.7|89459.7|89496.9|89461.2|89476.4|89438.7|47
1650619280000|2022-04-22 09:21:20|89481.6|89456.6|89481|89456|89493.1|89458.6|89476.1|89440.8|52
1650619290000|2022-04-22 09:21:30|89480.6|89455.6|89499.4|89449.4|89499.7|89462.3|89480.6|89449.4|40
1650619300000|2022-04-22 09:21:40|89486.7|89461.7|89487.7|89462.7|89500.7|89465.3|89482.3|89449.3|46
1650619310000|2022-04-22 09:21:50|89487.3|89462.3|89479.8|89454.8|89498.3|89462.3|89479.4|89447.8|58
1650619320000|2022-04-22 09:22:00|89479.1|89454.1|89477.4|89452.4|89480.2|89455.2|89475.7|89450.7|53
1650619330000|2022-04-22 09:22:10|89477.1|89452.1|89476.2|89451.2|89480.2|89455.2|89472.9|89447.9|53
1650619340000|2022-04-22 09:22:20|89474.3|89449.3|89466.6|89441.6|89483.5|89451.5|89464.3|89433.5|58
1650619350000|2022-04-22 09:22:30|89467|89442|89468.1|89443.1|89469.2|89444.2|89464.5|89439.5|53
1650619360000|2022-04-22 09:22:40|89467.9|89442.9|89467.3|89442.3|89472.9|89447.9|89465.6|89440.6|60
1650619370000|2022-04-22 09:22:50|89466|89441|89464.6|89439.6|89473.4|89448.4|89461.7|89436.7|51
1650619380000|2022-04-22 09:23:00|89465.1|89440.1|89495.8|89445.8|89497.8|89459.7|89463.1|89438.1|54
1650619390000|2022-04-22 09:23:10|89486.2|89461.2|89495.9|89445.9|89501.8|89461.6|89486.2|89441.5|64
1650619400000|2022-04-22 09:23:20|89497.2|89447.2|89480.7|89455.7|89497.2|89455.9|89461|89432.3|62
1650619410000|2022-04-22 09:23:30|89478.7|89453.7|89488|89438|89497.4|89463.7|89475.5|89437|60
1650619420000|2022-04-22 09:23:40|89489.2|89439.2|89464.9|89414.9|89490.2|89449.9|89452.7|89414.4|62
1650619430000|2022-04-22 09:23:50|89465.5|89415.5|89476.1|89426.1|89483.1|89449.4|89446.2|89406.3|72
1650619440000|2022-04-22 09:24:00|89475.8|89425.8|89488.6|89438.6|89489.7|89447.2|89461.3|89411.3|66
1650619450000|2022-04-22 09:24:10|89487.6|89437.6|89483.4|89433.4|89488.5|89447.6|89460.8|89424.5|68
1650619460000|2022-04-22 09:24:20|89483.2|89433.2|89457.8|89432.8|89483.2|89444.3|89454.9|89429.9|66
1650619470000|2022-04-22 09:24:30|89458|89433|89455|89430|89466.5|89433.3|89452.7|89413.9|54
1650619480000|2022-04-22 09:24:40|89455.1|89430.1|89413.9|89388.9|89455.1|89430.1|89411|89370.1|64
1650619490000|2022-04-22 09:24:50|89427.1|89377.1|89404.4|89354.4|89427.1|89399.4|89388.3|89353.6|74
1650619500000|2022-04-22 09:25:00|89404.7|89354.7|89399.3|89349.3|89426.8|89390.5|89391.9|89349.3|72
1650619510000|2022-04-22 09:25:10|89399.9|89349.9|89404|89354|89406.2|89368.5|89364.1|89337.1|70
1650619520000|2022-04-22 09:25:20|89390.2|89365.2|89383.5|89358.5|89398|89366.8|89376.8|89337|61
1650619530000|2022-04-22 09:25:30|89383.4|89358.4|89391.4|89366.4|89393.1|89368.1|89383.4|89358.4|64
1650619540000|2022-04-22 09:25:40|89391.9|89366.9|89380.2|89355.2|89399|89367.3|89380.2|89341|60
1650619550000|2022-04-22 09:25:50|89380.5|89355.5|89382.6|89332.6|89392.6|89357.5|89373.7|89332.6|45
1650619560000|2022-04-22 09:26:00|89367.6|89342.6|89365.3|89340.3|89382.5|89345.4|89359.2|89324.3|56
1650619570000|2022-04-22 09:26:10|89365.2|89340.2|89398.8|89348.8|89404.1|89367.2|89363.4|89338.4|64
1650619580000|2022-04-22 09:26:20|89386|89361|89390|89365|89393.3|89368.3|89386|89361|50
1650619590000|2022-04-22 09:26:30|89390.2|89365.2|89415.9|89390.9|89436.1|89393.6|89390|89365|47
1650619600000|2022-04-22 09:26:40|89415.5|89390.5|89423.2|89398.2|89430.4|89398.2|89415.2|89380.3|49
1650619610000|2022-04-22 09:26:50|89423|89398|89421.4|89396.4|89436.1|89405.4|89418.8|89381.8|64
1650619620000|2022-04-22 09:27:00|89421.6|89396.6|89399.3|89374.3|89425.2|89396.6|89394.7|89360.6|61
1650619630000|2022-04-22 09:27:10|89399.2|89374.2|89404.2|89379.2|89417.6|89382.1|89397.8|89363.1|64
1650619640000|2022-04-22 09:27:20|89404|89379|89395.3|89370.3|89411.1|89379.3|89395.3|89359.7|59
1650619650000|2022-04-22 09:27:30|89395.4|89370.4|89398.7|89373.7|89398.7|89373.7|89390.1|89365.1|55
1650619660000|2022-04-22 09:27:40|89395.7|89370.7|89399.4|89374.4|89399.9|89374.9|89394|89369|55
1650619670000|2022-04-22 09:27:50|89397.2|89372.2|89397.4|89372.4|89415.2|89376.1|89395.8|89360.5|67
1650619680000|2022-04-22 09:28:00|89397.2|89372.2|89396|89371|89410|89374.4|89394.4|89360|65
1650619690000|2022-04-22 09:28:10|89398.4|89373.4|89400.9|89375.9|89415.2|89378.5|89397.6|89364.8|57
1650619700000|2022-04-22 09:28:20|89401|89376|89397.6|89372.6|89415.7|89380.7|89395.9|89361.4|67
1650619710000|2022-04-22 09:28:30|89399.4|89374.4|89397.8|89372.8|89399.7|89374.7|89396|89371|64
1650619720000|2022-04-22 09:28:40|89397.7|89372.7|89432.5|89382.5|89434.4|89397.2|89397|89372|61
1650619730000|2022-04-22 09:28:50|89433.7|89383.7|89435.7|89410.7|89452.1|89413|89419.1|89383.2|55
1650619740000|2022-04-22 09:29:00|89435|89410|89436.9|89411.9|89450.1|89418.4|89434.9|89398.5|62
1650619750000|2022-04-22 09:29:10|89449.4|89399.4|89460.5|89435.5|89461.4|89436.4|89436.4|89398.9|62
1650619760000|2022-04-22 09:29:20|89460.2|89435.2|89463.5|89413.5|89470.6|89435.2|89448.5|89410.2|59
1650619770000|2022-04-22 09:29:30|89462.1|89412.1|89473.8|89423.8|89474|89438.6|89449.4|89410.7|69
1650619780000|2022-04-22 09:29:40|89473.7|89423.7|89474.2|89424.2|89475.2|89433.2|89458.2|89418.5|47
1650619790000|2022-04-22 09:29:50|89474.1|89424.1|89454.9|89429.9|89474.1|89433.9|89454.4|89417.4|47
1650619800000|2022-04-22 09:30:00|89455.4|89430.4|89456.1|89431.1|89471.6|89434.5|89454.6|89418.3|48
1650619810000|2022-04-22 09:30:10|89455.7|89430.7|89453.1|89428.1|89462.6|89430.7|89450.1|89412.6|49
1650619820000|2022-04-22 09:30:20|89453.7|89428.7|89460|89435|89461|89436|89453.7|89428.7|32
1650619830000|2022-04-22 09:30:30|89460.4|89435.4|89470.4|89445.4|89470.6|89445.6|89460.4|89435.4|44
1650619840000|2022-04-22 09:30:40|89470.6|89445.6|89463.5|89438.5|89472.2|89447.2|89462.3|89437.3|49
1650619850000|2022-04-22 09:30:50|89464.3|89439.3|89467.4|89442.4|89469.6|89444.6|89462.8|89437.8|42
1650619860000|2022-04-22 09:31:00|89465.4|89440.4|89477.2|89452.2|89490.5|89458.3|89465.2|89434.7|59
1650619870000|2022-04-22 09:31:10|89478.3|89453.3|89474.8|89449.8|89478.3|89453.3|89473.1|89448.1|39
1650619880000|2022-04-22 09:31:20|89474.9|89449.9|89493.8|89443.8|89494.4|89457.4|89472.1|89435.5|37
1650619890000|2022-04-22 09:31:30|89494.1|89444.1|89487.1|89462.1|89494.1|89462.7|89479.3|89444.1|50
1650619900000|2022-04-22 09:31:40|89487.2|89462.2|89492|89467|89496.5|89471.5|89485.2|89460.2|47
1650619910000|2022-04-22 09:31:50|89491.9|89466.9|89497.7|89472.7|89498|89473|89491.6|89466.6|47
1650619920000|2022-04-22 09:32:00|89499|89474|89492.8|89467.8|89507.4|89474.8|89492.4|89457.4|60
1650619930000|2022-04-22 09:32:10|89492.4|89467.4|89512.6|89487.6|89523.9|89488.6|89492.3|89467.3|45
1650619940000|2022-04-22 09:32:20|89514.2|89489.2|89533|89483|89534|89499.8|89511.4|89482.7|54
1650619950000|2022-04-22 09:32:30|89533.2|89483.2|89522.3|89497.3|89533.3|89498.1|89516.9|89482.7|51
1650619960000|2022-04-22 09:32:40|89522.7|89497.7|89528.5|89503.5|89542.2|89504.8|89519.8|89484.8|45
1650619970000|2022-04-22 09:32:50|89528.1|89503.1|89522.8|89497.8|89530.4|89505.4|89521.4|89496.4|54
1650619980000|2022-04-22 09:33:00|89522.6|89497.6|89506|89481|89525.1|89500.1|89500.8|89475.8|61
1650619990000|2022-04-22 09:33:10|89505.2|89480.2|89502.3|89477.3|89515.9|89480.2|89490.6|89455.7|60
1650620000000|2022-04-22 09:33:20|89502.1|89477.1|89494.1|89469.1|89509.9|89478.5|89492.3|89455.6|54
1650620010000|2022-04-22 09:33:30|89493.4|89468.4|89489.5|89464.5|89493.6|89468.6|89489.4|89464.4|37
1650620020000|2022-04-22 09:33:40|89489.2|89464.2|89487.7|89462.7|89491.3|89466.3|89487.7|89462.7|41
1650620030000|2022-04-22 09:33:50|89487.9|89462.9|89487.2|89462.2|89488.9|89463.9|89483.1|89458.1|55
1650620040000|2022-04-22 09:34:00|89487.4|89462.4|89488.4|89463.4|89489.3|89464.3|89484.3|89459.3|61
1650620050000|2022-04-22 09:34:10|89487.3|89462.3|89522.2|89472.2|89522.2|89481.7|89483.4|89453.3|60
1650620060000|2022-04-22 09:34:20|89521.9|89471.9|89506.9|89481.9|89522.8|89487.3|89506.8|89469.7|59
1650620070000|2022-04-22 09:34:30|89505.6|89480.6|89509.5|89484.5|89524|89486|89500.8|89464.6|64
1650620080000|2022-04-22 09:34:40|89510.5|89485.5|89506.6|89481.6|89519.2|89486.6|89498.2|89463.4|58
1650620090000|2022-04-22 09:34:50|89503.8|89478.8|89498.8|89473.8|89504.3|89479.3|89495.8|89470.8|67
1650620100000|2022-04-22 09:35:00|89498.5|89473.5|89497.6|89472.6|89502.9|89477.9|89496.7|89471.7|60
1650620110000|2022-04-22 09:35:10|89499|89474|89497.9|89472.9|89500.8|89475.8|89495.9|89470.9|48
1650620120000|2022-04-22 09:35:20|89497.8|89472.8|89498.5|89473.5|89499.3|89474.3|89495.1|89470.1|61
1650620130000|2022-04-22 09:35:30|89499|89474|89499.5|89474.5|89499.5|89474.5|89495.1|89470.1|55
1650620140000|2022-04-22 09:35:40|89500.1|89475.1|89523.5|89498.5|89537.5|89499.7|89499.6|89474.6|66
1650620150000|2022-04-22 09:35:50|89523.4|89498.4|89530.1|89505.1|89534.6|89509.6|89523.4|89498.4|50
1650620160000|2022-04-22 09:36:00|89530|89505|89537.9|89512.9|89544.5|89519.5|89529.8|89504.8|58
1650620170000|2022-04-22 09:36:10|89538|89513|89560.2|89510.2|89566.8|89528.7|89524.2|89499.2|73
1650620180000|2022-04-22 09:36:20|89561.2|89511.2|89555.1|89505.1|89561.2|89522|89540.6|89503|46
1650620190000|2022-04-22 09:36:30|89555.2|89505.2|89539.3|89514.3|89572.5|89534.1|89534.7|89505.2|68
1650620200000|2022-04-22 09:36:40|89538.3|89513.3|89527.8|89502.8|89555.1|89520.3|89527.8|89499.4|66
1650620210000|2022-04-22 09:36:50|89528.5|89503.5|89542.3|89517.3|89542.5|89517.5|89525.5|89500.5|56
1650620220000|2022-04-22 09:37:00|89542.8|89517.8|89542.8|89517.8|89552.9|89520.3|89539.9|89502.5|53
1650620230000|2022-04-22 09:37:10|89542.3|89517.3|89539.6|89514.6|89543.5|89518.5|89538.6|89513.6|47
1650620240000|2022-04-22 09:37:20|89539.3|89514.3|89543.4|89518.4|89559.1|89521.3|89539.3|89502.7|60
1650620250000|2022-04-22 09:37:30|89543.9|89518.9|89544.8|89519.8|89556.7|89519.8|89539.9|89506.7|48
1650620260000|2022-04-22 09:37:40|89545.4|89520.4|89537.4|89512.4|89559.9|89523|89534.3|89508.5|52
1650620270000|2022-04-22 09:37:50|89538.1|89513.1|89536.6|89511.6|89539.7|89514.7|89534|89509|43
1650620280000|2022-04-22 09:38:00|89535.5|89510.5|89534.3|89509.3|89535.6|89510.6|89532.3|89507.3|47
1650620290000|2022-04-22 09:38:10|89534.1|89509.1|89538|89513|89554.2|89516.9|89530.5|89504|54
1650620300000|2022-04-22 09:38:20|89537.7|89512.7|89557.7|89507.7|89568.7|89533.1|89537.4|89507.7|67
1650620310000|2022-04-22 09:38:30|89558.5|89508.5|89552.9|89527.9|89564.7|89528.5|89547.1|89508.1|56
1650620320000|2022-04-22 09:38:40|89553.1|89528.1|89567.7|89517.7|89567.9|89534.2|89549.1|89512.8|59
1650620330000|2022-04-22 09:38:50|89567.2|89517.2|89548.9|89523.9|89567.2|89529.6|89543.5|89515.4|50
1650620340000|2022-04-22 09:39:00|89549.1|89524.1|89544.3|89519.3|89550.1|89525.1|89542.4|89517.4|57
1650620350000|2022-04-22 09:39:10|89544.2|89519.2|89545.6|89520.6|89546.5|89521.5|89543.3|89518.3|49
1650620360000|2022-04-22 09:39:20|89545|89520|89534.6|89509.6|89555.6|89520|89534.3|89505.6|41
1650620370000|2022-04-22 09:39:30|89534.8|89509.8|89539.7|89514.7|89542.8|89517.8|89534.4|89509.4|60
1650620380000|2022-04-22 09:39:40|89541|89516|89539.2|89514.2|89550.6|89525.6|89539.2|89514.2|54
1650620390000|2022-04-22 09:39:50|89544.4|89519.4|89541|89516|89544.8|89519.8|89539.7|89514.7|47
1650620400000|2022-04-22 09:40:00|89540.8|89515.8|89535.9|89510.9|89544.1|89519.1|89534.8|89509.8|61
1650620410000|2022-04-22 09:40:10|89535.7|89510.7|89531.6|89506.6|89535.7|89510.7|89527.6|89502.6|66
1650620420000|2022-04-22 09:40:20|89532.5|89507.5|89534.2|89509.2|89535|89510|89530.9|89505.9|50
1650620430000|2022-04-22 09:40:30|89533.8|89508.8|89533.3|89508.3|89534.5|89509.5|89531|89506|55
1650620440000|2022-04-22 09:40:40|89532.8|89507.8|89532.3|89507.3|89535.5|89510.5|89529.9|89504.9|66
1650620450000|2022-04-22 09:40:50|89531.9|89506.9|89530.7|89505.7|89531.9|89506.9|89528.8|89503.8|50
1650620460000|2022-04-22 09:41:00|89530.6|89505.6|89521.2|89496.2|89534.1|89509.1|89518.3|89493.3|53
1650620470000|2022-04-22 09:41:10|89520.2|89495.2|89520.1|89495.1|89523.5|89498.5|89519.7|89494.7|46
1650620480000|2022-04-22 09:41:20|89521|89496|89520.9|89495.9|89521.8|89496.8|89516.9|89491.9|38
1650620490000|2022-04-22 09:41:30|89519.5|89494.5|89520.2|89495.2|89521.2|89496.2|89516.5|89491.5|43
1650620500000|2022-04-22 09:41:40|89520.5|89495.5|89517.1|89492.1|89520.5|89495.5|89514.2|89489.2|40
1650620510000|2022-04-22 09:41:50|89517.2|89492.2|89515.4|89490.4|89519.4|89494.4|89514.4|89489.4|28
1650620520000|2022-04-22 09:42:00|89515.1|89490.1|89512.4|89462.4|89518.1|89493.1|89499.6|89458.5|48
1650620530000|2022-04-22 09:42:10|89500.1|89475.1|89499.6|89474.6|89504|89479|89497.7|89472.7|62
1650620540000|2022-04-22 09:42:20|89500|89475|89496.6|89471.6|89511.2|89476.8|89494.9|89461.2|61
1650620550000|2022-04-22 09:42:30|89497.2|89472.2|89505.7|89480.7|89507.1|89482.1|89495.3|89470.3|67
1650620560000|2022-04-22 09:42:40|89505.9|89480.9|89504.1|89454.1|89505.9|89480.9|89490.1|89452.9|65
1650620570000|2022-04-22 09:42:50|89492|89467|89495.4|89470.4|89509.9|89473.1|89492|89456.2|52
1650620580000|2022-04-22 09:43:00|89496.7|89471.7|89467|89442|89497.9|89472.9|89466.8|89429.6|71
1650620590000|2022-04-22 09:43:10|89467.3|89442.3|89507|89457|89509.7|89476.8|89467.3|89435.6|69
1650620600000|2022-04-22 09:43:20|89507.3|89457.3|89494.5|89469.5|89507.3|89471.7|89492.5|89457.3|50
1650620610000|2022-04-22 09:43:30|89493.7|89468.7|89490.7|89465.7|89503.4|89468.7|89485.9|89450.3|57
1650620620000|2022-04-22 09:43:40|89490.9|89465.9|89484.3|89459.3|89499.3|89465.9|89484.1|89446.5|43
1650620630000|2022-04-22 09:43:50|89484.4|89459.4|89488.3|89463.3|89502.3|89468.6|89483.1|89446.3|62
1650620640000|2022-04-22 09:44:00|89487.4|89462.4|89493.9|89468.9|89506.4|89469.6|89484.9|89449.7|69
1650620650000|2022-04-22 09:44:10|89493.8|89468.8|89497.4|89472.4|89510.1|89474.1|89493.7|89460.1|54
1650620660000|2022-04-22 09:44:20|89497.6|89472.6|89492.6|89467.6|89510.1|89473.6|89488.9|89453.7|55
1650620670000|2022-04-22 09:44:30|89491|89466|89492.6|89467.6|89505.7|89468.7|89489.9|89453|45
1650620680000|2022-04-22 09:44:40|89492.7|89467.7|89498|89473|89499.7|89474.7|89492.4|89467.4|55
1650620690000|2022-04-22 09:44:50|89496.8|89471.8|89494.1|89469.1|89497.8|89472.8|89491.6|89466.6|53
1650620700000|2022-04-22 09:45:00|89494.2|89469.2|89492.4|89467.4|89497.7|89472.7|89490|89465|57
1650620710000|2022-04-22 09:45:10|89491.6|89466.6|89539.1|89514.1|89542.1|89517.1|89491.4|89457.6|67
1650620720000|2022-04-22 09:45:20|89539.3|89514.3|89544.6|89519.6|89545.6|89520.6|89538.3|89513.3|43
1650620730000|2022-04-22 09:45:30|89551.5|89526.5|89569.3|89544.3|89595.7|89554.8|89551.5|89522.9|66
1650620740000|2022-04-22 09:45:40|89580.7|89530.7|89584.2|89534.2|89601|89563.6|89565.2|89527|73
1650620750000|2022-04-22 09:45:50|89568.3|89543.3|89586.1|89536.1|89589.9|89545.8|89566.9|89528.4|53
1650620760000|2022-04-22 09:46:00|89583.3|89533.3|89554.4|89529.4|89589.4|89553.1|89554.4|89520.4|68
1650620770000|2022-04-22 09:46:10|89553.8|89528.8|89560.2|89535.2|89574.5|89535.3|89552.3|89523|41
1650620780000|2022-04-22 09:46:20|89562.1|89537.1|89564.9|89539.9|89579.2|89541.2|89562.1|89525.5|52
1650620790000|2022-04-22 09:46:30|89566|89541|89522.7|89497.7|89566|89541|89517.2|89480.6|64
1650620800000|2022-04-22 09:46:40|89522.3|89497.3|89525.2|89500.2|89525.6|89500.6|89517|89492|51
1650620810000|2022-04-22 09:46:50|89525.3|89500.3|89534.9|89509.9|89547.9|89511.4|89525.3|89497.3|42
1650620820000|2022-04-22 09:47:00|89534.8|89509.8|89534.2|89509.2|89538.2|89513.2|89533.3|89508.3|47
1650620830000|2022-04-22 09:47:10|89534.1|89509.1|89517.3|89467.3|89534.8|89509.8|89514.4|89467.3|53
1650620840000|2022-04-22 09:47:20|89515.4|89465.4|89500.1|89475.1|89519.2|89481|89498.4|89460.3|60
1650620850000|2022-04-22 09:47:30|89500|89475|89483.2|89433.2|89510.6|89475|89471.8|89433.2|62
1650620860000|2022-04-22 09:47:40|89483|89433|89486|89461|89486|89461|89469.2|89433|63
1650620870000|2022-04-22 09:47:50|89485.3|89460.3|89508.2|89483.2|89514.9|89483.2|89485.1|89459.8|59
1650620880000|2022-04-22 09:48:00|89507.1|89482.1|89498.3|89448.3|89514.6|89482.8|89485.8|89447.9|68
1650620890000|2022-04-22 09:48:10|89497.4|89447.4|89503.6|89453.6|89506.7|89465.7|89485.7|89442.4|53
1650620900000|2022-04-22 09:48:20|89503.2|89453.2|89513.6|89463.6|89516.1|89476|89492|89451|60
1650620910000|2022-04-22 09:48:30|89514.3|89464.3|89501.9|89476.9|89515.8|89478.5|89500.9|89464|31
1650620920000|2022-04-22 09:48:40|89502.1|89477.1|89501.5|89476.5|89502.4|89477.4|89500.5|89475.5|17
1650620930000|2022-04-22 09:48:50|89501.7|89476.7|89501|89476|89503|89478|89500.8|89475.8|26
1650620940000|2022-04-22 09:49:00|89501.2|89476.2|89494.8|89469.8|89501.2|89476.2|89494.5|89469.5|26
1650620950000|2022-04-22 09:49:10|89495.4|89470.4|89500.5|89450.5|89513.6|89474.8|89488|89450.2|44
1650620960000|2022-04-22 09:49:20|89500.6|89450.6|89521.6|89471.6|89525.7|89487.8|89483.1|89447.9|55
1650620970000|2022-04-22 09:49:30|89521.9|89471.9|89502.4|89477.4|89536|89499.9|89502.4|89468.5|71
1650620980000|2022-04-22 09:49:40|89502.5|89477.5|89506.3|89481.3|89507.6|89482.6|89500.7|89475.7|57
1650620990000|2022-04-22 09:49:50|89505.9|89480.9|89501|89476|89506.1|89481.1|89498.4|89473.4|50
1650621000000|2022-04-22 09:50:00|89500.2|89475.2|89505.4|89480.4|89505.4|89480.4|89497.3|89472.3|44
1650621010000|2022-04-22 09:50:10|89503.4|89478.4|89503.2|89478.2|89506.7|89481.7|89498.9|89473.9|53
1650621020000|2022-04-22 09:50:20|89503.8|89478.8|89510.1|89485.1|89511.2|89486.2|89499.7|89474.7|53
1650621030000|2022-04-22 09:50:30|89514|89489|89539.7|89514.7|89553.9|89519.3|89512.4|89486|62
1650621040000|2022-04-22 09:50:40|89538.9|89513.9|89518.8|89493.8|89542.7|89514.8|89518.8|89482.7|61
1650621050000|2022-04-22 09:50:50|89518.4|89493.4|89528|89478|89534.7|89497.2|89506.5|89469.5|64
1650621060000|2022-04-22 09:51:00|89528.2|89478.2|89504.8|89479.8|89528.2|89485.6|89503.8|89470.7|63
1650621070000|2022-04-22 09:51:10|89504.9|89479.9|89502.7|89452.7|89506.7|89480.1|89490.3|89452.7|30
1650621080000|2022-04-22 09:51:20|89503.4|89453.4|89499.7|89474.7|89503.4|89474.7|89485.3|89449.9|48
1650621090000|2022-04-22 09:51:30|89499.2|89474.2|89508.2|89458.2|89509.8|89474.9|89495.4|89456.9|47
1650621100000|2022-04-22 09:51:40|89508.6|89458.6|89495|89470|89509.8|89473.8|89494.5|89457.7|23
1650621110000|2022-04-22 09:51:50|89494.7|89469.7|89492.3|89467.3|89499|89474|89492.3|89467.3|49
1650621120000|2022-04-22 09:52:00|89491.2|89466.2|89496.6|89471.6|89496.6|89471.6|89488.7|89463.7|59
1650621130000|2022-04-22 09:52:10|89497.8|89472.8|89493.3|89468.3|89505.1|89476.4|89490.4|89453|54
1650621140000|2022-04-22 09:52:20|89492|89467|89491.7|89466.7|89506.2|89468.6|89490.4|89455.2|50
1650621150000|2022-04-22 09:52:30|89492.1|89467.1|89483.7|89458.7|89493.2|89468.2|89483.7|89458.7|43
1650621160000|2022-04-22 09:52:40|89486|89461|89479.5|89454.5|89488.9|89463.9|89477|89452|51
1650621170000|2022-04-22 09:52:50|89480|89455|89477.6|89452.6|89481.2|89456.2|89477.2|89452.2|59
1650621180000|2022-04-22 09:53:00|89484.8|89459.8|89476.4|89451.4|89488.3|89463.3|89476.2|89451.2|57
1650621190000|2022-04-22 09:53:10|89479.2|89454.2|89476.4|89451.4|89479.2|89454.2|89474|89449|56
1650621200000|2022-04-22 09:53:20|89477.6|89452.6|89482.3|89457.3|89482.8|89457.8|89477.2|89452.2|40
1650621210000|2022-04-22 09:53:30|89481.2|89456.2|89481.3|89456.3|89481.5|89456.5|89479.3|89454.3|19
1650621220000|2022-04-22 09:53:40|89481.4|89456.4|89486.1|89461.1|89486.1|89461.1|89474.1|89449.1|43
1650621230000|2022-04-22 09:53:50|89483.6|89458.6|89499.8|89474.8|89514.8|89480.3|89483.4|89458.4|65
1650621240000|2022-04-22 09:54:00|89500|89475|89515.8|89465.8|89515.8|89477.9|89497.9|89465.8|42
1650621250000|2022-04-22 09:54:10|89503.8|89478.8|89506|89481|89512.3|89487.3|89499|89474|59
1650621260000|2022-04-22 09:54:20|89504.3|89479.3|89495.1|89470.1|89506.7|89481.7|89493.5|89468.5|44
1650621270000|2022-04-22 09:54:30|89492.2|89467.2|89482|89457|89492.9|89467.9|89478|89453|56
1650621280000|2022-04-22 09:54:40|89480.5|89455.5|89480.6|89455.6|89483|89458|89479.8|89454.8|42
1650621290000|2022-04-22 09:54:50|89480.8|89455.8|89479.6|89454.6|89482.7|89457.7|89479.2|89454.2|54
1650621300000|2022-04-22 09:55:00|89479.8|89454.8|89473.8|89448.8|89479.8|89454.8|89470.2|89445.2|66
1650621310000|2022-04-22 09:55:10|89474.2|89449.2|89478.3|89453.3|89479.9|89454.9|89474.2|89449.2|54
1650621320000|2022-04-22 09:55:20|89478|89453|89473.1|89448.1|89478.4|89453.4|89473|89448|51
1650621330000|2022-04-22 09:55:30|89473.3|89448.3|89473.7|89448.7|89475.5|89450.5|89469.8|89444.8|58
1650621340000|2022-04-22 09:55:40|89473.4|89448.4|89481|89456|89482.1|89457.1|89471.3|89446.3|63
1650621350000|2022-04-22 09:55:50|89481.5|89456.5|89489.6|89464.6|89491|89466|89478.4|89453.4|60
1650621360000|2022-04-22 09:56:00|89489.9|89464.9|89488.3|89463.3|89491.1|89466.1|89486.3|89461.3|44
1650621370000|2022-04-22 09:56:10|89488.5|89463.5|89484.7|89459.7|89491|89466|89481.2|89456.2|50
1650621380000|2022-04-22 09:56:20|89485.4|89460.4|89477.1|89452.1|89486.9|89461.9|89475.9|89450.9|57
1650621390000|2022-04-22 09:56:30|89476.3|89451.3|89476.6|89451.6|89483.5|89458.5|89469.4|89444.4|63
1650621400000|2022-04-22 09:56:40|89477.1|89452.1|89465.8|89440.8|89478.8|89452.1|89464|89427.6|62
1650621410000|2022-04-22 09:56:50|89465.4|89440.4|89463.4|89438.4|89467.6|89442.6|89460.4|89435.4|58
1650621420000|2022-04-22 09:57:00|89463.7|89438.7|89455.9|89430.9|89476.8|89440|89454.4|89425.8|59
1650621430000|2022-04-22 09:57:10|89455.6|89430.6|89458.1|89433.1|89462.4|89437.4|89455.6|89430.6|63
1650621440000|2022-04-22 09:57:20|89459.1|89434.1|89457.2|89432.2|89460.8|89435.8|89457.1|89432.1|57
1650621450000|2022-04-22 09:57:30|89456.9|89431.9|89457|89432|89468.9|89443.9|89447.5|89422.5|58
1650621460000|2022-04-22 09:57:40|89456.9|89431.9|89458.9|89433.9|89461.3|89436.3|89456.1|89431.1|45
1650621470000|2022-04-22 09:57:50|89459.2|89434.2|89466.5|89441.5|89467.9|89442.9|89458.4|89433.4|38
1650621480000|2022-04-22 09:58:00|89468.5|89443.5|89464.1|89439.1|89475.9|89444.4|89461.6|89425.4|61
1650621490000|2022-04-22 09:58:10|89464.2|89439.2|89463.1|89438.1|89464.6|89439.6|89457.4|89432.4|52
1650621500000|2022-04-22 09:58:20|89463|89438|89456.8|89431.8|89464.6|89439.6|89456.2|89431.2|49
1650621510000|2022-04-22 09:58:30|89457.5|89432.5|89455.1|89430.1|89460.9|89435.9|89455.1|89430.1|59
1650621520000|2022-04-22 09:58:40|89455.3|89430.3|89455.5|89430.5|89457.2|89432.2|89453.6|89428.6|39
1650621530000|2022-04-22 09:58:50|89455.4|89430.4|89421.7|89396.7|89456.7|89431.7|89416.8|89383.4|50
1650621540000|2022-04-22 09:59:00|89422.1|89397.1|89440.4|89415.4|89445.5|89418.9|89421|89395.5|57
1650621550000|2022-04-22 09:59:10|89441.7|89416.7|89463.5|89438.5|89476.5|89441.3|89441|89403.3|69
1650621560000|2022-04-22 09:59:20|89464.9|89439.9|89466.6|89441.6|89491.4|89453.5|89463.4|89426.1|71
1650621570000|2022-04-22 09:59:30|89466.5|89441.5|89467.3|89442.3|89482.3|89446.5|89465.2|89425.8|60
1650621580000|2022-04-22 09:59:40|89467.6|89442.6|89480.1|89430.1|89489.7|89451.9|89467.6|89430|67
1650621590000|2022-04-22 09:59:50|89480.6|89430.6|89458.2|89433.2|89480.6|89445.1|89457|89430.4|54
1650621600000|2022-04-22 10:00:00|89458.3|89433.3|89470.4|89445.4|89472.2|89447.2|89458.3|89433.3|56
1650621610000|2022-04-22 10:00:10|89469.4|89444.4|89466.7|89441.7|89478.4|89444.7|89463.6|89426.6|56
1650621620000|2022-04-22 10:00:20|89466.3|89441.3|89466|89416|89478|89441.7|89449.6|89413.4|68
1650621630000|2022-04-22 10:00:30|89465.3|89415.3|89453|89428|89467.4|89429.4|89449.7|89415.3|58
1650621640000|2022-04-22 10:00:40|89452.8|89427.8|89453.9|89428.9|89454.9|89429.9|89450.6|89425.6|66
1650621650000|2022-04-22 10:00:50|89453.5|89428.5|89452.1|89427.1|89455.4|89430.4|89452|89427|44
1650621660000|2022-04-22 10:01:00|89452|89427|89455.3|89430.3|89455.5|89430.5|89449.5|89424.5|56
1650621670000|2022-04-22 10:01:10|89455.8|89430.8|89454.9|89429.9|89459.7|89434.7|89453.1|89428.1|60
1650621680000|2022-04-22 10:01:20|89455.2|89430.2|89462.3|89437.3|89465.5|89440.5|89455.2|89430.2|65
1650621690000|2022-04-22 10:01:30|89462.2|89437.2|89460.3|89435.3|89462.4|89437.4|89458.2|89433.2|44
1650621700000|2022-04-22 10:01:40|89459.4|89434.4|89467|89442|89467.3|89442.3|89459.4|89434.4|52
1650621710000|2022-04-22 10:01:50|89466.9|89441.9|89460|89435|89472.5|89443.8|89459|89421.5|56
1650621720000|2022-04-22 10:02:00|89459.1|89434.1|89458.3|89433.3|89471.5|89435.8|89457.9|89421|45
1650621730000|2022-04-22 10:02:10|89458.6|89433.6|89456.6|89431.6|89466.8|89433.7|89452.6|89416.2|43
1650621740000|2022-04-22 10:02:20|89455.7|89430.7|89464.8|89439.8|89476.1|89439.8|89453.6|89421.7|52
1650621750000|2022-04-22 10:02:30|89464.4|89439.4|89461.7|89436.7|89474.8|89439.4|89458.2|89422.7|53
1650621760000|2022-04-22 10:02:40|89461.6|89436.6|89466.1|89441.1|89467.3|89442.3|89460.3|89435.3|47
1650621770000|2022-04-22 10:02:50|89467|89442|89477.1|89452.1|89477.7|89452.7|89466.8|89441.8|54
1650621780000|2022-04-22 10:03:00|89479.1|89454.1|89508.4|89483.4|89521.2|89484.4|89479.1|89454.1|57
1650621790000|2022-04-22 10:03:10|89508.1|89483.1|89507.4|89482.4|89508.6|89483.6|89505.4|89480.4|29
1650621800000|2022-04-22 10:03:20|89507.5|89482.5|89509.2|89484.2|89515|89490|89506.4|89481.4|51
1650621810000|2022-04-22 10:03:30|89509.4|89484.4|89511.5|89486.5|89514.1|89489.1|89508.4|89483.4|53
1650621820000|2022-04-22 10:03:40|89511|89486|89514.7|89489.7|89515.2|89490.2|89510.8|89485.8|47
1650621830000|2022-04-22 10:03:50|89517.5|89492.5|89514|89489|89518.2|89493.2|89509|89484|52
1650621840000|2022-04-22 10:04:00|89513.7|89488.7|89512.1|89487.1|89515|89490|89506.5|89481.5|58
1650621850000|2022-04-22 10:04:10|89510.9|89485.9|89508.9|89483.9|89515.9|89490.9|89508.5|89483.5|69
1650621860000|2022-04-22 10:04:20|89509.1|89484.1|89510|89485|89514|89489|89508.3|89483.3|57
1650621870000|2022-04-22 10:04:30|89510.4|89485.4|89508.7|89483.7|89511.7|89486.7|89506.2|89481.2|52
1650621880000|2022-04-22 10:04:40|89508.3|89483.3|89506.8|89481.8|89511.2|89486.2|89504.9|89479.9|62
1650621890000|2022-04-22 10:04:50|89505.4|89480.4|89479.9|89454.9|89507.5|89482.5|89479.5|89454.5|62
1650621900000|2022-04-22 10:05:00|89480|89455|89477.1|89452.1|89484.8|89459.8|89476.7|89451.7|53
1650621910000|2022-04-22 10:05:10|89477|89452|89477.7|89452.7|89480.7|89455.7|89475.7|89450.7|49
1650621920000|2022-04-22 10:05:20|89479.2|89454.2|89477.2|89452.2|89479.8|89454.8|89475.2|89450.2|39
1650621930000|2022-04-22 10:05:30|89477.3|89452.3|89475.8|89450.8|89478.9|89453.9|89474.8|89449.8|42
1650621940000|2022-04-22 10:05:40|89476.3|89451.3|89474|89449|89478.7|89453.7|89473.3|89448.3|53
1650621950000|2022-04-22 10:05:50|89475.3|89450.3|89473.9|89448.9|89476.2|89451.2|89467.9|89442.9|47
1650621960000|2022-04-22 10:06:00|89473.2|89448.2|89474.9|89449.9|89475.7|89450.7|89473.2|89448.2|44
1650621970000|2022-04-22 10:06:10|89474.3|89449.3|89474.4|89449.4|89475.8|89450.8|89472.8|89447.8|32
1650621980000|2022-04-22 10:06:20|89475.2|89450.2|89488.6|89463.6|89490.9|89465.9|89475.2|89450.2|52
1650621990000|2022-04-22 10:06:30|89488.8|89463.8|89481|89456|89489|89464|89479.7|89454.7|50
1650622000000|2022-04-22 10:06:40|89481.8|89456.8|89482.3|89457.3|89482.5|89457.5|89480.1|89455.1|37
1650622010000|2022-04-22 10:06:50|89482.4|89457.4|89467.5|89442.5|89483.6|89458.6|89466.2|89441.2|55
1650622020000|2022-04-22 10:07:00|89467.8|89442.8|89463.7|89438.7|89470|89445|89461.1|89436.1|59
1650622030000|2022-04-22 10:07:10|89463.9|89438.9|89465.1|89440.1|89466.2|89441.2|89462.7|89437.7|38
1650622040000|2022-04-22 10:07:20|89466|89441|89469.1|89444.1|89469.5|89444.5|89464.8|89439.8|40
1650622050000|2022-04-22 10:07:30|89470|89445|89476.1|89451.1|89477.2|89452.2|89468|89443|55
1650622060000|2022-04-22 10:07:40|89475.5|89450.5|89474.8|89449.8|89475.5|89450.5|89471.7|89446.7|43
1650622070000|2022-04-22 10:07:50|89474.9|89449.9|89473|89448|89476.5|89451.5|89470.3|89445.3|39
1650622080000|2022-04-22 10:08:00|89472.8|89447.8|89477.2|89452.2|89478.1|89453.1|89472.7|89447.7|37
1650622090000|2022-04-22 10:08:10|89476.3|89451.3|89475.3|89450.3|89477.4|89452.4|89473.2|89448.2|37
1650622100000|2022-04-22 10:08:20|89475.4|89450.4|89475.1|89450.1|89479.8|89454.8|89474.4|89449.4|53
1650622110000|2022-04-22 10:08:30|89475.9|89450.9|89473.5|89448.5|89478.3|89453.3|89473|89448|48
1650622120000|2022-04-22 10:08:40|89473.3|89448.3|89463.7|89438.7|89474.3|89449.3|89463.3|89438.3|41
1650622130000|2022-04-22 10:08:50|89463.5|89438.5|89477.8|89452.8|89490.2|89459.3|89463.1|89438.1|64
1650622140000|2022-04-22 10:09:00|89477.9|89452.9|89470.8|89445.8|89478.4|89453.4|89469.9|89444.9|58
1650622150000|2022-04-22 10:09:10|89473.6|89448.6|89487.2|89462.2|89505.6|89467.9|89473.6|89448.6|57
1650622160000|2022-04-22 10:09:20|89486.3|89461.3|89488.8|89463.8|89489.6|89464.6|89485.1|89460.1|36
1650622170000|2022-04-22 10:09:30|89491.2|89466.2|89490.6|89465.6|89494.2|89469.2|89486.1|89461.1|61
1650622180000|2022-04-22 10:09:40|89489.7|89464.7|89490.3|89465.3|89492.8|89467.8|89489|89464|48
1650622190000|2022-04-22 10:09:50|89490.5|89465.5|89488.8|89463.8|89490.5|89465.5|89488.2|89463.2|45
1650622200000|2022-04-22 10:10:00|89489.2|89464.2|89487.9|89462.9|89493.6|89468.6|89486.4|89461.4|54
1650622210000|2022-04-22 10:10:10|89488|89463|89486.3|89461.3|89490.8|89465.8|89485.8|89460.8|48
1650622220000|2022-04-22 10:10:20|89485.2|89460.2|89490.3|89465.3|89490.3|89465.3|89483.8|89458.8|47
1650622230000|2022-04-22 10:10:30|89490.1|89465.1|89481.1|89456.1|89490.6|89465.6|89477.9|89452.9|58
1650622240000|2022-04-22 10:10:40|89479.5|89454.5|89478.9|89453.9|89482.3|89457.3|89476.6|89451.6|46
1650622250000|2022-04-22 10:10:50|89476.8|89451.8|89456.2|89431.2|89478.8|89453.8|89454.9|89421.2|42
1650622260000|2022-04-22 10:11:00|89457.5|89432.5|89459.4|89434.4|89464.7|89439.7|89453.4|89428.4|60
1650622270000|2022-04-22 10:11:10|89458.7|89433.7|89469.5|89444.5|89469.5|89444.5|89458.7|89433.7|55
1650622280000|2022-04-22 10:11:20|89469|89444|89468.5|89443.5|89469.7|89444.7|89466.7|89441.7|36
1650622290000|2022-04-22 10:11:30|89468.6|89443.6|89471.8|89446.8|89472.5|89447.5|89468.6|89443.6|41
1650622300000|2022-04-22 10:11:40|89472.3|89447.3|89468.6|89443.6|89472.5|89447.5|89467.1|89442.1|37
1650622310000|2022-04-22 10:11:50|89468.5|89443.5|89466.6|89441.6|89468.8|89443.8|89466.3|89441.3|23
1650622320000|2022-04-22 10:12:00|89466.5|89441.5|89465.5|89440.5|89466.7|89441.7|89465|89440|17
1650622330000|2022-04-22 10:12:10|89465.4|89440.4|89459.4|89434.4|89465.4|89440.4|89459.3|89434.3|36
1650622340000|2022-04-22 10:12:20|89458.6|89433.6|89456.4|89431.4|89459.1|89434.1|89455.3|89430.3|31
1650622350000|2022-04-22 10:12:30|89454.9|89429.9|89457.4|89432.4|89458.6|89433.6|89454.9|89429.9|19
1650622360000|2022-04-22 10:12:40|89457.3|89432.3|89458.2|89433.2|89459.5|89434.5|89457.3|89432.3|22
1650622370000|2022-04-22 10:12:50|89458.7|89433.7|89459.3|89434.3|89460.4|89435.4|89458.1|89433.1|32
1650622380000|2022-04-22 10:13:00|89460.8|89435.8|89461.8|89436.8|89463.2|89438.2|89458.8|89433.8|40
1650622390000|2022-04-22 10:13:10|89462.6|89437.6|89474|89449|89475.9|89450.9|89462.4|89437.4|62
1650622400000|2022-04-22 10:13:20|89473.8|89448.8|89480.7|89455.7|89480.7|89455.7|89472.8|89447.8|51
1650622410000|2022-04-22 10:13:30|89478.9|89453.9|89486.1|89461.1|89487.3|89462.3|89477.7|89452.7|55
1650622420000|2022-04-22 10:13:40|89487.5|89462.5|89485.6|89460.6|89500.6|89468.1|89483.6|89450.1|59
1650622430000|2022-04-22 10:13:50|89483.2|89458.2|89480.7|89455.7|89483.2|89458.2|89477.5|89452.5|48
1650622440000|2022-04-22 10:14:00|89480.5|89455.5|89481.5|89456.5|89484.8|89459.8|89478.9|89453.9|32
1650622450000|2022-04-22 10:14:10|89481.1|89456.1|89493.5|89468.5|89494.5|89469.5|89478|89453|54
1650622460000|2022-04-22 10:14:20|89493.1|89468.1|89484.1|89459.1|89519.5|89482.1|89476.2|89446.6|68
1650622470000|2022-04-22 10:14:30|89485.2|89460.2|89479|89454|89488.9|89463.9|89477.7|89452.7|60
1650622480000|2022-04-22 10:14:40|89478.7|89453.7|89466.5|89441.5|89479.7|89454.7|89464.6|89439.6|49
1650622490000|2022-04-22 10:14:50|89464.1|89439.1|89468.2|89443.2|89468.7|89443.7|89463.7|89438.7|41
1650622500000|2022-04-22 10:15:00|89468.1|89443.1|89471.8|89446.8|89472.2|89447.2|89467.7|89442.7|47
1650622510000|2022-04-22 10:15:10|89472.1|89447.1|89471.7|89446.7|89474.3|89449.3|89468.9|89443.9|45
1650622520000|2022-04-22 10:15:20|89471.6|89446.6|89471.5|89446.5|89471.8|89446.8|89467.5|89442.5|48
1650622530000|2022-04-22 10:15:30|89471.8|89446.8|89467.6|89442.6|89471.8|89446.8|89466.9|89441.9|33
1650622540000|2022-04-22 10:15:40|89467.3|89442.3|89470.6|89445.6|89471.2|89446.2|89466.9|89441.9|36
1650622550000|2022-04-22 10:15:50|89470.7|89445.7|89468|89443|89471.4|89446.4|89467.3|89442.3|40
1650622560000|2022-04-22 10:16:00|89468.1|89443.1|89471.8|89446.8|89472.1|89447.1|89464.7|89439.7|47
1650622570000|2022-04-22 10:16:10|89471.6|89446.6|89471.1|89446.1|89471.9|89446.9|89469.5|89444.5|41
1650622580000|2022-04-22 10:16:20|89471.5|89446.5|89475.1|89450.1|89476.7|89451.7|89471.4|89446.4|50
1650622590000|2022-04-22 10:16:30|89476.6|89451.6|89479.4|89454.4|89492.8|89456.1|89474.5|89441.7|47
1650622600000|2022-04-22 10:16:40|89479.8|89454.8|89476.5|89451.5|89481.3|89456.3|89475.7|89450.7|48
1650622610000|2022-04-22 10:16:50|89477.9|89452.9|89475|89450|89479.4|89454.4|89474.2|89449.2|41
1650622620000|2022-04-22 10:17:00|89474.7|89449.7|89475.7|89450.7|89477.6|89452.6|89474.7|89449.7|42
1650622630000|2022-04-22 10:17:10|89475.8|89450.8|89472.4|89447.4|89476.5|89451.5|89469.2|89444.2|41
1650622640000|2022-04-22 10:17:20|89472.5|89447.5|89474.3|89449.3|89474.8|89449.8|89471.7|89446.7|37
1650622650000|2022-04-22 10:17:30|89473.7|89448.7|89474.7|89449.7|89474.7|89449.7|89471.9|89446.9|35
1650622660000|2022-04-22 10:17:40|89474.8|89449.8|89475.2|89450.2|89484.3|89459.3|89474.8|89449.8|47
1650622670000|2022-04-22 10:17:50|89474.7|89449.7|89474.4|89449.4|89476.9|89451.9|89473.7|89448.7|23
1650622680000|2022-04-22 10:18:00|89475|89450|89474.1|89449.1|89475.5|89450.5|89474|89449|18
1650622690000|2022-04-22 10:18:10|89474.2|89449.2|89477.7|89452.7|89483.2|89458.2|89474.2|89449.2|44
1650622700000|2022-04-22 10:18:20|89478|89453|89476.7|89451.7|89480.4|89455.4|89476.7|89451.7|37
1650622710000|2022-04-22 10:18:30|89476.9|89451.9|89478.9|89453.9|89479.7|89454.7|89476.5|89451.5|26
1650622720000|2022-04-22 10:18:40|89479.8|89454.8|89485.9|89460.9|89487|89462|89479.6|89454.6|53
1650622730000|2022-04-22 10:18:50|89485.6|89460.6|89485.7|89460.7|89485.7|89460.7|89483.4|89458.4|40
1650622740000|2022-04-22 10:19:00|89485.2|89460.2|89466.9|89441.9|89487.5|89460.8|89464.5|89425|49
1650622750000|2022-04-22 10:19:10|89467|89442|89469.9|89444.9|89474|89449|89466.6|89441.6|56
1650622760000|2022-04-22 10:19:20|89469.6|89444.6|89476.1|89451.1|89476.2|89451.2|89469.5|89444.5|38
1650622770000|2022-04-22 10:19:30|89476.9|89451.9|89466.6|89441.6|89477.2|89452.2|89465.9|89440.9|62
1650622780000|2022-04-22 10:19:40|89466.1|89441.1|89455.3|89430.3|89474.7|89441.9|89452.8|89420.6|48
1650622790000|2022-04-22 10:19:50|89455.6|89430.6|89452.9|89427.9|89458|89433|89449.3|89424.3|49
1650622800000|2022-04-22 10:20:00|89453.7|89428.7|89432.6|89407.6|89453.7|89428.7|89426.4|89388|55
1650622810000|2022-04-22 10:20:10|89432.4|89407.4|89431.1|89406.1|89433.1|89408.1|89428.6|89403.6|39
1650622820000|2022-04-22 10:20:20|89432.6|89407.6|89436.5|89411.5|89438.8|89413.8|89432.6|89407.6|57
1650622830000|2022-04-22 10:20:30|89436.2|89411.2|89437.1|89412.1|89437.1|89412.1|89429.7|89404.7|53
1650622840000|2022-04-22 10:20:40|89442.7|89417.7|89438.2|89413.2|89444.2|89419.2|89432.7|89407.7|51
1650622850000|2022-04-22 10:20:50|89438|89413|89407.7|89382.7|89438.7|89413.7|89407.7|89382.7|63
1650622860000|2022-04-22 10:21:00|89405.7|89380.7|89401.9|89376.9|89429.4|89389.3|89395.5|89370.5|61
1650622870000|2022-04-22 10:21:10|89403|89378|89413.6|89388.6|89425|89389.6|89403|89374.7|46
1650622880000|2022-04-22 10:21:20|89413.5|89388.5|89422.3|89397.3|89422.7|89397.7|89413.1|89388.1|53
1650622890000|2022-04-22 10:21:30|89419.6|89394.6|89414|89389|89420.1|89395.1|89413.4|89388.4|39
1650622900000|2022-04-22 10:21:40|89414.1|89389.1|89413.6|89388.6|89415.2|89390.2|89413|89388|30
1650622910000|2022-04-22 10:21:50|89413.3|89388.3|89413.2|89388.2|89414.8|89389.8|89410.9|89385.9|33
1650622920000|2022-04-22 10:22:00|89413.7|89388.7|89419|89394|89420.1|89395.1|89413.2|89388.2|50
1650622930000|2022-04-22 10:22:10|89418.6|89393.6|89451.7|89401.7|89452.9|89415.6|89415|89390|54
1650622940000|2022-04-22 10:22:20|89451.8|89401.8|89423.5|89373.5|89453.7|89418.5|89414.4|89373.5|58
1650622950000|2022-04-22 10:22:30|89424.8|89374.8|89415.9|89390.9|89424.8|89395|89410.3|89374.8|48
1650622960000|2022-04-22 10:22:40|89417|89392|89411.7|89386.7|89418.6|89393.6|89408.6|89383.6|51
1650622970000|2022-04-22 10:22:50|89412.6|89387.6|89403.9|89378.9|89412.7|89387.7|89392.9|89367.9|50
1650622980000|2022-04-22 10:23:00|89403.5|89378.5|89406.9|89381.9|89412.7|89387.7|89401.1|89376.1|31
1650622990000|2022-04-22 10:23:10|89407.2|89382.2|89409.7|89384.7|89414.9|89389.9|89406.8|89381.8|30
1650623000000|2022-04-22 10:23:20|89405.1|89380.1|89410.5|89385.5|89411.6|89386.6|89404.3|89379.3|34
1650623010000|2022-04-22 10:23:30|89409.6|89384.6|89417.9|89392.9|89433|89396.2|89409.4|89382.6|49
1650623020000|2022-04-22 10:23:40|89417|89392|89415.2|89390.2|89417.7|89392.7|89414.2|89389.2|30
1650623030000|2022-04-22 10:23:50|89414.9|89389.9|89416|89391|89422.8|89397.8|89414.4|89389.4|44
1650623040000|2022-04-22 10:24:00|89415.9|89390.9|89416.2|89391.2|89416.7|89391.7|89410.8|89385.8|50
1650623050000|2022-04-22 10:24:10|89415.2|89390.2|89405|89380|89416|89391|89405|89380|51
1650623060000|2022-04-22 10:24:20|89406.4|89381.4|89403|89378|89406.5|89381.5|89401.2|89376.2|52
1650623070000|2022-04-22 10:24:30|89400.8|89375.8|89399.2|89374.2|89401|89376|89394.3|89369.3|50
1650623080000|2022-04-22 10:24:40|89398.7|89373.7|89402|89377|89404.3|89379.3|89396.8|89371.8|40
1650623090000|2022-04-22 10:24:50|89401.9|89376.9|89394.1|89369.1|89404.3|89379.3|89393.1|89368.1|52
1650623100000|2022-04-22 10:25:00|89393.9|89368.9|89390.4|89365.4|89394.5|89369.5|89387.2|89362.2|58
1650623110000|2022-04-22 10:25:10|89390.3|89365.3|89380.7|89355.7|89391.3|89366.3|89380|89355|51
1650623120000|2022-04-22 10:25:20|89381.6|89356.6|89384.4|89359.4|89386.2|89361.2|89380.5|89355.5|48
1650623130000|2022-04-22 10:25:30|89384.5|89359.5|89382.7|89357.7|89384.9|89359.9|89382.6|89357.6|40
1650623140000|2022-04-22 10:25:40|89382.5|89357.5|89380.4|89355.4|89382.9|89357.9|89379.4|89354.4|51
1650623150000|2022-04-22 10:25:50|89380.8|89355.8|89376.4|89351.4|89385.3|89360.3|89375.8|89350.8|54
1650623160000|2022-04-22 10:26:00|89376.5|89351.5|89377.2|89352.2|89378.9|89353.9|89375.4|89350.4|47
1650623170000|2022-04-22 10:26:10|89377.1|89352.1|89370.3|89345.3|89379.1|89354.1|89367.5|89342.5|49
1650623180000|2022-04-22 10:26:20|89370.1|89345.1|89369.5|89344.5|89371.3|89346.3|89368.7|89343.7|53
1650623190000|2022-04-22 10:26:30|89369.6|89344.6|89366.6|89341.6|89369.9|89344.9|89366.3|89341.3|53
1650623200000|2022-04-22 10:26:40|89366.8|89341.8|89365.9|89340.9|89369.4|89344.4|89365|89340|47
1650623210000|2022-04-22 10:26:50|89365.8|89340.8|89387.5|89362.5|89387.5|89362.5|89365.5|89340.5|52
1650623220000|2022-04-22 10:27:00|89387.6|89362.6|89377.7|89352.7|89387.6|89362.6|89377.1|89352.1|65
1650623230000|2022-04-22 10:27:10|89377.8|89352.8|89386.1|89361.1|89386.6|89361.6|89377.1|89352.1|55
1650623240000|2022-04-22 10:27:20|89386.5|89361.5|89382.8|89357.8|89386.5|89361.5|89379.6|89354.6|58
1650623250000|2022-04-22 10:27:30|89383.8|89358.8|89387.9|89362.9|89388.2|89363.2|89382.9|89357.9|51
1650623260000|2022-04-22 10:27:40|89388|89363|89390|89365|89391.3|89366.3|89386.2|89361.2|38
1650623270000|2022-04-22 10:27:50|89390.4|89365.4|89415.3|89390.3|89415.3|89390.3|89389.4|89364.4|48
1650623280000|2022-04-22 10:28:00|89435.3|89385.3|89440.1|89415.1|89454|89415.1|89423.6|89385.3|60
1650623290000|2022-04-22 10:28:10|89439.9|89414.9|89446.1|89421.1|89461.5|89425.9|89438|89408.9|60
1650623300000|2022-04-22 10:28:20|89448.7|89423.7|89437.1|89412.1|89449.8|89424.8|89435.9|89410.9|47
1650623310000|2022-04-22 10:28:30|89438.2|89413.2|89442.7|89417.7|89442.7|89417.7|89437|89412|37
1650623320000|2022-04-22 10:28:40|89445.3|89420.3|89442.3|89417.3|89445.3|89420.3|89440.9|89415.9|39
1650623330000|2022-04-22 10:28:50|89442.5|89417.5|89483.7|89433.7|89483.7|89446.8|89442.5|89417.5|63
1650623340000|2022-04-22 10:29:00|89482.3|89432.3|89470|89445|89484|89448.8|89468.9|89432.3|53
1650623350000|2022-04-22 10:29:10|89470.7|89445.7|89473|89448|89483.3|89449.4|89468.4|89433|50
1650623360000|2022-04-22 10:29:20|89472.5|89447.5|89477.2|89452.2|89487.5|89453.6|89468.4|89437.5|50
1650623370000|2022-04-22 10:29:30|89480.3|89455.3|89487.1|89462.1|89489.8|89464.8|89480.3|89455.3|56
1650623380000|2022-04-22 10:29:40|89487.3|89462.3|89499.1|89474.1|89503.4|89478.4|89486.4|89461.4|71
1650623390000|2022-04-22 10:29:50|89500|89475|89495.9|89470.9|89511.8|89475|89495|89458.2|33
1650623400000|2022-04-22 10:30:00|89496.7|89471.7|89501|89476|89501|89476|89494.1|89469.1|39
1650623410000|2022-04-22 10:30:10|89501.2|89476.2|89501|89476|89502.1|89477.1|89498.5|89473.5|37
1650623420000|2022-04-22 10:30:20|89501.9|89476.9|89499.5|89474.5|89503.3|89478.3|89497.8|89472.8|45
1650623430000|2022-04-22 10:30:30|89498.9|89473.9|89500|89475|89503|89478|89496.2|89471.2|46
1650623440000|2022-04-22 10:30:40|89499.8|89474.8|89499.4|89474.4|89501.5|89476.5|89497.2|89472.2|38
1650623450000|2022-04-22 10:30:50|89499.2|89474.2|89493.9|89468.9|89501.5|89476.5|89493.9|89468.9|53
1650623460000|2022-04-22 10:31:00|89493.6|89468.6|89494|89469|89499.2|89474.2|89492.3|89467.3|40
1650623470000|2022-04-22 10:31:10|89494.6|89469.6|89475.8|89425.8|89494.6|89469.6|89459.4|89420.9|52
1650623480000|2022-04-22 10:31:20|89476.8|89426.8|89458.9|89433.9|89476.8|89440.5|89449.3|89412.1|62
1650623490000|2022-04-22 10:31:30|89461.1|89436.1|89441.2|89416.2|89468.8|89436.1|89441.2|89416.2|60
1650623500000|2022-04-22 10:31:40|89441.5|89416.5|89440.5|89415.5|89444.3|89419.3|89437.2|89412.2|67
1650623510000|2022-04-22 10:31:50|89440.4|89415.4|89469.1|89444.1|89469.1|89444.1|89430.7|89405.7|70
1650623520000|2022-04-22 10:32:00|89470.1|89445.1|89478|89453|89490.5|89453|89463.7|89438.7|66
1650623530000|2022-04-22 10:32:10|89477.6|89452.6|89471.6|89446.6|89478|89453|89462.7|89437.7|62
1650623540000|2022-04-22 10:32:20|89471.7|89446.7|89485.6|89460.6|89487.3|89462.3|89471.5|89446.5|55
1650623550000|2022-04-22 10:32:30|89485.4|89460.4|89466.6|89441.6|89485.9|89460.4|89463.9|89435.9|46
1650623560000|2022-04-22 10:32:40|89466.4|89441.4|89468.3|89443.3|89470.6|89445.6|89466|89441|43
1650623570000|2022-04-22 10:32:50|89469.1|89444.1|89480.7|89455.7|89482.7|89457.7|89469.1|89444.1|48
1650623580000|2022-04-22 10:33:00|89480.8|89455.8|89474.2|89449.2|89481.5|89456.5|89474.2|89449.2|42
1650623590000|2022-04-22 10:33:10|89472.3|89447.3|89475.5|89450.5|89475.9|89450.9|89469.3|89444.3|54
1650623600000|2022-04-22 10:33:20|89476.8|89451.8|89473.3|89448.3|89477.1|89452.1|89473.3|89448.3|43
1650623610000|2022-04-22 10:33:30|89473.1|89448.1|89473|89448|89477.2|89449.1|89460.6|89426.8|60
1650623620000|2022-04-22 10:33:40|89473.1|89448.1|89469.9|89444.9|89476.3|89451.3|89469.5|89444.5|47
1650623630000|2022-04-22 10:33:50|89470|89445|89462.5|89437.5|89472|89447|89462.5|89437.5|49
1650623640000|2022-04-22 10:34:00|89463|89438|89461.4|89436.4|89464.6|89439.6|89460|89435|46
1650623650000|2022-04-22 10:34:10|89461.7|89436.7|89452.1|89427.1|89465.6|89437.2|89449.7|89415.6|56
1650623660000|2022-04-22 10:34:20|89452.3|89427.3|89449|89424|89452.8|89427.8|89449|89424|28
1650623670000|2022-04-22 10:34:30|89450.5|89425.5|89451.3|89426.3|89452.5|89427.5|89449.1|89424.1|25
1650623680000|2022-04-22 10:34:40|89451.7|89426.7|89450.7|89425.7|89452.4|89427.4|89450|89425|28
1650623690000|2022-04-22 10:34:50|89450|89425|89444.7|89419.7|89451.6|89426.6|89442.8|89417.8|44
1650623700000|2022-04-22 10:35:00|89444.3|89419.3|89439.8|89414.8|89445.1|89420.1|89439.8|89414.8|46
1650623710000|2022-04-22 10:35:10|89439.1|89414.1|89437.9|89412.9|89444.1|89419.1|89437.9|89412.9|56
1650623720000|2022-04-22 10:35:20|89438.2|89413.2|89438.7|89413.7|89443.2|89418.2|89435.4|89410.4|51
1650623730000|2022-04-22 10:35:30|89438.6|89413.6|89437.7|89412.7|89438.7|89413.7|89435.4|89410.4|32
1650623740000|2022-04-22 10:35:40|89434.1|89409.1|89438.8|89413.8|89442.9|89417.9|89434.1|89409.1|47
1650623750000|2022-04-22 10:35:50|89435.7|89410.7|89405.1|89380.1|89437.4|89412.4|89399.4|89361.4|57
1650623760000|2022-04-22 10:36:00|89405.4|89380.4|89420.7|89395.7|89422|89397|89405.3|89380.3|49
1650623770000|2022-04-22 10:36:10|89421.5|89396.5|89421.8|89396.8|89422|89397|89405.3|89368.5|57
1650623780000|2022-04-22 10:36:20|89423.8|89398.8|89426.6|89401.6|89427.3|89402.3|89422.8|89397.8|44
1650623790000|2022-04-22 10:36:30|89426.5|89401.5|89432.8|89407.8|89444.2|89408.9|89425.1|89394.2|41
1650623800000|2022-04-22 10:36:40|89429.8|89404.8|89422.3|89397.3|89442.7|89404.8|89420.5|89387.6|58
1650623810000|2022-04-22 10:36:50|89422.1|89397.1|89417.1|89392.1|89428.3|89397.1|89413.4|89376.8|55
1650623820000|2022-04-22 10:37:00|89416.8|89391.8|89415.8|89390.8|89424.3|89399.3|89414.4|89389.4|59
1650623830000|2022-04-22 10:37:10|89415.6|89390.6|89425.8|89400.8|89430.3|89400.8|89415.6|89379.7|54
1650623840000|2022-04-22 10:37:20|89437.2|89387.2|89426.4|89401.4|89438.6|89403.1|89423.7|89387.2|54
1650623850000|2022-04-22 10:37:30|89426.3|89401.3|89446.9|89421.9|89453.3|89422.8|89425.8|89400.8|51
1650623860000|2022-04-22 10:37:40|89447.1|89422.1|89449.4|89424.4|89450|89425|89446.9|89421.9|40
1650623870000|2022-04-22 10:37:50|89448.6|89423.6|89453.4|89428.4|89454.8|89429.8|89448.6|89423.6|42
1650623880000|2022-04-22 10:38:00|89454.2|89429.2|89453.1|89428.1|89454.3|89429.3|89452.2|89427.2|26
1650623890000|2022-04-22 10:38:10|89453.2|89428.2|89454.3|89429.3|89454.4|89429.4|89452.4|89427.4|22
1650623900000|2022-04-22 10:38:20|89454.2|89429.2|89462.1|89412.1|89462.1|89429.3|89450.1|89412.1|30
1650623910000|2022-04-22 10:38:30|89449.9|89424.9|89467.2|89442.2|89467.3|89442.3|89449.8|89424.8|48
1650623920000|2022-04-22 10:38:40|89468.2|89443.2|89464.9|89439.9|89468.3|89443.3|89462.9|89437.9|55
1650623930000|2022-04-22 10:38:50|89464.7|89439.7|89462.8|89437.8|89465|89440|89461.4|89436.4|35
1650623940000|2022-04-22 10:39:00|89463.3|89438.3|89466.1|89441.1|89467.1|89442.1|89463.3|89438.3|48
1650623950000|2022-04-22 10:39:10|89467.1|89442.1|89464.3|89439.3|89467.1|89442.1|89460.3|89435.3|50
1650623960000|2022-04-22 10:39:20|89464.5|89439.5|89464.9|89439.9|89466.4|89441.4|89464|89439|44
1650623970000|2022-04-22 10:39:30|89464.8|89439.8|89465|89440|89465.8|89440.8|89463.8|89438.8|37
1650623980000|2022-04-22 10:39:40|89464.1|89439.1|89468.6|89443.6|89468.6|89443.6|89463.9|89438.9|43
1650623990000|2022-04-22 10:39:50|89468.7|89443.7|89470.7|89445.7|89471.1|89446.1|89467.8|89442.8|48
1650624000000|2022-04-22 10:40:00|89471|89446|89470.1|89445.1|89471|89446|89469.7|89444.7|28
1650624010000|2022-04-22 10:40:10|89470|89445|89475.9|89450.9|89476.6|89451.6|89465.9|89440.9|53
1650624020000|2022-04-22 10:40:20|89475.8|89450.8|89467.9|89442.9|89476.6|89451.6|89467.5|89442.5|51
1650624030000|2022-04-22 10:40:30|89468|89443|89464.6|89439.6|89468.3|89443.3|89464.6|89439.6|38
1650624040000|2022-04-22 10:40:40|89464.7|89439.7|89439.8|89414.8|89466.5|89441.5|89439.8|89414.8|57
1650624050000|2022-04-22 10:40:50|89440|89415|89434.7|89409.7|89442.9|89417.9|89432.6|89407.6|53
1650624060000|2022-04-22 10:41:00|89434.4|89409.4|89403|89378|89436|89411|89403|89369.1|59
1650624070000|2022-04-22 10:41:10|89403.3|89378.3|89396.4|89371.4|89410.8|89378.7|89394.6|89360.8|62
1650624080000|2022-04-22 10:41:20|89396.7|89371.7|89382.9|89357.9|89397.4|89372.4|89382.9|89357.9|59
1650624090000|2022-04-22 10:41:30|89377.9|89352.9|89372.6|89347.6|89384.3|89352.9|89368.5|89334.3|65
1650624100000|2022-04-22 10:41:40|89373.2|89348.2|89362.1|89337.1|89383.8|89349.1|89360.8|89333.8|51
1650624110000|2022-04-22 10:41:50|89361.7|89336.7|89361.7|89336.7|89370|89345|89360.2|89335.2|60
1650624120000|2022-04-22 10:42:00|89363.1|89338.1|89367|89342|89367.1|89342.1|89361.1|89336.1|37
1650624130000|2022-04-22 10:42:10|89367.2|89342.2|89388.1|89338.1|89390.1|89352.5|89365.5|89333|49
1650624140000|2022-04-22 10:42:20|89388|89338|89382.7|89332.7|89389.6|89352.8|89370.7|89332.3|53
1650624150000|2022-04-22 10:42:30|89383.3|89333.3|89371.2|89346.2|89383.3|89346.3|89368.1|89331.3|47
1650624160000|2022-04-22 10:42:40|89370.4|89345.4|89380.1|89355.1|89385.6|89355.1|89369.4|89335.4|40
1650624170000|2022-04-22 10:42:50|89380|89355|89382.8|89357.8|89385.7|89360.7|89380|89355|53
1650624180000|2022-04-22 10:43:00|89383.4|89358.4|89372.3|89347.3|89386.5|89360.9|89369.8|89336.5|44
1650624190000|2022-04-22 10:43:10|89372.1|89347.1|89361.8|89336.8|89373.1|89348.1|89361.8|89336.8|53
1650624200000|2022-04-22 10:43:20|89361.3|89336.3|89349.1|89299.1|89369.7|89336.3|89335.5|89299.1|65
1650624210000|2022-04-22 10:43:30|89349.4|89299.4|89340.6|89315.6|89354.9|89317.2|89337.3|89299.4|38
1650624220000|2022-04-22 10:43:40|89340.7|89315.7|89341.4|89316.4|89356.8|89320.9|89340|89306.8|37
1650624230000|2022-04-22 10:43:50|89342|89317|89324.6|89299.6|89349.6|89317.7|89324.3|89288.8|48
1650624240000|2022-04-22 10:44:00|89325.1|89300.1|89316.3|89291.3|89331.8|89301.5|89314.9|89280.2|44
1650624250000|2022-04-22 10:44:10|89315.4|89290.4|89302.7|89277.7|89322.8|89292.3|89302.7|89265.5|58
1650624260000|2022-04-22 10:44:20|89303.1|89278.1|89290.8|89265.8|89307.5|89282.5|89290.8|89265.8|61
1650624270000|2022-04-22 10:44:30|89291|89266|89292.4|89267.4|89293.6|89268.6|89290.6|89265.6|33
1650624280000|2022-04-22 10:44:40|89292.5|89267.5|89293.9|89268.9|89294.3|89269.3|89291.4|89266.4|37
1650624290000|2022-04-22 10:44:50|89294|89269|89289.1|89264.1|89294|89269|89287|89262|37
1650624300000|2022-04-22 10:45:00|89288.9|89263.9|89327.3|89277.3|89328.4|89291|89288.3|89262|58
1650624310000|2022-04-22 10:45:10|89326.8|89276.8|89326.9|89276.9|89328.1|89278.1|89326.6|89276.6|16
1650624320000|2022-04-22 10:45:20|89326.3|89276.3|89311.4|89286.4|89327.6|89288.1|89308.1|89268.8|47
1650624330000|2022-04-22 10:45:30|89311.6|89286.6|89302.1|89277.1|89311.6|89286.6|89302.1|89277.1|53
1650624340000|2022-04-22 10:45:40|89302.8|89277.8|89304.8|89279.8|89305|89280|89301.9|89276.9|33
1650624350000|2022-04-22 10:45:50|89305|89280|89288.5|89263.5|89305|89280|89286.6|89261.6|46
1650624360000|2022-04-22 10:46:00|89288.4|89263.4|89272.1|89247.1|89303.4|89266.2|89271.4|89241.2|55
1650624370000|2022-04-22 10:46:10|89272.3|89247.3|89258.9|89233.9|89272.3|89247.3|89258.9|89233.9|57
1650624380000|2022-04-22 10:46:20|89259.4|89234.4|89240|89215|89259.4|89234.4|89238.3|89213.3|54
1650624390000|2022-04-22 10:46:30|89239.9|89214.9|89239.1|89214.1|89251.2|89216.5|89236.3|89199|37
1650624400000|2022-04-22 10:46:40|89239.4|89214.4|89233.1|89208.1|89244.3|89216.3|89231.5|89194|46
1650624410000|2022-04-22 10:46:50|89232.9|89207.9|89228.2|89203.2|89241.4|89212.3|89226.9|89189.1|40
1650624420000|2022-04-22 10:47:00|89227.9|89202.9|89221.3|89196.3|89229.4|89203.8|89215.8|89177.9|54
1650624430000|2022-04-22 10:47:10|89221.2|89196.2|89223.9|89198.9|89224.8|89199.8|89216.5|89191.5|50
1650624440000|2022-04-22 10:47:20|89224|89199|89230.2|89205.2|89231.2|89206.2|89218.9|89193.9|44
1650624450000|2022-04-22 10:47:30|89230.1|89205.1|89233.3|89208.3|89234|89209|89229.7|89204.7|40
1650624460000|2022-04-22 10:47:40|89233|89208|89264.5|89214.5|89264.5|89214.5|89227.5|89202.5|45
1650624470000|2022-04-22 10:47:50|89264.2|89214.2|89221.8|89196.8|89264.2|89222.9|89221.2|89196.2|62
1650624480000|2022-04-22 10:48:00|89221.7|89196.7|89221.7|89196.7|89224.4|89199.4|89220.3|89195.3|53
1650624490000|2022-04-22 10:48:10|89221.5|89196.5|89225.6|89200.6|89230.7|89205.7|89221.1|89196.1|48
1650624500000|2022-04-22 10:48:20|89225.9|89200.9|89223.1|89198.1|89226.6|89201.6|89220.7|89195.7|50
1650624510000|2022-04-22 10:48:30|89223|89198|89210|89185|89224.7|89199.7|89209.6|89184.6|60
1650624520000|2022-04-22 10:48:40|89208.7|89183.7|89201.8|89176.8|89212|89187|89199.5|89174.5|46
1650624530000|2022-04-22 10:48:50|89201.7|89176.7|89186.4|89161.4|89202.2|89177.2|89185.9|89160.9|59
1650624540000|2022-04-22 10:49:00|89186.2|89161.2|89191.4|89166.4|89193.6|89168.6|89185.9|89160.9|48
1650624550000|2022-04-22 10:49:10|89191.3|89166.3|89194.1|89169.1|89196|89171|89191.3|89166.3|30
1650624560000|2022-04-22 10:49:20|89194|89169|89199.3|89174.3|89201.8|89176.8|89192.2|89167.2|53
1650624570000|2022-04-22 10:49:30|89201.4|89176.4|89205.6|89180.6|89211.8|89186.8|89201.4|89176.4|54
1650624580000|2022-04-22 10:49:40|89205.3|89180.3|89207.6|89182.6|89209.8|89184.8|89204.9|89179.9|36
1650624590000|2022-04-22 10:49:50|89208.1|89183.1|89210.8|89185.8|89213.8|89188.8|89208.1|89183.1|41
1650624600000|2022-04-22 10:50:00|89210.6|89185.6|89209|89184|89216.8|89191.8|89200.4|89175.4|54
1650624610000|2022-04-22 10:50:10|89209.4|89184.4|89206.3|89181.3|89209.8|89184.8|89204.4|89179.4|49
1650624620000|2022-04-22 10:50:20|89205.8|89180.8|89204.9|89179.9|89208|89183|89204.6|89179.6|48
1650624630000|2022-04-22 10:50:30|89205.2|89180.2|89236.6|89211.6|89257.5|89211.8|89205.1|89178.9|64
1650624640000|2022-04-22 10:50:40|89236.4|89211.4|89236.2|89211.2|89249.9|89212.3|89234.3|89196.2|50
1650624650000|2022-04-22 10:50:50|89236.3|89211.3|89229.2|89204.2|89239|89214|89228.7|89203.7|46
1650624660000|2022-04-22 10:51:00|89229|89204|89233.1|89208.1|89233.4|89208.4|89225.6|89200.6|50
1650624670000|2022-04-22 10:51:10|89233|89208|89230.4|89205.4|89234.3|89209.3|89227.9|89202.9|53
1650624680000|2022-04-22 10:51:20|89230.8|89205.8|89240.1|89215.1|89244.1|89219.1|89229.2|89204.2|67
1650624690000|2022-04-22 10:51:30|89241.9|89216.9|89242|89217|89242.9|89217.9|89239.5|89214.5|44
1650624700000|2022-04-22 10:51:40|89241.8|89216.8|89234.1|89209.1|89242.3|89217.3|89233|89208|42
1650624710000|2022-04-22 10:51:50|89236.1|89211.1|89234.7|89209.7|89236.8|89211.8|89232.9|89207.9|42
1650624720000|2022-04-22 10:52:00|89234.4|89209.4|89227.6|89202.6|89234.8|89209.8|89226.4|89201.4|55
1650624730000|2022-04-22 10:52:10|89226.8|89201.8|89225.7|89200.7|89229.4|89204.4|89224.1|89199.1|56
1650624740000|2022-04-22 10:52:20|89225.1|89200.1|89230.2|89205.2|89231|89206|89221.8|89196.8|58
1650624750000|2022-04-22 10:52:30|89231.4|89206.4|89226.4|89201.4|89231.7|89206.7|89217.2|89192.2|63
1650624760000|2022-04-22 10:52:40|89226.9|89201.9|89219.6|89194.6|89227|89202|89215|89190|65
1650624770000|2022-04-22 10:52:50|89219.3|89194.3|89216|89191|89221.7|89196.7|89215.6|89190.6|47
1650624780000|2022-04-22 10:53:00|89216.3|89191.3|89217.9|89192.9|89219.6|89194.6|89214.9|89189.9|54
1650624790000|2022-04-22 10:53:10|89218.8|89193.8|89220.8|89195.8|89222.4|89197.4|89218.5|89193.5|56
1650624800000|2022-04-22 10:53:20|89220.7|89195.7|89216.3|89191.3|89221.4|89196.4|89214.1|89189.1|60
1650624810000|2022-04-22 10:53:30|89215.4|89190.4|89191|89166|89215.4|89190.4|89189.4|89158.4|59
1650624820000|2022-04-22 10:53:40|89188.7|89163.7|89193.4|89168.4|89205.6|89173.1|89188.7|89152.5|58
1650624830000|2022-04-22 10:53:50|89194.1|89169.1|89191.2|89166.2|89194.1|89169.1|89187.8|89162.8|48
1650624840000|2022-04-22 10:54:00|89191.8|89166.8|89196.2|89171.2|89208.5|89172.2|89191.8|89158|44
1650624850000|2022-04-22 10:54:10|89196.3|89171.3|89188.1|89163.1|89197.2|89172.2|89187.4|89162.4|48
1650624860000|2022-04-22 10:54:20|89187.5|89162.5|89182.8|89157.8|89189.3|89164.3|89180|89155|53
1650624870000|2022-04-22 10:54:30|89182.4|89157.4|89184.1|89159.1|89186.6|89161.6|89181.5|89156.5|44
1650624880000|2022-04-22 10:54:40|89182.4|89157.4|89182.1|89157.1|89185.4|89160.4|89175.9|89150.9|59
1650624890000|2022-04-22 10:54:50|89182.3|89157.3|89204.9|89179.9|89205.4|89180.4|89179.6|89154.6|54
1650624900000|2022-04-22 10:55:00|89203.9|89178.9|89203.9|89178.9|89216.5|89184.1|89202.8|89166.1|48
1650624910000|2022-04-22 10:55:10|89204.7|89179.7|89201.4|89176.4|89204.8|89179.8|89197|89172|44
1650624920000|2022-04-22 10:55:20|89202|89177|89194.5|89169.5|89209.3|89178.4|89193.2|89159.3|43
1650624930000|2022-04-22 10:55:30|89193.8|89168.8|89187.1|89162.1|89193.8|89168.8|89182.2|89157.2|59
1650624940000|2022-04-22 10:55:40|89186.7|89161.7|89186.9|89161.9|89188.2|89163.2|89185.6|89160.6|47
1650624950000|2022-04-22 10:55:50|89188|89163|89209.2|89184.2|89230.5|89193|89188|89163|62
1650624960000|2022-04-22 10:56:00|89208.8|89183.8|89186.5|89161.5|89211.5|89184.3|89183.7|89158.7|52
1650624970000|2022-04-22 10:56:10|89185.9|89160.9|89179.1|89154.1|89188.1|89163.1|89178.2|89153.2|48
1650624980000|2022-04-22 10:56:20|89179.4|89154.4|89177.3|89152.3|89181.5|89156.5|89169|89144|47
1650624990000|2022-04-22 10:56:30|89177.8|89152.8|89162.5|89137.5|89181.2|89156.2|89162.5|89137.5|58
1650625000000|2022-04-22 10:56:40|89165.2|89140.2|89164.6|89139.6|89165.2|89140.2|89155.4|89130.4|46
1650625010000|2022-04-22 10:56:50|89164.4|89139.4|89158.6|89133.6|89165|89140|89158.3|89133.3|45
1650625020000|2022-04-22 10:57:00|89157.7|89132.7|89178.1|89153.1|89181.1|89156.1|89157.7|89132.7|61
1650625030000|2022-04-22 10:57:10|89178|89153|89176.6|89151.6|89178|89153|89174.6|89149.6|48
1650625040000|2022-04-22 10:57:20|89176.7|89151.7|89171|89146|89177.4|89152.4|89171|89146|39
1650625050000|2022-04-22 10:57:30|89170.9|89145.9|89171.6|89146.6|89176.5|89151.5|89170.9|89145.9|49
1650625060000|2022-04-22 10:57:40|89171.5|89146.5|89177.6|89152.6|89178.2|89153.2|89171.5|89146.5|30
1650625070000|2022-04-22 10:57:50|89179.2|89154.2|89177.9|89152.9|89180|89155|89177.9|89152.9|28
1650625080000|2022-04-22 10:58:00|89178.1|89153.1|89169.3|89144.3|89178.1|89153.1|89163.3|89138.3|66
1650625090000|2022-04-22 10:58:10|89170.1|89145.1|89140.2|89115.2|89170.1|89145.1|89139.8|89102.7|62
1650625100000|2022-04-22 10:58:20|89140.5|89115.5|89146.3|89121.3|89156.4|89121.3|89136.5|89106|46
1650625110000|2022-04-22 10:58:30|89146.6|89121.6|89141.8|89116.8|89146.6|89121.6|89137.6|89112.6|56
1650625120000|2022-04-22 10:58:40|89142.3|89117.3|89140.1|89115.1|89143.3|89118.3|89139.3|89114.3|52
1650625130000|2022-04-22 10:58:50|89140.2|89115.2|89134.5|89109.5|89140.9|89115.9|89133.6|89108.6|47
1650625140000|2022-04-22 10:59:00|89134.8|89109.8|89125.1|89100.1|89135.5|89110.5|89123.7|89098.7|60
1650625150000|2022-04-22 10:59:10|89124.1|89099.1|89124.7|89099.7|89125.2|89100.2|89122.5|89097.5|43
1650625160000|2022-04-22 10:59:20|89123.3|89098.3|89123.7|89098.7|89124.9|89099.9|89122|89097|44
1650625170000|2022-04-22 10:59:30|89124|89099|89121.4|89096.4|89134.5|89109.5|89120|89095|57
1650625180000|2022-04-22 10:59:40|89121.5|89096.5|89138.2|89113.2|89139|89114|89120.8|89095.8|52
1650625190000|2022-04-22 10:59:50|89137.9|89112.9|89121|89096|89138.2|89113.2|89115.5|89090.5|64
1650625200000|2022-04-22 11:00:00|89120.6|89095.6|89133.5|89108.5|89134.9|89108.8|89120.6|89084.5|68
1650625210000|2022-04-22 11:00:10|89132.2|89107.2|89124.8|89099.8|89133.2|89108.2|89124.8|89099.8|55
1650625220000|2022-04-22 11:00:20|89123.5|89098.5|89118.5|89093.5|89127.3|89102.3|89113.5|89088.5|56
1650625230000|2022-04-22 11:00:30|89118.1|89093.1|89137.9|89112.9|89149|89112.9|89117.3|89092.3|64
1650625240000|2022-04-22 11:00:40|89137.7|89112.7|89134.1|89109.1|89137.8|89112.8|89132.5|89107.5|46
1650625250000|2022-04-22 11:00:50|89134.2|89109.2|89137.5|89112.5|89148.7|89112.7|89133.2|89098.7|56
1650625260000|2022-04-22 11:01:00|89137.6|89112.6|89138.4|89113.4|89139.2|89114.2|89136.7|89111.7|45
1650625270000|2022-04-22 11:01:10|89138.6|89113.6|89138.1|89113.1|89140.5|89115.5|89132.3|89107.3|59
1650625280000|2022-04-22 11:01:20|89138.4|89113.4|89142.9|89117.9|89150.4|89125.4|89137.1|89112.1|63
1650625290000|2022-04-22 11:01:30|89143|89118|89141|89116|89145.3|89120.3|89137.9|89112.9|55
1650625300000|2022-04-22 11:01:40|89141.3|89116.3|89140.3|89115.3|89150.8|89125.8|89138.8|89113.8|53
1650625310000|2022-04-22 11:01:50|89139.5|89114.5|89155.3|89130.3|89170|89133.9|89139.5|89114.5|64
1650625320000|2022-04-22 11:02:00|89157.7|89132.7|89152.3|89127.3|89159.2|89134.2|89148.2|89123.2|67
1650625330000|2022-04-22 11:02:10|89151.9|89126.9|89154.4|89129.4|89156.5|89131.5|89151.4|89126.4|55
1650625340000|2022-04-22 11:02:20|89155.1|89130.1|89174.6|89149.6|89187.7|89151.4|89155.1|89130.1|43
1650625350000|2022-04-22 11:02:30|89174.7|89149.7|89130.6|89105.6|89185.5|89149.7|89130.2|89101.4|69
1650625360000|2022-04-22 11:02:40|89129.5|89104.5|89099|89074|89130.4|89105.4|89098.2|89070.7|74
1650625370000|2022-04-22 11:02:50|89099.2|89074.2|89098.7|89073.7|89111.3|89075.2|89093.6|89061.3|61
1650625380000|2022-04-22 11:03:00|89099|89074|89096.2|89071.2|89110.8|89074|89091.5|89056.4|57
1650625390000|2022-04-22 11:03:10|89096.4|89071.4|89102.4|89077.4|89118.6|89080.5|89096.2|89067.5|44
1650625400000|2022-04-22 11:03:20|89102.5|89077.5|89096.1|89071.1|89108.6|89077.7|89094.7|89058.6|43
1650625410000|2022-04-22 11:03:30|89096.8|89071.8|89079.5|89054.5|89096.8|89071.8|89072.9|89047.9|62
1650625420000|2022-04-22 11:03:40|89081.3|89056.3|89078.5|89053.5|89083.9|89058.9|89078.1|89053.1|52
1650625430000|2022-04-22 11:03:50|89078.9|89053.9|89071.4|89046.4|89079.3|89054.3|89067.4|89042.4|56
1650625440000|2022-04-22 11:04:00|89071.6|89046.6|89061|89011|89075.5|89047|89048|89010.6|63
1650625450000|2022-04-22 11:04:10|89060.1|89010.1|89067.8|89042.8|89086.4|89050|89049.3|89010.1|50
1650625460000|2022-04-22 11:04:20|89068.3|89043.3|89074.8|89049.8|89074.8|89049.8|89054|89029|63
1650625470000|2022-04-22 11:04:30|89074.7|89049.7|89106.1|89056.1|89106.1|89069|89074.7|89042.9|58
1650625480000|2022-04-22 11:04:40|89106|89056|89090.7|89065.7|89110|89073.8|89089.7|89052.5|64
1650625490000|2022-04-22 11:04:50|89090.9|89065.9|89097|89072|89109|89075|89089.8|89059|55
1650625500000|2022-04-22 11:05:00|89096.8|89071.8|89081.7|89056.7|89101.7|89072.7|89080.2|89044.9|54
1650625510000|2022-04-22 11:05:10|89082.1|89057.1|89106.7|89081.7|89119.5|89089.5|89081.7|89052.3|72
1650625520000|2022-04-22 11:05:20|89106.8|89081.8|89105.3|89080.3|89124.9|89087.7|89103.4|89067.1|54
1650625530000|2022-04-22 11:05:30|89104.6|89079.6|89106.9|89081.9|89108|89083|89103.8|89078.8|45
1650625540000|2022-04-22 11:05:40|89106.4|89081.4|89101.6|89076.6|89126.6|89089|89099.3|89070.5|50
1650625550000|2022-04-22 11:05:50|89101.3|89076.3|89111.6|89086.6|89129.9|89091.9|89099.8|89074.8|59
1650625560000|2022-04-22 11:06:00|89112.9|89087.9|89111.7|89086.7|89115.3|89090.3|89109.7|89084.7|56
1650625570000|2022-04-22 11:06:10|89111.5|89086.5|89107.6|89082.6|89111.8|89086.8|89105.3|89080.3|52
1650625580000|2022-04-22 11:06:20|89107.2|89082.2|89108.9|89083.9|89108.9|89083.9|89106.4|89081.4|37
1650625590000|2022-04-22 11:06:30|89107.8|89082.8|89110.9|89085.9|89113.3|89088.3|89107.2|89082.2|49
1650625600000|2022-04-22 11:06:40|89112.3|89087.3|89114.7|89089.7|89116.4|89091.4|89112|89087|51
1650625610000|2022-04-22 11:06:50|89114.8|89089.8|89111.9|89086.9|89119.6|89094.6|89111.9|89086.9|44
1650625620000|2022-04-22 11:07:00|89112.1|89087.1|89095.8|89070.8|89112.8|89087.8|89093.9|89068.9|59
1650625630000|2022-04-22 11:07:10|89096.3|89071.3|89097|89072|89100.8|89075.8|89093.4|89068.4|50
1650625640000|2022-04-22 11:07:20|89096.9|89071.9|89098.7|89073.7|89100.3|89075.3|89096.3|89071.3|50
1650625650000|2022-04-22 11:07:30|89098.6|89073.6|89097.8|89072.8|89099.2|89074.2|89095|89070|49
1650625660000|2022-04-22 11:07:40|89097.1|89072.1|89100|89075|89100|89075|89096.8|89071.8|30
1650625670000|2022-04-22 11:07:50|89098.3|89073.3|89095.1|89070.1|89102.2|89077.2|89092.9|89067.9|57
1650625680000|2022-04-22 11:08:00|89094.4|89069.4|89089.9|89064.9|89094.7|89069.7|89089.1|89064.1|50
1650625690000|2022-04-22 11:08:10|89089.8|89064.8|89091|89066|89092.7|89067.7|89087.7|89062.7|52
1650625700000|2022-04-22 11:08:20|89090.7|89065.7|89097.5|89072.5|89098.7|89073.7|89090.7|89065.7|53
1650625710000|2022-04-22 11:08:30|89097.9|89072.9|89093.2|89068.2|89098.5|89073.5|89092.4|89067.4|53
1650625720000|2022-04-22 11:08:40|89093.1|89068.1|89092.1|89067.1|89095.2|89070.2|89091.7|89066.7|45
1650625730000|2022-04-22 11:08:50|89093.8|89068.8|89094.5|89069.5|89096.9|89071.9|89089.6|89064.6|66
1650625740000|2022-04-22 11:09:00|89094.6|89069.6|89106|89081|89106.3|89081.3|89093.1|89068.1|64
1650625750000|2022-04-22 11:09:10|89106.6|89081.6|89100.6|89075.6|89108.5|89083.5|89100.5|89075.5|42
1650625760000|2022-04-22 11:09:20|89099.8|89074.8|89101.1|89076.1|89101.5|89076.5|89099.8|89074.8|23
1650625770000|2022-04-22 11:09:30|89101|89076|89098.7|89073.7|89101|89076|89098.7|89073.7|33
1650625780000|2022-04-22 11:09:40|89098.6|89073.6|89101.8|89076.8|89102.2|89077.2|89098.6|89073.6|28
1650625790000|2022-04-22 11:09:50|89101.9|89076.9|89108.2|89083.2|89109.5|89084.5|89100.7|89075.7|41
1650625800000|2022-04-22 11:10:00|89108.1|89083.1|89104.6|89079.6|89108.5|89083.5|89104.5|89079.5|41
1650625810000|2022-04-22 11:10:10|89104.8|89079.8|89105.6|89080.6|89108.3|89083.3|89103.3|89078.3|40
1650625820000|2022-04-22 11:10:20|89105.4|89080.4|89103.5|89078.5|89108.8|89083.8|89103.2|89078.2|47
1650625830000|2022-04-22 11:10:30|89103.2|89078.2|89106.5|89081.5|89106.6|89081.6|89101.5|89076.5|37
1650625840000|2022-04-22 11:10:40|89106.3|89081.3|89112.1|89087.1|89125.7|89087.6|89104.8|89075.3|40
1650625850000|2022-04-22 11:10:50|89112.2|89087.2|89109.8|89084.8|89115|89090|89109.3|89084.3|54
1650625860000|2022-04-22 11:11:00|89110.2|89085.2|89099.9|89074.9|89110.2|89085.2|89091.8|89053.3|54
1650625870000|2022-04-22 11:11:10|89100.3|89075.3|89100.2|89075.2|89102.9|89077.9|89097.5|89072.5|55
1650625880000|2022-04-22 11:11:20|89099.8|89074.8|89099.3|89074.3|89101.1|89076.1|89098.6|89073.6|48
1650625890000|2022-04-22 11:11:30|89099.5|89074.5|89105|89080|89105.3|89080.3|89097|89072|58
1650625900000|2022-04-22 11:11:40|89116.4|89066.4|89105.1|89080.1|89116.7|89080.1|89101.3|89064.9|41
1650625910000|2022-04-22 11:11:50|89105|89080|89098.7|89073.7|89106.5|89081.5|89098.4|89073.4|48
1650625920000|2022-04-22 11:12:00|89099|89074|89095.9|89070.9|89099|89074|89095.6|89070.6|42
1650625930000|2022-04-22 11:12:10|89095.8|89070.8|89096|89071|89098.7|89073.7|89094.8|89069.8|47
1650625940000|2022-04-22 11:12:20|89096.2|89071.2|89076.9|89051.9|89096.2|89071.2|89075.3|89036.4|42
1650625950000|2022-04-22 11:12:30|89076.2|89051.2|89079.4|89054.4|89081.7|89056.7|89074.4|89049.4|49
1650625960000|2022-04-22 11:12:40|89078.8|89053.8|89078.8|89053.8|89082.7|89057.7|89076.5|89051.5|66
1650625970000|2022-04-22 11:12:50|89079.1|89054.1|89085.7|89035.7|89087.7|89057.6|89077.3|89032.2|52
1650625980000|2022-04-22 11:13:00|89084.5|89034.5|89082.9|89032.9|89085.5|89035.5|89079.2|89029.2|60
1650625990000|2022-04-22 11:13:10|89082.7|89032.7|89083.4|89033.4|89084.1|89046.9|89069.7|89031.6|66
1650626000000|2022-04-22 11:13:20|89082.8|89032.8|89090.2|89040.2|89091.7|89047.7|89068.4|89030.6|62
1650626010000|2022-04-22 11:13:30|89094.3|89044.3|89089.2|89039.2|89098.5|89053.8|89076|89037.5|55
1650626020000|2022-04-22 11:13:40|89088|89038|89077.3|89052.3|89094.3|89056.6|89077.3|89037|58
1650626030000|2022-04-22 11:13:50|89077.5|89052.5|89088.7|89038.7|89091.8|89053.9|89076.8|89038.4|48
1650626040000|2022-04-22 11:14:00|89088.6|89038.6|89087|89037|89090.7|89051.8|89071.1|89035.9|67
1650626050000|2022-04-22 11:14:10|89087.1|89037.1|89089.3|89039.3|89099.7|89049.7|89073|89034.3|59
1650626060000|2022-04-22 11:14:20|89088|89038|89089.8|89039.8|89101.2|89063.7|89075.9|89037.1|64
1650626070000|2022-04-22 11:14:30|89089.6|89039.6|89080.4|89055.4|89094|89056.3|89072.7|89039.6|66
1650626080000|2022-04-22 11:14:40|89079.5|89054.5|89118.1|89068.1|89120.2|89070.2|89079.5|89048.4|57
1650626090000|2022-04-22 11:14:50|89117.9|89067.9|89138.9|89088.9|89138.9|89098.7|89110.5|89067.9|60
1650626100000|2022-04-22 11:15:00|89138|89088|89106.1|89081.1|89138.1|89088.1|89104.2|89069|63
1650626110000|2022-04-22 11:15:10|89106.9|89081.9|89138.2|89088.2|89138.6|89100|89105.9|89073|70
1650626120000|2022-04-22 11:15:20|89137.8|89087.8|89143.4|89093.4|89144.7|89103.5|89123.4|89086.2|54
1650626130000|2022-04-22 11:15:30|89141.9|89091.9|89147.4|89097.4|89149|89099|89141.9|89091.9|49
1650626140000|2022-04-22 11:15:40|89148|89098|89137.5|89087.5|89150|89113.5|89134.6|89087.5|45
1650626150000|2022-04-22 11:15:50|89135.9|89085.9|89127.9|89102.9|89139.7|89103.7|89126.2|89085.9|44
1650626160000|2022-04-22 11:16:00|89127.5|89102.5|89124.8|89099.8|89136.2|89104.8|89124.8|89082.8|52
1650626170000|2022-04-22 11:16:10|89125.4|89100.4|89121.2|89096.2|89136.7|89101.3|89120.5|89084.7|64
1650626180000|2022-04-22 11:16:20|89121.7|89096.7|89120.2|89095.2|89123.7|89098.7|89117.8|89092.8|69
1650626190000|2022-04-22 11:16:30|89121|89096|89125.5|89075.5|89127.9|89098.6|89117.7|89071.7|59
1650626200000|2022-04-22 11:16:40|89112.8|89087.8|89103.4|89078.4|89120.8|89088.4|89100.3|89063.4|58
1650626210000|2022-04-22 11:16:50|89106.1|89081.1|89110.3|89085.3|89111.3|89086.3|89104.2|89079.2|51
1650626220000|2022-04-22 11:17:00|89110.4|89085.4|89108.2|89083.2|89110.8|89085.8|89105.5|89080.5|65
1650626230000|2022-04-22 11:17:10|89107.6|89082.6|89108.6|89083.6|89110.4|89085.4|89105.3|89080.3|57
1650626240000|2022-04-22 11:17:20|89108|89083|89107.6|89082.6|89120.2|89086.8|89106.9|89068.6|44
1650626250000|2022-04-22 11:17:30|89106.7|89081.7|89106|89081|89107.6|89082.6|89103.5|89078.5|49
1650626260000|2022-04-22 11:17:40|89104.2|89079.2|89105|89080|89123|89087.2|89101.8|89063.4|62
1650626270000|2022-04-22 11:17:50|89105.2|89080.2|89108|89058|89108|89080.2|89095.1|89056.7|70
1650626280000|2022-04-22 11:18:00|89109|89059|89111.3|89061.3|89112.4|89076.4|89093.3|89056.3|50
1650626290000|2022-04-22 11:18:10|89111.8|89061.8|89094.8|89069.8|89111.8|89076|89094.1|89061.5|49
1650626300000|2022-04-22 11:18:20|89094.4|89069.4|89096.4|89071.4|89098.4|89073.4|89094.4|89069.4|55
1650626310000|2022-04-22 11:18:30|89096.1|89071.1|89103.9|89053.9|89109.5|89072.1|89093.6|89053.1|44
1650626320000|2022-04-22 11:18:40|89104.7|89054.7|89083.2|89058.2|89108|89061|89083.2|89047|58
1650626330000|2022-04-22 11:18:50|89083.8|89058.8|89102.6|89052.6|89106.8|89068.4|89083.4|89046.3|50
1650626340000|2022-04-22 11:19:00|89102.8|89052.8|89115.7|89065.7|89117.7|89080.6|89087.6|89052.3|53
1650626350000|2022-04-22 11:19:10|89116.1|89066.1|89100.8|89050.8|89116.1|89076|89100.3|89050.3|40
1650626360000|2022-04-22 11:19:20|89101.4|89051.4|89083.7|89058.7|89101.4|89064.5|89083.7|89045.3|45
1650626370000|2022-04-22 11:19:30|89083.5|89058.5|89084.1|89059.1|89096.7|89061.3|89078.4|89040.1|55
1650626380000|2022-04-22 11:19:40|89084.5|89059.5|89106.1|89056.1|89106.3|89069.5|89083.1|89049.1|59
1650626390000|2022-04-22 11:19:50|89096.1|89071.1|89094.7|89069.7|89119.8|89077.9|89083.2|89049.7|71
1650626400000|2022-04-22 11:20:00|89093.9|89068.9|89111.6|89086.6|89125.6|89087.3|89093.2|89057.9|71
1650626410000|2022-04-22 11:20:10|89111.9|89086.9|89124.6|89099.6|89137|89099.6|89111.9|89077.1|63
1650626420000|2022-04-22 11:20:20|89124.8|89099.8|89120.4|89095.4|89137.5|89100.2|89117.7|89081.5|47
1650626430000|2022-04-22 11:20:30|89121.5|89096.5|89121.1|89096.1|89124.4|89099.4|89117.6|89092.6|56
1650626440000|2022-04-22 11:20:40|89118|89093|89117|89092|89129.6|89093.2|89115.9|89077.4|48
1650626450000|2022-04-22 11:20:50|89120.1|89095.1|89116.6|89091.6|89136.7|89099.8|89116|89086.7|40
1650626460000|2022-04-22 11:21:00|89117.8|89092.8|89123.3|89098.3|89123.3|89098.3|89114.3|89089.3|48
1650626470000|2022-04-22 11:21:10|89123.2|89098.2|89123.5|89098.5|89136.5|89101.9|89122.1|89080|37
1650626480000|2022-04-22 11:21:20|89122.9|89097.9|89128.3|89103.3|89129.2|89104.2|89122.8|89097.8|38
1650626490000|2022-04-22 11:21:30|89124.9|89099.9|89124.1|89099.1|89127.6|89102.6|89122|89097|47
1650626500000|2022-04-22 11:21:40|89125.1|89100.1|89130.1|89105.1|89130.1|89105.1|89123.2|89098.2|42
1650626510000|2022-04-22 11:21:50|89128.9|89103.9|89141.2|89116.2|89157.1|89118.8|89128.9|89101.4|66
1650626520000|2022-04-22 11:22:00|89142.3|89117.3|89142|89117|89143.6|89118.6|89137|89112|56
1650626530000|2022-04-22 11:22:10|89142.4|89117.4|89140.1|89115.1|89142.9|89117.9|89133.2|89108.2|52
1650626540000|2022-04-22 11:22:20|89137.8|89112.8|89138.8|89113.8|89139.6|89114.6|89136.6|89111.6|49
1650626550000|2022-04-22 11:22:30|89138.9|89113.9|89134.4|89109.4|89138.9|89113.9|89132.2|89107.2|53
1650626560000|2022-04-22 11:22:40|89135|89110|89131.6|89106.6|89135|89110|89129.4|89104.4|55
1650626570000|2022-04-22 11:22:50|89131.3|89106.3|89134.6|89109.6|89134.9|89109.9|89130.5|89105.5|47
1650626580000|2022-04-22 11:23:00|89134.5|89109.5|89138.6|89113.6|89142.7|89117.7|89134.1|89109.1|45
1650626590000|2022-04-22 11:23:10|89138.7|89113.7|89143.7|89118.7|89158.9|89120.2|89138.7|89107.2|39
1650626600000|2022-04-22 11:23:20|89144.3|89119.3|89136.3|89111.3|89147.4|89122.4|89131.6|89106.6|54
1650626610000|2022-04-22 11:23:30|89136.7|89111.7|89134.7|89109.7|89140.4|89115.4|89134.2|89109.2|53
1650626620000|2022-04-22 11:23:40|89135.9|89110.9|89134.9|89109.9|89136.8|89111.8|89134.4|89109.4|40
1650626630000|2022-04-22 11:23:50|89134.7|89109.7|89138.9|89113.9|89140.4|89115.4|89133.8|89108.8|42
1650626640000|2022-04-22 11:24:00|89139.2|89114.2|89148.6|89123.6|89159.1|89124.5|89138.3|89108.5|60
1650626650000|2022-04-22 11:24:10|89148.5|89123.5|89143.2|89118.2|89148.5|89123.5|89140|89115|63
1650626660000|2022-04-22 11:24:20|89143.1|89118.1|89141.8|89116.8|89144.4|89119.4|89140.2|89115.2|49
1650626670000|2022-04-22 11:24:30|89141.2|89116.2|89141.6|89116.6|89143|89118|89140|89115|46
1650626680000|2022-04-22 11:24:40|89141.5|89116.5|89137.8|89112.8|89141.5|89116.5|89135.4|89110.4|62
1650626690000|2022-04-22 11:24:50|89137.5|89112.5|89136|89111|89138.4|89113.4|89132.5|89107.5|52
1650626700000|2022-04-22 11:25:00|89135.2|89110.2|89134.7|89109.7|89135.3|89110.3|89132.6|89107.6|45
1650626710000|2022-04-22 11:25:10|89135.1|89110.1|89130.8|89105.8|89135.1|89110.1|89129.8|89104.8|56
1650626720000|2022-04-22 11:25:20|89132.4|89107.4|89130.6|89105.6|89132.5|89107.5|89128|89103|35
1650626730000|2022-04-22 11:25:30|89130.9|89105.9|89121.9|89096.9|89135.1|89105.9|89119.6|89082.2|45
1650626740000|2022-04-22 11:25:40|89122|89097|89099.9|89074.9|89125.5|89097.9|89095.1|89070.1|64
1650626750000|2022-04-22 11:25:50|89100.1|89075.1|89099.1|89074.1|89105.8|89080.8|89095.4|89070.4|62
1650626760000|2022-04-22 11:26:00|89098.8|89073.8|89101.2|89076.2|89112.1|89080.1|89096|89061.8|67
1650626770000|2022-04-22 11:26:10|89102.1|89077.1|89087|89062|89103.2|89078.2|89085.5|89050.9|72
1650626780000|2022-04-22 11:26:20|89086.3|89061.3|89085.5|89060.5|89096|89062|89081.7|89046|59
1650626790000|2022-04-22 11:26:30|89085.8|89060.8|89081.5|89056.5|89086.1|89061.1|89081.5|89056.5|66
1650626800000|2022-04-22 11:26:40|89081.7|89056.7|89080.3|89055.3|89101.7|89063.5|89077.8|89041.2|62
1650626810000|2022-04-22 11:26:50|89080.2|89055.2|89081.4|89056.4|89084|89059|89076.5|89051.5|60
1650626820000|2022-04-22 11:27:00|89082.2|89057.2|89073.7|89048.7|89082.6|89057.6|89073.7|89048.7|49
1650626830000|2022-04-22 11:27:10|89075|89050|89066.1|89041.1|89083.4|89051.5|89064.4|89032|51
1650626840000|2022-04-22 11:27:20|89065.6|89040.6|89063.4|89038.4|89080.4|89041.3|89063.4|89029.3|47
1650626850000|2022-04-22 11:27:30|89063.2|89038.2|89073.2|89048.2|89073.9|89048.9|89063.2|89038.2|40
1650626860000|2022-04-22 11:27:40|89073.5|89048.5|89066.6|89041.6|89074.4|89049.4|89055.3|89030.3|42
1650626870000|2022-04-22 11:27:50|89066.1|89041.1|89054.8|89029.8|89066.7|89041.7|89054|89029|57
1650626880000|2022-04-22 11:28:00|89053.5|89028.5|89042|89017|89054.9|89029.9|89040|89015|55
1650626890000|2022-04-22 11:28:10|89042.6|89017.6|89056.8|89031.8|89061|89036|89040.4|89015.4|58
1650626900000|2022-04-22 11:28:20|89056.7|89031.7|89051.3|89026.3|89058|89033|89051.1|89026.1|50
1650626910000|2022-04-22 11:28:30|89051.4|89026.4|89044.1|89019.1|89051.4|89026.4|89042.2|89017.2|47
1650626920000|2022-04-22 11:28:40|89043.7|89018.7|89047.9|89022.9|89048|89023|89043.7|89018.7|46
1650626930000|2022-04-22 11:28:50|89047.8|89022.8|89045.1|89020.1|89048.9|89023.9|89043.6|89018.6|53
1650626940000|2022-04-22 11:29:00|89045.4|89020.4|89046.2|89021.2|89047.2|89022.2|89043.8|89018.8|41
1650626950000|2022-04-22 11:29:10|89046.1|89021.1|89033.5|89008.5|89047.3|89022.3|89029.8|88994|52
1650626960000|2022-04-22 11:29:20|89033.9|89008.9|89039.8|89014.8|89042|89017|89033.7|89008.7|46
1650626970000|2022-04-22 11:29:30|89039.6|89014.6|89038.7|89013.7|89043.1|89018.1|89037.7|89012.7|45
1650626980000|2022-04-22 11:29:40|89038.6|89013.6|89039.8|89014.8|89040.6|89015.6|89036.6|89011.6|50
1650626990000|2022-04-22 11:29:50|89038.9|89013.9|89039.6|89014.6|89043.3|89018.3|89038.8|89013.8|57
1650627000000|2022-04-22 11:30:00|89038.7|89013.7|89039.4|89014.4|89039.7|89014.7|89035.8|89010.8|45
1650627010000|2022-04-22 11:30:10|89040.1|89015.1|89054.6|89029.6|89055.6|89030.6|89038.5|89013.5|57
1650627020000|2022-04-22 11:30:20|89054.4|89029.4|89054.1|89029.1|89057.2|89032.2|89051.9|89026.9|49
1650627030000|2022-04-22 11:30:30|89053.4|89028.4|89070.2|89045.2|89071.7|89046.7|89053.4|89028.4|65
1650627040000|2022-04-22 11:30:40|89069.6|89044.6|89061.5|89036.5|89069.6|89044.6|89061.4|89036.4|49
1650627050000|2022-04-22 11:30:50|89060.9|89035.9|89064.7|89039.7|89066.9|89041.9|89060.7|89035.7|35
1650627060000|2022-04-22 11:31:00|89065|89040|89063.2|89038.2|89067.3|89042.3|89063|89038|41
1650627070000|2022-04-22 11:31:10|89063.1|89038.1|89064.3|89039.3|89064.6|89039.6|89061.3|89036.3|47
1650627080000|2022-04-22 11:31:20|89064.2|89039.2|89066|89041|89068.4|89043.4|89063.4|89038.4|36
1650627090000|2022-04-22 11:31:30|89064.8|89039.8|89086.5|89061.5|89086.5|89061.5|89064.8|89039.8|52
1650627100000|2022-04-22 11:31:40|89086.3|89061.3|89097.8|89072.8|89108|89073|89085.8|89058|61
1650627110000|2022-04-22 11:31:50|89097.9|89072.9|89106.1|89081.1|89106.1|89081.1|89097.7|89072.7|38
1650627120000|2022-04-22 11:32:00|89105|89080|89096.7|89071.7|89105|89080|89095.5|89070.5|51
1650627130000|2022-04-22 11:32:10|89096.6|89071.6|89083.3|89058.3|89097.1|89072.1|89083.3|89058.3|51
1650627140000|2022-04-22 11:32:20|89083.5|89058.5|89094.3|89069.3|89094.8|89069.8|89083.5|89058.5|52
1650627150000|2022-04-22 11:32:30|89094.8|89069.8|89090.4|89065.4|89094.8|89069.8|89086.6|89061.6|56
1650627160000|2022-04-22 11:32:40|89091.4|89066.4|89110|89085|89110.7|89085.7|89089.9|89064.9|65
1650627170000|2022-04-22 11:32:50|89107.5|89082.5|89110.8|89085.8|89112.9|89087.9|89105.3|89080.3|57
1650627180000|2022-04-22 11:33:00|89110.7|89085.7|89117.3|89092.3|89117.4|89092.4|89106.2|89081.2|50
1650627190000|2022-04-22 11:33:10|89117.6|89092.6|89124.6|89099.6|89137.9|89100.4|89115.8|89087.9|45
1650627200000|2022-04-22 11:33:20|89126.6|89101.6|89131.8|89106.8|89131.8|89106.8|89124.7|89099.7|46
1650627210000|2022-04-22 11:33:30|89131.7|89106.7|89123.9|89098.9|89133.7|89108.7|89120.1|89095.1|58
1650627220000|2022-04-22 11:33:40|89121.3|89096.3|89122.8|89097.8|89123.8|89098.8|89118.9|89093.9|38
1650627230000|2022-04-22 11:33:50|89123|89098|89119|89094|89133.1|89108.1|89117.5|89092.5|61
1650627240000|2022-04-22 11:34:00|89119.6|89094.6|89101.9|89076.9|89119.6|89094.6|89098.7|89073.7|61
1650627250000|2022-04-22 11:34:10|89098.8|89073.8|89050|89025|89098.8|89073.8|89049.2|89012.9|67
1650627260000|2022-04-22 11:34:20|89049.5|89024.5|89045|89020|89052.5|89027.5|89037.1|89012.1|57
1650627270000|2022-04-22 11:34:30|89049.1|89024.1|89050|89025|89051.1|89026.1|89046.2|89021.2|40
1650627280000|2022-04-22 11:34:40|89049.8|89024.8|89048.5|89023.5|89049.9|89024.9|89047.7|89022.7|29
1650627290000|2022-04-22 11:34:50|89048.9|89023.9|89046.4|89021.4|89049.1|89024.1|89046.1|89021.1|37
1650627300000|2022-04-22 11:35:00|89047.5|89022.5|89047.9|89022.9|89048.1|89023.1|89046.1|89021.1|33
1650627310000|2022-04-22 11:35:10|89047.8|89022.8|89049.4|89024.4|89050.1|89025.1|89047.8|89022.8|40
1650627320000|2022-04-22 11:35:20|89049.6|89024.6|89049.1|89024.1|89050.8|89025.8|89047.7|89022.7|30
1650627330000|2022-04-22 11:35:30|89048.9|89023.9|89044.8|89019.8|89048.9|89023.9|89043.4|89018.4|38
1650627340000|2022-04-22 11:35:40|89044.5|89019.5|89039|89014|89045.9|89020.9|89034.4|89009.4|52
1650627350000|2022-04-22 11:35:50|89039.4|89014.4|89047.6|89022.6|89048.4|89023.4|89039.1|89014.1|40
1650627360000|2022-04-22 11:36:00|89048.4|89023.4|89053.4|89028.4|89054.7|89029.7|89048.4|89023.4|47
1650627370000|2022-04-22 11:36:10|89053.5|89028.5|89054.1|89029.1|89054.5|89029.5|89052.8|89027.8|27
1650627380000|2022-04-22 11:36:20|89053.9|89028.9|89054.8|89029.8|89056.4|89031.4|89053.9|89028.9|29
1650627390000|2022-04-22 11:36:30|89055.9|89030.9|89055.1|89030.1|89057.5|89032.5|89054.5|89029.5|32
1650627400000|2022-04-22 11:36:40|89054.7|89029.7|89055.1|89030.1|89056.2|89031.2|89054.7|89029.7|27
1650627410000|2022-04-22 11:36:50|89055|89030|89052.9|89027.9|89056.6|89031.6|89051.9|89026.9|37
1650627420000|2022-04-22 11:37:00|89052.7|89027.7|89062.1|89037.1|89065.1|89040.1|89050.8|89025.8|37
1650627430000|2022-04-22 11:37:10|89062.7|89037.7|89061.3|89036.3|89063.3|89038.3|89060.7|89035.7|27
1650627440000|2022-04-22 11:37:20|89061.1|89036.1|89063.3|89038.3|89065.8|89040.8|89057.9|89032.9|48
1650627450000|2022-04-22 11:37:30|89063|89038|89060.8|89035.8|89063|89038|89060.3|89035.3|22
1650627460000|2022-04-22 11:37:40|89061.8|89036.8|89057.1|89032.1|89063.2|89038.2|89056.9|89031.9|52
1650627470000|2022-04-22 11:37:50|89057.3|89032.3|89059.2|89034.2|89059.7|89034.7|89052.7|89027.7|46
1650627480000|2022-04-22 11:38:00|89059|89034|89054.6|89029.6|89059|89034|89052.6|89027.6|59
1650627490000|2022-04-22 11:38:10|89054|89029|89052.9|89027.9|89068.2|89030.4|89052.9|89015.8|55
1650627500000|2022-04-22 11:38:20|89053|89028|89035.7|89010.7|89053.6|89028.6|89035.7|88999.7|49
1650627510000|2022-04-22 11:38:30|89036.2|89011.2|89034.6|89009.6|89037.5|89012.5|89033.7|89008.7|29
1650627520000|2022-04-22 11:38:40|89033|89008|89034.8|89009.8|89049.6|89015.2|89030.8|88995.5|54
1650627530000|2022-04-22 11:38:50|89034.4|89009.4|89028.5|89003.5|89047.5|89010.6|89027.4|88990.5|42
1650627540000|2022-04-22 11:39:00|89029.5|89004.5|89035.1|89010.1|89037.8|89012.8|89028.9|89003.9|42
1650627550000|2022-04-22 11:39:10|89034.8|89009.8|89037.8|89012.8|89037.8|89012.8|89034.3|89009.3|25
1650627560000|2022-04-22 11:39:20|89037.9|89012.9|89034.6|89009.6|89039.4|89014.4|89034.4|89009.4|43
1650627570000|2022-04-22 11:39:30|89035.4|89010.4|89034.8|89009.8|89036.6|89011.6|89033.7|89008.7|28
1650627580000|2022-04-22 11:39:40|89034.7|89009.7|89038|89013|89039.4|89014.4|89034.7|89009.7|37
1650627590000|2022-04-22 11:39:50|89038.4|89013.4|89038.3|89013.3|89041.2|89016.2|89038.2|89013.2|27
1650627600000|2022-04-22 11:40:00|89038.2|89013.2|89022.8|88997.8|89038.2|89013.2|89020.3|88995.3|62
1650627610000|2022-04-22 11:40:10|89024.1|88999.1|89027.9|89002.9|89031.3|89006.3|89022.6|88997.6|50
1650627620000|2022-04-22 11:40:20|89027.6|89002.6|89026.6|89001.6|89029.6|89004.6|89025.3|89000.3|37
1650627630000|2022-04-22 11:40:30|89026.7|89001.7|89029.8|89004.8|89032.9|89007.9|89024.2|88999.2|40
1650627640000|2022-04-22 11:40:40|89029.6|89004.6|89029.5|89004.5|89032|89007|89029.5|89004.5|41
1650627650000|2022-04-22 11:40:50|89029.9|89004.9|89026.3|89001.3|89030.6|89005.6|89023.6|88998.6|44
1650627660000|2022-04-22 11:41:00|89024.8|88999.8|89025.9|89000.9|89026.4|89001.4|89023.8|88998.8|38
1650627670000|2022-04-22 11:41:10|89025.7|89000.7|89026.7|89001.7|89026.7|89001.7|89023.7|88998.7|38
1650627680000|2022-04-22 11:41:20|89026.6|89001.6|89026|89001|89027.2|89002.2|89023|88998|31
1650627690000|2022-04-22 11:41:30|89025.9|89000.9|89026.1|89001.1|89027|89002|89023.7|88998.7|35
1650627700000|2022-04-22 11:41:40|89026.3|89001.3|89001.7|88976.7|89027.5|89002.5|88998.1|88973.1|48
1650627710000|2022-04-22 11:41:50|89001.9|88976.9|89002|88977|89006.4|88981.4|88999.9|88974.9|51
1650627720000|2022-04-22 11:42:00|89002.2|88977.2|89002.6|88977.6|89005.8|88980.8|88999.9|88974.9|61
1650627730000|2022-04-22 11:42:10|89002.2|88977.2|89004.5|88979.5|89007.3|88982.3|89002.2|88977.2|42
1650627740000|2022-04-22 11:42:20|89005.7|88980.7|89004.1|88979.1|89008.2|88983.2|89002.1|88977.1|46
1650627750000|2022-04-22 11:42:30|89003.5|88978.5|88995.3|88970.3|89004.6|88979.6|88991.6|88966.6|43
1650627760000|2022-04-22 11:42:40|88996.1|88971.1|89000.9|88975.9|89000.9|88975.9|88994.5|88969.5|40
1650627770000|2022-04-22 11:42:50|89002.1|88977.1|89001.4|88976.4|89004.6|88979.6|88997.5|88972.5|52
1650627780000|2022-04-22 11:43:00|89001.2|88976.2|88997.1|88972.1|89002.1|88977.1|88996.7|88971.7|41
1650627790000|2022-04-22 11:43:10|88997.7|88972.7|88986.7|88961.7|88999.8|88974.8|88983.2|88958.2|45
1650627800000|2022-04-22 11:43:20|88986.9|88961.9|88983.6|88958.6|88986.9|88961.9|88979.5|88954.5|50
1650627810000|2022-04-22 11:43:30|88985.1|88960.1|88985.2|88960.2|88986.2|88961.2|88981.2|88956.2|26
1650627820000|2022-04-22 11:43:40|88984.6|88959.6|88986|88961|88987.3|88962.3|88984.6|88959.6|33
1650627830000|2022-04-22 11:43:50|88986.2|88961.2|88983.5|88958.5|88986.2|88961.2|88983|88958|30
1650627840000|2022-04-22 11:44:00|88984.1|88959.1|88983.7|88958.7|88985.6|88960.6|88982.4|88957.4|42
1650627850000|2022-04-22 11:44:10|88982.9|88957.9|88984.1|88959.1|88986.2|88961.2|88982.9|88957.9|38
1650627860000|2022-04-22 11:44:20|88984.2|88959.2|88982|88957|88984.8|88959.8|88979.5|88954.5|29
1650627870000|2022-04-22 11:44:30|88981.8|88956.8|88985.3|88960.3|88985.7|88960.7|88981.8|88956.8|25
1650627880000|2022-04-22 11:44:40|88982.6|88957.6|88987.9|88962.9|88989|88964|88982.4|88957.4|37
1650627890000|2022-04-22 11:44:50|88987.2|88962.2|88984.6|88959.6|88988.3|88963.3|88983.8|88958.8|33
1650627900000|2022-04-22 11:45:00|88984|88959|88985|88960|88985.5|88960.5|88983.4|88958.4|15
1650627910000|2022-04-22 11:45:10|88985.6|88960.6|88990.2|88965.2|88990.2|88965.2|88984.8|88959.8|38
1650627920000|2022-04-22 11:45:20|88990.3|88965.3|88989.8|88964.8|88993.2|88968.2|88988.8|88963.8|42
1650627930000|2022-04-22 11:45:30|88989.7|88964.7|88990.6|88965.6|88991.7|88966.7|88988.5|88963.5|41
1650627940000|2022-04-22 11:45:40|88991.2|88966.2|88997.6|88972.6|88999.1|88974.1|88990|88965|53
1650627950000|2022-04-22 11:45:50|88998.3|88973.3|88997.6|88972.6|88999.8|88974.8|88995.8|88970.8|50
1650627960000|2022-04-22 11:46:00|88997.3|88972.3|88997.2|88972.2|88999.2|88974.2|88997.2|88972.2|39
1650627970000|2022-04-22 11:46:10|88997.8|88972.8|88991.1|88966.1|88999.5|88974.5|88991.1|88966.1|52
1650627980000|2022-04-22 11:46:20|88991.4|88966.4|88994.5|88969.5|88995.3|88970.3|88990.7|88965.7|47
1650627990000|2022-04-22 11:46:30|88995.5|88970.5|88997|88972|89001.2|88976.2|88993.9|88968.9|48
1650628000000|2022-04-22 11:46:40|88999.4|88974.4|88994.5|88969.5|88999.7|88974.7|88994.4|88969.4|32
1650628010000|2022-04-22 11:46:50|88994.4|88969.4|88997.4|88972.4|88997.4|88972.4|88993.4|88968.4|41
1650628020000|2022-04-22 11:47:00|88997.5|88972.5|88998.9|88973.9|89002.7|88977.7|88995.6|88970.6|38
1650628030000|2022-04-22 11:47:10|88998.3|88973.3|88993.6|88968.6|88998.3|88973.3|88987.9|88962.9|46
1650628040000|2022-04-22 11:47:20|88993.8|88968.8|89005.3|88980.3|89006.8|88981.8|88993.5|88968.5|43
1650628050000|2022-04-22 11:47:30|89005.7|88980.7|89003.4|88978.4|89007.6|88982.6|89002.4|88977.4|41
1650628060000|2022-04-22 11:47:40|89005.1|88980.1|89007.8|88982.8|89009.8|88984.8|89005.1|88980.1|55
1650628070000|2022-04-22 11:47:50|89007.7|88982.7|89005.8|88980.8|89009.2|88984.2|89005.8|88980.8|46
1650628080000|2022-04-22 11:48:00|89005.5|88980.5|89005.6|88980.6|89007.4|88982.4|89001.6|88976.6|50
1650628090000|2022-04-22 11:48:10|89004.8|88979.8|89001.7|88976.7|89006.4|88981.4|88999.8|88974.8|44
1650628100000|2022-04-22 11:48:20|89002|88977|89000.5|88975.5|89003.6|88978.6|88997.9|88972.9|44
1650628110000|2022-04-22 11:48:30|89001.4|88976.4|89004.9|88979.9|89006.4|88981.4|88998.3|88973.3|44
1650628120000|2022-04-22 11:48:40|89006.1|88981.1|89028.2|89003.2|89028.2|89003.2|89003.6|88978.6|58
1650628130000|2022-04-22 11:48:50|89027.8|89002.8|89021.5|88996.5|89035.9|89010.9|89018|88993|66
1650628140000|2022-04-22 11:49:00|89022.5|88997.5|89017.5|88992.5|89025.2|89000.2|89017.1|88992.1|56
1650628150000|2022-04-22 11:49:10|89018.2|88993.2|89010.7|88985.7|89018.2|88993.2|89007|88982|54
1650628160000|2022-04-22 11:49:20|89011.1|88986.1|89012|88987|89014.7|88989.7|89010.1|88985.1|54
1650628170000|2022-04-22 11:49:30|89011.5|88986.5|89011.8|88986.8|89017.5|88992.5|89009.9|88984.9|46
1650628180000|2022-04-22 11:49:40|89012.1|88987.1|89014.6|88989.6|89014.9|88989.9|89010.3|88985.3|64
1650628190000|2022-04-22 11:49:50|89015.1|88990.1|89013|88988|89016.9|88991.9|89012.5|88987.5|49
1650628200000|2022-04-22 11:50:00|89015.5|88990.5|89009.9|88984.9|89020.4|88995.4|89009.8|88984.8|60
1650628210000|2022-04-22 11:50:10|89010.6|88985.6|89006.5|88981.5|89010.8|88985.8|89004.2|88979.2|36
1650628220000|2022-04-22 11:50:20|89006.3|88981.3|89010|88985|89010.4|88985.4|89003.5|88978.5|46
1650628230000|2022-04-22 11:50:30|89008|88983|89021.1|88996.1|89021.9|88996.9|89008|88983|57
1650628240000|2022-04-22 11:50:40|89019.9|88994.9|89015.7|88990.7|89020.8|88995.8|89014|88989|44
1650628250000|2022-04-22 11:50:50|89015.4|88990.4|88978.2|88953.2|89015.7|88990.7|88977.4|88952.4|60
1650628260000|2022-04-22 11:51:00|88978.8|88953.8|88975.8|88950.8|88980.5|88955.5|88975.8|88950.8|67
1650628270000|2022-04-22 11:51:10|88975.9|88950.9|88982.1|88957.1|88985|88960|88975.9|88950.9|68
1650628280000|2022-04-22 11:51:20|88982.4|88957.4|88978.6|88953.6|88982.4|88957.4|88975.2|88950.2|57
1650628290000|2022-04-22 11:51:30|88977.6|88952.6|88979.1|88954.1|88981.1|88956.1|88976|88951|47
1650628300000|2022-04-22 11:51:40|88980.1|88955.1|88985.7|88960.7|88986.1|88961.1|88974|88949|43
1650628310000|2022-04-22 11:51:50|88985.8|88960.8|88989.4|88964.4|88989.4|88964.4|88983.9|88958.9|38
1650628320000|2022-04-22 11:52:00|88988.9|88963.9|88986.2|88961.2|88989.9|88964.9|88986.2|88961.2|36
1650628330000|2022-04-22 11:52:10|88985.7|88960.7|88984.5|88959.5|88988.4|88963.4|88982.7|88957.7|38
1650628340000|2022-04-22 11:52:20|88984.8|88959.8|88991.8|88966.8|88991.9|88966.9|88984.2|88959.2|32
1650628350000|2022-04-22 11:52:30|88992.3|88967.3|88990.6|88965.6|88994.8|88969.8|88989.8|88964.8|39
1650628360000|2022-04-22 11:52:40|88990.5|88965.5|88988.2|88963.2|88990.5|88965.5|88985.4|88960.4|33
1650628370000|2022-04-22 11:52:50|88987.3|88962.3|88988.3|88963.3|88989.4|88964.4|88987.2|88962.2|26
1650628380000|2022-04-22 11:53:00|88988.4|88963.4|88993.3|88968.3|88993.5|88968.5|88988.4|88963.4|29
1650628390000|2022-04-22 11:53:10|88992.6|88967.6|88993.2|88968.2|88995.2|88970.2|88991.6|88966.6|37
1650628400000|2022-04-22 11:53:20|88993.5|88968.5|88989.1|88964.1|88993.5|88968.5|88987.5|88962.5|48
1650628410000|2022-04-22 11:53:30|88988.5|88963.5|88987.6|88962.6|88989.1|88964.1|88984.1|88959.1|36
1650628420000|2022-04-22 11:53:40|88988.2|88963.2|88987.5|88962.5|88990|88965|88983.2|88958.2|44
1650628430000|2022-04-22 11:53:50|88988.3|88963.3|88981.6|88956.6|88988.3|88963.3|88976|88951|60
1650628440000|2022-04-22 11:54:00|88981.1|88956.1|88964.8|88914.8|88981.8|88956.8|88956.1|88914.4|62
1650628450000|2022-04-22 11:54:10|88953.1|88928.1|88961.3|88936.3|88964.9|88939.9|88950.5|88925.5|53
1650628460000|2022-04-22 11:54:20|88963.6|88938.6|88949.8|88924.8|88963.6|88938.6|88949.8|88924.8|53
1650628470000|2022-04-22 11:54:30|88945.5|88920.5|88948.9|88923.9|88950|88925|88945.1|88920.1|56
1650628480000|2022-04-22 11:54:40|88949|88924|88949.2|88924.2|88962.1|88925.3|88944.6|88910.8|64
1650628490000|2022-04-22 11:54:50|88950.2|88925.2|88964.4|88939.4|88965.1|88940.1|88950.2|88914.3|64
1650628500000|2022-04-22 11:55:00|88964|88939|88962.5|88937.5|88966.5|88941.5|88961.5|88936.5|54
1650628510000|2022-04-22 11:55:10|88962.7|88937.7|88953.5|88928.5|88963.3|88938.3|88953.3|88928.3|48
1650628520000|2022-04-22 11:55:20|88950.6|88925.6|88955.6|88930.6|88975.3|88939.7|88941|88914.4|69
1650628530000|2022-04-22 11:55:30|88955.5|88930.5|88952.7|88927.7|88955.7|88930.7|88945.7|88920.7|62
1650628540000|2022-04-22 11:55:40|88952.9|88927.9|88939.7|88914.7|88953.2|88928.2|88937.4|88912.4|47
1650628550000|2022-04-22 11:55:50|88940.2|88915.2|88944.6|88919.6|88944.6|88919.6|88939.7|88914.7|29
1650628560000|2022-04-22 11:56:00|88944.3|88919.3|88955|88930|88955.5|88930.5|88941.8|88916.8|47
1650628570000|2022-04-22 11:56:10|88956.3|88931.3|88952.5|88927.5|88956.7|88931.7|88951.4|88926.4|44
1650628580000|2022-04-22 11:56:20|88952.3|88927.3|88929.2|88904.2|88952.3|88927.3|88929.2|88904.2|50
1650628590000|2022-04-22 11:56:30|88927.5|88902.5|88911.5|88886.5|88931.8|88906.8|88911.1|88878.1|54
1650628600000|2022-04-22 11:56:40|88909.3|88884.3|88899.7|88874.7|88910.6|88885.6|88899.4|88874.4|53
1650628610000|2022-04-22 11:56:50|88900.4|88875.4|88894.2|88869.2|88901.4|88876.4|88894.2|88869.2|44
1650628620000|2022-04-22 11:57:00|88894.4|88869.4|88898.9|88873.9|88924.1|88887.7|88893.8|88868.8|68
1650628630000|2022-04-22 11:57:10|88897.9|88872.9|88900.7|88875.7|88907.6|88879|88895.5|88857.6|55
1650628640000|2022-04-22 11:57:20|88900.9|88875.9|88897.5|88872.5|88910|88885|88895.2|88870.2|57
1650628650000|2022-04-22 11:57:30|88898.6|88873.6|88890.4|88865.4|88898.6|88873.6|88881.8|88845.5|60
1650628660000|2022-04-22 11:57:40|88889.5|88864.5|88889.9|88864.9|88901|88869.2|88888.6|88851|50
1650628670000|2022-04-22 11:57:50|88889.8|88864.8|88888.3|88863.3|88892.7|88867.7|88887.9|88862.9|38
1650628680000|2022-04-22 11:58:00|88888.4|88863.4|88877.8|88852.8|88891.2|88866.2|88875.3|88850.3|55
1650628690000|2022-04-22 11:58:10|88877.9|88852.9|88879.2|88854.2|88881.5|88856.5|88876.3|88851.3|48
1650628700000|2022-04-22 11:58:20|88877.7|88852.7|88884.7|88859.7|88885.2|88860.2|88877.7|88852.7|41
1650628710000|2022-04-22 11:58:30|88884.2|88859.2|88901.5|88876.5|88914.6|88879.6|88884.2|88859.2|50
1650628720000|2022-04-22 11:58:40|88901.7|88876.7|88897.5|88872.5|88904.6|88879.6|88893.3|88868.3|52
1650628730000|2022-04-22 11:58:50|88896.6|88871.6|88880.7|88855.7|88896.6|88871.6|88879.2|88854.2|56
1650628740000|2022-04-22 11:59:00|88880.4|88855.4|88881.4|88856.4|88884.6|88859.6|88870.1|88845.1|64
1650628750000|2022-04-22 11:59:10|88882.3|88857.3|88891.8|88866.8|88892.4|88867.4|88880.2|88855.2|57
1650628760000|2022-04-22 11:59:20|88891.2|88866.2|88891|88866|88895.8|88870.8|88890.7|88865.7|49
1650628770000|2022-04-22 11:59:30|88890.8|88865.8|88890.2|88865.2|88893.6|88868.6|88885.9|88860.9|51
1650628780000|2022-04-22 11:59:40|88891.8|88866.8|88890|88865|88897.3|88872.3|88888.8|88863.8|54
1650628790000|2022-04-22 11:59:50|88892.8|88867.8|88882.9|88857.9|88894.7|88869.7|88882.9|88857.9|67
1650628800000|2022-04-22 12:00:00|88884.3|88859.3|88907.8|88882.8|88910.6|88885.6|88881.6|88856.6|71
1650628810000|2022-04-22 12:00:10|88908.5|88883.5|88895.9|88870.9|88911.1|88886.1|88894.3|88869.3|59
1650628820000|2022-04-22 12:00:20|88897.4|88872.4|88881.7|88856.7|88897.9|88872.9|88881.7|88856.7|66
1650628830000|2022-04-22 12:00:30|88888.3|88863.3|88882.4|88857.4|88888.4|88863.4|88879.4|88854.4|64
1650628840000|2022-04-22 12:00:40|88882|88857|88872.6|88847.6|88882.4|88857.4|88872.6|88847.6|50
1650628850000|2022-04-22 12:00:50|88874.4|88849.4|88870.3|88845.3|88876.5|88851.5|88863.4|88838.4|52
1650628860000|2022-04-22 12:01:00|88869.3|88844.3|88899.8|88874.8|88922.8|88884.9|88869.1|88844.1|70
1650628870000|2022-04-22 12:01:10|88900.9|88875.9|88916.3|88891.3|88931.1|88898.4|88900.9|88875.9|68
1650628880000|2022-04-22 12:01:20|88915.9|88890.9|88899.7|88874.7|88915.9|88890.9|88899.7|88874.7|63
1650628890000|2022-04-22 12:01:30|88898.1|88873.1|88910|88885|88911|88886|88897|88872|56
1650628900000|2022-04-22 12:01:40|88907.9|88882.9|88909.5|88884.5|88912.7|88887.7|88905.9|88880.9|70
1650628910000|2022-04-22 12:01:50|88909.7|88884.7|88896.4|88871.4|88910.8|88885.8|88892.5|88867.5|64
1650628920000|2022-04-22 12:02:00|88896.3|88871.3|88899.3|88874.3|88899.5|88874.5|88892.6|88867.6|60
1650628930000|2022-04-22 12:02:10|88898.9|88873.9|88899.9|88874.9|88902.1|88877.1|88897.4|88872.4|55
1650628940000|2022-04-22 12:02:20|88899.7|88874.7|88903.5|88878.5|88903.5|88878.5|88895.2|88870.2|57
1650628950000|2022-04-22 12:02:30|88905.3|88880.3|88905.6|88880.6|88911.4|88886.4|88901.9|88876.9|61
1650628960000|2022-04-22 12:02:40|88905.7|88880.7|88891.7|88866.7|88910.5|88885.5|88890.3|88865.3|51
1650628970000|2022-04-22 12:02:50|88890.9|88865.9|88865.5|88840.5|88893.2|88868.2|88863.8|88838.8|64
1650628980000|2022-04-22 12:03:00|88865.8|88840.8|88833.8|88808.8|88865.8|88840.8|88830|88788.2|67
1650628990000|2022-04-22 12:03:10|88833.9|88808.9|88847.2|88822.2|88860.2|88825.2|88832.5|88807.5|64
1650629000000|2022-04-22 12:03:20|88846.4|88821.4|88846.3|88821.3|88849.1|88824.1|88845.8|88820.8|54
1650629010000|2022-04-22 12:03:30|88846.4|88821.4|88845|88820|88853.6|88828.6|88843.2|88818.2|53
1650629020000|2022-04-22 12:03:40|88845.4|88820.4|88822.8|88772.8|88848.9|88823.3|88811.5|88772.5|64
1650629030000|2022-04-22 12:03:50|88823.2|88773.2|88821.5|88771.5|88824.8|88774.8|88820.3|88770.3|35
1650629040000|2022-04-22 12:04:00|88819.3|88769.3|88817|88792|88832.6|88795.5|88804.1|88769.3|67
1650629050000|2022-04-22 12:04:10|88817.7|88792.7|88815.5|88790.5|88818.4|88793.4|88811|88786|54
1650629060000|2022-04-22 12:04:20|88815.4|88790.4|88817.6|88792.6|88830.4|88794.6|88812.7|88780.1|56
1650629070000|2022-04-22 12:04:30|88818|88793|88791.7|88766.7|88820.1|88795.1|88791.7|88757|62
1650629080000|2022-04-22 12:04:40|88794.3|88769.3|88792.9|88767.9|88794.3|88769.3|88790.1|88765.1|51
1650629090000|2022-04-22 12:04:50|88792.8|88767.8|88796|88771|88798.6|88773.6|88789.6|88764.6|37
1650629100000|2022-04-22 12:05:00|88795.9|88770.9|88800.9|88775.9|88814.3|88776.8|88795.9|88761.3|42
1650629110000|2022-04-22 12:05:10|88815.5|88765.5|88801|88776|88815.5|88778|88797.4|88762.2|42
1650629120000|2022-04-22 12:05:20|88801.1|88776.1|88822.8|88772.8|88823.1|88785.3|88800.2|88771.7|44
1650629130000|2022-04-22 12:05:30|88822.3|88772.3|88805.4|88780.4|88825|88787.6|88801|88772.3|58
1650629140000|2022-04-22 12:05:40|88805.3|88780.3|88817|88792|88825.5|88792.9|88804.8|88772.8|54
1650629150000|2022-04-22 12:05:50|88815.2|88790.2|88827.8|88802.8|88836.2|88804.3|88815.2|88785.4|61
1650629160000|2022-04-22 12:06:00|88827.5|88802.5|88827.3|88802.3|88842.6|88803.1|88823.6|88786.7|47
1650629170000|2022-04-22 12:06:10|88827.5|88802.5|88836.6|88811.6|88839.3|88814.3|88827.5|88802.5|39
1650629180000|2022-04-22 12:06:20|88836.5|88811.5|88843.2|88818.2|88858.1|88826.7|88836.5|88806.5|43
1650629190000|2022-04-22 12:06:30|88843.5|88818.5|88845.3|88820.3|88845.5|88820.5|88843.5|88818.5|27
1650629200000|2022-04-22 12:06:40|88844.8|88819.8|88845.3|88820.3|88850.1|88825.1|88844.7|88819.7|32
1650629210000|2022-04-22 12:06:50|88845.7|88820.7|88862.3|88837.3|88862.9|88837.9|88845.3|88820.3|54
1650629220000|2022-04-22 12:07:00|88862.2|88837.2|88885.8|88835.8|88885.8|88847.1|88862.2|88835.8|48
1650629230000|2022-04-22 12:07:10|88885.4|88835.4|88876.1|88851.1|88886|88854|88870.4|88832.9|45
1650629240000|2022-04-22 12:07:20|88876.6|88851.6|88883.1|88858.1|88891.3|88859.5|88873.2|88837.9|58
1650629250000|2022-04-22 12:07:30|88882.5|88857.5|88914.6|88889.6|88927.4|88889.6|88882.2|88847.6|71
1650629260000|2022-04-22 12:07:40|88927.4|88877.4|88918.8|88893.8|88928.2|88896|88913.9|88876.9|57
1650629270000|2022-04-22 12:07:50|88918.6|88893.6|88922.5|88897.5|88922.6|88897.6|88912.4|88887.4|49
1650629280000|2022-04-22 12:08:00|88922.8|88897.8|88923.6|88898.6|88935.8|88899.1|88920.2|88883|41
1650629290000|2022-04-22 12:08:10|88923.7|88898.7|88936.3|88886.3|88939.4|88898.8|88923.4|88886.1|26
1650629300000|2022-04-22 12:08:20|88926|88901|88919.4|88894.4|88939.9|88902.4|88918.9|88883.7|44
1650629310000|2022-04-22 12:08:30|88919.9|88894.9|88907.6|88882.6|88919.9|88894.9|88907.6|88882.6|52
1650629320000|2022-04-22 12:08:40|88908.1|88883.1|88901.7|88876.7|88908.1|88883.1|88900.1|88875.1|49
1650629330000|2022-04-22 12:08:50|88901.2|88876.2|88858.5|88833.5|88903.4|88878.4|88857.6|88832.6|59
1650629340000|2022-04-22 12:09:00|88857.8|88832.8|88891.5|88841.5|88891.5|88853.2|88855|88826.8|62
1650629350000|2022-04-22 12:09:10|88891.6|88841.6|88867.6|88842.6|88891.6|88850.3|88867.3|88832.2|57
1650629360000|2022-04-22 12:09:20|88867.9|88842.9|88870.1|88845.1|88880.6|88845.1|88866.1|88829|34
1650629370000|2022-04-22 12:09:30|88869.8|88844.8|88872.4|88822.4|88888.5|88848.4|88862.9|88822.4|54
1650629380000|2022-04-22 12:09:40|88862.4|88837.4|88857.5|88832.5|88875.4|88839.6|88856.3|88820.7|58
1650629390000|2022-04-22 12:09:50|88858.6|88833.6|88868.6|88843.6|88880.6|88846.2|88856.9|88824.6|56
1650629400000|2022-04-22 12:10:00|88870.5|88845.5|88868.8|88843.8|88872.3|88847.3|88866.4|88841.4|62
1650629410000|2022-04-22 12:10:10|88869.1|88844.1|88884.9|88859.9|88900.4|88862.9|88868.5|88838.4|56
1650629420000|2022-04-22 12:10:20|88884.4|88859.4|88880.3|88855.3|88896.2|88861.2|88878.3|88845.6|35
1650629430000|2022-04-22 12:10:30|88881.2|88856.2|88898.9|88873.9|88902|88873.9|88878.8|88850.3|54
1650629440000|2022-04-22 12:10:40|88899.2|88874.2|88935.3|88885.3|88935.9|88897.7|88898|88873|74
1650629450000|2022-04-22 12:10:50|88935.2|88885.2|88954.7|88904.7|88954.7|88912.7|88920.7|88882|66
1650629460000|2022-04-22 12:11:00|88952.1|88902.1|88951.1|88926.1|88969.1|88932.7|88932.6|88893.6|63
1650629470000|2022-04-22 12:11:10|88954.3|88929.3|88953.8|88903.8|88974.3|88949.3|88941.4|88903.1|69
1650629480000|2022-04-22 12:11:20|88954.3|88904.3|88963.2|88913.2|88967.8|88917.8|88953.7|88903.7|61
1650629490000|2022-04-22 12:11:30|88962.2|88912.2|88998.4|88948.4|89000.2|88950.3|88962.2|88912.2|72
1650629500000|2022-04-22 12:11:40|88998|88948|88977.6|88952.6|89004|88954|88977.6|88941.2|65
1650629510000|2022-04-22 12:11:50|88978.4|88953.4|89013.3|88963.3|89013.3|88964.1|88977.1|88950.5|57
1650629520000|2022-04-22 12:12:00|89010.6|88960.6|89012.1|88962.1|89023.7|88983.4|88998.3|88960.6|71
1650629530000|2022-04-22 12:12:10|89011.4|88961.4|89003.7|88978.7|89018.2|88981.5|88995.2|88959.5|57
1650629540000|2022-04-22 12:12:20|89004|88979|89003.9|88978.9|89014.1|88979.7|89000.4|88962.8|55
1650629550000|2022-04-22 12:12:30|89004.2|88979.2|88998.5|88973.5|89016.9|88980.8|88998.4|88964.2|51
1650629560000|2022-04-22 12:12:40|88998.9|88973.9|88995.1|88970.1|89004.3|88979.3|88992.9|88967.9|45
1650629570000|2022-04-22 12:12:50|88995|88970|88981.7|88956.7|88995|88970|88980.1|88955.1|50
1650629580000|2022-04-22 12:13:00|88980.7|88955.7|88986.7|88961.7|88986.7|88961.7|88980.7|88955.7|49
1650629590000|2022-04-22 12:13:10|88986.5|88961.5|89009.1|88984.1|89010.4|88985.4|88983.9|88958.9|60
1650629600000|2022-04-22 12:13:20|89008.2|88983.2|89002.1|88977.1|89015.3|88983.7|88998.9|88963.8|48
1650629610000|2022-04-22 12:13:30|89002.8|88977.8|89018.8|88968.8|89020.5|88983.2|89001.6|88966.3|39
1650629620000|2022-04-22 12:13:40|89018.9|88968.9|89007.5|88982.5|89021.6|88984.3|89006.3|88968.6|45
1650629630000|2022-04-22 12:13:50|89007.1|88982.1|89006.4|88981.4|89007.3|88982.3|89004.5|88979.5|49
1650629640000|2022-04-22 12:14:00|89006.2|88981.2|89001.6|88976.6|89006.9|88981.9|89001|88976|35
1650629650000|2022-04-22 12:14:10|88999.7|88974.7|88998|88973|89006.4|88974.7|88989.5|88951.1|62
1650629660000|2022-04-22 12:14:20|88997.8|88972.8|88997.4|88972.4|89012.2|88975.1|88995.5|88962.1|36
1650629670000|2022-04-22 12:14:30|88996|88971|88996.6|88971.6|88999.4|88974.4|88996|88971|39
1650629680000|2022-04-22 12:14:40|88995.9|88970.9|88996.7|88971.7|88996.8|88971.8|88994.9|88969.9|23
1650629690000|2022-04-22 12:14:50|88996.2|88971.2|88998.5|88973.5|88999.1|88974.1|88994.4|88969.4|21
1650629700000|2022-04-22 12:15:00|88998.3|88973.3|89006.1|88981.1|89008.3|88983.3|88996|88971|51
1650629710000|2022-04-22 12:15:10|89006.4|88981.4|89015.5|88965.5|89026|88988.5|89000.6|88964.1|57
1650629720000|2022-04-22 12:15:20|89016.3|88966.3|89002.3|88977.3|89016.3|88984.1|89001.9|88965.5|48
1650629730000|2022-04-22 12:15:30|89001.7|88976.7|89016.3|88991.3|89022.4|88991.3|89001.7|88972.4|49
1650629740000|2022-04-22 12:15:40|89018.1|88993.1|89010|88985|89027.4|88993.1|89009.6|88972.2|58
1650629750000|2022-04-22 12:15:50|89009.4|88984.4|89011.2|88986.2|89021.7|88988.2|89004.8|88971|50
1650629760000|2022-04-22 12:16:00|89022.6|88972.6|88998|88973|89023.2|88986.7|88997.7|88972.3|55
1650629770000|2022-04-22 12:16:10|88996.8|88971.8|88940.7|88890.7|88998.8|88971.8|88940|88890|70
1650629780000|2022-04-22 12:16:20|88941.7|88891.7|88935.8|88885.8|88949.7|88899.7|88911.2|88874.2|70
1650629790000|2022-04-22 12:16:30|88934.8|88884.8|88924.4|88899.4|88939.4|88904.1|88920.5|88882.4|56
1650629800000|2022-04-22 12:16:40|88925|88900|88935.6|88885.6|88941.8|88902.5|88919.6|88885.6|49
1650629810000|2022-04-22 12:16:50|88935.5|88885.5|88926.1|88901.1|88940.1|88903.6|88921.5|88885.5|56
1650629820000|2022-04-22 12:17:00|88926.2|88901.2|88921.9|88896.9|88931.3|88906.3|88921.9|88896.9|57
1650629830000|2022-04-22 12:17:10|88923.7|88898.7|88916.4|88891.4|88931.9|88901.5|88915.8|88879.7|69
1650629840000|2022-04-22 12:17:20|88916.6|88891.6|88907.2|88882.2|88916.6|88891.6|88906.5|88881.5|51
1650629850000|2022-04-22 12:17:30|88907.5|88882.5|88912.4|88887.4|88930.4|88896.3|88906.9|88879.3|60
1650629860000|2022-04-22 12:17:40|88912.6|88887.6|88911.3|88886.3|88914|88889|88910.3|88885.3|45
1650629870000|2022-04-22 12:17:50|88911.7|88886.7|88905.6|88880.6|88919.6|88887.8|88899.6|88863.1|70
1650629880000|2022-04-22 12:18:00|88905.1|88880.1|88909.1|88884.1|88916.8|88884.5|88900.1|88866.8|56
1650629890000|2022-04-22 12:18:10|88909.4|88884.4|88900|88875|88911|88886|88900|88875|59
1650629900000|2022-04-22 12:18:20|88899.5|88874.5|88900.9|88875.9|88901.3|88876.3|88895.3|88870.3|49
1650629910000|2022-04-22 12:18:30|88900.8|88875.8|88903|88878|88906.5|88881.5|88900.1|88875.1|61
1650629920000|2022-04-22 12:18:40|88902.4|88877.4|88911|88886|88914.5|88889.5|88902.4|88877.4|53
1650629930000|2022-04-22 12:18:50|88910.9|88885.9|88916.4|88891.4|88918.7|88893.7|88910.9|88885.9|56
1650629940000|2022-04-22 12:19:00|88917.3|88892.3|88914.7|88889.7|88933.4|88894.5|88913.2|88877.9|55
1650629950000|2022-04-22 12:19:10|88916.7|88891.7|88922.8|88897.8|88924.3|88899.3|88914.6|88889.6|64
1650629960000|2022-04-22 12:19:20|88923.1|88898.1|88926.6|88901.6|88926.6|88901.6|88922.5|88897.5|54
1650629970000|2022-04-22 12:19:30|88926.2|88901.2|88929.2|88904.2|88930.7|88905.7|88925.6|88900.6|53
1650629980000|2022-04-22 12:19:40|88929.1|88904.1|88927.2|88902.2|88931.2|88906.2|88926.7|88901.7|47
1650629990000|2022-04-22 12:19:50|88927.7|88902.7|88918.4|88893.4|88934.7|88906.7|88914.8|88884|67
1650630000000|2022-04-22 12:20:00|88918.8|88893.8|88943.3|88918.3|88958.3|88922.4|88918.8|88893.8|67
1650630010000|2022-04-22 12:20:10|88944.7|88919.7|88943.5|88918.5|88952.4|88920.2|88933.5|88902.4|65
1650630020000|2022-04-22 12:20:20|88943.4|88918.4|88959|88934|88977.3|88937.2|88943.4|88911.4|56
1650630030000|2022-04-22 12:20:30|88960|88935|88957.4|88932.4|88963.1|88938.1|88955.4|88930.4|60
1650630040000|2022-04-22 12:20:40|88958.3|88933.3|88962.7|88937.7|88963.9|88938.9|88954.3|88929.3|63
1650630050000|2022-04-22 12:20:50|88962|88937|88959.9|88934.9|88965.8|88940.8|88956.9|88931.9|52
1650630060000|2022-04-22 12:21:00|88960|88935|88961.7|88936.7|88967|88942|88959.6|88934.6|56
1650630070000|2022-04-22 12:21:10|88962.4|88937.4|88965.3|88940.3|88966.4|88941.4|88953.6|88928.6|49
1650630080000|2022-04-22 12:21:20|88966.1|88941.1|88971.5|88946.5|88974.4|88949.4|88964.1|88939.1|63
1650630090000|2022-04-22 12:21:30|88972.1|88947.1|88979.3|88954.3|88979.3|88954.3|88970.7|88945.7|47
1650630100000|2022-04-22 12:21:40|88979.2|88954.2|88972.8|88947.8|88979.7|88954.7|88969.6|88944.6|54
1650630110000|2022-04-22 12:21:50|88972.9|88947.9|88979|88954|88980|88955|88971.3|88946.3|38
1650630120000|2022-04-22 12:22:00|88978.1|88953.1|88987.7|88962.7|88991.3|88966.3|88971.7|88946.7|59
1650630130000|2022-04-22 12:22:10|88989.3|88964.3|88999.2|88974.2|89006.4|88978|88985.2|88956.4|76
1650630140000|2022-04-22 12:22:20|88999.3|88974.3|88999.1|88974.1|89003.1|88978.1|88996.2|88971.2|54
1650630150000|2022-04-22 12:22:30|88998.9|88973.9|88981.3|88956.3|88999.3|88974.3|88980.1|88955.1|56
1650630160000|2022-04-22 12:22:40|88981.5|88956.5|88961.8|88911.8|88983|88958|88934.8|88897.2|69
1650630170000|2022-04-22 12:22:50|88962.3|88912.3|88948.1|88923.1|88963.4|88929.1|88948.1|88909.7|65
1650630180000|2022-04-22 12:23:00|88948.7|88923.7|88948.2|88923.2|88960.8|88924.9|88941.2|88908.8|58
1650630190000|2022-04-22 12:23:10|88948.5|88923.5|88945.8|88920.8|88950.2|88925.2|88945.8|88920.8|63
1650630200000|2022-04-22 12:23:20|88945.2|88920.2|88945.7|88920.7|88958.9|88921.7|88939.7|88908|52
1650630210000|2022-04-22 12:23:30|88945.9|88920.9|88941.5|88916.5|88946.9|88921.9|88940.2|88915.2|52
1650630220000|2022-04-22 12:23:40|88941.6|88916.6|88933.5|88908.5|88962.1|88926.1|88932.1|88894.1|67
1650630230000|2022-04-22 12:23:50|88934.2|88909.2|88928|88903|88945.7|88910.5|88926.1|88891.5|63
1650630240000|2022-04-22 12:24:00|88928.3|88903.3|88930.8|88905.8|88947.4|88911.9|88924.8|88895.9|59
1650630250000|2022-04-22 12:24:10|88930.7|88905.7|88909|88884|88942.3|88907.2|88907.6|88875.3|61
1650630260000|2022-04-22 12:24:20|88921.4|88871.4|88910|88885|88925.4|88892.4|88908.9|88870.9|69
1650630270000|2022-04-22 12:24:30|88911.1|88886.1|88913.8|88888.8|88931|88893|88911|88877.8|57
1650630280000|2022-04-22 12:24:40|88915.7|88890.7|88918.9|88893.9|88919.8|88894.8|88910.8|88885.8|51
1650630290000|2022-04-22 12:24:50|88918.8|88893.8|88920.3|88895.3|88921.3|88896.3|88918.2|88893.2|38
1650630300000|2022-04-22 12:25:00|88920.1|88895.1|88925.2|88900.2|88936|88900.2|88918.8|88885.3|44
1650630310000|2022-04-22 12:25:10|88924.4|88899.4|88912.3|88887.3|88929.4|88900.8|88910.9|88879.4|56
1650630320000|2022-04-22 12:25:20|88912.6|88887.6|88920.4|88895.4|88921.3|88896.3|88912.4|88887.4|44
1650630330000|2022-04-22 12:25:30|88920.2|88895.2|88930.9|88905.9|88931.9|88906.9|88919.8|88894.8|38
1650630340000|2022-04-22 12:25:40|88929.4|88904.4|88927.8|88902.8|88931.5|88906.5|88926.5|88901.5|46
1650630350000|2022-04-22 12:25:50|88927.7|88902.7|88939.1|88914.1|88951|88914.1|88927.3|88900.4|49
1650630360000|2022-04-22 12:26:00|88938.7|88913.7|88929.9|88904.9|88940.7|88915.7|88928.9|88903.9|56
1650630370000|2022-04-22 12:26:10|88929.7|88904.7|88953.5|88903.5|88953.5|88914.1|88923.9|88898.9|60
1650630380000|2022-04-22 12:26:20|88951.3|88901.3|88939.5|88914.5|88953.1|88918.2|88935|88901.3|56
1650630390000|2022-04-22 12:26:30|88940.2|88915.2|88939.1|88914.1|88940.9|88915.9|88936.9|88911.9|53
1650630400000|2022-04-22 12:26:40|88939.2|88914.2|88936.4|88911.4|88942.7|88917.7|88934.9|88909.9|66
1650630410000|2022-04-22 12:26:50|88937.1|88912.1|88924.1|88899.1|88937.4|88912.4|88923.2|88898.2|47
1650630420000|2022-04-22 12:27:00|88924.5|88899.5|88934.1|88909.1|88934.7|88909.7|88923|88898|49
1650630430000|2022-04-22 12:27:10|88935.1|88910.1|88941.2|88916.2|88941.5|88916.5|88933.6|88908.6|56
1650630440000|2022-04-22 12:27:20|88942.8|88917.8|88943.6|88918.6|88951.9|88918.6|88938.9|88901.6|59
1650630450000|2022-04-22 12:27:30|88945.7|88920.7|88935.4|88910.4|88956.6|88922.6|88934.8|88904.2|72
1650630460000|2022-04-22 12:27:40|88935.8|88910.8|88904.6|88879.6|88937.1|88912.1|88904.5|88869.2|71
1650630470000|2022-04-22 12:27:50|88904.3|88879.3|88903.8|88878.8|88912.3|88879.7|88892.9|88860.8|71
1650630480000|2022-04-22 12:28:00|88903.5|88878.5|88903.5|88878.5|88913.8|88881.8|88897|88862.8|59
1650630490000|2022-04-22 12:28:10|88903.3|88878.3|88903.8|88878.8|88904.1|88879.1|88901.6|88876.6|40
1650630500000|2022-04-22 12:28:20|88903.6|88878.6|88903.1|88878.1|88904.4|88879.4|88902.5|88877.5|21
1650630510000|2022-04-22 12:28:30|88902.8|88877.8|88901.1|88876.1|88903.7|88878.7|88896.9|88871.9|49
1650630520000|2022-04-22 12:28:40|88901.3|88876.3|88902.6|88877.6|88903.2|88878.2|88900.8|88875.8|49
1650630530000|2022-04-22 12:28:50|88902.7|88877.7|88916.4|88891.4|88929.8|88891.4|88902.4|88877.4|65
1650630540000|2022-04-22 12:29:00|88916.5|88891.5|88930.6|88905.6|88934.3|88909.3|88914.7|88882.8|52
1650630550000|2022-04-22 12:29:10|88930.8|88905.8|88945.3|88920.3|88957.5|88922.3|88930.8|88903.4|68
1650630560000|2022-04-22 12:29:20|88946.6|88921.6|88960.2|88935.2|88967.4|88935.2|88946.6|88909.2|66
1650630570000|2022-04-22 12:29:30|88961.2|88936.2|88968.1|88943.1|88968.8|88943.8|88961.2|88936.2|58
1650630580000|2022-04-22 12:29:40|88967.8|88942.8|88979.9|88954.9|88990.2|88955.6|88965.5|88939.9|56
1650630590000|2022-04-22 12:29:50|88981.1|88956.1|88980.9|88955.9|88982.4|88957.4|88978.6|88953.6|60
1650630600000|2022-04-22 12:30:00|88981.1|88956.1|88987.4|88962.4|88988.3|88963.3|88979.2|88954.2|58
1650630610000|2022-04-22 12:30:10|88987.9|88962.9|88982.4|88957.4|88989.4|88964.4|88980.8|88955.8|55
1650630620000|2022-04-22 12:30:20|88982.5|88957.5|88974.8|88949.8|88985.6|88960.6|88973.2|88948.2|58
1650630630000|2022-04-22 12:30:30|88974.7|88949.7|88974.2|88949.2|88982.2|88957.2|88972.8|88947.8|47
1650630640000|2022-04-22 12:30:40|88975|88950|88977.6|88952.6|88979.8|88954.8|88974|88949|29
1650630650000|2022-04-22 12:30:50|88977.2|88952.2|88980.2|88955.2|88980.2|88955.2|88975.5|88950.5|57
1650630660000|2022-04-22 12:31:00|88980|88955|88997|88972|88998.5|88973.5|88979.4|88954.4|59
1650630670000|2022-04-22 12:31:10|88997.3|88972.3|89011.4|88986.4|89021.7|88987.1|88994.8|88969|64
1650630680000|2022-04-22 12:31:20|89012.3|88987.3|89013.4|88988.4|89013.4|88988.4|89010.8|88985.8|48
1650630690000|2022-04-22 12:31:30|89013.2|88988.2|89001.5|88976.5|89024.3|88999.3|89001.5|88976.5|63
1650630700000|2022-04-22 12:31:40|89002.3|88977.3|89005.9|88980.9|89006.6|88981.6|88998.1|88973.1|53
1650630710000|2022-04-22 12:31:50|89004.9|88979.9|88996.4|88971.4|89006.3|88981.3|88993.3|88968.3|60
1650630720000|2022-04-22 12:32:00|88996.6|88971.6|89003.3|88978.3|89009.4|88984.4|88996.6|88971.6|65
1650630730000|2022-04-22 12:32:10|89001.3|88976.3|89000.1|88975.1|89008|88983|88997.7|88972.7|58
1650630740000|2022-04-22 12:32:20|88999.1|88974.1|89020.4|88970.4|89020.4|88982.3|88997.5|88966.5|56
1650630750000|2022-04-22 12:32:30|89019.8|88969.8|89034.6|89009.6|89034.6|89009.6|89005.2|88969.8|73
1650630760000|2022-04-22 12:32:40|89033.9|89008.9|89012.6|88987.6|89034.2|89009.2|89012.6|88987.6|61
1650630770000|2022-04-22 12:32:50|89013.4|88988.4|89025.7|89000.7|89028.2|89003.2|88997.5|88971.7|69
1650630780000|2022-04-22 12:33:00|89026.8|89001.8|89012.7|88987.7|89027.4|89002.4|89012.4|88987.4|57
1650630790000|2022-04-22 12:33:10|89023.9|88998.9|89013.1|88988.1|89027|89002|89010|88985|61
1650630800000|2022-04-22 12:33:20|89013.4|88988.4|89023.7|88998.7|89035.5|89000|89010.2|88984.8|55
1650630810000|2022-04-22 12:33:30|89023.9|88998.9|89022|88997|89024.4|88999.4|89021.9|88996.9|46
1650630820000|2022-04-22 12:33:40|89022.9|88997.9|89025.7|89000.7|89029.7|89004.7|89021.9|88996.9|53
1650630830000|2022-04-22 12:33:50|89025.6|89000.6|89010.7|88985.7|89027.5|89002.5|89009.9|88984.9|56
1650630840000|2022-04-22 12:34:00|89011.4|88986.4|89011.4|88986.4|89012|88987|89008.7|88983.7|51
1650630850000|2022-04-22 12:34:10|89011.2|88986.2|89012.2|88987.2|89012.2|88987.2|89010.4|88985.4|44
1650630860000|2022-04-22 12:34:20|89012.4|88987.4|89036.1|89011.1|89043.4|89013|89010.5|88985.5|68
1650630870000|2022-04-22 12:34:30|89036.4|89011.4|89040.7|89015.7|89042.5|89017.5|89036.3|89011.3|53
1650630880000|2022-04-22 12:34:40|89040.6|89015.6|89046.9|89021.9|89047.8|89022.8|89023.2|88987.4|77
1650630890000|2022-04-22 12:34:50|89046.7|89021.7|89039.8|89014.8|89047.5|89022.5|89038.5|89013.5|64
1650630900000|2022-04-22 12:35:00|89038.6|89013.6|89017.8|88967.8|89038.6|89013.6|89017.8|88967.8|55
1650630910000|2022-04-22 12:35:10|88996.2|88971.2|88984.7|88934.7|89003|88971.2|88970.9|88934.3|72
1650630920000|2022-04-22 12:35:20|88972.7|88947.7|88975.1|88950.1|88988.4|88952.5|88958|88921.6|67
1650630930000|2022-04-22 12:35:30|88973.8|88948.8|88981.3|88956.3|88996.9|88963.2|88973.8|88943.2|57
1650630940000|2022-04-22 12:35:40|88981.8|88956.8|88977|88927|88995.8|88956.8|88964.6|88926.4|63
1650630950000|2022-04-22 12:35:50|88977.8|88927.8|88951.4|88926.4|88982|88932|88932.3|88895|66
1650630960000|2022-04-22 12:36:00|88964.3|88914.3|88934.5|88884.5|88964.3|88922.1|88916.6|88877.8|74
1650630970000|2022-04-22 12:36:10|88932.3|88882.3|88927.7|88877.7|88933|88895.7|88912.7|88872.5|69
1650630980000|2022-04-22 12:36:20|88926.5|88876.5|88931.7|88881.7|88931.7|88897.2|88913.7|88876|67
1650630990000|2022-04-22 12:36:30|88931.4|88881.4|88917.3|88892.3|88936.3|88900.3|88914.4|88875.8|62
1650631000000|2022-04-22 12:36:40|88914.5|88889.5|88908.8|88883.8|88917.7|88892.7|88899.4|88861.8|53
1650631010000|2022-04-22 12:36:50|88909.7|88884.7|88917.5|88892.5|88926.5|88893.9|88908.1|88870|46
1650631020000|2022-04-22 12:37:00|88918.3|88893.3|88913.5|88888.5|88921|88896|88913.5|88888.5|45
1650631030000|2022-04-22 12:37:10|88913.7|88888.7|88932.7|88907.7|88935.8|88910.8|88913.7|88888.7|51
1650631040000|2022-04-22 12:37:20|88932.1|88907.1|88924.1|88899.1|88933.4|88908.4|88923.1|88898.1|69
1650631050000|2022-04-22 12:37:30|88926.7|88901.7|88933.2|88908.2|88942.5|88908.2|88925.9|88891|57
1650631060000|2022-04-22 12:37:40|88938.6|88913.6|88926.9|88901.9|88956.3|88920.3|88924.5|88899.5|68
1650631070000|2022-04-22 12:37:50|88927|88902|88922.8|88897.8|88931.3|88906.3|88921.7|88896.7|59
1650631080000|2022-04-22 12:38:00|88922.2|88897.2|88914.1|88889.1|88922.2|88897.2|88908.9|88883.9|70
1650631090000|2022-04-22 12:38:10|88911|88886|88913.2|88888.2|88921.3|88896.3|88911|88886|67
1650631100000|2022-04-22 12:38:20|88913.5|88888.5|88913|88888|88916|88891|88911.9|88886.9|45
1650631110000|2022-04-22 12:38:30|88913.2|88888.2|88913.1|88888.1|88915.1|88890.1|88912.7|88887.7|24
1650631120000|2022-04-22 12:38:40|88913.3|88888.3|88912.9|88887.9|88915.7|88890.7|88912.7|88887.7|36
1650631130000|2022-04-22 12:38:50|88913.9|88888.9|88918.8|88893.8|88923.1|88898.1|88913.2|88888.2|46
1650631140000|2022-04-22 12:39:00|88919.6|88894.6|88913.3|88888.3|88932.4|88894.8|88911.4|88882.2|59
1650631150000|2022-04-22 12:39:10|88913.2|88888.2|88913.8|88888.8|88917.3|88892.3|88911.2|88886.2|37
1650631160000|2022-04-22 12:39:20|88911.7|88886.7|88904.5|88879.5|88913|88888|88901.6|88876.6|55
1650631170000|2022-04-22 12:39:30|88902.4|88877.4|88904.9|88879.9|88908.4|88883.4|88899.6|88874.6|38
1650631180000|2022-04-22 12:39:40|88905.2|88880.2|88923.7|88898.7|88923.7|88898.7|88904.4|88879.4|60
1650631190000|2022-04-22 12:39:50|88922.4|88897.4|88918.6|88893.6|88923.8|88898.8|88916.7|88891.7|45
1650631200000|2022-04-22 12:40:00|88916.7|88891.7|88912.9|88887.9|88917|88892|88911.2|88886.2|45
1650631210000|2022-04-22 12:40:10|88912.6|88887.6|88929.1|88904.1|88929.2|88904.2|88911.1|88886.1|65
1650631220000|2022-04-22 12:40:20|88928.5|88903.5|88924.8|88899.8|88928.5|88903.5|88918|88893|68
1650631230000|2022-04-22 12:40:30|88924.7|88899.7|88923.9|88898.9|88934.9|88909.9|88922.8|88897.8|58
1650631240000|2022-04-22 12:40:40|88924.6|88899.6|88919.2|88894.2|88925.9|88900.9|88917.5|88892.5|56
1650631250000|2022-04-22 12:40:50|88916.6|88891.6|88916.7|88891.7|88917.6|88892.6|88910.5|88885.5|70
1650631260000|2022-04-22 12:41:00|88916.1|88891.1|88876|88851|88916.9|88891.9|88874.1|88835.6|74
1650631270000|2022-04-22 12:41:10|88876.1|88851.1|88887.3|88837.3|88889|88852.4|88870|88835.4|56
1650631280000|2022-04-22 12:41:20|88872.4|88847.4|88886.5|88836.5|88891.6|88858.7|88870.4|88833|73
1650631290000|2022-04-22 12:41:30|88874.7|88849.7|88877.9|88852.9|88891|88856.1|88873.7|88835.8|56
1650631300000|2022-04-22 12:41:40|88875.9|88850.9|88871.6|88846.6|88887.3|88851.9|88869.6|88831.5|56
1650631310000|2022-04-22 12:41:50|88871.1|88846.1|88873.7|88848.7|88886.2|88849.9|88868.4|88828.8|59
1650631320000|2022-04-22 12:42:00|88874.1|88849.1|88882.4|88857.4|88889.4|88858.5|88873.1|88838.5|65
1650631330000|2022-04-22 12:42:10|88881.5|88856.5|88889|88864|88901.2|88867.6|88878.2|88849.9|49
1650631340000|2022-04-22 12:42:20|88888.9|88863.9|88895.1|88870.1|88900.7|88870.7|88887.6|88850.5|50
1650631350000|2022-04-22 12:42:30|88895.7|88870.7|88890.4|88865.4|88895.9|88870.9|88887.4|88862.4|62
1650631360000|2022-04-22 12:42:40|88891.5|88866.5|88897|88872|88898.2|88873.2|88891.4|88866.4|54
1650631370000|2022-04-22 12:42:50|88897.4|88872.4|88896.7|88871.7|88900.3|88875.3|88894.1|88869.1|58
1650631380000|2022-04-22 12:43:00|88896.5|88871.5|88897.4|88872.4|88898.8|88873.8|88892.5|88867.5|43
1650631390000|2022-04-22 12:43:10|88897.2|88872.2|88903.2|88878.2|88903.3|88878.3|88895.3|88870.3|57
1650631400000|2022-04-22 12:43:20|88903.1|88878.1|88904.9|88879.9|88906|88881|88902|88877|34
1650631410000|2022-04-22 12:43:30|88907|88882|88899.3|88874.3|88911|88882|88898.2|88860.6|53
1650631420000|2022-04-22 12:43:40|88898.8|88873.8|88898|88873|88903|88878|88898|88873|58
1650631430000|2022-04-22 12:43:50|88899|88874|88900.2|88875.2|88902.2|88877.2|88899|88874|37
1650631440000|2022-04-22 12:44:00|88900.4|88875.4|88892.8|88867.8|88901.1|88876.1|88891.4|88866.4|47
1650631450000|2022-04-22 12:44:10|88892.5|88867.5|88888.8|88863.8|88894.6|88869.6|88888.8|88863.8|47
1650631460000|2022-04-22 12:44:20|88888.3|88863.3|88890.3|88865.3|88891.4|88866.4|88888.1|88863.1|48
1650631470000|2022-04-22 12:44:30|88890.7|88865.7|88886.3|88861.3|88891.8|88866.8|88885.2|88860.2|52
1650631480000|2022-04-22 12:44:40|88886.1|88861.1|88878|88853|88887.6|88862.6|88876.5|88851.5|60
1650631490000|2022-04-22 12:44:50|88878.1|88853.1|88877.8|88852.8|88883.5|88856.1|88870.9|88832.3|52
1650631500000|2022-04-22 12:45:00|88877.3|88852.3|88878.2|88853.2|88878.2|88853.2|88875.5|88850.5|54
1650631510000|2022-04-22 12:45:10|88878|88853|88876.9|88851.9|88879.1|88854.1|88870.5|88845.5|48
1650631520000|2022-04-22 12:45:20|88877.2|88852.2|88875.9|88850.9|88878.1|88853.1|88874.4|88849.4|37
1650631530000|2022-04-22 12:45:30|88876.1|88851.1|88875.6|88850.6|88877|88852|88872.1|88847.1|56
1650631540000|2022-04-22 12:45:40|88876.4|88851.4|88875.7|88850.7|88876.8|88851.8|88873.6|88848.6|47
1650631550000|2022-04-22 12:45:50|88875.4|88850.4|88875.3|88850.3|88878.2|88853.2|88875.3|88850.3|32
1650631560000|2022-04-22 12:46:00|88875.5|88850.5|88884.5|88859.5|88886.3|88861.3|88875.2|88850.2|67
1650631570000|2022-04-22 12:46:10|88884.6|88859.6|88885.1|88860.1|88886|88861|88884.1|88859.1|46
1650631580000|2022-04-22 12:46:20|88884.9|88859.9|88880.6|88855.6|88885.2|88860.2|88878.7|88853.7|53
1650631590000|2022-04-22 12:46:30|88880.2|88855.2|88880.6|88855.6|88882.7|88857.7|88879.2|88854.2|37
1650631600000|2022-04-22 12:46:40|88880.7|88855.7|88875.3|88850.3|88880.7|88855.7|88872.5|88847.5|60
1650631610000|2022-04-22 12:46:50|88875.1|88850.1|88871.9|88846.9|88876.2|88851.2|88868.7|88843.7|55
1650631620000|2022-04-22 12:47:00|88874|88849|88877.9|88852.9|88882.7|88857.7|88873.7|88848.7|63
1650631630000|2022-04-22 12:47:10|88878.4|88853.4|88871.5|88846.5|88878.8|88853.8|88870.4|88845.4|47
1650631640000|2022-04-22 12:47:20|88872|88847|88867.9|88842.9|88872.9|88847.9|88867.4|88842.4|46
1650631650000|2022-04-22 12:47:30|88868.4|88843.4|88867.3|88842.3|88871.7|88846.7|88867|88842|59
1650631660000|2022-04-22 12:47:40|88866.4|88841.4|88860|88835|88867.6|88842.6|88860|88835|55
1650631670000|2022-04-22 12:47:50|88860.3|88835.3|88874.1|88849.1|88875|88850|88860.3|88835.3|57
1650631680000|2022-04-22 12:48:00|88874.2|88849.2|88875|88850|88875.6|88850.6|88872|88847|51
1650631690000|2022-04-22 12:48:10|88875.1|88850.1|88872.7|88847.7|88875.6|88850.6|88868.4|88843.4|61
1650631700000|2022-04-22 12:48:20|88872.6|88847.6|88869.8|88844.8|88873.2|88848.2|88869.5|88844.5|57
1650631710000|2022-04-22 12:48:30|88870.6|88845.6|88870.1|88845.1|88871.1|88846.1|88866.3|88841.3|63
1650631720000|2022-04-22 12:48:40|88869.3|88844.3|88864.1|88839.1|88870|88845|88861.6|88836.6|63
1650631730000|2022-04-22 12:48:50|88863.9|88838.9|88866.5|88841.5|88866.5|88841.5|88857.3|88832.3|65
1650631740000|2022-04-22 12:49:00|88866.3|88841.3|88876.1|88851.1|88880.4|88855.4|88865.5|88840.5|68
1650631750000|2022-04-22 12:49:10|88876.4|88851.4|88872|88847|88878.3|88853.3|88871.7|88846.7|42
1650631760000|2022-04-22 12:49:20|88871.9|88846.9|88868.6|88843.6|88872.2|88847.2|88866.5|88841.5|53
1650631770000|2022-04-22 12:49:30|88870.4|88845.4|88854.9|88829.9|88873.1|88845.4|88853.3|88823.1|55
1650631780000|2022-04-22 12:49:40|88855.3|88830.3|88853.1|88828.1|88855.6|88830.6|88851.6|88826.6|56
1650631790000|2022-04-22 12:49:50|88852.9|88827.9|88859.1|88834.1|88859.8|88834.8|88852.2|88827.2|51
1650631800000|2022-04-22 12:50:00|88859|88834|88881|88856|88890.5|88856.9|88857.8|88832.8|62
1650631810000|2022-04-22 12:50:10|88881.2|88856.2|88890.1|88865.1|88890.1|88865.1|88881.2|88856.2|51
1650631820000|2022-04-22 12:50:20|88890.2|88865.2|88894.4|88869.4|88895|88870|88890|88865|45
1650631830000|2022-04-22 12:50:30|88894.5|88869.5|88909|88884|88911.8|88886.8|88894.5|88869.5|63
1650631840000|2022-04-22 12:50:40|88909.7|88884.7|88911.1|88886.1|88911.9|88886.9|88904.6|88879.6|60
1650631850000|2022-04-22 12:50:50|88911.4|88886.4|88920.2|88895.2|88921.2|88896.2|88909.9|88884.9|49
1650631860000|2022-04-22 12:51:00|88923.1|88898.1|88923.8|88898.8|88924.4|88899.4|88921.3|88896.3|50
1650631870000|2022-04-22 12:51:10|88922.9|88897.9|88898.9|88873.9|88924.3|88899.3|88898.9|88863.4|64
1650631880000|2022-04-22 12:51:20|88898.8|88873.8|88903.6|88853.6|88921.1|88896.1|88898.2|88853.6|68
1650631890000|2022-04-22 12:51:30|88905|88855|88891.7|88866.7|88907.1|88870.6|88887.8|88850.8|66
1650631900000|2022-04-22 12:51:40|88891.6|88866.6|88883|88858|88891.6|88866.6|88878.2|88853.2|57
1650631910000|2022-04-22 12:51:50|88881|88856|88881.7|88856.7|88884.4|88859.4|88880.6|88855.6|39
1650631920000|2022-04-22 12:52:00|88882.3|88857.3|88884.6|88859.6|88884.7|88859.7|88880.7|88855.7|52
1650631930000|2022-04-22 12:52:10|88886|88861|88902.2|88877.2|88903.1|88878.1|88885.7|88860.7|48
1650631940000|2022-04-22 12:52:20|88902.1|88877.1|88898.4|88873.4|88908.5|88883.5|88896.9|88871.9|62
1650631950000|2022-04-22 12:52:30|88898.8|88873.8|88902.6|88877.6|88905.7|88880.7|88897|88872|69
1650631960000|2022-04-22 12:52:40|88901.5|88876.5|88892.5|88867.5|88901.5|88876.5|88892.5|88867.5|59
1650631970000|2022-04-22 12:52:50|88892.7|88867.7|88889.2|88864.2|88892.7|88867.7|88882.7|88857.7|64
1650631980000|2022-04-22 12:53:00|88889.8|88864.8|88890.6|88865.6|88893.3|88868.3|88888.8|88863.8|51
1650631990000|2022-04-22 12:53:10|88890.3|88865.3|88892.9|88867.9|88895.1|88870.1|88889.9|88864.9|49
1650632000000|2022-04-22 12:53:20|88893.4|88868.4|88891.6|88866.6|88895.5|88870.5|88891.1|88866.1|48
1650632010000|2022-04-22 12:53:30|88892|88867|88888.5|88863.5|88892.5|88867.5|88887|88862|69
1650632020000|2022-04-22 12:53:40|88888.7|88863.7|88887.3|88862.3|88888.7|88863.7|88886|88861|41
1650632030000|2022-04-22 12:53:50|88887.4|88862.4|88883.4|88858.4|88888|88863|88880.2|88855.2|48
1650632040000|2022-04-22 12:54:00|88884.6|88859.6|88886.5|88861.5|88888.2|88863.2|88877.4|88852.4|65
1650632050000|2022-04-22 12:54:10|88887.2|88862.2|88883|88858|88895|88870|88882.6|88857.6|67
1650632060000|2022-04-22 12:54:20|88882.9|88857.9|88883.9|88858.9|88887.1|88862.1|88881.8|88856.8|69
1650632070000|2022-04-22 12:54:30|88885.3|88860.3|88879.9|88854.9|88888.5|88863.5|88879.5|88854.5|67
1650632080000|2022-04-22 12:54:40|88879.5|88854.5|88880|88855|88884.5|88859.5|88878.8|88853.8|61
1650632090000|2022-04-22 12:54:50|88880.4|88855.4|88876.2|88851.2|88882.9|88857.9|88875|88850|61
1650632100000|2022-04-22 12:55:00|88875.7|88850.7|88874.4|88849.4|88877.9|88852.9|88873.4|88848.4|58
1650632110000|2022-04-22 12:55:10|88874.5|88849.5|88862.2|88837.2|88874.5|88849.5|88858.3|88833.3|68
1650632120000|2022-04-22 12:55:20|88862.3|88837.3|88864.9|88839.9|88871.6|88846.6|88862.3|88837.3|63
1650632130000|2022-04-22 12:55:30|88865.6|88840.6|88857.7|88832.7|88873|88848|88854.8|88829.8|68
1650632140000|2022-04-22 12:55:40|88857.9|88832.9|88853.7|88828.7|88866.8|88841.7|88851.6|88815.3|62
1650632150000|2022-04-22 12:55:50|88853.6|88828.6|88854.4|88829.4|88864.5|88830|88849.4|88813.2|63
1650632160000|2022-04-22 12:56:00|88854.1|88829.1|88855.9|88830.9|88858.6|88833.6|88853.5|88828.5|55
1650632170000|2022-04-22 12:56:10|88856.2|88831.2|88852.1|88827.1|88859.5|88834.5|88851|88826|52
1650632180000|2022-04-22 12:56:20|88851.7|88826.7|88852.9|88827.9|88853.4|88828.4|88848.8|88823.8|41
1650632190000|2022-04-22 12:56:30|88852.7|88827.7|88853.1|88828.1|88857.2|88832.2|88851.7|88826.7|53
1650632200000|2022-04-22 12:56:40|88852.4|88827.4|88850.5|88825.5|88854.2|88829.2|88847.8|88822.8|51
1650632210000|2022-04-22 12:56:50|88848.9|88823.9|88851.8|88826.8|88854.4|88829.4|88848.9|88823.9|41
1650632220000|2022-04-22 12:57:00|88852.5|88827.5|88855.5|88830.5|88857.4|88832.4|88850.1|88825.1|47
1650632230000|2022-04-22 12:57:10|88857.3|88832.3|88857.3|88832.3|88857.9|88832.9|88855.8|88830.8|25
1650632240000|2022-04-22 12:57:20|88857.4|88832.4|88856.6|88831.6|88861.4|88836.4|88855.3|88830.3|45
1650632250000|2022-04-22 12:57:30|88856.2|88831.2|88834.2|88809.2|88856.2|88831.2|88829.6|88804.6|65
1650632260000|2022-04-22 12:57:40|88833.7|88808.7|88823.4|88798.4|88834.1|88809|88814|88784.1|63
1650632270000|2022-04-22 12:57:50|88822|88797|88816.9|88791.9|88830.5|88798.5|88816.6|88779.9|50
1650632280000|2022-04-22 12:58:00|88817.4|88792.4|88821.9|88796.9|88825.4|88800.4|88817.4|88792.4|62
1650632290000|2022-04-22 12:58:10|88822|88797|88819.7|88794.7|88828.8|88803.8|88819|88794|56
1650632300000|2022-04-22 12:58:20|88820.1|88795.1|88834.2|88809.2|88846.2|88809.2|88820.1|88791.8|55
1650632310000|2022-04-22 12:58:30|88834.3|88809.3|88838.9|88813.9|88839.8|88814.8|88834.3|88809.3|55
1650632320000|2022-04-22 12:58:40|88838.5|88813.5|88824.1|88799.1|88838.8|88813.8|88821.2|88796.2|60
1650632330000|2022-04-22 12:58:50|88823.8|88798.8|88835.2|88810.2|88862.7|88831.8|88823.8|88798.8|66
1650632340000|2022-04-22 12:59:00|88835.3|88810.3|88842.3|88817.3|88855.5|88819.5|88835.3|88803.6|63
1650632350000|2022-04-22 12:59:10|88842.4|88817.4|88837.7|88812.7|88849.3|88817.5|88835.4|88796.4|55
1650632360000|2022-04-22 12:59:20|88837.8|88812.8|88829.4|88804.4|88839.7|88814.7|88826.3|88801.3|62
1650632370000|2022-04-22 12:59:30|88828.8|88803.8|88854.8|88829.8|88858.4|88833.4|88828.7|88803.7|71
1650632380000|2022-04-22 12:59:40|88854.1|88829.1|88856.1|88831.1|88864.8|88836.9|88850.4|88814.6|63
1650632390000|2022-04-22 12:59:50|88856.4|88831.4|88867.9|88842.9|88874.9|88842.9|88855.2|88821.8|55
1650632400000|2022-04-22 13:00:00|88866.7|88841.7|88868.7|88818.7|88881.1|88843.8|88852.5|88815.7|71
1650632410000|2022-04-22 13:00:10|88870.2|88820.2|88857.2|88832.2|88870.4|88833|88852.7|88814.1|63
1650632420000|2022-04-22 13:00:20|88857.3|88832.3|88852.9|88827.9|88870.2|88833|88851.7|88818.9|59
1650632430000|2022-04-22 13:00:30|88853.1|88828.1|88879.7|88854.7|88886.7|88855.2|88852.6|88816.3|62
1650632440000|2022-04-22 13:00:40|88880.2|88855.2|88861.7|88836.7|88893.7|88855.5|88859.9|88822.5|66
1650632450000|2022-04-22 13:00:50|88861.8|88836.8|88867.1|88842.1|88869.8|88844.8|88857.9|88832.9|64
1650632460000|2022-04-22 13:01:00|88867.5|88842.5|88855.6|88830.6|88869|88844|88847.5|88822.5|58
1650632470000|2022-04-22 13:01:10|88856.4|88831.4|88842.1|88817.1|88870|88834.1|88841.9|88809.7|58
1650632480000|2022-04-22 13:01:20|88842|88817|88842|88817|88843.1|88818.1|88841.2|88816.2|29
1650632490000|2022-04-22 13:01:30|88842.2|88817.2|88834.8|88809.8|88844.6|88819.6|88834.8|88809.8|46
1650632500000|2022-04-22 13:01:40|88834.2|88809.2|88809.1|88784.1|88835.9|88809.2|88808|88783|71
1650632510000|2022-04-22 13:01:50|88809.7|88784.7|88806.1|88781.1|88811.8|88786.8|88805.8|88780.8|59
1650632520000|2022-04-22 13:02:00|88808.5|88783.5|88878.3|88828.3|88879.5|88842.2|88808.5|88783.5|71
1650632530000|2022-04-22 13:02:10|88878.5|88828.5|88866.6|88841.6|88880.8|88841.9|88866.6|88827.5|53
1650632540000|2022-04-22 13:02:20|88867.1|88842.1|88889.3|88864.3|88900.8|88865.4|88866|88827.9|64
1650632550000|2022-04-22 13:02:30|88888.9|88863.9|88897.8|88872.8|88910.4|88874.4|88888.9|88860.4|46
1650632560000|2022-04-22 13:02:40|88898|88873|88899.1|88874.1|88912.2|88874.6|88897.7|88860.9|47
1650632570000|2022-04-22 13:02:50|88899.2|88874.2|88893.4|88868.4|88906.6|88875|88889.4|88855.1|59
1650632580000|2022-04-22 13:03:00|88893.1|88868.1|88892.3|88867.3|88904.6|88871.4|88891.6|88854.6|57
1650632590000|2022-04-22 13:03:10|88892.2|88867.2|88879.4|88829.4|88892.5|88867.5|88866.8|88829.4|64
1650632600000|2022-04-22 13:03:20|88879.6|88829.6|88880.5|88830.5|88880.5|88844.5|88866.5|88828.5|51
1650632610000|2022-04-22 13:03:30|88879.4|88829.4|88863|88838|88879.9|88841.7|88862.2|88825.4|50
1650632620000|2022-04-22 13:03:40|88863.1|88838.1|88877.4|88827.4|88877.7|88842.3|88863.1|88825.9|54
1650632630000|2022-04-22 13:03:50|88877.2|88827.2|88868.4|88843.4|88879.9|88843.4|88863.8|88826.7|54
1650632640000|2022-04-22 13:04:00|88868.9|88843.9|88872.3|88847.3|88884.4|88847.3|88865|88832.8|37
1650632650000|2022-04-22 13:04:10|88872.7|88847.7|88888.4|88838.4|88888.7|88851.4|88872.7|88837.8|29
1650632660000|2022-04-22 13:04:20|88888.8|88838.8|88889.5|88839.5|88891.1|88853.3|88874.5|88838.4|43
1650632670000|2022-04-22 13:04:30|88888.9|88838.9|88888.6|88838.6|88891.7|88852.6|88873.6|88836.2|58
1650632680000|2022-04-22 13:04:40|88888.1|88838.1|88888.1|88838.1|88889.5|88839.5|88886.5|88836.5|50
1650632690000|2022-04-22 13:04:50|88887.1|88837.1|88881.5|88831.5|88888|88845.6|88865.9|88828.7|57
1650632700000|2022-04-22 13:05:00|88882.6|88832.6|88879.5|88829.5|88883.4|88848.1|88865.3|88829.5|51
1650632710000|2022-04-22 13:05:10|88867.8|88842.8|88863.1|88838.1|88867.8|88842.8|88862.1|88837.1|43
1650632720000|2022-04-22 13:05:20|88861.7|88836.7|88859.9|88834.9|88863.1|88838.1|88859.8|88834.8|31
1650632730000|2022-04-22 13:05:30|88859.6|88834.6|88859.2|88834.2|88872.1|88835.4|88856.5|88822.1|42
1650632740000|2022-04-22 13:05:40|88859.3|88834.3|88864.7|88814.7|88874.1|88836.2|88850.7|88814|58
1650632750000|2022-04-22 13:05:50|88864.8|88814.8|88875.2|88825.2|88876.2|88836.5|88833|88800.5|68
1650632760000|2022-04-22 13:06:00|88862.6|88837.6|88859.5|88834.5|88879.6|88842.8|88858.5|88823.4|62
1650632770000|2022-04-22 13:06:10|88859.1|88834.1|88852.8|88827.8|88859.9|88834.9|88851|88826|54
1650632780000|2022-04-22 13:06:20|88852.3|88827.3|88847.3|88822.3|88852.5|88827.5|88844.5|88819.5|57
1650632790000|2022-04-22 13:06:30|88848|88823|88844.1|88819.1|88850.1|88825.1|88843.9|88818.9|47
1650632800000|2022-04-22 13:06:40|88843.2|88818.2|88852.8|88802.8|88852.8|88818.2|88839.1|88802.8|49
1650632810000|2022-04-22 13:06:50|88850.8|88800.8|88837.9|88812.9|88850.8|88814.3|88835|88797.9|60
1650632820000|2022-04-22 13:07:00|88837.1|88812.1|88822.7|88797.7|88840.3|88812.1|88820.4|88786.1|62
1650632830000|2022-04-22 13:07:10|88822.8|88797.8|88786|88761|88825.7|88798.6|88786|88742.1|72
1650632840000|2022-04-22 13:07:20|88787.9|88762.9|88782.8|88757.8|88809.7|88774.1|88773.4|88729.3|75
1650632850000|2022-04-22 13:07:30|88795.7|88745.7|88796.4|88746.4|88799.1|88763.2|88772.6|88736.4|75
1650632860000|2022-04-22 13:07:40|88796.6|88746.6|88779.7|88754.7|88797.8|88757.4|88779.1|88743.6|59
1650632870000|2022-04-22 13:07:50|88779.5|88754.5|88767.2|88742.2|88782.1|88755.1|88761.7|88730.7|70
1650632880000|2022-04-22 13:08:00|88767|88742|88745.5|88720.5|88774.7|88749.7|88742.3|88715.8|74
1650632890000|2022-04-22 13:08:10|88744.2|88719.2|88729|88704|88763.8|88727|88723.1|88692.1|72
1650632900000|2022-04-22 13:08:20|88726.5|88701.5|88786.5|88736.5|88792|88752.8|88725.5|88694.4|75
1650632910000|2022-04-22 13:08:30|88785.7|88735.7|88785.8|88760.8|88799.2|88761|88769.6|88732.5|77
1650632920000|2022-04-22 13:08:40|88785.4|88760.4|88823.1|88798.1|88835.8|88798.5|88785.1|88754|73
1650632930000|2022-04-22 13:08:50|88822.8|88797.8|88829.9|88779.9|88836.7|88799.1|88804.1|88768.8|70
1650632940000|2022-04-22 13:09:00|88817.5|88792.5|88825.7|88775.7|88840.7|88801.8|88816.9|88775.4|75
1650632950000|2022-04-22 13:09:10|88828.3|88778.3|88806.1|88781.1|88832.9|88783.9|88802.7|88765|64
1650632960000|2022-04-22 13:09:20|88803.6|88778.6|88815.7|88790.7|88823.5|88791.4|88799.3|88762.5|58
1650632970000|2022-04-22 13:09:30|88816|88791|88808.1|88783.1|88827.7|88791|88805.6|88777.7|72
1650632980000|2022-04-22 13:09:40|88807.5|88782.5|88805.2|88780.2|88808.9|88783.9|88798.4|88773.4|61
1650632990000|2022-04-22 13:09:50|88804.4|88779.4|88825.3|88800.3|88826.3|88801.3|88804.4|88779.4|73
1650633000000|2022-04-22 13:10:00|88827.3|88802.3|88829.2|88804.2|88833.1|88808.1|88824.9|88799.9|66
1650633010000|2022-04-22 13:10:10|88829.5|88804.5|88832.6|88807.6|88832.6|88807.6|88828.8|88803.8|55
1650633020000|2022-04-22 13:10:20|88832.2|88807.2|88831.1|88806.1|88833.3|88808.3|88824.9|88799.9|66
1650633030000|2022-04-22 13:10:30|88831.2|88806.2|88844.4|88819.4|88845.9|88820.9|88830.2|88793.5|71
1650633040000|2022-04-22 13:10:40|88849.6|88824.6|88892.9|88867.9|88917.1|88873.8|88849.6|88823.1|76
1650633050000|2022-04-22 13:10:50|88907.4|88857.4|88915.9|88890.9|88926.4|88890.9|88896.5|88854.8|72
1650633060000|2022-04-22 13:11:00|88915.7|88890.7|88927|88902|88937.4|88902.4|88915.6|88881.1|73
1650633070000|2022-04-22 13:11:10|88925.4|88900.4|88882.7|88857.7|88937.6|88912.6|88882.5|88847.5|71
1650633080000|2022-04-22 13:11:20|88882.4|88857.4|88893|88868|88907.2|88870.4|88882.4|88857.2|67
1650633090000|2022-04-22 13:11:30|88893.1|88868.1|88897.1|88872.1|88897.5|88872.5|88892.5|88867.5|57
1650633100000|2022-04-22 13:11:40|88896.9|88871.9|88895.6|88870.6|88897.5|88872.5|88893.4|88868.4|43
1650633110000|2022-04-22 13:11:50|88896|88871|88896.8|88871.8|88897.7|88872.7|88895.8|88870.8|39
1650633120000|2022-04-22 13:12:00|88897.1|88872.1|88892.5|88867.5|88898.5|88873.5|88887.8|88862.8|59
1650633130000|2022-04-22 13:12:10|88892.6|88867.6|88893|88868|88896|88871|88888.1|88863.1|54
1650633140000|2022-04-22 13:12:20|88893.4|88868.4|88888.3|88863.3|88893.4|88868.4|88880.2|88855.2|57
1650633150000|2022-04-22 13:12:30|88888.6|88863.6|88890.3|88865.3|88893.5|88868.5|88886.5|88861.5|72
1650633160000|2022-04-22 13:12:40|88890.6|88865.6|88879.3|88854.3|88890.6|88865.6|88874.7|88849.7|68
1650633170000|2022-04-22 13:12:50|88878.4|88853.4|88890.2|88865.2|88895.4|88869.4|88878.4|88838.4|71
1650633180000|2022-04-22 13:13:00|88890.6|88865.6|88908.1|88883.1|88909.5|88884.5|88887.1|88851.4|67
1650633190000|2022-04-22 13:13:10|88907|88882|88913.3|88888.3|88930.2|88892.8|88907|88879.1|68
1650633200000|2022-04-22 13:13:20|88925.6|88875.6|88917.1|88892.1|88926.5|88893|88915.1|88875.6|52
1650633210000|2022-04-22 13:13:30|88919.4|88894.4|88921.5|88896.5|88926.1|88901.1|88916|88891|66
1650633220000|2022-04-22 13:13:40|88921.4|88896.4|88911.7|88861.7|88922.4|88897.4|88900.5|88857.4|74
1650633230000|2022-04-22 13:13:50|88912|88862|88934.4|88884.4|88938.4|88900.6|88910.2|88860.2|73
1650633240000|2022-04-22 13:14:00|88936.5|88886.5|88960.9|88910.9|88963.8|88926.7|88932.2|88886.5|76
1650633250000|2022-04-22 13:14:10|88963.2|88913.2|88957.9|88932.9|88977.2|88939.6|88954.4|88912.4|65
1650633260000|2022-04-22 13:14:20|88955.3|88930.3|88961.2|88936.2|88973.1|88936.2|88950.9|88914.6|59
1650633270000|2022-04-22 13:14:30|88961|88936|88989.3|88964.3|88990.1|88965.1|88960.4|88928|68
1650633280000|2022-04-22 13:14:40|89002.3|88952.3|88998.4|88973.4|89008.6|88978.3|88989.4|88952.3|70
1650633290000|2022-04-22 13:14:50|88996.7|88971.7|89002.7|88977.7|89013.3|88988.3|88987.5|88962.5|68
1650633300000|2022-04-22 13:15:00|89002.2|88977.2|88996.5|88971.5|89007.4|88978.1|88992.6|88956.7|57
1650633310000|2022-04-22 13:15:10|88996.4|88971.4|88982.3|88957.3|89008|88971.8|88982.3|88957.3|59
1650633320000|2022-04-22 13:15:20|88983.1|88958.1|88983.6|88958.6|88999.2|88962.5|88965.4|88915.4|64
1650633330000|2022-04-22 13:15:30|88980.7|88955.7|88976.6|88951.6|88988.7|88955.7|88970.7|88931.4|50
1650633340000|2022-04-22 13:15:40|88976.7|88951.7|88974.2|88924.2|88980|88951.8|88962.2|88921.2|59
1650633350000|2022-04-22 13:15:50|88974.5|88924.5|88955.8|88905.8|88974.9|88924.9|88927.3|88877.3|72
1650633360000|2022-04-22 13:16:00|88956.3|88906.3|88963.8|88913.8|88995.3|88945.3|88956.3|88906.3|74
1650633370000|2022-04-22 13:16:10|88967.8|88917.8|88990.6|88940.6|88995|88955.3|88966.5|88916.5|64
1650633380000|2022-04-22 13:16:20|88986.3|88936.3|88971.5|88921.5|88990.9|88940.9|88967.2|88917.2|69
1650633390000|2022-04-22 13:16:30|88972.4|88922.4|88955.7|88905.7|88974.8|88924.8|88955.7|88905.7|63
1650633400000|2022-04-22 13:16:40|88956.5|88906.5|88963.4|88913.4|88968.9|88918.9|88953.2|88903.2|68
1650633410000|2022-04-22 13:16:50|88963.1|88913.1|88968.7|88918.7|88974.4|88937.2|88951.4|88911.6|57
1650633420000|2022-04-22 13:17:00|88968.5|88918.5|89002.8|88952.8|89003.7|88958.7|88967.1|88917.1|72
1650633430000|2022-04-22 13:17:10|89002.7|88952.7|88983.3|88958.3|89003.5|88959.5|88979.8|88941.8|58
1650633440000|2022-04-22 13:17:20|88983.4|88958.4|88992.7|88942.7|88999.9|88962.5|88982.8|88942.7|56
1650633450000|2022-04-22 13:17:30|88979.2|88954.2|88981.3|88956.3|88983|88958|88970.8|88945.8|54
1650633460000|2022-04-22 13:17:40|88981.7|88956.7|88984.5|88959.5|88984.5|88959.5|88975.2|88950.2|64
1650633470000|2022-04-22 13:17:50|88984.1|88959.1|88985.7|88960.7|89002.6|88964.9|88981.3|88946.9|66
1650633480000|2022-04-22 13:18:00|88985.6|88960.6|88985.6|88960.6|89002.8|88964.1|88983.2|88947|58
1650633490000|2022-04-22 13:18:10|88985.7|88960.7|89001.6|88951.6|89002|88960.7|88979.5|88946.9|44
1650633500000|2022-04-22 13:18:20|88999.8|88949.8|88991.3|88941.3|89004|88960.4|88971.4|88936.2|62
1650633510000|2022-04-22 13:18:30|88990|88940|89007.9|88957.9|89007.9|88968.9|88976.6|88939.3|70
1650633520000|2022-04-22 13:18:40|89006.9|88956.9|88978.2|88953.2|89009.3|88965.8|88974.3|88938.2|68
1650633530000|2022-04-22 13:18:50|88979.7|88954.7|88978.5|88953.5|88993.2|88956.7|88977|88943.2|56
1650633540000|2022-04-22 13:19:00|88978.2|88953.2|88971.8|88921.8|88981.2|88956.2|88956.9|88918.1|71
1650633550000|2022-04-22 13:19:10|88972.2|88922.2|88975.8|88950.8|88985.2|88951.8|88961.7|88922.2|66
1650633560000|2022-04-22 13:19:20|88975.9|88950.9|88992.3|88942.3|88997.1|88955.9|88975.9|88939.1|58
1650633570000|2022-04-22 13:19:30|88991.8|88941.8|88988.1|88938.1|88992.2|88942.2|88986.6|88936.6|46
1650633580000|2022-04-22 13:19:40|88987.9|88937.9|88982.9|88932.9|88988.1|88938.1|88973.4|88923.4|50
1650633590000|2022-04-22 13:19:50|88982.2|88932.2|88980|88955|88994|88955|88973.6|88931|64
1650633600000|2022-04-22 13:20:00|88979.7|88954.7|88990|88940|88992.2|88961.2|88979.1|88940|69
1650633610000|2022-04-22 13:20:10|88991.5|88941.5|88976.7|88951.7|88992.3|88954.9|88974.6|88939.7|61
1650633620000|2022-04-22 13:20:20|88973.6|88948.6|88974.6|88949.6|88986.2|88950.6|88971.8|88936.2|57
1650633630000|2022-04-22 13:20:30|88974.4|88949.4|88994.2|88944.2|88994.5|88957.9|88971.8|88936|58
1650633640000|2022-04-22 13:20:40|88994.3|88944.3|88983.7|88958.7|88996.8|88960.2|88982.4|88944.3|52
1650633650000|2022-04-22 13:20:50|88982.7|88957.7|88982.3|88957.3|88984.2|88959.2|88979.4|88954.4|58
1650633660000|2022-04-22 13:21:00|88983.1|88958.1|88981.9|88956.9|89001.9|88964|88981.9|88950.2|53
1650633670000|2022-04-22 13:21:10|88981.8|88956.8|88990.1|88940.1|88993.7|88957.3|88974.4|88935.9|59
1650633680000|2022-04-22 13:21:20|88981.4|88956.4|88979.1|88954.1|88994.2|88957.1|88975.2|88942.9|42
1650633690000|2022-04-22 13:21:30|88979|88954|88991.5|88941.5|88994.4|88957.3|88977.3|88941.2|44
1650633700000|2022-04-22 13:21:40|88991.4|88941.4|88991|88941|88991.6|88954.3|88977.9|88939|37
1650633710000|2022-04-22 13:21:50|88990.9|88940.9|88991.2|88941.2|88991.2|88941.2|88987.4|88937.4|33
1650633720000|2022-04-22 13:22:00|88990.9|88940.9|88973.2|88948.2|88991.7|88949.9|88970.5|88932.5|57
1650633730000|2022-04-22 13:22:10|88972.7|88947.7|88973.7|88948.7|88974.9|88949.9|88972.1|88947.1|40
1650633740000|2022-04-22 13:22:20|88974.1|88949.1|88971.1|88946.1|88986.7|88952.2|88970.1|88936.5|54
1650633750000|2022-04-22 13:22:30|88970.1|88945.1|88988.2|88938.2|88988.2|88951.7|88968.3|88933.6|66
1650633760000|2022-04-22 13:22:40|88974.9|88949.9|88972.7|88947.7|88988.6|88951.8|88966.7|88936.7|69
1650633770000|2022-04-22 13:22:50|88972.1|88947.1|88977.1|88952.1|88979.9|88954.9|88971.3|88946.3|47
1650633780000|2022-04-22 13:23:00|88980.6|88955.6|88973.2|88948.2|88987.4|88955.6|88970|88937.4|61
1650633790000|2022-04-22 13:23:10|88972.9|88947.9|88959.3|88934.3|88972.9|88947.9|88957.6|88932.6|62
1650633800000|2022-04-22 13:23:20|88959.5|88934.5|88959.6|88934.6|88962.9|88937.9|88951.9|88926.9|59
1650633810000|2022-04-22 13:23:30|88959.2|88934.2|88974.9|88949.9|88975.7|88950.7|88959.2|88934.2|63
1650633820000|2022-04-22 13:23:40|88973.4|88948.4|88965.5|88940.5|88973.9|88948.9|88965|88940|56
1650633830000|2022-04-22 13:23:50|88965.3|88940.3|88966.7|88941.7|88970.5|88945.5|88965.3|88940.3|49
1650633840000|2022-04-22 13:24:00|88967|88942|88952.2|88927.2|88967.2|88942.2|88952.2|88927.2|64
1650633850000|2022-04-22 13:24:10|88951.8|88926.8|88945.2|88920.2|88962|88937|88944.1|88919.1|61
1650633860000|2022-04-22 13:24:20|88945|88920|88944.8|88919.8|88948.4|88923.4|88943|88918|58
1650633870000|2022-04-22 13:24:30|88945|88920|88950.8|88925.8|88954.6|88929.6|88944.1|88919.1|55
1650633880000|2022-04-22 13:24:40|88949.5|88924.5|88947.2|88922.2|88963.5|88926.6|88947|88913.5|52
1650633890000|2022-04-22 13:24:50|88945.2|88920.2|88948.3|88923.3|88948.4|88923.4|88942.6|88917.6|50
1650633900000|2022-04-22 13:25:00|88943|88918|88916.8|88891.8|88946.4|88918|88915.9|88873.5|56
1650633910000|2022-04-22 13:25:10|88916.3|88891.3|88939.6|88914.6|88948.6|88922.1|88914.4|88889.4|68
1650633920000|2022-04-22 13:25:20|88938.7|88913.7|88933.5|88908.5|88946.7|88913.7|88931.7|88894.5|49
1650633930000|2022-04-22 13:25:30|88933.3|88908.3|88919.9|88869.9|88933.3|88908.3|88903.3|88867.4|61
1650633940000|2022-04-22 13:25:40|88920.1|88870.1|88913.8|88888.8|88920.1|88891.2|88905.1|88870.1|51
1650633950000|2022-04-22 13:25:50|88914|88889|88922.2|88897.2|88925.7|88900.7|88911.3|88886.3|41
1650633960000|2022-04-22 13:26:00|88922.3|88897.3|88932.8|88907.8|88933.6|88908.6|88919.1|88894.1|41
1650633970000|2022-04-22 13:26:10|88932.6|88907.6|88925.3|88900.3|88933.2|88908.2|88920.4|88895.4|55
1650633980000|2022-04-22 13:26:20|88924.4|88899.4|88922.9|88897.9|88929.5|88904.5|88922.9|88897.9|57
1650633990000|2022-04-22 13:26:30|88922.8|88897.8|88917.1|88892.1|88922.9|88897.9|88916.9|88891.9|42
1650634000000|2022-04-22 13:26:40|88917|88892|88910|88885|88921.2|88896.2|88909.1|88884.1|50
1650634010000|2022-04-22 13:26:50|88909.8|88884.8|88889|88864|88909.8|88884.8|88878.2|88840.6|54
1650634020000|2022-04-22 13:27:00|88889.6|88864.6|88909.2|88884.2|88914.5|88884.2|88886.1|88861.1|64
1650634030000|2022-04-22 13:27:10|88908.8|88883.8|88891.5|88866.5|88909|88883.8|88889.5|88856.9|55
1650634040000|2022-04-22 13:27:20|88891.4|88866.4|88897.8|88872.8|88911.4|88873.4|88889.9|88859|59
1650634050000|2022-04-22 13:27:30|88898.3|88873.3|88914.1|88889.1|88914.6|88889.6|88898.3|88862.5|45
1650634060000|2022-04-22 13:27:40|88914.6|88889.6|88919.9|88869.9|88930.2|88891.6|88907.7|88869.2|49
1650634070000|2022-04-22 13:27:50|88918.7|88868.7|88920.1|88895.1|88933.4|88896.1|88905|88868.7|60
1650634080000|2022-04-22 13:28:00|88921.4|88896.4|88918.4|88893.4|88926.3|88901.3|88917.2|88892.2|48
1650634090000|2022-04-22 13:28:10|88918.3|88893.3|88926.2|88901.2|88940.1|88901.3|88918|88888.1|51
1650634100000|2022-04-22 13:28:20|88926.6|88901.6|88920.4|88895.4|88927|88902|88917.8|88892.8|50
1650634110000|2022-04-22 13:28:30|88919.7|88894.7|88919.4|88894.4|88925.2|88900.2|88917|88892|45
1650634120000|2022-04-22 13:28:40|88919|88894|88916.7|88891.7|88923.8|88894|88908.8|88873.2|50
1650634130000|2022-04-22 13:28:50|88916.8|88891.8|88911.3|88886.3|88918.5|88893.5|88909.8|88884.8|49
1650634140000|2022-04-22 13:29:00|88912|88887|88913.4|88888.4|88917.4|88892.4|88908.7|88883.7|64
1650634150000|2022-04-22 13:29:10|88913.3|88888.3|88914.5|88889.5|88918.3|88893.3|88912.2|88887.2|57
1650634160000|2022-04-22 13:29:20|88914.7|88889.7|88931.5|88906.5|88933.7|88908.7|88912.7|88887.7|53
1650634170000|2022-04-22 13:29:30|88933.8|88908.8|88939.1|88914.1|88941.2|88916.2|88931.8|88906.8|54
1650634180000|2022-04-22 13:29:40|88940.7|88915.7|88974.2|88924.2|88976.5|88941|88940.7|88904.4|72
1650634190000|2022-04-22 13:29:50|88973.6|88923.6|88960.5|88935.5|88973.6|88938.1|88955.3|88921.1|47
1650634200000|2022-04-22 13:30:00|88959.7|88934.7|88973.4|88948.4|88973.4|88948.4|88959.7|88934.7|37
1650634210000|2022-04-22 13:30:10|88973|88948|88995|88945|88995.6|88954.4|88969.1|88931.2|40
1650634220000|2022-04-22 13:30:20|88994.7|88944.7|89003.5|88978.5|89012.7|88978.5|88980.1|88940.5|42
1650634230000|2022-04-22 13:30:30|89004.5|88979.5|89001.8|88976.8|89020.2|88983.2|88997.7|88965.5|42
1650634240000|2022-04-22 13:30:40|89004|88979|89007.8|88982.8|89018.4|88982.8|88997.2|88960.6|41
1650634250000|2022-04-22 13:30:50|89008.2|88983.2|89019.2|88969.2|89023.9|88988.3|89008.2|88969.2|40
1650634260000|2022-04-22 13:31:00|89008.7|88983.7|89009.8|88984.8|89020.7|88986.3|89004.8|88967.2|43
1650634270000|2022-04-22 13:31:10|89009.3|88984.3|89016.9|88991.9|89029.3|88991.9|89005.5|88975.9|42
1650634280000|2022-04-22 13:31:20|89017.6|88992.6|89017.6|88992.6|89031.6|88996.7|89013.2|88976|43
1650634290000|2022-04-22 13:31:30|89018.9|88993.9|89011.9|88986.9|89020.1|88995.1|88995|88964|44
1650634300000|2022-04-22 13:31:40|89014.7|88989.7|89022.3|88997.3|89034.4|89007.7|89014.7|88984|39
1650634310000|2022-04-22 13:31:50|89023.5|88998.5|89019.2|88994.2|89043.2|89005|89018.1|88983.1|43
1650634320000|2022-04-22 13:32:00|89016.8|88991.8|89017.5|88992.5|89036.7|89000|89016.2|88986.7|37
1650634330000|2022-04-22 13:32:10|89017.9|88992.9|89036.2|89011.2|89039.2|89011.2|89016|88989.2|38
1650634340000|2022-04-22 13:32:20|89036.9|89011.9|89034.9|89009.9|89043.3|89011.9|89027.5|88993.3|38
1650634350000|2022-04-22 13:32:30|89035.8|89010.8|89038.6|89013.6|89051.7|89017.1|89035.4|88996.5|38
1650634360000|2022-04-22 13:32:40|89038.1|89013.1|89045|89020|89046.4|89021.4|89038.1|89013.1|36
1650634370000|2022-04-22 13:32:50|89045.2|89020.2|89044|89019|89051.8|89026.8|89042.3|89017.3|38
1650634380000|2022-04-22 13:33:00|89037.5|89012.5|89025.1|89000.1|89042.8|89017.8|89025.1|89000.1|44
1650634390000|2022-04-22 13:33:10|89026.2|89001.2|89017.2|88992.2|89028.1|89003|89015.7|88978.1|43
1650634400000|2022-04-22 13:33:20|89016.9|88991.9|89006.8|88981.8|89030.7|89005.7|89004.2|88969.8|43
1650634410000|2022-04-22 13:33:30|89006.7|88981.7|88967.9|88917.9|89006.8|88981.8|88955.8|88905.8|42
1650634420000|2022-04-22 13:33:40|88967.6|88917.6|88964.4|88914.4|88967.8|88928.4|88953.4|88912|41
1650634430000|2022-04-22 13:33:50|88964.3|88914.3|88970.6|88920.6|88976.9|88926.9|88963.2|88913.2|42
1650634440000|2022-04-22 13:34:00|88970.8|88920.8|88984.4|88959.4|88984.4|88959.4|88960.8|88916.1|39
1650634450000|2022-04-22 13:34:10|88985.1|88960.1|88977.5|88927.5|88996.7|88966|88976.4|88926.4|40
1650634460000|2022-04-22 13:34:20|88977.1|88927.1|88994.7|88944.7|88994.7|88968.3|88976.3|88926.3|43
1650634470000|2022-04-22 13:34:30|88993.4|88943.4|88981.7|88931.7|89001|88968.3|88981.7|88931.7|42
1650634480000|2022-04-22 13:34:40|88982.8|88932.8|88992.8|88942.8|88993.3|88943.3|88982.8|88932.8|39
1650634490000|2022-04-22 13:34:50|88994.1|88944.1|88992.2|88942.2|88998.8|88948.8|88992.2|88942.2|36
1650634500000|2022-04-22 13:35:00|88992.7|88942.7|88998.8|88973.8|89008.1|88974.1|88988.4|88942.7|41
1650634510000|2022-04-22 13:35:10|88999.5|88974.5|88999.5|88974.5|88999.7|88974.7|88996.2|88971.2|41
1650634520000|2022-04-22 13:35:20|88999.3|88974.3|89009.4|88984.4|89023.4|88998.4|88997.8|88972.8|35
1650634530000|2022-04-22 13:35:30|89008.2|88983.2|89026.6|89001.6|89026.6|89001.6|89008.2|88983.2|38
1650634540000|2022-04-22 13:35:40|89027.7|89002.7|89040.5|89015.5|89041.9|89016.9|89026.9|89001.9|40
1650634550000|2022-04-22 13:35:50|89041.1|89016.1|89006|88981|89041.1|89016.1|89005.1|88980.1|40
1650634560000|2022-04-22 13:36:00|89005.9|88980.9|89020|88995|89029.2|88995.6|89004.7|88979.2|25
1650634620000|2022-04-22 13:37:00|89012.8|88987.8|89016|88991|89016|88991|89012.3|88987.3|18
1650634630000|2022-04-22 13:37:10|89014.7|88989.7|89020.9|88995.9|89020.9|88995.9|89013.7|88988.7|41
1650634640000|2022-04-22 13:37:20|89020.7|88995.7|89052.2|89002.2|89054|89015.6|89019.5|88983.5|43
1650634650000|2022-04-22 13:37:30|89042.2|89017.2|89050.8|89025.8|89063.7|89026.2|89042.2|89003.7|37
1650634660000|2022-04-22 13:37:40|89050.9|89025.9|89047.6|89022.6|89061|89026.5|89040.7|89011|37
1650634670000|2022-04-22 13:37:50|89048.3|89023.3|89069|89019|89069.7|89031.8|89044|89017|41
1650634680000|2022-04-22 13:38:00|89069.7|89019.7|89069.4|89019.4|89073.3|89041.3|89055.9|89013.6|39
1650634690000|2022-04-22 13:38:10|89070.3|89020.3|89094|89044|89094.2|89055.2|89065.7|89015.7|41
1650634700000|2022-04-22 13:38:20|89079.8|89054.8|89064.3|89039.3|89083.8|89058.7|89064.3|89031.8|42
1650634710000|2022-04-22 13:38:30|89064.8|89039.8|89083.1|89058.1|89090.4|89060|89063.6|89038.6|42
1650634720000|2022-04-22 13:38:40|89083.3|89058.3|89098.2|89073.2|89114.7|89075.5|89082.1|89052.8|40
1650634730000|2022-04-22 13:38:50|89098.7|89073.7|89083.4|89058.4|89098.7|89073.7|89079.5|89054.5|43
1650634740000|2022-04-22 13:39:00|89081.5|89056.5|89084.4|89059.4|89085.4|89060.4|89076.8|89051.8|41
1650634750000|2022-04-22 13:39:10|89083.9|89058.9|89092.1|89067.1|89093.5|89068.5|89082.5|89057.5|38
1650634760000|2022-04-22 13:39:20|89092.7|89067.7|89110.5|89085.5|89110.5|89085.5|89092.7|89057.8|41
1650634770000|2022-04-22 13:39:30|89114.3|89089.3|89129.4|89104.4|89141|89107.5|89114.3|89088.1|37
1650634780000|2022-04-22 13:39:40|89128.7|89103.7|89120.7|89095.7|89141.4|89107.4|89112.8|89087.8|43
1650634790000|2022-04-22 13:39:50|89120.6|89095.6|89160.9|89110.9|89160.9|89121.5|89113.5|89088.5|42
1650634800000|2022-04-22 13:40:00|89160.7|89110.7|89149.6|89124.6|89161.3|89125.5|89142.7|89110.7|44
1650634810000|2022-04-22 13:40:10|89149.8|89124.8|89159.4|89109.4|89162.1|89125.1|89143.9|89108.3|39
1650634820000|2022-04-22 13:40:20|89145.2|89120.2|89146.3|89121.3|89150.7|89125.7|89144.7|89119.7|37
1650634830000|2022-04-22 13:40:30|89146.4|89121.4|89131.2|89106.2|89159.9|89134.9|89130.4|89105.4|39
1650634840000|2022-04-22 13:40:40|89131|89106|89128.7|89103.7|89146.3|89111.7|89128.5|89095.8|38
1650634850000|2022-04-22 13:40:50|89129.3|89104.3|89120.3|89095.3|89131.6|89106.6|89119.8|89094.8|42
1650634860000|2022-04-22 13:41:00|89119.9|89094.9|89121.8|89096.8|89122.9|89097.9|89118.6|89093.6|42
1650634870000|2022-04-22 13:41:10|89122.5|89097.5|89125|89100|89139.8|89106.5|89120.1|89089.8|43
1650634880000|2022-04-22 13:41:20|89124|89099|89127.9|89102.9|89146.5|89111|89123.1|89086.8|42
1650634890000|2022-04-22 13:41:30|89127.7|89102.7|89128.5|89103.5|89143.5|89108.6|89127.2|89092.6|37
1650634900000|2022-04-22 13:41:40|89128.4|89103.4|89152.3|89102.3|89155.7|89118.6|89128|89090.1|38
1650634910000|2022-04-22 13:41:50|89152|89102|89119.1|89094.1|89152|89108.5|89117.8|89092.8|44
1650634920000|2022-04-22 13:42:00|89118.9|89093.9|89128|89103|89128.8|89103.8|89117.6|89092.6|40
1650634930000|2022-04-22 13:42:10|89127|89102|89132.3|89107.3|89138.1|89113.1|89125.1|89100.1|42
1650634940000|2022-04-22 13:42:20|89135.4|89110.4|89121.6|89096.6|89135.4|89110.4|89119|89094|42
1650634950000|2022-04-22 13:42:30|89123.1|89098.1|89124.2|89099.2|89128|89103|89118.1|89093.1|37
1650634960000|2022-04-22 13:42:40|89123.8|89098.8|89128.5|89103.5|89131.6|89106.6|89123.5|89098.5|42
1650634970000|2022-04-22 13:42:50|89128.1|89103.1|89117.6|89092.6|89128.1|89103.1|89117.3|89092.3|21
1650635030000|2022-04-22 13:43:50|89159.3|89134.3|89157.6|89132.6|89161.2|89136.2|89157.6|89132.6|17
1650635040000|2022-04-22 13:44:00|89157.7|89132.7|89173.2|89148.2|89173.4|89148.4|89157.7|89132.7|41
1650635050000|2022-04-22 13:44:10|89170.6|89145.6|89197.3|89147.3|89254.4|89204.4|89169.9|89135.8|41
1650635060000|2022-04-22 13:44:20|89195.7|89145.7|89221.4|89171.4|89221.4|89183.9|89186.8|89143.9|45
1650635070000|2022-04-22 13:44:30|89220.4|89170.4|89194.4|89169.4|89225|89182.2|89189|89146.6|44
1650635080000|2022-04-22 13:44:40|89204.3|89154.3|89200.5|89150.5|89204.4|89154.4|89188.1|89138.1|42
1650635090000|2022-04-22 13:44:50|89204.3|89154.3|89216.5|89019.3|89216.5|89154.3|89063|88863|44
1650635100000|2022-04-22 13:45:00|89205|89017.8|89222.3|89089.6|89239.6|89124.9|89130.1|88993.2|44
1650635110000|2022-04-22 13:45:10|89223.1|89088.9|89198.3|89148.3|89223.6|89150.9|89180.3|89088.1|44
1650635120000|2022-04-22 13:45:20|89197.1|89147.1|89217.3|89167.3|89218.7|89168.7|89191.3|89141.3|43
1650635130000|2022-04-22 13:45:30|89218.3|89168.3|89228.4|89178.4|89240.6|89190.6|89213.9|89163.9|45
1650635140000|2022-04-22 13:45:40|89227.2|89177.2|89245.4|89195.4|89246.9|89196.9|89226.9|89176.9|43
1650635150000|2022-04-22 13:45:50|89245.7|89195.7|89257.9|89207.9|89259.7|89209.7|89223|89173|44
1650635160000|2022-04-22 13:46:00|89255.7|89205.7|89248.6|89198.6|89255.7|89212.8|89226.2|89189.9|42
1650635170000|2022-04-22 13:46:10|89249.9|89199.9|89264.7|89214.7|89267|89217|89249.9|89199.9|45
1650635180000|2022-04-22 13:46:20|89264|89214|89229.3|89179.3|89264.5|89214.5|89228.2|89178.2|43
1650635190000|2022-04-22 13:46:30|89227.1|89177.1|89214.1|89164.1|89228|89178|89212.4|89162.4|41
1650635200000|2022-04-22 13:46:40|89213.1|89163.1|89210|89160|89216.8|89172.1|89195.3|89158.5|44
1650635210000|2022-04-22 13:46:50|89209|89159|89210.5|89160.5|89211|89161|89207.5|89157.5|21
1650635270000|2022-04-22 13:47:50|89202.7|89177.7|89214|89164|89215.9|89178.7|89199.3|89162.5|17
1650635280000|2022-04-22 13:48:00|89213.4|89163.4|89211.9|89161.9|89223.4|89185.5|89198.3|89161.4|43
1650635290000|2022-04-22 13:48:10|89198|89173|89205.4|89155.4|89206.5|89173|89183.7|89146.1|42
1650635300000|2022-04-22 13:48:20|89205.7|89155.7|89194.6|89144.6|89208|89170.9|89182.8|89144.6|40
1650635310000|2022-04-22 13:48:30|89180.4|89155.4|89194.9|89144.9|89196.8|89156.1|89169.1|89134.5|42
1650635320000|2022-04-22 13:48:40|89195.2|89145.2|89178|89153|89197.4|89158.6|89172.1|89127.7|44
1650635330000|2022-04-22 13:48:50|89177.8|89152.8|89192.4|89142.4|89194.1|89154.2|89170.5|89130.9|43
1650635340000|2022-04-22 13:49:00|89193.8|89143.8|89186.4|89136.4|89197.9|89152.6|89164.7|89130.1|44
1650635350000|2022-04-22 13:49:10|89186.1|89136.1|89178.5|89153.5|89192.8|89155.8|89176.2|89134.5|36
1650635360000|2022-04-22 13:49:20|89178.4|89153.4|89180|89130|89180.8|89154.9|89168.4|89129.5|40
1650635370000|2022-04-22 13:49:30|89165.4|89140.4|89179|89129|89180.2|89140.4|89158.7|89122.3|43
1650635380000|2022-04-22 13:49:40|89179.6|89129.6|89169.3|89144.3|89180.6|89146.5|89164.4|89127.6|34
1650635390000|2022-04-22 13:49:50|89171.1|89146.1|89166.3|89141.3|89174.1|89149.1|89166.1|89141.1|39
1650635400000|2022-04-22 13:50:00|89163.8|89138.8|89161.2|89136.2|89163.8|89138.8|89161.2|89136.2|3
1650635460000|2022-04-22 13:51:00|89171.8|89146.8|89166.1|89141.1|89173.3|89148.3|89166.1|89141.1|35
1650635470000|2022-04-22 13:51:10|89166.5|89141.5|89165.2|89140.2|89173.9|89148.9|89161.7|89136.7|45
1650635480000|2022-04-22 13:51:20|89164.7|89139.7|89160.6|89135.6|89165.7|89140.7|89154.9|89129.9|44
1650635490000|2022-04-22 13:51:30|89159.8|89134.8|89157|89132|89159.8|89134.8|89154.2|89129.2|44
1650635500000|2022-04-22 13:51:40|89156.5|89131.5|89102.8|89077.8|89159.4|89134.4|89099.6|89065|42
1650635510000|2022-04-22 13:51:50|89100.8|89075.8|89089.9|89064.9|89109.9|89075.8|89082.4|89041.7|36
1650635520000|2022-04-22 13:52:00|89088.6|89063.6|89098.8|89048.8|89104.5|89063.6|89079.3|89040.8|21
1650635550000|2022-04-22 13:52:30|89087.7|89037.7|89086.9|89036.9|89087.8|89050|89070.5|89033.2|38
1650635560000|2022-04-22 13:52:40|89086.1|89036.1|89073.2|89048.2|89095.4|89057.5|89067.3|89035.7|41
1650635570000|2022-04-22 13:52:50|89072.4|89047.4|89063.7|89038.7|89084.1|89048.1|89063.1|89032.1|34
1650635580000|2022-04-22 13:53:00|89063.5|89038.5|89059|89034|89064.4|89039.4|89058.1|89033.1|36
1650635590000|2022-04-22 13:53:10|89060.7|89035.7|89049.1|89024.1|89077.9|89040.8|89048.6|89023.6|39
1650635600000|2022-04-22 13:53:20|89049.5|89024.5|89057.9|89032.9|89057.9|89032.9|89049.5|89024.5|35
1650635610000|2022-04-22 13:53:30|89057.2|89032.2|89074.5|89049.5|89084|89050|89057.2|89032.2|42
1650635620000|2022-04-22 13:53:40|89072|89047|89080.6|89055.6|89091.9|89055.6|89068.5|89034.6|40
1650635630000|2022-04-22 13:53:50|89081.6|89056.6|89081.8|89056.8|89086|89061|89081.2|89056.2|39
1650635640000|2022-04-22 13:54:00|89082.3|89057.3|89085.2|89060.2|89095.2|89062.1|89074.6|89037.6|24
1650635660000|2022-04-22 13:54:20|89070.1|89045.1|89090.8|89065.8|89090.8|89065.8|89070.1|89039.1|30
1650635670000|2022-04-22 13:54:30|89092.8|89067.8|89105.2|89080.2|89123.8|89088.3|89092|89067|40
1650635680000|2022-04-22 13:54:40|89105.3|89080.3|89106.4|89056.4|89111.3|89080.3|89096.9|89056.4|41
1650635690000|2022-04-22 13:54:50|89093.2|89068.2|89089.2|89064.2|89103.5|89069.3|89085.9|89048.8|43
1650635700000|2022-04-22 13:55:00|89089.6|89064.6|89084.7|89059.7|89101.1|89064.8|89079.9|89041.4|42
1650635710000|2022-04-22 13:55:10|89086.2|89061.2|89084.6|89034.6|89099.6|89061.2|89074.6|89034.6|43
1650635720000|2022-04-22 13:55:20|89085.7|89035.7|89067.2|89017.2|89087.8|89050.2|89056.1|89015.2|43
1650635730000|2022-04-22 13:55:30|89055.8|89030.8|89060.6|89035.6|89060.9|89035.9|89055.6|89030.6|39
1650635740000|2022-04-22 13:55:40|89060.1|89035.1|89078.8|89053.8|89092.5|89055.8|89060|89029.4|42
1650635750000|2022-04-22 13:55:50|89078.4|89053.4|89096.4|89046.4|89096.8|89060.6|89078.4|89045.8|39
1650635760000|2022-04-22 13:56:00|89095.4|89045.4|89106.4|89081.4|89111.4|89086.4|89081.4|89045.4|40
1650635770000|2022-04-22 13:56:10|89107.1|89082.1|89132.6|89082.6|89138.9|89100.7|89107.1|89067.5|44
1650635780000|2022-04-22 13:56:20|89132.9|89082.9|89137.2|89112.2|89137.5|89112.2|89122.7|89081.3|40
1650635790000|2022-04-22 13:56:30|89136.4|89111.4|89155.8|89130.8|89169.4|89130.8|89136.2|89100.8|39
1650635800000|2022-04-22 13:56:40|89155.6|89130.6|89158.6|89133.6|89171.6|89134.1|89152|89115.1|42
1650635810000|2022-04-22 13:56:50|89154.4|89129.4|89158.9|89133.9|89162.5|89137.5|89154.4|89129.4|39
1650635820000|2022-04-22 13:57:00|89158.2|89133.2|89163.4|89138.4|89172.6|89138.4|89147.7|89122.6|43
1650635830000|2022-04-22 13:57:10|89164|89139|89173.8|89148.8|89178.9|89150.6|89164|89128.9|42
1650635840000|2022-04-22 13:57:20|89172.8|89147.8|89181.9|89156.9|89196.3|89160.5|89172.6|89146|42
1650635850000|2022-04-22 13:57:30|89184.9|89159.9|89197.4|89172.4|89209.2|89173.8|89184.9|89148.9|43
1650635860000|2022-04-22 13:57:40|89199.3|89174.3|89208.7|89183.7|89228.5|89192.9|89197.2|89172.2|43
1650635870000|2022-04-22 13:57:50|89208.8|89183.8|89176.5|89126.5|89208.8|89183.8|89162.8|89126.5|41
1650635880000|2022-04-22 13:58:00|89174.7|89124.7|89158.4|89133.4|89187.4|89145.3|89158.2|89122.3|42
1650635890000|2022-04-22 13:58:10|89155.4|89130.4|89175|89125|89175|89137.8|89149.7|89111.7|42
1650635900000|2022-04-22 13:58:20|89173.8|89123.8|89167|89142|89183.4|89146|89156|89122.7|42
1650635910000|2022-04-22 13:58:30|89167.7|89142.7|89170.9|89145.9|89172.8|89147.8|89166.1|89141.1|36
1650635920000|2022-04-22 13:58:40|89171.2|89146.2|89176|89151|89178|89153|89171.2|89146.2|43
1650635930000|2022-04-22 13:58:50|89176.6|89151.6|89177.6|89152.6|89178.3|89153.3|89174.8|89149.8|42
1650635940000|2022-04-22 13:59:00|89177.3|89152.3|89180.8|89155.8|89191.9|89155.8|89177.3|89140.5|39
1650635950000|2022-04-22 13:59:10|89180.6|89155.6|89192.6|89167.6|89199|89170.1|89180.4|89144|42
1650635960000|2022-04-22 13:59:20|89192.4|89167.4|89206.4|89181.4|89208.8|89181.4|89192.4|89156|43
1650635970000|2022-04-22 13:59:30|89207.9|89182.9|89210.1|89185.1|89214.2|89189.2|89207.5|89182.5|41
1650635980000|2022-04-22 13:59:40|89211.3|89186.3|89208.6|89183.6|89212.9|89187.9|89208.5|89183.5|37
1650635990000|2022-04-22 13:59:50|89209.2|89184.2|89197.5|89147.5|89215.2|89184.2|89183.7|89147.3|41
1650636000000|2022-04-22 14:00:00|89199.5|89149.5|89205.6|89155.6|89207.3|89157.3|89199.5|89149.5|12
1650636010000|2022-04-22 14:00:10|89196.5|89171.5|89198.7|89173.7|89208.7|89175|89195.8|89158.3|15
1650636020000|2022-04-22 14:00:20|89200.2|89175.2|89202|89152|89212.9|89175.2|89190.9|89151.9|42
1650636030000|2022-04-22 14:00:30|89191.3|89166.3|89193.5|89168.5|89206.5|89169.6|89186.1|89156.2|39
1650636040000|2022-04-22 14:00:40|89193.4|89168.4|89182.7|89157.7|89196.6|89171.6|89179.2|89142.5|44
1650636050000|2022-04-22 14:00:50|89182.8|89157.8|89196.3|89146.3|89197.6|89172.6|89179.8|89145|40
1650636060000|2022-04-22 14:01:00|89192.7|89142.7|89169.6|89144.6|89192.8|89154.4|89167.7|89141.8|43
1650636070000|2022-04-22 14:01:10|89169.2|89144.2|89167.8|89142.8|89177.3|89146.3|89163.3|89127.3|41
1650636080000|2022-04-22 14:01:20|89167.2|89142.2|89166.4|89141.4|89167.2|89142.2|89161|89136|38
1650636090000|2022-04-22 14:01:30|89165|89140|89168.6|89143.6|89169.6|89144.6|89161.8|89136.8|41
1650636100000|2022-04-22 14:01:40|89167.4|89142.4|89166|89141|89167.4|89142.4|89163.1|89138.1|35
1650636110000|2022-04-22 14:01:50|89167.1|89142.1|89178.2|89153.2|89180|89155|89167.1|89142.1|39
1650636120000|2022-04-22 14:02:00|89177.7|89152.7|89206|89181|89206.3|89181.3|89177.7|89152.7|40
1650636130000|2022-04-22 14:02:10|89204.5|89179.5|89200.3|89175.3|89213.6|89181.5|89198.4|89163.6|41
1650636140000|2022-04-22 14:02:20|89200.7|89175.7|89206.1|89181.1|89207.2|89182.2|89199.4|89174.4|38
1650636150000|2022-04-22 14:02:30|89202.4|89177.4|89187.1|89162.1|89208.2|89177.8|89185|89147.7|41
1650636160000|2022-04-22 14:02:40|89181.1|89156.1|89186.5|89161.5|89192.7|89166|89179.7|89142.7|41
1650636170000|2022-04-22 14:02:50|89184.8|89159.8|89177.1|89152.1|89189.9|89160.1|89176.7|89139.9|40
1650636180000|2022-04-22 14:03:00|89177.4|89152.4|89185.7|89160.7|89190.5|89162.1|89174.5|89139.7|41
1650636190000|2022-04-22 14:03:10|89186|89161|89179|89154|89190|89165|89177.8|89152.8|38
1650636200000|2022-04-22 14:03:20|89178.7|89153.7|89183.7|89158.7|89185.8|89160.8|89176.2|89151.2|42
1650636210000|2022-04-22 14:03:30|89185|89160|89179.4|89154.4|89188.7|89163.7|89179.4|89154.4|34
1650636220000|2022-04-22 14:03:40|89180.3|89155.3|89175.7|89150.7|89182|89157|89174.8|89149.8|40
1650636230000|2022-04-22 14:03:50|89175.6|89150.6|89162.8|89137.8|89176.1|89151.1|89162.8|89137.8|38
1650636240000|2022-04-22 14:04:00|89163.3|89138.3|89151.8|89126.8|89171.8|89146.8|89151.1|89126.1|43
1650636250000|2022-04-22 14:04:10|89151.5|89126.5|89151.7|89126.7|89167.1|89133.4|89149.4|89117.1|40
1650636260000|2022-04-22 14:04:20|89152.3|89127.3|89194.6|89169.6|89194.6|89169.6|89149.3|89124.3|43
1650636270000|2022-04-22 14:04:30|89201|89176|89193.3|89168.3|89217.4|89182|89191.3|89155.3|43
1650636280000|2022-04-22 14:04:40|89192.6|89167.6|89177.6|89127.6|89202.1|89167.7|89165.3|89127.6|42
1650636290000|2022-04-22 14:04:50|89177.8|89127.8|89156.9|89131.9|89177.8|89134|89148.6|89123.6|44
1650636300000|2022-04-22 14:05:00|89154.8|89129.8|89155.2|89130.2|89155.2|89130.2|89154.5|89129.5|4
1650636310000|2022-04-22 14:05:10|89157.4|89132.4|89170.7|89120.7|89170.8|89133.6|89146|89107.9|38
1650636320000|2022-04-22 14:05:20|89170.6|89120.6|89184.3|89134.3|89190.2|89149.8|89160.4|89119.1|43
1650636330000|2022-04-22 14:05:30|89184|89134|89169|89119|89184|89145.4|89148.7|89111|43
1650636340000|2022-04-22 14:05:40|89169.5|89119.5|89155.1|89105.1|89171.1|89126.1|89149.2|89105.1|40
1650636350000|2022-04-22 14:05:50|89138.3|89113.3|89128.4|89103.4|89158.7|89120.5|89126.7|89088.8|44
1650636360000|2022-04-22 14:06:00|89129.4|89104.4|89108.7|89083.7|89139.5|89105.5|89107.4|89082.4|43
1650636370000|2022-04-22 14:06:10|89109.4|89084.4|89097.4|89072.4|89121.5|89085|89093.2|89055.8|42
1650636380000|2022-04-22 14:06:20|89095.5|89070.5|89082.1|89057.1|89095.5|89070.5|89078.7|89041.3|42
1650636390000|2022-04-22 14:06:30|89082.6|89057.6|89095.4|89070.4|89100.1|89073.5|89082.2|89050.1|42
1650636400000|2022-04-22 14:06:40|89095.9|89070.9|89111|89086|89111.1|89086.1|89095.9|89070.9|38
1650636410000|2022-04-22 14:06:50|89109.9|89084.9|89102.3|89077.3|89114|89089|89096.9|89071.9|43
1650636420000|2022-04-22 14:07:00|89101.6|89076.6|89096.5|89071.5|89105.3|89078|89091.1|89054.9|41
1650636430000|2022-04-22 14:07:10|89097.2|89072.2|89108.1|89083.1|89118.1|89084.3|89097.2|89064.7|40
1650636440000|2022-04-22 14:07:20|89122.2|89072.2|89108.9|89083.9|89126.2|89092.1|89104.7|89066.5|41
1650636450000|2022-04-22 14:07:30|89109.8|89084.8|89107.3|89082.3|89129.8|89090.8|89103.7|89071.3|39
1650636460000|2022-04-22 14:07:40|89107.8|89082.8|89138|89088|89147.2|89109.1|89107.8|89076.8|40
1650636470000|2022-04-22 14:07:50|89138.8|89088.8|89144.2|89094.2|89145|89107.5|89123.7|89087.8|42
1650636480000|2022-04-22 14:08:00|89133.6|89108.6|89124.6|89099.6|89149.8|89113.6|89124|89093.4|41
1650636490000|2022-04-22 14:08:10|89124.9|89099.9|89128.1|89103.1|89142.8|89105.8|89124.4|89092.7|10
1650636500000|2022-04-22 14:08:20|89123.8|89098.8|89123.7|89098.7|89126.7|89101.7|89119.2|89094.2|34
1650636510000|2022-04-22 14:08:30|89114.3|89089.3|89112.9|89087.9|89125.9|89096.2|89111.2|89075.9|39
1650636520000|2022-04-22 14:08:40|89112.1|89087.1|89108.6|89083.6|89115|89090|89107.8|89082.8|39
1650636530000|2022-04-22 14:08:50|89108.1|89083.1|89113.6|89088.6|89113.9|89088.9|89105.7|89080.7|32
1650636540000|2022-04-22 14:09:00|89112.8|89087.8|89123.1|89073.1|89123.7|89088.9|89105.1|89073.1|41
1650636550000|2022-04-22 14:09:10|89123.2|89073.2|89108.7|89083.7|89124.3|89088.4|89107.2|89072.9|42
1650636560000|2022-04-22 14:09:20|89106.7|89081.7|89112|89062|89112.5|89082.9|89095.2|89059.6|39
1650636570000|2022-04-22 14:09:30|89112.2|89062.2|89105.2|89080.2|89118.4|89080.9|89104|89061.1|36
1650636580000|2022-04-22 14:09:40|89104.8|89079.8|89120.3|89095.3|89128|89096.9|89104.7|89074.1|40
1650636590000|2022-04-22 14:09:50|89118.6|89093.6|89123.5|89098.5|89127.4|89102.4|89114.5|89089.5|36
1650636600000|2022-04-22 14:10:00|89122.8|89097.8|89137.8|89112.8|89138.3|89113.3|89116.5|89084|39
1650636610000|2022-04-22 14:10:10|89141|89116|89159.9|89134.9|89175.5|89141.3|89141|89113.2|41
1650636620000|2022-04-22 14:10:20|89156|89131|89154.6|89129.6|89156|89131|89154.6|89129.6|3
1650636680000|2022-04-22 14:11:20|89166.4|89116.4|89154.2|89129.2|89167.7|89133.2|89153.7|89115.9|24
1650636690000|2022-04-22 14:11:30|89154.1|89129.1|89159.5|89134.5|89174.1|89139.8|89154|89124.1|42
1650636700000|2022-04-22 14:11:40|89160.1|89135.1|89154.8|89129.8|89161.8|89136.8|89154.8|89129.8|34
1650636710000|2022-04-22 14:11:50|89154.2|89129.2|89156.4|89131.4|89171.9|89135.4|89154.2|89116.7|41
1650636720000|2022-04-22 14:12:00|89156.3|89131.3|89210.7|89160.7|89210.7|89179.7|89155.4|89130.4|42
1650636730000|2022-04-22 14:12:10|89210.5|89160.5|89209.4|89159.4|89218.5|89175.5|89194.1|89159.4|38
1650636740000|2022-04-22 14:12:20|89209.1|89159.1|89220.2|89195.2|89227.3|89195.2|89195.9|89159.1|43
1650636750000|2022-04-22 14:12:30|89215.3|89190.3|89227.6|89177.6|89227.6|89190.3|89215.3|89177.6|2
1650636760000|2022-04-22 14:12:40|89243.2|89193.2|89237.8|89187.8|89243.2|89193.2|89235.2|89185.2|26
1650636770000|2022-04-22 14:12:50|89225.2|89200.2|89227.9|89202.9|89241|89203.3|89222.2|89185.7|42
1650636780000|2022-04-22 14:13:00|89227.2|89202.2|89226.7|89201.7|89243.3|89208.7|89212.8|89187.8|45
1650636790000|2022-04-22 14:13:10|89227.3|89202.3|89254.5|89204.5|89254.5|89212.9|89222.5|89186.3|40
1650636800000|2022-04-22 14:13:20|89251.7|89201.7|89229.4|89204.4|89252.8|89216.3|89226.5|89190.2|41
1650636810000|2022-04-22 14:13:30|89229.6|89204.6|89233.8|89208.8|89251.7|89214.8|89228.4|89195.6|42
1650636820000|2022-04-22 14:13:40|89235.1|89210.1|89224.6|89199.6|89244.6|89212.4|89224.6|89191.1|42
1650636830000|2022-04-22 14:13:50|89227.3|89202.3|89261.1|89211.1|89261.7|89225.7|89227.3|89193.1|42
1650636840000|2022-04-22 14:14:00|89260.8|89210.8|89224.7|89199.7|89260.8|89211.5|89223.5|89190.5|40
1650636850000|2022-04-22 14:14:10|89224.6|89199.6|89222.1|89197.1|89242.4|89201.3|89220.8|89182.8|43
1650636860000|2022-04-22 14:14:20|89223.6|89198.6|89224.1|89199.1|89237.4|89201.7|89221.7|89185.8|39
1650636870000|2022-04-22 14:14:30|89223.9|89198.9|89240.3|89190.3|89240.3|89200.3|89219.9|89186.4|40
1650636880000|2022-04-22 14:14:40|89226.1|89201.1|89241.6|89191.6|89244.6|89203.6|89222.5|89185.6|45
1650636890000|2022-04-22 14:14:50|89240.2|89190.2|89220.5|89195.5|89240.2|89201.1|89216.4|89178.8|42
1650636900000|2022-04-22 14:15:00|89218.5|89193.5|89214.3|89189.3|89232.4|89197.3|89214.3|89178|44
1650636910000|2022-04-22 14:15:10|89214.5|89189.5|89199.4|89174.4|89226.1|89189.5|89199.1|89168.3|42
1650636920000|2022-04-22 14:15:20|89198.3|89173.3|89191.2|89166.2|89218|89177.1|89187.8|89147.7|41
1650636930000|2022-04-22 14:15:30|89192.2|89167.2|89215.6|89165.6|89217.5|89174.2|89191.2|89157.9|38
1650636940000|2022-04-22 14:15:40|89215.2|89165.2|89216.8|89166.8|89219.8|89182.6|89200.6|89164.7|42
1650636950000|2022-04-22 14:15:50|89216.9|89166.9|89216.8|89166.8|89216.9|89180.3|89204.9|89163.9|15
1650636980000|2022-04-22 14:16:20|89228|89178|89223.5|89173.5|89228.3|89178.3|89223.2|89173.2|39
1650636990000|2022-04-22 14:16:30|89223.4|89173.4|89226.5|89176.5|89230.2|89192.7|89211.9|89173.4|42
1650637000000|2022-04-22 14:16:40|89226.8|89176.8|89224.2|89174.2|89227.1|89177.1|89220.1|89170.1|37
1650637010000|2022-04-22 14:16:50|89224.1|89174.1|89205.9|89180.9|89232.5|89192.1|89205.9|89171.1|42
1650637020000|2022-04-22 14:17:00|89206|89181|89208.4|89158.4|89217.1|89181|89193|89153.9|42
1650637030000|2022-04-22 14:17:10|89205.2|89155.2|89203.9|89153.9|89213.8|89175.2|89191.4|89152.9|43
1650637040000|2022-04-22 14:17:20|89203.5|89153.5|89198.2|89173.2|89209.2|89173.2|89189.4|89152.6|40
1650637050000|2022-04-22 14:17:30|89199.1|89174.1|89230.8|89180.8|89233.6|89193.3|89199.1|89163.8|40
1650637060000|2022-04-22 14:17:40|89230.6|89180.6|89237.6|89187.6|89239.8|89199.9|89221|89178.8|39
1650637070000|2022-04-22 14:17:50|89237.8|89187.8|89226.4|89201.4|89242.8|89202.9|89224.7|89187.5|36
1650637080000|2022-04-22 14:18:00|89225.6|89200.6|89208.8|89183.8|89229.7|89200.9|89206.4|89179.6|42
1650637090000|2022-04-22 14:18:10|89210.2|89185.2|89218.1|89168.1|89226.7|89186.3|89207.2|89167.3|42
1650637100000|2022-04-22 14:18:20|89217.7|89167.7|89205.3|89180.3|89218.5|89184.9|89197.8|89159.4|44
1650637110000|2022-04-22 14:18:30|89205|89180|89205.3|89180.3|89209.1|89184.1|89201.8|89176.8|39
1650637120000|2022-04-22 14:18:40|89207.6|89182.6|89204.1|89179.1|89215.7|89184.4|89198.9|89161.7|43
1650637130000|2022-04-22 14:18:50|89204.3|89179.3|89200.7|89175.7|89206.6|89181.6|89196.5|89171.5|40
1650637140000|2022-04-22 14:19:00|89201.8|89176.8|89206.3|89156.3|89223.6|89193.5|89200|89156.3|42
1650637150000|2022-04-22 14:19:10|89202.2|89152.2|89204.1|89154.1|89218|89168|89186.8|89150|45
1650637160000|2022-04-22 14:19:20|89205.3|89155.3|89178|89153|89207.1|89160.9|89173.7|89143.9|43
1650637170000|2022-04-22 14:19:30|89177|89152|89180.5|89155.5|89201.5|89160.4|89174.9|89146.7|43
1650637180000|2022-04-22 14:19:40|89179.6|89154.6|89195.2|89145.2|89195.2|89158.2|89171.1|89145.2|43
1650637190000|2022-04-22 14:19:50|89182.4|89157.4|89189.3|89164.3|89189.3|89164.3|89182.4|89157.4|41
1650637200000|2022-04-22 14:20:00|89189.1|89164.1|89202.1|89177.1|89218|89182|89187.2|89162.2|41
1650637210000|2022-04-22 14:20:10|89204.7|89179.7|89219.9|89169.9|89222.2|89184.5|89204.2|89164.9|41
1650637220000|2022-04-22 14:20:20|89221.6|89171.6|89219.3|89169.3|89224.9|89184.6|89205.8|89167.8|41
1650637230000|2022-04-22 14:20:30|89206.6|89181.6|89218.1|89193.1|89233.5|89194.4|89206.6|89173.3|39
1650637240000|2022-04-22 14:20:40|89219.1|89194.1|89249.7|89199.7|89250|89200|89219.1|89187.8|43
1650637250000|2022-04-22 14:20:50|89249.9|89199.9|89248.4|89198.4|89249.9|89199.9|89240.5|89190.5|40
1650637260000|2022-04-22 14:21:00|89247.2|89197.2|89234.7|89209.7|89255.5|89214.1|89234.7|89192.1|43
1650637270000|2022-04-22 14:21:10|89235.3|89210.3|89246.6|89196.6|89250.6|89211.6|89234.1|89195.1|40
1650637280000|2022-04-22 14:21:20|89247.2|89197.2|89274.8|89224.8|89274.8|89235.4|89246.8|89196.8|40
1650637290000|2022-04-22 14:21:30|89274.9|89224.9|89276.6|89226.6|89287.3|89255.6|89265.7|89224|44
1650637300000|2022-04-22 14:21:40|89275.8|89225.8|89278.6|89228.6|89288.9|89238.9|89275.8|89225.8|40
1650637310000|2022-04-22 14:21:50|89276.5|89226.5|89265.4|89215.4|89276.5|89226.5|89262.9|89212.9|40
1650637320000|2022-04-22 14:22:00|89268.2|89218.2|89275.2|89225.2|89275.2|89225.2|89268.2|89218.2|35
1650637330000|2022-04-22 14:22:10|89274.4|89224.4|89264.1|89214.1|89281.1|89242|89262.7|89212.9|44
1650637340000|2022-04-22 14:22:20|89264|89214|89260.2|89210.2|89267.1|89217.1|89253.3|89203.3|43
1650637350000|2022-04-22 14:22:30|89261.2|89211.2|89259.9|89209.9|89263.4|89213.4|89252.8|89202.8|41
1650637360000|2022-04-22 14:22:40|89260.2|89210.2|89256.8|89206.8|89261.3|89211.3|89253.8|89203.8|36
1650637370000|2022-04-22 14:22:50|89257.3|89207.3|89257|89207|89263.3|89213.3|89255.5|89205.5|39
1650637380000|2022-04-22 14:23:00|89266.8|89216.8|89264.1|89214.1|89272.2|89222.2|89254.4|89204.4|44
1650637390000|2022-04-22 14:23:10|89265.8|89215.8|89260.9|89210.9|89271.9|89221.9|89260|89210|39
1650637400000|2022-04-22 14:23:20|89260.6|89210.6|89271.2|89221.2|89271.2|89221.2|89257|89207|36
1650637410000|2022-04-22 14:23:30|89271.7|89221.7|89268|89218|89277.2|89234.9|89255.8|89216.9|39
1650637420000|2022-04-22 14:23:40|89268.3|89218.3|89267.6|89217.6|89275.1|89232.2|89257.2|89213.1|40
1650637430000|2022-04-22 14:23:50|89266|89216|89260.4|89210.4|89268.1|89218.1|89259.5|89209.5|38
1650637440000|2022-04-22 14:24:00|89260.5|89210.5|89255|89205|89264.3|89214.3|89252.5|89202.5|43
1650637450000|2022-04-22 14:24:10|89254.8|89204.8|89253.6|89203.6|89257.5|89207.5|89247.7|89197.7|41
1650637460000|2022-04-22 14:24:20|89254|89204|89252.4|89202.4|89257.2|89207.2|89252.3|89202.3|37
1650637470000|2022-04-22 14:24:30|89253.1|89203.1|89254|89204|89255.6|89205.6|89250.9|89200.9|35
1650637480000|2022-04-22 14:24:40|89253.9|89203.9|89240.9|89190.9|89254|89216.8|89227.8|89190.9|40
1650637490000|2022-04-22 14:24:50|89241.3|89191.3|89230.1|89205.1|89248.6|89205.9|89224|89189.9|41
1650637500000|2022-04-22 14:25:00|89230.6|89205.6|89237.5|89187.5|89246.5|89207.7|89226.9|89187.2|38
1650637510000|2022-04-22 14:25:10|89236.7|89186.7|89220.7|89195.7|89244.6|89195.7|89220.7|89183.7|38
1650637520000|2022-04-22 14:25:20|89224.3|89199.3|89229|89204|89239.6|89204.9|89223.8|89189.3|32
1650637530000|2022-04-22 14:25:30|89228.8|89203.8|89252.5|89227.5|89263|89228.8|89228.8|89196|42
1650637540000|2022-04-22 14:25:40|89252.9|89227.9|89264.1|89239.1|89275.3|89240.5|89252.9|89220.7|40
1650637550000|2022-04-22 14:25:50|89263.9|89238.9|89267.1|89242.1|89280.9|89243.7|89263.9|89225|38
1650637560000|2022-04-22 14:26:00|89267.6|89242.6|89271.3|89246.3|89280|89246.5|89264.1|89227.6|42
1650637570000|2022-04-22 14:26:10|89273|89248|89258.9|89233.9|89285.2|89248.3|89258.4|89233.4|38
1650637580000|2022-04-22 14:26:20|89258.8|89233.8|89265.3|89240.3|89267.8|89242.8|89256.9|89231.9|43
1650637590000|2022-04-22 14:26:30|89265.1|89240.1|89262.1|89237.1|89265.1|89240.1|89262|89237|32
1650637600000|2022-04-22 14:26:40|89262.5|89237.5|89252.9|89227.9|89262.5|89237.5|89251.7|89226.7|37
1650637610000|2022-04-22 14:26:50|89252.8|89227.8|89266.4|89216.4|89266.4|89233|89250.1|89215|39
1650637620000|2022-04-22 14:27:00|89268.3|89218.3|89246.5|89196.5|89269|89234.5|89245|89196.5|39
1650637630000|2022-04-22 14:27:10|89248.5|89198.5|89262.4|89212.4|89267|89229.6|89246.8|89198.5|30
1650637640000|2022-04-22 14:27:20|89262.7|89212.7|89254.3|89229.3|89266.1|89232.3|89252.6|89210.7|40
1650637650000|2022-04-22 14:27:30|89253.3|89228.3|89261.1|89211.1|89265.9|89231.8|89248.5|89209.7|40
1650637660000|2022-04-22 14:27:40|89248.2|89223.2|89248.4|89223.4|89262.2|89225.9|89238.3|89208.3|42
1650637670000|2022-04-22 14:27:50|89248.8|89223.8|89273.2|89223.2|89275.3|89238.7|89246.9|89214|42
1650637680000|2022-04-22 14:28:00|89260.3|89235.3|89284.8|89234.8|89284.8|89244.2|89259.3|89232.7|42
1650637690000|2022-04-22 14:28:10|89283.9|89233.9|89293.2|89243.2|89293.2|89252.7|89272.2|89227.5|41
1650637700000|2022-04-22 14:28:20|89295.1|89245.1|89296.9|89246.9|89301.3|89264.1|89284.2|89245.1|43
1650637710000|2022-04-22 14:28:30|89283.8|89258.8|89293.3|89243.3|89301|89262.6|89282.1|89243.1|38
1650637720000|2022-04-22 14:28:40|89292.6|89242.6|89270.8|89245.8|89293.2|89255.7|89268.8|89232.2|42
1650637730000|2022-04-22 14:28:50|89280.1|89230.1|89288.7|89238.7|89288.8|89253.2|89264.2|89225.8|43
1650637740000|2022-04-22 14:29:00|89288.8|89238.8|89279.8|89254.8|89296.7|89258.7|89279|89238.8|44
1650637750000|2022-04-22 14:29:10|89280|89255|89280.9|89255.9|89282.3|89257.3|89278.9|89253.9|33
1650637760000|2022-04-22 14:29:20|89279.9|89254.9|89313.6|89263.6|89313.6|89263.6|89279.9|89248.2|35
1650637770000|2022-04-22 14:29:30|89313.8|89263.8|89315.6|89265.6|89318.5|89269.9|89294.2|89254.2|38
1650637780000|2022-04-22 14:29:40|89316.8|89266.8|89310.8|89260.8|89317.6|89280.1|89294.6|89259.3|38
1650637790000|2022-04-22 14:29:50|89310.7|89260.7|89311.8|89261.8|89314.8|89264.8|89310.7|89260.7|35
1650637800000|2022-04-22 14:30:00|89307.4|89257.4|89320.9|89270.9|89321|89278.1|89302.5|89255|24
1650637810000|2022-04-22 14:30:10|89320.2|89270.2|89318.9|89268.9|89324|89285.7|89310.3|89267.3|39
1650637820000|2022-04-22 14:30:20|89319|89269|89314.4|89264.4|89325.2|89287.9|89301.8|89264.4|40
1650637830000|2022-04-22 14:30:30|89315.8|89265.8|89283|89258|89317.7|89280.7|89283|89246.5|40
1650637840000|2022-04-22 14:30:40|89283.7|89258.7|89295.9|89245.9|89298.9|89258.7|89282.8|89240.1|40
1650637850000|2022-04-22 14:30:50|89296.4|89246.4|89307.2|89257.2|89308.2|89271.8|89284.2|89245.9|39
1650637860000|2022-04-22 14:31:00|89305.8|89255.8|89288.6|89263.6|89306.2|89267.5|89284.8|89250.9|43
1650637870000|2022-04-22 14:31:10|89302.1|89252.1|89297.9|89272.9|89316|89274.5|89287.2|89249.7|42
1650637880000|2022-04-22 14:31:20|89298.3|89273.3|89313.2|89263.2|89318.2|89275|89295.9|89258.1|41
1650637890000|2022-04-22 14:31:30|89314.4|89264.4|89324.1|89274.1|89325.8|89275.8|89311.3|89261.3|41
1650637900000|2022-04-22 14:31:40|89323.9|89273.9|89324.1|89274.1|89328.4|89286.3|89311.3|89270.1|43
1650637910000|2022-04-22 14:31:50|89324.5|89274.5|89344.5|89294.5|89344.5|89305.5|89323.5|89273.5|42
1650637920000|2022-04-22 14:32:00|89344.9|89294.9|89366.9|89316.9|89371.6|89321.6|89344.3|89294.3|43
1650637930000|2022-04-22 14:32:10|89365.5|89315.5|89380.5|89355.5|89402.2|89355.5|89365.5|89315.5|44
1650637940000|2022-04-22 14:32:20|89392.9|89342.9|89408.1|89358.1|89422.3|89372.3|89387.4|89342.9|42
1650637950000|2022-04-22 14:32:30|89409.1|89359.1|89408.8|89358.8|89413.7|89375.1|89390.9|89350.5|45
1650637960000|2022-04-22 14:32:40|89411.4|89361.4|89420.6|89370.6|89423.2|89384.6|89405.3|89361.4|42
1650637970000|2022-04-22 14:32:50|89420.3|89370.3|89397.7|89347.7|89424|89380.1|89397.1|89347.7|42
1650637980000|2022-04-22 14:33:00|89400.2|89350.2|89399.3|89349.3|89400.5|89357.2|89380.6|89330.6|43
1650637990000|2022-04-22 14:33:10|89398.9|89348.9|89422.2|89372.2|89427.6|89389.5|89398.9|89348.9|42
1650638000000|2022-04-22 14:33:20|89422.3|89372.3|89400.4|89350.4|89423.4|89374.1|89397.3|89347.6|44
1650638010000|2022-04-22 14:33:30|89400.5|89350.5|89364.8|89339.8|89400.5|89353|89364.8|89327.5|43
1650638020000|2022-04-22 14:33:40|89373.1|89323.1|89363.4|89338.4|89387.9|89346.6|89363.4|89323.1|43
1650638030000|2022-04-22 14:33:50|89374.4|89324.4|89376|89326|89381.8|89331.8|89354.1|89314.6|42
1650638040000|2022-04-22 14:34:00|89368.8|89318.8|89372.6|89322.6|89376.8|89326.8|89367.2|89317.2|43
1650638050000|2022-04-22 14:34:10|89374.1|89324.1|89374.2|89324.2|89374.5|89324.5|89358.7|89308.7|42
1650638060000|2022-04-22 14:34:20|89374.7|89324.7|89381.8|89331.8|89384.6|89334.6|89374.1|89324.1|44
1650638070000|2022-04-22 14:34:30|89381.6|89331.6|89387.6|89337.6|89392.1|89342.1|89381.2|89331.2|43
1650638080000|2022-04-22 14:34:40|89389.4|89339.4|89396.6|89346.6|89396.6|89346.6|89381.6|89331.6|43
1650638090000|2022-04-22 14:34:50|89395.9|89345.9|89381|89331|89398.6|89348.6|89379.7|89329.7|44
1650638100000|2022-04-22 14:35:00|89383|89333|89399.3|89349.3|89400.7|89350.7|89381.4|89331.4|40
1650638110000|2022-04-22 14:35:10|89398.8|89348.8|89391.3|89341.3|89405.4|89355.4|89386.1|89336.1|45
1650638120000|2022-04-22 14:35:20|89391.8|89341.8|89383.7|89333.7|89395.6|89356.7|89372.6|89331.9|41
1650638130000|2022-04-22 14:35:30|89382|89332|89378.1|89353.1|89390.9|89353.8|89376.7|89331.6|37
1650638140000|2022-04-22 14:35:40|89376.2|89351.2|89383|89358|89398.6|89358|89376.2|89333.5|40
1650638150000|2022-04-22 14:35:50|89393.9|89343.9|89384.1|89359.1|89398|89362|89382.6|89343.9|41
1650638160000|2022-04-22 14:36:00|89384.3|89359.3|89388.2|89338.2|89388.5|89360.8|89362.3|89321.7|43
1650638170000|2022-04-22 14:36:10|89388.3|89338.3|89376.4|89326.4|89388.3|89338.3|89373.3|89323.3|36
1650638230000|2022-04-22 14:37:10|89407.6|89357.6|89407.6|89357.6|89407.6|89357.6|89407.6|89357.6|1
1650638240000|2022-04-22 14:37:20|89407.4|89357.4|89414.2|89364.2|89419.4|89380.3|89400|89352.8|43
1650638250000|2022-04-22 14:37:30|89414.7|89364.7|89419.7|89369.7|89419.7|89384.6|89398.1|89362.2|41
1650638260000|2022-04-22 14:37:40|89419.2|89369.2|89410.9|89360.9|89420.8|89377.4|89399.2|89360.9|41
1650638270000|2022-04-22 14:37:50|89411.5|89361.5|89415|89365|89417.6|89367.6|89410.9|89360.9|41
1650638280000|2022-04-22 14:38:00|89416.9|89366.9|89400|89350|89417.8|89368.5|89389.9|89348.5|43
1650638290000|2022-04-22 14:38:10|89400.9|89350.9|89416.8|89366.8|89421.1|89371.1|89400.9|89350.9|39
1650638300000|2022-04-22 14:38:20|89416.7|89366.7|89420.6|89370.6|89421.4|89379.5|89403.4|89362.6|37
1650638310000|2022-04-22 14:38:30|89418.7|89368.7|89402.1|89377.1|89419.2|89378.4|89397.7|89357.3|43
1650638320000|2022-04-22 14:38:40|89404|89379|89419.3|89369.3|89421|89380|89395.2|89360.9|42
1650638330000|2022-04-22 14:38:50|89417.8|89367.8|89413.7|89363.7|89419.9|89381.3|89401.2|89359.5|41
1650638340000|2022-04-22 14:39:00|89413.9|89363.9|89415|89365|89415|89378.3|89394|89354.4|42
1650638350000|2022-04-22 14:39:10|89415.4|89365.4|89414.1|89364.1|89415.5|89365.5|89411.1|89361.1|41
1650638360000|2022-04-22 14:39:20|89412.4|89362.4|89424.8|89374.8|89424.8|89374.8|89412.3|89362.3|36
1650638370000|2022-04-22 14:39:30|89421.6|89371.6|89427|89377|89427.2|89389.9|89411.5|89368.6|43
1650638380000|2022-04-22 14:39:40|89427.6|89377.6|89411.4|89386.4|89427.6|89391|89411.1|89373.5|38
1650638390000|2022-04-22 14:39:50|89410.3|89385.3|89432|89382|89432.9|89395|89404.9|89373.4|39
1650638400000|2022-04-22 14:40:00|89432.5|89382.5|89445.4|89420.4|89456.9|89421.4|89422.6|89382.5|44
1650638410000|2022-04-22 14:40:10|89446.4|89421.4|89437.1|89387.1|89454.1|89421.4|89423.8|89383.2|39
1650638420000|2022-04-22 14:40:20|89436.7|89386.7|89450.3|89400.3|89451|89412|89433.9|89386|41
1650638430000|2022-04-22 14:40:30|89451|89401|89446.2|89396.2|89451|89407.3|89429.4|89387.9|38
1650638440000|2022-04-22 14:40:40|89447.1|89397.1|89445.9|89395.9|89447.9|89409.6|89431.5|89395.1|36
1650638450000|2022-04-22 14:40:50|89446|89396|89454.6|89404.6|89455.5|89417.7|89436.8|89395.7|38
1650638460000|2022-04-22 14:41:00|89455.2|89405.2|89441.6|89416.6|89456.1|89417|89437.8|89401.6|29
1650638470000|2022-04-22 14:41:10|89441.7|89416.7|89441.7|89416.7|89459.3|89421.1|89441|89404.5|38
1650638480000|2022-04-22 14:41:20|89441.6|89416.6|89406.5|89381.5|89441.6|89416.6|89406|89381|42
1650638490000|2022-04-22 14:41:30|89406.8|89381.8|89408.5|89383.5|89411.3|89386.3|89405.1|89380.1|36
1650638500000|2022-04-22 14:41:40|89408.8|89383.8|89396.9|89371.9|89409.4|89384.4|89392.9|89367.9|36
1650638510000|2022-04-22 14:41:50|89403.3|89378.3|89423.1|89398.1|89435|89399.6|89400.7|89365.8|44
1650638520000|2022-04-22 14:42:00|89422.6|89397.6|89451.4|89426.4|89455.4|89426.4|89419.8|89378.9|41
1650638530000|2022-04-22 14:42:10|89451.6|89426.6|89461.2|89436.2|89472.3|89436.2|89447.9|89408.8|44
1650638540000|2022-04-22 14:42:20|89460.9|89435.9|89459.1|89409.1|89470.4|89435.9|89445.6|89405.2|39
1650638550000|2022-04-22 14:42:30|89459.7|89409.7|89451.1|89426.1|89463.8|89426.5|89450|89409.7|35
1650638560000|2022-04-22 14:42:40|89451.6|89426.6|89451.5|89426.5|89452.4|89427.4|89447.7|89422.7|41
1650638570000|2022-04-22 14:42:50|89450.4|89425.4|89448.5|89423.5|89467.9|89431.5|89448.5|89411.9|37
1650638580000|2022-04-22 14:43:00|89453.3|89428.3|89449.4|89424.4|89467.6|89431|89448.2|89410.3|38
1650638590000|2022-04-22 14:43:10|89450.1|89425.1|89453.6|89428.6|89466.3|89429.5|89450.1|89413.6|39
1650638600000|2022-04-22 14:43:20|89452.3|89427.3|89440.6|89415.6|89463.3|89431.5|89438.9|89402|41
1650638610000|2022-04-22 14:43:30|89441.2|89416.2|89440.4|89415.4|89442.6|89417.6|89439.1|89414.1|40
1650638620000|2022-04-22 14:43:40|89439.1|89414.1|89436.7|89411.7|89451.6|89414.6|89435.5|89400.4|36
1650638630000|2022-04-22 14:43:50|89435.5|89410.5|89426.4|89401.4|89450.1|89411.3|89426.4|89390.4|42
1650638640000|2022-04-22 14:44:00|89427.4|89402.4|89422.9|89397.9|89440.3|89403.2|89422.3|89386.5|42
1650638650000|2022-04-22 14:44:10|89423.8|89398.8|89420.6|89370.6|89443|89403.2|89419.7|89369.7|43
1650638660000|2022-04-22 14:44:20|89419.9|89369.9|89412.5|89362.5|89419.9|89375.1|89399.9|89353.6|43
1650638670000|2022-04-22 14:44:30|89410.1|89360.1|89398.8|89348.8|89413.5|89374.5|89398.8|89348.8|42
1650638680000|2022-04-22 14:44:40|89388.3|89363.3|89421.5|89396.5|89428.4|89396.5|89388.3|89352.7|43
1650638690000|2022-04-22 14:44:50|89421.9|89396.9|89411.7|89386.7|89435.2|89397.4|89411.1|89374.5|42
1650638700000|2022-04-22 14:45:00|89413.4|89388.4|89422.8|89372.8|89427.5|89393.1|89411.1|89371.5|19
1650638760000|2022-04-22 14:46:00|89403.8|89353.8|89390.1|89340.1|89405.8|89355.8|89377.1|89334.6|23
1650638770000|2022-04-22 14:46:10|89388.2|89338.2|89377.3|89352.3|89397.2|89358.4|89376.7|89338.2|37
1650638780000|2022-04-22 14:46:20|89377.2|89352.2|89393.4|89368.4|89396.8|89370.3|89377.2|89339.9|36
1650638790000|2022-04-22 14:46:30|89393.1|89368.1|89408.2|89358.2|89422.3|89383.8|89392.5|89356|44
1650638800000|2022-04-22 14:46:40|89410.7|89360.7|89421.3|89371.3|89433.1|89394.4|89397.6|89359.7|45
1650638810000|2022-04-22 14:46:50|89420.2|89370.2|89424.4|89374.4|89432.2|89389.8|89409.1|89366.9|44
1650638820000|2022-04-22 14:47:00|89420.7|89370.7|89428.7|89378.7|89436.1|89395.7|89415.7|89370.7|42
1650638830000|2022-04-22 14:47:10|89427.9|89377.9|89416.2|89391.2|89432.5|89394|89416.2|89377.3|43
1650638840000|2022-04-22 14:47:20|89429.8|89379.8|89426.5|89376.5|89435.1|89394.2|89414.2|89376.5|42
1650638850000|2022-04-22 14:47:30|89427.5|89377.5|89416.5|89366.5|89439.1|89401|89405.6|89363.9|44
1650638860000|2022-04-22 14:47:40|89415.7|89365.7|89422.7|89372.7|89434|89384|89415|89365|42
1650638870000|2022-04-22 14:47:50|89423.7|89373.7|89425.4|89375.4|89429.1|89390.6|89412.6|89372.2|44
1650638880000|2022-04-22 14:48:00|89424|89374|89427.4|89377.4|89438.5|89388.5|89418.9|89368.9|40
1650638890000|2022-04-22 14:48:10|89424.8|89374.8|89444.5|89394.5|89444.5|89405.6|89424.8|89374.8|44
1650638900000|2022-04-22 14:48:20|89442.2|89392.2|89443.8|89393.8|89448.4|89398.4|89437.6|89387.6|40
1650638910000|2022-04-22 14:48:30|89443.7|89393.7|89441|89391|89449.1|89410.8|89434.4|89391|42
1650638920000|2022-04-22 14:48:40|89440.3|89390.3|89439|89389|89443.2|89402.8|89427.8|89385.9|44
1650638930000|2022-04-22 14:48:50|89438.2|89388.2|89413.3|89388.3|89439.3|89389.3|89413.3|89372.1|42
1650638940000|2022-04-22 14:49:00|89413.1|89388.1|89422.6|89372.6|89429.5|89393|89413.1|89372.6|33
1650638950000|2022-04-22 14:49:10|89423.6|89373.6|89406.7|89381.7|89425.5|89385.7|89406.7|89370.2|42
1650638960000|2022-04-22 14:49:20|89409.2|89384.2|89419.6|89394.6|89443.6|89404.9|89409.2|89375.5|43
1650638970000|2022-04-22 14:49:30|89419.5|89394.5|89444.6|89394.6|89445.1|89409.5|89419.5|89384.8|39
1650638980000|2022-04-22 14:49:40|89445.3|89395.3|89440.4|89415.4|89453.6|89419.8|89439.2|89395.3|40
1650638990000|2022-04-22 14:49:50|89440.6|89415.6|89438.1|89413.1|89458.1|89419.1|89435.8|89399.3|41
1650639000000|2022-04-22 14:50:00|89435.1|89410.1|89435.8|89410.8|89453.7|89415.1|89435.1|89397.2|42
1650639010000|2022-04-22 14:50:10|89435.1|89410.1|89444|89419|89455.8|89419.4|89435.1|89403.3|37
1650639020000|2022-04-22 14:50:20|89444.1|89419.1|89457.3|89407.3|89457.7|89423.8|89443.3|89407.1|42
1650639030000|2022-04-22 14:50:30|89454.8|89404.8|89465.6|89415.6|89465.6|89430.9|89441.3|89403.8|44
1650639040000|2022-04-22 14:50:40|89449.2|89424.2|89454.8|89429.8|89456.7|89431.7|89446.8|89421.8|43
1650639050000|2022-04-22 14:50:50|89454.3|89429.3|89467.2|89442.2|89469.1|89443.2|89453.8|89417.6|44
1650639060000|2022-04-22 14:51:00|89468.1|89443.1|89468.6|89443.6|89473.7|89448.7|89466.8|89441.8|41
1650639070000|2022-04-22 14:51:10|89469|89444|89471.7|89446.7|89481.5|89446.7|89453.7|89423.9|41
1650639080000|2022-04-22 14:51:20|89473.6|89448.6|89475.3|89450.3|89479.2|89454.2|89468.8|89443.8|38
1650639090000|2022-04-22 14:51:30|89474.8|89449.8|89483.5|89458.5|89486.4|89461.4|89474.8|89449.8|40
1650639100000|2022-04-22 14:51:40|89482|89457|89491.5|89466.5|89495.9|89470.9|89478.2|89443.8|41
1650639110000|2022-04-22 14:51:50|89491.7|89466.7|89489.4|89464.4|89494.4|89469.4|89485.9|89460.9|40
1650639120000|2022-04-22 14:52:00|89490.1|89465.1|89496.8|89471.8|89497.6|89472.6|89490|89465|40
1650639130000|2022-04-22 14:52:10|89497.7|89472.7|89489.9|89464.9|89501.4|89476.4|89485.8|89460.8|41
1650639140000|2022-04-22 14:52:20|89490.8|89465.8|89512.3|89487.3|89526|89501|89490.8|89465.8|42
1650639150000|2022-04-22 14:52:30|89515.8|89490.8|89517.7|89492.7|89522.5|89497.5|89513.9|89488.9|42
1650639160000|2022-04-22 14:52:40|89519|89494|89530|89505|89530|89505|89519|89494|42
1650639170000|2022-04-22 14:52:50|89535.4|89510.4|89545.5|89520.5|89548|89523|89534.4|89509.4|43
1650639180000|2022-04-22 14:53:00|89546.1|89521.1|89545.5|89520.5|89546.5|89521.5|89539.9|89514.9|41
1650639190000|2022-04-22 14:53:10|89545.8|89520.8|89569.3|89544.3|89569.3|89544.3|89545.8|89520.8|39
1650639200000|2022-04-22 14:53:20|89567.4|89542.4|89555.7|89530.7|89567.4|89542.4|89554.6|89529.6|40
1650639210000|2022-04-22 14:53:30|89557.2|89532.2|89515.4|89465.4|89557.9|89532.9|89506.3|89465.4|40
1650639220000|2022-04-22 14:53:40|89503.3|89478.3|89489|89464|89515.9|89478.3|89487.5|89451.8|41
1650639230000|2022-04-22 14:53:50|89489.2|89464.2|89484.2|89459.2|89492.4|89465.4|89479.2|89442|44
1650639240000|2022-04-22 14:54:00|89484.6|89459.6|89477.7|89452.7|89486|89461|89477.3|89452.3|39
1650639250000|2022-04-22 14:54:10|89477.8|89452.8|89496.8|89446.8|89497|89461.7|89475|89446.7|44
1650639260000|2022-04-22 14:54:20|89497.1|89447.1|89502.1|89452.1|89502.1|89466.9|89484.2|89446.6|38
1650639270000|2022-04-22 14:54:30|89501.4|89451.4|89488.1|89463.1|89501.8|89463.1|89484.4|89449.4|34
1650639280000|2022-04-22 14:54:40|89489.8|89464.8|89503.7|89478.7|89516.5|89481.5|89489.1|89464.1|45
1650639290000|2022-04-22 14:54:50|89504.9|89479.9|89530.5|89505.5|89534.1|89509.1|89504.9|89473.4|41
1650639300000|2022-04-22 14:55:00|89530.4|89505.4|89540.1|89515.1|89545.9|89516.8|89524|89487|36
1650639310000|2022-04-22 14:55:10|89540.2|89515.2|89520.2|89495.2|89549.9|89518|89518.2|89490.6|43
1650639320000|2022-04-22 14:55:20|89520.9|89495.9|89509.9|89484.9|89524.4|89499.4|89509|89484|39
1650639330000|2022-04-22 14:55:30|89509.8|89484.8|89504.8|89479.8|89509.8|89484.8|89504.8|89479.8|7
1650639390000|2022-04-22 14:56:30|89513.8|89488.8|89511.7|89486.7|89520.3|89495.3|89510.9|89485.9|27
1650639400000|2022-04-22 14:56:40|89507.9|89482.9|89490.1|89440.1|89513|89488|89475|89438.8|42
1650639410000|2022-04-22 14:56:50|89490.2|89440.2|89452|89427|89490.2|89444.7|89449.3|89411.5|40
1650639420000|2022-04-22 14:57:00|89451.8|89426.8|89449.5|89424.5|89460.8|89429|89440.4|89404.9|41
1650639430000|2022-04-22 14:57:10|89450.4|89425.4|89451.1|89426.1|89464.3|89427.8|89440.8|89404.5|42
1650639440000|2022-04-22 14:57:20|89450.6|89425.6|89448.9|89423.9|89452.2|89427.2|89446.7|89421.7|38
1650639450000|2022-04-22 14:57:30|89451.3|89426.3|89459.2|89434.2|89459.3|89434.3|89451.3|89426.3|39
1650639460000|2022-04-22 14:57:40|89462.5|89437.5|89478.6|89453.6|89480.9|89455.9|89459.2|89434.2|44
1650639470000|2022-04-22 14:57:50|89481.6|89456.6|89486.4|89461.4|89493.6|89468.6|89478.3|89453.3|41
1650639480000|2022-04-22 14:58:00|89484.4|89459.4|89489.4|89464.4|89497.8|89466.5|89484.3|89447.8|39
1650639490000|2022-04-22 14:58:10|89489.3|89464.3|89489.1|89464.1|89492.3|89467.3|89484|89459|39
1650639500000|2022-04-22 14:58:20|89489.2|89464.2|89485.6|89460.6|89498.4|89467.6|89484.8|89448.3|37
1650639510000|2022-04-22 14:58:30|89485|89460|89483.2|89458.2|89493.4|89461|89468.6|89443.4|43
1650639520000|2022-04-22 14:58:40|89483.7|89458.7|89489.7|89464.7|89489.7|89464.7|89482.1|89457.1|36
1650639530000|2022-04-22 14:58:50|89490.4|89465.4|89471|89446|89494.6|89469.6|89471|89446|36
1650639540000|2022-04-22 14:59:00|89470|89445|89473.6|89448.6|89479.1|89450.3|89465.3|89429.1|38
1650639550000|2022-04-22 14:59:10|89474.3|89449.3|89476.3|89451.3|89478|89453|89470.2|89445.2|37
1650639560000|2022-04-22 14:59:20|89476.9|89451.9|89479.9|89454.9|89482.3|89457.3|89475.5|89450.5|34
1650639570000|2022-04-22 14:59:30|89481|89456|89474.8|89449.8|89481|89456|89474.8|89449.8|36
1650639580000|2022-04-22 14:59:40|89476.6|89451.6|89490.2|89465.2|89493.4|89468.4|89476.6|89451.6|38
1650639590000|2022-04-22 14:59:50|89489.5|89464.5|89489.8|89464.8|89491.1|89466.1|89486.8|89461.8|38
1650639600000|2022-04-22 15:00:00|89494.8|89469.8|89530.6|89480.6|89532.4|89494.9|89494.8|89466.2|42
1650639610000|2022-04-22 15:00:10|89529.8|89479.8|89526.8|89476.8|89532.3|89492.5|89514.8|89476.8|42
1650639620000|2022-04-22 15:00:20|89528.6|89478.6|89536|89486|89538.9|89499.6|89521|89477.7|43
1650639630000|2022-04-22 15:00:30|89534.8|89484.8|89541.6|89491.6|89541.6|89503.3|89528.3|89482.9|36
1650639640000|2022-04-22 15:00:40|89539.8|89489.8|89543.1|89493.1|89546.6|89508.2|89532.2|89488.7|39
1650639650000|2022-04-22 15:00:50|89541.8|89491.8|89542.2|89492.2|89544.3|89504.1|89529.1|89489.5|42
1650639660000|2022-04-22 15:01:00|89543.7|89493.7|89549.3|89499.3|89554.2|89504.2|89542|89492|44
1650639670000|2022-04-22 15:01:10|89549|89499|89543.7|89493.7|89552.1|89506.2|89531|89491.5|43
1650639680000|2022-04-22 15:01:20|89541|89491|89541.1|89516.1|89548|89516.1|89528.1|89489.9|39
1650639690000|2022-04-22 15:01:30|89540.3|89515.3|89551.2|89501.2|89553.4|89515.3|89537.5|89497.1|43
1650639700000|2022-04-22 15:01:40|89551.3|89501.3|89554.2|89504.2|89554.2|89514.8|89539.8|89496.7|39
1650639710000|2022-04-22 15:01:50|89554.6|89504.6|89557.2|89507.2|89560.1|89510.1|89554.1|89504.1|37
1650639720000|2022-04-22 15:02:00|89557.7|89507.7|89539.4|89514.4|89558|89514.5|89535.3|89497.3|37
1650639730000|2022-04-22 15:02:10|89540|89515|89528.5|89503.5|89549.8|89516.6|89527.1|89490.4|36
1650639740000|2022-04-22 15:02:20|89529.4|89504.4|89499.7|89449.7|89534.5|89504.4|89498.2|89449.7|44
1650639750000|2022-04-22 15:02:30|89498.8|89448.8|89486.9|89436.9|89502.3|89460.3|89474.3|89433.9|43
1650639760000|2022-04-22 15:02:40|89483.4|89433.4|89507.8|89457.8|89512.4|89473.4|89477.1|89433.4|40
1650639770000|2022-04-22 15:02:50|89507.7|89457.7|89509.5|89459.5|89512.6|89473.6|89498.6|89454.7|35
1650639780000|2022-04-22 15:03:00|89508.8|89458.8|89507|89457|89509.6|89461.8|89486.4|89450.3|41
1650639790000|2022-04-22 15:03:10|89507.3|89457.3|89522|89472|89522|89479.9|89502.1|89457.3|41
1650639800000|2022-04-22 15:03:20|89521.5|89471.5|89523.4|89473.4|89523.4|89488|89506.3|89468.5|39
1650639810000|2022-04-22 15:03:30|89521.3|89471.3|89528.6|89478.6|89529.9|89489.1|89513.5|89467.2|18
1650639870000|2022-04-22 15:04:30|89523|89473|89510.1|89460.1|89526|89481.8|89498.5|89459.8|20
1650639880000|2022-04-22 15:04:40|89510.9|89460.9|89526.5|89476.5|89529.3|89489.7|89510.3|89460.3|42
1650639890000|2022-04-22 15:04:50|89528.1|89478.1|89546.6|89496.6|89548.6|89498.6|89527.7|89477.7|41
1650639900000|2022-04-22 15:05:00|89546.4|89496.4|89532.9|89507.9|89547.8|89509.5|89530.5|89491.3|37
1650639910000|2022-04-22 15:05:10|89533.5|89508.5|89539|89489|89548.7|89509.5|89531.2|89488.1|37
1650639920000|2022-04-22 15:05:20|89538.6|89488.6|89525.9|89500.9|89540.2|89502.6|89525.9|89488.6|33
1650639930000|2022-04-22 15:05:30|89540.5|89490.5|89545.5|89495.5|89546|89507.4|89532.4|89489.9|35
1650639940000|2022-04-22 15:05:40|89545|89495|89541.9|89491.9|89545.3|89503.6|89528.6|89488.6|35
1650639950000|2022-04-22 15:05:50|89542.7|89492.7|89540.3|89490.3|89543.4|89504.8|89529.8|89488.3|37
1650639960000|2022-04-22 15:06:00|89540.2|89490.2|89531|89481|89543.9|89505.5|89528.6|89481|40
1650639970000|2022-04-22 15:06:10|89531.2|89481.2|89542.6|89492.6|89542.6|89502.6|89518.4|89479.6|41
1650639980000|2022-04-22 15:06:20|89541.1|89491.1|89536.3|89486.3|89544.9|89494.9|89536.3|89486.3|42
1650639990000|2022-04-22 15:06:30|89539.6|89489.6|89537.1|89487.1|89540|89490|89533.3|89483.3|35
1650640000000|2022-04-22 15:06:40|89537|89487|89530.5|89480.5|89538.1|89488.1|89528.5|89478.5|34
1650640010000|2022-04-22 15:06:50|89530.2|89480.2|89512.2|89462.2|89530.2|89480.2|89512.2|89462.2|17
1650640070000|2022-04-22 15:07:50|89510.5|89460.5|89513.2|89463.2|89513.2|89463.2|89510.2|89460.2|21
1650640080000|2022-04-22 15:08:00|89512.9|89462.9|89498|89473|89513.9|89473.6|89497.6|89458.3|35
1650640090000|2022-04-22 15:08:10|89498.5|89473.5|89507.5|89457.5|89516.8|89478.9|89498.5|89456.5|38
1650640100000|2022-04-22 15:08:20|89495.6|89470.6|89504|89454|89510.1|89471.4|89495.2|89453|28
1650640110000|2022-04-22 15:08:30|89504.3|89454.3|89499.8|89449.8|89505.8|89455.8|89499.3|89449.3|32
1650640120000|2022-04-22 15:08:40|89499.7|89449.7|89499.7|89449.7|89500.9|89450.9|89497.7|89447.7|27
1650640130000|2022-04-22 15:08:50|89494.2|89444.2|89478|89428|89494.2|89444.2|89477.1|89427.1|42
1650640140000|2022-04-22 15:09:00|89477.6|89427.6|89452|89402|89477.6|89427.6|89450.6|89400.6|41
1650640150000|2022-04-22 15:09:10|89451.7|89401.7|89443.8|89393.8|89451.8|89405.9|89430.9|89392.6|38
1650640160000|2022-04-22 15:09:20|89442.8|89392.8|89441.4|89391.4|89445.2|89395.2|89440.9|89390.9|35
1650640170000|2022-04-22 15:09:30|89441.2|89391.2|89452.9|89402.9|89456.7|89406.7|89441.2|89391.2|39
1650640180000|2022-04-22 15:09:40|89454.4|89404.4|89445.3|89395.3|89460|89415.4|89440.2|89395.3|38
1650640190000|2022-04-22 15:09:50|89447.1|89397.1|89442.6|89392.6|89447.1|89397.1|89440.4|89390.4|38
1650640200000|2022-04-22 15:10:00|89442.8|89392.8|89442.7|89392.7|89442.8|89392.8|89442.7|89392.7|2
1650640260000|2022-04-22 15:11:00|89545.3|89495.3|89551.7|89501.7|89553.3|89503.3|89541.8|89491.8|35
1650640270000|2022-04-22 15:11:10|89551.1|89501.1|89561.4|89511.4|89561.4|89511.4|89548.5|89498.5|37
1650640280000|2022-04-22 15:11:20|89560.6|89510.6|89560.5|89510.5|89561.9|89511.9|89546.7|89496.7|42
1650640290000|2022-04-22 15:11:30|89560.4|89510.4|89548.8|89498.8|89560.4|89510.4|89547.3|89497.3|43
1650640300000|2022-04-22 15:11:40|89548.6|89498.6|89557.8|89507.8|89559.1|89509.1|89546.3|89496.3|42
1650640310000|2022-04-22 15:11:50|89557.7|89507.7|89552.8|89502.8|89557.7|89507.7|89545.3|89495.3|40
1650640320000|2022-04-22 15:12:00|89553.4|89503.4|89561.8|89511.8|89567.7|89517.7|89553.4|89503.4|42
1650640330000|2022-04-22 15:12:10|89561.5|89511.5|89567.9|89517.9|89570.3|89520.3|89560.6|89510.6|35
1650640340000|2022-04-22 15:12:20|89567.6|89517.6|89574.2|89524.2|89574.3|89524.3|89566.4|89516.4|41
1650640350000|2022-04-22 15:12:30|89574.1|89524.1|89567.3|89517.3|89575.4|89525.4|89563.5|89513.5|37
1650640360000|2022-04-22 15:12:40|89566|89516|89565.8|89515.8|89575.4|89525.4|89565.5|89515.5|40
1650640370000|2022-04-22 15:12:50|89565.2|89515.2|89567.1|89517.1|89571.4|89521.4|89563.4|89513.4|37
1650640380000|2022-04-22 15:13:00|89565.2|89515.2|89578.1|89528.1|89581.3|89531.3|89560.1|89510.1|39
1650640390000|2022-04-22 15:13:10|89577.8|89527.8|89565.7|89515.7|89577.8|89527.8|89563|89513|42
1650640400000|2022-04-22 15:13:20|89562.9|89512.9|89569|89519|89569.2|89519.2|89561.7|89511.7|36
1650640410000|2022-04-22 15:13:30|89569.8|89519.8|89548.5|89498.5|89569.8|89519.8|89548.5|89498.5|40
1650640420000|2022-04-22 15:13:40|89548.2|89498.2|89535.4|89485.4|89552.4|89502.4|89535.4|89485.4|42
1650640430000|2022-04-22 15:13:50|89537.5|89487.5|89540.8|89490.8|89540.8|89490.8|89530.9|89480.9|40
1650640440000|2022-04-22 15:14:00|89541|89491|89524.9|89474.9|89542.1|89492.1|89519.4|89469.4|33
1650640500000|2022-04-22 15:15:00|89551.5|89501.5|89549.4|89499.4|89553|89503|89548.9|89498.9|10
1650640510000|2022-04-22 15:15:10|89540|89490|89567.8|89517.8|89573.2|89523.2|89540|89490|41
1650640520000|2022-04-22 15:15:20|89568.3|89518.3|89574.5|89524.5|89574.5|89524.5|89562.2|89512.2|44
1650640530000|2022-04-22 15:15:30|89575.2|89525.2|89583.3|89533.3|89586.2|89536.2|89569.4|89519.4|43
1650640540000|2022-04-22 15:15:40|89583.5|89533.5|89586.6|89536.6|89588.1|89538.1|89582.3|89532.3|37
1650640550000|2022-04-22 15:15:50|89586.4|89536.4|89588|89538|89593.1|89543.1|89585.1|89535.1|38
1650640560000|2022-04-22 15:16:00|89584|89534|89563.5|89513.5|89592.2|89542.2|89552.8|89511.7|40
1650640570000|2022-04-22 15:16:10|89563.3|89513.3|89557.6|89507.6|89565.3|89515.3|89557|89507|43
1650640580000|2022-04-22 15:16:20|89557.8|89507.8|89547.8|89497.8|89558.6|89508.6|89547.8|89497.8|36
1650640590000|2022-04-22 15:16:30|89548.4|89498.4|89550.5|89500.5|89551.2|89501.2|89541.6|89491.6|37
1650640600000|2022-04-22 15:16:40|89551|89501|89538|89488|89551|89501|89536.1|89486.1|42
1650640610000|2022-04-22 15:16:50|89537.8|89487.8|89528.5|89478.5|89539.4|89489.4|89525.4|89475.4|41
1650640620000|2022-04-22 15:17:00|89528.7|89478.7|89518.2|89468.2|89528.9|89478.9|89517.5|89467.5|41
1650640630000|2022-04-22 15:17:10|89517.1|89467.1|89521.5|89471.5|89525.4|89475.4|89516.7|89466.7|41
1650640640000|2022-04-22 15:17:20|89519|89469|89528.9|89478.9|89533.2|89483.2|89516.3|89466.3|41
1650640650000|2022-04-22 15:17:30|89526.8|89476.8|89529.2|89479.2|89529.2|89479.2|89521.9|89471.9|42
1650640660000|2022-04-22 15:17:40|89528.3|89478.3|89523.5|89473.5|89532.2|89482.2|89520.3|89470.3|40
1650640670000|2022-04-22 15:17:50|89522.3|89472.3|89528.7|89478.7|89532.9|89490.2|89515.2|89472|35
1650640680000|2022-04-22 15:18:00|89528.8|89478.8|89544.6|89494.6|89549.2|89499.2|89528.8|89478.8|42
1650640690000|2022-04-22 15:18:10|89544.1|89494.1|89547.4|89497.4|89548.1|89498.1|89544.1|89494.1|37
1650640700000|2022-04-22 15:18:20|89546.5|89496.5|89554.1|89504.1|89554.6|89504.6|89544.2|89494.2|38
1650640710000|2022-04-22 15:18:30|89554.9|89504.9|89557.5|89507.5|89557.8|89507.8|89549.9|89499.9|39
1650640720000|2022-04-22 15:18:40|89558.1|89508.1|89565.2|89515.2|89568.4|89524.5|89543.1|89505.4|39
1650640730000|2022-04-22 15:18:50|89567|89517|89562.6|89512.6|89569.2|89519.2|89556.9|89506.9|39
1650640740000|2022-04-22 15:19:00|89562.9|89512.9|89567|89517|89567.3|89524.3|89548|89510.2|37
1650640750000|2022-04-22 15:19:10|89566.9|89516.9|89570.6|89520.6|89571.6|89521.6|89566.9|89516.9|33
1650640760000|2022-04-22 15:19:20|89570.4|89520.4|89570.8|89520.8|89572.3|89522.3|89567.4|89517.4|36
1650640770000|2022-04-22 15:19:30|89570.2|89520.2|89562.8|89512.8|89570.3|89520.3|89562.2|89512.2|35
1650640780000|2022-04-22 15:19:40|89562.9|89512.9|89569|89519|89569|89524.3|89546.8|89508.7|33
1650640790000|2022-04-22 15:19:50|89568.7|89518.7|89583.4|89533.4|89584.9|89536.7|89561.7|89518.1|34
1650640800000|2022-04-22 15:20:00|89583.7|89533.7|89577.4|89527.4|89583.7|89533.7|89573.8|89523.8|39
1650640810000|2022-04-22 15:20:10|89576.8|89526.8|89563.4|89513.4|89576.8|89526.8|89561.9|89511.9|38
1650640820000|2022-04-22 15:20:20|89563.5|89513.5|89561.7|89511.7|89568.1|89531.9|89555.1|89511.5|40
1650640830000|2022-04-22 15:20:30|89562|89512|89527.3|89477.3|89562.4|89518.9|89526.3|89476.3|42
1650640840000|2022-04-22 15:20:40|89526.1|89476.1|89525|89475|89527|89477|89514.8|89464.8|39
1650640850000|2022-04-22 15:20:50|89525.1|89475.1|89517.9|89467.9|89525.1|89475.1|89516.2|89466.2|40
1650640860000|2022-04-22 15:21:00|89516.5|89466.5|89512.7|89462.7|89520.3|89470.3|89508.6|89458.6|41
1650640870000|2022-04-22 15:21:10|89512.8|89462.8|89507.8|89457.8|89519.3|89469.3|89506.1|89456.1|43
1650640880000|2022-04-22 15:21:20|89508.3|89458.3|89508.7|89458.7|89518.1|89468.1|89500.4|89450.4|42
1650640890000|2022-04-22 15:21:30|89508.1|89458.1|89508.8|89458.8|89510.8|89460.8|89498.5|89448.5|44
1650640900000|2022-04-22 15:21:40|89509|89459|89514.9|89464.9|89523.6|89473.6|89509|89459|42
1650640910000|2022-04-22 15:21:50|89512.7|89462.7|89504.6|89454.6|89514.1|89464.1|89503.8|89453.8|38
1650640920000|2022-04-22 15:22:00|89504.8|89454.8|89491.6|89441.6|89505.8|89455.8|89486.4|89436.4|42
1650640930000|2022-04-22 15:22:10|89492.1|89442.1|89487.7|89437.7|89495.7|89445.7|89477|89427|43
1650640940000|2022-04-22 15:22:20|89488.2|89438.2|89494|89444|89503.6|89453.6|89488.2|89438.2|44
1650640950000|2022-04-22 15:22:30|89495.4|89445.4|89501.2|89451.2|89504.1|89454.1|89492.3|89442.3|38
1650640960000|2022-04-22 15:22:40|89501|89451|89505.1|89455.1|89505.4|89455.4|89500.4|89450.4|33
1650640970000|2022-04-22 15:22:50|89505.6|89455.6|89497.4|89447.4|89505.6|89455.6|89496.1|89446.1|38
1650640980000|2022-04-22 15:23:00|89497.1|89447.1|89496.2|89446.2|89497.4|89447.4|89493.1|89443.1|37
1650640990000|2022-04-22 15:23:10|89496.1|89446.1|89485.7|89435.7|89499.7|89449.7|89481.5|89431.5|39
1650641000000|2022-04-22 15:23:20|89485.1|89435.1|89484.6|89434.6|89487.9|89437.9|89482.4|89432.4|34
1650641010000|2022-04-22 15:23:30|89484.8|89434.8|89495.4|89445.4|89497.3|89459.9|89484.7|89434.7|41
1650641020000|2022-04-22 15:23:40|89495.7|89445.7|89495.8|89445.8|89499.4|89449.4|89493.7|89443.7|41
1650641030000|2022-04-22 15:23:50|89492.9|89442.9|89485.1|89435.1|89494.2|89444.2|89484.2|89434.2|37
1650641040000|2022-04-22 15:24:00|89486.2|89436.2|89493.1|89443.1|89498|89448|89482.3|89432.3|41
1650641050000|2022-04-22 15:24:10|89483.9|89433.9|89477|89427|89486|89436|89473.3|89423.3|16
1650641060000|2022-04-22 15:24:20|89462.9|89412.9|89428|89378|89464.1|89414.1|89412.1|89377.8|39
1650641070000|2022-04-22 15:24:30|89438.8|89388.8|89429.9|89379.9|89460.1|89420|89429.9|89379.9|42
1650641080000|2022-04-22 15:24:40|89417.7|89392.7|89449.8|89399.8|89455.1|89405.1|89417.7|89378.8|41
1650641090000|2022-04-22 15:24:50|89449.7|89399.7|89450|89400|89452.3|89402.3|89449.1|89399.1|24
1650641100000|2022-04-22 15:25:00|89450.7|89400.7|89440.4|89390.4|89453.1|89404.5|89429.5|89386.1|34
1650641110000|2022-04-22 15:25:10|89442.5|89392.5|89433.1|89383.1|89444.1|89394.1|89432.6|89382.6|41
1650641120000|2022-04-22 15:25:20|89433.6|89383.6|89430.9|89380.9|89437.7|89387.7|89422.7|89372.7|42
1650641130000|2022-04-22 15:25:30|89428.6|89378.6|89426.6|89376.6|89434.1|89384.1|89425.3|89375.3|33
1650641140000|2022-04-22 15:25:40|89428.2|89378.2|89407|89357|89434.4|89384.4|89407|89357|37
1650641150000|2022-04-22 15:25:50|89406.4|89356.4|89384|89334|89406.4|89360.9|89383.9|89333.9|41
1650641160000|2022-04-22 15:26:00|89379.9|89329.9|89399.8|89349.8|89408|89358|89379.9|89329.9|42
1650641170000|2022-04-22 15:26:10|89399.6|89349.6|89432.4|89382.4|89438|89388|89399.6|89349.6|35
1650641180000|2022-04-22 15:26:20|89432.2|89382.2|89421.4|89371.4|89432.2|89382.2|89421.4|89371.4|39
1650641190000|2022-04-22 15:26:30|89420.9|89370.9|89414.5|89364.5|89422.9|89372.9|89414.4|89364.4|39
1650641200000|2022-04-22 15:26:40|89415|89365|89410.4|89360.4|89418.8|89368.8|89405.8|89355.8|41
1650641210000|2022-04-22 15:26:50|89410|89360|89415.9|89365.9|89419|89369|89409.4|89359.4|37
1650641220000|2022-04-22 15:27:00|89418.2|89368.2|89411.2|89361.2|89424.7|89388.3|89405.5|89355.5|41
1650641230000|2022-04-22 15:27:10|89411.5|89361.5|89406.1|89356.1|89412.9|89362.9|89406.1|89356.1|36
1650641240000|2022-04-22 15:27:20|89405.7|89355.7|89402.9|89352.9|89408.7|89358.7|89400.1|89350.1|37
1650641250000|2022-04-22 15:27:30|89403.2|89353.2|89401.9|89351.9|89404|89354|89398.5|89348.5|33
1650641260000|2022-04-22 15:27:40|89402.3|89352.3|89398.8|89348.8|89403.5|89353.5|89397.4|89347.4|33
1650641270000|2022-04-22 15:27:50|89399|89349|89404.2|89354.2|89405.1|89355.1|89397.5|89347.5|40
1650641280000|2022-04-22 15:28:00|89403.8|89353.8|89410.5|89360.5|89414.9|89364.9|89401.3|89351.3|26
1650641340000|2022-04-22 15:29:00|89373.6|89323.6|89370.5|89320.5|89376.7|89326.7|89370.1|89320.1|16
1650641350000|2022-04-22 15:29:10|89370.2|89320.2|89375.7|89325.7|89380|89330|89356|89306|41
1650641360000|2022-04-22 15:29:20|89377|89327|89331.7|89281.7|89377|89327|89330.5|89280.5|44
1650641370000|2022-04-22 15:29:30|89332.3|89282.3|89331.9|89281.9|89335.9|89285.9|89330.8|89280.8|38
1650641380000|2022-04-22 15:29:40|89332.6|89282.6|89329.4|89279.4|89344.2|89294.2|89326.9|89276.9|37
1650641390000|2022-04-22 15:29:50|89327.9|89277.9|89336.4|89286.4|89336.5|89286.5|89318.8|89268.8|37
1650641400000|2022-04-22 15:30:00|89337.2|89287.2|89340.4|89290.4|89342.9|89292.9|89336.9|89286.9|26
1650641410000|2022-04-22 15:30:10|89338.3|89288.3|89331.1|89281.1|89340.3|89290.3|89319.2|89269.2|39
1650641420000|2022-04-22 15:30:20|89329.8|89279.8|89330.4|89280.4|89333.3|89283.3|89327.3|89277.3|33
1650641430000|2022-04-22 15:30:30|89331|89281|89322.6|89272.6|89331.1|89281.1|89322.6|89272.6|38
1650641440000|2022-04-22 15:30:40|89323.2|89273.2|89321.8|89271.8|89328.2|89278.2|89320|89270|38
1650641450000|2022-04-22 15:30:50|89321.9|89271.9|89353|89303|89353.7|89303.7|89318.8|89268.8|35
1650641460000|2022-04-22 15:31:00|89351.4|89301.4|89355.3|89305.3|89357.2|89307.2|89351.3|89301.3|32
1650641470000|2022-04-22 15:31:10|89355.5|89305.5|89350|89300|89356|89306|89349|89299|24
1650641480000|2022-04-22 15:31:20|89350.1|89300.1|89350.2|89300.2|89355.7|89305.7|89347.1|89297.1|37
1650641490000|2022-04-22 15:31:30|89350.1|89300.1|89341.8|89291.8|89350.4|89300.4|89337|89287|38
1650641500000|2022-04-22 15:31:40|89341.9|89291.9|89342.2|89292.2|89346.4|89306.6|89331.5|89291.4|36
1650641510000|2022-04-22 15:31:50|89342.1|89292.1|89350.1|89300.1|89357.9|89307.9|89342.1|89292.1|35
1650641520000|2022-04-22 15:32:00|89350.2|89300.2|89359.8|89309.8|89360.1|89310.1|89344.3|89294.3|40
1650641530000|2022-04-22 15:32:10|89358.7|89308.7|89362.1|89312.1|89363.8|89313.8|89358.7|89308.7|31
1650641540000|2022-04-22 15:32:20|89362.6|89312.6|89363|89313|89368.6|89318.6|89362.1|89312.1|35
1650641550000|2022-04-22 15:32:30|89362.8|89312.8|89364.8|89314.8|89365|89315|89362.4|89312.4|26
1650641560000|2022-04-22 15:32:40|89364.5|89314.5|89368.5|89318.5|89377.2|89327.2|89364.5|89314.5|33
1650641570000|2022-04-22 15:32:50|89368.4|89318.4|89383.6|89333.6|89383.6|89333.6|89366.5|89316.5|39
1650641580000|2022-04-22 15:33:00|89386.8|89336.8|89392.7|89342.7|89398.4|89362.6|89386.1|89336.1|41
1650641590000|2022-04-22 15:33:10|89391.8|89341.8|89399.3|89349.3|89403.9|89353.9|89391.7|89341.7|38
1650641600000|2022-04-22 15:33:20|89399.1|89349.1|89396.2|89346.2|89400.9|89350.9|89396.2|89346.2|36
1650641610000|2022-04-22 15:33:30|89396.7|89346.7|89393.4|89343.4|89399.8|89349.8|89393|89343|39
1650641620000|2022-04-22 15:33:40|89393.9|89343.9|89396.2|89346.2|89397.7|89347.7|89393.2|89343.2|36
1650641630000|2022-04-22 15:33:50|89397.7|89347.7|89412.8|89362.8|89415|89365|89396.9|89346.9|38
1650641640000|2022-04-22 15:34:00|89408.4|89358.4|89404.8|89354.8|89409.6|89359.6|89404.8|89354.8|39
1650641650000|2022-04-22 15:34:10|89405.8|89355.8|89400.4|89350.4|89408.6|89360.5|89385.5|89348.3|35
1650641660000|2022-04-22 15:34:20|89400.3|89350.3|89398.8|89348.8|89409.8|89359.8|89396.8|89346.8|37
1650641670000|2022-04-22 15:34:30|89400|89350|89409|89359|89412.1|89362.1|89398.5|89348.5|36
1650641680000|2022-04-22 15:34:40|89408.7|89358.7|89425.8|89375.8|89428.4|89378.4|89408.7|89358.7|40
1650641690000|2022-04-22 15:34:50|89424.8|89374.8|89423.8|89373.8|89428.8|89378.8|89420.5|89370.5|40
1650641700000|2022-04-22 15:35:00|89423.9|89373.9|89449.9|89399.9|89452.8|89402.8|89423.5|89373.5|43
1650641710000|2022-04-22 15:35:10|89446.2|89396.2|89454.4|89404.4|89457.9|89411.9|89436.9|89396.2|43
1650641720000|2022-04-22 15:35:20|89454.1|89404.1|89443.9|89393.9|89454.1|89404.1|89443.9|89393.9|37
1650641730000|2022-04-22 15:35:30|89444.1|89394.1|89453.8|89403.8|89453.8|89403.8|89443.2|89393.2|41
1650641740000|2022-04-22 15:35:40|89454.6|89404.6|89438.2|89388.2|89454.7|89404.7|89436.1|89386.1|40
1650641750000|2022-04-22 15:35:50|89437.9|89387.9|89429.5|89379.5|89438.3|89388.3|89426.6|89376.6|35
1650641760000|2022-04-22 15:36:00|89429.1|89379.1|89426.3|89376.3|89433.1|89383.1|89424.8|89374.8|31
1650641770000|2022-04-22 15:36:10|89425.6|89375.6|89430.1|89380.1|89432.6|89382.6|89425.6|89375.6|31
1650641780000|2022-04-22 15:36:20|89430|89380|89429.1|89379.1|89432.9|89382.9|89428.9|89378.9|30
1650641790000|2022-04-22 15:36:30|89429|89379|89427.6|89377.6|89429.4|89379.4|89425.6|89375.6|29
1650641800000|2022-04-22 15:36:40|89422.9|89372.9|89423.6|89373.6|89425|89375|89415.9|89365.9|32
1650641810000|2022-04-22 15:36:50|89422.5|89372.5|89413.5|89363.5|89422.9|89372.9|89413.2|89363.2|31
1650641820000|2022-04-22 15:37:00|89413.2|89363.2|89416.5|89366.5|89419.1|89369.1|89407.1|89357.1|33
1650641830000|2022-04-22 15:37:10|89417.6|89367.6|89425.6|89375.6|89428.3|89378.3|89411.2|89361.2|34
1650641840000|2022-04-22 15:37:20|89425.8|89375.8|89422.3|89372.3|89427.2|89377.2|89418.5|89368.5|33
1650641850000|2022-04-22 15:37:30|89422.5|89372.5|89414.8|89364.8|89424.2|89374.2|89414.8|89364.8|34
1650641860000|2022-04-22 15:37:40|89414.1|89364.1|89408.8|89358.8|89414.7|89364.7|89408.6|89358.6|22
1650641870000|2022-04-22 15:37:50|89408.4|89358.4|89410.1|89360.1|89410.1|89360.1|89407.9|89357.9|24
1650641880000|2022-04-22 15:38:00|89410.7|89360.7|89412.7|89362.7|89416.8|89366.8|89409.8|89359.8|31
1650641890000|2022-04-22 15:38:10|89413.5|89363.5|89410|89360|89413.5|89363.5|89407.6|89357.6|27
1650641900000|2022-04-22 15:38:20|89418.7|89368.7|89425.1|89375.1|89426.3|89376.3|89418.7|89368.7|33
1650641910000|2022-04-22 15:38:30|89424.1|89374.1|89424|89374|89427.1|89377.1|89422.8|89372.8|22
1650641920000|2022-04-22 15:38:40|89424.1|89374.1|89424.4|89374.4|89426|89376|89423.9|89373.9|25
1650641930000|2022-04-22 15:38:50|89424.7|89374.7|89425.1|89375.1|89426.5|89376.5|89422.8|89372.8|32
1650641940000|2022-04-22 15:39:00|89425|89375|89441.2|89391.2|89441.4|89391.4|89424.5|89374.5|36
1650641950000|2022-04-22 15:39:10|89441.5|89391.5|89445.9|89395.9|89451.2|89401.2|89441.1|89391.1|36
1650641960000|2022-04-22 15:39:20|89444.6|89394.6|89474|89424|89478|89428|89444.6|89394.6|40
1650641970000|2022-04-22 15:39:30|89473.4|89423.4|89475.5|89425.5|89476.9|89426.9|89470.4|89420.4|35
1650641980000|2022-04-22 15:39:40|89476.1|89426.1|89481.1|89431.1|89481.9|89431.9|89475.9|89425.9|36
1650641990000|2022-04-22 15:39:50|89481.2|89431.2|89474.5|89424.5|89491.5|89441.5|89474.5|89424.5|33
1650642000000|2022-04-22 15:40:00|89473.8|89423.8|89470.5|89420.5|89478.3|89428.3|89469.7|89419.7|39
1650642010000|2022-04-22 15:40:10|89470.7|89420.7|89466.6|89416.6|89478|89428|89464.2|89414.2|36
1650642020000|2022-04-22 15:40:20|89466.7|89416.7|89464.6|89414.6|89467.4|89417.4|89461.3|89411.3|27
1650642030000|2022-04-22 15:40:30|89465.2|89415.2|89467.5|89417.5|89468.2|89418.2|89463.3|89413.3|34
1650642040000|2022-04-22 15:40:40|89467.2|89417.2|89491.5|89441.5|89497.5|89447.5|89460.2|89410.2|37
1650642050000|2022-04-22 15:40:50|89491.4|89441.4|89493|89443|89493|89443|89488.9|89438.9|34
1650642060000|2022-04-22 15:41:00|89492.6|89442.6|89500.8|89450.8|89501.8|89451.8|89492.5|89442.5|34
1650642070000|2022-04-22 15:41:10|89500.6|89450.6|89500.8|89450.8|89501.6|89451.6|89500|89450|23
1650642080000|2022-04-22 15:41:20|89500.5|89450.5|89505.1|89455.1|89505.5|89455.5|89500.5|89450.5|33
1650642090000|2022-04-22 15:41:30|89504.3|89454.3|89499.2|89449.2|89504.3|89454.3|89495.8|89445.8|31
1650642100000|2022-04-22 15:41:40|89499.1|89449.1|89562.4|89512.4|89562.4|89512.4|89497.4|89447.4|41
1650642110000|2022-04-22 15:41:50|89550.4|89500.4|89446|89396|89550.4|89500.4|89426.2|89322.4|42
1650642120000|2022-04-22 15:42:00|89446.1|89396.1|89506.6|89456.6|89509.8|89459.8|89446.1|89396.1|44
1650642130000|2022-04-22 15:42:10|89506.3|89456.3|89500.2|89450.2|89520.8|89470.8|89497.9|89447.9|38
1650642140000|2022-04-22 15:42:20|89499.9|89449.9|89503.7|89453.7|89504.3|89454.3|89498.7|89448.7|31
1650642150000|2022-04-22 15:42:30|89503.8|89453.8|89460.2|89410.2|89503.8|89453.8|89456.1|89406.1|39
1650642160000|2022-04-22 15:42:40|89457|89407|89468|89418|89472|89422|89455.7|89405.7|39
1650642170000|2022-04-22 15:42:50|89468.1|89418.1|89466.2|89416.2|89468.4|89418.4|89463.5|89413.5|32
1650642180000|2022-04-22 15:43:00|89466.3|89416.3|89479.4|89429.4|89480|89430|89465.2|89415.2|34
1650642190000|2022-04-22 15:43:10|89477|89427|89478.2|89428.2|89483.4|89443.8|89468.8|89425.8|39
1650642200000|2022-04-22 15:43:20|89477.6|89427.6|89472.5|89422.5|89477.6|89427.6|89464.6|89414.6|33
1650642210000|2022-04-22 15:43:30|89471.4|89421.4|89472.8|89422.8|89476.5|89426.5|89467.4|89417.4|34
1650642220000|2022-04-22 15:43:40|89472.2|89422.2|89470.5|89420.5|89474.7|89424.7|89469.4|89419.4|32
1650642230000|2022-04-22 15:43:50|89468.5|89418.5|89476.6|89426.6|89478.1|89428.1|89464.4|89414.4|36
1650642240000|2022-04-22 15:44:00|89476.7|89426.7|89474.3|89424.3|89476.9|89426.9|89467.3|89417.3|36
1650642250000|2022-04-22 15:44:10|89474.6|89424.6|89462|89412|89476.1|89426.1|89458.2|89408.2|34
1650642260000|2022-04-22 15:44:20|89459.7|89409.7|89460.7|89410.7|89460.7|89410.7|89451.9|89401.9|34
1650642270000|2022-04-22 15:44:30|89460.1|89410.1|89453.5|89403.5|89460.1|89410.1|89452.2|89402.2|28
1650642280000|2022-04-22 15:44:40|89454.1|89404.1|89455.3|89405.3|89461.1|89411.1|89453.3|89403.3|26
1650642290000|2022-04-22 15:44:50|89452.2|89402.2|89451.7|89401.7|89455.4|89405.4|89451.7|89401.7|35
1650642300000|2022-04-22 15:45:00|89451.9|89401.9|89453.4|89403.4|89456.8|89406.8|89451.5|89401.5|35
1650642310000|2022-04-22 15:45:10|89453.3|89403.3|89454.2|89404.2|89461|89411|89453.1|89403.1|29
1650642320000|2022-04-22 15:45:20|89456.7|89406.7|89458.2|89408.2|89460.9|89410.9|89456.7|89406.7|26
1650642330000|2022-04-22 15:45:30|89458.4|89408.4|89455.6|89405.6|89461.6|89411.6|89454.3|89404.3|26
1650642340000|2022-04-22 15:45:40|89456.2|89406.2|89469.3|89419.3|89470.7|89420.7|89456.1|89406.1|35
1650642350000|2022-04-22 15:45:50|89469.6|89419.6|89467.6|89417.6|89469.6|89419.6|89463.8|89413.8|28
1650642360000|2022-04-22 15:46:00|89468.4|89418.4|89463.3|89413.3|89470.2|89420.2|89463|89413|35
1650642370000|2022-04-22 15:46:10|89462.7|89412.7|89457|89407|89463.1|89413.1|89455.1|89405.1|33
1650642380000|2022-04-22 15:46:20|89456.1|89406.1|89450|89400|89456.8|89406.8|89450|89400|23
1650642390000|2022-04-22 15:46:30|89450.6|89400.6|89449.2|89399.2|89450.7|89400.7|89448|89398|22
1650642400000|2022-04-22 15:46:40|89448.3|89398.3|89438.8|89388.8|89448.8|89398.8|89438.1|89388.1|34
1650642410000|2022-04-22 15:46:50|89438.7|89388.7|89438.6|89388.6|89441|89391|89437.3|89387.3|28
1650642420000|2022-04-22 15:47:00|89438.7|89388.7|89438.6|89388.6|89441.3|89391.3|89437.6|89387.6|29
1650642430000|2022-04-22 15:47:10|89437.7|89387.7|89440.4|89390.4|89440.4|89390.4|89436.9|89386.9|26
1650642440000|2022-04-22 15:47:20|89440.9|89390.9|89439.8|89389.8|89441.9|89391.9|89437.4|89387.4|27
1650642450000|2022-04-22 15:47:30|89440.4|89390.4|89435.9|89385.9|89441.9|89391.9|89435.8|89385.8|19
1650642460000|2022-04-22 15:47:40|89435.8|89385.8|89439.3|89389.3|89441.1|89391.1|89435.8|89385.8|27
1650642470000|2022-04-22 15:47:50|89439|89389|89441.1|89391.1|89441.2|89400.7|89425.7|89386.6|24
1650642480000|2022-04-22 15:48:00|89440.9|89390.9|89446.2|89396.2|89447.7|89407.1|89432.1|89390.7|25
1650642490000|2022-04-22 15:48:10|89447.2|89397.2|89445|89395|89449.2|89411.7|89436|89392.7|36
1650642500000|2022-04-22 15:48:20|89444.9|89394.9|89441.2|89391.2|89444.9|89394.9|89441.2|89391.2|21
1650642510000|2022-04-22 15:48:30|89441.3|89391.3|89443.5|89393.5|89444.3|89394.3|89438.3|89388.3|30
1650642520000|2022-04-22 15:48:40|89443.4|89393.4|89449.9|89399.9|89456.6|89415.5|89440.5|89391.4|34
1650642530000|2022-04-22 15:48:50|89449.8|89399.8|89452.7|89402.7|89452.7|89402.7|89448.7|89398.7|25
1650642540000|2022-04-22 15:49:00|89453.1|89403.1|89452.3|89402.3|89456.1|89406.1|89451.2|89401.2|32
1650642550000|2022-04-22 15:49:10|89452.2|89402.2|89444.6|89394.6|89453.3|89412.3|89434.6|89393.4|29
1650642560000|2022-04-22 15:49:20|89444.3|89394.3|89449|89399|89449.8|89409.1|89432.8|89393.9|32
1650642570000|2022-04-22 15:49:30|89448.8|89398.8|89449|89399|89449.4|89399.4|89447.9|89397.9|20
1650642580000|2022-04-22 15:49:40|89448.9|89398.9|89463.7|89413.7|89463.8|89425.9|89448.3|89398.9|29
1650642590000|2022-04-22 15:49:50|89463.9|89413.9|89448.2|89423.2|89464.6|89426.8|89444.1|89408.8|32
1650642600000|2022-04-22 15:50:00|89448.9|89423.9|89446.6|89421.6|89448.9|89423.9|89446.1|89421.1|34
1650642610000|2022-04-22 15:50:10|89447|89422|89443.9|89418.9|89449.9|89424.9|89443.7|89418.7|26
1650642620000|2022-04-22 15:50:20|89444.4|89419.4|89445.1|89420.1|89446.4|89421.4|89443.1|89418.1|27
1650642630000|2022-04-22 15:50:30|89445|89420|89457.2|89407.2|89457.6|89425.3|89442.4|89405.2|36
1650642640000|2022-04-22 15:50:40|89457.6|89407.6|89439|89414|89457.6|89419.4|89436.7|89404.7|33
1650642650000|2022-04-22 15:50:50|89439.1|89414.1|89438.4|89413.4|89439.5|89414.5|89436.5|89411.5|31
1650642660000|2022-04-22 15:51:00|89437.1|89412.1|89447.6|89397.6|89448.7|89414.3|89435.1|89397.6|40
1650642670000|2022-04-22 15:51:10|89440|89390|89416.8|89366.8|89440|89398.3|89404.8|89366.4|42
1650642680000|2022-04-22 15:51:20|89415.9|89365.9|89408.6|89358.6|89415.9|89378.2|89396.3|89357.6|38
1650642690000|2022-04-22 15:51:30|89408|89358|89411|89361|89411.4|89371.2|89392.6|89354.3|34
1650642700000|2022-04-22 15:51:40|89410.9|89360.9|89406.7|89356.7|89410.9|89372.5|89394.6|89356.2|29
1650642710000|2022-04-22 15:51:50|89408.7|89358.7|89403.4|89353.4|89408.7|89358.7|89399.4|89349.4|36
1650642720000|2022-04-22 15:52:00|89404.3|89354.3|89402.7|89352.7|89408.1|89368|89387.9|89352|30
1650642730000|2022-04-22 15:52:10|89401.4|89351.4|89403.7|89353.7|89406.4|89360.1|89385.1|89348.2|34
1650642740000|2022-04-22 15:52:20|89405.1|89355.1|89403.4|89353.4|89405.1|89366.9|89390.1|89352.8|30
1650642750000|2022-04-22 15:52:30|89404.6|89354.6|89407.7|89357.7|89412.8|89373.6|89398.4|89354.6|30
1650642760000|2022-04-22 15:52:40|89407.8|89357.8|89410.7|89360.7|89411.3|89361.3|89405.4|89355.4|33
1650642770000|2022-04-22 15:52:50|89411.1|89361.1|89411.3|89361.3|89412.7|89372.1|89396.3|89354.9|35
1650642780000|2022-04-22 15:53:00|89411.2|89361.2|89408.2|89358.2|89412.3|89373.3|89396.3|89354.3|38
1650642790000|2022-04-22 15:53:10|89408.3|89358.3|89410.1|89360.1|89416.3|89370.4|89395.4|89358.3|32
1650642800000|2022-04-22 15:53:20|89409.4|89359.4|89409.4|89359.4|89413.2|89374.8|89397.4|89358|31
1650642810000|2022-04-22 15:53:30|89409.5|89359.5|89411.6|89361.6|89412.1|89372.4|89396.5|89359.3|29
1650642820000|2022-04-22 15:53:40|89411.9|89361.9|89399.2|89349.2|89413.6|89368.7|89388.7|89349.2|27
1650642830000|2022-04-22 15:53:50|89400.7|89350.7|89405|89355|89405.4|89355.4|89398.9|89348.9|31
1650642840000|2022-04-22 15:54:00|89405.1|89355.1|89412.5|89362.5|89415.8|89365.8|89404.4|89354.4|36
1650642850000|2022-04-22 15:54:10|89413.4|89363.4|89402.8|89352.8|89413.5|89363.5|89401.7|89351.7|35
1650642860000|2022-04-22 15:54:20|89403.7|89353.7|89401.7|89351.7|89405.8|89355.8|89401.3|89351.3|29
1650642870000|2022-04-22 15:54:30|89401.8|89351.8|89395.7|89345.7|89401.8|89351.8|89395.1|89345.1|23
1650642880000|2022-04-22 15:54:40|89396.6|89346.6|89390.6|89340.6|89397.1|89347.1|89390.2|89340.2|35
1650642890000|2022-04-22 15:54:50|89391|89341|89396.9|89346.9|89400.9|89353.8|89378.8|89339.1|36
1650642900000|2022-04-22 15:55:00|89396.7|89346.7|89400.9|89350.9|89403.5|89363.8|89386.9|89346.7|36
1650642910000|2022-04-22 15:55:10|89401.3|89351.3|89419.2|89369.2|89420.5|89373.5|89397.8|89351.1|41
1650642920000|2022-04-22 15:55:20|89420.1|89370.1|89430.6|89380.6|89430.6|89380.6|89418.8|89368.8|37
1650642930000|2022-04-22 15:55:30|89432.4|89382.4|89430.8|89380.8|89435.1|89385.1|89428.3|89378.3|36
1650642940000|2022-04-22 15:55:40|89430.7|89380.7|89434.8|89384.8|89436.5|89391.7|89416.7|89376.1|37
1650642950000|2022-04-22 15:55:50|89431|89381|89440|89390|89440.5|89397.9|89422.2|89379.4|35
1650642960000|2022-04-22 15:56:00|89441.3|89391.3|89438.4|89388.4|89441.4|89391.4|89437.8|89387.8|29
1650642970000|2022-04-22 15:56:10|89439|89389|89449|89399|89450.6|89400.6|89438.5|89388.5|32
1650642980000|2022-04-22 15:56:20|89448.4|89398.4|89433.9|89383.9|89448.7|89398.7|89433.9|89383.9|31
1650642990000|2022-04-22 15:56:30|89433.7|89383.7|89440.7|89390.7|89442.9|89392.9|89428.5|89378.5|36
1650643000000|2022-04-22 15:56:40|89440.6|89390.6|89430.3|89380.3|89440.6|89390.6|89430.3|89380.3|36
1650643010000|2022-04-22 15:56:50|89431.6|89381.6|89431.2|89381.2|89433.1|89383.1|89430.4|89380.4|27
1650643020000|2022-04-22 15:57:00|89431.4|89381.4|89419.9|89369.9|89431.4|89381.4|89419.9|89369.9|27
1650643030000|2022-04-22 15:57:10|89419.4|89369.4|89433.1|89383.1|89433.1|89383.1|89419|89369|36
1650643040000|2022-04-22 15:57:20|89432|89382|89431.8|89381.8|89435.2|89398.1|89422.4|89381.1|27
1650643050000|2022-04-22 15:57:30|89432.9|89382.9|89437.5|89387.5|89437.5|89387.5|89432.1|89382.1|25
1650643060000|2022-04-22 15:57:40|89435.4|89385.4|89438.2|89388.2|89438.8|89396.8|89420.3|89383.7|31
1650643070000|2022-04-22 15:57:50|89439|89389|89440.1|89390.1|89444.6|89401.2|89425.6|89388.3|26
1650643080000|2022-04-22 15:58:00|89439.9|89389.9|89432.3|89382.3|89447.1|89397.1|89432.2|89382.2|35
1650643090000|2022-04-22 15:58:10|89432.6|89382.6|89434.9|89384.9|89435.2|89385.2|89432.6|89382.6|34
1650643100000|2022-04-22 15:58:20|89434.7|89384.7|89437.2|89387.2|89441.1|89391.1|89434.1|89384.1|35
1650643110000|2022-04-22 15:58:30|89436.3|89386.3|89444.4|89394.4|89444.4|89405.4|89430.1|89386.3|30
1650643120000|2022-04-22 15:58:40|89444.7|89394.7|89444.2|89394.2|89445.1|89395.1|89441|89391|27
1650643130000|2022-04-22 15:58:50|89444.4|89394.4|89439.9|89389.9|89446|89396|89438.6|89388.6|35
1650643140000|2022-04-22 15:59:00|89439.5|89389.5|89444.6|89394.6|89444.6|89406.1|89431.1|89389.5|35
1650643150000|2022-04-22 15:59:10|89444.4|89394.4|89442.8|89392.8|89444.7|89407.4|89431|89391.5|31
1650643160000|2022-04-22 15:59:20|89442.6|89392.6|89442.8|89392.8|89443.5|89393.5|89442.4|89392.4|28
1650643170000|2022-04-22 15:59:30|89442.7|89392.7|89442.7|89392.7|89443.1|89393.1|89441.6|89391.6|24
1650643180000|2022-04-22 15:59:40|89443.1|89393.1|89441|89391|89445.5|89399.1|89423.3|89386.4|34
1650643190000|2022-04-22 15:59:50|89438.1|89388.1|89438|89388|89449.9|89399.9|89436.8|89386.8|45
1650643200000|2022-04-22 16:00:00|89437|89387|89436.9|89386.9|89440.6|89390.6|89434.3|89384.3|40
1650643210000|2022-04-22 16:00:10|89436.5|89386.5|89439.3|89389.3|89440.1|89390.1|89435.5|89385.5|35
1650643220000|2022-04-22 16:00:20|89439.4|89389.4|89445.2|89395.2|89446.3|89396.3|89439.3|89389.3|39
1650643230000|2022-04-22 16:00:30|89444.6|89394.6|89437|89387|89446.6|89396.6|89437|89387|40
1650643240000|2022-04-22 16:00:40|89436.7|89386.7|89423.7|89373.7|89439|89389|89422.6|89372.6|34
1650643250000|2022-04-22 16:00:50|89424.3|89374.3|89418.1|89368.1|89427.7|89377.7|89417.5|89367.5|41
1650643260000|2022-04-22 16:01:00|89417.5|89367.5|89412.7|89362.7|89419.9|89369.9|89411|89361|36
1650643270000|2022-04-22 16:01:10|89411.7|89361.7|89441|89391|89441|89391|89411.4|89361.4|41
1650643280000|2022-04-22 16:01:20|89442.4|89392.4|89444.6|89394.6|89449.3|89399.3|89440.3|89390.3|42
1650643290000|2022-04-22 16:01:30|89443.5|89393.5|89446.7|89396.7|89446.7|89396.7|89443.1|89393.1|36
1650643300000|2022-04-22 16:01:40|89446.5|89396.5|89455.9|89405.9|89456.7|89406.7|89445.9|89395.9|40
1650643310000|2022-04-22 16:01:50|89455.8|89405.8|89451.2|89401.2|89460.9|89410.9|89448.5|89398.5|41
1650643320000|2022-04-22 16:02:00|89450.4|89400.4|89454.2|89404.2|89454.8|89404.8|89445.6|89395.6|33
1650643330000|2022-04-22 16:02:10|89454.1|89404.1|89484|89434|89484|89434|89452.9|89402.9|42
1650643340000|2022-04-22 16:02:20|89484.3|89434.3|89470.4|89420.4|89500.1|89450.1|89470.4|89420.4|42
1650643350000|2022-04-22 16:02:30|89472.1|89422.1|89464|89414|89473.7|89423.7|89462.4|89412.4|39
1650643360000|2022-04-22 16:02:40|89463.8|89413.8|89486.9|89436.9|89487.4|89437.4|89463.4|89413.4|39
1650643370000|2022-04-22 16:02:50|89487|89437|89493.2|89443.2|89502.1|89452.1|89486.1|89436.1|37
1650643380000|2022-04-22 16:03:00|89493.1|89443.1|89502.7|89452.7|89505.6|89455.6|89492.4|89442.4|40
1650643390000|2022-04-22 16:03:10|89503.8|89453.8|89497.3|89447.3|89504.7|89454.7|89495.7|89445.7|42
1650643400000|2022-04-22 16:03:20|89496.8|89446.8|89492.8|89442.8|89496.8|89446.8|89492.3|89442.3|31
1650643410000|2022-04-22 16:03:30|89492.1|89442.1|89493.8|89443.8|89494.8|89444.8|89490.9|89440.9|35
1650643420000|2022-04-22 16:03:40|89493.7|89443.7|89493.5|89443.5|89493.8|89443.8|89490.6|89440.6|32
1650643430000|2022-04-22 16:03:50|89493|89443|89493|89443|89493.7|89443.7|89491.8|89441.8|34
1650643440000|2022-04-22 16:04:00|89493.3|89443.3|89501.4|89451.4|89502.6|89452.6|89493.3|89443.3|31
1650643450000|2022-04-22 16:04:10|89501.2|89451.2|89501.6|89451.6|89502.5|89452.5|89500.5|89450.5|39
1650643460000|2022-04-22 16:04:20|89501.8|89451.8|89509.1|89459.1|89509.5|89459.5|89501.6|89451.6|29
1650643470000|2022-04-22 16:04:30|89508.5|89458.5|89509.8|89459.8|89512.4|89462.4|89507.9|89457.9|35
1650643480000|2022-04-22 16:04:40|89509.6|89459.6|89500.6|89450.6|89510.6|89460.6|89499.3|89449.3|34
1650643490000|2022-04-22 16:04:50|89500.9|89450.9|89497.5|89447.5|89500.9|89450.9|89495.6|89445.6|37
1650643500000|2022-04-22 16:05:00|89498.5|89448.5|89497.5|89447.5|89500.5|89450.5|89496.6|89446.6|40
1650643510000|2022-04-22 16:05:10|89497.7|89447.7|89485.2|89435.2|89499.6|89449.6|89483.1|89433.1|37
1650643520000|2022-04-22 16:05:20|89485.1|89435.1|89489|89439|89490.5|89440.5|89483|89433|34
1650643530000|2022-04-22 16:05:30|89491.1|89441.1|89489.1|89439.1|89491.1|89441.1|89487.7|89437.7|38
1650643540000|2022-04-22 16:05:40|89488.3|89438.3|89490.3|89440.3|89490.4|89440.4|89488.2|89438.2|29
1650643550000|2022-04-22 16:05:50|89489.7|89439.7|89494.1|89444.1|89494.8|89444.8|89489.4|89439.4|31
1650643560000|2022-04-22 16:06:00|89493.9|89443.9|89489.6|89439.6|89494.8|89444.8|89489.6|89439.6|29
1650643570000|2022-04-22 16:06:10|89489.5|89439.5|89487.8|89437.8|89495.1|89445.1|89486.7|89436.7|32
1650643580000|2022-04-22 16:06:20|89489.4|89439.4|89483.1|89433.1|89489.9|89439.9|89483.1|89433.1|31
1650643590000|2022-04-22 16:06:30|89484.8|89434.8|89483.7|89433.7|89484.9|89434.9|89481.5|89431.5|25
1650643600000|2022-04-22 16:06:40|89483.4|89433.4|89482.1|89432.1|89484.4|89434.4|89482|89432|24
1650643610000|2022-04-22 16:06:50|89482.3|89432.3|89477.4|89427.4|89483.1|89433.1|89477.4|89427.4|27
1650643620000|2022-04-22 16:07:00|89477.7|89427.7|89477.1|89427.1|89477.7|89427.7|89475.9|89425.9|30
1650643630000|2022-04-22 16:07:10|89477|89427|89476.1|89426.1|89478.1|89428.1|89475.8|89425.8|28
1650643640000|2022-04-22 16:07:20|89476.7|89426.7|89481.8|89431.8|89482|89432|89476.5|89426.5|42
1650643650000|2022-04-22 16:07:30|89482.5|89432.5|89486.6|89436.6|89488.2|89438.2|89481.3|89431.3|32
1650643660000|2022-04-22 16:07:40|89486.4|89436.4|89481.8|89431.8|89486.4|89436.4|89481.1|89431.1|34
1650643670000|2022-04-22 16:07:50|89481.9|89431.9|89484.7|89434.7|89486.1|89436.1|89481.1|89431.1|36
1650643680000|2022-04-22 16:08:00|89483.7|89433.7|89488.3|89438.3|89489.9|89439.9|89482.9|89432.9|42
1650643690000|2022-04-22 16:08:10|89488.2|89438.2|89495.5|89445.5|89496.4|89446.4|89488.2|89438.2|29
1650643700000|2022-04-22 16:08:20|89497.1|89447.1|89506.4|89456.4|89513.1|89463.1|89497.1|89447.1|43
1650643710000|2022-04-22 16:08:30|89506|89456|89519.1|89469.1|89528.6|89478.6|89506|89456|37
1650643720000|2022-04-22 16:08:40|89519.3|89469.3|89520|89470|89522.4|89472.4|89518.1|89468.1|40
1650643730000|2022-04-22 16:08:50|89520.9|89470.9|89527|89477|89544.8|89494.8|89507.9|89457.9|44
1650643740000|2022-04-22 16:09:00|89528.9|89478.9|89536.2|89486.2|89538.5|89488.5|89528.4|89478.4|45
1650643750000|2022-04-22 16:09:10|89536.5|89486.5|89545.3|89495.3|89548.4|89498.4|89535.2|89485.2|38
1650643760000|2022-04-22 16:09:20|89545.2|89495.2|89534.1|89484.1|89554.2|89504.2|89534.1|89484.1|34
1650643770000|2022-04-22 16:09:30|89532.9|89482.9|89548.8|89498.8|89548.8|89498.8|89532.8|89482.8|39
1650643780000|2022-04-22 16:09:40|89551.4|89501.4|89541.1|89491.1|89559.2|89509.2|89541.1|89491.1|44
1650643790000|2022-04-22 16:09:50|89541.5|89491.5|89544.8|89494.8|89545.7|89495.7|89541.3|89491.3|34
1650643800000|2022-04-22 16:10:00|89543|89493|89535.7|89485.7|89545.8|89495.8|89533.8|89483.8|40
1650643810000|2022-04-22 16:10:10|89533.9|89483.9|89531.1|89481.1|89534.8|89484.8|89527.7|89477.7|36
1650643820000|2022-04-22 16:10:20|89529.8|89479.8|89527.8|89477.8|89529.8|89479.8|89523.8|89473.8|35
1650643830000|2022-04-22 16:10:30|89525.5|89475.5|89527|89477|89527.7|89477.7|89523.8|89473.8|33
1650643840000|2022-04-22 16:10:40|89526.8|89476.8|89531.1|89481.1|89531.1|89481.1|89525.6|89475.6|31
1650643850000|2022-04-22 16:10:50|89530.8|89480.8|89521.6|89471.6|89532.5|89482.5|89521.6|89471.6|31
1650643860000|2022-04-22 16:11:00|89520.5|89470.5|89522.7|89472.7|89522.7|89472.7|89519.4|89469.4|41
1650643870000|2022-04-22 16:11:10|89521.6|89471.6|89522.2|89472.2|89523|89473|89521.4|89471.4|33
1650643880000|2022-04-22 16:11:20|89520.7|89470.7|89517.7|89467.7|89521.5|89471.5|89516.5|89466.5|40
1650643890000|2022-04-22 16:11:30|89518.3|89468.3|89521.2|89471.2|89522|89472|89518.3|89468.3|39
1650643900000|2022-04-22 16:11:40|89523|89473|89539|89489|89539.4|89489.4|89522.7|89472.7|37
1650643910000|2022-04-22 16:11:50|89539.1|89489.1|89540.3|89490.3|89542|89492|89538.6|89488.6|39
1650643920000|2022-04-22 16:12:00|89540.8|89490.8|89538.8|89488.8|89540.8|89490.8|89533.3|89483.3|34
1650643930000|2022-04-22 16:12:10|89538.1|89488.1|89538.6|89488.6|89540|89490|89537.9|89487.9|22
1650643940000|2022-04-22 16:12:20|89544.6|89494.6|89545.8|89495.8|89547.9|89497.9|89544.1|89494.1|35
1650643950000|2022-04-22 16:12:30|89545.7|89495.7|89547.7|89497.7|89548.2|89498.2|89545.7|89495.7|31
1650643960000|2022-04-22 16:12:40|89547|89497|89548.6|89498.6|89548.6|89498.6|89546.5|89496.5|25
1650643970000|2022-04-22 16:12:50|89548.2|89498.2|89546.3|89496.3|89548.3|89498.3|89542.4|89492.4|35
1650643980000|2022-04-22 16:13:00|89546.1|89496.1|89547.8|89497.8|89549.3|89499.3|89545.9|89495.9|31
1650643990000|2022-04-22 16:13:10|89548|89498|89552.5|89502.5|89554.1|89504.1|89547.6|89497.6|36
1650644000000|2022-04-22 16:13:20|89552.8|89502.8|89553|89503|89554.7|89504.7|89551.5|89501.5|32
1650644010000|2022-04-22 16:13:30|89552.9|89502.9|89555.5|89505.5|89556.3|89506.3|89552.1|89502.1|31
1650644020000|2022-04-22 16:13:40|89554.9|89504.9|89554.5|89504.5|89555.5|89505.5|89551.8|89501.8|35
1650644030000|2022-04-22 16:13:50|89554.2|89504.2|89554|89504|89557.6|89507.6|89548.8|89498.8|22
1650644040000|2022-04-22 16:14:00|89553.7|89503.7|89553.1|89503.1|89554.6|89504.6|89551.9|89501.9|28
1650644050000|2022-04-22 16:14:10|89552.5|89502.5|89552.1|89502.1|89559.3|89509.3|89551.1|89501.1|37
1650644060000|2022-04-22 16:14:20|89552.4|89502.4|89551.5|89501.5|89558.3|89508.3|89546|89496|38
1650644070000|2022-04-22 16:14:30|89552.6|89502.6|89551.9|89501.9|89552.9|89502.9|89549.7|89499.7|30
1650644080000|2022-04-22 16:14:40|89551.6|89501.6|89555.9|89505.9|89557|89507|89551.1|89501.1|30
1650644090000|2022-04-22 16:14:50|89556.3|89506.3|89554.6|89504.6|89558.9|89508.9|89554|89504|29
1650644100000|2022-04-22 16:15:00|89555.8|89505.8|89556.8|89506.8|89557.7|89507.7|89551.8|89501.8|39
1650644110000|2022-04-22 16:15:10|89555.9|89505.9|89560.4|89510.4|89564|89514|89555.1|89505.1|34
1650644120000|2022-04-22 16:15:20|89560.3|89510.3|89562.9|89512.9|89565.7|89515.7|89560.3|89510.3|25
1650644130000|2022-04-22 16:15:30|89563.6|89513.6|89564.3|89514.3|89564.3|89514.3|89560.2|89510.2|29
1650644140000|2022-04-22 16:15:40|89564.1|89514.1|89559.3|89509.3|89564.8|89514.8|89557.8|89507.8|34
1650644150000|2022-04-22 16:15:50|89558.2|89508.2|89559.1|89509.1|89562.3|89512.3|89555|89505|41
1650644160000|2022-04-22 16:16:00|89559|89509|89557.8|89507.8|89562.3|89512.3|89555.4|89505.4|42
1650644170000|2022-04-22 16:16:10|89555.9|89505.9|89545.3|89495.3|89555.9|89505.9|89540.9|89490.9|33
1650644180000|2022-04-22 16:16:20|89546.1|89496.1|89547.3|89497.3|89553.8|89503.8|89544|89494|33
1650644190000|2022-04-22 16:16:30|89545.9|89495.9|89544.5|89494.5|89547.8|89497.8|89541.1|89491.1|34
1650644200000|2022-04-22 16:16:40|89544.8|89494.8|89537.2|89487.2|89544.8|89494.8|89536.7|89486.7|34
1650644210000|2022-04-22 16:16:50|89537.6|89487.6|89537.7|89487.7|89538.4|89488.4|89536|89486|23
1650644220000|2022-04-22 16:17:00|89537.6|89487.6|89537.7|89487.7|89540.6|89490.6|89532.6|89482.6|35
1650644230000|2022-04-22 16:17:10|89537.6|89487.6|89549.6|89499.6|89565.6|89515.6|89530.2|89480.2|38
1650644240000|2022-04-22 16:17:20|89548.3|89498.3|89571.9|89521.9|89575.5|89525.5|89547.7|89497.7|39
1650644250000|2022-04-22 16:17:30|89572.4|89522.4|89571.1|89521.1|89572.4|89522.4|89563.8|89513.8|43
1650644260000|2022-04-22 16:17:40|89570.9|89520.9|89568.5|89518.5|89571.6|89521.6|89563.3|89513.3|37
1650644270000|2022-04-22 16:17:50|89568.3|89518.3|89567.4|89517.4|89568.8|89518.8|89566.7|89516.7|24
1650644280000|2022-04-22 16:18:00|89567.8|89517.8|89569.7|89519.7|89569.7|89519.7|89567.8|89517.8|14
1650644290000|2022-04-22 16:18:10|89570.4|89520.4|89571.7|89521.7|89574.3|89524.3|89566.5|89516.5|27
1650644300000|2022-04-22 16:18:20|89572.4|89522.4|89580.5|89530.5|89582.8|89532.8|89571.9|89521.9|27
1650644310000|2022-04-22 16:18:30|89580.3|89530.3|89580.6|89530.6|89580.7|89530.7|89577.2|89527.2|32
1650644320000|2022-04-22 16:18:40|89580.8|89530.8|89583.1|89533.1|89584.8|89534.8|89580.5|89530.5|24
1650644330000|2022-04-22 16:18:50|89582.4|89532.4|89584.3|89534.3|89587.5|89537.5|89582.3|89532.3|27
1650644340000|2022-04-22 16:19:00|89584.2|89534.2|89586|89536|89588.9|89538.9|89583|89533|30
1650644350000|2022-04-22 16:19:10|89586.2|89536.2|89593.6|89543.6|89593.6|89543.6|89584.4|89534.4|30
1650644360000|2022-04-22 16:19:20|89593.8|89543.8|89597.6|89547.6|89597.7|89547.7|89591.9|89541.9|40
1650644370000|2022-04-22 16:19:30|89597.1|89547.1|89607.6|89557.6|89610.1|89560.1|89594.6|89544.6|41
1650644380000|2022-04-22 16:19:40|89607.3|89557.3|89609.2|89559.2|89610.4|89560.4|89606.7|89556.7|33
1650644390000|2022-04-22 16:19:50|89608.6|89558.6|89614.8|89564.8|89614.9|89564.9|89606.9|89556.9|26
1650644400000|2022-04-22 16:20:00|89616.1|89566.1|89610.1|89560.1|89618|89568|89608.7|89558.7|39
1650644410000|2022-04-22 16:20:10|89610|89560|89613.6|89563.6|89616.1|89566.1|89609.3|89559.3|28
1650644420000|2022-04-22 16:20:20|89613.9|89563.9|89616.8|89566.8|89620|89570|89613|89563|36
1650644430000|2022-04-22 16:20:30|89619|89569|89618.1|89568.1|89620|89570|89616.5|89566.5|33
1650644440000|2022-04-22 16:20:40|89618.2|89568.2|89617.9|89567.9|89620.3|89570.3|89615.3|89565.3|31
1650644450000|2022-04-22 16:20:50|89617.5|89567.5|89615.9|89565.9|89618.9|89568.9|89615.5|89565.5|32
1650644460000|2022-04-22 16:21:00|89616.6|89566.6|89616.5|89566.5|89619.4|89569.4|89612.7|89562.7|39
1650644470000|2022-04-22 16:21:10|89616|89566|89607.3|89557.3|89617.3|89567.3|89604.9|89554.9|43
1650644480000|2022-04-22 16:21:20|89607.6|89557.6|89606.6|89556.6|89610.6|89560.6|89606.1|89556.1|35
1650644490000|2022-04-22 16:21:30|89606.5|89556.5|89611.3|89561.3|89612.7|89562.7|89606.5|89556.5|29
1650644500000|2022-04-22 16:21:40|89611.5|89561.5|89619.7|89569.7|89619.8|89569.8|89607.1|89557.1|37
1650644510000|2022-04-22 16:21:50|89619.1|89569.1|89620.4|89570.4|89622.1|89572.1|89615|89565|38
1650644520000|2022-04-22 16:22:00|89620.2|89570.2|89614.9|89564.9|89620.7|89570.7|89613.3|89563.3|29
1650644530000|2022-04-22 16:22:10|89615.2|89565.2|89620|89570|89620|89570|89614.6|89564.6|32
1650644540000|2022-04-22 16:22:20|89619.9|89569.9|89622.5|89572.5|89622.5|89572.5|89618.4|89568.4|23
1650644550000|2022-04-22 16:22:30|89621.5|89571.5|89627|89577|89627|89577|89620.7|89570.7|24
1650644560000|2022-04-22 16:22:40|89626.6|89576.6|89622|89572|89627.2|89577.2|89621.7|89571.7|34
1650644570000|2022-04-22 16:22:50|89622.1|89572.1|89626.9|89576.9|89627.4|89577.4|89622.1|89572.1|29
1650644580000|2022-04-22 16:23:00|89627.8|89577.8|89627.8|89577.8|89629.5|89579.5|89625.4|89575.4|30
1650644590000|2022-04-22 16:23:10|89627.7|89577.7|89625|89575|89627.7|89577.7|89624.1|89574.1|20
1650644600000|2022-04-22 16:23:20|89624.5|89574.5|89618.2|89568.2|89624.8|89574.8|89618.2|89568.2|33
1650644610000|2022-04-22 16:23:30|89618.3|89568.3|89617.9|89567.9|89619.6|89569.6|89616.6|89566.6|33
1650644620000|2022-04-22 16:23:40|89617.1|89567.1|89617|89567|89619.6|89569.6|89614.9|89564.9|31
1650644630000|2022-04-22 16:23:50|89616.6|89566.6|89617.5|89567.5|89618.9|89568.9|89616.6|89566.6|18
1650644640000|2022-04-22 16:24:00|89617.9|89567.9|89620.7|89570.7|89624|89574|89617.7|89567.7|30
1650644650000|2022-04-22 16:24:10|89620.6|89570.6|89615.2|89565.2|89620.6|89570.6|89611.5|89561.5|27
1650644660000|2022-04-22 16:24:20|89616.7|89566.7|89622.5|89572.5|89622.5|89572.5|89606.5|89556.5|31
1650644670000|2022-04-22 16:24:30|89622|89572|89621|89571|89623.1|89573.1|89619|89569|31
1650644680000|2022-04-22 16:24:40|89622.4|89572.4|89622|89572|89622.7|89572.7|89619.9|89569.9|36
1650644690000|2022-04-22 16:24:50|89621.3|89571.3|89621.1|89571.1|89624.8|89574.8|89620.2|89570.2|35
1650644700000|2022-04-22 16:25:00|89622.9|89572.9|89622.2|89572.2|89628.1|89578.1|89620.6|89570.6|33
1650644710000|2022-04-22 16:25:10|89623.1|89573.1|89631.2|89581.2|89631.2|89581.2|89622.4|89572.4|29
1650644720000|2022-04-22 16:25:20|89629.8|89579.8|89632.7|89582.7|89638|89588|89629.8|89579.8|37
1650644730000|2022-04-22 16:25:30|89633.4|89583.4|89625.7|89575.7|89635.4|89585.4|89624|89574|36
1650644740000|2022-04-22 16:25:40|89625.8|89575.8|89623.3|89573.3|89626.6|89576.6|89622.8|89572.8|24
1650644750000|2022-04-22 16:25:50|89622.4|89572.4|89624.7|89574.7|89625.9|89575.9|89622.4|89572.4|26
1650644760000|2022-04-22 16:26:00|89624.6|89574.6|89624.6|89574.6|89625.1|89575.1|89623.1|89573.1|26
1650644770000|2022-04-22 16:26:10|89624.1|89574.1|89625.1|89575.1|89625.4|89575.4|89624.1|89574.1|22
1650644780000|2022-04-22 16:26:20|89625|89575|89628|89578|89628|89578|89623.7|89573.7|27
1650644790000|2022-04-22 16:26:30|89628.3|89578.3|89628.4|89578.4|89628.9|89578.9|89625|89575|27
1650644800000|2022-04-22 16:26:40|89625.1|89575.1|89624.6|89574.6|89626.1|89576.1|89624|89574|23
1650644810000|2022-04-22 16:26:50|89624.5|89574.5|89624.6|89574.6|89626.6|89576.6|89621.2|89571.2|29
1650644820000|2022-04-22 16:27:00|89624.4|89574.4|89624.5|89574.5|89626.7|89577.3|89602.3|89572.5|29
1650644830000|2022-04-22 16:27:10|89625.1|89575.1|89624.3|89574.3|89625.4|89575.4|89622.3|89572.3|30
1650644840000|2022-04-22 16:27:20|89625|89575|89623.6|89573.6|89625.4|89575.4|89621.1|89571.1|20
1650644850000|2022-04-22 16:27:30|89621.5|89571.5|89621.6|89571.6|89622.7|89572.7|89620.4|89570.4|23
1650644860000|2022-04-22 16:27:40|89621.7|89571.7|89621.5|89571.5|89623|89573|89621|89571|27
1650644870000|2022-04-22 16:27:50|89620.9|89570.9|89621.5|89571.5|89622.2|89572.2|89620.7|89570.7|23
1650644880000|2022-04-22 16:28:00|89621.6|89571.6|89624.9|89574.9|89624.9|89574.9|89619.9|89569.9|20
1650644890000|2022-04-22 16:28:10|89624.1|89574.1|89623.2|89573.2|89625|89575|89621.4|89571.4|31
1650644900000|2022-04-22 16:28:20|89622.8|89572.8|89623.5|89573.5|89624.4|89574.4|89621.7|89571.7|16
1650644910000|2022-04-22 16:28:30|89623.4|89573.4|89623.7|89573.7|89623.9|89573.9|89622.8|89572.8|11
1650644920000|2022-04-22 16:28:40|89624.3|89574.3|89623.7|89573.7|89624.3|89574.3|89622.9|89572.9|18
1650644930000|2022-04-22 16:28:50|89623.3|89573.3|89623.4|89573.4|89624.2|89574.2|89623|89573|17
1650644940000|2022-04-22 16:29:00|89623.8|89573.8|89627.5|89577.5|89627.5|89577.5|89623|89573|26
1650644950000|2022-04-22 16:29:10|89626.9|89576.9|89624|89574|89626.9|89576.9|89623.1|89573.1|28
1650644960000|2022-04-22 16:29:20|89623.1|89573.1|89636.9|89586.9|89643.6|89593.6|89623.1|89573.1|26
1650644970000|2022-04-22 16:29:30|89632.9|89582.9|89630.2|89580.2|89636.1|89586.1|89626.8|89576.8|27
1650644980000|2022-04-22 16:29:40|89630.9|89580.9|89631.1|89581.1|89631.5|89581.5|89629|89579|28
1650644990000|2022-04-22 16:29:50|89630.3|89580.3|89629|89579|89631.7|89581.7|89627.3|89577.3|18
1650645000000|2022-04-22 16:30:00|89630.2|89580.2|89628.1|89578.1|89630.8|89592.5|89617.5|89578.1|23
1650645010000|2022-04-22 16:30:10|89618.3|89568.3|89611|89561|89618.3|89568.3|89604.7|89554.7|40
1650645020000|2022-04-22 16:30:20|89611.2|89561.2|89616.8|89566.8|89619.6|89569.6|89610.3|89560.3|29
1650645030000|2022-04-22 16:30:30|89616.9|89566.9|89618.6|89568.6|89619.1|89569.1|89616.9|89566.9|28
1650645040000|2022-04-22 16:30:40|89618.7|89568.7|89617.2|89567.2|89618.7|89568.7|89615.6|89565.6|26
1650645050000|2022-04-22 16:30:50|89616.8|89566.8|89603.5|89553.5|89617.4|89567.4|89603.1|89553.1|27
1650645060000|2022-04-22 16:31:00|89604.8|89554.8|89599|89549|89609.4|89559.4|89598.4|89548.4|36
1650645070000|2022-04-22 16:31:10|89598.1|89548.1|89574.7|89524.7|89599.8|89550.9|89573.9|89523.9|41
1650645080000|2022-04-22 16:31:20|89574.4|89524.4|89517.2|89467.2|89576.8|89526.8|89499.4|89449.4|41
1650645090000|2022-04-22 16:31:30|89512|89462|89510.9|89460.9|89512|89462|89484.7|89434.7|35
1650645100000|2022-04-22 16:31:40|89512.1|89462.1|89519.1|89469.1|89527.3|89477.3|89510.8|89460.8|43
1650645110000|2022-04-22 16:31:50|89519|89469|89514.3|89464.3|89523.2|89473.2|89512.5|89462.5|41
1650645120000|2022-04-22 16:32:00|89514.7|89464.7|89509.9|89459.9|89515.3|89465.3|89509.9|89459.9|28
1650645130000|2022-04-22 16:32:10|89510.3|89460.3|89515.5|89465.5|89519.8|89469.8|89508.3|89458.3|41
1650645140000|2022-04-22 16:32:20|89515.2|89465.2|89505.8|89455.8|89515.3|89465.3|89503.6|89453.6|38
1650645150000|2022-04-22 16:32:30|89506|89456|89508.4|89458.4|89518.2|89468.2|89502.7|89452.7|44
1650645160000|2022-04-22 16:32:40|89509.6|89459.6|89505.6|89455.6|89519|89469|89505.3|89455.3|43
1650645170000|2022-04-22 16:32:50|89505.8|89455.8|89508.1|89458.1|89512.6|89462.6|89499.5|89449.5|44
1650645180000|2022-04-22 16:33:00|89508|89458|89519.9|89469.9|89529.7|89479.7|89507.8|89457.8|44
1650645190000|2022-04-22 16:33:10|89516.6|89466.6|89515.8|89465.8|89521.7|89471.7|89511.7|89461.7|40
1650645200000|2022-04-22 16:33:20|89515.1|89465.1|89502.5|89452.5|89520|89470|89502.5|89452.5|42
1650645210000|2022-04-22 16:33:30|89501.9|89451.9|89519.3|89469.3|89519.3|89469.3|89501.9|89451.9|42
1650645220000|2022-04-22 16:33:40|89520.2|89470.2|89515.5|89465.5|89527.7|89477.7|89513.9|89463.9|42
1650645230000|2022-04-22 16:33:50|89517.8|89467.8|89517.9|89467.9|89520.5|89470.5|89514.7|89464.7|41
1650645240000|2022-04-22 16:34:00|89518.2|89468.2|89515.9|89465.9|89522.5|89472.5|89514.6|89464.6|37
1650645250000|2022-04-22 16:34:10|89520.9|89470.9|89507.6|89457.6|89523.8|89473.8|89506.9|89456.9|42
1650645260000|2022-04-22 16:34:20|89507.1|89457.1|89505.5|89455.5|89519.9|89469.9|89502.3|89452.3|41
1650645270000|2022-04-22 16:34:30|89505.9|89455.9|89491.7|89441.7|89505.9|89455.9|89489.6|89439.6|41
1650645280000|2022-04-22 16:34:40|89493.6|89443.6|89485.6|89435.6|89493.6|89443.6|89477|89427|40
1650645290000|2022-04-22 16:34:50|89484.9|89434.9|89488.2|89438.2|89490.3|89440.3|89484.2|89434.2|32
1650645300000|2022-04-22 16:35:00|89487.9|89437.9|89480.6|89430.6|89489.7|89439.7|89480.3|89430.3|43
1650645310000|2022-04-22 16:35:10|89480.4|89430.4|89473.7|89423.7|89482.8|89432.8|89473.3|89423.3|37
1650645320000|2022-04-22 16:35:20|89474.2|89424.2|89481.4|89431.4|89489.4|89439.4|89472.4|89422.4|41
1650645330000|2022-04-22 16:35:30|89481.8|89431.8|89481.8|89431.8|89484.9|89434.9|89480.3|89430.3|41
1650645340000|2022-04-22 16:35:40|89482.1|89432.1|89480.2|89430.2|89484|89434|89477.2|89427.2|35
1650645350000|2022-04-22 16:35:50|89482.3|89432.3|89482.2|89432.2|89482.4|89432.4|89477.3|89427.3|33
1650645360000|2022-04-22 16:36:00|89481.2|89431.2|89446.8|89396.8|89482.4|89432.4|89444.6|89394.6|33
1650645370000|2022-04-22 16:36:10|89446.2|89396.2|89453.7|89403.7|89453.7|89403.7|89436.6|89386.6|43
1650645380000|2022-04-22 16:36:20|89445.1|89395.1|89443|89393|89447.7|89397.7|89436.4|89386.4|42
1650645390000|2022-04-22 16:36:30|89444.4|89394.4|89437.8|89387.8|89444.4|89394.4|89436.3|89386.3|43
1650645400000|2022-04-22 16:36:40|89438.8|89388.8|89434.6|89384.6|89446.1|89396.1|89430.4|89380.4|44
1650645410000|2022-04-22 16:36:50|89434.5|89384.5|89435.8|89385.8|89441.8|89391.8|89434.3|89384.3|39
1650645420000|2022-04-22 16:37:00|89435.5|89385.5|89437.7|89387.7|89441.4|89391.4|89433.4|89383.4|43
1650645430000|2022-04-22 16:37:10|89437.9|89387.9|89429.1|89379.1|89438.1|89388.1|89429.1|89379.1|32
1650645440000|2022-04-22 16:37:20|89432.7|89382.7|89439.7|89389.7|89439.7|89389.7|89430|89380|40
1650645450000|2022-04-22 16:37:30|89447|89397|89446.9|89396.9|89453.9|89403.9|89437.2|89387.2|38
1650645460000|2022-04-22 16:37:40|89449|89399|89438|89388|89449|89399|89437.6|89387.6|43
1650645470000|2022-04-22 16:37:50|89440.3|89390.3|89444.7|89394.7|89454.6|89404.6|89437.7|89387.7|43
1650645480000|2022-04-22 16:38:00|89447.6|89397.6|89446.9|89396.9|89455.3|89405.3|89444|89394|44
1650645490000|2022-04-22 16:38:10|89453.6|89403.6|89444.9|89394.9|89456.9|89406.9|89444.9|89394.9|42
1650645500000|2022-04-22 16:38:20|89446.9|89396.9|89445|89395|89446.9|89396.9|89442.1|89392.1|38
1650645510000|2022-04-22 16:38:30|89444.9|89394.9|89452.3|89402.3|89458.4|89408.4|89444.9|89394.9|43
1650645520000|2022-04-22 16:38:40|89449.6|89399.6|89447.9|89397.9|89452.8|89402.8|89446.6|89396.6|38
1650645530000|2022-04-22 16:38:50|89448|89398|89443.3|89393.3|89452.4|89402.4|89443.3|89393.3|38
1650645540000|2022-04-22 16:39:00|89444.6|89394.6|89451|89401|89452.8|89402.8|89444.6|89394.6|39
1650645550000|2022-04-22 16:39:10|89451.1|89401.1|89446.1|89396.1|89451.1|89401.1|89445.8|89395.8|39
1650645560000|2022-04-22 16:39:20|89446.9|89396.9|89452.8|89402.8|89452.8|89402.8|89445.4|89395.4|42
1650645570000|2022-04-22 16:39:30|89449.2|89399.2|89449.7|89399.7|89450|89400|89443.5|89393.5|38
1650645580000|2022-04-22 16:39:40|89449.6|89399.6|89448.2|89398.2|89451.5|89401.5|89444.8|89394.8|41
1650645590000|2022-04-22 16:39:50|89449.6|89399.6|89451.3|89401.3|89453.3|89403.3|89444.9|89394.9|42
1650645600000|2022-04-22 16:40:00|89450.9|89400.9|89446.7|89396.7|89450.9|89400.9|89444.1|89394.1|33
1650645610000|2022-04-22 16:40:10|89447|89397|89446.1|89396.1|89448.2|89398.2|89445.9|89395.9|23
1650645620000|2022-04-22 16:40:20|89445.9|89395.9|89451.5|89401.5|89455|89405|89445.9|89395.9|36
1650645630000|2022-04-22 16:40:30|89448.2|89398.2|89453.2|89403.2|89455.5|89405.5|89448.2|89398.2|37
1650645640000|2022-04-22 16:40:40|89452.9|89402.9|89449.4|89399.4|89456.4|89406.4|89449.4|89399.4|42
1650645650000|2022-04-22 16:40:50|89452.8|89402.8|89479.6|89429.6|89517.1|89435.9|89449.4|89391.3|43
1650645660000|2022-04-22 16:41:00|89479.9|89429.9|89507.6|89457.6|89511.6|89461.6|89477.6|89427.6|38
1650645670000|2022-04-22 16:41:10|89509|89459|89538.1|89488.1|89544.2|89494.2|89495.2|89445.2|45
1650645680000|2022-04-22 16:41:20|89540.2|89490.2|89555.7|89505.7|89555.7|89505.7|89536|89486|37
1650645690000|2022-04-22 16:41:30|89556.9|89506.9|89541.8|89491.8|89563.6|89513.6|89538.8|89488.8|38
1650645700000|2022-04-22 16:41:40|89545.7|89495.7|89531.3|89481.3|89545.7|89495.7|89526.2|89476.2|42
1650645710000|2022-04-22 16:41:50|89531.8|89481.8|89495|89445|89532.4|89482.4|89495|89445|39
1650645720000|2022-04-22 16:42:00|89493.3|89443.3|89509.9|89459.9|89509.9|89459.9|89475.4|89425.4|42
1650645730000|2022-04-22 16:42:10|89509.7|89459.7|89507.7|89457.7|89510.6|89460.6|89507.5|89457.5|25
1650645740000|2022-04-22 16:42:20|89507.3|89457.3|89509.9|89459.9|89510.5|89460.5|89507.2|89457.2|16
1650645750000|2022-04-22 16:42:30|89509.7|89459.7|89514.7|89464.7|89514.7|89464.7|89508.7|89458.7|24
1650645760000|2022-04-22 16:42:40|89514.2|89464.2|89506.5|89456.5|89517.5|89467.5|89502.9|89452.9|34
1650645770000|2022-04-22 16:42:50|89509.2|89459.2|89512.3|89462.3|89516.3|89466.3|89509|89459|33
1650645780000|2022-04-22 16:43:00|89511.9|89461.9|89524.7|89474.7|89525.1|89475.1|89511.8|89461.8|34
1650645790000|2022-04-22 16:43:10|89524.5|89474.5|89524|89474|89524.5|89474.5|89523|89473|22
1650645800000|2022-04-22 16:43:20|89522.8|89472.8|89539.3|89489.3|89539.3|89489.3|89522|89472|12
1650645810000|2022-04-22 16:43:30|89541.5|89491.5|89565.5|89515.5|89568.5|89518.5|89533.4|89483.4|37
1650645820000|2022-04-22 16:43:40|89560.8|89510.8|89559.3|89509.3|89566.8|89516.8|89559.2|89509.2|29
1650645830000|2022-04-22 16:43:50|89558.7|89508.7|89569.7|89519.7|89571.3|89521.3|89558.6|89508.6|27
1650645840000|2022-04-22 16:44:00|89570.4|89520.4|89545.7|89495.7|89570.4|89520.4|89545.5|89495.5|41
1650645850000|2022-04-22 16:44:10|89545|89495|89544.3|89494.3|89545.5|89495.5|89536.3|89486.3|34
1650645860000|2022-04-22 16:44:20|89544.2|89494.2|89545.1|89495.1|89545.4|89495.4|89543.6|89493.6|25
1650645870000|2022-04-22 16:44:30|89545.9|89495.9|89548|89498|89548.5|89498.5|89545.7|89495.7|28
1650645880000|2022-04-22 16:44:40|89548.1|89498.1|89550.2|89500.2|89550.7|89500.7|89548.1|89498.1|22
1650645890000|2022-04-22 16:44:50|89551.2|89501.2|89555.7|89505.7|89556.4|89506.4|89551.2|89501.2|23
1650645900000|2022-04-22 16:45:00|89557.2|89507.2|89546.6|89496.6|89561.3|89511.3|89546.6|89496.6|37
1650645910000|2022-04-22 16:45:10|89545.2|89495.2|89545.7|89495.7|89551.2|89501.2|89541.5|89491.5|36
1650645920000|2022-04-22 16:45:20|89547|89497|89546.6|89496.6|89548.4|89498.4|89545|89495|36
1650645930000|2022-04-22 16:45:30|89546.8|89496.8|89544.7|89494.7|89547.3|89497.3|89544.7|89494.7|24
1650645940000|2022-04-22 16:45:40|89544.8|89494.8|89548.8|89498.8|89551.8|89501.8|89544.8|89494.8|29
1650645950000|2022-04-22 16:45:50|89549.1|89499.1|89549.5|89499.5|89549.6|89499.6|89547.9|89497.9|23
1650645960000|2022-04-22 16:46:00|89549|89499|89546.5|89496.5|89549.9|89499.9|89545.4|89495.4|16
1650645970000|2022-04-22 16:46:10|89545.4|89495.4|89559.5|89509.5|89559.8|89509.8|89545.4|89495.4|33
1650645980000|2022-04-22 16:46:20|89560.5|89510.5|89551.8|89501.8|89560.5|89510.5|89545.3|89495.3|38
1650645990000|2022-04-22 16:46:30|89552.2|89502.2|89556.7|89506.7|89557|89507|89552.2|89502.2|26
1650646000000|2022-04-22 16:46:40|89556.5|89506.5|89550.6|89500.6|89556.5|89506.5|89544.5|89494.5|35
1650646010000|2022-04-22 16:46:50|89553.1|89503.1|89554.1|89504.1|89554.1|89504.1|89547.1|89497.1|35
1650646020000|2022-04-22 16:47:00|89554|89504|89559.6|89509.6|89559.9|89509.9|89553.2|89503.2|29
1650646030000|2022-04-22 16:47:10|89559.7|89509.7|89557.1|89507.1|89559.7|89509.7|89555|89505|29
1650646040000|2022-04-22 16:47:20|89556.2|89506.2|89544.9|89494.9|89557.3|89507.3|89544.9|89494.9|29
1650646050000|2022-04-22 16:47:30|89555.2|89505.2|89561|89511|89561|89511|89554.1|89504.1|38
1650646060000|2022-04-22 16:47:40|89560.4|89510.4|89553.7|89503.7|89562|89512|89550.6|89500.6|23
1650646070000|2022-04-22 16:47:50|89552.8|89502.8|89556.4|89506.4|89559.5|89509.5|89552.8|89502.8|32
1650646080000|2022-04-22 16:48:00|89556.3|89506.3|89552.5|89502.5|89557.5|89507.5|89551.2|89501.2|34
1650646090000|2022-04-22 16:48:10|89552.9|89502.9|89554.2|89504.2|89555.1|89505.1|89552.7|89502.7|23
1650646100000|2022-04-22 16:48:20|89554.5|89504.5|89556.1|89506.1|89556.3|89506.3|89553.3|89503.3|26
1650646110000|2022-04-22 16:48:30|89556.3|89506.3|89558.9|89508.9|89559.2|89509.2|89556.1|89506.1|23
1650646120000|2022-04-22 16:48:40|89558.8|89508.8|89558.2|89508.2|89559.1|89509.1|89557.8|89507.8|23
1650646130000|2022-04-22 16:48:50|89557.9|89507.9|89554.2|89504.2|89558.1|89508.1|89553.8|89503.8|18
1650646140000|2022-04-22 16:49:00|89554.5|89504.5|89551.7|89501.7|89554.5|89504.5|89550.7|89500.7|31
1650646150000|2022-04-22 16:49:10|89551.9|89501.9|89551.2|89501.2|89552.8|89502.8|89543.5|89493.5|34
1650646160000|2022-04-22 16:49:20|89551.1|89501.1|89545.9|89495.9|89551.1|89501.1|89545.7|89495.7|29
1650646170000|2022-04-22 16:49:30|89546.3|89496.3|89546.5|89496.5|89547.1|89497.1|89545.9|89495.9|24
1650646180000|2022-04-22 16:49:40|89546.6|89496.6|89547.8|89497.8|89548.9|89498.9|89546.4|89496.4|23
1650646190000|2022-04-22 16:49:50|89547.9|89497.9|89548.4|89498.4|89548.8|89498.8|89547.1|89497.1|20
1650646200000|2022-04-22 16:50:00|89548.1|89498.1|89553.1|89503.1|89554.1|89504.1|89548.1|89498.1|31
1650646210000|2022-04-22 16:50:10|89554.4|89504.4|89559.6|89509.6|89559.6|89509.6|89553.6|89503.6|29
1650646220000|2022-04-22 16:50:20|89558.9|89508.9|89559.4|89509.4|89560.6|89510.6|89558.9|89508.9|16
1650646230000|2022-04-22 16:50:30|89559.6|89509.6|89559.9|89509.9|89566|89516|89559.1|89509.1|30
1650646240000|2022-04-22 16:50:40|89561|89511|89569.7|89519.7|89575.4|89525.4|89561|89511|43
1650646250000|2022-04-22 16:50:50|89570.7|89520.7|89581.7|89531.7|89581.7|89531.7|89568.5|89518.5|37
1650646260000|2022-04-22 16:51:00|89584.6|89534.6|89584.5|89534.5|89584.7|89534.7|89579.6|89529.6|34
1650646270000|2022-04-22 16:51:10|89584.1|89534.1|89577.2|89527.2|89584.6|89534.6|89577.2|89527.2|24
1650646280000|2022-04-22 16:51:20|89577.5|89527.5|89574.7|89524.7|89577.6|89527.6|89572.6|89522.6|34
1650646290000|2022-04-22 16:51:30|89574.9|89524.9|89576.5|89526.5|89577.8|89527.8|89570.6|89520.6|30
1650646300000|2022-04-22 16:51:40|89576.9|89526.9|89577|89527|89578.5|89528.5|89574|89524|36
1650646310000|2022-04-22 16:51:50|89576.8|89526.8|89574.2|89524.2|89577.5|89527.5|89565.4|89515.4|38
1650646320000|2022-04-22 16:52:00|89573.8|89523.8|89577|89527|89577.4|89527.4|89573.5|89523.5|31
1650646330000|2022-04-22 16:52:10|89576.6|89526.6|89573.8|89523.8|89576.6|89526.6|89573.5|89523.5|26
1650646340000|2022-04-22 16:52:20|89573.7|89523.7|89579.4|89529.4|89579.5|89529.5|89573.7|89523.7|19
1650646350000|2022-04-22 16:52:30|89579.3|89529.3|89582.5|89532.5|89582.5|89532.5|89579.3|89529.3|28
1650646360000|2022-04-22 16:52:40|89582|89532|89572.1|89522.1|89582|89532|89572.1|89522.1|35
1650646370000|2022-04-22 16:52:50|89572.7|89522.7|89571.6|89521.6|89575.4|89525.4|89571.6|89521.6|34
1650646380000|2022-04-22 16:53:00|89572.1|89522.1|89574.4|89524.4|89574.4|89524.4|89572.1|89522.1|25
1650646390000|2022-04-22 16:53:10|89573.1|89523.1|89570.2|89520.2|89576.3|89526.3|89570.2|89520.2|27
1650646400000|2022-04-22 16:53:20|89570.1|89520.1|89568.7|89518.7|89570.5|89520.5|89567.8|89517.8|29
1650646410000|2022-04-22 16:53:30|89569.5|89519.5|89570.9|89520.9|89572.1|89522.1|89568.4|89518.4|32
1650646420000|2022-04-22 16:53:40|89570.3|89520.3|89566.2|89516.2|89570.3|89520.3|89565.1|89515.1|33
1650646430000|2022-04-22 16:53:50|89566.9|89516.9|89567.8|89517.8|89568.8|89518.8|89566.1|89516.1|27
1650646440000|2022-04-22 16:54:00|89568.2|89518.2|89569.6|89519.6|89571.2|89521.2|89566.8|89516.8|26
1650646450000|2022-04-22 16:54:10|89569.1|89519.1|89575.9|89525.9|89582.3|89532.3|89569.1|89519.1|35
1650646460000|2022-04-22 16:54:20|89576.3|89526.3|89581.1|89531.1|89581.1|89531.1|89575.6|89525.6|38
1650646470000|2022-04-22 16:54:30|89578.1|89528.1|89577.6|89527.6|89581|89531|89575.8|89525.8|33
1650646480000|2022-04-22 16:54:40|89577.5|89527.5|89575.5|89525.5|89581.7|89531.7|89575.5|89525.5|26
1650646490000|2022-04-22 16:54:50|89575.3|89525.3|89574.9|89524.9|89579.7|89529.7|89572.3|89522.3|36
1650646500000|2022-04-22 16:55:00|89575.6|89525.6|89576.5|89526.5|89576.5|89526.5|89569.4|89519.4|34
1650646510000|2022-04-22 16:55:10|89576.4|89526.4|89566.9|89516.9|89576.4|89526.4|89562|89512|34
1650646520000|2022-04-22 16:55:20|89567.6|89517.6|89527.7|89477.7|89567.6|89517.6|89523.5|89473.5|41
1650646530000|2022-04-22 16:55:30|89529.7|89479.7|89531|89481|89534.3|89484.3|89526.3|89476.3|44
1650646540000|2022-04-22 16:55:40|89528.6|89478.6|89558.7|89508.7|89558.7|89508.7|89528.2|89478.2|42
1650646550000|2022-04-22 16:55:50|89559.4|89509.4|89571.9|89521.9|89573.5|89523.5|89559.2|89509.2|40
1650646560000|2022-04-22 16:56:00|89572|89522|89575.7|89525.7|89575.7|89525.7|89568.5|89518.5|32
1650646570000|2022-04-22 16:56:10|89575.5|89525.5|89579.5|89529.5|89579.5|89529.5|89575.3|89525.3|27
1650646580000|2022-04-22 16:56:20|89578.8|89528.8|89580.4|89530.4|89580.9|89530.9|89576.7|89526.7|38
1650646590000|2022-04-22 16:56:30|89584.4|89534.4|89581.4|89531.4|89586.5|89536.5|89577.6|89527.6|40
1650646600000|2022-04-22 16:56:40|89580.7|89530.7|89582.7|89532.7|89584.2|89534.2|89578.1|89528.1|41
1650646610000|2022-04-22 16:56:50|89583.5|89533.5|89550|89500|89583.5|89533.5|89549.3|89499.3|39
1650646620000|2022-04-22 16:57:00|89548.3|89498.3|89566.3|89516.3|89566.7|89516.7|89548.3|89498.3|40
1650646630000|2022-04-22 16:57:10|89566.2|89516.2|89572.2|89522.2|89572.7|89522.7|89565.2|89515.2|41
1650646640000|2022-04-22 16:57:20|89573.5|89523.5|89582.2|89532.2|89582.3|89532.3|89572.2|89522.2|30
1650646650000|2022-04-22 16:57:30|89581.8|89531.8|89600.9|89550.9|89600.9|89550.9|89580.7|89530.7|42
1650646660000|2022-04-22 16:57:40|89600.3|89550.3|89598.4|89548.4|89601.1|89551.1|89591.2|89541.2|37
1650646670000|2022-04-22 16:57:50|89598.5|89548.5|89589.3|89539.3|89599.1|89549.1|89586.8|89536.8|39
1650646680000|2022-04-22 16:58:00|89591.5|89541.5|89586.1|89536.1|89593.5|89543.5|89581.7|89531.7|44
1650646690000|2022-04-22 16:58:10|89587|89537|89590.5|89540.5|89593.7|89543.7|89576.5|89526.5|38
1650646700000|2022-04-22 16:58:20|89590.8|89540.8|89582.7|89532.7|89601.6|89551.6|89581.6|89531.6|41
1650646710000|2022-04-22 16:58:30|89579|89529|89582|89532|89586.9|89536.9|89578.2|89528.2|40
1650646720000|2022-04-22 16:58:40|89581.2|89531.2|89581|89531|89581.7|89531.7|89580|89530|32
1650646730000|2022-04-22 16:58:50|89580.9|89530.9|89578.8|89528.8|89582.8|89532.8|89577.3|89527.3|37
1650646740000|2022-04-22 16:59:00|89576.3|89526.3|89587.2|89537.2|89591.8|89541.8|89569.5|89519.5|39
1650646750000|2022-04-22 16:59:10|89587.6|89537.6|89614.4|89564.4|89615.9|89565.9|89587.3|89537.3|40
1650646760000|2022-04-22 16:59:20|89613.5|89563.5|89616.5|89566.5|89621|89571|89613.5|89563.5|41
1650646770000|2022-04-22 16:59:30|89616.2|89566.2|89615.3|89565.3|89619.3|89569.3|89615.2|89565.2|35
1650646780000|2022-04-22 16:59:40|89615.2|89565.2|89594.7|89544.7|89617.4|89567.4|89589.8|89539.8|35
1650646790000|2022-04-22 16:59:50|89594.8|89544.8|89592.8|89542.8|89595.7|89545.7|89586.5|89536.5|34
1650646800000|2022-04-22 17:00:00|89593|89543|89592.4|89542.4|89593.9|89543.9|89589.7|89539.7|29
1650646810000|2022-04-22 17:00:10|89593.2|89543.2|89601.1|89551.1|89601.4|89551.4|89590.9|89540.9|37
1650646820000|2022-04-22 17:00:20|89597.5|89547.5|89601.6|89551.6|89604.1|89554.1|89596.5|89546.5|35
1650646830000|2022-04-22 17:00:30|89601.5|89551.5|89581.1|89531.1|89601.5|89551.5|89581.1|89531.1|37
1650646840000|2022-04-22 17:00:40|89581.7|89531.7|89582|89532|89586|89536|89580.2|89530.2|36
1650646850000|2022-04-22 17:00:50|89583.8|89533.8|89587.5|89537.5|89589.1|89539.1|89581.4|89531.4|35
1650646860000|2022-04-22 17:01:00|89588.7|89538.7|89582.7|89532.7|89589.1|89539.1|89582.7|89532.7|36
1650646870000|2022-04-22 17:01:10|89582.9|89532.9|89575.7|89525.7|89583.3|89533.3|89570.4|89520.4|35
1650646880000|2022-04-22 17:01:20|89576.5|89526.5|89571.5|89521.5|89576.5|89526.5|89571.1|89521.1|30
1650646890000|2022-04-22 17:01:30|89571.2|89521.2|89568.8|89518.8|89572.5|89522.5|89565.7|89515.7|38
1650646900000|2022-04-22 17:01:40|89568.4|89518.4|89566.9|89516.9|89568.8|89518.8|89566.3|89516.3|31
1650646910000|2022-04-22 17:01:50|89567.2|89517.2|89570.5|89520.5|89571.1|89521.1|89566.6|89516.6|21
1650646920000|2022-04-22 17:02:00|89570.1|89520.1|89567.9|89517.9|89572.7|89522.7|89566.4|89516.4|40
1650646930000|2022-04-22 17:02:10|89567.2|89517.2|89567.2|89517.2|89567.6|89517.6|89565.7|89515.7|20
1650646940000|2022-04-22 17:02:20|89567.1|89517.1|89559.3|89509.3|89567.1|89517.1|89559.3|89509.3|31
1650646950000|2022-04-22 17:02:30|89562.9|89512.9|89561.1|89511.1|89564.2|89514.2|89557|89507|27
1650646960000|2022-04-22 17:02:40|89566.9|89516.9|89557.3|89507.3|89566.9|89516.9|89556.5|89506.5|40
1650646970000|2022-04-22 17:02:50|89557.6|89507.6|89557.2|89507.2|89557.6|89507.6|89554.8|89504.8|28
1650646980000|2022-04-22 17:03:00|89557.4|89507.4|89554.2|89504.2|89558.1|89508.1|89554.2|89504.2|28
1650646990000|2022-04-22 17:03:10|89554.3|89504.3|89549.3|89499.3|89554.9|89504.9|89549.2|89499.2|31
1650647000000|2022-04-22 17:03:20|89548.2|89498.2|89552.2|89502.2|89552.3|89502.3|89547.3|89497.3|34
1650647010000|2022-04-22 17:03:30|89551.9|89501.9|89545.7|89495.7|89551.9|89501.9|89543.1|89493.1|39
1650647020000|2022-04-22 17:03:40|89546.2|89496.2|89549.5|89499.5|89549.5|89499.5|89542.2|89492.2|38
1650647030000|2022-04-22 17:03:50|89548.3|89498.3|89543.8|89493.8|89548.3|89498.3|89543.3|89493.3|35
1650647040000|2022-04-22 17:04:00|89543.7|89493.7|89547.8|89497.8|89550.1|89500.1|89541.2|89491.2|40
1650647050000|2022-04-22 17:04:10|89547.7|89497.7|89547.9|89497.9|89551.2|89501.2|89547.7|89497.7|32
1650647060000|2022-04-22 17:04:20|89549.5|89499.5|89541.4|89491.4|89549.5|89499.5|89541.1|89491.1|37
1650647070000|2022-04-22 17:04:30|89541.6|89491.6|89542.4|89492.4|89542.7|89492.7|89541.6|89491.6|20
1650647080000|2022-04-22 17:04:40|89542.5|89492.5|89547.9|89497.9|89551.2|89501.2|89542.5|89492.5|35
1650647090000|2022-04-22 17:04:50|89548.2|89498.2|89547.5|89497.5|89548.9|89498.9|89547.4|89497.4|28
1650647100000|2022-04-22 17:05:00|89547.6|89497.6|89542.6|89492.6|89548.7|89498.7|89538.4|89488.4|36
1650647110000|2022-04-22 17:05:10|89541.1|89491.1|89540|89490|89542.1|89492.1|89538.1|89488.1|33
1650647120000|2022-04-22 17:05:20|89539.9|89489.9|89543.3|89493.3|89543.6|89493.6|89539.9|89489.9|19
1650647130000|2022-04-22 17:05:30|89543.5|89493.5|89543|89493|89543.5|89493.5|89542.2|89492.2|14
1650647140000|2022-04-22 17:05:40|89545.9|89495.9|89543.7|89493.7|89546.3|89496.3|89543.2|89493.2|30
1650647150000|2022-04-22 17:05:50|89544.7|89494.7|89537.9|89487.9|89548.5|89498.5|89537|89487|38
1650647160000|2022-04-22 17:06:00|89537.7|89487.7|89540.6|89490.6|89541.5|89491.5|89533.8|89483.8|36
1650647170000|2022-04-22 17:06:10|89541.7|89491.7|89540.6|89490.6|89542.3|89492.3|89538.2|89488.2|31
1650647180000|2022-04-22 17:06:20|89541.1|89491.1|89541.5|89491.5|89542.1|89492.1|89540.2|89490.2|22
1650647190000|2022-04-22 17:06:30|89541.6|89491.6|89550.4|89500.4|89550.4|89500.4|89541.5|89491.5|34
1650647200000|2022-04-22 17:06:40|89550.8|89500.8|89546|89496|89550.9|89500.9|89546|89496|26
1650647210000|2022-04-22 17:06:50|89546.2|89496.2|89546.7|89496.7|89547.1|89497.1|89543.9|89493.9|28
1650647220000|2022-04-22 17:07:00|89546.8|89496.8|89550.5|89500.5|89552.3|89502.3|89546.7|89496.7|31
1650647230000|2022-04-22 17:07:10|89550.3|89500.3|89556.4|89506.4|89556.4|89506.4|89549.9|89499.9|25
1650647240000|2022-04-22 17:07:20|89556.2|89506.2|89557.6|89507.6|89559.1|89509.1|89556.1|89506.1|32
1650647250000|2022-04-22 17:07:30|89557.7|89507.7|89553.4|89503.4|89557.8|89507.8|89552.9|89502.9|24
1650647260000|2022-04-22 17:07:40|89553.5|89503.5|89555.9|89505.9|89557.9|89507.9|89553.4|89503.4|27
1650647270000|2022-04-22 17:07:50|89555.5|89505.5|89563.6|89513.6|89566.2|89516.2|89555.5|89505.5|39
1650647280000|2022-04-22 17:08:00|89563.4|89513.4|89557.6|89507.6|89567.4|89517.4|89557.6|89507.6|37
1650647290000|2022-04-22 17:08:10|89557.9|89507.9|89560.7|89510.7|89561.2|89511.2|89557.7|89507.7|36
1650647300000|2022-04-22 17:08:20|89559.9|89509.9|89560.9|89510.9|89561.3|89511.3|89559.4|89509.4|26
1650647310000|2022-04-22 17:08:30|89561.1|89511.1|89558.2|89508.2|89563.4|89513.4|89556.7|89506.7|24
1650647320000|2022-04-22 17:08:40|89558.4|89508.4|89553.6|89503.6|89560.2|89510.2|89552.9|89502.9|32
1650647330000|2022-04-22 17:08:50|89556.6|89506.6|89560.2|89510.2|89561.5|89511.5|89556.6|89506.6|26
1650647340000|2022-04-22 17:09:00|89560.8|89510.8|89564.5|89514.5|89565.6|89515.6|89560.8|89510.8|33
1650647350000|2022-04-22 17:09:10|89564.6|89514.6|89560.5|89510.5|89564.6|89514.6|89558|89508|30
1650647360000|2022-04-22 17:09:20|89558.7|89508.7|89559|89509|89560.3|89510.3|89558.2|89508.2|25
1650647370000|2022-04-22 17:09:30|89558.8|89508.8|89560.8|89510.8|89563.2|89513.2|89558.8|89508.8|19
1650647380000|2022-04-22 17:09:40|89557.3|89507.3|89558|89508|89559.7|89509.7|89556.2|89506.2|33
1650647390000|2022-04-22 17:09:50|89557.7|89507.7|89563.8|89513.8|89565|89515|89557|89507|32
1650647400000|2022-04-22 17:10:00|89563.7|89513.7|89562.1|89512.1|89567.3|89517.3|89562.1|89512.1|33
1650647410000|2022-04-22 17:10:10|89562.4|89512.4|89557.9|89507.9|89562.4|89512.4|89557.8|89507.8|24
1650647420000|2022-04-22 17:10:20|89557.4|89507.4|89560.2|89510.2|89562.2|89512.2|89557|89507|26
1650647430000|2022-04-22 17:10:30|89560.4|89510.4|89558.1|89508.1|89560.7|89510.7|89558|89508|17
1650647440000|2022-04-22 17:10:40|89558|89508|89558.2|89508.2|89558.4|89508.4|89557.7|89507.7|12
1650647450000|2022-04-22 17:10:50|89558.1|89508.1|89555.4|89505.4|89558.1|89508.1|89555.3|89505.3|26
1650647460000|2022-04-22 17:11:00|89555.2|89505.2|89563|89513|89566.2|89516.2|89554.4|89504.4|32
1650647470000|2022-04-22 17:11:10|89563.7|89513.7|89562.7|89512.7|89564.6|89514.6|89562.3|89512.3|29
1650647480000|2022-04-22 17:11:20|89562.6|89512.6|89566.9|89516.9|89567.9|89517.9|89562.6|89512.6|28
1650647490000|2022-04-22 17:11:30|89566.6|89516.6|89565.3|89515.3|89568.1|89518.1|89564.8|89514.8|30
1650647500000|2022-04-22 17:11:40|89565.6|89515.6|89564.2|89514.2|89566.5|89516.5|89559.1|89509.1|35
1650647510000|2022-04-22 17:11:50|89564.1|89514.1|89563.5|89513.5|89564.9|89514.9|89563|89513|13
1650647520000|2022-04-22 17:12:00|89563.4|89513.4|89562.6|89512.6|89563.6|89513.6|89558.7|89508.7|33
1650647530000|2022-04-22 17:12:10|89562.5|89512.5|89566|89516|89566.7|89516.7|89559.6|89509.6|33
1650647540000|2022-04-22 17:12:20|89565.9|89515.9|89565.3|89515.3|89566.4|89516.4|89564.3|89514.3|21
1650647550000|2022-04-22 17:12:30|89565.1|89515.1|89573.1|89523.1|89573.3|89523.3|89564.9|89514.9|28
1650647560000|2022-04-22 17:12:40|89572.5|89522.5|89575.7|89525.7|89576.6|89526.6|89572.5|89522.5|33
1650647570000|2022-04-22 17:12:50|89575.5|89525.5|89572.6|89522.6|89576.4|89526.4|89571.4|89521.4|31
1650647580000|2022-04-22 17:13:00|89575|89525|89574.7|89524.7|89576.8|89526.8|89573|89523|27
1650647590000|2022-04-22 17:13:10|89574.6|89524.6|89574.8|89524.8|89575.2|89525.2|89573.7|89523.7|26
1650647600000|2022-04-22 17:13:20|89574.9|89524.9|89575.5|89525.5|89575.6|89525.6|89574.8|89524.8|10
1650647610000|2022-04-22 17:13:30|89575.2|89525.2|89574.8|89524.8|89575.8|89525.8|89572.6|89522.6|28
1650647620000|2022-04-22 17:13:40|89574.5|89524.5|89571.7|89521.7|89575.1|89525.1|89570|89520|26
1650647630000|2022-04-22 17:13:50|89574|89524|89574.6|89524.6|89574.6|89524.6|89572.4|89522.4|24
1650647640000|2022-04-22 17:14:00|89575.2|89525.2|89576|89526|89576.9|89526.9|89575.2|89525.2|26
1650647650000|2022-04-22 17:14:10|89575.9|89525.9|89574.8|89524.8|89578.4|89528.4|89574.8|89524.8|32
1650647660000|2022-04-22 17:14:20|89574.7|89524.7|89575.4|89525.4|89576.4|89526.4|89574.7|89524.7|30
1650647670000|2022-04-22 17:14:30|89575|89525|89575|89525|89575.6|89525.6|89574.9|89524.9|17
1650647680000|2022-04-22 17:14:40|89575.4|89525.4|89569.9|89519.9|89575.7|89525.7|89567.6|89517.6|32
1650647690000|2022-04-22 17:14:50|89569|89519|89569.1|89519.1|89570.3|89520.3|89567.3|89517.3|25
1650647700000|2022-04-22 17:15:00|89568.7|89518.7|89569.2|89519.2|89572.5|89522.5|89566.9|89516.9|38
1650647710000|2022-04-22 17:15:10|89569.3|89519.3|89569.6|89519.6|89570.5|89520.5|89566.6|89516.6|22
1650647720000|2022-04-22 17:15:20|89568.5|89518.5|89569.4|89519.4|89569.9|89519.9|89568.5|89518.5|14
1650647730000|2022-04-22 17:15:30|89568.9|89518.9|89575.3|89525.3|89583.3|89533.3|89568.4|89518.4|26
1650647740000|2022-04-22 17:15:40|89576.1|89526.1|89573.7|89523.7|89577.7|89527.7|89573.3|89523.3|31
1650647750000|2022-04-22 17:15:50|89573.4|89523.4|89566.3|89516.3|89574.6|89524.6|89564|89514|27
1650647760000|2022-04-22 17:16:00|89566.6|89516.6|89568.1|89518.1|89569.6|89519.6|89563.5|89513.5|26
1650647770000|2022-04-22 17:16:10|89568.6|89518.6|89567.1|89517.1|89568.8|89518.8|89564.5|89514.5|29
1650647780000|2022-04-22 17:16:20|89566.9|89516.9|89567.7|89517.7|89569.2|89519.2|89565.6|89515.6|27
1650647790000|2022-04-22 17:16:30|89568|89518|89566|89516|89568|89518|89565.8|89515.8|21
1650647800000|2022-04-22 17:16:40|89566.1|89516.1|89568.3|89518.3|89571.8|89521.8|89566|89516|33
1650647810000|2022-04-22 17:16:50|89569|89519|89575.8|89525.8|89577.8|89527.8|89568.6|89518.6|30
1650647820000|2022-04-22 17:17:00|89575|89525|89571.4|89521.4|89575|89525|89570.1|89520.1|27
1650647830000|2022-04-22 17:17:10|89570.9|89520.9|89569.6|89519.6|89571|89521|89569.1|89519.1|23
1650647840000|2022-04-22 17:17:20|89569.2|89519.2|89570.4|89520.4|89570.5|89520.5|89568.8|89518.8|20
1650647850000|2022-04-22 17:17:30|89570.3|89520.3|89568.6|89518.6|89570.3|89520.3|89568|89518|25
1650647860000|2022-04-22 17:17:40|89568.1|89518.1|89566.9|89516.9|89570.4|89520.4|89562.5|89512.5|19
1650647870000|2022-04-22 17:17:50|89566.5|89516.5|89568.6|89518.6|89572.7|89522.7|89565|89515|31
1650647880000|2022-04-22 17:18:00|89568.1|89518.1|89570.6|89520.6|89572.6|89522.6|89568.1|89518.1|30
1650647890000|2022-04-22 17:18:10|89571.4|89521.4|89571.3|89521.3|89571.6|89521.6|89570.1|89520.1|22
1650647900000|2022-04-22 17:18:20|89571.4|89521.4|89571.4|89521.4|89574.8|89524.8|89567.5|89517.5|28
1650647910000|2022-04-22 17:18:30|89571.1|89521.1|89574.5|89524.5|89574.6|89524.6|89567.8|89517.8|14
1650647920000|2022-04-22 17:18:40|89574.8|89524.8|89568.1|89518.1|89574.8|89524.8|89564.6|89514.6|32
1650647930000|2022-04-22 17:18:50|89567.1|89517.1|89563.6|89513.6|89568.5|89518.5|89563.6|89513.6|23
1650647940000|2022-04-22 17:19:00|89563.5|89513.5|89553|89503|89566.8|89516.8|89552.9|89502.9|40
1650647950000|2022-04-22 17:19:10|89551.3|89501.3|89550.3|89500.3|89553.1|89503.1|89548.8|89498.8|25
1650647960000|2022-04-22 17:19:20|89550.6|89500.6|89550.2|89500.2|89552.8|89502.8|89548.1|89498.1|19
1650647970000|2022-04-22 17:19:30|89549.9|89499.9|89548.3|89498.3|89550.9|89500.9|89546.3|89496.3|23
1650647980000|2022-04-22 17:19:40|89548.5|89498.5|89548|89498|89552.4|89502.4|89545.8|89495.8|35
1650647990000|2022-04-22 17:19:50|89550.8|89500.8|89549.3|89499.3|89552.2|89502.2|89549.3|89499.3|22
1650648000000|2022-04-22 17:20:00|89550|89500|89550.6|89500.6|89552.6|89502.6|89548.4|89498.4|22
1650648010000|2022-04-22 17:20:10|89550.1|89500.1|89554.6|89504.6|89556.1|89506.1|89549.8|89499.8|31
1650648020000|2022-04-22 17:20:20|89554.5|89504.5|89552.8|89502.8|89554.5|89504.5|89552.3|89502.3|18
1650648030000|2022-04-22 17:20:30|89553.1|89503.1|89551.9|89501.9|89553.3|89503.3|89551.4|89501.4|17
1650648040000|2022-04-22 17:20:40|89551.2|89501.2|89551.7|89501.7|89552.3|89502.3|89550.6|89500.6|18
1650648050000|2022-04-22 17:20:50|89552.8|89502.8|89552.9|89502.9|89553.7|89503.7|89551.8|89501.8|19
1650648060000|2022-04-22 17:21:00|89553.1|89503.1|89552.2|89502.2|89554.6|89504.6|89551.4|89501.4|30
1650648070000|2022-04-22 17:21:10|89551.7|89501.7|89551.6|89501.6|89555.6|89505.6|89550.5|89500.5|30
1650648080000|2022-04-22 17:21:20|89553|89503|89554.1|89504.1|89554.8|89504.8|89553|89503|33
1650648090000|2022-04-22 17:21:30|89554.2|89504.2|89556.1|89506.1|89558.8|89508.8|89553.6|89503.6|30
1650648100000|2022-04-22 17:21:40|89556.2|89506.2|89556.6|89506.6|89557.2|89507.2|89553.6|89503.6|26
1650648110000|2022-04-22 17:21:50|89555.7|89505.7|89558.1|89508.1|89558.8|89508.8|89555.7|89505.7|26
1650648120000|2022-04-22 17:22:00|89557.4|89507.4|89559.5|89509.5|89562.3|89512.3|89555.1|89505.1|36
1650648130000|2022-04-22 17:22:10|89559.1|89509.1|89558.8|89508.8|89565.2|89515.2|89556.7|89506.7|42
1650648140000|2022-04-22 17:22:20|89558.3|89508.3|89565.2|89515.2|89565.5|89515.5|89557.1|89507.1|36
1650648150000|2022-04-22 17:22:30|89564.8|89514.8|89566.4|89516.4|89566.4|89516.4|89563.1|89513.1|26
1650648160000|2022-04-22 17:22:40|89565.3|89515.3|89561.5|89511.5|89566.6|89516.6|89559.9|89509.9|32
1650648170000|2022-04-22 17:22:50|89559.3|89509.3|89557.7|89507.7|89561|89511|89557.4|89507.4|29
1650648180000|2022-04-22 17:23:00|89558.5|89508.5|89562.7|89512.7|89563.7|89513.7|89558.4|89508.4|37
1650648190000|2022-04-22 17:23:10|89562.6|89512.6|89622.5|89572.5|89623.5|89573.5|89556.2|89506.2|42
1650648200000|2022-04-22 17:23:20|89622.7|89572.7|89617.2|89567.2|89624.1|89574.1|89610|89560|40
1650648210000|2022-04-22 17:23:30|89617.5|89567.5|89616.4|89566.4|89617.6|89567.6|89614.2|89564.2|28
1650648220000|2022-04-22 17:23:40|89618.1|89568.1|89609.5|89559.5|89619.7|89569.7|89605.8|89555.8|37
1650648230000|2022-04-22 17:23:50|89609.2|89559.2|89601.4|89551.4|89609.6|89559.6|89600.1|89550.1|39
1650648240000|2022-04-22 17:24:00|89602.9|89552.9|89608.4|89558.4|89630.7|89580.7|89601.9|89551.9|29
1650648250000|2022-04-22 17:24:10|89609.4|89559.4|89611.4|89561.4|89613.4|89563.4|89609.3|89559.3|23
1650648260000|2022-04-22 17:24:20|89611.3|89561.3|89615.7|89565.7|89618.2|89568.2|89610.9|89560.9|32
1650648270000|2022-04-22 17:24:30|89614|89564|89612.3|89562.3|89618.4|89568.4|89611.4|89561.4|23
1650648280000|2022-04-22 17:24:40|89614.1|89564.1|89609.1|89559.1|89617.5|89567.5|89607.5|89557.5|21
1650648290000|2022-04-22 17:24:50|89611|89561|89614.9|89564.9|89618.3|89568.3|89611|89561|26
1650648300000|2022-04-22 17:25:00|89616.5|89566.5|89618.9|89568.9|89627.1|89577.1|89616.4|89566.4|31
1650648310000|2022-04-22 17:25:10|89617.9|89567.9|89629|89579|89629.2|89579.2|89617.9|89567.9|36
1650648320000|2022-04-22 17:25:20|89629.1|89579.1|89626.7|89576.7|89630.5|89580.5|89626.1|89576.1|30
1650648330000|2022-04-22 17:25:30|89626|89576|89624.4|89574.4|89627.3|89577.3|89621.7|89571.7|33
1650648340000|2022-04-22 17:25:40|89623.8|89573.8|89625|89575|89625.8|89575.8|89622.7|89572.7|28
1650648350000|2022-04-22 17:25:50|89627.8|89577.8|89626.1|89576.1|89627.8|89577.8|89623.7|89573.7|17
1650648360000|2022-04-22 17:26:00|89624.7|89574.7|89624.5|89574.5|89628.4|89578.4|89623.1|89573.1|26
1650648370000|2022-04-22 17:26:10|89624.6|89574.6|89632.6|89582.6|89634.8|89584.8|89624.6|89574.6|33
1650648380000|2022-04-22 17:26:20|89633.9|89583.9|89630.7|89580.7|89635.5|89585.5|89630.7|89580.7|31
1650648390000|2022-04-22 17:26:30|89630.8|89580.8|89632.3|89582.3|89635|89585|89630.6|89580.6|24
1650648400000|2022-04-22 17:26:40|89632|89582|89626.8|89576.8|89632.2|89582.2|89626.8|89576.8|28
1650648410000|2022-04-22 17:26:50|89626.6|89576.6|89627.5|89577.5|89629.5|89579.5|89626.6|89576.6|26
1650648420000|2022-04-22 17:27:00|89628.3|89578.3|89621.2|89571.2|89629|89579|89618.1|89568.1|33
1650648430000|2022-04-22 17:27:10|89622.5|89572.5|89623.2|89573.2|89624.1|89574.1|89621.5|89571.5|34
1650648440000|2022-04-22 17:27:20|89624.3|89574.3|89623.4|89573.4|89625.4|89575.4|89622.7|89572.7|27
1650648450000|2022-04-22 17:27:30|89625.3|89575.3|89617.2|89567.2|89625.4|89575.4|89617.2|89567.2|26
1650648460000|2022-04-22 17:27:40|89617.7|89567.7|89608.9|89558.9|89619.2|89569.2|89604.9|89554.9|31
1650648470000|2022-04-22 17:27:50|89609.3|89559.3|89610.7|89560.7|89614.6|89564.6|89608.7|89558.7|29
1650648480000|2022-04-22 17:28:00|89610.5|89560.5|89611.7|89561.7|89613.3|89563.3|89610.1|89560.1|21
1650648490000|2022-04-22 17:28:10|89611.8|89561.8|89608.9|89558.9|89612.7|89562.7|89606.3|89556.3|23
1650648500000|2022-04-22 17:28:20|89606.5|89556.5|89599.4|89549.4|89606.5|89556.5|89594.7|89544.7|35
1650648510000|2022-04-22 17:28:30|89599.5|89549.5|89586.2|89536.2|89599.8|89549.8|89583.9|89533.9|30
1650648520000|2022-04-22 17:28:40|89587.4|89537.4|89585.7|89535.7|89590.6|89540.6|89575.9|89525.9|40
1650648530000|2022-04-22 17:28:50|89585.2|89535.2|89581.2|89531.2|89585.3|89535.3|89576.4|89526.4|36
1650648540000|2022-04-22 17:29:00|89582|89532|89585.8|89535.8|89586.2|89536.2|89581.7|89531.7|32
1650648550000|2022-04-22 17:29:10|89586|89536|89585.7|89535.7|89586.5|89536.5|89585.6|89535.6|22
1650648560000|2022-04-22 17:29:20|89585.6|89535.6|89580.9|89530.9|89585.8|89535.8|89579.7|89529.7|25
1650648570000|2022-04-22 17:29:30|89580.8|89530.8|89586.5|89536.5|89589.1|89539.1|89580.8|89530.8|34
1650648580000|2022-04-22 17:29:40|89586.2|89536.2|89583.3|89533.3|89589.1|89539.1|89582|89532|26
1650648590000|2022-04-22 17:29:50|89584.3|89534.3|89584.9|89534.9|89585.6|89535.6|89583.9|89533.9|15
1650648600000|2022-04-22 17:30:00|89584.5|89534.5|89580.4|89530.4|89585.5|89535.5|89580.4|89530.4|27
1650648610000|2022-04-22 17:30:10|89580.5|89530.5|89585|89535|89586|89536|89579.3|89529.3|30
1650648620000|2022-04-22 17:30:20|89585.7|89535.7|89585.7|89535.7|89586.5|89536.5|89583.4|89533.4|23
1650648630000|2022-04-22 17:30:30|89585.2|89535.2|89580.8|89530.8|89586.3|89536.3|89580.8|89530.8|30
1650648640000|2022-04-22 17:30:40|89580.4|89530.4|89568.5|89518.5|89580.5|89530.5|89567.5|89517.5|33
1650648650000|2022-04-22 17:30:50|89568.4|89518.4|89574|89524|89575.3|89525.3|89567.3|89517.3|32
1650648660000|2022-04-22 17:31:00|89573.7|89523.7|89570.3|89520.3|89573.7|89523.7|89570.1|89520.1|24
1650648670000|2022-04-22 17:31:10|89570.1|89520.1|89571.9|89521.9|89571.9|89521.9|89569.7|89519.7|22
1650648680000|2022-04-22 17:31:20|89570.9|89520.9|89569.8|89519.8|89570.9|89520.9|89568.5|89518.5|22
1650648690000|2022-04-22 17:31:30|89569.9|89519.9|89571.1|89521.1|89571.1|89521.1|89569.3|89519.3|22
1650648700000|2022-04-22 17:31:40|89571|89521|89572.4|89522.4|89574.7|89524.7|89570.9|89520.9|22
1650648710000|2022-04-22 17:31:50|89572.1|89522.1|89573.7|89523.7|89576.1|89526.1|89571.6|89521.6|30
1650648720000|2022-04-22 17:32:00|89574.1|89524.1|89569.9|89519.9|89574.3|89524.3|89566.5|89516.5|24
1650648730000|2022-04-22 17:32:10|89569.6|89519.6|89571.8|89521.8|89573.8|89523.8|89569.6|89519.6|29
1650648740000|2022-04-22 17:32:20|89571.6|89521.6|89570.8|89520.8|89573|89523|89570.8|89520.8|19
1650648750000|2022-04-22 17:32:30|89570.7|89520.7|89570.1|89520.1|89571.7|89521.7|89569.8|89519.8|24
1650648760000|2022-04-22 17:32:40|89569.9|89519.9|89570.1|89520.1|89570.5|89520.5|89569.8|89519.8|28
1650648770000|2022-04-22 17:32:50|89570.3|89520.3|89569.1|89519.1|89571.7|89521.7|89566.8|89516.8|23
1650648780000|2022-04-22 17:33:00|89567.1|89517.1|89568.7|89518.7|89570.3|89520.3|89566.2|89516.2|30
1650648790000|2022-04-22 17:33:10|89568.9|89518.9|89559.9|89509.9|89569.8|89519.8|89556.9|89506.9|34
1650648800000|2022-04-22 17:33:20|89558.9|89508.9|89562.5|89512.5|89562.9|89512.9|89558.9|89508.9|26
1650648810000|2022-04-22 17:33:30|89562.4|89512.4|89564.1|89514.1|89564.1|89514.1|89560.1|89510.1|30
1650648820000|2022-04-22 17:33:40|89563.5|89513.5|89565.8|89515.8|89567.4|89517.4|89563.5|89513.5|31
1650648830000|2022-04-22 17:33:50|89565.5|89515.5|89568.8|89518.8|89571.4|89521.4|89565.5|89515.5|35
1650648840000|2022-04-22 17:34:00|89571|89521|89571|89521|89571.6|89521.6|89569.2|89519.2|36
1650648850000|2022-04-22 17:34:10|89571.2|89521.2|89568.3|89518.3|89571.2|89521.2|89562.8|89512.8|28
1650648860000|2022-04-22 17:34:20|89568.6|89518.6|89568.4|89518.4|89570.2|89520.2|89567.9|89517.9|37
1650648870000|2022-04-22 17:34:30|89568.5|89518.5|89568.6|89518.6|89572|89522|89568.4|89518.4|26
1650648880000|2022-04-22 17:34:40|89568.7|89518.7|89569.3|89519.3|89569.9|89519.9|89567.7|89517.7|31
1650648890000|2022-04-22 17:34:50|89569.2|89519.2|89569.3|89519.3|89570.4|89520.4|89569|89519|23
1650648900000|2022-04-22 17:35:00|89569.5|89519.5|89566.3|89516.3|89569.6|89519.6|89565.4|89515.4|26
1650648910000|2022-04-22 17:35:10|89566.8|89516.8|89566.4|89516.4|89567|89517|89565.9|89515.9|20
1650648920000|2022-04-22 17:35:20|89565.8|89515.8|89556.6|89506.6|89565.8|89515.8|89555.8|89505.8|33
1650648930000|2022-04-22 17:35:30|89556.5|89506.5|89546|89496|89557.3|89507.3|89541.9|89491.9|38
1650648940000|2022-04-22 17:35:40|89544.6|89494.6|89551.9|89501.9|89552.3|89502.3|89544.6|89494.6|38
1650648950000|2022-04-22 17:35:50|89550.4|89500.4|89545.4|89495.4|89550.4|89500.4|89545.1|89495.1|37
1650648960000|2022-04-22 17:36:00|89545.1|89495.1|89543|89493|89545.4|89495.4|89543|89493|26
1650648970000|2022-04-22 17:36:10|89543.1|89493.1|89543.6|89493.6|89544.9|89494.9|89536.7|89486.7|38
1650648980000|2022-04-22 17:36:20|89543|89493|89541.4|89491.4|89543.2|89493.2|89541|89491|26
1650648990000|2022-04-22 17:36:30|89541.3|89491.3|89544.4|89494.4|89545.8|89495.8|89541.2|89491.2|37
1650649000000|2022-04-22 17:36:40|89544.7|89494.7|89543|89493|89545.6|89495.6|89542.2|89492.2|31
1650649010000|2022-04-22 17:36:50|89542.9|89492.9|89542.4|89492.4|89544|89494|89542.1|89492.1|22
1650649020000|2022-04-22 17:37:00|89542.3|89492.3|89531.7|89481.7|89542.3|89492.3|89523.5|89473.5|37
1650649030000|2022-04-22 17:37:10|89527.8|89477.8|89532.5|89482.5|89532.9|89482.9|89522.8|89472.8|36
1650649040000|2022-04-22 17:37:20|89532.2|89482.2|89531.2|89481.2|89536.5|89486.5|89530|89480|40
1650649050000|2022-04-22 17:37:30|89531.9|89481.9|89533.7|89483.7|89536.2|89486.2|89531.9|89481.9|32
1650649060000|2022-04-22 17:37:40|89533.8|89483.8|89532.8|89482.8|89535|89485|89531.1|89481.1|32
1650649070000|2022-04-22 17:37:50|89533.3|89483.3|89534.6|89484.6|89534.6|89484.6|89532.8|89482.8|32
1650649080000|2022-04-22 17:38:00|89534.4|89484.4|89538.9|89488.9|89542.8|89492.8|89534|89484|39
1650649090000|2022-04-22 17:38:10|89539.4|89489.4|89540.7|89490.7|89542.4|89492.4|89539.4|89489.4|30
1650649100000|2022-04-22 17:38:20|89541|89491|89535.7|89485.7|89541|89491|89534.7|89484.7|38
1650649110000|2022-04-22 17:38:30|89536.1|89486.1|89531.2|89481.2|89537.4|89487.4|89531|89481|36
1650649120000|2022-04-22 17:38:40|89531|89481|89517.9|89467.9|89532|89482|89515.6|89465.6|35
1650649130000|2022-04-22 17:38:50|89524.2|89474.2|89523.7|89473.7|89528.4|89478.4|89513|89463|38
1650649140000|2022-04-22 17:39:00|89524.3|89474.3|89525.1|89475.1|89526.2|89476.2|89522|89472|38
1650649150000|2022-04-22 17:39:10|89525.6|89475.6|89529.4|89479.4|89530.2|89480.2|89525.6|89475.6|26
1650649160000|2022-04-22 17:39:20|89528.2|89478.2|89533.5|89483.5|89536.1|89486.1|89528.2|89478.2|31
1650649170000|2022-04-22 17:39:30|89533.2|89483.2|89533.8|89483.8|89534.1|89484.1|89531.9|89481.9|25
1650649180000|2022-04-22 17:39:40|89533.7|89483.7|89537.9|89487.9|89540.4|89490.4|89533.7|89483.7|40
1650649190000|2022-04-22 17:39:50|89538.2|89488.2|89540.5|89490.5|89540.5|89490.5|89536.2|89486.2|33
1650649200000|2022-04-22 17:40:00|89540.1|89490.1|89536.1|89486.1|89540.1|89490.1|89536.1|89486.1|35
1650649210000|2022-04-22 17:40:10|89536.3|89486.3|89532.4|89482.4|89537.9|89487.9|89531.8|89481.8|33
1650649220000|2022-04-22 17:40:20|89532.9|89482.9|89532.6|89482.6|89533.5|89483.5|89531.8|89481.8|33
1650649230000|2022-04-22 17:40:30|89532.9|89482.9|89518.8|89468.8|89532.9|89482.9|89499|89449|38
1650649240000|2022-04-22 17:40:40|89518.4|89468.4|89517.4|89467.4|89519.5|89469.5|89516.9|89466.9|28
1650649250000|2022-04-22 17:40:50|89517.2|89467.2|89467.7|89417.7|89517.2|89467.2|89464.8|89414.8|41
1650649260000|2022-04-22 17:41:00|89467.1|89417.1|89500.7|89450.7|89500.7|89450.7|89467.1|89417.1|39
1650649270000|2022-04-22 17:41:10|89499.6|89449.6|89533|89483|89534.1|89484.1|89499.2|89449.2|45
1650649280000|2022-04-22 17:41:20|89532.2|89482.2|89531.4|89481.4|89533.3|89483.3|89528.9|89478.9|34
1650649290000|2022-04-22 17:41:30|89531.6|89481.6|89524.4|89474.4|89531.7|89481.7|89523.5|89473.5|25
1650649300000|2022-04-22 17:41:40|89524|89474|89536.5|89486.5|89539.1|89489.1|89524|89474|35
1650649310000|2022-04-22 17:41:50|89536.3|89486.3|89539|89489|89541|89491|89534.2|89484.2|33
1650649320000|2022-04-22 17:42:00|89539.7|89489.7|89539.2|89489.2|89540.9|89490.9|89536.8|89486.8|34
1650649330000|2022-04-22 17:42:10|89539.1|89489.1|89541.3|89491.3|89542.7|89492.7|89539.1|89489.1|29
1650649340000|2022-04-22 17:42:20|89541.2|89491.2|89545.1|89495.1|89546.7|89496.7|89540.9|89490.9|32
1650649350000|2022-04-22 17:42:30|89544.9|89494.9|89543.1|89493.1|89545.8|89495.8|89538.9|89488.9|34
1650649360000|2022-04-22 17:42:40|89542.8|89492.8|89540.4|89490.4|89543|89493|89537.1|89487.1|38
1650649370000|2022-04-22 17:42:50|89541.3|89491.3|89540.5|89490.5|89542|89492|89538.1|89488.1|22
1650649380000|2022-04-22 17:43:00|89537.8|89487.8|89542.7|89492.7|89545.2|89495.2|89537.1|89487.1|38
1650649390000|2022-04-22 17:43:10|89544.4|89494.4|89542.9|89492.9|89544.4|89494.4|89541.7|89491.7|35
1650649400000|2022-04-22 17:43:20|89544.2|89494.2|89543|89493|89544.2|89494.2|89541.1|89491.1|22
1650649410000|2022-04-22 17:43:30|89543.1|89493.1|89539.9|89489.9|89543.1|89493.1|89537.3|89487.3|33
1650649420000|2022-04-22 17:43:40|89539.5|89489.5|89536.1|89486.1|89539.5|89489.5|89536.1|89486.1|29
1650649430000|2022-04-22 17:43:50|89536.3|89486.3|89541.5|89491.5|89542.6|89492.6|89536.3|89486.3|26
1650649440000|2022-04-22 17:44:00|89543.2|89493.2|89546.2|89496.2|89546.5|89496.5|89543.2|89493.2|35
1650649450000|2022-04-22 17:44:10|89547.2|89497.2|89550.3|89500.3|89551.3|89501.3|89547|89497|36
1650649460000|2022-04-22 17:44:20|89550.1|89500.1|89548.7|89498.7|89550.3|89500.3|89546.5|89496.5|30
1650649470000|2022-04-22 17:44:30|89548.8|89498.8|89547.7|89497.7|89549.1|89499.1|89545.4|89495.4|21
1650649480000|2022-04-22 17:44:40|89547.8|89497.8|89546.3|89496.3|89548.2|89498.2|89545.9|89495.9|23
1650649490000|2022-04-22 17:44:50|89546.1|89496.1|89540.1|89490.1|89546.9|89496.9|89540|89490|32
1650649500000|2022-04-22 17:45:00|89540.3|89490.3|89541.2|89491.2|89543|89493|89538.5|89488.5|37
1650649510000|2022-04-22 17:45:10|89540.3|89490.3|89543.8|89493.8|89543.9|89493.9|89540.3|89490.3|35
1650649520000|2022-04-22 17:45:20|89543.6|89493.6|89545.1|89495.1|89545.7|89495.7|89543|89493|30
1650649530000|2022-04-22 17:45:30|89544.9|89494.9|89542.2|89492.2|89544.9|89494.9|89541.5|89491.5|30
1650649540000|2022-04-22 17:45:40|89541.9|89491.9|89542.8|89492.8|89546.6|89496.6|89541.5|89491.5|30
1650649550000|2022-04-22 17:45:50|89544.8|89494.8|89545|89495|89545.3|89495.3|89539.9|89489.9|39
1650649560000|2022-04-22 17:46:00|89544.8|89494.8|89539.7|89489.7|89545.2|89495.2|89539.7|89489.7|35
1650649570000|2022-04-22 17:46:10|89540.1|89490.1|89542.6|89492.6|89543|89493|89540.1|89490.1|24
1650649580000|2022-04-22 17:46:20|89542.8|89492.8|89542.3|89492.3|89543.5|89493.5|89542|89492|30
1650649590000|2022-04-22 17:46:30|89543.3|89493.3|89542.4|89492.4|89543.7|89493.7|89541.6|89491.6|26
1650649600000|2022-04-22 17:46:40|89542.3|89492.3|89543.3|89493.3|89544.7|89494.7|89540.1|89490.1|30
1650649610000|2022-04-22 17:46:50|89543.5|89493.5|89546.4|89496.4|89546.8|89496.8|89541.9|89491.9|38
1650649620000|2022-04-22 17:47:00|89546.2|89496.2|89548|89498|89548.7|89498.7|89545|89495|36
1650649630000|2022-04-22 17:47:10|89548.4|89498.4|89552.1|89502.1|89553.2|89503.2|89547.2|89497.2|37
1650649640000|2022-04-22 17:47:20|89551.9|89501.9|89548.4|89498.4|89553.5|89503.5|89548.4|89498.4|38
1650649650000|2022-04-22 17:47:30|89548.7|89498.7|89546.4|89496.4|89548.7|89498.7|89542.8|89492.8|39
1650649660000|2022-04-22 17:47:40|89546|89496|89545.5|89495.5|89546.2|89496.2|89543.9|89493.9|29
1650649670000|2022-04-22 17:47:50|89548.4|89498.4|89547.3|89497.3|89549.2|89499.2|89544.3|89494.3|39
1650649680000|2022-04-22 17:48:00|89547.5|89497.5|89559.8|89509.8|89559.8|89509.8|89547.2|89497.2|34
1650649690000|2022-04-22 17:48:10|89559.7|89509.7|89554|89504|89560.8|89510.8|89549.3|89499.3|42
1650649700000|2022-04-22 17:48:20|89555.6|89505.6|89557|89507|89557|89507|89553.4|89503.4|35
1650649710000|2022-04-22 17:48:30|89556.9|89506.9|89556.3|89506.3|89557.6|89507.6|89556.3|89506.3|19
1650649720000|2022-04-22 17:48:40|89556.6|89506.6|89558|89508|89558.3|89508.3|89556.2|89506.2|20
1650649730000|2022-04-22 17:48:50|89558.2|89508.2|89555.8|89505.8|89558.2|89508.2|89554.2|89504.2|29
1650649740000|2022-04-22 17:49:00|89552.4|89502.4|89553.8|89503.8|89555.9|89505.9|89551.9|89501.9|30
1650649750000|2022-04-22 17:49:10|89553.3|89503.3|89551.4|89501.4|89555.2|89505.2|89550.4|89500.4|33
1650649760000|2022-04-22 17:49:20|89552|89502|89549.7|89499.7|89554.6|89504.6|89547.8|89497.8|34
1650649770000|2022-04-22 17:49:30|89549.6|89499.6|89552.4|89502.4|89552.5|89502.5|89549.6|89499.6|34
1650649780000|2022-04-22 17:49:40|89552.2|89502.2|89549.2|89499.2|89553.9|89503.9|89548.5|89498.5|39
1650649790000|2022-04-22 17:49:50|89550.1|89500.1|89552.4|89502.4|89552.4|89502.4|89544.1|89494.1|44
1650649800000|2022-04-22 17:50:00|89551.4|89501.4|89549.2|89499.2|89551.4|89501.4|89544.5|89494.5|37
1650649810000|2022-04-22 17:50:10|89548.9|89498.9|89546.9|89496.9|89553.6|89503.6|89546.9|89496.9|38
1650649820000|2022-04-22 17:50:20|89547.2|89497.2|89550.4|89500.4|89552.4|89502.4|89546.8|89496.8|33
1650649830000|2022-04-22 17:50:30|89549.9|89499.9|89558.6|89508.6|89559.1|89509.1|89549.4|89499.4|37
1650649840000|2022-04-22 17:50:40|89559.1|89509.1|89558.1|89508.1|89561.3|89511.3|89555.3|89505.3|40
1650649850000|2022-04-22 17:50:50|89558.3|89508.3|89557.8|89507.8|89560|89510|89557.3|89507.3|25
1650649860000|2022-04-22 17:51:00|89558.1|89508.1|89554.7|89504.7|89558.1|89508.1|89554.7|89504.7|26
1650649870000|2022-04-22 17:51:10|89554.8|89504.8|89556|89506|89557.4|89507.4|89554.8|89504.8|30
1650649880000|2022-04-22 17:51:20|89555.6|89505.6|89557.3|89507.3|89558.1|89508.1|89554.6|89504.6|34
1650649890000|2022-04-22 17:51:30|89556.7|89506.7|89558.1|89508.1|89558.1|89508.1|89555.8|89505.8|27
1650649900000|2022-04-22 17:51:40|89556.9|89506.9|89551.7|89501.7|89558|89508|89551.7|89501.7|27
1650649910000|2022-04-22 17:51:50|89550.3|89500.3|89555.4|89505.4|89556.6|89506.6|89549|89499|39
1650649920000|2022-04-22 17:52:00|89555.6|89505.6|89556.2|89506.2|89557|89507|89553.4|89503.4|31
1650649930000|2022-04-22 17:52:10|89555.5|89505.5|89558.6|89508.6|89563.8|89513.8|89553.8|89503.8|35
1650649940000|2022-04-22 17:52:20|89558.4|89508.4|89555.2|89505.2|89560.6|89510.6|89551.1|89501.1|36
1650649950000|2022-04-22 17:52:30|89554.5|89504.5|89558.3|89508.3|89559.3|89509.3|89554.5|89504.5|34
1650649960000|2022-04-22 17:52:40|89558.1|89508.1|89560.1|89510.1|89561.2|89511.2|89558.1|89508.1|23
1650649970000|2022-04-22 17:52:50|89561.8|89511.8|89560|89510|89562.1|89512.1|89558.5|89508.5|21
1650649980000|2022-04-22 17:53:00|89559.7|89509.7|89567.6|89517.6|89568.1|89518.1|89559.7|89509.7|30
1650649990000|2022-04-22 17:53:10|89568.2|89518.2|89566.1|89516.1|89569|89519|89564.7|89514.7|38
1650650000000|2022-04-22 17:53:20|89565.4|89515.4|89570.6|89520.6|89575.9|89525.9|89565.4|89515.4|41
1650650010000|2022-04-22 17:53:30|89570.7|89520.7|89570.3|89520.3|89574.1|89524.1|89566.9|89516.9|34
1650650020000|2022-04-22 17:53:40|89569.9|89519.9|89564.8|89514.8|89571.4|89521.4|89563.6|89513.6|35
1650650030000|2022-04-22 17:53:50|89565.6|89515.6|89566|89516|89567.3|89517.3|89565|89515|30
1650650040000|2022-04-22 17:54:00|89566.5|89516.5|89567.9|89517.9|89572|89522|89565.5|89515.5|38
1650650050000|2022-04-22 17:54:10|89568|89518|89575.1|89525.1|89575.6|89525.6|89568|89518|40
1650650060000|2022-04-22 17:54:20|89574.2|89524.2|89571.8|89521.8|89578.2|89528.2|89568.6|89518.6|46
1650650070000|2022-04-22 17:54:30|89572.9|89522.9|89575.1|89525.1|89576.4|89526.4|89571.4|89521.4|47
1650650080000|2022-04-22 17:54:40|89575.2|89525.2|89576.4|89526.4|89576.5|89526.5|89575.2|89525.2|22
1650650090000|2022-04-22 17:54:50|89575.5|89525.5|89576.2|89526.2|89577.3|89527.3|89575.5|89525.5|31
1650650100000|2022-04-22 17:55:00|89576.3|89526.3|89584.2|89534.2|89586|89536|89575.6|89525.6|46
1650650110000|2022-04-22 17:55:10|89584.3|89534.3|89580.9|89530.9|89584.8|89534.8|89580.9|89530.9|40
1650650120000|2022-04-22 17:55:20|89580.6|89530.6|89574.6|89524.6|89582.5|89532.5|89572.7|89522.7|48
1650650130000|2022-04-22 17:55:30|89573.8|89523.8|89573.3|89523.3|89574.9|89524.9|89572|89522|34
1650650140000|2022-04-22 17:55:40|89573|89523|89575.6|89525.6|89575.8|89525.8|89573|89523|35
1650650150000|2022-04-22 17:55:50|89576|89526|89575.7|89525.7|89576.1|89526.1|89572.7|89522.7|33
1650650160000|2022-04-22 17:56:00|89575.8|89525.8|89576.8|89526.8|89578.4|89528.4|89575.8|89525.8|37
1650650170000|2022-04-22 17:56:10|89574.9|89524.9|89575.5|89525.5|89576.5|89526.5|89573.9|89523.9|40
1650650180000|2022-04-22 17:56:20|89576.1|89526.1|89579.5|89529.5|89579.9|89529.9|89574.8|89524.8|35
1650650190000|2022-04-22 17:56:30|89579.4|89529.4|89577.1|89527.1|89580.1|89530.1|89577.1|89527.1|25
1650650200000|2022-04-22 17:56:40|89575.2|89525.2|89579.3|89529.3|89580.6|89530.6|89575.1|89525.1|38
1650650210000|2022-04-22 17:56:50|89579|89529|89581|89531|89581.6|89531.6|89577.4|89527.4|27
1650650220000|2022-04-22 17:57:00|89581.5|89531.5|89582|89532|89584.4|89534.4|89581.3|89531.3|30
1650650230000|2022-04-22 17:57:10|89582.2|89532.2|89583.8|89533.8|89585.4|89535.4|89582|89532|33
1650650240000|2022-04-22 17:57:20|89583.5|89533.5|89586.8|89536.8|89587|89537|89582.4|89532.4|36
1650650250000|2022-04-22 17:57:30|89587.2|89537.2|89592.5|89542.5|89595.2|89545.2|89585.4|89535.4|56
1650650260000|2022-04-22 17:57:40|89592.8|89542.8|89591.4|89541.4|89597.8|89547.8|89591.4|89541.4|47
1650650270000|2022-04-22 17:57:50|89591.7|89541.7|89595.2|89545.2|89595.2|89545.2|89590.7|89540.7|48
1650650280000|2022-04-22 17:58:00|89594.9|89544.9|89601.7|89551.7|89601.7|89551.7|89593.8|89543.8|71
1650650290000|2022-04-22 17:58:10|89600.9|89550.9|89603.3|89553.3|89603.3|89553.3|89599.3|89549.3|50
1650650300000|2022-04-22 17:58:20|89603.2|89553.2|89599.2|89549.2|89603.4|89561.9|89573.8|89537|56
1650650310000|2022-04-22 17:58:30|89599.4|89549.4|89599.1|89549.1|89600.2|89550.2|89598|89548|42
1650650320000|2022-04-22 17:58:40|89599.2|89549.2|89598.6|89548.6|89601|89551|89598.1|89548.1|25
1650650330000|2022-04-22 17:58:50|89598.7|89548.7|89596.3|89546.3|89601.9|89551.9|89596|89546|55
1650650340000|2022-04-22 17:59:00|89596.5|89546.5|89597|89547|89598.4|89548.4|89595.7|89545.7|47
1650650350000|2022-04-22 17:59:10|89596.8|89546.8|89599.7|89549.7|89599.7|89549.7|89594.7|89544.7|51
1650650360000|2022-04-22 17:59:20|89599.3|89549.3|89600.6|89550.6|89604.2|89554.2|89599.1|89549.1|53
1650650370000|2022-04-22 17:59:30|89601.6|89551.6|89587|89562|89601.9|89562|89587|89548.9|35
1650650380000|2022-04-22 17:59:40|89585.6|89560.6|89600.2|89550.2|89600.9|89563.2|89585.6|89544.6|47
1650650390000|2022-04-22 17:59:50|89600.6|89550.6|89604.5|89554.5|89605.2|89555.2|89600.6|89550.6|54
1650650400000|2022-04-22 18:00:00|89604.6|89554.6|89614.6|89564.6|89615.3|89565.3|89604.6|89554.6|58
1650650410000|2022-04-22 18:00:10|89615.1|89565.1|89605.1|89555.1|89615.1|89570.7|89593.4|89554.4|59
1650650420000|2022-04-22 18:00:20|89606.3|89556.3|89606.7|89556.7|89608.3|89570.5|89593.6|89555|56
1650650430000|2022-04-22 18:00:30|89607.9|89557.9|89608.2|89558.2|89611.2|89561.2|89607.3|89557.3|30
1650650440000|2022-04-22 18:00:40|89609.5|89559.5|89611.1|89561.1|89611.1|89561.1|89608|89558|32
1650650450000|2022-04-22 18:00:50|89611.5|89561.5|89615.5|89565.5|89616.3|89576.4|89601.4|89561.5|35
1650650460000|2022-04-22 18:01:00|89615.2|89565.2|89616.3|89566.3|89617.5|89567.5|89613.6|89563.6|41
1650650470000|2022-04-22 18:01:10|89616.8|89566.8|89617.4|89567.4|89618.6|89568.6|89615.4|89565.4|53
1650650480000|2022-04-22 18:01:20|89617.2|89567.2|89618.2|89568.2|89620.1|89570.1|89617.1|89567.1|38
1650650490000|2022-04-22 18:01:30|89618.5|89568.5|89609.6|89559.6|89621|89578.4|89596.5|89559|53
1650650500000|2022-04-22 18:01:40|89609.3|89559.3|89602.6|89552.6|89609.3|89567.3|89589.3|89551.3|51
1650650510000|2022-04-22 18:01:50|89602.4|89552.4|89585.5|89560.5|89603.6|89567.2|89585.5|89550.2|44
1650650520000|2022-04-22 18:02:00|89595.3|89545.3|89585|89560|89598.4|89564.8|89583.1|89545.3|51
1650650530000|2022-04-22 18:02:10|89584.8|89559.8|89598.8|89548.8|89598.9|89561.8|89583.5|89546.3|44
1650650540000|2022-04-22 18:02:20|89586.7|89561.7|89630|89580|89658.4|89608.4|89586.6|89561.6|69
1650650550000|2022-04-22 18:02:30|89626.5|89576.5|89604.3|89554.3|89626.5|89576.5|89599.2|89549.2|56
1650650560000|2022-04-22 18:02:40|89604.2|89554.2|89599.5|89549.5|89604.3|89554.3|89597.9|89547.9|45
1650650570000|2022-04-22 18:02:50|89599.8|89549.8|89604.2|89554.2|89609.3|89559.3|89599.3|89549.3|59
1650650580000|2022-04-22 18:03:00|89604.1|89554.1|89603.4|89553.4|89610.1|89560.1|89603.1|89553.1|51
1650650590000|2022-04-22 18:03:10|89605.1|89555.1|89603|89553|89605.5|89555.5|89602|89552|40
1650650600000|2022-04-22 18:03:20|89602.9|89552.9|89604.3|89554.3|89604.7|89554.7|89602|89552|45
1650650610000|2022-04-22 18:03:30|89604.8|89554.8|89603|89553|89605.1|89555.1|89602.3|89552.3|35
1650650620000|2022-04-22 18:03:40|89602.2|89552.2|89594|89544|89602.8|89552.8|89594|89544|32
1650650630000|2022-04-22 18:03:50|89594.1|89544.1|89586.8|89536.8|89594.3|89544.3|89586.3|89536.3|54
1650650640000|2022-04-22 18:04:00|89586.4|89536.4|89586.7|89536.7|89587.3|89537.3|89583.5|89533.5|45
1650650650000|2022-04-22 18:04:10|89586.1|89536.1|89577.6|89527.6|89587.2|89537.2|89576.8|89526.8|47
1650650660000|2022-04-22 18:04:20|89577.8|89527.8|89579.3|89529.3|89579.3|89529.3|89575.9|89525.9|36
1650650670000|2022-04-22 18:04:30|89579.1|89529.1|89579.6|89529.6|89581.6|89531.6|89578.2|89528.2|45
1650650680000|2022-04-22 18:04:40|89579.3|89529.3|89574.5|89524.5|89579.7|89529.7|89572.5|89522.5|43
1650650690000|2022-04-22 18:04:50|89575.6|89525.6|89575.9|89525.9|89576.3|89526.3|89573.3|89523.3|38
1650650700000|2022-04-22 18:05:00|89576.1|89526.1|89571.6|89521.6|89576.5|89526.5|89570.7|89520.7|42
1650650710000|2022-04-22 18:05:10|89571.2|89521.2|89567|89517|89571.5|89521.5|89565.9|89515.9|45
1650650720000|2022-04-22 18:05:20|89567.6|89517.6|89564.4|89514.4|89568.2|89518.2|89563.2|89513.2|53
1650650730000|2022-04-22 18:05:30|89564.5|89514.5|89565.6|89515.6|89566.1|89516.1|89562.6|89512.6|44
1650650740000|2022-04-22 18:05:40|89565.3|89515.3|89568.9|89518.9|89575|89525|89565.2|89515.2|45
1650650750000|2022-04-22 18:05:50|89569.1|89519.1|89568.6|89518.6|89571.7|89521.7|89566.4|89516.4|52
1650650760000|2022-04-22 18:06:00|89569.2|89519.2|89565.3|89515.3|89572.4|89522.4|89562.5|89512.5|54
1650650770000|2022-04-22 18:06:10|89566.8|89516.8|89571.4|89521.4|89572.8|89522.8|89566.2|89516.2|60
1650650780000|2022-04-22 18:06:20|89571.5|89521.5|89561.6|89511.6|89571.5|89521.5|89560.5|89510.5|54
1650650790000|2022-04-22 18:06:30|89562|89512|89547.2|89497.2|89562|89512|89539.4|89489.4|64
1650650800000|2022-04-22 18:06:40|89547.8|89497.8|89544.2|89494.2|89548.5|89498.5|89542.2|89492.2|62
1650650810000|2022-04-22 18:06:50|89544.3|89494.3|89542.8|89492.8|89548.5|89498.5|89541.5|89491.5|45
1650650820000|2022-04-22 18:07:00|89543.3|89493.3|89545.2|89495.2|89545.7|89495.7|89542|89492|42
1650650830000|2022-04-22 18:07:10|89546|89496|89545|89495|89553.3|89503.3|89542.4|89492.4|66
1650650840000|2022-04-22 18:07:20|89546.6|89496.6|89543.8|89493.8|89547.8|89497.8|89543.2|89493.2|55
1650650850000|2022-04-22 18:07:30|89543.9|89493.9|89545.9|89495.9|89546.1|89496.1|89542.9|89492.9|49
1650650860000|2022-04-22 18:07:40|89546|89496|89545.6|89495.6|89546.9|89496.9|89545.5|89495.5|16
1650650870000|2022-04-22 18:07:50|89545.3|89495.3|89551.2|89501.2|89551.2|89501.2|89544.6|89494.6|42
1650650880000|2022-04-22 18:08:00|89551.1|89501.1|89549.3|89499.3|89552.6|89502.6|89547|89497|31
1650650890000|2022-04-22 18:08:10|89550.1|89500.1|89558.4|89508.4|89559|89509|89548.9|89498.9|46
1650650900000|2022-04-22 18:08:20|89558.3|89508.3|89570.6|89520.6|89572.1|89522.1|89558.3|89508.3|63
1650650910000|2022-04-22 18:08:30|89570.8|89520.8|89577|89527|89577.6|89527.6|89568.6|89518.6|59
1650650920000|2022-04-22 18:08:40|89577.1|89527.1|89580.7|89530.7|89583.6|89533.6|89576.8|89526.8|58
1650650930000|2022-04-22 18:08:50|89580.6|89530.6|89573.9|89523.9|89580.6|89530.6|89571.3|89521.3|55
1650650940000|2022-04-22 18:09:00|89574.2|89524.2|89574.2|89524.2|89575.6|89525.6|89572.3|89522.3|43
1650650950000|2022-04-22 18:09:10|89574.4|89524.4|89572.3|89522.3|89575.1|89525.1|89572.3|89522.3|36
1650650960000|2022-04-22 18:09:20|89573.2|89523.2|89575|89525|89575|89525|89573.2|89523.2|38
1650650970000|2022-04-22 18:09:30|89574.4|89524.4|89571.8|89521.8|89575.4|89525.4|89567.9|89517.9|50
1650650980000|2022-04-22 18:09:40|89571.2|89521.2|89577.1|89527.1|89577.5|89527.5|89569.8|89519.8|49
1650650990000|2022-04-22 18:09:50|89577.3|89527.3|89570.9|89520.9|89580.4|89530.4|89568.6|89518.6|46
1650651000000|2022-04-22 18:10:00|89571.1|89521.1|89581|89531|89581|89531|89571.1|89521.1|49
1650651010000|2022-04-22 18:10:10|89581.1|89531.1|89579.7|89529.7|89581.3|89531.3|89577.3|89527.3|49
1650651020000|2022-04-22 18:10:20|89579|89529|89575.4|89525.4|89579|89529|89573.7|89523.7|51
1650651030000|2022-04-22 18:10:30|89575.7|89525.7|89572.9|89522.9|89575.7|89525.7|89572.7|89522.7|45
1650651040000|2022-04-22 18:10:40|89572.7|89522.7|89569.7|89519.7|89573|89523|89569.1|89519.1|46
1650651050000|2022-04-22 18:10:50|89569.6|89519.6|89567.7|89517.7|89571.7|89521.7|89564.1|89514.1|61
1650651060000|2022-04-22 18:11:00|89568.4|89518.4|89572|89522|89572.7|89522.7|89568.4|89518.4|52
1650651070000|2022-04-22 18:11:10|89571.6|89521.6|89575.6|89525.6|89577.2|89527.2|89571.6|89521.6|45
1650651080000|2022-04-22 18:11:20|89571.8|89521.8|89569.3|89519.3|89574.9|89524.9|89569.3|89519.3|49
1650651090000|2022-04-22 18:11:30|89568.4|89518.4|89567.1|89517.1|89575.4|89525.4|89565.7|89515.7|57
1650651100000|2022-04-22 18:11:40|89566.8|89516.8|89575.4|89525.4|89576.1|89526.1|89566.8|89516.8|57
1650651110000|2022-04-22 18:11:50|89575.6|89525.6|89578.4|89528.4|89578.5|89528.5|89574.4|89524.4|50
1650651120000|2022-04-22 18:12:00|89578.6|89528.6|89580.8|89530.8|89580.9|89530.9|89577.6|89527.6|37
1650651130000|2022-04-22 18:12:10|89580.6|89530.6|89580.9|89530.9|89581.5|89531.5|89579.8|89529.8|42
1650651140000|2022-04-22 18:12:20|89580.7|89530.7|89565.8|89515.8|89584.9|89534.9|89565.7|89515.7|49
1650651150000|2022-04-22 18:12:30|89565.2|89515.2|89564.5|89514.5|89569.3|89519.3|89562|89512|73
1650651160000|2022-04-22 18:12:40|89564.6|89514.6|89561.4|89511.4|89568.1|89518.1|89560.3|89510.3|63
1650651170000|2022-04-22 18:12:50|89561.9|89511.9|89555.6|89505.6|89561.9|89511.9|89555.1|89505.1|48
1650651180000|2022-04-22 18:13:00|89557.7|89507.7|89556.1|89506.1|89567.7|89517.7|89554.5|89504.5|68
1650651190000|2022-04-22 18:13:10|89556.4|89506.4|89545.3|89495.3|89556.4|89506.4|89544.8|89494.8|53
1650651200000|2022-04-22 18:13:20|89545.6|89495.6|89539.9|89489.9|89545.8|89495.8|89538.9|89488.9|54
1650651210000|2022-04-22 18:13:30|89539.6|89489.6|89519.3|89469.3|89539.6|89489.6|89519.1|89469.1|57
1650651220000|2022-04-22 18:13:40|89519.1|89469.1|89514.9|89464.9|89519.1|89469.1|89511|89461|55
1650651230000|2022-04-22 18:13:50|89514.7|89464.7|89510|89460|89515.2|89465.2|89508.4|89458.4|52
1650651240000|2022-04-22 18:14:00|89509.6|89459.6|89512.5|89462.5|89513.1|89463.1|89509.6|89459.6|46
1650651250000|2022-04-22 18:14:10|89512.4|89462.4|89526.3|89476.3|89526.9|89476.9|89512.1|89462.1|66
1650651260000|2022-04-22 18:14:20|89526|89476|89548.5|89498.5|89550.6|89500.6|89521.5|89471.5|73
1650651270000|2022-04-22 18:14:30|89548.9|89498.9|89545|89495|89549.7|89499.7|89543.1|89493.1|60
1650651280000|2022-04-22 18:14:40|89544.1|89494.1|89546.4|89496.4|89546.7|89496.7|89543.1|89493.1|53
1650651290000|2022-04-22 18:14:50|89546.5|89496.5|89552.4|89502.4|89552.7|89502.7|89546.4|89496.4|47
1650651300000|2022-04-22 18:15:00|89552.7|89502.7|89553|89503|89554.4|89504.4|89552.1|89502.1|36
1650651310000|2022-04-22 18:15:10|89553.3|89503.3|89553.9|89503.9|89555.1|89505.1|89552.1|89502.1|42
1650651320000|2022-04-22 18:15:20|89553.7|89503.7|89555.2|89505.2|89556.5|89506.5|89551.8|89501.8|42
1650651330000|2022-04-22 18:15:30|89555.1|89505.1|89558.2|89508.2|89558.2|89508.2|89553.8|89503.8|40
1650651340000|2022-04-22 18:15:40|89558|89508|89559.7|89509.7|89560.4|89510.4|89557.8|89507.8|41
1650651350000|2022-04-22 18:15:50|89559.5|89509.5|89557.7|89507.7|89560.4|89510.4|89557.3|89507.3|30
1650651360000|2022-04-22 18:16:00|89557.5|89507.5|89555.4|89505.4|89557.5|89507.5|89555.4|89505.4|34
1650651370000|2022-04-22 18:16:10|89555.7|89505.7|89557.1|89507.1|89557.3|89507.3|89555.7|89505.7|15
1650651380000|2022-04-22 18:16:20|89557.2|89507.2|89555.4|89505.4|89557.4|89507.4|89555.4|89505.4|25
1650651390000|2022-04-22 18:16:30|89555.6|89505.6|89555.6|89505.6|89555.7|89505.7|89554.9|89504.9|24
1650651400000|2022-04-22 18:16:40|89556|89506|89557.2|89507.2|89560.3|89510.3|89555.6|89505.6|40
1650651410000|2022-04-22 18:16:50|89557.3|89507.3|89556.7|89506.7|89558.7|89508.7|89556.7|89506.7|28
1650651420000|2022-04-22 18:17:00|89556.4|89506.4|89553.9|89503.9|89557|89507|89553.9|89503.9|30
1650651430000|2022-04-22 18:17:10|89554|89504|89550.1|89500.1|89554|89504|89550.1|89500.1|30
1650651440000|2022-04-22 18:17:20|89550.2|89500.2|89545.5|89495.5|89550.2|89500.2|89545.1|89495.1|29
1650651450000|2022-04-22 18:17:30|89545.2|89495.2|89545|89495|89545.8|89495.8|89544.7|89494.7|25
1650651460000|2022-04-22 18:17:40|89544.9|89494.9|89537.1|89487.1|89544.9|89494.9|89535.3|89485.3|38
1650651470000|2022-04-22 18:17:50|89536.8|89486.8|89536.6|89486.6|89537.5|89487.5|89534.8|89484.8|39
1650651480000|2022-04-22 18:18:00|89536.5|89486.5|89543|89493|89544.2|89494.2|89535|89485|43
1650651490000|2022-04-22 18:18:10|89543.1|89493.1|89543.2|89493.2|89544.4|89494.4|89542.8|89492.8|36
1650651500000|2022-04-22 18:18:20|89543.5|89493.5|89539.5|89489.5|89544.3|89494.3|89538.6|89488.6|44
1650651510000|2022-04-22 18:18:30|89538.9|89488.9|89535.4|89485.4|89538.9|89488.9|89532.8|89482.8|44
1650651520000|2022-04-22 18:18:40|89536|89486|89532.3|89482.3|89536|89486|89531.2|89481.2|37
1650651530000|2022-04-22 18:18:50|89532.2|89482.2|89531.4|89481.4|89533.9|89483.9|89530.7|89480.7|35
1650651540000|2022-04-22 18:19:00|89531.7|89481.7|89529.4|89479.4|89532.7|89482.7|89529.3|89479.3|43
1650651550000|2022-04-22 18:19:10|89528.9|89478.9|89520.9|89470.9|89529.5|89479.5|89519.8|89469.8|53
1650651560000|2022-04-22 18:19:20|89520.1|89470.1|89510.5|89460.5|89520.1|89470.1|89507.6|89457.6|62
1650651570000|2022-04-22 18:19:30|89511.4|89461.4|89513.5|89463.5|89516.6|89466.6|89507.9|89457.9|64
1650651580000|2022-04-22 18:19:40|89513.4|89463.4|89499.2|89449.2|89520.2|89470.2|89499.2|89449.2|58
1650651590000|2022-04-22 18:19:50|89499.4|89449.4|89497.1|89447.1|89503|89453|89493.4|89443.4|58
1650651600000|2022-04-22 18:20:00|89497.3|89447.3|89486.6|89436.6|89497.3|89447.3|89486.4|89436.4|61
1650651610000|2022-04-22 18:20:10|89486.8|89436.8|89501.2|89451.2|89501.9|89451.9|89486.2|89436.2|69
1650651620000|2022-04-22 18:20:20|89501.1|89451.1|89506.7|89456.7|89506.7|89456.7|89500.9|89450.9|52
1650651630000|2022-04-22 18:20:30|89506.6|89456.6|89508.4|89458.4|89508.6|89458.6|89503.8|89453.8|52
1650651640000|2022-04-22 18:20:40|89507.7|89457.7|89509.8|89459.8|89510.9|89460.9|89505.6|89455.6|45
1650651650000|2022-04-22 18:20:50|89509.7|89459.7|89502.1|89452.1|89509.9|89459.9|89495.2|89445.2|47
1650651660000|2022-04-22 18:21:00|89501.9|89451.9|89505.2|89455.2|89505.2|89455.2|89498.4|89448.4|44
1650651670000|2022-04-22 18:21:10|89505.1|89455.1|89503.8|89453.8|89507.5|89457.5|89503.7|89453.7|40
1650651680000|2022-04-22 18:21:20|89503.5|89453.5|89501.7|89451.7|89504.9|89454.9|89501.1|89451.1|38
1650651690000|2022-04-22 18:21:30|89501.8|89451.8|89517.3|89467.3|89520.2|89470.2|89499.5|89449.5|52
1650651700000|2022-04-22 18:21:40|89517.1|89467.1|89511.5|89461.5|89517.5|89467.5|89507.8|89457.8|49
1650651710000|2022-04-22 18:21:50|89510.7|89460.7|89512.6|89462.6|89516.8|89466.8|89507.8|89457.8|71
1650651720000|2022-04-22 18:22:00|89513.4|89463.4|89526.1|89476.1|89527.4|89477.4|89513.4|89463.4|63
1650651730000|2022-04-22 18:22:10|89526.3|89476.3|89537.6|89487.6|89538.7|89488.7|89523.1|89473.1|69
1650651740000|2022-04-22 18:22:20|89537.8|89487.8|89543.1|89493.1|89543.2|89493.2|89537.3|89487.3|55
1650651750000|2022-04-22 18:22:30|89542.6|89492.6|89542.2|89492.2|89543.2|89493.2|89541.8|89491.8|40
1650651760000|2022-04-22 18:22:40|89542.4|89492.4|89543.5|89493.5|89543.8|89493.8|89542.4|89492.4|36
1650651770000|2022-04-22 18:22:50|89543.2|89493.2|89540.8|89490.8|89543.5|89493.5|89540.8|89490.8|34
1650651780000|2022-04-22 18:23:00|89542.4|89492.4|89547.6|89497.6|89551.8|89501.8|89541|89491|64
1650651790000|2022-04-22 18:23:10|89547.9|89497.9|89536.7|89486.7|89548|89498|89531.1|89481.1|57
1650651800000|2022-04-22 18:23:20|89541|89491|89543.3|89493.3|89547.5|89497.5|89539.9|89489.9|60
1650651810000|2022-04-22 18:23:30|89543.4|89493.4|89544.7|89494.7|89545.2|89495.2|89542.9|89492.9|28
1650651820000|2022-04-22 18:23:40|89544.5|89494.5|89548.5|89498.5|89548.5|89498.5|89542.7|89492.7|35
1650651830000|2022-04-22 18:23:50|89549|89499|89554.5|89504.5|89554.5|89504.5|89547.5|89497.5|35
1650651840000|2022-04-22 18:24:00|89551.4|89501.4|89553.4|89503.4|89556|89506|89551.2|89501.2|51
1650651850000|2022-04-22 18:24:10|89553.6|89503.6|89555.9|89505.9|89556|89506|89552.3|89502.3|45
1650651860000|2022-04-22 18:24:20|89556|89506|89555.4|89505.4|89560.8|89510.8|89547.3|89497.3|52
1650651870000|2022-04-22 18:24:30|89554.3|89504.3|89553.9|89503.9|89556.2|89506.2|89551.5|89501.5|53
1650651880000|2022-04-22 18:24:40|89554.2|89504.2|89554.7|89504.7|89556.6|89506.6|89546.8|89496.8|51
1650651890000|2022-04-22 18:24:50|89554.9|89504.9|89556.6|89506.6|89559.1|89509.1|89551|89501|56
1650651900000|2022-04-22 18:25:00|89557|89507|89562.8|89512.8|89566.3|89516.3|89556.2|89506.2|55
1650651910000|2022-04-22 18:25:10|89563.1|89513.1|89564.3|89514.3|89567.1|89517.1|89562.2|89512.2|47
1650651920000|2022-04-22 18:25:20|89564.6|89514.6|89564.3|89514.3|89565.5|89515.5|89559.9|89509.9|32
1650651930000|2022-04-22 18:25:30|89564.2|89514.2|89561.5|89511.5|89566.5|89516.5|89560.3|89510.3|45
1650651940000|2022-04-22 18:25:40|89562.4|89512.4|89563.8|89513.8|89565.1|89515.1|89560.6|89510.6|50
1650651950000|2022-04-22 18:25:50|89564.1|89514.1|89563.5|89513.5|89565|89515|89560.6|89510.6|35
1650651960000|2022-04-22 18:26:00|89563.7|89513.7|89565.6|89515.6|89568.4|89518.4|89560.2|89510.2|43
1650651970000|2022-04-22 18:26:10|89565.8|89515.8|89565.2|89515.2|89567.1|89517.1|89564.9|89514.9|24
1650651980000|2022-04-22 18:26:20|89565.7|89515.7|89569.5|89519.5|89571.3|89521.3|89565.5|89515.5|39
1650651990000|2022-04-22 18:26:30|89568.1|89518.1|89577.1|89527.1|89577.7|89527.7|89566.4|89516.4|61
1650652000000|2022-04-22 18:26:40|89577.4|89527.4|89588.8|89538.8|89588.8|89538.8|89575.1|89525.1|48
1650652010000|2022-04-22 18:26:50|89589|89539|89589.5|89539.5|89591.4|89541.4|89587.5|89537.5|40
1650652020000|2022-04-22 18:27:00|89590.2|89540.2|89605.9|89555.9|89606.6|89556.6|89583.9|89533.9|76
1650652030000|2022-04-22 18:27:10|89606.3|89556.3|89606.5|89556.5|89607.8|89557.8|89605.7|89555.7|54
1650652040000|2022-04-22 18:27:20|89606.1|89556.1|89604.1|89554.1|89607.4|89557.4|89602.8|89552.8|31
1650652050000|2022-04-22 18:27:30|89604.2|89554.2|89599.5|89549.5|89604.2|89554.2|89598.6|89548.6|40
1650652060000|2022-04-22 18:27:40|89598.8|89548.8|89599.2|89549.2|89600.3|89550.3|89598.7|89548.7|24
1650652070000|2022-04-22 18:27:50|89599.5|89549.5|89598.9|89548.9|89600.5|89550.5|89598.2|89548.2|29
1650652080000|2022-04-22 18:28:00|89598.8|89548.8|89596.8|89546.8|89599.5|89549.5|89596.8|89546.8|28
1650652090000|2022-04-22 18:28:10|89597|89547|89598.5|89548.5|89601.5|89551.5|89596.5|89546.5|39
1650652100000|2022-04-22 18:28:20|89598.4|89548.4|89595|89545|89598.4|89548.4|89594.3|89544.3|38
1650652110000|2022-04-22 18:28:30|89594.8|89544.8|89591.6|89541.6|89595.9|89545.9|89591.5|89541.5|45
1650652120000|2022-04-22 18:28:40|89591.4|89541.4|89587.2|89537.2|89592.5|89542.5|89587.1|89537.1|42
1650652130000|2022-04-22 18:28:50|89587.4|89537.4|89585.4|89535.4|89588.1|89538.1|89583.3|89533.3|39
1650652140000|2022-04-22 18:29:00|89585.6|89535.6|89576.2|89526.2|89585.6|89535.6|89571.7|89521.7|52
1650652150000|2022-04-22 18:29:10|89576.1|89526.1|89573.7|89523.7|89576.5|89526.5|89573.5|89523.5|33
1650652160000|2022-04-22 18:29:20|89573.6|89523.6|89575.3|89525.3|89575.7|89525.7|89571.9|89521.9|36
1650652170000|2022-04-22 18:29:30|89575|89525|89569.5|89519.5|89575|89525|89568.7|89518.7|34
1650652180000|2022-04-22 18:29:40|89569.7|89519.7|89571.4|89521.4|89571.5|89521.5|89568.8|89518.8|29
1650652190000|2022-04-22 18:29:50|89571.6|89521.6|89571.1|89521.1|89572.1|89522.1|89570.5|89520.5|17
1650652200000|2022-04-22 18:30:00|89571.3|89521.3|89572.9|89522.9|89574.9|89524.9|89569.8|89519.8|39
1650652210000|2022-04-22 18:30:10|89572.7|89522.7|89570.9|89520.9|89573.6|89523.6|89570.9|89520.9|29
1650652220000|2022-04-22 18:30:20|89570.6|89520.6|89569.5|89519.5|89570.9|89520.9|89569.2|89519.2|18
1650652230000|2022-04-22 18:30:30|89569|89519|89564.4|89514.4|89570.9|89520.9|89563|89513|31
1650652240000|2022-04-22 18:30:40|89563.2|89513.2|89567.6|89517.6|89568|89518|89562.4|89512.4|37
1650652250000|2022-04-22 18:30:50|89567.4|89517.4|89576.4|89526.4|89577.5|89527.5|89566.2|89516.2|51
1650652260000|2022-04-22 18:31:00|89576.9|89526.9|89577.4|89527.4|89577.4|89527.4|89572|89522|37
1650652270000|2022-04-22 18:31:10|89578.1|89528.1|89578.7|89528.7|89578.8|89528.8|89577.3|89527.3|31
1650652280000|2022-04-22 18:31:20|89578.5|89528.5|89579.7|89529.7|89580|89530|89578|89528|33
1650652290000|2022-04-22 18:31:30|89579.8|89529.8|89581.8|89531.8|89583.1|89533.1|89579|89529|48
1650652300000|2022-04-22 18:31:40|89581.9|89531.9|89592.1|89542.1|89592.4|89542.4|89581.9|89531.9|49
1650652310000|2022-04-22 18:31:50|89592.4|89542.4|89593.5|89543.5|89596.1|89546.1|89586.6|89536.6|41
1650652320000|2022-04-22 18:32:00|89593.6|89543.6|89609.8|89559.8|89610.1|89560.1|89592.7|89542.7|62
1650652330000|2022-04-22 18:32:10|89609.6|89559.6|89606.1|89556.1|89610.9|89560.9|89606.1|89556.1|45
1650652340000|2022-04-22 18:32:20|89605.8|89555.8|89605.4|89555.4|89606|89556|89602.3|89552.3|40
1650652350000|2022-04-22 18:32:30|89605.3|89555.3|89606.2|89556.2|89609|89559|89605.1|89555.1|50
1650652360000|2022-04-22 18:32:40|89604.8|89554.8|89605.8|89555.8|89606.3|89556.3|89603.1|89553.1|22
1650652370000|2022-04-22 18:32:50|89606.1|89556.1|89607.8|89557.8|89608.6|89558.6|89606.1|89556.1|34
1650652380000|2022-04-22 18:33:00|89607.9|89557.9|89608.1|89558.1|89608.1|89558.1|89605.8|89555.8|39
1650652390000|2022-04-22 18:33:10|89608.4|89558.4|89602.1|89552.1|89608.4|89558.4|89601.1|89551.1|32
1650652400000|2022-04-22 18:33:20|89600.5|89550.5|89606.2|89556.2|89607.5|89557.5|89600.5|89550.5|36
1650652410000|2022-04-22 18:33:30|89605.8|89555.8|89600.9|89550.9|89607.2|89557.2|89600.4|89550.4|37
1650652420000|2022-04-22 18:33:40|89600.7|89550.7|89601.8|89551.8|89602.3|89552.3|89600.7|89550.7|32
1650652430000|2022-04-22 18:33:50|89601.5|89551.5|89605.8|89555.8|89609|89559|89601.5|89551.5|49
1650652440000|2022-04-22 18:34:00|89606.7|89556.7|89604.5|89554.5|89609.3|89559.3|89602.8|89552.8|48
1650652450000|2022-04-22 18:34:10|89604.7|89554.7|89624.6|89574.6|89624.6|89574.6|89604.6|89554.6|61
1650652460000|2022-04-22 18:34:20|89624.7|89574.7|89628|89578|89628.8|89578.8|89622.9|89572.9|43
1650652470000|2022-04-22 18:34:30|89628.1|89578.1|89629.9|89579.9|89631.4|89581.4|89627.3|89577.3|34
1650652480000|2022-04-22 18:34:40|89629.2|89579.2|89631.1|89581.1|89631.1|89581.1|89628.6|89578.6|40
1650652490000|2022-04-22 18:34:50|89631|89581|89633.2|89583.2|89633.2|89583.2|89629.9|89579.9|44
1650652500000|2022-04-22 18:35:00|89633|89583|89645.2|89595.2|89646.2|89596.2|89632.8|89582.8|63
1650652510000|2022-04-22 18:35:10|89645.8|89595.8|89644.7|89594.7|89646.5|89596.5|89643.3|89593.3|52
1650652520000|2022-04-22 18:35:20|89644.5|89594.5|89642.5|89592.5|89647.9|89597.9|89642.3|89592.3|48
1650652530000|2022-04-22 18:35:30|89642.8|89592.8|89642.1|89592.1|89642.8|89592.8|89636|89586|54
1650652540000|2022-04-22 18:35:40|89642.2|89592.2|89642.9|89592.9|89644.2|89594.2|89641.5|89591.5|43
1650652550000|2022-04-22 18:35:50|89642.5|89592.5|89649.8|89599.8|89650|89600|89642.5|89592.5|43
1650652560000|2022-04-22 18:36:00|89649.4|89599.4|89642.7|89592.7|89649.5|89599.5|89640.9|89590.9|59
1650652570000|2022-04-22 18:36:10|89642.6|89592.6|89648.5|89598.5|89652.8|89602.8|89642.6|89592.6|50
1650652580000|2022-04-22 18:36:20|89648.6|89598.6|89650.3|89600.3|89651.8|89601.8|89645.7|89595.7|46
1650652590000|2022-04-22 18:36:30|89650.4|89600.4|89650.4|89600.4|89652|89602|89648.8|89598.8|29
1650652600000|2022-04-22 18:36:40|89649.9|89599.9|89645.2|89595.2|89649.9|89599.9|89640.5|89590.5|35
1650652610000|2022-04-22 18:36:50|89644.4|89594.4|89641.8|89591.8|89644.8|89594.8|89641.5|89591.5|35
1650652620000|2022-04-22 18:37:00|89642.1|89592.1|89642.2|89592.2|89643.3|89593.3|89640.8|89590.8|27
1650652630000|2022-04-22 18:37:10|89642.1|89592.1|89642|89592|89642.1|89592.1|89639.6|89589.6|27
1650652640000|2022-04-22 18:37:20|89642.1|89592.1|89642.4|89592.4|89643|89593|89642.1|89592.1|20
1650652650000|2022-04-22 18:37:30|89642.7|89592.7|89642.3|89592.3|89642.7|89592.7|89640.8|89590.8|30
1650652660000|2022-04-22 18:37:40|89642.4|89592.4|89636.1|89586.1|89642.6|89592.6|89634.9|89584.9|34
1650652670000|2022-04-22 18:37:50|89636.3|89586.3|89634.9|89584.9|89637.7|89587.7|89634.8|89584.8|42
1650652680000|2022-04-22 18:38:00|89634.7|89584.7|89633.7|89583.7|89634.9|89584.9|89632.6|89582.6|33
1650652690000|2022-04-22 18:38:10|89633.5|89583.5|89636.8|89586.8|89637.7|89587.7|89633.4|89583.4|39
1650652700000|2022-04-22 18:38:20|89636.2|89586.2|89635.2|89585.2|89636.5|89586.5|89633.8|89583.8|39
1650652710000|2022-04-22 18:38:30|89635.5|89585.5|89635|89585|89635.8|89585.8|89634.4|89584.4|22
1650652720000|2022-04-22 18:38:40|89635.3|89585.3|89634.2|89584.2|89637.8|89587.8|89633.5|89583.5|38
1650652730000|2022-04-22 18:38:50|89634.1|89584.1|89631.3|89581.3|89635.7|89585.7|89629.5|89579.5|53
1650652740000|2022-04-22 18:39:00|89632.5|89582.5|89622.3|89572.3|89632.5|89582.5|89622.2|89572.2|53
1650652750000|2022-04-22 18:39:10|89622.6|89572.6|89600.5|89550.5|89623.3|89573.3|89600.2|89550.2|64
1650652760000|2022-04-22 18:39:20|89600.4|89550.4|89596.8|89546.8|89603|89553|89596.6|89546.6|56
1650652770000|2022-04-22 18:39:30|89596.6|89546.6|89585.8|89535.8|89597.7|89547.7|89584.6|89534.6|46
1650652780000|2022-04-22 18:39:40|89586.4|89536.4|89581.1|89531.1|89586.4|89536.4|89580.5|89530.5|51
1650652790000|2022-04-22 18:39:50|89581.4|89531.4|89592.4|89542.4|89592.9|89542.9|89581.3|89531.3|54
1650652800000|2022-04-22 18:40:00|89594.6|89544.6|89588.3|89538.3|89595.3|89545.3|89586.6|89536.6|57
1650652810000|2022-04-22 18:40:10|89587.7|89537.7|89570.5|89520.5|89588.6|89538.6|89570.5|89520.5|60
1650652820000|2022-04-22 18:40:20|89569.2|89519.2|89560.6|89510.6|89570.5|89520.5|89558.6|89508.6|62
1650652830000|2022-04-22 18:40:30|89560.7|89510.7|89557.1|89507.1|89561.5|89511.5|89557.1|89507.1|52
1650652840000|2022-04-22 18:40:40|89557.4|89507.4|89563.9|89513.9|89567.2|89517.2|89557.4|89507.4|52
1650652850000|2022-04-22 18:40:50|89564.1|89514.1|89561.3|89511.3|89564.3|89514.3|89557.6|89507.6|53
1650652860000|2022-04-22 18:41:00|89561.9|89511.9|89557.1|89507.1|89561.9|89511.9|89555.7|89505.7|51
1650652870000|2022-04-22 18:41:10|89556.1|89506.1|89557.3|89507.3|89558.7|89508.7|89556.1|89506.1|39
1650652880000|2022-04-22 18:41:20|89557.2|89507.2|89547.3|89497.3|89557.7|89507.7|89547.1|89497.1|37
1650652890000|2022-04-22 18:41:30|89546.9|89496.9|89548.9|89498.9|89550.1|89500.1|89546.9|89496.9|49
1650652900000|2022-04-22 18:41:40|89548.7|89498.7|89549.3|89499.3|89552.3|89502.3|89548.2|89498.2|43
1650652910000|2022-04-22 18:41:50|89549.5|89499.5|89544.8|89494.8|89549.5|89499.5|89544.8|89494.8|33
1650652920000|2022-04-22 18:42:00|89544.6|89494.6|89545.2|89495.2|89549.2|89499.2|89544.6|89494.6|48
1650652930000|2022-04-22 18:42:10|89545.4|89495.4|89550.3|89500.3|89551.8|89501.8|89545|89495|41
1650652940000|2022-04-22 18:42:20|89550.7|89500.7|89553.9|89503.9|89556.4|89506.4|89548.5|89498.5|50
1650652950000|2022-04-22 18:42:30|89553.7|89503.7|89554.5|89504.5|89554.5|89504.5|89551.6|89501.6|29
1650652960000|2022-04-22 18:42:40|89554.4|89504.4|89559.4|89509.4|89559.5|89509.5|89554.4|89504.4|32
1650652970000|2022-04-22 18:42:50|89559.5|89509.5|89557.2|89507.2|89560.5|89510.5|89557.2|89507.2|37
1650652980000|2022-04-22 18:43:00|89557.4|89507.4|89555.3|89505.3|89558.6|89508.6|89554.8|89504.8|33
1650652990000|2022-04-22 18:43:10|89555.5|89505.5|89555|89505|89555.5|89505.5|89554|89504|29
1650653000000|2022-04-22 18:43:20|89554.9|89504.9|89554.1|89504.1|89555|89505|89552.1|89502.1|29
1650653010000|2022-04-22 18:43:30|89554.2|89504.2|89551.5|89501.5|89554.2|89504.2|89550.7|89500.7|35
1650653020000|2022-04-22 18:43:40|89551.4|89501.4|89551.4|89501.4|89552.1|89502.1|89550.8|89500.8|30
1650653030000|2022-04-22 18:43:50|89552.2|89502.2|89543.7|89493.7|89552.2|89502.2|89541.9|89491.9|42
1650653040000|2022-04-22 18:44:00|89543.2|89493.2|89541.8|89491.8|89543.8|89493.8|89541.8|89491.8|33
1650653050000|2022-04-22 18:44:10|89542.3|89492.3|89545|89495|89546|89496|89542.3|89492.3|39
1650653060000|2022-04-22 18:44:20|89545.3|89495.3|89546.4|89496.4|89550.5|89500.5|89545.3|89495.3|46
1650653070000|2022-04-22 18:44:30|89546.2|89496.2|89545.2|89495.2|89546.6|89496.6|89544.4|89494.4|33
1650653080000|2022-04-22 18:44:40|89544.9|89494.9|89545.3|89495.3|89551.6|89501.6|89544.1|89494.1|45
1650653090000|2022-04-22 18:44:50|89545.5|89495.5|89543.9|89493.9|89547.3|89497.3|89543.6|89493.6|34
1650653100000|2022-04-22 18:45:00|89543|89493|89544.3|89494.3|89545|89495|89542.4|89492.4|42
1650653110000|2022-04-22 18:45:10|89544.9|89494.9|89549.7|89499.7|89549.7|89499.7|89544.9|89494.9|41
1650653120000|2022-04-22 18:45:20|89549.8|89499.8|89549.3|89499.3|89550.7|89500.7|89548.9|89498.9|35
1650653130000|2022-04-22 18:45:30|89549.4|89499.4|89555.2|89505.2|89557.7|89507.7|89549.2|89499.2|34
1650653140000|2022-04-22 18:45:40|89554.8|89504.8|89561.7|89511.7|89563.1|89513.1|89553.9|89503.9|41
1650653150000|2022-04-22 18:45:50|89561.5|89511.5|89562.1|89512.1|89562.1|89512.1|89560.7|89510.7|33
1650653160000|2022-04-22 18:46:00|89561.7|89511.7|89560.4|89510.4|89562|89512|89560.4|89510.4|19
1650653170000|2022-04-22 18:46:10|89560.7|89510.7|89565.2|89515.2|89565.2|89515.2|89560.7|89510.7|29
1650653180000|2022-04-22 18:46:20|89565.6|89515.6|89564.7|89514.7|89565.6|89515.6|89562.5|89512.5|41
1650653190000|2022-04-22 18:46:30|89564.4|89514.4|89565.9|89515.9|89569.5|89519.5|89563.4|89513.4|37
1650653200000|2022-04-22 18:46:40|89566|89516|89562.8|89512.8|89566.4|89516.4|89562|89512|36
1650653210000|2022-04-22 18:46:50|89563.1|89513.1|89559.5|89509.5|89563.1|89513.1|89558.9|89508.9|38
1650653220000|2022-04-22 18:47:00|89559.2|89509.2|89554.9|89504.9|89559.5|89509.5|89554.6|89504.6|34
1650653230000|2022-04-22 18:47:10|89555.2|89505.2|89562.7|89512.7|89564.3|89514.3|89554.8|89504.8|41
1650653240000|2022-04-22 18:47:20|89562.8|89512.8|89560.1|89510.1|89563.2|89513.2|89560.1|89510.1|28
1650653250000|2022-04-22 18:47:30|89560|89510|89558.1|89508.1|89561.6|89511.6|89558|89508|28
1650653260000|2022-04-22 18:47:40|89558|89508|89554|89504|89558|89508|89553.8|89503.8|36
1650653270000|2022-04-22 18:47:50|89553.8|89503.8|89549.3|89499.3|89554.8|89504.8|89548.6|89498.6|39
1650653280000|2022-04-22 18:48:00|89548.9|89498.9|89551.6|89501.6|89552.1|89502.1|89548.6|89498.6|41
1650653290000|2022-04-22 18:48:10|89551.3|89501.3|89551.7|89501.7|89553.5|89503.5|89550.6|89500.6|36
1650653300000|2022-04-22 18:48:20|89551.2|89501.2|89545|89495|89551.2|89501.2|89539.5|89489.5|32
1650653310000|2022-04-22 18:48:30|89544.9|89494.9|89552.1|89502.1|89552.1|89502.1|89544.9|89494.9|49
1650653320000|2022-04-22 18:48:40|89552.2|89502.2|89556.1|89506.1|89557.8|89507.8|89548.7|89498.7|42
1650653330000|2022-04-22 18:48:50|89556.3|89506.3|89554.2|89504.2|89556.4|89506.4|89547.9|89497.9|51
1650653340000|2022-04-22 18:49:00|89554.7|89504.7|89556.7|89506.7|89557.6|89507.6|89549.6|89499.6|46
1650653350000|2022-04-22 18:49:10|89557|89507|89556.1|89506.1|89558|89508|89555.9|89505.9|24
1650653360000|2022-04-22 18:49:20|89556.3|89506.3|89554.9|89504.9|89559.4|89509.4|89550.4|89500.4|39
1650653370000|2022-04-22 18:49:30|89553.8|89503.8|89552.9|89502.9|89554.2|89504.2|89550.8|89500.8|38
1650653380000|2022-04-22 18:49:40|89552.8|89502.8|89555|89505|89555.3|89505.3|89552.8|89502.8|23
1650653390000|2022-04-22 18:49:50|89554.9|89504.9|89551.9|89501.9|89554.9|89504.9|89550.3|89500.3|30
1650653400000|2022-04-22 18:50:00|89551.7|89501.7|89562|89512|89563.4|89513.4|89551.2|89501.2|54
1650653410000|2022-04-22 18:50:10|89562.2|89512.2|89567.3|89517.3|89570.1|89520.1|89560.8|89510.8|50
1650653420000|2022-04-22 18:50:20|89566.6|89516.6|89575.3|89525.3|89577.5|89527.5|89565.9|89515.9|61
1650653430000|2022-04-22 18:50:30|89575.1|89525.1|89575.3|89525.3|89576.5|89526.5|89574.5|89524.5|28
1650653440000|2022-04-22 18:50:40|89574.5|89524.5|89578.8|89528.8|89578.8|89528.8|89574.4|89524.4|36
1650653450000|2022-04-22 18:50:50|89579.2|89529.2|89581.8|89531.8|89582|89532|89579.1|89529.1|40
1650653460000|2022-04-22 18:51:00|89583.5|89533.5|89584.1|89534.1|89584.5|89534.5|89582.6|89532.6|42
1650653470000|2022-04-22 18:51:10|89584.2|89534.2|89609.3|89559.3|89610|89560|89582.8|89532.8|53
1650653480000|2022-04-22 18:51:20|89609.1|89559.1|89619.2|89569.2|89620.7|89570.7|89609.1|89559.1|55
1650653490000|2022-04-22 18:51:30|89619|89569|89612.6|89562.6|89619|89569|89611.3|89561.3|36
1650653500000|2022-04-22 18:51:40|89612.1|89562.1|89610.1|89560.1|89614.4|89564.4|89608.6|89558.6|47
1650653510000|2022-04-22 18:51:50|89610.8|89560.8|89611.1|89561.1|89611.8|89561.8|89608.1|89558.1|34
1650653520000|2022-04-22 18:52:00|89611.4|89561.4|89607|89557|89611.6|89561.6|89605.9|89555.9|55
1650653530000|2022-04-22 18:52:10|89606.9|89556.9|89604.3|89554.3|89607|89557|89603.3|89553.3|42
1650653540000|2022-04-22 18:52:20|89604.2|89554.2|89602.4|89552.4|89607.1|89557.1|89600.4|89550.4|50
1650653550000|2022-04-22 18:52:30|89602.6|89552.6|89602|89552|89608.2|89558.2|89598.6|89548.6|45
1650653560000|2022-04-22 18:52:40|89602.2|89552.2|89601.3|89551.3|89603.8|89553.8|89600.7|89550.7|44
1650653570000|2022-04-22 18:52:50|89599.9|89549.9|89597.7|89547.7|89602.4|89552.4|89597.6|89547.6|41
1650653580000|2022-04-22 18:53:00|89598.9|89548.9|89595|89545|89599.7|89549.7|89593.6|89543.6|35
1650653590000|2022-04-22 18:53:10|89595.1|89545.1|89591.7|89541.7|89595.6|89545.6|89591.2|89541.2|47
1650653600000|2022-04-22 18:53:20|89591.4|89541.4|89592.6|89542.6|89593.3|89543.3|89591.3|89541.3|26
1650653610000|2022-04-22 18:53:30|89592.3|89542.3|89591.3|89541.3|89592.3|89542.3|89586.1|89536.1|47
1650653620000|2022-04-22 18:53:40|89591.4|89541.4|89591.4|89541.4|89591.6|89541.6|89589.7|89539.7|37
1650653630000|2022-04-22 18:53:50|89591.3|89541.3|89588.4|89538.4|89593.6|89543.6|89588.3|89538.3|50
1650653640000|2022-04-22 18:54:00|89588.3|89538.3|89593|89543|89595.4|89545.4|89588.3|89538.3|41
1650653650000|2022-04-22 18:54:10|89593.1|89543.1|89597.3|89547.3|89607.5|89557.5|89592.6|89542.6|65
1650653660000|2022-04-22 18:54:20|89597.4|89547.4|89603.1|89553.1|89603.1|89553.1|89596.4|89546.4|48
1650653670000|2022-04-22 18:54:30|89603.4|89553.4|89595.5|89545.5|89603.4|89553.4|89595|89545|45
1650653680000|2022-04-22 18:54:40|89595.8|89545.8|89598.8|89548.8|89599.9|89549.9|89595.6|89545.6|32
1650653690000|2022-04-22 18:54:50|89599|89549|89599.5|89549.5|89602|89552|89598.8|89548.8|28
1650653700000|2022-04-22 18:55:00|89599.6|89549.6|89600.4|89550.4|89601.5|89551.5|89598.3|89548.3|37
1650653710000|2022-04-22 18:55:10|89600.9|89550.9|89601.1|89551.1|89602|89552|89599.4|89549.4|23
1650653720000|2022-04-22 18:55:20|89601.3|89551.3|89600|89550|89602.6|89552.6|89598.2|89548.2|29
1650653730000|2022-04-22 18:55:30|89600.1|89550.1|89602.8|89552.8|89602.8|89552.8|89599.8|89549.8|22
1650653740000|2022-04-22 18:55:40|89602.6|89552.6|89609.3|89559.3|89609.7|89559.7|89596.8|89546.8|40
1650653750000|2022-04-22 18:55:50|89609.2|89559.2|89610.2|89560.2|89611.7|89561.7|89608|89558|34
1650653760000|2022-04-22 18:56:00|89610.1|89560.1|89612.6|89562.6|89615.3|89565.3|89607.5|89557.5|51
1650653770000|2022-04-22 18:56:10|89612|89562|89615.2|89565.2|89616.5|89566.5|89608.1|89558.1|41
1650653780000|2022-04-22 18:56:20|89614.1|89564.1|89614.8|89564.8|89620.3|89570.3|89614.1|89564.1|60
1650653790000|2022-04-22 18:56:30|89615.1|89565.1|89619.1|89569.1|89620.2|89570.2|89615.1|89565.1|47
1650653800000|2022-04-22 18:56:40|89619.4|89569.4|89645.7|89595.7|89647|89597|89618.7|89568.7|45
1650653810000|2022-04-22 18:56:50|89645.5|89595.5|89646.2|89596.2|89647|89597|89643.1|89593.1|56
1650653820000|2022-04-22 18:57:00|89646|89596|89642.5|89592.5|89646.6|89596.6|89641.5|89591.5|39
1650653830000|2022-04-22 18:57:10|89642.8|89592.8|89642.1|89592.1|89643.6|89593.6|89641.5|89591.5|44
1650653840000|2022-04-22 18:57:20|89641.9|89591.9|89636|89586|89642.8|89592.8|89633.2|89583.2|37
1650653850000|2022-04-22 18:57:30|89636.4|89586.4|89646.8|89596.8|89648.5|89598.5|89636.3|89586.3|56
1650653860000|2022-04-22 18:57:40|89647.1|89597.1|89646.1|89596.1|89649.9|89599.9|89645.1|89595.1|47
1650653870000|2022-04-22 18:57:50|89647.7|89597.7|89652|89602|89652|89602|89645.7|89595.7|49
1650653880000|2022-04-22 18:58:00|89652.1|89602.1|89645.3|89595.3|89652.1|89602.1|89645.3|89595.3|49
1650653890000|2022-04-22 18:58:10|89645.8|89595.8|89632.8|89582.8|89645.8|89595.8|89630.7|89580.7|63
1650653900000|2022-04-22 18:58:20|89633|89583|89632.3|89582.3|89633.9|89583.9|89628.4|89578.4|55
1650653910000|2022-04-22 18:58:30|89631.3|89581.3|89640.2|89590.2|89641.1|89591.1|89629.1|89579.1|45
1650653920000|2022-04-22 18:58:40|89641|89591|89642.5|89592.5|89644.8|89594.8|89638.6|89588.6|46
1650653930000|2022-04-22 18:58:50|89643.6|89593.6|89646|89596|89649.1|89599.1|89642.3|89592.3|51
1650653940000|2022-04-22 18:59:00|89646.8|89596.8|89651.5|89601.5|89651.6|89601.6|89644.4|89594.4|49
1650653950000|2022-04-22 18:59:10|89651.7|89601.7|89651.2|89601.2|89653.2|89603.2|89648.5|89598.5|56
1650653960000|2022-04-22 18:59:20|89650.7|89600.7|89642.5|89592.5|89656.8|89606.8|89642.5|89592.5|55
1650653970000|2022-04-22 18:59:30|89642.3|89592.3|89650.7|89600.7|89650.7|89600.7|89642.3|89592.3|65
1650653980000|2022-04-22 18:59:40|89651.1|89601.1|89650.5|89600.5|89651.3|89601.3|89646.1|89596.1|49
1650653990000|2022-04-22 18:59:50|89650.6|89600.6|89648.3|89598.3|89654.1|89604.1|89647.3|89597.3|63
1650654000000|2022-04-22 19:00:00|89645.5|89595.5|89632.1|89582.1|89645.5|89595.5|89622.3|89572.3|70
1650654010000|2022-04-22 19:00:10|89632.8|89582.8|89631|89581|89635.5|89585.5|89628|89578|69
1650654020000|2022-04-22 19:00:20|89630.8|89580.8|89626.9|89576.9|89634.1|89584.1|89625.4|89575.4|65
1650654030000|2022-04-22 19:00:30|89626.3|89576.3|89630.6|89580.6|89632.1|89582.1|89626|89576|41
1650654040000|2022-04-22 19:00:40|89630.7|89580.7|89633.9|89583.9|89635.6|89585.6|89630.5|89580.5|56
1650654050000|2022-04-22 19:00:50|89633.8|89583.8|89629.7|89579.7|89633.9|89583.9|89628.9|89578.9|57
1650654060000|2022-04-22 19:01:00|89629.8|89579.8|89630.8|89580.8|89633.6|89583.6|89629.1|89579.1|56
1650654070000|2022-04-22 19:01:10|89631|89581|89633.6|89583.6|89634.3|89584.3|89628.9|89578.9|57
1650654080000|2022-04-22 19:01:20|89633.2|89583.2|89635.3|89585.3|89636.8|89586.8|89630.7|89580.7|54
1650654090000|2022-04-22 19:01:30|89635.4|89585.4|89622|89572|89635.4|89585.4|89622|89572|45
1650654100000|2022-04-22 19:01:40|89622.5|89572.5|89628.6|89578.6|89629.2|89579.2|89618.7|89568.7|55
1650654110000|2022-04-22 19:01:50|89630.6|89580.6|89631|89581|89631.4|89581.4|89628.4|89578.4|46
1650654120000|2022-04-22 19:02:00|89630.8|89580.8|89630.5|89580.5|89630.9|89580.9|89628.6|89578.6|40
1650654130000|2022-04-22 19:02:10|89630.7|89580.7|89616.7|89566.7|89632.3|89582.3|89616.1|89566.1|66
1650654140000|2022-04-22 19:02:20|89616.6|89566.6|89614.8|89564.8|89616.7|89566.7|89608.3|89558.3|63
1650654150000|2022-04-22 19:02:30|89615|89565|89616.1|89566.1|89619.3|89569.3|89611.9|89561.9|54
1650654160000|2022-04-22 19:02:40|89614.6|89564.6|89609.4|89559.4|89614.6|89564.6|89606.1|89556.1|59
1650654170000|2022-04-22 19:02:50|89610|89560|89590.9|89540.9|89610.3|89560.3|89580.4|89530.4|65
1650654180000|2022-04-22 19:03:00|89590.6|89540.6|89595.1|89545.1|89600.5|89550.5|89585.7|89535.7|63
1650654190000|2022-04-22 19:03:10|89596|89546|89591.1|89541.1|89604|89554|89590.3|89540.3|59
1650654200000|2022-04-22 19:03:20|89591.2|89541.2|89592.4|89542.4|89593.7|89543.7|89590|89540|55
1650654210000|2022-04-22 19:03:30|89592.6|89542.6|89601.2|89551.2|89602.8|89552.8|89592.6|89542.6|53
1650654220000|2022-04-22 19:03:40|89605.1|89555.1|89610.3|89560.3|89614.1|89564.1|89605.1|89555.1|58
1650654230000|2022-04-22 19:03:50|89610.2|89560.2|89609.1|89559.1|89610.4|89560.4|89607.3|89557.3|44
1650654240000|2022-04-22 19:04:00|89609.3|89559.3|89615.6|89565.6|89615.6|89565.6|89603.6|89553.6|63
1650654250000|2022-04-22 19:04:10|89614.6|89564.6|89609.4|89559.4|89614.6|89564.6|89606.1|89556.1|65
1650654260000|2022-04-22 19:04:20|89609.5|89559.5|89616.2|89566.2|89616.7|89566.7|89608.2|89558.2|65
1650654270000|2022-04-22 19:04:30|89616.1|89566.1|89611.1|89561.1|89616.8|89566.8|89610.7|89560.7|57
1650654280000|2022-04-22 19:04:40|89611.2|89561.2|89611.2|89561.2|89612.2|89562.2|89610.5|89560.5|42
1650654290000|2022-04-22 19:04:50|89611.1|89561.1|89602.8|89552.8|89611.1|89561.1|89600.6|89550.6|55
1650654300000|2022-04-22 19:05:00|89603.2|89553.2|89599.8|89549.8|89604|89554|89598|89548|44
1650654310000|2022-04-22 19:05:10|89600.5|89550.5|89599.9|89549.9|89609.5|89559.5|89599.9|89549.9|61
1650654320000|2022-04-22 19:05:20|89600.1|89550.1|89599|89549|89608|89558|89598.7|89548.7|59
1650654330000|2022-04-22 19:05:30|89599.2|89549.2|89600.2|89550.2|89605|89555|89599|89549|55
1650654340000|2022-04-22 19:05:40|89600.1|89550.1|89602.5|89552.5|89602.8|89552.8|89593.4|89543.4|61
1650654350000|2022-04-22 19:05:50|89602.4|89552.4|89601.8|89551.8|89602.8|89552.8|89595.9|89545.9|60
1650654360000|2022-04-22 19:06:00|89602.1|89552.1|89603.6|89553.6|89604.9|89554.9|89601.8|89551.8|40
1650654370000|2022-04-22 19:06:10|89603.7|89553.7|89603.4|89553.4|89603.8|89553.8|89602.4|89552.4|38
1650654380000|2022-04-22 19:06:20|89603.5|89553.5|89604.4|89554.4|89604.7|89554.7|89601.8|89551.8|28
1650654390000|2022-04-22 19:06:30|89604.2|89554.2|89606.8|89556.8|89607.4|89557.4|89603.2|89553.2|34
1650654400000|2022-04-22 19:06:40|89606.9|89556.9|89608.4|89558.4|89608.6|89558.6|89604.7|89554.7|29
1650654410000|2022-04-22 19:06:50|89608.2|89558.2|89607.6|89557.6|89608.2|89558.2|89607.2|89557.2|24
1650654420000|2022-04-22 19:07:00|89607.5|89557.5|89608|89558|89613.1|89563.1|89601.8|89551.8|52
1650654430000|2022-04-22 19:07:10|89608.1|89558.1|89601.7|89551.7|89609.1|89559.1|89601.2|89551.2|43
1650654440000|2022-04-22 19:07:20|89601.1|89551.1|89599.9|89549.9|89603|89553|89599.7|89549.7|46
1650654450000|2022-04-22 19:07:30|89600.9|89550.9|89608.6|89558.6|89608.6|89558.6|89600.9|89550.9|46
1650654460000|2022-04-22 19:07:40|89608.7|89558.7|89607.2|89557.2|89608.7|89558.7|89606.9|89556.9|42
1650654470000|2022-04-22 19:07:50|89607.3|89557.3|89597.4|89547.4|89608.2|89558.2|89595.9|89545.9|48
1650654480000|2022-04-22 19:08:00|89597|89547|89593.8|89543.8|89598.4|89548.4|89592.2|89542.2|44
1650654490000|2022-04-22 19:08:10|89593.7|89543.7|89594.5|89544.5|89598.4|89548.4|89593.7|89543.7|38
1650654500000|2022-04-22 19:08:20|89594.8|89544.8|89596.6|89546.6|89596.9|89546.9|89594.2|89544.2|24
1650654510000|2022-04-22 19:08:30|89596.3|89546.3|89591.9|89541.9|89596.6|89546.6|89591.9|89541.9|25
1650654520000|2022-04-22 19:08:40|89591.5|89541.5|89592.3|89542.3|89592.7|89542.7|89591.5|89541.5|26
1650654530000|2022-04-22 19:08:50|89592.8|89542.8|89595.7|89545.7|89597.3|89547.3|89592.3|89542.3|22
1650654540000|2022-04-22 19:09:00|89596.5|89546.5|89596.9|89546.9|89597|89547|89591.7|89541.7|39
1650654550000|2022-04-22 19:09:10|89597.1|89547.1|89604.1|89554.1|89605.5|89555.5|89596.2|89546.2|45
1650654560000|2022-04-22 19:09:20|89604.4|89554.4|89604.6|89554.6|89604.9|89554.9|89602.5|89552.5|27
1650654570000|2022-04-22 19:09:30|89604.1|89554.1|89602.5|89552.5|89606.1|89556.1|89602.5|89552.5|30
1650654580000|2022-04-22 19:09:40|89602.7|89552.7|89600.3|89550.3|89602.7|89552.7|89595.5|89545.5|41
1650654590000|2022-04-22 19:09:50|89600.6|89550.6|89609|89559|89610.3|89560.3|89600.6|89550.6|36
1650654600000|2022-04-22 19:10:00|89606.7|89556.7|89607.9|89557.9|89608.5|89558.5|89605.5|89555.5|34
1650654610000|2022-04-22 19:10:10|89608.2|89558.2|89606.7|89556.7|89608.6|89558.6|89606.5|89556.5|22
1650654620000|2022-04-22 19:10:20|89606.5|89556.5|89636.2|89586.2|89640.6|89590.6|89606.3|89556.3|47
1650654630000|2022-04-22 19:10:30|89636.6|89586.6|89638.6|89588.6|89644.7|89594.7|89634.4|89584.4|62
1650654640000|2022-04-22 19:10:40|89638.4|89588.4|89639.4|89589.4|89640.6|89590.6|89631.9|89581.9|52
1650654650000|2022-04-22 19:10:50|89640.5|89590.5|89637.4|89587.4|89641.8|89591.8|89636.7|89586.7|53
1650654660000|2022-04-22 19:11:00|89637.2|89587.2|89638.5|89588.5|89639.2|89589.2|89634.8|89584.8|49
1650654670000|2022-04-22 19:11:10|89638.6|89588.6|89632.4|89582.4|89639.4|89589.4|89631.1|89581.1|44
1650654680000|2022-04-22 19:11:20|89632|89582|89632.3|89582.3|89636.3|89586.3|89631.8|89581.8|51
1650654690000|2022-04-22 19:11:30|89632.4|89582.4|89626.5|89576.5|89632.4|89582.4|89625.7|89575.7|52
1650654700000|2022-04-22 19:11:40|89626.3|89576.3|89616|89566|89627.9|89577.9|89612.1|89562.1|59
1650654710000|2022-04-22 19:11:50|89614.5|89564.5|89612.4|89562.4|89614.5|89564.5|89609.8|89559.8|58
1650654720000|2022-04-22 19:12:00|89613.5|89563.5|89621.8|89571.8|89621.8|89571.8|89612.5|89562.5|57
1650654730000|2022-04-22 19:12:10|89621.9|89571.9|89619.7|89569.7|89622.2|89572.2|89618.4|89568.4|58
1650654740000|2022-04-22 19:12:20|89619.8|89569.8|89623.6|89573.6|89624|89574|89619.3|89569.3|38
1650654750000|2022-04-22 19:12:30|89623.5|89573.5|89618.8|89568.8|89624|89574|89618.6|89568.6|39
1650654760000|2022-04-22 19:12:40|89618.7|89568.7|89617.1|89567.1|89619.5|89569.5|89616.3|89566.3|40
1650654770000|2022-04-22 19:12:50|89617.4|89567.4|89619|89569|89622.7|89572.7|89616.9|89566.9|39
1650654780000|2022-04-22 19:13:00|89619.1|89569.1|89626.2|89576.2|89627|89577|89619.1|89569.1|45
1650654790000|2022-04-22 19:13:10|89627|89577|89627.7|89577.7|89628.1|89578.1|89626.3|89576.3|29
1650654800000|2022-04-22 19:13:20|89627.6|89577.6|89625.5|89575.5|89628.1|89578.1|89624.5|89574.5|34
1650654810000|2022-04-22 19:13:30|89625.6|89575.6|89625.7|89575.7|89626|89576|89624.4|89574.4|29
1650654820000|2022-04-22 19:13:40|89626|89576|89625.1|89575.1|89626.1|89576.1|89624.9|89574.9|28
1650654830000|2022-04-22 19:13:50|89621.3|89571.3|89599.1|89549.1|89621.3|89571.3|89595.3|89545.3|60
1650654840000|2022-04-22 19:14:00|89598.5|89548.5|89593|89543|89598.7|89548.7|89593|89543|48
1650654850000|2022-04-22 19:14:10|89593.6|89543.6|89594.3|89544.3|89594.4|89544.4|89590.5|89540.5|40
1650654860000|2022-04-22 19:14:20|89594.2|89544.2|89568.6|89518.6|89594.4|89544.4|89565.7|89515.7|56
1650654870000|2022-04-22 19:14:30|89568.7|89518.7|89568.8|89518.8|89569.4|89519.4|89568.2|89518.2|42
1650654880000|2022-04-22 19:14:40|89568.7|89518.7|89568.4|89518.4|89570.1|89520.1|89568.3|89518.3|29
1650654890000|2022-04-22 19:14:50|89568.2|89518.2|89576.7|89526.7|89576.7|89526.7|89568.2|89518.2|46
1650654900000|2022-04-22 19:15:00|89577.3|89527.3|89606.1|89556.1|89608.8|89558.8|89577.3|89527.3|70
1650654910000|2022-04-22 19:15:10|89606.5|89556.5|89605.2|89555.2|89607.5|89557.5|89603.5|89553.5|51
1650654920000|2022-04-22 19:15:20|89604.4|89554.4|89598.3|89548.3|89605.2|89555.2|89596.5|89546.5|54
1650654930000|2022-04-22 19:15:30|89598.2|89548.2|89598.3|89548.3|89604.2|89554.2|89595.5|89545.5|47
1650654940000|2022-04-22 19:15:40|89597.7|89547.7|89571.1|89521.1|89598.4|89548.4|89568.9|89518.9|64
1650654950000|2022-04-22 19:15:50|89571|89521|89574.2|89524.2|89575.7|89525.7|89571|89521|53
1650654960000|2022-04-22 19:16:00|89574.3|89524.3|89575.2|89525.2|89576.1|89526.1|89572.6|89522.6|39
1650654970000|2022-04-22 19:16:10|89575.4|89525.4|89573|89523|89576|89526|89566.8|89516.8|65
1650654980000|2022-04-22 19:16:20|89572.9|89522.9|89552.8|89502.8|89574.8|89524.8|89550.2|89500.2|63
1650654990000|2022-04-22 19:16:30|89553.1|89503.1|89552.5|89502.5|89553.1|89503.1|89548.2|89498.2|52
1650655000000|2022-04-22 19:16:40|89552.7|89502.7|89542.5|89492.5|89552.8|89502.8|89537.5|89487.5|59
1650655010000|2022-04-22 19:16:50|89542.7|89492.7|89541.4|89491.4|89543.5|89493.5|89538.7|89488.7|52
1650655020000|2022-04-22 19:17:00|89541.3|89491.3|89551.9|89501.9|89552.6|89502.6|89540.7|89490.7|54
1650655030000|2022-04-22 19:17:10|89552.2|89502.2|89550.4|89500.4|89552.9|89502.9|89548.6|89498.6|53
1650655040000|2022-04-22 19:17:20|89549.9|89499.9|89551.6|89501.6|89551.7|89501.7|89547.8|89497.8|53
1650655050000|2022-04-22 19:17:30|89551.8|89501.8|89550.4|89500.4|89551.8|89501.8|89546.5|89496.5|48
1650655060000|2022-04-22 19:17:40|89551|89501|89544.7|89494.7|89551.1|89501.1|89544.5|89494.5|50
1650655070000|2022-04-22 19:17:50|89544.3|89494.3|89544.5|89494.5|89549.7|89499.7|89544.1|89494.1|59
1650655080000|2022-04-22 19:18:00|89544.4|89494.4|89544.8|89494.8|89546.7|89496.7|89542.7|89492.7|53
1650655090000|2022-04-22 19:18:10|89544.9|89494.9|89541.3|89491.3|89545.2|89495.2|89539.7|89489.7|50
1650655100000|2022-04-22 19:18:20|89540.1|89490.1|89543.4|89493.4|89544|89494|89539.3|89489.3|42
1650655110000|2022-04-22 19:18:30|89544.2|89494.2|89540.4|89490.4|89544.2|89494.2|89540.3|89490.3|35
1650655120000|2022-04-22 19:18:40|89540.2|89490.2|89539.5|89489.5|89541.3|89491.3|89538.2|89488.2|39
1650655130000|2022-04-22 19:18:50|89539.9|89489.9|89541.9|89491.9|89542.8|89492.8|89539.4|89489.4|39
1650655140000|2022-04-22 19:19:00|89542.1|89492.1|89543|89493|89543|89493|89541.9|89491.9|25
1650655150000|2022-04-22 19:19:10|89543.3|89493.3|89540.6|89490.6|89543.4|89493.4|89540.6|89490.6|26
1650655160000|2022-04-22 19:19:20|89540.5|89490.5|89533.9|89483.9|89540.9|89490.9|89530.5|89480.5|46
1650655170000|2022-04-22 19:19:30|89534.1|89484.1|89534|89484|89536|89486|89532.4|89482.4|48
1650655180000|2022-04-22 19:19:40|89534.3|89484.3|89531.6|89481.6|89535.4|89485.4|89529.9|89479.9|39
1650655190000|2022-04-22 19:19:50|89531.5|89481.5|89534.3|89484.3|89536.6|89486.6|89530.8|89480.8|44
1650655200000|2022-04-22 19:20:00|89534.4|89484.4|89522.5|89472.5|89535.3|89485.3|89512.7|89462.7|52
1650655210000|2022-04-22 19:20:10|89522.6|89472.6|89526.9|89476.9|89527.3|89477.3|89522.1|89472.1|48
1650655220000|2022-04-22 19:20:20|89526.8|89476.8|89522.5|89472.5|89528.9|89478.9|89521.1|89471.1|56
1650655230000|2022-04-22 19:20:30|89523.1|89473.1|89522.8|89472.8|89523.9|89473.9|89522.5|89472.5|34
1650655240000|2022-04-22 19:20:40|89522.7|89472.7|89526.6|89476.6|89527.1|89477.1|89522.6|89472.6|36
1650655250000|2022-04-22 19:20:50|89526.7|89476.7|89519.7|89469.7|89526.7|89476.7|89518.7|89468.7|41
1650655260000|2022-04-22 19:21:00|89519.4|89469.4|89519.9|89469.9|89525|89475|89519.1|89469.1|41
1650655270000|2022-04-22 19:21:10|89519.1|89469.1|89520.1|89470.1|89520.8|89470.8|89518.1|89468.1|30
1650655280000|2022-04-22 19:21:20|89519.8|89469.8|89531.8|89481.8|89532.7|89482.7|89519.6|89469.6|45
1650655290000|2022-04-22 19:21:30|89532|89482|89533.8|89483.8|89533.8|89483.8|89531.6|89481.6|36
1650655300000|2022-04-22 19:21:40|89534.5|89484.5|89549.4|89499.4|89550.1|89500.1|89534.5|89484.5|59
1650655310000|2022-04-22 19:21:50|89549.6|89499.6|89550.1|89500.1|89550.8|89500.8|89549.4|89499.4|43
1650655320000|2022-04-22 19:22:00|89549.1|89499.1|89537.7|89487.7|89549.1|89499.1|89536.7|89486.7|54
1650655330000|2022-04-22 19:22:10|89537.8|89487.8|89536.6|89486.6|89537.8|89487.8|89533.6|89483.6|36
1650655340000|2022-04-22 19:22:20|89536.8|89486.8|89537.3|89487.3|89538.3|89488.3|89536.1|89486.1|35
1650655350000|2022-04-22 19:22:30|89537.2|89487.2|89534.7|89484.7|89537.2|89487.2|89534.7|89484.7|21
1650655360000|2022-04-22 19:22:40|89534.5|89484.5|89534.2|89484.2|89538.2|89488.2|89533.5|89483.5|41
1650655370000|2022-04-22 19:22:50|89533.3|89483.3|89537.1|89487.1|89537.1|89487.1|89533.1|89483.1|34
1650655380000|2022-04-22 19:23:00|89536.9|89486.9|89536.4|89486.4|89537.9|89487.9|89535.4|89485.4|23
1650655390000|2022-04-22 19:23:10|89535.8|89485.8|89533.5|89483.5|89536|89486|89530.7|89480.7|35
1650655400000|2022-04-22 19:23:20|89533.8|89483.8|89533.4|89483.4|89534.9|89484.9|89533.2|89483.2|30
1650655410000|2022-04-22 19:23:30|89533.6|89483.6|89531.6|89481.6|89533.8|89483.8|89531.4|89481.4|26
1650655420000|2022-04-22 19:23:40|89531.7|89481.7|89551.4|89501.4|89551.4|89501.4|89531.6|89481.6|51
1650655430000|2022-04-22 19:23:50|89551.6|89501.6|89557.3|89507.3|89567.8|89517.8|89550.7|89500.7|66
1650655440000|2022-04-22 19:24:00|89557.8|89507.8|89567.6|89517.6|89570.4|89520.4|89556.1|89506.1|64
1650655450000|2022-04-22 19:24:10|89568.2|89518.2|89569.6|89519.6|89572.2|89522.2|89567.9|89517.9|51
1650655460000|2022-04-22 19:24:20|89569.8|89519.8|89575.9|89525.9|89577.9|89527.9|89568.9|89518.9|44
1650655470000|2022-04-22 19:24:30|89576.4|89526.4|89586|89536|89586.7|89536.7|89576.4|89526.4|58
1650655480000|2022-04-22 19:24:40|89586.5|89536.5|89586.8|89536.8|89589.6|89539.6|89586.5|89536.5|44
1650655490000|2022-04-22 19:24:50|89586.9|89536.9|89584.8|89534.8|89586.9|89536.9|89583.3|89533.3|36
1650655500000|2022-04-22 19:25:00|89583|89533|89577.4|89527.4|89583|89533|89571.7|89521.7|56
1650655510000|2022-04-22 19:25:10|89577.5|89527.5|89576.5|89526.5|89578.1|89528.1|89575.7|89525.7|41
1650655520000|2022-04-22 19:25:20|89576|89526|89574.1|89524.1|89576.6|89526.6|89570.3|89520.3|35
1650655530000|2022-04-22 19:25:30|89574.2|89524.2|89575.6|89525.6|89577.9|89527.9|89572.6|89522.6|30
1650655540000|2022-04-22 19:25:40|89575.7|89525.7|89576.6|89526.6|89577.7|89527.7|89574.5|89524.5|28
1650655550000|2022-04-22 19:25:50|89577.3|89527.3|89577.3|89527.3|89578.3|89528.3|89575.8|89525.8|23
1650655560000|2022-04-22 19:26:00|89577.6|89527.6|89573.2|89523.2|89578.9|89528.9|89571.8|89521.8|35
1650655570000|2022-04-22 19:26:10|89573.6|89523.6|89561.3|89511.3|89577.6|89527.6|89561.3|89511.3|46
1650655580000|2022-04-22 19:26:20|89561.5|89511.5|89544.7|89494.7|89564.4|89514.4|89544|89494|59
1650655590000|2022-04-22 19:26:30|89544.6|89494.6|89549.1|89499.1|89549.3|89499.3|89542.1|89492.1|34
1650655600000|2022-04-22 19:26:40|89547.4|89497.4|89544.8|89494.8|89547.4|89497.4|89542.7|89492.7|43
1650655610000|2022-04-22 19:26:50|89544.7|89494.7|89544.2|89494.2|89546|89496|89543.7|89493.7|34
1650655620000|2022-04-22 19:27:00|89544.4|89494.4|89555.9|89505.9|89556.2|89506.2|89541.1|89491.1|53
1650655630000|2022-04-22 19:27:10|89555.7|89505.7|89569.1|89519.1|89571.9|89521.9|89554.6|89504.6|61
1650655640000|2022-04-22 19:27:20|89568.8|89518.8|89565.2|89515.2|89570.2|89520.2|89564.6|89514.6|57
1650655650000|2022-04-22 19:27:30|89565.4|89515.4|89547.8|89497.8|89566.1|89516.1|89546.4|89496.4|47
1650655660000|2022-04-22 19:27:40|89547.9|89497.9|89547.2|89497.2|89548.1|89498.1|89546|89496|40
1650655670000|2022-04-22 19:27:50|89545.5|89495.5|89547.3|89497.3|89550.8|89500.8|89542.5|89492.5|52
1650655680000|2022-04-22 19:28:00|89547.1|89497.1|89543.7|89493.7|89549.7|89499.7|89541.7|89491.7|59
1650655690000|2022-04-22 19:28:10|89543.9|89493.9|89552.9|89502.9|89556.3|89506.3|89543.3|89493.3|63
1650655700000|2022-04-22 19:28:20|89552.2|89502.2|89552.8|89502.8|89559.3|89509.3|89548|89498|60
1650655710000|2022-04-22 19:28:30|89552.7|89502.7|89553.9|89503.9|89557.9|89507.9|89548.8|89498.8|60
1650655720000|2022-04-22 19:28:40|89553.7|89503.7|89556.1|89506.1|89561.3|89511.3|89550.7|89500.7|52
1650655730000|2022-04-22 19:28:50|89556.8|89506.8|89576.7|89526.7|89578.2|89528.2|89555.9|89505.9|62
1650655740000|2022-04-22 19:29:00|89576.2|89526.2|89574|89524|89578.5|89528.5|89572.2|89522.2|58
1650655750000|2022-04-22 19:29:10|89574.5|89524.5|89571|89521|89575.2|89525.2|89570.7|89520.7|41
1650655760000|2022-04-22 19:29:20|89570.9|89520.9|89570.7|89520.7|89574.1|89524.1|89569.9|89519.9|43
1650655770000|2022-04-22 19:29:30|89571.8|89521.8|89577.7|89527.7|89578.4|89528.4|89570.1|89520.1|50
1650655780000|2022-04-22 19:29:40|89577.3|89527.3|89572.2|89522.2|89577.8|89527.8|89562.8|89512.8|48
1650655790000|2022-04-22 19:29:50|89573.7|89523.7|89562.9|89512.9|89573.9|89523.9|89562.3|89512.3|55
1650655800000|2022-04-22 19:30:00|89565.6|89515.6|89565.4|89515.4|89567.4|89517.4|89562.4|89512.4|64
1650655810000|2022-04-22 19:30:10|89565.2|89515.2|89540.5|89490.5|89567|89517|89539|89489|65
1650655820000|2022-04-22 19:30:20|89540.8|89490.8|89527|89477|89546.4|89496.4|89527|89477|55
1650655830000|2022-04-22 19:30:30|89527.3|89477.3|89522.1|89472.1|89527.3|89477.3|89513.4|89463.4|66
1650655840000|2022-04-22 19:30:40|89522.6|89472.6|89520.1|89470.1|89524.2|89474.2|89518.3|89468.3|53
1650655850000|2022-04-22 19:30:50|89521|89471|89519.9|89469.9|89523.5|89473.5|89519.3|89469.3|52
1650655860000|2022-04-22 19:31:00|89519.7|89469.7|89511.7|89461.7|89527.9|89470.6|89493.3|89385.2|63
1650655870000|2022-04-22 19:31:10|89511.6|89461.6|89518.9|89468.9|89524.1|89474.1|89511.6|89461.6|58
1650655880000|2022-04-22 19:31:20|89519.3|89469.3|89517.5|89467.5|89519.5|89469.5|89514.6|89464.6|49
1650655890000|2022-04-22 19:31:30|89519.1|89469.1|89513.7|89463.7|89519.7|89469.7|89513.7|89463.7|30
1650655900000|2022-04-22 19:31:40|89516.7|89466.7|89510.4|89460.4|89517.4|89467.4|89510.4|89460.4|42
1650655910000|2022-04-22 19:31:50|89510.7|89460.7|89510.8|89460.8|89512.7|89462.7|89510.3|89460.3|48
1650655920000|2022-04-22 19:32:00|89510.5|89460.5|89508.5|89458.5|89511.3|89461.3|89507.4|89457.4|42
1650655930000|2022-04-22 19:32:10|89508.7|89458.7|89508.6|89458.6|89509.2|89459.2|89504.5|89454.5|38
1650655940000|2022-04-22 19:32:20|89509.4|89459.4|89504.5|89454.5|89509.6|89459.6|89504|89454|37
1650655950000|2022-04-22 19:32:30|89502.7|89452.7|89488.9|89438.9|89502.7|89452.7|89479.7|89429.7|61
1650655960000|2022-04-22 19:32:40|89489.3|89439.3|89489.6|89439.6|89496.2|89446.2|89485.8|89435.8|46
1650655970000|2022-04-22 19:32:50|89491.2|89441.2|89486.1|89436.1|89492.5|89442.5|89484.8|89434.8|44
1650655980000|2022-04-22 19:33:00|89486|89436|89472.9|89422.9|89495.3|89436.7|89465.7|89345.5|57
1650655990000|2022-04-22 19:33:10|89476.4|89426.4|89486.5|89436.5|89490.3|89440.3|89475.5|89425.5|60
1650656000000|2022-04-22 19:33:20|89484.5|89434.5|89478.4|89428.4|89484.8|89434.8|89476.3|89426.3|61
1650656010000|2022-04-22 19:33:30|89478.7|89428.7|89451.6|89401.6|89478.7|89428.7|89449.9|89399.9|56
1650656020000|2022-04-22 19:33:40|89451.9|89401.9|89454.8|89404.8|89458.5|89408.5|89447.3|89397.3|52
1650656030000|2022-04-22 19:33:50|89455.1|89405.1|89457.2|89407.2|89458.5|89408.5|89452.9|89402.9|38
1650656040000|2022-04-22 19:34:00|89456.9|89406.9|89458|89408|89466.9|89416.9|89452.7|89402.7|55
1650656050000|2022-04-22 19:34:10|89458.5|89408.5|89456.2|89406.2|89463.7|89413.7|89452.8|89402.8|52
1650656060000|2022-04-22 19:34:20|89457.1|89407.1|89452.2|89402.2|89463.5|89413.5|89451|89401|56
1650656070000|2022-04-22 19:34:30|89452.3|89402.3|89454.5|89404.5|89456.6|89406.6|89452.3|89402.3|47
1650656080000|2022-04-22 19:34:40|89454.4|89404.4|89453.4|89403.4|89455.5|89405.5|89452.8|89402.8|28
1650656090000|2022-04-22 19:34:50|89453.7|89403.7|89453.3|89403.3|89453.7|89403.7|89452.9|89402.9|21
1650656100000|2022-04-22 19:35:00|89453.2|89403.2|89452.6|89402.6|89454.4|89404.4|89452.3|89402.3|33
1650656110000|2022-04-22 19:35:10|89452.4|89402.4|89453.3|89403.3|89455.9|89405.9|89436.3|89386.3|60
1650656120000|2022-04-22 19:35:20|89453.2|89403.2|89455.9|89405.9|89458.4|89408.4|89442.1|89392.1|59
1650656130000|2022-04-22 19:35:30|89455|89405|89459.5|89409.5|89460.8|89410.8|89451.6|89401.6|65
1650656140000|2022-04-22 19:35:40|89456.7|89406.7|89467.9|89417.9|89471.6|89421.6|89454.4|89404.4|61
1650656150000|2022-04-22 19:35:50|89467.5|89417.5|89467.4|89417.4|89470.1|89420.1|89464.4|89414.4|45
1650656160000|2022-04-22 19:36:00|89468.1|89418.1|89464.1|89414.1|89472.2|89422.2|89464.1|89414.1|54
1650656170000|2022-04-22 19:36:10|89464.2|89414.2|89464.5|89414.5|89467.5|89417.5|89463.8|89413.8|36
1650656180000|2022-04-22 19:36:20|89464.4|89414.4|89460.9|89410.9|89464.4|89414.4|89457.2|89407.2|44
1650656190000|2022-04-22 19:36:30|89460.8|89410.8|89462.7|89412.7|89463.8|89413.8|89460.1|89410.1|41
1650656200000|2022-04-22 19:36:40|89463|89413|89464.9|89414.9|89470.9|89420.9|89461.6|89411.6|56
1650656210000|2022-04-22 19:36:50|89465.3|89415.3|89471.9|89421.9|89472.2|89422.2|89465.3|89415.3|47
1650656220000|2022-04-22 19:37:00|89473.9|89423.9|89472.4|89422.4|89474.2|89424.2|89468.8|89418.8|56
1650656230000|2022-04-22 19:37:10|89469.3|89419.3|89470.8|89420.8|89475.6|89425.6|89465.6|89415.6|42
1650656240000|2022-04-22 19:37:20|89471.3|89421.3|89471|89421|89475.5|89425.5|89467.2|89417.2|49
1650656250000|2022-04-22 19:37:30|89470.9|89420.9|89469.1|89419.1|89475.8|89425.8|89467.4|89417.4|52
1650656260000|2022-04-22 19:37:40|89468.7|89418.7|89470.3|89420.3|89473.8|89423.8|89466.7|89416.7|33
1650656270000|2022-04-22 19:37:50|89470.1|89420.1|89459.7|89409.7|89476.4|89426.4|89459.7|89409.7|52
1650656280000|2022-04-22 19:38:00|89461.8|89411.8|89460.9|89410.9|89470.8|89420.8|89460.5|89410.5|59
1650656290000|2022-04-22 19:38:10|89460.5|89410.5|89470.2|89420.2|89479|89429|89457.6|89407.6|60
1650656300000|2022-04-22 19:38:20|89469.8|89419.8|89473.6|89423.6|89476.1|89426.1|89469.8|89419.8|45
1650656310000|2022-04-22 19:38:30|89473.8|89423.8|89470.7|89420.7|89474.2|89424.2|89469.9|89419.9|41
1650656320000|2022-04-22 19:38:40|89470.6|89420.6|89468.3|89418.3|89470.8|89420.8|89468.3|89418.3|32
1650656330000|2022-04-22 19:38:50|89472|89422|89469.5|89419.5|89477.1|89427.1|89467.8|89417.8|51
1650656340000|2022-04-22 19:39:00|89474.1|89424.1|89474.4|89424.4|89476.6|89426.6|89472|89422|47
1650656350000|2022-04-22 19:39:10|89475.1|89425.1|89475.8|89425.8|89475.8|89425.8|89462.1|89412.1|58
1650656360000|2022-04-22 19:39:20|89475.7|89425.7|89477.5|89427.5|89479.3|89429.3|89471.1|89421.1|50
1650656370000|2022-04-22 19:39:30|89477.7|89427.7|89485.3|89435.3|89485.5|89435.5|89476.2|89426.2|39
1650656380000|2022-04-22 19:39:40|89485.5|89435.5|89484.6|89434.6|89486.4|89436.4|89480.5|89430.5|37
1650656390000|2022-04-22 19:39:50|89485.1|89435.1|89476.2|89426.2|89485.1|89435.1|89468.5|89418.5|36
1650656400000|2022-04-22 19:40:00|89476.7|89426.7|89452.5|89402.5|89477.8|89427.8|89450.7|89400.7|57
1650656410000|2022-04-22 19:40:10|89453.2|89403.2|89450.2|89400.2|89454.5|89404.5|89450.2|89400.2|51
1650656420000|2022-04-22 19:40:20|89452.9|89402.9|89454.1|89404.1|89455.3|89405.3|89452|89402|40
1650656430000|2022-04-22 19:40:30|89453.7|89403.7|89454.3|89404.3|89458.1|89408.1|89453|89403|33
1650656440000|2022-04-22 19:40:40|89454.5|89404.5|89429.4|89379.4|89455.5|89405.5|89427.6|89377.6|51
1650656450000|2022-04-22 19:40:50|89429.6|89379.6|89430.6|89380.6|89430.9|89380.9|89427.8|89377.8|35
1650656460000|2022-04-22 19:41:00|89430.3|89380.3|89438.2|89388.2|89438.8|89388.8|89424.4|89374.4|53
1650656470000|2022-04-22 19:41:10|89438.4|89388.4|89453|89403|89457.8|89407.8|89434.9|89384.9|42
1650656480000|2022-04-22 19:41:20|89452.9|89402.9|89429|89379|89453.4|89403.4|89425.4|89375.4|63
1650656490000|2022-04-22 19:41:30|89430.3|89380.3|89438.7|89388.7|89439.5|89389.5|89424.3|89374.3|47
1650656500000|2022-04-22 19:41:40|89438.9|89388.9|89446.8|89396.8|89447.8|89397.8|89437.2|89387.2|35
1650656510000|2022-04-22 19:41:50|89446.6|89396.6|89447.4|89397.4|89448.6|89398.6|89445.4|89395.4|36
1650656520000|2022-04-22 19:42:00|89447.5|89397.5|89452.3|89402.3|89456|89406|89447.5|89397.5|48
1650656530000|2022-04-22 19:42:10|89452.4|89402.4|89455.2|89405.2|89455.2|89405.2|89451.4|89401.4|37
1650656540000|2022-04-22 19:42:20|89454.9|89404.9|89467.5|89417.5|89468|89418|89454.9|89404.9|51
1650656550000|2022-04-22 19:42:30|89467.7|89417.7|89467.2|89417.2|89467.7|89417.7|89464.3|89414.3|34
1650656560000|2022-04-22 19:42:40|89468.5|89418.5|89468.3|89418.3|89471.1|89421.1|89467.9|89417.9|37
1650656570000|2022-04-22 19:42:50|89468.2|89418.2|89472.7|89422.7|89472.7|89422.7|89468.2|89418.2|41
1650656580000|2022-04-22 19:43:00|89472.4|89422.4|89484.7|89434.7|89488.4|89438.4|89471.3|89421.3|53
1650656590000|2022-04-22 19:43:10|89484.4|89434.4|89485.2|89435.2|89499.5|89449.5|89484.4|89434.4|50
1650656600000|2022-04-22 19:43:20|89485.7|89435.7|89492.3|89442.3|89495.3|89445.3|89485.7|89435.7|47
1650656610000|2022-04-22 19:43:30|89492.1|89442.1|89502.7|89452.7|89506.1|89456.1|89491.9|89441.9|42
1650656620000|2022-04-22 19:43:40|89502.6|89452.6|89505.7|89455.7|89505.7|89455.7|89500.5|89450.5|26
1650656630000|2022-04-22 19:43:50|89505.6|89455.6|89504.4|89454.4|89506.2|89456.2|89503.9|89453.9|23
1650656640000|2022-04-22 19:44:00|89504.2|89454.2|89505.6|89455.6|89506.1|89456.1|89500.9|89450.9|34
1650656650000|2022-04-22 19:44:10|89504.9|89454.9|89507|89457|89510.3|89460.3|89503.4|89453.4|47
1650656660000|2022-04-22 19:44:20|89507.6|89457.6|89508.1|89458.1|89513.1|89463.1|89507.3|89457.3|55
1650656670000|2022-04-22 19:44:30|89508.3|89458.3|89507.5|89457.5|89511.7|89461.7|89507.5|89457.5|27
1650656680000|2022-04-22 19:44:40|89507.6|89457.6|89504.5|89454.5|89507.6|89457.6|89503.4|89453.4|29
1650656690000|2022-04-22 19:44:50|89504.8|89454.8|89493.9|89468.9|89510|89468.9|89493.9|89454.8|21
1650656700000|2022-04-22 19:45:00|89505.4|89455.4|89503.3|89453.3|89509.8|89459.8|89503.3|89453.3|28
1650656710000|2022-04-22 19:45:10|89503|89453|89502.4|89452.4|89503.3|89453.3|89498|89448|39
1650656720000|2022-04-22 19:45:20|89503.9|89453.9|89505|89455|89505|89455|89501.5|89451.5|25
1650656730000|2022-04-22 19:45:30|89502.5|89452.5|89494.9|89444.9|89502.5|89452.5|89493.3|89443.3|36
1650656740000|2022-04-22 19:45:40|89495.5|89445.5|89495.2|89445.2|89499|89449|89495.1|89445.1|24
1650656750000|2022-04-22 19:45:50|89495.3|89445.3|89508.6|89458.6|89513|89463|89495.3|89445.3|40
1650656760000|2022-04-22 19:46:00|89509.1|89459.1|89508.9|89458.9|89511.7|89461.7|89506.2|89456.2|38
1650656770000|2022-04-22 19:46:10|89509.5|89459.5|89502|89452|89509.6|89459.6|89500.5|89450.5|40
1650656780000|2022-04-22 19:46:20|89501.2|89451.2|89500.8|89450.8|89501.5|89451.5|89500.1|89450.1|22
1650656790000|2022-04-22 19:46:30|89500.9|89450.9|89506.1|89456.1|89506.1|89456.1|89496.4|89446.4|40
1650656800000|2022-04-22 19:46:40|89506.2|89456.2|89505.3|89455.3|89507.1|89457.1|89501.4|89451.4|34
1650656810000|2022-04-22 19:46:50|89505.4|89455.4|89513.1|89463.1|89513.1|89463.1|89503.1|89453.1|28
1650656820000|2022-04-22 19:47:00|89512.5|89462.5|89508.3|89458.3|89512.7|89462.7|89503.9|89453.9|54
1650656830000|2022-04-22 19:47:10|89508|89458|89505.9|89455.9|89511|89461|89505.7|89455.7|41
1650656840000|2022-04-22 19:47:20|89504.6|89454.6|89502.8|89452.8|89504.7|89454.7|89502.4|89452.4|42
1650656850000|2022-04-22 19:47:30|89502.6|89452.6|89508|89458|89513|89463|89502.4|89452.4|39
1650656860000|2022-04-22 19:47:40|89508.1|89458.1|89504.6|89454.6|89510.3|89460.3|89501.4|89451.4|28
1650656870000|2022-04-22 19:47:50|89504.7|89454.7|89505.6|89455.6|89507.1|89457.1|89503.3|89453.3|24
1650656880000|2022-04-22 19:48:00|89506|89456|89509.8|89459.8|89510.2|89460.2|89505.4|89455.4|32
1650656890000|2022-04-22 19:48:10|89509.7|89459.7|89512.9|89462.9|89518.7|89468.7|89509.7|89459.7|42
1650656900000|2022-04-22 19:48:20|89513.2|89463.2|89511.2|89461.2|89513.7|89463.7|89507.3|89457.3|35
1650656910000|2022-04-22 19:48:30|89511.7|89461.7|89508.3|89458.3|89511.9|89461.9|89506.9|89456.9|33
1650656920000|2022-04-22 19:48:40|89507.5|89457.5|89505.6|89455.6|89508.4|89458.4|89504.6|89454.6|27
1650656930000|2022-04-22 19:48:50|89504.7|89454.7|89503.7|89453.7|89505.5|89455.5|89503|89453|26
1650656940000|2022-04-22 19:49:00|89503.4|89453.4|89507.6|89457.6|89509.3|89459.3|89503.3|89453.3|37
1650656950000|2022-04-22 19:49:10|89507.2|89457.2|89502.1|89452.1|89507.2|89457.2|89500.8|89450.8|47
1650656960000|2022-04-22 19:49:20|89501.9|89451.9|89502.1|89452.1|89502.5|89452.5|89500.8|89450.8|19
1650656970000|2022-04-22 19:49:30|89501.8|89451.8|89498.5|89448.5|89502.2|89452.2|89494.5|89444.5|33
1650656980000|2022-04-22 19:49:40|89498.8|89448.8|89500.5|89450.5|89501.4|89451.4|89497.1|89447.1|46
1650656990000|2022-04-22 19:49:50|89500.3|89450.3|89515.8|89465.8|89523.2|89473.2|89499.3|89449.3|51
1650657000000|2022-04-22 19:50:00|89517.8|89467.8|89530.9|89480.9|89530.9|89480.9|89510.5|89460.5|64
1650657010000|2022-04-22 19:50:10|89526.3|89476.3|89521|89471|89532.4|89482.4|89516.1|89466.1|66
1650657020000|2022-04-22 19:50:20|89520.8|89470.8|89512.8|89462.8|89527|89477|89510.1|89460.1|65
1650657030000|2022-04-22 19:50:30|89512.7|89462.7|89523.8|89473.8|89523.8|89473.8|89512.7|89462.7|60
1650657040000|2022-04-22 19:50:40|89523.9|89473.9|89528.1|89478.1|89538.6|89488.6|89506.4|89456.4|70
1650657050000|2022-04-22 19:50:50|89529.5|89479.5|89528.1|89478.1|89540.6|89490.6|89519.9|89469.9|71
1650657060000|2022-04-22 19:51:00|89528.4|89478.4|89531.1|89481.1|89537.8|89487.8|89528.2|89478.2|56
1650657070000|2022-04-22 19:51:10|89531|89481|89539|89489|89546.9|89496.9|89523.1|89473.1|59
1650657080000|2022-04-22 19:51:20|89539.4|89489.4|89564.7|89514.7|89568.7|89518.7|89537.8|89487.8|57
1650657090000|2022-04-22 19:51:30|89564.6|89514.6|89563.3|89513.3|89565.3|89515.3|89558.5|89508.5|47
1650657100000|2022-04-22 19:51:40|89563.1|89513.1|89563.5|89513.5|89565.5|89515.5|89561.8|89511.8|26
1650657110000|2022-04-22 19:51:50|89563.9|89513.9|89572.5|89522.5|89573.7|89523.7|89563.7|89513.7|42
1650657120000|2022-04-22 19:52:00|89572|89522|89589.8|89539.8|89589.8|89539.8|89562.1|89512.1|72
1650657130000|2022-04-22 19:52:10|89589.2|89539.2|89586|89536|89590.1|89540.1|89572.6|89522.6|48
1650657140000|2022-04-22 19:52:20|89583.9|89533.9|89588.2|89538.2|89591.4|89541.4|89582.8|89532.8|53
1650657150000|2022-04-22 19:52:30|89588.3|89538.3|89582.9|89532.9|89589.2|89539.2|89572|89522|50
1650657160000|2022-04-22 19:52:40|89582.6|89532.6|89554.9|89504.9|89582.6|89532.6|89554.8|89504.8|66
1650657170000|2022-04-22 19:52:50|89554.6|89504.6|89561.8|89511.8|89566.8|89516.8|89553.7|89503.7|59
1650657180000|2022-04-22 19:53:00|89559|89509|89543.8|89493.8|89559.4|89509.4|89542.7|89492.7|51
1650657190000|2022-04-22 19:53:10|89543.5|89493.5|89537.3|89487.3|89545.5|89495.5|89524.9|89474.9|68
1650657200000|2022-04-22 19:53:20|89541.6|89491.6|89539.7|89489.7|89554.6|89504.6|89534.6|89484.6|71
1650657210000|2022-04-22 19:53:30|89539.5|89489.5|89542.8|89492.8|89547.3|89497.3|89534.2|89484.2|60
1650657220000|2022-04-22 19:53:40|89543.3|89493.3|89541.4|89491.4|89544.9|89494.9|89541.4|89491.4|40
1650657230000|2022-04-22 19:53:50|89541.7|89491.7|89523.3|89473.3|89542.8|89492.8|89515.2|89465.2|57
1650657240000|2022-04-22 19:54:00|89523.4|89473.4|89523.2|89473.2|89523.8|89473.8|89522.4|89472.4|34
1650657250000|2022-04-22 19:54:10|89522.7|89472.7|89556.9|89506.9|89556.9|89506.9|89522.7|89472.7|68
1650657260000|2022-04-22 19:54:20|89555.5|89505.5|89541.6|89491.6|89556|89506|89539.2|89489.2|67
1650657270000|2022-04-22 19:54:30|89541.8|89491.8|89548.3|89498.3|89549.9|89499.9|89541|89491|52
1650657280000|2022-04-22 19:54:40|89547.9|89497.9|89518.5|89468.5|89548.6|89498.6|89518.4|89468.4|52
1650657290000|2022-04-22 19:54:50|89518.6|89468.6|89520.5|89470.5|89521.4|89471.4|89518.5|89468.5|59
1650657300000|2022-04-22 19:55:00|89521.7|89471.7|89521.3|89471.3|89525.9|89475.9|89508.5|89458.5|66
1650657310000|2022-04-22 19:55:10|89519.9|89469.9|89518.4|89468.4|89523.2|89473.2|89518.3|89468.3|57
1650657320000|2022-04-22 19:55:20|89518.8|89468.8|89508.5|89458.5|89520.4|89470.4|89507.8|89457.8|53
1650657330000|2022-04-22 19:55:30|89509.6|89459.6|89511.1|89461.1|89514.2|89464.2|89509.4|89459.4|57
1650657340000|2022-04-22 19:55:40|89510.9|89460.9|89514.8|89464.8|89515.1|89465.1|89510.9|89460.9|35
1650657350000|2022-04-22 19:55:50|89515.7|89465.7|89524.9|89474.9|89526.2|89476.2|89513.1|89463.1|46
1650657360000|2022-04-22 19:56:00|89525.5|89475.5|89525|89475|89528.8|89478.8|89520.9|89470.9|61
1650657370000|2022-04-22 19:56:10|89525.1|89475.1|89525|89475|89528.5|89478.5|89520.3|89470.3|62
1650657380000|2022-04-22 19:56:20|89525.3|89475.3|89523.3|89473.3|89529.3|89479.3|89520.5|89470.5|59
1650657390000|2022-04-22 19:56:30|89523.2|89473.2|89520.3|89470.3|89527|89477|89515.9|89465.9|56
1650657400000|2022-04-22 19:56:40|89519.8|89469.8|89522.6|89472.6|89522.9|89472.9|89518.6|89468.6|55
1650657410000|2022-04-22 19:56:50|89523|89473|89516.8|89466.8|89524.6|89474.6|89516.8|89466.8|60
1650657420000|2022-04-22 19:57:00|89516.4|89466.4|89523.2|89473.2|89525.8|89475.8|89516.4|89466.4|61
1650657430000|2022-04-22 19:57:10|89523.3|89473.3|89519.5|89469.5|89533.8|89483.8|89509.2|89459.2|65
1650657440000|2022-04-22 19:57:20|89519.4|89469.4|89542|89492|89547.8|89497.8|89518.5|89468.5|69
1650657450000|2022-04-22 19:57:30|89543.1|89493.1|89571.6|89521.6|89572.4|89522.4|89543.1|89493.1|69
1650657460000|2022-04-22 19:57:40|89572.8|89522.8|89563.5|89513.5|89572.8|89522.8|89560.9|89510.9|62
1650657470000|2022-04-22 19:57:50|89564.1|89514.1|89564.4|89514.4|89565.1|89515.1|89561.6|89511.6|30
1650657480000|2022-04-22 19:58:00|89564.2|89514.2|89569.6|89519.6|89569.6|89519.6|89561.5|89511.5|55
1650657490000|2022-04-22 19:58:10|89570.4|89520.4|89569.1|89519.1|89571.5|89521.5|89567.8|89517.8|40
1650657500000|2022-04-22 19:58:20|89569.2|89519.2|89576.4|89526.4|89578.8|89528.8|89568|89518|47
1650657510000|2022-04-22 19:58:30|89574.3|89524.3|89574.5|89524.5|89575.7|89525.7|89573.9|89523.9|38
1650657520000|2022-04-22 19:58:40|89574.9|89524.9|89574.8|89524.8|89575.9|89525.9|89573.2|89523.2|23
1650657530000|2022-04-22 19:58:50|89574.7|89524.7|89571|89521|89575|89525|89571|89521|41
1650657540000|2022-04-22 19:59:00|89570.9|89520.9|89570.9|89520.9|89573.7|89523.7|89570.9|89520.9|24
1650657550000|2022-04-22 19:59:10|89570.2|89520.2|89573.9|89523.9|89573.9|89523.9|89568.7|89518.7|35
1650657560000|2022-04-22 19:59:20|89573.3|89523.3|89577.4|89527.4|89578.2|89528.2|89572.5|89522.5|34
1650657570000|2022-04-22 19:59:30|89577.2|89527.2|89571.9|89521.9|89577.6|89527.6|89571.2|89521.2|37
1650657580000|2022-04-22 19:59:40|89571.7|89521.7|89569.7|89519.7|89572.2|89522.2|89569|89519|47
1650657590000|2022-04-22 19:59:50|89570.1|89520.1|89564.1|89514.1|89570.1|89520.1|89559|89509|57
1650657600000|2022-04-22 20:00:00|89566|89516|89561.4|89511.4|89567.4|89517.4|89560.6|89510.6|66
1650657610000|2022-04-22 20:00:10|89561.5|89511.5|89569.4|89519.4|89570.5|89520.5|89561.5|89511.5|60
1650657620000|2022-04-22 20:00:20|89570.2|89520.2|89571.7|89521.7|89572.7|89522.7|89569.5|89519.5|49
1650657630000|2022-04-22 20:00:30|89571.9|89521.9|89570.7|89520.7|89571.9|89521.9|89563.4|89513.4|54
1650657640000|2022-04-22 20:00:40|89570.1|89520.1|89563.7|89513.7|89571.1|89521.1|89562|89512|52
1650657650000|2022-04-22 20:00:50|89563.8|89513.8|89564.6|89514.6|89564.8|89514.8|89560.6|89510.6|51
1650657660000|2022-04-22 20:01:00|89564.7|89514.7|89575.9|89525.9|89576.8|89526.8|89564.6|89514.6|48
1650657670000|2022-04-22 20:01:10|89575|89525|89571.7|89521.7|89578.2|89528.2|89571.6|89521.6|50
1650657680000|2022-04-22 20:01:20|89571.6|89521.6|89562.1|89512.1|89573.7|89523.7|89562.1|89512.1|50
1650657690000|2022-04-22 20:01:30|89562.4|89512.4|89553.1|89503.1|89562.7|89512.7|89552.4|89502.4|55
1650657700000|2022-04-22 20:01:40|89553.2|89503.2|89552.2|89502.2|89553.5|89503.5|89552.1|89502.1|45
1650657710000|2022-04-22 20:01:50|89552.5|89502.5|89550.5|89500.5|89552.5|89502.5|89549.9|89499.9|35
1650657720000|2022-04-22 20:02:00|89550.7|89500.7|89554|89504|89554|89504|89549.8|89499.8|35
1650657730000|2022-04-22 20:02:10|89554.2|89504.2|89552.8|89502.8|89555|89505|89547.9|89497.9|36
1650657740000|2022-04-22 20:02:20|89553.3|89503.3|89531.5|89481.5|89553.3|89503.3|89531|89481|69
1650657750000|2022-04-22 20:02:30|89532.3|89482.3|89535.3|89485.3|89541|89491|89532.3|89482.3|59
1650657760000|2022-04-22 20:02:40|89536.1|89486.1|89532.3|89482.3|89536.1|89486.1|89524.4|89474.4|53
1650657770000|2022-04-22 20:02:50|89532.2|89482.2|89534.4|89484.4|89534.5|89484.5|89531|89481|42
1650657780000|2022-04-22 20:03:00|89534.5|89484.5|89528.9|89478.9|89536.4|89486.4|89524.7|89474.7|49
1650657790000|2022-04-22 20:03:10|89529|89479|89532.3|89482.3|89538.6|89488.6|89527.2|89477.2|68
1650657800000|2022-04-22 20:03:20|89533.1|89483.1|89532.5|89482.5|89541.1|89491.1|89531.4|89481.4|62
1650657810000|2022-04-22 20:03:30|89533.2|89483.2|89541.9|89491.9|89542.6|89492.6|89531.6|89481.6|58
1650657820000|2022-04-22 20:03:40|89543.3|89493.3|89547.1|89497.1|89552.4|89502.4|89542.1|89492.1|56
1650657830000|2022-04-22 20:03:50|89547.2|89497.2|89552.7|89502.7|89554.3|89504.3|89546.1|89496.1|61
1650657840000|2022-04-22 20:04:00|89553.6|89503.6|89556|89506|89556.7|89506.7|89553.1|89503.1|58
1650657850000|2022-04-22 20:04:10|89555.9|89505.9|89557.3|89507.3|89558.8|89508.8|89550.9|89500.9|62
1650657860000|2022-04-22 20:04:20|89556.5|89506.5|89554.5|89504.5|89556.7|89506.7|89551.6|89501.6|57
1650657870000|2022-04-22 20:04:30|89554.9|89504.9|89556.9|89506.9|89562.1|89512.1|89552.7|89502.7|63
1650657880000|2022-04-22 20:04:40|89557.6|89507.6|89555.5|89505.5|89559.8|89509.8|89552|89502|60
1650657890000|2022-04-22 20:04:50|89553.4|89503.4|89552.9|89502.9|89556.6|89506.6|89549|89499|60
1650657900000|2022-04-22 20:05:00|89552.6|89502.6|89562.4|89512.4|89564.4|89514.4|89551.7|89501.7|58
1650657910000|2022-04-22 20:05:10|89562.1|89512.1|89555.5|89505.5|89562.6|89512.6|89547.1|89497.1|61
1650657920000|2022-04-22 20:05:20|89555.4|89505.4|89552.5|89502.5|89558.2|89508.2|89550.3|89500.3|73
1650657930000|2022-04-22 20:05:30|89552.7|89502.7|89557.1|89507.1|89563|89513|89551.9|89501.9|71
1650657940000|2022-04-22 20:05:40|89559.1|89509.1|89563.1|89513.1|89570.3|89520.3|89558.6|89508.6|69
1650657950000|2022-04-22 20:05:50|89562.1|89512.1|89583.4|89533.4|89585.8|89535.8|89560.3|89510.3|69
1650657960000|2022-04-22 20:06:00|89581|89531|89586.1|89536.1|89587.4|89537.4|89573|89523|68
1650657970000|2022-04-22 20:06:10|89586.2|89536.2|89600|89550|89600.8|89550.8|89585.6|89535.6|68
1650657980000|2022-04-22 20:06:20|89596.5|89546.5|89592.9|89542.9|89596.5|89546.5|89586.7|89536.7|71
1650657990000|2022-04-22 20:06:30|89593.1|89543.1|89589.6|89539.6|89597.5|89547.5|89589.1|89539.1|64
1650658000000|2022-04-22 20:06:40|89589.3|89539.3|89603.5|89553.5|89604.5|89554.5|89589.3|89539.3|75
1650658010000|2022-04-22 20:06:50|89601.7|89551.7|89598.7|89548.7|89605.8|89555.8|89593.8|89543.8|69
1650658020000|2022-04-22 20:07:00|89599.2|89549.2|89592.6|89542.6|89601.7|89551.7|89587.8|89537.8|71
1650658030000|2022-04-22 20:07:10|89592.2|89542.2|89594.7|89544.7|89595.2|89545.2|89590.5|89540.5|59
1650658040000|2022-04-22 20:07:20|89595|89545|89595.3|89545.3|89598.8|89548.8|89593.8|89543.8|53
1650658050000|2022-04-22 20:07:30|89595.8|89545.8|89620|89570|89689.4|89576.9|89595.8|89545.8|72
1650658060000|2022-04-22 20:07:40|89619|89569|89600|89550|89619|89569|89597.5|89547.5|69
1650658070000|2022-04-22 20:07:50|89599.8|89549.8|89604.2|89554.2|89605.4|89555.4|89594.8|89544.8|63
1650658080000|2022-04-22 20:08:00|89604.3|89554.3|89584|89534|89614.4|89564.4|89582.2|89532.2|64
1650658090000|2022-04-22 20:08:10|89582.6|89532.6|89584.2|89534.2|89588.1|89538.1|89582.4|89532.4|34
1650658100000|2022-04-22 20:08:20|89585.1|89535.1|89583.4|89533.4|89586.3|89536.3|89583.4|89533.4|28
1650658110000|2022-04-22 20:08:30|89584|89534|89586|89536|89586.3|89536.3|89584|89534|27
1650658120000|2022-04-22 20:08:40|89585.9|89535.9|89583.1|89533.1|89587.3|89537.3|89582.7|89532.7|29
1650658130000|2022-04-22 20:08:50|89581.3|89531.3|89589.8|89539.8|89591|89541|89581.3|89531.3|29
1650658140000|2022-04-22 20:09:00|89589.6|89539.6|89587.3|89537.3|89589.7|89539.7|89587.2|89537.2|22
1650658150000|2022-04-22 20:09:10|89587.5|89537.5|89586.2|89536.2|89587.5|89537.5|89586.1|89536.1|24
1650658160000|2022-04-22 20:09:20|89585.5|89535.5|89599.3|89549.3|89601.8|89551.8|89584.7|89534.7|50
1650658170000|2022-04-22 20:09:30|89599.6|89549.6|89598|89548|89602.2|89552.2|89597|89547|36
1650658180000|2022-04-22 20:09:40|89600.8|89550.8|89591.9|89541.9|89600.8|89550.8|89591.8|89541.8|44
1650658190000|2022-04-22 20:09:50|89593.7|89543.7|89591.4|89541.4|89593.7|89543.7|89589.4|89539.4|24
1650658200000|2022-04-22 20:10:00|89591.5|89541.5|89586.9|89536.9|89591.5|89541.5|89586.4|89536.4|28
1650658210000|2022-04-22 20:10:10|89586.8|89536.8|89590.1|89540.1|89590.1|89540.1|89584.8|89534.8|24
1650658220000|2022-04-22 20:10:20|89604.3|89554.3|89623.4|89573.4|89624.9|89574.9|89604.3|89554.3|65
1650658230000|2022-04-22 20:10:30|89621.5|89571.5|89628.3|89578.3|89628.3|89578.3|89621.5|89571.5|49
1650658240000|2022-04-22 20:10:40|89628.2|89578.2|89632.2|89582.2|89638.1|89588.1|89628.2|89578.2|49
1650658250000|2022-04-22 20:10:50|89631.3|89581.3|89630.5|89580.5|89632.7|89582.7|89629.3|89579.3|33
1650658260000|2022-04-22 20:11:00|89630.9|89580.9|89631.4|89581.4|89633.7|89583.7|89630.1|89580.1|20
1650658270000|2022-04-22 20:11:10|89631.3|89581.3|89635.8|89585.8|89637.9|89587.9|89629.8|89579.8|46
1650658280000|2022-04-22 20:11:20|89635.1|89585.1|89632.9|89582.9|89636.9|89586.9|89632.8|89582.8|50
1650658290000|2022-04-22 20:11:30|89633.2|89583.2|89628.6|89578.6|89633.2|89583.2|89623.3|89573.3|50
1650658300000|2022-04-22 20:11:40|89629.6|89579.6|89617.9|89567.9|89633.9|89583.9|89609.8|89559.8|60
1650658310000|2022-04-22 20:11:50|89618.8|89568.8|89613.1|89563.1|89626|89576|89613.1|89563.1|48
1650658320000|2022-04-22 20:12:00|89615.5|89565.5|89622.8|89572.8|89622.9|89572.9|89607|89557|54
1650658330000|2022-04-22 20:12:10|89623.7|89573.7|89616.8|89566.8|89625.5|89575.5|89612.9|89562.9|67
1650658340000|2022-04-22 20:12:20|89616.9|89566.9|89615.4|89565.4|89621.8|89571.8|89612.8|89562.8|43
1650658350000|2022-04-22 20:12:30|89615.7|89565.7|89613.8|89563.8|89617.4|89567.4|89605.9|89555.9|50
1650658360000|2022-04-22 20:12:40|89613.9|89563.9|89612.1|89562.1|89617.6|89567.6|89603.1|89553.1|47
1650658370000|2022-04-22 20:12:50|89612.4|89562.4|89616.1|89566.1|89616.6|89566.6|89611.7|89561.7|38
1650658380000|2022-04-22 20:13:00|89614.4|89564.4|89605.7|89555.7|89614.4|89564.4|89597|89547|60
1650658390000|2022-04-22 20:13:10|89605.5|89555.5|89604.5|89554.5|89607.8|89557.8|89600.6|89550.6|43
1650658400000|2022-04-22 20:13:20|89599.8|89549.8|89605.1|89555.1|89606.1|89556.1|89598.5|89548.5|52
1650658410000|2022-04-22 20:13:30|89606|89556|89594.7|89544.7|89606|89556|89594|89544|45
1650658420000|2022-04-22 20:13:40|89599.8|89549.8|89601|89551|89605.2|89555.2|89592.3|89542.3|48
1650658430000|2022-04-22 20:13:50|89600.8|89550.8|89603.6|89553.6|89604.5|89554.5|89596.5|89546.5|31
1650658440000|2022-04-22 20:14:00|89603.5|89553.5|89602.9|89552.9|89610|89560|89598.4|89548.4|66
1650658450000|2022-04-22 20:14:10|89602.2|89552.2|89610.4|89560.4|89611.9|89561.9|89601.1|89551.1|50
1650658460000|2022-04-22 20:14:20|89610.2|89560.2|89611.5|89561.5|89614.4|89564.4|89609.2|89559.2|41
1650658470000|2022-04-22 20:14:30|89608.7|89558.7|89607.9|89557.9|89611|89561|89605.1|89555.1|52
1650658480000|2022-04-22 20:14:40|89608.7|89558.7|89606.7|89556.7|89612.9|89562.9|89604.9|89554.9|59
1650658490000|2022-04-22 20:14:50|89607.2|89557.2|89607.3|89557.3|89612.7|89562.7|89605|89555|53
1650658500000|2022-04-22 20:15:00|89607.5|89557.5|89599.8|89549.8|89607.5|89557.5|89598.7|89548.7|48
1650658510000|2022-04-22 20:15:10|89600.7|89550.7|89582.5|89532.5|89600.9|89550.9|89576|89526|51
1650658520000|2022-04-22 20:15:20|89579.6|89529.6|89581.7|89531.7|89586.7|89536.7|89578.4|89528.4|44
1650658530000|2022-04-22 20:15:30|89582.1|89532.1|89583.8|89533.8|89590|89540|89576.7|89526.7|39
1650658540000|2022-04-22 20:15:40|89583.6|89533.6|89584.1|89534.1|89584.8|89534.8|89582.7|89532.7|21
1650658550000|2022-04-22 20:15:50|89584|89534|89579.8|89529.8|89585.4|89535.4|89576.8|89526.8|51
1650658560000|2022-04-22 20:16:00|89579.6|89529.6|89563.9|89513.9|89579.6|89529.6|89557.9|89507.9|37
1650658570000|2022-04-22 20:16:10|89563.4|89513.4|89561.1|89511.1|89564.3|89514.3|89561.1|89511.1|25
1650658580000|2022-04-22 20:16:20|89560.7|89510.7|89560.2|89510.2|89561.7|89511.7|89559.5|89509.5|16
1650658590000|2022-04-22 20:16:30|89558|89508|89558.7|89508.7|89560.6|89510.6|89558|89508|13
1650658600000|2022-04-22 20:16:40|89559.8|89509.8|89559.7|89509.7|89561.5|89511.5|89559.7|89509.7|8
1650658610000|2022-04-22 20:16:50|89560.1|89510.1|89561.9|89511.9|89561.9|89511.9|89560.1|89510.1|7
1650658620000|2022-04-22 20:17:00|89561.7|89511.7|89558.7|89508.7|89562.5|89512.5|89554|89504|19
1650658630000|2022-04-22 20:17:10|89559.3|89509.3|89560.3|89510.3|89564.6|89514.6|89558.2|89508.2|25
1650658640000|2022-04-22 20:17:20|89559.9|89509.9|89560.2|89510.2|89562.8|89512.8|89558.9|89508.9|33
1650658650000|2022-04-22 20:17:30|89560.3|89510.3|89559.8|89509.8|89562|89512|89559.2|89509.2|25
1650658660000|2022-04-22 20:17:40|89559.9|89509.9|89559.9|89509.9|89561.2|89511.2|89558.4|89508.4|13
1650658670000|2022-04-22 20:17:50|89559.4|89509.4|89558.8|89508.8|89560.6|89510.6|89558.4|89508.4|14
1650658680000|2022-04-22 20:18:00|89559.9|89509.9|89561.3|89511.3|89562.1|89512.1|89555.5|89505.5|20
1650658690000|2022-04-22 20:18:10|89563|89513|89556.8|89506.8|89563.5|89513.5|89554.5|89504.5|28
1650658700000|2022-04-22 20:18:20|89557.3|89507.3|89557.9|89507.9|89559.5|89509.5|89555.8|89505.8|24
1650658710000|2022-04-22 20:18:30|89557.8|89507.8|89557.3|89507.3|89560.3|89510.3|89556.6|89506.6|16
1650658720000|2022-04-22 20:18:40|89557.1|89507.1|89555.6|89505.6|89558|89508|89555|89505|11
1650658730000|2022-04-22 20:18:50|89554.9|89504.9|89554|89504|89556.3|89506.3|89553.4|89503.4|10
1650658740000|2022-04-22 20:19:00|89554.6|89504.6|89556.5|89506.5|89556.9|89506.9|89554.6|89504.6|16
1650658750000|2022-04-22 20:19:10|89557|89507|89555.2|89505.2|89557.3|89507.3|89554.7|89504.7|14
1650658760000|2022-04-22 20:19:20|89556.4|89506.4|89553.7|89503.7|89556.4|89506.4|89553.6|89503.6|13
1650658770000|2022-04-22 20:19:30|89553.9|89503.9|89552.1|89502.1|89555.7|89505.7|89552.1|89502.1|21
1650658780000|2022-04-22 20:19:40|89552.2|89502.2|89552.6|89502.6|89553.3|89503.3|89552.2|89502.2|9
1650658790000|2022-04-22 20:19:50|89552.3|89502.3|89554.8|89504.8|89563.1|89513.1|89544.9|89494.9|30
1650658800000|2022-04-22 20:20:00|89553.8|89503.8|89552.9|89502.9|89556.7|89506.7|89550.6|89500.6|29
1650658810000|2022-04-22 20:20:10|89553.4|89503.4|89551|89501|89555.9|89505.9|89548.9|89498.9|35
1650658820000|2022-04-22 20:20:20|89551.3|89501.3|89542.1|89492.1|89551.5|89501.5|89540.7|89490.7|45
1650658830000|2022-04-22 20:20:30|89541.8|89491.8|89540.4|89490.4|89542.8|89492.8|89538.3|89488.3|23
1650658840000|2022-04-22 20:20:40|89540.2|89490.2|89537.2|89487.2|89540.2|89490.2|89536|89486|25
1650658850000|2022-04-22 20:20:50|89538.3|89488.3|89537.8|89487.8|89538.3|89488.3|89535.4|89485.4|12
1650658860000|2022-04-22 20:21:00|89537.5|89487.5|89545.9|89495.9|89552.9|89502.9|89535.2|89485.2|43
1650658870000|2022-04-22 20:21:10|89545.8|89495.8|89552.6|89502.6|89559.4|89509.4|89545.1|89495.1|43
1650658880000|2022-04-22 20:21:20|89552.8|89502.8|89544.3|89494.3|89552.8|89502.8|89544.3|89494.3|43
1650658890000|2022-04-22 20:21:30|89544.2|89494.2|89542.7|89492.7|89545.2|89495.2|89542.1|89492.1|20
1650658900000|2022-04-22 20:21:40|89542.9|89492.9|89544.2|89494.2|89545.1|89495.1|89538.4|89488.4|20
1650658910000|2022-04-22 20:21:50|89544.1|89494.1|89544.4|89494.4|89544.4|89494.4|89543.6|89493.6|14
1650658920000|2022-04-22 20:22:00|89544|89494|89538.2|89488.2|89547.7|89497.7|89538.2|89488.2|40
1650658930000|2022-04-22 20:22:10|89538.5|89488.5|89539.2|89489.2|89540.1|89490.1|89538.2|89488.2|17
1650658940000|2022-04-22 20:22:20|89539|89489|89540|89490|89540|89490|89539|89489|11
1650658950000|2022-04-22 20:22:30|89540.6|89490.6|89539.5|89489.5|89540.6|89490.6|89539.5|89489.5|8
1650658960000|2022-04-22 20:22:40|89539.7|89489.7|89546.5|89496.5|89553.4|89503.4|89538.8|89488.8|20
1650658970000|2022-04-22 20:22:50|89546.6|89496.6|89552.7|89502.7|89554|89504|89542.4|89492.4|42
1650658980000|2022-04-22 20:23:00|89551|89501|89550.1|89500.1|89554.7|89504.7|89546.1|89496.1|63
1650658990000|2022-04-22 20:23:10|89550|89500|89549.9|89499.9|89553.4|89503.4|89547.9|89497.9|41
1650659000000|2022-04-22 20:23:20|89548.9|89498.9|89551.5|89501.5|89558.1|89508.1|89543.3|89493.3|48
1650659010000|2022-04-22 20:23:30|89551.3|89501.3|89552.5|89502.5|89557.9|89507.9|89549.4|89499.4|40
1650659020000|2022-04-22 20:23:40|89553|89503|89550.9|89500.9|89554.5|89504.5|89548.4|89498.4|34
1650659030000|2022-04-22 20:23:50|89551.2|89501.2|89548.3|89498.3|89552|89502|89546.7|89496.7|50
1650659040000|2022-04-22 20:24:00|89548.4|89498.4|89550.5|89500.5|89554.4|89504.4|89545.8|89495.8|41
1650659050000|2022-04-22 20:24:10|89550.3|89500.3|89552|89502|89555.7|89505.7|89548.9|89498.9|41
1650659060000|2022-04-22 20:24:20|89552.1|89502.1|89552.4|89502.4|89556.9|89506.9|89548.5|89498.5|38
1650659070000|2022-04-22 20:24:30|89551.9|89501.9|89553.9|89503.9|89554.7|89504.7|89547.7|89497.7|60
1650659080000|2022-04-22 20:24:40|89554.1|89504.1|89551.7|89501.7|89555.3|89505.3|89551.7|89501.7|33
1650659090000|2022-04-22 20:24:50|89551.6|89501.6|89551.2|89501.2|89551.6|89501.6|89550.1|89500.1|34
1650659100000|2022-04-22 20:25:00|89551.3|89501.3|89558.5|89508.5|89559.6|89509.6|89550.8|89500.8|40
1650659110000|2022-04-22 20:25:10|89558.6|89508.6|89552.2|89502.2|89559.7|89509.7|89551.9|89501.9|38
1650659120000|2022-04-22 20:25:20|89551.8|89501.8|89551.5|89501.5|89553|89503|89551.5|89501.5|32
1650659130000|2022-04-22 20:25:30|89550.6|89500.6|89551.9|89501.9|89555.6|89505.6|89550.6|89500.6|36
1650659140000|2022-04-22 20:25:40|89552|89502|89552.8|89502.8|89553|89503|89552|89502|22
1650659150000|2022-04-22 20:25:50|89552.7|89502.7|89553.5|89503.5|89553.5|89503.5|89551.8|89501.8|25
1650659160000|2022-04-22 20:26:00|89553.7|89503.7|89551.4|89501.4|89553.7|89503.7|89551.4|89501.4|24
1650659170000|2022-04-22 20:26:10|89551.6|89501.6|89552.4|89502.4|89552.4|89502.4|89551.3|89501.3|16
1650659180000|2022-04-22 20:26:20|89552.2|89502.2|89552.9|89502.9|89554.3|89504.3|89551.9|89501.9|30
1650659190000|2022-04-22 20:26:30|89552.6|89502.6|89549.7|89499.7|89553.1|89503.1|89547|89497|43
1650659200000|2022-04-22 20:26:40|89549.4|89499.4|89546.2|89496.2|89549.4|89499.4|89545.4|89495.4|31
1650659210000|2022-04-22 20:26:50|89547|89497|89549.5|89499.5|89549.6|89499.6|89545.9|89495.9|27
1650659220000|2022-04-22 20:27:00|89549.4|89499.4|89542.2|89492.2|89552.2|89502.2|89541.5|89491.5|53
1650659230000|2022-04-22 20:27:10|89542.7|89492.7|89543.5|89493.5|89544.2|89494.2|89541.3|89491.3|34
1650659240000|2022-04-22 20:27:20|89543.3|89493.3|89542.5|89492.5|89543.9|89493.9|89541|89491|22
1650659250000|2022-04-22 20:27:30|89542.7|89492.7|89546.5|89496.5|89546.6|89496.6|89540.3|89490.3|45
1650659260000|2022-04-22 20:27:40|89546.4|89496.4|89545.6|89495.6|89547|89497|89542.5|89492.5|27
1650659270000|2022-04-22 20:27:50|89545.8|89495.8|89546.3|89496.3|89547.1|89497.1|89543.9|89493.9|34
1650659280000|2022-04-22 20:28:00|89546.2|89496.2|89547.1|89497.1|89548.5|89498.5|89543.6|89493.6|31
1650659290000|2022-04-22 20:28:10|89542.7|89492.7|89550|89500|89550|89500|89542.7|89492.7|28
1650659300000|2022-04-22 20:28:20|89551.7|89501.7|89553.6|89503.6|89556.4|89506.4|89550.8|89500.8|21
1650659310000|2022-04-22 20:28:30|89554|89504|89554.1|89504.1|89554.9|89504.9|89553.8|89503.8|14
1650659320000|2022-04-22 20:28:40|89554|89504|89553.8|89503.8|89555.5|89505.5|89552.4|89502.4|39
1650659330000|2022-04-22 20:28:50|89554.1|89504.1|89560.5|89510.5|89561.4|89511.4|89551.9|89501.9|43
1650659340000|2022-04-22 20:29:00|89560.4|89510.4|89551.9|89501.9|89560.4|89510.4|89551.6|89501.6|37
1650659350000|2022-04-22 20:29:10|89551.8|89501.8|89541.8|89491.8|89551.9|89501.9|89539.4|89489.4|59
1650659360000|2022-04-22 20:29:20|89540.8|89490.8|89541.2|89491.2|89542|89492|89538.6|89488.6|46
1650659370000|2022-04-22 20:29:30|89540.5|89490.5|89538.7|89488.7|89541.6|89491.6|89535.6|89485.6|36
1650659380000|2022-04-22 20:29:40|89536.9|89486.9|89546.1|89496.1|89550.2|89500.2|89536.9|89486.9|40
1650659390000|2022-04-22 20:29:50|89546.4|89496.4|89546.4|89496.4|89546.7|89496.7|89543|89493|30
1650659400000|2022-04-22 20:30:00|89546.3|89496.3|89546.6|89496.6|89547.6|89497.6|89543.2|89493.2|22
1650659410000|2022-04-22 20:30:10|89546.8|89496.8|89547.1|89497.1|89547.2|89497.2|89544.5|89494.5|15
1650659420000|2022-04-22 20:30:20|89547.4|89497.4|89546.7|89496.7|89547.4|89497.4|89546.3|89496.3|8
1650659430000|2022-04-22 20:30:30|89545.7|89495.7|89544.2|89494.2|89545.7|89495.7|89540.7|89490.7|19
1650659440000|2022-04-22 20:30:40|89544.1|89494.1|89546.7|89496.7|89547|89497|89543|89493|17
1650659450000|2022-04-22 20:30:50|89546.8|89496.8|89546.1|89496.1|89548.1|89498.1|89546.1|89496.1|8
1650659460000|2022-04-22 20:31:00|89546.6|89496.6|89545.8|89495.8|89547.7|89497.7|89537.9|89487.9|31
1650659470000|2022-04-22 20:31:10|89544.5|89494.5|89536.4|89486.4|89545.8|89495.8|89535.4|89485.4|25
1650659480000|2022-04-22 20:31:20|89537.3|89487.3|89544.9|89494.9|89552.8|89502.8|89537.3|89487.3|22
1650659490000|2022-04-22 20:31:30|89545.6|89495.6|89544.2|89494.2|89548.5|89498.5|89543.4|89493.4|28
1650659500000|2022-04-22 20:31:40|89545.2|89495.2|89544.5|89494.5|89547.6|89497.6|89543.8|89493.8|16
1650659510000|2022-04-22 20:31:50|89544|89494|89544.7|89494.7|89548.1|89498.1|89544|89494|17
1650659520000|2022-04-22 20:32:00|89545.3|89495.3|89551.7|89501.7|89551.7|89501.7|89542.8|89492.8|35
1650659530000|2022-04-22 20:32:10|89551.3|89501.3|89550.2|89500.2|89552|89502|89550.2|89500.2|11
1650659540000|2022-04-22 20:32:20|89549.8|89499.8|89552|89502|89552|89502|89549.8|89499.8|6
1650659550000|2022-04-22 20:32:30|89551.8|89501.8|89552.6|89502.6|89552.9|89502.9|89551.8|89501.8|6
1650659560000|2022-04-22 20:32:40|89549.6|89499.6|89550.6|89500.6|89550.6|89500.6|89549.6|89499.6|2
1650659570000|2022-04-22 20:32:50|89548.6|89498.6|89550.6|89500.6|89551|89501|89548.5|89498.5|6
1650659580000|2022-04-22 20:33:00|89550.5|89500.5|89554.4|89504.4|89555.9|89505.9|89546.9|89496.9|18
1650659590000|2022-04-22 20:33:10|89556.7|89506.7|89554.1|89504.1|89557.1|89507.1|89553.7|89503.7|12
1650659600000|2022-04-22 20:33:20|89554.3|89504.3|89553.9|89503.9|89554.3|89504.3|89553.9|89503.9|13
1650659610000|2022-04-22 20:33:30|89554|89504|89553.6|89503.6|89554.7|89504.7|89553.6|89503.6|7
1650659620000|2022-04-22 20:33:40|89553.9|89503.9|89554|89504|89554.1|89504.1|89553.8|89503.8|13
1650659630000|2022-04-22 20:33:50|89553.8|89503.8|89553.8|89503.8|89554.4|89504.4|89553.3|89503.3|22
1650659640000|2022-04-22 20:34:00|89553.9|89503.9|89555|89505|89555|89505|89553.9|89503.9|9
1650659650000|2022-04-22 20:34:10|89554.8|89504.8|89552.3|89502.3|89554.8|89504.8|89551.7|89501.7|9
1650659660000|2022-04-22 20:34:20|89552|89502|89550.8|89500.8|89552.5|89502.5|89550.8|89500.8|10
1650659670000|2022-04-22 20:34:30|89551.3|89501.3|89551.3|89501.3|89551.3|89501.3|89551.3|89501.3|1
1650659680000|2022-04-22 20:34:40|89547.8|89497.8|89551.1|89501.1|89552.4|89502.4|89547.8|89497.8|7
1650659690000|2022-04-22 20:34:50|89551.3|89501.3|89550|89500|89551.5|89501.5|89548.6|89498.6|12
1650659700000|2022-04-22 20:35:00|89549.9|89499.9|89552.3|89502.3|89552.5|89502.5|89549.9|89499.9|18
1650659710000|2022-04-22 20:35:10|89552.7|89502.7|89552.5|89502.5|89552.8|89502.8|89552.3|89502.3|8
1650659720000|2022-04-22 20:35:20|89552.6|89502.6|89547.2|89497.2|89554.2|89504.2|89545|89495|27
1650659730000|2022-04-22 20:35:30|89551.3|89501.3|89546.4|89496.4|89551.3|89501.3|89545.3|89495.3|22
1650659740000|2022-04-22 20:35:40|89546.9|89496.9|89543.6|89493.6|89546.9|89496.9|89541.3|89491.3|15
1650659750000|2022-04-22 20:35:50|89543.2|89493.2|89542.7|89492.7|89543.4|89493.4|89542.7|89492.7|3
1650659760000|2022-04-22 20:36:00|89543.1|89493.1|89546.1|89496.1|89546.9|89496.9|89543.1|89493.1|16
1650659770000|2022-04-22 20:36:10|89546|89496|89542.9|89492.9|89546.4|89496.4|89536.7|89486.7|24
1650659780000|2022-04-22 20:36:20|89543|89493|89542.9|89492.9|89543.5|89493.5|89542.9|89492.9|3
1650659790000|2022-04-22 20:36:30|89543.2|89493.2|89544.7|89494.7|89545.6|89495.6|89542.9|89492.9|12
1650659800000|2022-04-22 20:36:40|89545.2|89495.2|89545.9|89495.9|89546.2|89496.2|89545.2|89495.2|7
1650659810000|2022-04-22 20:36:50|89544.8|89494.8|89545.7|89495.7|89546.2|89496.2|89544.8|89494.8|5
1650659820000|2022-04-22 20:37:00|89545.8|89495.8|89546.3|89496.3|89546.3|89496.3|89545.1|89495.1|9
1650659830000|2022-04-22 20:37:10|89545.7|89495.7|89546.4|89496.4|89546.5|89496.5|89545.6|89495.6|7
1650659840000|2022-04-22 20:37:20|89546|89496|89541.4|89491.4|89546|89496|89541.4|89491.4|13
1650659850000|2022-04-22 20:37:30|89541.6|89491.6|89544.3|89494.3|89549.5|89499.5|89536.9|89486.9|15
1650659860000|2022-04-22 20:37:40|89544.8|89494.8|89544.4|89494.4|89544.8|89494.8|89544.1|89494.1|3
1650659870000|2022-04-22 20:37:50|89542.5|89492.5|89544.6|89494.6|89545.2|89495.2|89542.5|89492.5|4
1650659880000|2022-04-22 20:38:00|89544.1|89494.1|89547.3|89497.3|89548.1|89498.1|89542.6|89492.6|18
1650659890000|2022-04-22 20:38:10|89548|89498|89548.6|89498.6|89548.6|89498.6|89547.4|89497.4|19
1650659900000|2022-04-22 20:38:20|89548.1|89498.1|89545.7|89495.7|89548.8|89498.8|89545.7|89495.7|10
1650659910000|2022-04-22 20:38:30|89545.8|89495.8|89547.4|89497.4|89548.5|89498.5|89545.7|89495.7|4
1650659920000|2022-04-22 20:38:40|89546.5|89496.5|89546.9|89496.9|89547.7|89497.7|89546.5|89496.5|8
1650659930000|2022-04-22 20:38:50|89547.2|89497.2|89546.6|89496.6|89548.2|89498.2|89546.6|89496.6|9
1650659940000|2022-04-22 20:39:00|89547|89497|89547.2|89497.2|89547.2|89497.2|89547|89497|2
1650659950000|2022-04-22 20:39:10|89547.1|89497.1|89547|89497|89547.9|89497.9|89547|89497|4
1650659960000|2022-04-22 20:39:20|89547.3|89497.3|89548.3|89498.3|89548.3|89498.3|89547.3|89497.3|3
1650659970000|2022-04-22 20:39:30|89547.2|89497.2|89547.6|89497.6|89548.3|89498.3|89547|89497|5
1650659980000|2022-04-22 20:39:40|89547.7|89497.7|89548.7|89498.7|89548.7|89498.7|89547.4|89497.4|7
1650659990000|2022-04-22 20:39:50|89548.5|89498.5|89547|89497|89548.5|89498.5|89545.7|89495.7|6
1650660000000|2022-04-22 20:40:00|89547.6|89497.6|89547.2|89497.2|89548|89498|89546.7|89496.7|14
1650660010000|2022-04-22 20:40:10|89547.3|89497.3|89547.2|89497.2|89547.7|89497.7|89547.1|89497.1|12
1650660020000|2022-04-22 20:40:20|89547.5|89497.5|89547.6|89497.6|89548.4|89498.4|89547.5|89497.5|9
1650660030000|2022-04-22 20:40:30|89547.2|89497.2|89546.4|89496.4|89547.6|89497.6|89546.2|89496.2|11
1650660040000|2022-04-22 20:40:40|89546.8|89496.8|89549.4|89499.4|89549.8|89499.8|89546.8|89496.8|9
1650660050000|2022-04-22 20:40:50|89548.6|89498.6|89549.9|89499.9|89551.1|89501.1|89548.6|89498.6|21
1650660060000|2022-04-22 20:41:00|89550.1|89500.1|89549.2|89499.2|89550.3|89500.3|89548.7|89498.7|10
1650660070000|2022-04-22 20:41:10|89549.5|89499.5|89549.5|89499.5|89549.5|89499.5|89549.5|89499.5|1
1650660080000|2022-04-22 20:41:20|89548.5|89498.5|89556.9|89506.9|89561.4|89511.4|89548.5|89498.5|31
1650660090000|2022-04-22 20:41:30|89556.4|89506.4|89554.9|89504.9|89556.8|89506.8|89554.8|89504.8|16
1650660100000|2022-04-22 20:41:40|89555.7|89505.7|89553.8|89503.8|89556.4|89506.4|89553.8|89503.8|9
1650660110000|2022-04-22 20:41:50|89553.7|89503.7|89557.9|89507.9|89557.9|89507.9|89553.2|89503.2|20
1650660120000|2022-04-22 20:42:00|89558.1|89508.1|89557.3|89507.3|89559|89509|89557|89507|11
1650660130000|2022-04-22 20:42:10|89555.8|89505.8|89557.1|89507.1|89557.5|89507.5|89555.8|89505.8|18
1650660140000|2022-04-22 20:42:20|89557|89507|89557|89507|89557.4|89507.4|89556.7|89506.7|13
1650660150000|2022-04-22 20:42:30|89556.8|89506.8|89556.6|89506.6|89557.2|89507.2|89556.6|89506.6|21
1650660160000|2022-04-22 20:42:40|89557.2|89507.2|89557.7|89507.7|89558.8|89508.8|89556.6|89506.6|13
1650660170000|2022-04-22 20:42:50|89558.4|89508.4|89555.8|89505.8|89570.9|89520.9|89550.5|89500.5|27
1650660180000|2022-04-22 20:43:00|89556|89506|89557.2|89507.2|89560.5|89510.5|89555.1|89505.1|30
1650660190000|2022-04-22 20:43:10|89557.3|89507.3|89559.5|89509.5|89559.5|89509.5|89556.8|89506.8|7
1650660200000|2022-04-22 20:43:20|89556.1|89506.1|89555.1|89505.1|89556.1|89506.1|89555.1|89505.1|3
1650660210000|2022-04-22 20:43:30|89555.4|89505.4|89554.2|89504.2|89557.8|89507.8|89554.2|89504.2|10
1650660220000|2022-04-22 20:43:40|89552.2|89502.2|89548.8|89498.8|89556.8|89506.8|89547.1|89497.1|10
1650660230000|2022-04-22 20:43:50|89548.9|89498.9|89551.5|89501.5|89551.7|89501.7|89546.3|89496.3|38
1650660240000|2022-04-22 20:44:00|89551.1|89501.1|89541.3|89491.3|89551.4|89501.4|89540.6|89490.6|35
1650660250000|2022-04-22 20:44:10|89541.8|89491.8|89543.7|89493.7|89548.5|89498.5|89540.9|89490.9|16
1650660260000|2022-04-22 20:44:20|89543|89493|89542.3|89492.3|89543|89493|89540.9|89490.9|14
1650660270000|2022-04-22 20:44:30|89542.2|89492.2|89540.4|89490.4|89542.4|89492.4|89539.6|89489.6|9
1650660280000|2022-04-22 20:44:40|89540.9|89490.9|89544.4|89494.4|89551.8|89501.8|89539.9|89489.9|26
1650660290000|2022-04-22 20:44:50|89545.4|89495.4|89544.9|89494.9|89545.8|89495.8|89542.8|89492.8|22
1650660300000|2022-04-22 20:45:00|89546.3|89496.3|89543.1|89493.1|89546.5|89496.5|89543.1|89493.1|25
1650660310000|2022-04-22 20:45:10|89543.4|89493.4|89548.7|89498.7|89548.7|89498.7|89542.5|89492.5|22
1650660320000|2022-04-22 20:45:20|89542.8|89492.8|89546|89496|89546.3|89496.3|89542.2|89492.2|18
1650660330000|2022-04-22 20:45:30|89545.1|89495.1|89547.6|89497.6|89549.3|89499.3|89543.1|89493.1|20
1650660340000|2022-04-22 20:45:40|89548.1|89498.1|89545.2|89495.2|89548.1|89498.1|89545.2|89495.2|9
1650660350000|2022-04-22 20:45:50|89545.1|89495.1|89546.5|89496.5|89547.4|89497.4|89543.4|89493.4|12
1650660360000|2022-04-22 20:46:00|89546.6|89496.6|89546.3|89496.3|89546.6|89496.6|89544.4|89494.4|10
1650660370000|2022-04-22 20:46:10|89544.7|89494.7|89545|89495|89546.1|89496.1|89543.4|89493.4|10
1650660380000|2022-04-22 20:46:20|89545.2|89495.2|89542.3|89492.3|89546.1|89496.1|89542.3|89492.3|9
1650660390000|2022-04-22 20:46:30|89545.3|89495.3|89544.6|89494.6|89545.5|89495.5|89543.9|89493.9|6
1650660400000|2022-04-22 20:46:40|89545.6|89495.6|89544.8|89494.8|89546.2|89496.2|89544.8|89494.8|4
1650660410000|2022-04-22 20:46:50|89545.2|89495.2|89544|89494|89546.2|89496.2|89544|89494|9
1650660420000|2022-04-22 20:47:00|89544.9|89494.9|89544.5|89494.5|89544.9|89494.9|89543.8|89493.8|4
1650660430000|2022-04-22 20:47:10|89544.2|89494.2|89546.6|89496.6|89547.7|89497.7|89544.2|89494.2|8
1650660440000|2022-04-22 20:47:20|89549.3|89499.3|89550.5|89500.5|89553.3|89503.3|89546.5|89496.5|16
1650660450000|2022-04-22 20:47:30|89550.6|89500.6|89549.8|89499.8|89550.6|89500.6|89549.8|89499.8|2
1650660460000|2022-04-22 20:47:40|89550.1|89500.1|89548.6|89498.6|89550.1|89500.1|89547.1|89497.1|5
1650660470000|2022-04-22 20:47:50|89548.9|89498.9|89549.1|89499.1|89549.1|89499.1|89547.9|89497.9|5
1650660480000|2022-04-22 20:48:00|89548.7|89498.7|89547.4|89497.4|89548.7|89498.7|89546.1|89496.1|9
1650660490000|2022-04-22 20:48:10|89546.8|89496.8|89548.5|89498.5|89548.6|89498.6|89546.8|89496.8|13
1650660500000|2022-04-22 20:48:20|89545.3|89495.3|89548.1|89498.1|89548.6|89498.6|89545.3|89495.3|12
1650660510000|2022-04-22 20:48:30|89548.3|89498.3|89548.5|89498.5|89548.5|89498.5|89548.3|89498.3|5
1650660520000|2022-04-22 20:48:40|89548.8|89498.8|89554.7|89504.7|89554.7|89504.7|89548.8|89498.8|15
1650660530000|2022-04-22 20:48:50|89555.6|89505.6|89554.4|89504.4|89557.7|89507.7|89549.9|89499.9|23
1650660540000|2022-04-22 20:49:00|89551.3|89501.3|89557.8|89507.8|89560.7|89510.7|89550.5|89500.5|41
1650660550000|2022-04-22 20:49:10|89556.6|89506.6|89555.4|89505.4|89564.3|89514.3|89549.5|89499.5|46
1650660560000|2022-04-22 20:49:20|89550.3|89500.3|89554.2|89504.2|89559.8|89509.8|89550.2|89500.2|32
1650660570000|2022-04-22 20:49:30|89557.8|89507.8|89552.2|89502.2|89566.2|89516.2|89550|89500|24
1650660580000|2022-04-22 20:49:40|89553.5|89503.5|89550.8|89500.8|89554|89504|89549.1|89499.1|18
1650660590000|2022-04-22 20:49:50|89550.6|89500.6|89550.7|89500.7|89551.1|89501.1|89548.9|89498.9|11
1650660600000|2022-04-22 20:50:00|89550.6|89500.6|89546.1|89496.1|89551.7|89501.7|89545.3|89495.3|32
1650660610000|2022-04-22 20:50:10|89546.6|89496.6|89545.8|89495.8|89547.1|89497.1|89544.3|89494.3|20
1650660620000|2022-04-22 20:50:20|89545.4|89495.4|89545.4|89495.4|89545.9|89495.9|89543.2|89493.2|14
1650660630000|2022-04-22 20:50:30|89545.8|89495.8|89546.3|89496.3|89546.7|89496.7|89544.6|89494.6|20
1650660640000|2022-04-22 20:50:40|89546.4|89496.4|89548.3|89498.3|89551.8|89501.8|89546|89496|19
1650660650000|2022-04-22 20:50:50|89547.9|89497.9|89552|89502|89552.6|89502.6|89547.9|89497.9|9
1650660660000|2022-04-22 20:51:00|89549.9|89499.9|89543.7|89493.7|89557.2|89507.2|89543.1|89493.1|27
1650660670000|2022-04-22 20:51:10|89543.3|89493.3|89545.1|89495.1|89547.6|89497.6|89543.3|89493.3|12
1650660680000|2022-04-22 20:51:20|89545.9|89495.9|89542.9|89492.9|89628.7|89516.4|89542.9|89447.2|22
1650660690000|2022-04-22 20:51:30|89542|89492|89543.8|89493.8|89550.8|89500.8|89542|89492|38
1650660700000|2022-04-22 20:51:40|89544|89494|89544|89494|89545.6|89495.6|89543.6|89493.6|10
1650660710000|2022-04-22 20:51:50|89544.4|89494.4|89542.8|89492.8|89544.4|89494.4|89537.7|89487.7|25
1650660720000|2022-04-22 20:52:00|89542.1|89492.1|89541.7|89491.7|89601.5|89492.1|89541.2|89431.4|8
1650660730000|2022-04-22 20:52:10|89598.2|89434.7|89541.6|89491.6|89602.5|89491.6|89541.6|89430.2|5
1650660740000|2022-04-22 20:52:20|89541.9|89491.9|89541.7|89491.7|89542.6|89492.6|89539.5|89489.5|20
1650660750000|2022-04-22 20:52:30|89541.9|89491.9|89540.4|89490.4|89542.1|89492.1|89540|89490|11
1650660760000|2022-04-22 20:52:40|89540.5|89490.5|89544.7|89494.7|89544.7|89494.7|89539.2|89489.2|19
1650660770000|2022-04-22 20:52:50|89544.4|89494.4|89542.7|89492.7|89544.4|89494.4|89542.7|89492.7|5
1650660780000|2022-04-22 20:53:00|89542.8|89492.8|89543.2|89493.2|89543.4|89493.4|89542.2|89492.2|16
1650660790000|2022-04-22 20:53:10|89543.7|89493.7|89544.6|89494.6|89544.6|89494.6|89543.2|89493.2|3
1650660800000|2022-04-22 20:53:20|89544.3|89494.3|89547.4|89497.4|89623|89502.6|89540.9|89423|25
1650660810000|2022-04-22 20:53:30|89552.4|89502.4|89556.7|89506.7|89557.6|89507.6|89550.3|89500.3|24
1650660820000|2022-04-22 20:53:40|89550.3|89500.3|89553.1|89503.1|89554.1|89504.1|89549.3|89499.3|13
1650660830000|2022-04-22 20:53:50|89552.8|89502.8|89551.8|89501.8|89607.5|89502.8|89550.7|89440.3|7
1650660840000|2022-04-22 20:54:00|89553.6|89503.6|89612.3|89417.8|89612.3|89504.3|89539.2|89417.8|38
1650660850000|2022-04-22 20:54:10|89605.5|89428|89544.3|89494.3|89618|89494.8|89539.9|89411.8|22
1650660860000|2022-04-22 20:54:20|89538.1|89488.1|89530.5|89480.5|89610.4|89490.5|89528.4|89422.3|19
1650660870000|2022-04-22 20:54:30|89529.7|89479.7|89604.1|89411.9|89610.3|89479.7|89527.2|89399.5|18
1650660880000|2022-04-22 20:54:40|89604.3|89412.1|89533.4|89483.4|89608.2|89484.6|89521.9|89407.1|36
1650660890000|2022-04-22 20:54:50|89532.8|89482.8|89527.4|89477.4|89532.9|89482.9|89527.1|89477.1|34
1650660900000|2022-04-22 20:55:00|89611.6|89433.1|89606.1|89420.1|89638.8|89498.4|89548.4|89408.7|49
1650660910000|2022-04-22 20:55:10|89616.2|89428.2|89629.7|89429.7|89636.2|89499|89548|89386.6|62
1650660920000|2022-04-22 20:55:20|89605.9|89422.2|89613.3|89413.3|89627|89490.5|89540.5|89406.7|58
1650660930000|2022-04-22 20:55:30|89606.6|89412.4|89626.1|89426.1|89632.9|89432.9|89601.3|89411.8|44
1650660940000|2022-04-22 20:55:40|89625.5|89425.5|89633.1|89433.1|89634.5|89434.5|89625.5|89425.5|23
1650660950000|2022-04-22 20:55:50|89630.2|89444.7|89635.1|89435.1|89635.1|89444.7|89628.1|89428.1|11
1650660960000|2022-04-22 20:56:00|89631.8|89431.8|89639.6|89439.6|89639.6|89439.6|89625.6|89425.6|18
1650660970000|2022-04-22 20:56:10|89639.8|89439.8|89637.2|89437.2|89639.8|89450.7|89632.9|89437.2|12
1650660980000|2022-04-22 20:56:20|89637|89437|89632.6|89455.8|89647.2|89455.8|89630.7|89430.7|21
1650660990000|2022-04-22 20:56:30|89637.1|89453|89633.4|89453.7|89650.7|89456|89632|89433.8|32
1650661000000|2022-04-22 20:56:40|89637|89447.9|89644.3|89444.3|89648|89455.1|89634.3|89438.9|18
1650661010000|2022-04-22 20:56:50|89643.6|89443.6|89644.1|89444.1|89650.9|89457.5|89643.5|89443.5|15
1650661020000|2022-04-22 20:57:00|89644|89444|89648|89448|89649.9|89449.9|89638.4|89438.4|15
1650661030000|2022-04-22 20:57:10|89647.9|89447.9|89642.1|89442.1|89654.5|89454.5|89642.1|89442.1|18
1650661040000|2022-04-22 20:57:20|89642.7|89442.7|89660.5|89460.5|89660.5|89460.5|89642.2|89442.2|25
1650661050000|2022-04-22 20:57:30|89654.5|89454.5|89652.2|89452.2|89660.5|89466.4|89644.6|89444.6|14
1650661060000|2022-04-22 20:57:40|89644.1|89444.1|89650|89450|89658|89460.3|89644.1|89444.1|14
1650661070000|2022-04-22 20:57:50|89649.9|89449.9|89647.9|89447.9|89654|89455.3|89643.2|89443.2|15
1650661080000|2022-04-22 20:58:00|89647.7|89447.7|89650.1|89450.1|89652.8|89452.8|89647.7|89447.7|11
1650661090000|2022-04-22 20:58:10|89654|89454|89648.5|89448.5|89654|89455|89638.6|89438.6|8
1650661100000|2022-04-22 20:58:20|89654|89454|89650.1|89450.1|89659.2|89459.2|89650.1|89450.1|7
1650661110000|2022-04-22 20:58:30|89648.9|89448.9|89650.2|89450.2|89654|89454|89648.9|89448.9|8
1650661120000|2022-04-22 20:58:40|89650.1|89450.1|89653.9|89453.9|89657|89457|89650|89450|8
1650661130000|2022-04-22 20:58:50|89659|89459|89652.4|89452.4|89659|89459|89648|89448|12
1650830400000|2022-04-24 20:00:00|89231.9|89020.9|89231.8|89020.9|89231.9|89020.9|89231.8|89020.9|2
1650830460000|2022-04-24 20:01:00|89232|89021|89235.3|89024.3|89235.3|89024.3|89231.6|89020.6|3
1650830510000|2022-04-24 20:01:50|89244.3|89033.3|89244.3|89030|89249.9|89035.7|89244.3|89030|4
1650830520000|2022-04-24 20:02:00|89251.8|89030.9|89251.8|89030.9|89251.8|89030.9|89251.8|89030.9|1
1650830530000|2022-04-24 20:02:10|89253.8|89028.8|89253.8|89028.8|89253.8|89028.8|89253.8|89028.8|1
1650830550000|2022-04-24 20:02:30|89253.9|89028.9|89263.2|89038.2|89263.2|89038.2|89253.9|89028.9|2
1650830560000|2022-04-24 20:02:40|89252.8|89032|89253.6|89042.7|89255|89042.7|89248|89030|5
1650830570000|2022-04-24 20:02:50|89249.5|89038.6|89297.3|89086.3|89297.3|89086.3|89249.5|89038.6|4
1650830590000|2022-04-24 20:03:10|89297.7|89086.7|89297.7|89086.7|89297.7|89086.7|89297.7|89086.7|1
1650830600000|2022-04-24 20:03:20|89306.2|89095|89299.9|89088.8|89306.2|89095|89299.9|89088.8|2
1650830610000|2022-04-24 20:03:30|89301.1|89090|89301.1|89090|89301.1|89090|89301.1|89090|1
1650830660000|2022-04-24 20:04:20|89302.1|89090.9|89298.8|89087.6|89302.1|89090.9|89298.8|89087.6|2
1650830670000|2022-04-24 20:04:30|89297.7|89086.7|89298.8|89087.6|89302.1|89090.9|89297.7|89086.7|4
1650830680000|2022-04-24 20:04:40|89295.9|89084.9|89298.8|89087.6|89298.8|89087.6|89294|89083|4
1650830730000|2022-04-24 20:05:30|89306.5|89095.4|89306.5|89095.4|89306.5|89095.4|89306.5|89095.4|1
1650830750000|2022-04-24 20:05:50|89305.8|89094.6|89305.8|89094.6|89305.8|89094.6|89305.8|89094.6|1
1650830820000|2022-04-24 20:07:00|89319.3|89094.3|89319.3|89094.3|89319.3|89094.3|89319.3|89094.3|1
1650830850000|2022-04-24 20:07:30|89319.2|89094.2|89319.2|89094.2|89319.2|89094.2|89319.2|89094.2|1
1650830860000|2022-04-24 20:07:40|89338.1|89113.1|89338.8|89127.5|89338.8|89127.5|89338.1|89113.1|2
1650830870000|2022-04-24 20:07:50|89349.4|89138.2|89353.1|89141.9|89353.1|89141.9|89349.4|89138.2|2
1650830890000|2022-04-24 20:08:10|89370.5|89149.3|89375.9|89154.7|89375.9|89154.7|89370.5|89149.3|2
1650830910000|2022-04-24 20:08:30|89368.3|89153.8|89339.1|89127.9|89368.3|89153.8|89339.1|89127.9|2
1650830930000|2022-04-24 20:08:50|89338.8|89127.5|89338.8|89127.5|89338.8|89127.5|89338.8|89127.5|1
1650830940000|2022-04-24 20:09:00|89342.4|89131.2|89342.4|89131.2|89342.4|89131.2|89342.4|89131.2|1
1650831030000|2022-04-24 20:10:30|89338.4|89127.1|89338.4|89127.1|89338.4|89127.1|89338.4|89127.1|1
1650831080000|2022-04-24 20:11:20|89337|89125.8|89337|89125.8|89337|89125.8|89337|89125.8|1
1650831090000|2022-04-24 20:11:30|89336.9|89123.1|89316.7|89102.3|89336.9|89123.1|89316.7|89102.3|5
1650831100000|2022-04-24 20:11:40|89324.1|89103.1|89324.1|89103.1|89324.1|89103.1|89324.1|89103.1|1
1650831110000|2022-04-24 20:11:50|89315.6|89094.5|89327.8|89106.8|89327.8|89106.8|89315.6|89094.5|2
1650831120000|2022-04-24 20:12:00|89315.6|89094.5|89315.6|89094.5|89315.6|89094.5|89294.1|89083|5
1650831140000|2022-04-24 20:12:20|89302.5|89084.4|89317.5|89092.5|89317.5|89094.5|89302.5|89084.4|3
1650831150000|2022-04-24 20:12:30|89306.1|89081.1|89315.6|89094.5|89317.5|89094.5|89306.1|89081.1|3
1650831170000|2022-04-24 20:12:50|89322.8|89111.7|89322.8|89111.7|89322.8|89111.7|89322.8|89111.7|1
1650831250000|2022-04-24 20:14:10|89325.7|89114.6|89330.8|89119.6|89330.8|89119.6|89325.7|89114.6|2
1650831270000|2022-04-24 20:14:30|89326.5|89115.4|89326.5|89115.4|89326.5|89115.4|89326.5|89115.4|1
1650831340000|2022-04-24 20:15:40|89327.9|89116.7|89327.9|89116.7|89327.9|89116.7|89327.9|89116.7|1
1650831410000|2022-04-24 20:16:50|89326.5|89115.4|89326.5|89115.4|89326.5|89115.4|89326.5|89115.4|1
1650831450000|2022-04-24 20:17:30|89325.4|89114.2|89328.7|89117.5|89328.7|89117.5|89325.4|89114.2|2
1650831600000|2022-04-24 20:20:00|89330.4|89119.2|89360|89148.8|89360|89148.8|89330.4|89119.2|2
1650831720000|2022-04-24 20:22:00|89337.8|89126.6|89337.8|89126.6|89337.8|89126.6|89337.8|89126.6|1
1650831740000|2022-04-24 20:22:20|89333.7|89122.5|89329.4|89118.3|89333.7|89122.5|89329.4|89118.3|2
1650831760000|2022-04-24 20:22:40|89331.9|89120.8|89337.8|89126.6|89337.8|89126.6|89331.9|89120.8|2
1650831770000|2022-04-24 20:22:50|89343.7|89132.4|89345.2|89134|89345.2|89134|89343.7|89132.4|2
1650831950000|2022-04-24 20:25:50|89343.3|89132|89343.3|89132|89343.3|89132|89343.3|89132|1
1650832130000|2022-04-24 20:28:50|89347|89135.7|89347|89135.7|89347|89135.7|89347|89135.7|1
1650832170000|2022-04-24 20:29:30|89347.8|89136.5|89347|89135.7|89347.8|89136.5|89347|89135.7|2
1650832210000|2022-04-24 20:30:10|89343.7|89132.4|89342.9|89131.6|89343.7|89132.4|89342.9|89131.6|2
1650832220000|2022-04-24 20:30:20|89347|89135.7|89347|89135.7|89347|89135.7|89347|89135.7|1
1650832260000|2022-04-24 20:31:00|89351|89139.8|89351|89139.8|89351|89139.8|89351|89139.8|1
1650832300000|2022-04-24 20:31:40|89355.1|89143.9|89355.1|89143.9|89355.1|89143.9|89355.1|89143.9|1
1650832480000|2022-04-24 20:34:40|89351.8|89140.6|89351.8|89140.6|89351.8|89140.6|89351.8|89140.6|1
1650832490000|2022-04-24 20:34:50|89351|89139.8|89351|89139.8|89351|89139.8|89351|89139.8|1
1650832500000|2022-04-24 20:35:00|89355.1|89143.9|89375.4|89164.1|89385|89173.6|89355.1|89143.9|3
1650832530000|2022-04-24 20:35:30|89386.5|89175.2|89397.8|89186.4|89398.2|89186.8|89386.5|89175.2|3
1650832540000|2022-04-24 20:35:40|89397.5|89186.2|89397.5|89186.2|89397.5|89186.2|89397.5|89186.2|1
1650832550000|2022-04-24 20:35:50|89392|89180.6|89393.3|89182|89398.5|89187.2|89389.3|89177.9|4
1650832560000|2022-04-24 20:36:00|89393.4|89182.1|89397.5|89186.2|89397.5|89186.2|89389.7|89178.4|7
1650832570000|2022-04-24 20:36:10|89394.2|89182.9|89412.9|89201.5|89421.2|89205.6|89394.2|89181.5|16
1650832610000|2022-04-24 20:36:50|89422.4|89211|89428.7|89217.2|89428.7|89217.2|89422.4|89211|2
1650832620000|2022-04-24 20:37:00|89425.2|89213.8|89423.7|89198.7|89425.2|89213.8|89423.6|89198.6|3
1650832630000|2022-04-24 20:37:10|89433.5|89222.1|89414.5|89203.1|89437.7|89222.1|89392.2|89167.2|6
1650832650000|2022-04-24 20:37:30|89412.3|89201|89412.3|89201|89412.3|89201|89412.3|89201|1
1650832660000|2022-04-24 20:37:40|89409.4|89198.1|89409.4|89198.1|89409.4|89198.1|89409.4|89198.1|1
1650832670000|2022-04-24 20:37:50|89411.2|89199.8|89407.5|89196.1|89411.2|89199.8|89407.5|89196.1|2
1650832680000|2022-04-24 20:38:00|89405.7|89194.4|89410|89198.6|89410|89198.6|89398.5|89187.1|5
1650832690000|2022-04-24 20:38:10|89414.4|89203.1|89418.3|89207|89418.3|89207|89414.4|89203.1|2
1650832730000|2022-04-24 20:38:50|89404.6|89193.2|89400.4|89189.1|89404.6|89193.2|89400.4|89189.1|2
1650832740000|2022-04-24 20:39:00|89382.8|89171.6|89383.5|89172.2|89383.5|89172.2|89373.3|89162.1|3
1650832760000|2022-04-24 20:39:20|89381.9|89170.6|89394.9|89180.3|89394.9|89180.3|89381.9|89170.6|4
1650832810000|2022-04-24 20:40:10|89389.7|89178.4|89371.6|89160.3|89389.7|89178.4|89371.6|89160.3|3
1650832820000|2022-04-24 20:40:20|89363.2|89152|89356.4|89145.2|89364.7|89153.4|89356.4|89145.2|3
1650832830000|2022-04-24 20:40:30|89362.9|89151.7|89362.9|89151.7|89363.9|89152.6|89362.9|89151.7|3
1650832840000|2022-04-24 20:40:40|89368.7|89143.7|89368.6|89143.6|89368.7|89143.7|89368.6|89143.6|2
1650832860000|2022-04-24 20:41:00|89366.6|89145.5|89366.6|89145.5|89366.6|89145.5|89366.6|89145.5|1
1650832870000|2022-04-24 20:41:10|89366.5|89145.4|89366.5|89145.4|89366.5|89145.4|89366.5|89145.4|1
1650832880000|2022-04-24 20:41:20|89366.6||89366.6||89366.6||89366.6||1
1650832900000|2022-04-24 20:41:40|89385.5|89170.9|89382.9|89168.4|89385.5|89170.9|89382.9|89168.4|2
1650832920000|2022-04-24 20:42:00|89382.6|89168.1|89382.6|89168.1|89382.6|89168.1|89382.6|89168.1|1
1650832990000|2022-04-24 20:43:10|89387.3|89172.7|89387.3|89172.7|89387.3|89172.7|89387.3|89172.7|1
1650833010000|2022-04-24 20:43:30|89392.5|89177.8|89400|89175|89400|89180.2|89392.5|89175|3
1650833070000|2022-04-24 20:44:30|89418.2|89193.2|89408.2|89183.2|89421.2|89199.9|89400|89175|7
1650833080000|2022-04-24 20:44:40|89421.2|89199.9|89421.2|89199.9|89421.2|89199.9|89408.2|89183.2|7
1650833090000|2022-04-24 20:44:50|89408.2|89183.2|89408.2|89183.2|89421.2|89199.9|89408.2|89183.2|5
1650833100000|2022-04-24 20:45:00|89403.8|89178.8|89403.8|89178.8|89403.8|89178.8|89403.8|89178.8|1
1650833110000|2022-04-24 20:45:10|89411.1|89186.1|89411.1|89186.1|89411.1|89186.1|89411.1|89186.1|1
1650833240000|2022-04-24 20:47:20|89394.8|89180.2|89390.7|89176.1|89394.8|89180.2|89390.7|89176.1|2
1650833250000|2022-04-24 20:47:30|89394.8|89180.2|89394.8|89180.2|89394.8|89180.2|89394.8|89180.2|1
1650833260000|2022-04-24 20:47:40|89401.5|89190.1|89401.5|89190.1|89401.5|89190.1|89401.5|89190.1|1
1650833270000|2022-04-24 20:47:50|89442.8|89231.3|89442.8|89231.3|89442.8|89231.3|89442.8|89231.3|1
1650833300000|2022-04-24 20:48:20|89441.6|89230.1|89441.6|89230.1|89441.6|89230.1|89441.6|89230.1|1
1650833310000|2022-04-24 20:48:30|89439.4|89228|89439.4|89228|89439.4|89228|89439.4|89228|1
1650833420000|2022-04-24 20:50:20|89436|89224.5|89424.9|89199.9|89436|89224.5|89424.9|89199.9|2
1650833450000|2022-04-24 20:50:50|89422|89197|89422|89197|89422|89197|89422|89197|1
1650833850000|2022-04-24 20:57:30|89455.2|89243.7|89455.2|89243.7|89455.2|89243.7|89455.2|89243.7|1
1650833860000|2022-04-24 20:57:40|89445.5|89220.5|89445.5|89220.5|89445.5|89220.5|89445.5|89220.5|1
1650833960000|2022-04-24 20:59:20|89443.4|89218.4|89443.4|89218.4|89443.4|89218.4|89443.4|89218.4|1
1650833990000|2022-04-24 20:59:50|89433.1|89208.1|89433.1|89208.1|89433.1|89208.1|89433.1|89208.1|1
1650834130000|2022-04-24 21:02:10|89449.4|89224.4|89449.4|89224.4|89449.4|89224.4|89449.4|89224.4|1
1650834150000|2022-04-24 21:02:30|89449.2|89224.2|89449.2|89224.2|89449.2|89224.2|89449.2|89224.2|1
1650834220000|2022-04-24 21:03:40|89383.3|89158.3|89383.3|89158.3|89383.3|89158.3|89383.3|89158.3|1
1650834230000|2022-04-24 21:03:50|89476.7|89251.7|89520.4|89295.4|89520.4|89295.4|89476.7|89251.7|2
1650834260000|2022-04-24 21:04:20|89517.9|89297.9|89517.9|89297.9|89517.9|89297.9|89517.9|89297.9|1
1650834270000|2022-04-24 21:04:30|89438.9|89218.9|89428.5|89228.5|89438.9|89228.5|89428.5|89218.5|3
1650834290000|2022-04-24 21:04:50|89563.6|89363.6|89468.9|89268.9|89563.6|89363.6|89468.9|89268.9|2
1650834300000|2022-04-24 21:05:00|89507.3|89307.3|89463.4|89263.4|89507.3|89307.3|89451|89251|8
1650834310000|2022-04-24 21:05:10|89476.8|89276.8|89419.3|89219.3|89476.8|89276.8|89418.3|89218.3|6
1650834320000|2022-04-24 21:05:20|89419.2|89219.2|89468.2|89268.2|89479.6|89279.6|89419|89219|12
1650834330000|2022-04-24 21:05:30|89468|89268|89482.6|89282.6|89600.1|89400.1|89467.9|89267.9|20
1650834340000|2022-04-24 21:05:40|89492.5|89292.5|89520.7|89320.7|89520.7|89320.7|89486.8|89286.8|38
1650834350000|2022-04-24 21:05:50|89547.8|89347.8|89478.8|89278.8|89547.8|89347.8|89473.5|89273.5|11
1650834360000|2022-04-24 21:06:00|89480.7|89280.7|89427|89227|89481.5|89281.5|89426.2|89226.2|9
1650834370000|2022-04-24 21:06:10|89405|89205|89452.6|89252.6|89533.3|89333.3|89340.1|89140.1|13
1650834380000|2022-04-24 21:06:20|89457.9|89257.9|89453.1|89253.1|89457.9|89257.9|89445.3|89245.3|8
1650834390000|2022-04-24 21:06:30|89508.5|89308.5|89482.9|89282.9|89508.5|89308.5|89428.8|89228.8|21
1650834400000|2022-04-24 21:06:40|89478.2|89278.2|89473.4|89273.4|89478.2|89278.2|89472.6|89272.6|5
1650834430000|2022-04-24 21:07:10|89490.8|89290.8|89430.3|89252.1|89490.8|89290.8|89430.3|89252.1|2
1650834440000|2022-04-24 21:07:20|89434|89255.8|89434.6|89256.3|89434.6|89256.3|89434|89255.8|2
1650834480000|2022-04-24 21:08:00|89522.3|89322.3|89522.3|89322.3|89522.3|89322.3|89522.3|89322.3|1
1650834530000|2022-04-24 21:08:50|89435.6|89257.3|89435.6|89257.3|89435.6|89257.3|89435.6|89257.3|1
1650834540000|2022-04-24 21:09:00|89434.9|89256.7|89434.9|89256.7|89434.9|89256.7|89434.9|89256.7|1
1650834580000|2022-04-24 21:09:40|89438.5|89260.2|89438.5|89260.2|89438.5|89260.2|89438.5|89260.2|1
1650834590000|2022-04-24 21:09:50|89373.5|89173.5|89373.5|89173.5|89373.5|89173.5|89373.5|89173.5|1
1650834600000|2022-04-24 21:10:00|89440|89240|89450.4|89250.4|89451.1|89251.1|89394.4|89194.4|12
1650834610000|2022-04-24 21:10:10|89451.3|89251.3|89450.9|89250.9|89451.3|89251.3|89450.9|89250.9|2
1650834630000|2022-04-24 21:10:30|89458.6|89258.6|89474.7|89274.7|89477.4|89293.4|89450.3|89258.6|13
1650834650000|2022-04-24 21:10:50|89505.4|89305.4|89491.1|89291.1|89505.4|89305.4|89491.1|89291.1|4
1650834660000|2022-04-24 21:11:00|89476.1|89276.1|89474.7|89274.7|89476.1|89276.1|89474.7|89274.7|4
1650834670000|2022-04-24 21:11:10|89475.4|89275.4|89461.8|89261.8|89475.4|89275.4|89461.8|89261.8|4
1650834700000|2022-04-24 21:11:40|89493.4|89293.4|89493.4|89293.4|89493.4|89293.4|89493.4|89293.4|1
1650834740000|2022-04-24 21:12:20|89466.1|89266.1|89484.9|89284.9|89497.4|89297.4|89464.2|89264.2|9
1650834750000|2022-04-24 21:12:30|89486.4|89286.4|89500.3|89300.3|89500.6|89300.6|89486.4|89286.4|7
1650834760000|2022-04-24 21:12:40|89480.3|89280.3|89492.6|89292.6|89493.8|89293.8|89480.3|89280.3|10
1650834770000|2022-04-24 21:12:50|89490.4|89290.4|89490.3|89290.3|89494.3|89294.3|89490.3|89290.3|6
1650834780000|2022-04-24 21:13:00|89488.4|89288.4|89494.9|89294.9|89519|89319|89488.4|89288.4|19
1650834790000|2022-04-24 21:13:10|89495|89295|89495|89295|89495.1|89295.1|89493.6|89293.6|6
1650834800000|2022-04-24 21:13:20|89494|89294|89495.5|89295.5|89495.5|89295.5|89494|89294|10
1650834810000|2022-04-24 21:13:30|89488.3|89310|89484.2|89305.8|89488.3|89310|89484.2|89305.8|2
1650834830000|2022-04-24 21:13:50|89484.6|89306.2|89495.1|89295.1|89508.2|89308.2|89463.4|89263.4|4
1650834840000|2022-04-24 21:14:00|89494.6|89294.6|89503.1|89303.1|89503.1|89303.1|89494.6|89294.6|6
1650834850000|2022-04-24 21:14:10|89496.3|89296.3|89495.9|89295.9|89496.3|89296.3|89492.4|89292.4|7
1650834860000|2022-04-24 21:14:20|89485.3|89307|89511.8|89311.8|89511.9|89312.8|89485.3|89300.5|13
1650834870000|2022-04-24 21:14:30|89511.6|89311.6|89506.2|89306.2|89511.6|89311.6|89506.2|89306.2|10
1650834880000|2022-04-24 21:14:40|89505.3|89305.3|89503.2|89303.2|89505.4|89305.4|89503.2|89303.2|6
1650834890000|2022-04-24 21:14:50|89503.3|89303.3|89505.5|89305.5|89526.5|89326.5|89491.3|89291.3|14
1650834900000|2022-04-24 21:15:00|89505.6|89305.6|89489.1|89289.1|89505.6|89305.6|89389.5|89189.5|21
1650834910000|2022-04-24 21:15:10|89489.3|89289.3|89489.1|89289.1|89491.6|89291.6|89488.2|89288.2|17
1650834920000|2022-04-24 21:15:20|89489.2|89289.2|89530.5|89330.5|89530.5|89330.5|89487.6|89287.6|13
1650834930000|2022-04-24 21:15:30|89514.4|89314.4|89499.9|89299.9|89514.4|89314.4|89480.2|89280.2|15
1650834940000|2022-04-24 21:15:40|89504|89304|89447.3|89247.3|89504|89304|89397.2|89197.2|15
1650834950000|2022-04-24 21:15:50|89457.7|89257.7|89494.4|89294.4|89500.7|89300.7|89446|89246|9
1650834960000|2022-04-24 21:16:00|89481.4|89299.8|89489.7|89289.7|89498|89307.8|89481.2|89289.7|16
1650834970000|2022-04-24 21:16:10|89491|89291|89513.1|89313.1|89519|89319|89491|89291|4
1650834980000|2022-04-24 21:16:20|89504|89304|89500.7|89300.7|89505.2|89305.2|89495.1|89295.1|8
1650834990000|2022-04-24 21:16:30|89501.1|89301.1|89486.3|89286.3|89501.1|89301.1|89480|89280|8
1650835000000|2022-04-24 21:16:40|89485.8|89285.8|89478.9|89297.2|89486.4|89297.2|89475|89285.8|4
1650835010000|2022-04-24 21:16:50|89479.2|89297.6|89489|89289|89489|89298.8|89473.4|89289|6
1650835020000|2022-04-24 21:17:00|89465.1|89286.8|89455.1|89255.1|89483.1|89286.8|89350.4|89150.4|16
1650835030000|2022-04-24 21:17:10|89455.4|89255.4|89467.2|89267.2|89475.8|89275.8|89455.4|89255.4|25
1650835040000|2022-04-24 21:17:20|89468.1|89268.1|89471.8|89271.8|89471.8|89271.8|89468.1|89268.1|9
1650835050000|2022-04-24 21:17:30|89471.2|89271.2|89475.5|89275.5|89475.5|89275.5|89471.2|89271.2|8
1650835060000|2022-04-24 21:17:40|89482.7|89282.7|89483.1|89283.1|89483.1|89283.1|89476.9|89276.9|6
1650835070000|2022-04-24 21:17:50|89483.5|89283.5|89484.6|89284.6|89484.6|89284.6|89483.2|89283.2|8
1650835080000|2022-04-24 21:18:00|89510.9|89310.9|89496.8|89296.8|89510.9|89310.9|89496.8|89296.8|2
1650835090000|2022-04-24 21:18:10|89489.5|89289.5|89487.6|89287.6|89492.6|89292.6|89487.6|89287.6|5
1650835110000|2022-04-24 21:18:30|89482|89282|89477.3|89277.3|89482|89282|89477.3|89277.3|6
1650835120000|2022-04-24 21:18:40|89475.9|89275.9|89475.8|89275.8|89475.9|89275.9|89475.8|89275.8|2
1650835130000|2022-04-24 21:18:50|89485.6|89285.6|89484.7|89284.7|89485.6|89285.6|89479.2|89279.2|5
1650835140000|2022-04-24 21:19:00|89477|89277|89481.7|89281.7|89499.1|89299.1|89475.9|89275.9|18
1650835150000|2022-04-24 21:19:10|89480.8|89280.8|89478.9|89278.9|89481.5|89281.5|89478.7|89278.7|9
1650835160000|2022-04-24 21:19:20|89481.2|89281.2|89480.2|89280.2|89481.2|89281.2|89479.5|89279.5|4
1650835170000|2022-04-24 21:19:30|89478.3|89278.3|89483.4|89283.4|89483.4|89283.4|89477.7|89277.7|3
1650835190000|2022-04-24 21:19:50|89491.2|89291.2|89491.2|89291.2|89491.2|89291.2|89491.2|89291.2|1
1650835210000|2022-04-24 21:20:10|89483.2|89283.2|89479.9|89279.9|89483.2|89283.2|89479.9|89279.9|5
1650835220000|2022-04-24 21:20:20|89471.3|89293|89474.6|89274.6|89474.6|89293|89471.3|89274.6|2
1650835250000|2022-04-24 21:20:50|89495|89295|89488|89288|89495|89295|89488|89288|2
1650835300000|2022-04-24 21:21:40|89487.4|89287.4|89487.4|89287.4|89487.4|89287.4|89487.4|89287.4|1
1650835320000|2022-04-24 21:22:00|89474.7|89274.7|89427.2|89227.2|89474.7|89274.7|89406.4|89206.4|10
1650835330000|2022-04-24 21:22:10|89428.3|89228.3|89439.9|89239.9|89455.5|89255.5|89415.1|89215.1|13
1650835340000|2022-04-24 21:22:20|89439.3|89239.3|89454.2|89254.2|89454.2|89254.2|89436.3|89236.3|18
1650835350000|2022-04-24 21:22:30|89449.5|89249.5|89447.8|89247.8|89450.8|89250.8|89446.5|89246.5|10
1650835360000|2022-04-24 21:22:40|89448.9|89248.9|89444|89244|89449.8|89249.8|89443.9|89243.9|5
1650835370000|2022-04-24 21:22:50|89447.6|89247.6|89447.6|89247.6|89447.6|89247.6|89447.6|89247.6|1
1650835380000|2022-04-24 21:23:00|89466.1|89266.1|89472.5|89272.5|89474.4|89274.4|89462.8|89262.8|4
1650835400000|2022-04-24 21:23:20|89460|89260|89447.7|89247.7|89460.2|89260.2|89447.7|89247.7|8
1650835410000|2022-04-24 21:23:30|89449.9|89249.9|89449.9|89249.9|89453.5|89253.5|89447.5|89247.5|5
1650835430000|2022-04-24 21:23:50|89428.5|89228.5|89425.9|89225.9|89428.5|89228.5|89425.9|89225.9|2
1650835440000|2022-04-24 21:24:00|89430.4|89230.4|89444.1|89244.1|89447.5|89247.5|89430.4|89230.4|11
1650835450000|2022-04-24 21:24:10|89445.7|89245.7|89438.2|89238.2|89446.5|89246.5|89437.1|89237.1|7
1650835460000|2022-04-24 21:24:20|89437.6|89237.6|89437.4|89237.4|89441.5|89241.5|89435.6|89235.6|10
1650835470000|2022-04-24 21:24:30|89436.3|89236.3|89433.9|89233.9|89436.3|89236.3|89433.9|89233.9|2
1650835480000|2022-04-24 21:24:40|89432.7|89232.7|89432.1|89232.1|89432.7|89232.7|89432.1|89232.1|2
1650835490000|2022-04-24 21:24:50|89430.8|89230.8|89454.7|89254.7|89454.7|89254.7|89430.3|89230.3|6
1650835500000|2022-04-24 21:25:00|89449|89249|89428.5|89228.5|89449|89249|89425.4|89225.4|4
1650835510000|2022-04-24 21:25:10|89428.4|89228.4|89425.2|89225.2|89430|89230|89419|89219|15
1650835520000|2022-04-24 21:25:20|89424.6|89224.6|89428.2|89228.2|89428.2|89228.2|89424.2|89224.2|19
1650835530000|2022-04-24 21:25:30|89428.3|89228.3|89436.9|89236.9|89437.8|89237.8|89427.9|89227.9|11
1650835540000|2022-04-24 21:25:40|89436.7|89236.7|89433.9|89233.9|89438.5|89238.5|89433.9|89233.9|9
1650835550000|2022-04-24 21:25:50|89436|89236|89441.1|89241.1|89466|89266|89435.6|89235.6|9
1650835560000|2022-04-24 21:26:00|89435.2|89235.2|89441.3|89241.3|89441.3|89241.3|89435.2|89235.2|8
1650835570000|2022-04-24 21:26:10|89442.5|89242.5|89439.4|89239.4|89442.5|89242.5|89438.3|89238.3|8
1650835580000|2022-04-24 21:26:20|89440.4|89240.4|89439.5|89239.5|89446.7|89246.7|89436.7|89236.7|10
1650835590000|2022-04-24 21:26:30|89437.1|89237.1|89437.5|89237.5|89439.4|89239.4|89437.1|89237.1|7
1650835600000|2022-04-24 21:26:40|89438.3|89238.3|89471.1|89271.1|89471.1|89271.1|89437.3|89237.3|3
1650835610000|2022-04-24 21:26:50|89458|89258|89457.8|89257.8|89458|89258|89457.8|89257.8|2
1650835620000|2022-04-24 21:27:00|89437.5|89237.5|89437.5|89237.5|89437.5|89237.5|89437.5|89237.5|1
1650835630000|2022-04-24 21:27:10|89436.6|89236.6|89435.2|89235.2|89436.6|89236.6|89435.2|89235.2|7
1650835640000|2022-04-24 21:27:20|89440.3|89240.3|89438.5|89238.5|89440.3|89240.3|89438.5|89238.5|3
1650835670000|2022-04-24 21:27:50|89436|89236|89416.1|89216.1|89436.2|89236.2|89416.1|89216.1|8
1650835680000|2022-04-24 21:28:00|89416.2|89216.2|89431.6|89231.6|89432.2|89232.2|89415.3|89215.3|18
1650835690000|2022-04-24 21:28:10|89431.8|89231.8|89432.1|89232.1|89432.1|89232.1|89431.8|89231.8|2
1650835700000|2022-04-24 21:28:20|89429.3|89229.3|89428.3|89228.3|89429.3|89229.3|89428.1|89228.1|5
1650835710000|2022-04-24 21:28:30|89427.2|89227.2|89427.3|89227.3|89427.3|89227.3|89426.1|89226.1|4
1650835740000|2022-04-24 21:29:00|89431.3|89231.3|89430.7|89230.7|89432.4|89232.4|89430.7|89230.7|8
1650835750000|2022-04-24 21:29:10|89427.2|89227.2|89432|89232|89432|89232|89426.9|89226.9|4
1650835760000|2022-04-24 21:29:20|89431.5|89231.5|89430.3|89230.3|89431.5|89231.5|89429.4|89229.4|3
1650835770000|2022-04-24 21:29:30|89431.2|89231.2|89441.6|89241.6|89466.5|89266.5|89430.5|89230.5|7
1650835800000|2022-04-24 21:30:00|89428.8|89228.8|89438|89238|89441.1|89241.1|89428.8|89228.8|12
1650835810000|2022-04-24 21:30:10|89438.5|89238.5|89444.6|89244.6|89444.8|89244.8|89438|89238|7
1650835820000|2022-04-24 21:30:20|89444.7|89244.7|89477.7|89277.7|89477.7|89277.7|89444.4|89244.4|8
1650835850000|2022-04-24 21:30:50|89444.7|89244.7|89444|89244|89444.7|89244.7|89444|89244|7
1650835860000|2022-04-24 21:31:00|89433.3|89255|89434.7|89256.5|89436.1|89257.8|89433.3|89255|6
1650835870000|2022-04-24 21:31:10|89437.4|89259.1|89437.4|89259.1|89437.4|89259.1|89437.4|89259.1|1
1650835900000|2022-04-24 21:31:40|89438.5|89238.5|89458.2|89258.2|89459.4|89259.4|89438.5|89238.5|9
1650835910000|2022-04-24 21:31:50|89460.6|89260.6|89459.3|89259.3|89460.6|89260.6|89459.3|89259.3|2
1650835930000|2022-04-24 21:32:10|89519.4|89319.4|89519.4|89319.4|89519.4|89319.4|89519.4|89319.4|1
1650835940000|2022-04-24 21:32:20|89472|89272|89474.8|89274.8|89474.8|89274.8|89472|89272|2
1650835950000|2022-04-24 21:32:30|89474.6|89274.6|89478.6|89278.6|89478.6|89278.6|89473.3|89273.3|11
1650835960000|2022-04-24 21:32:40|89472.2|89272.2|89465.1|89265.1|89472.2|89272.2|89457.1|89257.1|16
1650835970000|2022-04-24 21:32:50|89463.7|89263.7|89468.4|89268.4|89473|89273|89463.7|89263.7|9
1650835980000|2022-04-24 21:33:00|89474.1|89274.1|89480.2|89280.2|89480.5|89280.5|89474.1|89274.1|5
1650835990000|2022-04-24 21:33:10|89506.3|89306.3|89496.5|89296.5|89506.3|89306.3|89495.3|89295.3|7
1650836000000|2022-04-24 21:33:20|89492.8|89292.8|89455.4|89255.4|89492.8|89292.8|89455.4|89255.4|11
1650836010000|2022-04-24 21:33:30|89458.2|89258.2|89458.6|89258.6|89458.6|89258.6|89456.3|89256.3|9
1650836020000|2022-04-24 21:33:40|89458.5|89258.5|89464.1|89264.1|89464.8|89264.8|89457.3|89257.3|9
1650836040000|2022-04-24 21:34:00|89447.6|89247.6|89511.1|89311.1|89511.1|89311.1|89447.6|89247.6|4
1650836090000|2022-04-24 21:34:50|89467.7|89267.7|89467.7|89267.7|89467.7|89267.7|89467.7|89267.7|1
1650836100000|2022-04-24 21:35:00|89509.3|89309.3|89497.1|89297.1|89509.3|89309.3|89497.1|89297.1|3
1650836110000|2022-04-24 21:35:10|89484.8|89284.8|89488.2|89288.2|89488.2|89288.2|89484.8|89284.8|2
1650836120000|2022-04-24 21:35:20|89484.4|89284.4|89484.4|89284.4|89484.4|89284.4|89484.4|89284.4|1
1650836130000|2022-04-24 21:35:30|89470.2|89270.2|89470.2|89270.2|89470.2|89270.2|89470.2|89270.2|1
1650836150000|2022-04-24 21:35:50|89459|89259|89445.4|89245.4|89459|89259|89445.4|89245.4|3
1650836160000|2022-04-24 21:36:00|89463.6|89263.6|89465.4|89265.4|89475.6|89275.6|89454.6|89254.6|6
1650836170000|2022-04-24 21:36:10|89465.2|89265.2|89465.5|89265.5|89465.5|89265.5|89465.1|89265.1|6
1650836230000|2022-04-24 21:37:10|89471.5|89271.5|89471.5|89271.5|89471.5|89271.5|89471.5|89271.5|1
1650836260000|2022-04-24 21:37:40|89462.3|89262.3|89504.6|89304.6|89504.6|89304.6|89462.3|89262.3|2
1650836270000|2022-04-24 21:37:50|89474.9|89274.9|89474.9|89274.9|89474.9|89274.9|89474.9|89274.9|1
1650836280000|2022-04-24 21:38:00|89449.4|89249.4|89451.9|89251.9|89457|89257|89449.2|89249.2|6
1650836290000|2022-04-24 21:38:10|89453.5|89253.5|89457|89257|89457|89257|89452.2|89252.2|6
1650836300000|2022-04-24 21:38:20|89453.5|89253.5|89463.3|89263.3|89463.3|89263.3|89453.5|89253.5|6
1650836310000|2022-04-24 21:38:30|89467.2|89267.2|89464.6|89264.6|89467.2|89267.2|89464.5|89264.5|5
1650836320000|2022-04-24 21:38:40|89464.5|89264.5|89465.9|89265.9|89466|89266|89456.3|89256.3|5
1650836330000|2022-04-24 21:38:50|89484.5|89284.5|89484.5|89284.5|89484.5|89284.5|89484.5|89284.5|1
1650836360000|2022-04-24 21:39:20|89457.9|89257.9|89457.9|89257.9|89457.9|89257.9|89457.9|89257.9|1
1650836370000|2022-04-24 21:39:30|89491.8|89291.8|89491.8|89291.8|89491.8|89291.8|89491.8|89291.8|1
1650836380000|2022-04-24 21:39:40|89483.1|89283.1|89464.2|89264.2|89483.1|89283.1|89459.6|89259.6|5
1650836390000|2022-04-24 21:39:50|89465.8|89265.8|89467.1|89267.1|89468.6|89268.6|89462.6|89262.6|8
1650836400000|2022-04-24 21:40:00|89467.9|89267.9|89468.4|89268.4|89468.4|89268.4|89467.9|89267.9|3
1650836410000|2022-04-24 21:40:10|89460.7|89262.5|89459.7|89261.6|89460.7|89262.5|89459.7|89261.6|2
1650836430000|2022-04-24 21:40:30|89499.7|89299.7|89488.7|89288.7|89499.7|89299.7|89483.6|89283.6|5
1650836460000|2022-04-24 21:41:00|89457.8|89259.6|89457.8|89259.6|89457.8|89259.6|89457.8|89259.6|1
1650836480000|2022-04-24 21:41:20|89487.9|89287.9|89487.9|89287.9|89487.9|89287.9|89487.9|89287.9|1
1650836490000|2022-04-24 21:41:30|89480.1|89280.1|89459.5|89259.5|89480.1|89280.1|89456.8|89256.8|4
1650836500000|2022-04-24 21:41:40|89455.2|89255.2|89463|89263|89463.1|89263.1|89455.2|89255.2|8
1650836510000|2022-04-24 21:41:50|89463.2|89263.2|89463.3|89263.3|89463.3|89263.3|89463.2|89263.2|2
1650836520000|2022-04-24 21:42:00|89457.4|89259.2|89463.1|89263.1|89463.1|89263.1|89457.4|89259.2|2
1650836530000|2022-04-24 21:42:10|89462.8|89262.8|89462.4|89262.4|89462.8|89262.8|89462.4|89262.4|2
1650836540000|2022-04-24 21:42:20|89492.3|89292.3|89483|89283|89492.3|89292.3|89483|89283|5
1650836570000|2022-04-24 21:42:50|89467|89267|89466.4|89268.2|89467|89268.2|89466.4|89267|2
1650836580000|2022-04-24 21:43:00|89466.8|89268.6|89466.8|89268.6|89466.8|89268.6|89466.8|89268.6|1
1650836590000|2022-04-24 21:43:10|89501.2|89301.2|89501.2|89301.2|89501.2|89301.2|89501.2|89301.2|1
1650836600000|2022-04-24 21:43:20|89496.5|89296.5|89499.9|89299.9|89499.9|89299.9|89496.5|89296.5|2
1650836610000|2022-04-24 21:43:30|89488|89288|89470.1|89270.1|89488|89288|89468.1|89268.1|5
1650836620000|2022-04-24 21:43:40|89468.1|89268.1|89469.6|89269.6|89469.8|89269.8|89468.1|89268.1|7
1650836630000|2022-04-24 21:43:50|89465.6|89267.4|89465.6|89267.4|89465.6|89267.4|89465.6|89267.4|1
1650836640000|2022-04-24 21:44:00|89466.4|89268.2|89469.5|89269.5|89469.5|89269.5|89466.4|89268.2|2
1650836650000|2022-04-24 21:44:10|89500.4|89300.4|89483.7|89283.7|89503.5|89303.5|89483.7|89283.7|8
1650836660000|2022-04-24 21:44:20|89487.6|89287.6|89460.9|89260.9|89490.6|89290.6|89460.9|89260.9|6
1650836670000|2022-04-24 21:44:30|89462.4|89262.4|89463.8|89263.8|89464.4|89264.4|89462.3|89262.3|5
1650836680000|2022-04-24 21:44:40|89463.7|89263.7|89467.9|89267.9|89467.9|89267.9|89463.5|89263.5|3
1650836700000|2022-04-24 21:45:00|89514.6|89314.6|89514.6|89314.6|89514.6|89314.6|89514.6|89314.6|1
1650836720000|2022-04-24 21:45:20|89464.5|89264.5|89466.6|89266.6|89466.6|89266.6|89458.4|89258.4|6
1650836730000|2022-04-24 21:45:30|89469.5|89269.5|89470.6|89270.6|89470.6|89270.6|89468.5|89268.5|6
1650836760000|2022-04-24 21:46:00|89508.3|89308.3|89521.6|89321.6|89521.6|89321.6|89508.3|89308.3|2
1650836790000|2022-04-24 21:46:30|89469.5|89269.5|89447.4|89247.4|89469.5|89269.5|89443.8|89243.8|11
1650836800000|2022-04-24 21:46:40|89451.3|89251.3|89449|89249|89451.3|89251.3|89449|89249|2
1650836810000|2022-04-24 21:46:50|89476.2|89276.2|89476.2|89276.2|89476.2|89276.2|89476.2|89276.2|1
1650836820000|2022-04-24 21:47:00|89471.9|89271.9|89473.5|89273.5|89473.5|89273.5|89470.1|89270.1|6
1650836830000|2022-04-24 21:47:10|89470.8|89270.8|89473.2|89273.2|89473.2|89273.2|89470.1|89270.1|3
1650836840000|2022-04-24 21:47:20|89460.5|89260.5|89460.4|89260.4|89460.8|89260.8|89460.4|89260.4|5
1650836850000|2022-04-24 21:47:30|89461.1|89261.1|89461.2|89261.2|89461.6|89261.6|89461.1|89261.1|6
1650836860000|2022-04-24 21:47:40|89461.5|89261.5|89461.1|89261.1|89461.5|89261.5|89461.1|89261.1|2
1650836870000|2022-04-24 21:47:50|89461.5|89261.5|89461.2|89261.2|89496.9|89296.9|89461.2|89261.2|5
1650836880000|2022-04-24 21:48:00|89461.6|89261.6|89453.6|89253.6|89461.6|89261.6|89450.1|89250.1|7
1650836890000|2022-04-24 21:48:10|89449.3|89249.3|89454.9|89254.9|89454.9|89254.9|89449.3|89249.3|7
1650836900000|2022-04-24 21:48:20|89453.8|89253.8|89461|89261|89461|89261|89453.8|89253.8|5
1650836910000|2022-04-24 21:48:30|89461.3|89261.3|89460.9|89260.9|89461.3|89261.3|89460.9|89260.9|4
1650836920000|2022-04-24 21:48:40|89461.1|89261.1|89448.5|89248.5|89473.8|89273.8|89448.5|89248.5|5
1650836930000|2022-04-24 21:48:50|89453|89253|89458|89258|89458.2|89258.2|89449|89249|4
1650836940000|2022-04-24 21:49:00|89450.3|89250.3|89454.7|89254.7|89454.8|89254.8|89450.3|89250.3|8
1650836950000|2022-04-24 21:49:10|89455.4|89255.4|89455.3|89255.3|89455.4|89255.4|89453.9|89253.9|5
1650836960000|2022-04-24 21:49:20|89461.5|89261.5|89449.4|89249.4|89461.5|89261.5|89449.4|89249.4|5
1650836970000|2022-04-24 21:49:30|89438.7|89260.4|89454.7|89254.7|89456.6|89260.4|89438.7|89254.7|7
1650836980000|2022-04-24 21:49:40|89456.4|89256.4|89457.9|89257.9|89467.9|89267.9|89453.3|89253.3|10
1650836990000|2022-04-24 21:49:50|89460.2|89260.2|89457.2|89257.2|89460.3|89260.3|89457.1|89257.1|5
1650837000000|2022-04-24 21:50:00|89446.8|89246.8|89449.7|89249.7|89449.9|89249.9|89446.8|89246.8|4
1650837010000|2022-04-24 21:50:10|89448.1|89248.1|89448.9|89248.9|89450|89250|89447.1|89247.1|4
1650837020000|2022-04-24 21:50:20|89453.9|89253.9|89453.9|89253.9|89453.9|89253.9|89453.9|89253.9|1
1650837030000|2022-04-24 21:50:30|89470.8|89270.8|89470.8|89270.8|89470.8|89270.8|89470.8|89270.8|1
1650837040000|2022-04-24 21:50:40|89454.8|89254.8|89447.7|89247.7|89455.4|89255.4|89447.7|89247.7|5
1650837050000|2022-04-24 21:50:50|89451.9|89251.9|89448|89248|89452.7|89252.7|89448|89248|4
1650837060000|2022-04-24 21:51:00|89451.3|89251.3|89450.9|89250.9|89452.4|89252.4|89450.9|89250.9|5
1650837070000|2022-04-24 21:51:10|89453.5|89253.5|89453.9|89253.9|89454|89254|89453.5|89253.5|5
1650837080000|2022-04-24 21:51:20|89454|89254|89453.5|89253.5|89454.1|89254.1|89453.5|89253.5|4
1650837090000|2022-04-24 21:51:30|89488.3|89288.3|89453.5|89253.5|89488.3|89288.3|89453.5|89253.5|3
1650837100000|2022-04-24 21:51:40|89454.5|89254.5|89455.3|89255.3|89455.4|89255.4|89453.5|89253.5|6
1650837110000|2022-04-24 21:51:50|89446.5|89246.5|89449|89249|89449.6|89249.6|89446.5|89246.5|3
1650837120000|2022-04-24 21:52:00|89449.7|89249.7|89454.1|89254.1|89454.1|89254.1|89449.7|89249.7|3
1650837130000|2022-04-24 21:52:10|89455.1|89255.1|89455.8|89255.8|89455.8|89255.8|89455.1|89255.1|2
1650837140000|2022-04-24 21:52:20|89455.7|89255.7|89486.7|89286.7|89486.7|89286.7|89454.4|89254.4|5
1650837150000|2022-04-24 21:52:30|89454.3|89254.3|89448.1|89248.1|89454.3|89254.3|89445.8|89245.8|6
1650837160000|2022-04-24 21:52:40|89451.2|89251.2|89451.3|89251.3|89451.3|89251.3|89451.2|89251.2|2
1650837170000|2022-04-24 21:52:50|89451.9|89251.9|89449.6|89249.6|89452.4|89252.4|89448.1|89248.1|5
1650837180000|2022-04-24 21:53:00|89454.1|89254.1|89453.3|89253.3|89454.1|89254.1|89453.3|89253.3|3
1650837190000|2022-04-24 21:53:10|89453.7|89253.7|89454|89254|89454|89254|89453.7|89253.7|2
1650837200000|2022-04-24 21:53:20|89456|89256|89454.4|89254.4|89457.9|89257.9|89434.7|89244.8|8
1650837210000|2022-04-24 21:53:30|89454.5|89254.5|89454.4|89254.4|89454.5|89254.5|89454.4|89254.4|4
1650837220000|2022-04-24 21:53:40|89447.2|89247.2|89449.6|89249.6|89449.6|89249.6|89447.2|89247.2|4
1650837230000|2022-04-24 21:53:50|89449|89249|89407.8|89207.8|89460.4|89260.4|89407.6|89207.6|9
1650837240000|2022-04-24 21:54:00|89407.7|89207.7|89407.7|89207.7|89407.7|89207.7|89407.7|89207.7|1
1650837250000|2022-04-24 21:54:10|89407.5|89207.5|89452.1|89252.1|89454|89254|89407.5|89207.5|4
1650837260000|2022-04-24 21:54:20|89468.3|89268.3|89452|89252|89468.3|89268.3|89452|89252|5
1650837270000|2022-04-24 21:54:30|89452.3|89252.3|89452.3|89252.3|89452.3|89252.3|89452.3|89252.3|1
1650837280000|2022-04-24 21:54:40|89452.5|89252.5|89446.3|89246.3|89452.5|89252.5|89443.3|89243.3|3
1650837290000|2022-04-24 21:54:50|89453.4|89253.4|89453.7|89253.7|89454.2|89254.2|89453.4|89253.4|5
1650837300000|2022-04-24 21:55:00|89453.8|89253.8|89452.2|89252.2|89453.8|89253.8|89452.2|89252.2|4
1650837310000|2022-04-24 21:55:10|89452.6|89252.6|89466.7|89266.7|89468.9|89268.9|89452.6|89252.6|7
1650837320000|2022-04-24 21:55:20|89448.7|89248.7|89460.3|89260.3|89476.1|89276.1|89448.7|89248.7|17
1650837330000|2022-04-24 21:55:30|89462.1|89262.1|89462.9|89262.9|89463.6|89263.6|89461.2|89261.2|11
1650837340000|2022-04-24 21:55:40|89462.8|89262.8|89427.6|89227.6|89466.5|89266.5|89427.6|89227.6|14
1650837350000|2022-04-24 21:55:50|89436.4|89236.4|89455.8|89255.8|89464.6|89272.8|89436.4|89236.4|13
1650837360000|2022-04-24 21:56:00|89457.7|89257.7|89456.8|89256.8|89460.2|89260.2|89456.8|89256.8|8
1650837370000|2022-04-24 21:56:10|89457|89257|89457.3|89257.3|89458|89258|89456.6|89256.6|8
1650837380000|2022-04-24 21:56:20|89456.5|89256.5|89459.4|89259.4|89459.4|89259.4|89456.2|89256.2|8
1650837390000|2022-04-24 21:56:30|89461.8|89261.8|89464.9|89264.9|89464.9|89264.9|89461.8|89261.8|6
1650837400000|2022-04-24 21:56:40|89468.3|89268.3|89460.9|89260.9|89468.3|89270.7|89449|89260.6|6
1650837410000|2022-04-24 21:56:50|89459.1|89259.1|89457|89257|89463.4|89263.4|89454.8|89254.8|8
1650837420000|2022-04-24 21:57:00|89461.2|89261.2|89457|89257|89461.2|89261.2|89457|89257|5
1650837430000|2022-04-24 21:57:10|89458|89258|89460.3|89260.3|89461.1|89261.1|89456.8|89256.8|6
1650837440000|2022-04-24 21:57:20|89459.1|89259.1|89462|89262|89462|89262|89456.4|89256.4|9
1650837450000|2022-04-24 21:57:30|89462.3|89262.3|89461.9|89261.9|89463|89270.7|89449|89261.9|5
1650837460000|2022-04-24 21:57:40|89449.7|89271.5|89465.6|89265.6|89466.1|89271.5|89449.3|89260.8|8
1650837470000|2022-04-24 21:57:50|89449|89270.7|89461.5|89261.5|89464.9|89271.5|89448.6|89261.3|9
1650837480000|2022-04-24 21:58:00|89448.6|89270.3|89461.3|89261.3|89462.5|89271.9|89448.6|89260.6|15
1650837490000|2022-04-24 21:58:10|89461.8|89261.8|89460.2|89260.2|89461.8|89261.8|89459.9|89259.9|11
1650837500000|2022-04-24 21:58:20|89459.9|89259.9|89459.5|89259.5|89460.5|89260.5|89459.1|89259.1|6
1650837510000|2022-04-24 21:58:30|89457.1|89257.1|89457.4|89265.8|89457.4|89269|89447.2|89253.2|7
1650837520000|2022-04-24 21:58:40|89456.2|89256.2|89455.3|89255.3|89460.8|89267.8|89452.6|89252.6|14
1650837530000|2022-04-24 21:58:50|89454|89254|89461.7|89261.7|89473.9|89273.9|89452.4|89252.4|10
1650837540000|2022-04-24 21:59:00|89456.9|89256.9|89464.3|89264.3|89467.3|89267.3|89456.9|89256.9|16
1650837550000|2022-04-24 21:59:10|89461.8|89261.8|89461.8|89261.8|89461.8|89261.8|89461.8|89261.8|1
1650837560000|2022-04-24 21:59:20|89463.7|89263.7|89457.7|89257.7|89463.7|89263.7|89457.7|89257.7|6
1650837570000|2022-04-24 21:59:30|89458.6|89258.6|89468.5|89268.5|89472.2|89272.2|89458.6|89258.6|5
1650837580000|2022-04-24 21:59:40|89465.3|89265.3|89467.8|89267.8|89467.8|89267.8|89463.3|89263.3|7
1650837590000|2022-04-24 21:59:50|89456.4|89256.4|89456.8|89256.8|89458.2|89258.2|89456.1|89256.1|9
1650837600000|2022-04-24 22:00:00|89467.3|89267.3|89453.7|89253.7|89467.3|89267.3|89441.6|89241.6|36
1650837610000|2022-04-24 22:00:10|89452.6|89252.6|89466.1|89266.1|89466.1|89266.1|89452|89252|30
1650837620000|2022-04-24 22:00:20|89469.1|89269.1|89432.9|89232.9|89471.2|89271.2|89428.4|89228.4|41
1650837630000|2022-04-24 22:00:30|89437.1|89237.1|89447.8|89247.8|89449.7|89249.7|89435.7|89235.7|45
1650837640000|2022-04-24 22:00:40|89447.7|89247.7|89456.4|89256.4|89467.6|89267.6|89447.7|89247.7|54
1650837650000|2022-04-24 22:00:50|89456.2|89256.2|89448|89248|89459.2|89259.2|89443.5|89243.5|29
1650837660000|2022-04-24 22:01:00|89449.7|89249.7|89449.8|89249.8|89455.3|89255.3|89445.7|89245.7|49
1650837670000|2022-04-24 22:01:10|89448.3|89248.3|89420.5|89220.5|89448.4|89248.4|89420.1|89220.1|39
1650837680000|2022-04-24 22:01:20|89418.7|89218.7|89404.9|89204.9|89422.6|89222.6|89399.4|89199.4|51
1650837690000|2022-04-24 22:01:30|89406.1|89206.1|89406.6|89206.6|89411.4|89211.4|89404.9|89204.9|40
1650837700000|2022-04-24 22:01:40|89407|89207|89397.1|89197.1|89407|89207|89396.5|89196.5|32
1650837710000|2022-04-24 22:01:50|89397|89197|89393.8|89193.8|89397|89197|89386.5|89186.5|36
1650837720000|2022-04-24 22:02:00|89393.7|89193.7|89390.5|89190.5|89399.3|89199.3|89386.7|89186.7|46
1650837730000|2022-04-24 22:02:10|89390.2|89190.2|89388.7|89188.7|89390.2|89190.2|89377.5|89177.5|42
1650837740000|2022-04-24 22:02:20|89389.3|89189.3|89405.8|89205.8|89406.4|89206.4|89389.3|89189.3|44
1650837750000|2022-04-24 22:02:30|89405.6|89205.6|89426.1|89226.1|89426.1|89226.1|89405.6|89205.6|29
1650837760000|2022-04-24 22:02:40|89423.6|89223.6|89423.6|89223.6|89423.7|89223.7|89416.3|89216.3|29
1650837770000|2022-04-24 22:02:50|89423|89223|89434.7|89234.7|89435|89235|89422.5|89222.5|24
1650837780000|2022-04-24 22:03:00|89435.6|89235.6|89439.9|89239.9|89441.1|89241.1|89433|89233|29
1650837790000|2022-04-24 22:03:10|89440.9|89240.9|89435.4|89235.4|89440.9|89240.9|89434.2|89234.2|21
1650837800000|2022-04-24 22:03:20|89435.9|89235.9|89430.4|89230.4|89436|89236|89429.1|89229.1|25
1650837810000|2022-04-24 22:03:30|89430.6|89230.6|89439.4|89239.4|89451.3|89251.3|89425.1|89225.1|28
1650837820000|2022-04-24 22:03:40|89443.7|89243.7|89444|89244|89446|89246|89441.7|89241.7|20
1650837830000|2022-04-24 22:03:50|89444.4|89244.4|89441.2|89241.2|89445.6|89245.6|89436.6|89236.6|20
1650837840000|2022-04-24 22:04:00|89440.9|89240.9|89445.4|89245.4|89446.5|89246.5|89440.3|89240.3|21
1650837850000|2022-04-24 22:04:10|89446.5|89246.5|89441.7|89241.7|89446.5|89246.5|89436|89236|9
1650837860000|2022-04-24 22:04:20|89441.3|89241.3|89461.7|89261.7|89461.7|89261.7|89441.3|89241.3|9
1650837870000|2022-04-24 22:04:30|89458|89258|89450.2|89250.2|89458|89258|89437.3|89237.3|24
1650837880000|2022-04-24 22:04:40|89449.9|89249.9|89457.4|89257.4|89457.7|89257.7|89449.8|89249.8|38
1650837890000|2022-04-24 22:04:50|89457.7|89257.7|89452.5|89252.5|89457.7|89257.7|89450.7|89250.7|26
1650837900000|2022-04-24 22:05:00|89454.8|89254.8|89449.9|89249.9|89455.5|89255.5|89446.1|89246.1|33
1650837910000|2022-04-24 22:05:10|89450|89250|89450.8|89250.8|89451.9|89251.9|89449.4|89249.4|24
1650837920000|2022-04-24 22:05:20|89450.5|89250.5|89464.7|89264.7|89464.7|89264.7|89443.8|89243.8|21
1650837930000|2022-04-24 22:05:30|89469.9|89269.9|89486.3|89286.3|89486.3|89286.3|89466.3|89266.3|43
1650837940000|2022-04-24 22:05:40|89485.5|89285.5|89485.6|89285.6|89486.1|89286.1|89479.5|89279.5|30
1650837950000|2022-04-24 22:05:50|89485.5|89285.5|89483.4|89283.4|89486.6|89286.6|89482|89282|23
1650837960000|2022-04-24 22:06:00|89483.2|89283.2|89485.3|89285.3|89485.3|89285.3|89479.6|89279.6|23
1650837970000|2022-04-24 22:06:10|89485.2|89285.2|89477.7|89277.7|89485.2|89285.2|89464.8|89264.8|34
1650837980000|2022-04-24 22:06:20|89478.3|89278.3|89475.4|89275.4|89478.3|89278.3|89475.4|89275.4|12
1650837990000|2022-04-24 22:06:30|89475.6|89275.6|89470.4|89270.4|89483.5|89283.5|89468|89268|17
1650838000000|2022-04-24 22:06:40|89470.9|89270.9|89470.2|89270.2|89472.6|89272.6|89469.8|89269.8|14
1650838010000|2022-04-24 22:06:50|89470.7|89270.7|89467|89267|89474.3|89274.3|89466|89266|20
1650838020000|2022-04-24 22:07:00|89472.8|89272.8|89473.2|89273.2|89474.5|89274.5|89472.8|89272.8|10
1650838030000|2022-04-24 22:07:10|89473.9|89273.9|89443.7|89243.7|89473.9|89273.9|89438|89238|37
1650838040000|2022-04-24 22:07:20|89443.2|89243.2|89430.1|89230.1|89443.6|89243.6|89430.1|89230.1|17
1650838050000|2022-04-24 22:07:30|89430.7|89230.7|89435.2|89235.2|89435.2|89235.2|89430.7|89230.7|9
1650838060000|2022-04-24 22:07:40|89435.1|89235.1|89434.9|89234.9|89436.4|89236.4|89432.5|89232.5|14
1650838070000|2022-04-24 22:07:50|89434.8|89234.8|89425.6|89225.6|89436.2|89236.2|89425.6|89225.6|14
1650838080000|2022-04-24 22:08:00|89426.3|89226.3|89440|89240|89440|89240|89425|89225|22
1650838090000|2022-04-24 22:08:10|89440.1|89240.1|89437.6|89237.6|89440.1|89240.1|89433.4|89233.4|17
1650838100000|2022-04-24 22:08:20|89444.2|89244.2|89427|89227|89444.2|89244.2|89426.4|89226.4|23
1650838110000|2022-04-24 22:08:30|89426.7|89226.7|89435.3|89235.3|89435.4|89235.4|89426.7|89226.7|24
1650838120000|2022-04-24 22:08:40|89434.8|89234.8|89437.8|89237.8|89438.6|89238.6|89434.8|89234.8|14
1650838130000|2022-04-24 22:08:50|89437|89237|89432.5|89232.5|89441.3|89241.3|89429.4|89229.4|12
1650838140000|2022-04-24 22:09:00|89433.2|89233.2|89460.3|89260.3|89463.9|89263.9|89433.2|89233.2|38
1650838150000|2022-04-24 22:09:10|89460.7|89260.7|89464.5|89264.5|89468|89268|89460.1|89260.1|14
1650838160000|2022-04-24 22:09:20|89465.4|89265.4|89472.5|89272.5|89474.1|89274.1|89464|89264|23
1650838170000|2022-04-24 22:09:30|89474.1|89274.1|89464.5|89264.5|89474.8|89274.8|89464.5|89264.5|15
1650838180000|2022-04-24 22:09:40|89464.9|89264.9|89462.1|89262.1|89467.4|89267.4|89456.6|89256.6|29
1650838190000|2022-04-24 22:09:50|89461.6|89261.6|89455.7|89255.7|89462.6|89262.6|89455.4|89255.4|18
1650838200000|2022-04-24 22:10:00|89457|89257|89461.4|89261.4|89462.8|89262.8|89457|89257|31
1650838210000|2022-04-24 22:10:10|89461.2|89261.2|89457.9|89257.9|89466.5|89266.5|89452.3|89252.3|27
1650838220000|2022-04-24 22:10:20|89457.2|89257.2|89458.3|89258.3|89459|89259|89457.2|89257.2|21
1650838230000|2022-04-24 22:10:30|89458.5|89258.5|89455.2|89255.2|89459.1|89259.1|89455.1|89255.1|20
1650838240000|2022-04-24 22:10:40|89455.4|89255.4|89459.4|89259.4|89459.7|89259.7|89455.2|89255.2|28
1650838250000|2022-04-24 22:10:50|89460.3|89260.3|89459.5|89259.5|89460.3|89260.3|89458.8|89258.8|15
1650838260000|2022-04-24 22:11:00|89459.3|89259.3|89455.2|89255.2|89464.6|89264.6|89455.2|89255.2|31
1650838270000|2022-04-24 22:11:10|89451|89251|89456.9|89256.9|89456.9|89256.9|89451|89251|18
1650838280000|2022-04-24 22:11:20|89456.6|89256.6|89457.7|89257.7|89457.7|89257.7|89455.9|89255.9|9
1650838290000|2022-04-24 22:11:30|89457.6|89257.6|89456.4|89256.4|89460.6|89260.6|89450.2|89250.2|15
1650838300000|2022-04-24 22:11:40|89453.2|89253.2|89462.6|89262.6|89464.8|89264.8|89453.2|89253.2|26
1650838310000|2022-04-24 22:11:50|89460.5|89260.5|89458.9|89258.9|89463|89263|89457|89257|29
1650838320000|2022-04-24 22:12:00|89457.6|89257.6|89455.8|89255.8|89466.6|89266.6|89455.2|89255.2|31
1650838330000|2022-04-24 22:12:10|89456.8|89256.8|89463.1|89263.1|89464.3|89264.3|89456.7|89256.7|34
1650838340000|2022-04-24 22:12:20|89463.3|89263.3|89460.6|89260.6|89464.2|89264.2|89460.6|89260.6|37
1650838350000|2022-04-24 22:12:30|89460.8|89260.8|89467.4|89267.4|89472.4|89272.4|89460.8|89260.8|41
1650838360000|2022-04-24 22:12:40|89466.2|89266.2|89475|89275|89475|89275|89464.6|89264.6|35
1650838370000|2022-04-24 22:12:50|89474|89274|89478.4|89278.4|89482.3|89282.3|89474|89274|34
1650838380000|2022-04-24 22:13:00|89479|89279|89475.4|89275.4|89480.1|89280.1|89474.3|89274.3|31
1650838390000|2022-04-24 22:13:10|89476.3|89276.3|89476|89276|89477.7|89277.7|89473|89273|32
1650838400000|2022-04-24 22:13:20|89475.8|89275.8|89477.4|89277.4|89481.5|89281.5|89475.8|89275.8|31
1650838410000|2022-04-24 22:13:30|89477.5|89277.5|89475.3|89275.3|89478.7|89278.7|89471.2|89271.2|18
1650838420000|2022-04-24 22:13:40|89477.7|89277.7|89482.7|89282.7|89483.1|89283.1|89477.5|89277.5|19
1650838430000|2022-04-24 22:13:50|89488.6|89288.6|89480.1|89280.1|89488.6|89288.6|89476.2|89276.2|25
1650838440000|2022-04-24 22:14:00|89478.7|89278.7|89483.4|89283.4|89483.4|89283.4|89478.7|89278.7|33
1650838450000|2022-04-24 22:14:10|89483.3|89283.3|89490.2|89290.2|89490.2|89290.2|89483.3|89283.3|34
1650838460000|2022-04-24 22:14:20|89490.4|89290.4|89493.1|89293.1|89493.8|89293.8|89490|89290|17
1650838470000|2022-04-24 22:14:30|89492.6|89292.6|89495.4|89295.4|89497.3|89297.3|89490.9|89290.9|36
1650838480000|2022-04-24 22:14:40|89495.1|89295.1|89490.1|89290.1|89497.1|89297.1|89488.6|89288.6|21
1650838490000|2022-04-24 22:14:50|89490.5|89290.5|89498.6|89298.6|89498.6|89298.6|89490.5|89290.5|23
1650838500000|2022-04-24 22:15:00|89498.4|89298.4|89497.9|89297.9|89504.9|89304.9|89492.1|89292.1|50
1650838510000|2022-04-24 22:15:10|89498.2|89298.2|89503.4|89303.4|89504.8|89304.8|89495.6|89295.6|30
1650838520000|2022-04-24 22:15:20|89503|89303|89493.7|89293.7|89504.6|89304.6|89491.9|89291.9|22
1650838530000|2022-04-24 22:15:30|89493.8|89293.8|89496.1|89296.1|89498.6|89298.6|89490.6|89290.6|43
1650838540000|2022-04-24 22:15:40|89496.3|89296.3|89490.5|89290.5|89499|89299|89487.4|89287.4|41
1650838550000|2022-04-24 22:15:50|89491.9|89291.9|89491.9|89291.9|89494.2|89294.2|89490.8|89290.8|22
1650838560000|2022-04-24 22:16:00|89490.4|89290.4|89487|89287|89491.3|89291.3|89487|89287|17
1650838570000|2022-04-24 22:16:10|89488.8|89288.8|89504|89304|89506|89306|89488.8|89288.8|27
1650838580000|2022-04-24 22:16:20|89503.8|89303.8|89495.4|89295.4|89503.8|89303.8|89492.8|89292.8|24
1650838590000|2022-04-24 22:16:30|89496.2|89296.2|89500.8|89300.8|89501.8|89301.8|89495.3|89295.3|16
1650838600000|2022-04-24 22:16:40|89499.9|89299.9|89497.5|89297.5|89503.1|89303.1|89487.8|89287.8|16
1650838610000|2022-04-24 22:16:50|89500|89300|89501.1|89301.1|89502.2|89302.2|89499.5|89299.5|15
1650838620000|2022-04-24 22:17:00|89501|89301|89491.3|89291.3|89506.2|89306.2|89490.8|89290.8|17
1650838630000|2022-04-24 22:17:10|89496.3|89296.3|89503.4|89303.4|89503.4|89303.4|89496.3|89296.3|15
1650838640000|2022-04-24 22:17:20|89507.9|89307.9|89497.6|89297.6|89508|89308|89491.6|89291.6|16
1650838650000|2022-04-24 22:17:30|89500.8|89300.8|89509|89309|89509.2|89309.2|89500.8|89300.8|30
1650838660000|2022-04-24 22:17:40|89509.2|89309.2|89499.4|89299.4|89509.2|89309.2|89493.7|89293.7|15
1650838670000|2022-04-24 22:17:50|89502.3|89302.3|89503.8|89303.8|89503.8|89303.8|89498.9|89298.9|8
1650838680000|2022-04-24 22:18:00|89502.2|89302.2|89502.2|89302.2|89502.6|89302.6|89501.9|89301.9|4
1650838690000|2022-04-24 22:18:10|89502.1|89302.1|89494.4|89294.4|89508.3|89308.3|89491.4|89291.4|15
1650838700000|2022-04-24 22:18:20|89494.5|89294.5|89507.7|89307.7|89510.5|89310.5|89494.5|89294.5|24
1650838710000|2022-04-24 22:18:30|89507.6|89307.6|89492.5|89292.5|89507.6|89307.6|89489.2|89289.2|23
1650838720000|2022-04-24 22:18:40|89491.7|89291.7|89492.4|89292.4|89492.8|89292.8|89490.7|89290.7|18
1650838730000|2022-04-24 22:18:50|89490|89290|89488.3|89288.3|89490.5|89290.5|89485.6|89285.6|36
1650838740000|2022-04-24 22:19:00|89487.6|89287.6|89489.5|89289.5|89489.7|89289.7|89487.5|89287.5|16
1650838750000|2022-04-24 22:19:10|89489|89289|89488|89288|89489.7|89289.7|89485.3|89285.3|12
1650838760000|2022-04-24 22:19:20|89486.6|89286.6|89488.2|89288.2|89488.4|89288.4|89486.4|89286.4|6
1650838770000|2022-04-24 22:19:30|89487.5|89287.5|89488.8|89288.8|89490.1|89290.1|89487.2|89287.2|9
1650838780000|2022-04-24 22:19:40|89489.2|89289.2|89486.6|89286.6|89490.4|89290.4|89484.3|89284.3|9
1650838790000|2022-04-24 22:19:50|89489.3|89289.3|89488|89288|89489.3|89289.3|89488|89288|6
1650838800000|2022-04-24 22:20:00|89489.3|89289.3|89482.9|89282.9|89490.5|89290.5|89482.9|89282.9|12
1650838810000|2022-04-24 22:20:10|89483.4|89283.4|89488|89288|89488.3|89288.3|89483.4|89283.4|10
1650838820000|2022-04-24 22:20:20|89487.6|89287.6|89484.2|89284.2|89488.6|89288.6|89484.2|89284.2|10
1650838830000|2022-04-24 22:20:30|89486.7|89286.7|89491.1|89291.1|89491.1|89291.1|89486.7|89286.7|12
1650838840000|2022-04-24 22:20:40|89491.5|89291.5|89486.2|89286.2|89491.6|89291.6|89477|89277|8
1650838850000|2022-04-24 22:20:50|89489.7|89289.7|89490.8|89290.8|89491.1|89291.1|89487.4|89287.4|8
1650838860000|2022-04-24 22:21:00|89490.9|89290.9|89488.1|89288.1|89490.9|89290.9|89481.8|89281.8|18
1650838870000|2022-04-24 22:21:10|89487.9|89287.9|89496.2|89296.2|89496.7|89296.7|89487.8|89287.8|46
1650838880000|2022-04-24 22:21:20|89496.4|89296.4|89488.9|89288.9|89498.7|89298.7|89488.5|89288.5|23
1650838890000|2022-04-24 22:21:30|89491.1|89291.1|89496.1|89296.1|89497|89297|89491.1|89291.1|29
1650838900000|2022-04-24 22:21:40|89495.8|89295.8|89491.8|89291.8|89499.6|89299.6|89484|89284|14
1650838910000|2022-04-24 22:21:50|89492.6|89292.6|89490.5|89290.5|89492.8|89292.8|89490.5|89290.5|19
1650838920000|2022-04-24 22:22:00|89490.3|89290.3|89488.7|89288.7|89491.9|89291.9|89487.1|89287.1|9
1650838930000|2022-04-24 22:22:10|89488.5|89288.5|89494.5|89294.5|89495.1|89295.1|89488.5|89288.5|17
1650838940000|2022-04-24 22:22:20|89494.4|89294.4|89493.3|89293.3|89494.4|89294.4|89493.3|89293.3|9
1650838950000|2022-04-24 22:22:30|89493.4|89293.4|89489.8|89289.8|89493.7|89293.7|89477.6|89277.6|13
1650838960000|2022-04-24 22:22:40|89490.1|89290.1|89508.4|89308.4|89508.4|89308.4|89489.7|89289.7|28
1650838970000|2022-04-24 22:22:50|89508.6|89308.6|89500.4|89300.4|89508.9|89308.9|89494.7|89294.7|6
1650838980000|2022-04-24 22:23:00|89501|89301|89502.6|89302.6|89505.5|89305.5|89500.9|89300.9|15
1650838990000|2022-04-24 22:23:10|89502.5|89302.5|89498.4|89298.4|89506.6|89306.6|89492.1|89292.1|25
1650839000000|2022-04-24 22:23:20|89496.3|89296.3|89507.3|89307.3|89507.7|89307.7|89496.3|89296.3|32
1650839010000|2022-04-24 22:23:30|89507|89307|89501|89301|89510.2|89310.2|89493.1|89293.1|24
1650839020000|2022-04-24 22:23:40|89500.8|89300.8|89505.6|89305.6|89506.1|89306.1|89500.4|89300.4|18
1650839030000|2022-04-24 22:23:50|89505.3|89305.3|89502.4|89302.4|89505.8|89305.8|89495.8|89295.8|19
1650839040000|2022-04-24 22:24:00|89500|89300|89510.9|89310.9|89511.4|89311.4|89500|89300|10
1650839050000|2022-04-24 22:24:10|89511|89311|89510.8|89310.8|89512.3|89312.3|89490.6|89290.6|24
1650839060000|2022-04-24 22:24:20|89510.2|89310.2|89515.9|89315.9|89515.9|89315.9|89510.1|89310.1|6
1650839070000|2022-04-24 22:24:30|89514.8|89314.8|89512.2|89312.2|89514.8|89314.8|89512|89312|9
1650839080000|2022-04-24 22:24:40|89512.1|89312.1|89542|89342|89595.2|89395.2|89512.1|89312.1|26
1650839090000|2022-04-24 22:24:50|89543.4|89343.4|89533.4|89333.4|89543.4|89343.4|89530.8|89330.8|34
1650839100000|2022-04-24 22:25:00|89534.9|89334.9|89537.1|89337.1|89537.4|89337.4|89532.8|89332.8|31
1650839110000|2022-04-24 22:25:10|89536.5|89336.5|89531.4|89331.4|89537.1|89337.1|89527.6|89327.6|15
1650839120000|2022-04-24 22:25:20|89531|89331|89540.5|89340.5|89540.5|89340.5|89531|89331|32
1650839130000|2022-04-24 22:25:30|89540.9|89340.9|89531.4|89331.4|89541.1|89341.1|89525.1|89325.1|31
1650839140000|2022-04-24 22:25:40|89530.3|89330.3|89539.8|89339.8|89545.4|89345.4|89530.3|89330.3|21
1650839150000|2022-04-24 22:25:50|89543.3|89343.3|89543.9|89343.9|89545.6|89345.6|89541.7|89341.7|15
1650839160000|2022-04-24 22:26:00|89544.3|89344.3|89531.7|89331.7|89544.3|89344.3|89524.4|89324.4|21
1650839170000|2022-04-24 22:26:10|89528.7|89328.7|89541.1|89341.1|89542.4|89342.4|89528.7|89328.7|18
1650839180000|2022-04-24 22:26:20|89540|89340|89528.8|89328.8|89541.6|89341.6|89524.8|89324.8|23
1650839190000|2022-04-24 22:26:30|89531.3|89331.3|89531.8|89331.8|89536.6|89336.6|89527.5|89327.5|32
1650839200000|2022-04-24 22:26:40|89532.3|89332.3|89532.4|89332.4|89534.4|89334.4|89530.2|89330.2|24
1650839210000|2022-04-24 22:26:50|89531.8|89331.8|89525.7|89325.7|89532.7|89332.7|89521.6|89321.6|26
1650839220000|2022-04-24 22:27:00|89525.6|89325.6|89533.6|89333.6|89534.8|89334.8|89524.4|89324.4|41
1650839230000|2022-04-24 22:27:10|89533.4|89333.4|89531.5|89331.5|89535.2|89335.2|89531.1|89331.1|21
1650839240000|2022-04-24 22:27:20|89534.9|89334.9|89533.1|89333.1|89535.4|89335.4|89530.6|89330.6|11
1650839250000|2022-04-24 22:27:30|89534.1|89334.1|89528.7|89328.7|89537.8|89337.8|89528|89328|14
1650839260000|2022-04-24 22:27:40|89531|89331|89530.6|89330.6|89532.2|89332.2|89529.2|89329.2|12
1650839270000|2022-04-24 22:27:50|89527.6|89327.6|89525.5|89325.5|89527.6|89327.6|89523.3|89323.3|31
1650839280000|2022-04-24 22:28:00|89524.9|89324.9|89521.6|89321.6|89528|89328|89520.7|89320.7|26
1650839290000|2022-04-24 22:28:10|89521.5|89321.5|89526.9|89326.9|89527.4|89327.4|89521.4|89321.4|35
1650839300000|2022-04-24 22:28:20|89527.1|89327.1|89529.3|89329.3|89534.3|89334.3|89525|89325|33
1650839310000|2022-04-24 22:28:30|89528.8|89328.8|89530.5|89330.5|89531.6|89331.6|89528.3|89328.3|23
1650839320000|2022-04-24 22:28:40|89530.2|89330.2|89528.5|89328.5|89531.7|89331.7|89528.5|89328.5|14
1650839330000|2022-04-24 22:28:50|89531.5|89331.5|89521.7|89321.7|89531.9|89331.9|89521.7|89321.7|14
1650839340000|2022-04-24 22:29:00|89525|89325|89533|89333|89533.4|89333.4|89525|89325|27
1650839350000|2022-04-24 22:29:10|89532.8|89332.8|89528|89328|89533.3|89333.3|89525.3|89325.3|11
1650839360000|2022-04-24 22:29:20|89527.9|89327.9|89530.7|89330.7|89534.2|89334.2|89526.8|89326.8|22
1650839370000|2022-04-24 22:29:30|89531.4|89331.4|89517.5|89317.5|89532|89332|89516.2|89316.2|18
1650839380000|2022-04-24 22:29:40|89518.5|89318.5|89499.3|89299.3|89521.8|89321.8|89498.9|89298.9|38
1650839390000|2022-04-24 22:29:50|89499.5|89299.5|89491.3|89291.3|89499.5|89299.5|89479.5|89279.5|35
1650839400000|2022-04-24 22:30:00|89492.4|89292.4|89480.7|89280.7|89492.8|89292.8|89476|89276|26
1650839410000|2022-04-24 22:30:10|89481.4|89281.4|89481|89281|89482.4|89282.4|89478.9|89278.9|27
1650839420000|2022-04-24 22:30:20|89481.5|89281.5|89483.6|89283.6|89484.6|89284.6|89477.3|89277.3|24
1650839430000|2022-04-24 22:30:30|89482.4|89282.4|89491|89291|89492.8|89292.8|89481.8|89281.8|30
1650839440000|2022-04-24 22:30:40|89489.9|89289.9|89489.2|89289.2|89492.1|89292.1|89481.9|89281.9|43
1650839450000|2022-04-24 22:30:50|89489.9|89289.9|89490.7|89290.7|89493.4|89293.4|89488.4|89288.4|21
1650839460000|2022-04-24 22:31:00|89490.9|89290.9|89480.1|89280.1|89491.8|89291.8|89480.1|89280.1|33
1650839470000|2022-04-24 22:31:10|89480.6|89280.6|89491.3|89291.3|89492.2|89292.2|89479.9|89279.9|37
1650839480000|2022-04-24 22:31:20|89490.8|89290.8|89493.2|89293.2|89493.9|89293.9|89489.8|89289.8|26
1650839490000|2022-04-24 22:31:30|89492.9|89292.9|89493.2|89293.2|89496.7|89296.7|89492.9|89292.9|28
1650839500000|2022-04-24 22:31:40|89493.7|89293.7|89491.2|89291.2|89496.5|89296.5|89490|89290|26
1650839510000|2022-04-24 22:31:50|89491|89291|89485.9|89285.9|89491.2|89291.2|89483|89283|19
1650839520000|2022-04-24 22:32:00|89486.6|89286.6|89486|89286|89487.4|89287.4|89481.7|89281.7|27
1650839530000|2022-04-24 22:32:10|89486.1|89286.1|89484.8|89284.8|89487.9|89287.9|89483.6|89283.6|22
1650839540000|2022-04-24 22:32:20|89485|89285|89478.5|89278.5|89485.9|89285.9|89474.4|89274.4|29
1650839550000|2022-04-24 22:32:30|89476.9|89276.9|89478.7|89278.7|89478.9|89278.9|89474.8|89274.8|24
1650839560000|2022-04-24 22:32:40|89484|89284|89484.3|89284.3|89486.2|89286.2|89479.8|89279.8|27
1650839570000|2022-04-24 22:32:50|89484.2|89284.2|89474.7|89274.7|89484.5|89284.5|89473.5|89273.5|19
1650839580000|2022-04-24 22:33:00|89473.8|89273.8|89480.6|89280.6|89480.6|89280.6|89472.4|89272.4|37
1650839590000|2022-04-24 22:33:10|89480.5|89280.5|89488|89288|89488|89288|89475.3|89275.3|54
1650839600000|2022-04-24 22:33:20|89486.1|89286.1|89500.5|89300.5|89503.4|89303.4|89485.4|89285.4|63
1650839610000|2022-04-24 22:33:30|89500.4|89300.4|89504.8|89304.8|89507.1|89307.1|89498.3|89298.3|47
1650839620000|2022-04-24 22:33:40|89504.6|89304.6|89511|89311|89511.2|89311.2|89504.5|89304.5|39
1650839630000|2022-04-24 22:33:50|89510.5|89310.5|89520.5|89320.5|89520.8|89320.8|89508.9|89308.9|53
1650839640000|2022-04-24 22:34:00|89521.5|89321.5|89523.6|89323.6|89526.2|89326.2|89520.3|89320.3|37
1650839650000|2022-04-24 22:34:10|89523.9|89323.9|89526.4|89326.4|89529.9|89329.9|89516.5|89316.5|46
1650839660000|2022-04-24 22:34:20|89526.6|89326.6|89532.6|89332.6|89533.3|89333.3|89526.6|89326.6|66
1650839670000|2022-04-24 22:34:30|89532.3|89332.3|89531.9|89331.9|89536.7|89336.7|89530|89330|60
1650839680000|2022-04-24 22:34:40|89532.2|89332.2|89520.9|89320.9|89532.2|89332.2|89520.9|89320.9|60
1650839690000|2022-04-24 22:34:50|89523.6|89323.6|89528.3|89328.3|89533.6|89333.6|89522.7|89322.7|57
1650839700000|2022-04-24 22:35:00|89527.7|89327.7|89511.7|89311.7|89529.6|89329.6|89511.7|89311.7|55
1650839710000|2022-04-24 22:35:10|89515.4|89315.4|89524.1|89324.1|89531|89331|89515.4|89315.4|64
1650839720000|2022-04-24 22:35:20|89525.4|89325.4|89522.7|89322.7|89528.5|89328.5|89520.8|89320.8|52
1650839730000|2022-04-24 22:35:30|89524.4|89324.4|89526|89326|89532.3|89332.3|89522.4|89322.4|55
1650839740000|2022-04-24 22:35:40|89526.1|89326.1|89524.9|89324.9|89528.9|89328.9|89524.9|89324.9|24
1650839750000|2022-04-24 22:35:50|89525.2|89325.2|89525.7|89325.7|89527.7|89327.7|89523.8|89323.8|28
1650839760000|2022-04-24 22:36:00|89525.6|89325.6|89527.5|89328|89528.1|89328.1|89521.9|89321.9|51
1650839770000|2022-04-24 22:36:10|89525.1|89328.5|89522.3|89324|89528.6|89332.3|89521.4|89323.7|60
1650839780000|2022-04-24 22:36:20|89521.4|89324.8|89526.1|89326.1|89526.1|89326.1|89514.4|89318.4|63
1650839790000|2022-04-24 22:36:30|89523.9|89323.9|89522.5|89322.5|89526.4|89326.4|89516.8|89316.8|62
1650839800000|2022-04-24 22:36:40|89522.3|89322.3|89518.2|89325|89529|89329|89513.9|89322.3|64
1650839810000|2022-04-24 22:36:50|89518.1|89327.2|89525.2|89325.2|89528.3|89330.3|89518.1|89319.5|65
1650839820000|2022-04-24 22:37:00|89525.3|89325.3|89519.6|89319.6|89526.2|89326.2|89509.5|89309.5|52
1650839830000|2022-04-24 22:37:10|89523.1|89323.1|89521.5|89321.5|89523.4|89323.4|89521.3|89321.3|31
1650839840000|2022-04-24 22:37:20|89522.2|89322.2|89518.8|89318.8|89523.3|89323.3|89518.8|89318.8|15
1650839850000|2022-04-24 22:37:30|89519.7|89319.7|89518.9|89318.9|89520.5|89320.5|89516.6|89317.1|21
1650839860000|2022-04-24 22:37:40|89516.9|89316.9|89519.4|89319.4|89520.3|89320.3|89516|89316|11
1650839870000|2022-04-24 22:37:50|89519.6|89319.6|89519.8|89319.8|89520.6|89320.6|89519.2|89319.2|15
1650839880000|2022-04-24 22:38:00|89523.1|89323.1|89532|89332|89534.2|89335.4|89514.7|89314.7|61
1650839890000|2022-04-24 22:38:10|89532.1|89332.1|89536.7|89336.7|89537.7|89337.7|89531.1|89331.1|51
1650839900000|2022-04-24 22:38:20|89537.3|89337.3|89532.1|89332.1|89542.1|89342.1|89528.8|89328.8|58
1650839910000|2022-04-24 22:38:30|89531.7|89331.7|89540.4|89340.4|89542.1|89342.1|89531.7|89331.7|42
1650839920000|2022-04-24 22:38:40|89538.4|89338.4|89537.1|89337.1|89539.7|89339.7|89529.5|89329.5|47
1650839930000|2022-04-24 22:38:50|89536.9|89336.9|89535.3|89335.3|89540.5|89340.5|89533|89333|47
1650839940000|2022-04-24 22:39:00|89535.5|89335.5|89538.5|89338.5|89540|89340|89535.5|89335.5|36
1650839950000|2022-04-24 22:39:10|89537.3|89337.3|89535.3|89335.3|89541.4|89341.4|89532|89332|31
1650839960000|2022-04-24 22:39:20|89538.7|89338.7|89534.6|89334.6|89541.3|89341.3|89531.4|89331.4|66
1650839970000|2022-04-24 22:39:30|89534.5|89334.5|89540.3|89340.3|89540.8|89340.8|89533.3|89333.3|47
1650839980000|2022-04-24 22:39:40|89539.5|89339.5|89535.6|89335.6|89544.1|89350.7|89530.6|89330.6|69
1650839990000|2022-04-24 22:39:50|89535.7|89335.7|89537.4|89337.4|89537.7|89337.7|89529.6|89329.6|45
1650840000000|2022-04-24 22:40:00|89536.4|89336.4|89539.3|89339.3|89541.4|89341.4|89535.2|89335.2|37
1650840010000|2022-04-24 22:40:10|89539.2|89339.2|89538.5|89339.9|89541.8|89341.8|89533.9|89333.9|34
1650840020000|2022-04-24 22:40:20|89538|89338|89536.4|89336.4|89538.3|89345.7|89525.1|89325.1|48
1650840030000|2022-04-24 22:40:30|89535.2|89335.2|89538.7|89338.7|89543.9|89344|89525.6|89325.6|37
1650840040000|2022-04-24 22:40:40|89536|89336|89532.6|89332.6|89542|89342|89532.6|89332.6|19
1650840050000|2022-04-24 22:40:50|89534.7|89334.7|89542.3|89342.3|89542.3|89342.3|89527.2|89327.2|34
1650840060000|2022-04-24 22:41:00|89541.7|89341.7|89539.3|89339.3|89542|89342|89535.1|89335.1|25
1650840070000|2022-04-24 22:41:10|89539|89339|89541.5|89341.5|89541.5|89341.5|89531.9|89331.9|27
1650840080000|2022-04-24 22:41:20|89541.8|89341.8|89540.2|89340.2|89542|89342.5|89537.3|89337.3|20
1650840090000|2022-04-24 22:41:30|89540.3|89340.3|89534.4|89334.4|89540.5|89343.1|89526.2|89326.2|54
1650840100000|2022-04-24 22:41:40|89533.3|89333.3|89528|89344.8|89537.3|89344.8|89525|89325|45
1650840110000|2022-04-24 22:41:50|89531|89341.7|89536.1|89336.1|89538|89341.7|89531|89333.6|20
1650840120000|2022-04-24 22:42:00|89538.7|89338.7|89536.4|89336.4|89538.7|89338.7|89531.2|89331.2|35
1650840130000|2022-04-24 22:42:10|89536.3|89336.3|89534.8|89334.8|89540.1|89340.1|89532.4|89332.4|28
1650840140000|2022-04-24 22:42:20|89535.2|89335.2|89530.6|89330.6|89541.8|89341.8|89522.7|89322.7|57
1650840150000|2022-04-24 22:42:30|89530.8|89330.8|89536.5|89336.5|89538.1|89338.1|89527.8|89327.8|41
1650840160000|2022-04-24 22:42:40|89536.3|89336.3|89533.4|89333.4|89536.3|89336.3|89526.5|89326.5|32
1650840170000|2022-04-24 22:42:50|89536.2|89336.2|89539.3|89339.3|89540.9|89340.9|89536.2|89336.2|24
1650840180000|2022-04-24 22:43:00|89539.9|89339.9|89531.2|89331.2|89541|89341|89529.9|89331.2|24
1650840190000|2022-04-24 22:43:10|89531.3|89331.3|89534.9|89334.9|89538.7|89350.7|89530.3|89330.9|39
1650840200000|2022-04-24 22:43:20|89533.9|89333.9|89533.8|89333.8|89536.6|89337.4|89533.2|89333.2|36
1650840210000|2022-04-24 22:43:30|89534.5|89334.5|89530.4|89330.4|89538.2|89343.1|89530.4|89330.4|31
1650840220000|2022-04-24 22:43:40|89532.7|89332.7|89534.4|89334.4|89539.9|89339.9|89531.5|89331.5|40
1650840230000|2022-04-24 22:43:50|89533.4|89333.4|89540.5|89340.5|89541|89342.2|89533.4|89333.4|30
1650840240000|2022-04-24 22:44:00|89540.4|89340.4|89531.2|89349.3|89542|89353.7|89528.6|89340.2|20
1650840250000|2022-04-24 22:44:10|89533.5|89349.7|89530.4|89330.4|89539.2|89357.6|89524.1|89324.1|30
1650840260000|2022-04-24 22:44:20|89531|89331|89528.9|89328.9|89538.3|89351|89525.3|89325.3|42
1650840270000|2022-04-24 22:44:30|89529.3|89329.3|89536.3|89336.3|89536.4|89338.5|89523.6|89323.6|42
1650840280000|2022-04-24 22:44:40|89536.1|89336.1|89535.6|89335.6|89536.6|89336.6|89534.7|89334.7|14
1650840290000|2022-04-24 22:44:50|89536|89336|89533.7|89333.7|89536.4|89336.4|89533.7|89333.7|14
1650840300000|2022-04-24 22:45:00|89538|89338|89532.8|89332.8|89538|89345|89520.6|89320.6|45
1650840310000|2022-04-24 22:45:10|89533.8|89333.8|89533.2|89333.2|89536.2|89336.2|89532.8|89332.8|22
1650840320000|2022-04-24 22:45:20|89533|89333|89531.3|89340.4|89534.1|89344.9|89529.3|89333|13
1650840330000|2022-04-24 22:45:30|89534.2|89336.3|89533.7|89333.7|89534.2|89338.7|89528.6|89332.9|34
1650840340000|2022-04-24 22:45:40|89534.1|89334.1|89531.2|89342.5|89538.1|89353.2|89523.4|89333.7|25
1650840350000|2022-04-24 22:45:50|89531|89342.4|89533.7|89333.7|89534.7|89343.1|89527.4|89330.1|24
1650840360000|2022-04-24 22:46:00|89532.8|89332.8|89534.7|89334.7|89537.7|89344.6|89524.7|89332|16
1650840370000|2022-04-24 22:46:10|89533.4|89333.4|89526.7|89326.7|89537.9|89337.9|89526.6|89326.6|36
1650840380000|2022-04-24 22:46:20|89526.6|89326.6|89538.6|89338.6|89540.2|89340.2|89524.3|89324.3|68
1650840390000|2022-04-24 22:46:30|89540|89340|89540.1|89340.1|89540.7|89340.7|89533.7|89333.7|37
1650840400000|2022-04-24 22:46:40|89541.6|89341.6|89538.7|89338.7|89542.6|89342.6|89537.9|89337.9|27
1650840410000|2022-04-24 22:46:50|89541.3|89341.3|89539.8|89339.8|89542.2|89342.2|89536.5|89336.5|15
1650840420000|2022-04-24 22:47:00|89540.7|89340.7|89538.4|89341.7|89542.2|89344|89529.3|89329.3|34
1650840430000|2022-04-24 22:47:10|89539.9|89339.9|89540.8|89340.8|89540.8|89343.6|89536.2|89338.6|24
1650840440000|2022-04-24 22:47:20|89540.9|89340.9|89538.8|89343.5|89541.8|89350.4|89530.8|89339.2|19
1650840450000|2022-04-24 22:47:30|89536.1|89346.6|89542.6|89342.6|89543.3|89346.6|89534.2|89334.2|34
1650840460000|2022-04-24 22:47:40|89540.4|89340.4|89544.1|89347.2|89551|89353.3|89537.5|89339.9|36
1650840470000|2022-04-24 22:47:50|89551.6|89351.6|89547|89347|89551.6|89352.8|89535.6|89335.6|34
1650840480000|2022-04-24 22:48:00|89546.7|89346.7|89543.1|89343.1|89547.1|89347.9|89531.5|89331.5|54
1650840490000|2022-04-24 22:48:10|89543.3|89343.3|89543.5|89343.5|89547.2|89347.2|89540.9|89340.9|30
1650840500000|2022-04-24 22:48:20|89545.2|89345.2|89545.1|89345.1|89548.1|89349|89545.1|89345.1|32
1650840510000|2022-04-24 22:48:30|89544.5|89346.5|89546.8|89346.8|89546.8|89349|89541.4|89344.2|24
1650840520000|2022-04-24 22:48:40|89545.6|89345.6|89543.1|89343.1|89547.2|89347.2|89533|89333|59
1650840530000|2022-04-24 22:48:50|89543.5|89343.5|89545.3|89345.3|89548|89350.2|89539.9|89340.7|44
1650840540000|2022-04-24 22:49:00|89544.8|89344.8|89541.1|89341.1|89546.7|89346.7|89528.7|89328.7|52
1650840550000|2022-04-24 22:49:10|89534.6|89334.6|89541|89341|89546.6|89346.6|89534.6|89334.6|44
1650840560000|2022-04-24 22:49:20|89540.9|89340.9|89545.2|89345.2|89545.2|89345.2|89540.4|89340.4|43
1650840570000|2022-04-24 22:49:30|89545.1|89345.1|89545.3|89345.3|89547.7|89351.3|89540.3|89344.2|48
1650840580000|2022-04-24 22:49:40|89545.7|89345.7|89540|89347.8|89545.7|89351.5|89538.2|89340.4|50
1650840590000|2022-04-24 22:49:50|89543.3|89343.3|89546.7|89346.7|89548.3|89348.3|89541.3|89342.9|33
1650840600000|2022-04-24 22:50:00|89545.1|89347.2|89544.2|89348.6|89546.7|89354.8|89537.8|89345.7|32
1650840610000|2022-04-24 22:50:10|89535|89352.3|89545.6|89345.6|89546.4|89358.4|89535|89343.6|48
1650840620000|2022-04-24 22:50:20|89545.4|89345.4|89545.9|89345.9|89548.7|89358.8|89534.6|89339.5|51
1650840630000|2022-04-24 22:50:30|89545.4|89345.4|89544.3|89344.3|89547.7|89349.9|89537.9|89337.9|44
1650840640000|2022-04-24 22:50:40|89544.5|89344.5|89541.6|89341.6|89544.6|89344.6|89539.2|89339.2|26
1650840650000|2022-04-24 22:50:50|89541.4|89341.4|89542.7|89342.7|89543.6|89343.6|89540.9|89340.9|20
1650840660000|2022-04-24 22:51:00|89543.2|89343.2|89549.2|89349.2|89554.9|89354.9|89530.7|89330.7|69
1650840670000|2022-04-24 22:51:10|89550|89350|89555.6|89355.6|89555.9|89355.9|89549.1|89349.1|48
1650840680000|2022-04-24 22:51:20|89555.7|89355.7|89557.1|89357.1|89559.8|89359.8|89554.5|89354.5|28
1650840690000|2022-04-24 22:51:30|89558.2|89358.2|89559.2|89359.2|89562.7|89362.7|89556.4|89356.4|13
1650840700000|2022-04-24 22:51:40|89560.1|89360.1|89555.6|89355.6|89562.4|89362.4|89549.9|89349.9|40
1650840710000|2022-04-24 22:51:50|89555.2|89355.2|89551.8|89351.8|89558.5|89358.5|89550.3|89350.3|41
1650840720000|2022-04-24 22:52:00|89553.2|89353.2|89555.3|89355.3|89556.8|89356.8|89548.4|89348.4|45
1650840730000|2022-04-24 22:52:10|89554.7|89354.7|89557|89357|89560.8|89360.8|89554.1|89354.1|27
1650840740000|2022-04-24 22:52:20|89558.9|89358.9|89551.5|89351.5|89558.9|89358.9|89548.4|89348.4|51
1650840750000|2022-04-24 22:52:30|89550.4|89352.3|89553.8|89353.8|89556.5|89356.5|89543.1|89343.1|52
1650840760000|2022-04-24 22:52:40|89554.1|89354.1|89548.2|89348.2|89557|89357.4|89547.2|89347.2|37
1650840770000|2022-04-24 22:52:50|89548|89348|89538.1|89338.1|89553.5|89360.9|89538.1|89338.1|42
1650840780000|2022-04-24 22:53:00|89540.8|89340.8|89547.2|89347.2|89548.8|89348.8|89534.8|89334.8|41
1650840790000|2022-04-24 22:53:10|89549.9|89349.9|89541.3|89341.3|89549.9|89349.9|89539.5|89339.5|35
1650840800000|2022-04-24 22:53:20|89542.2|89342.2|89547.2|89347.2|89551.2|89351.2|89539|89339|36
1650840810000|2022-04-24 22:53:30|89547.8|89347.8|89538.3|89338.3|89548.5|89348.5|89535|89335|54
1650840820000|2022-04-24 22:53:40|89537.8|89337.8|89546.7|89346.7|89548.3|89348.3|89536|89336|48
1650840830000|2022-04-24 22:53:50|89546.8|89346.8|89547.3|89347.3|89550.7|89350.7|89541.6|89341.6|51
1650840840000|2022-04-24 22:54:00|89546.4|89346.4|89544.8|89344.8|89548.9|89348.9|89539|89339|51
1650840850000|2022-04-24 22:54:10|89546|89346|89549.3|89349.3|89549.3|89349.3|89542.6|89342.6|43
1650840860000|2022-04-24 22:54:20|89549.5|89349.5|89547.6|89347.6|89549.9|89349.9|89538.8|89338.8|39
1650840870000|2022-04-24 22:54:30|89546.7|89346.7|89546.2|89346.2|89548.6|89352.1|89542.6|89346.2|29
1650840880000|2022-04-24 22:54:40|89544.8|89346|89542.2|89349.1|89547|89350|89540.1|89345.5|37
1650840890000|2022-04-24 22:54:50|89542.1|89349|89542.8|89342.8|89548.5|89362.4|89532.8|89342.1|51
1650840900000|2022-04-24 22:55:00|89543.5|89343.5|89579.7|89379.7|89580.2|89381.4|89543|89343.2|48
1650840910000|2022-04-24 22:55:10|89566.1|89392.9|89578.5|89381.9|89579.1|89395.6|89564.5|89381.2|33
1650840920000|2022-04-24 22:55:20|89580|89380|89564.5|89395.4|89580.1|89395.4|89564.5|89379.7|13
1650840930000|2022-04-24 22:55:30|89567.5|89392.9|89549.8|89402.3|89569|89407.6|89549.7|89390.5|15
1650840940000|2022-04-24 22:55:40|89549.6|89402.9|89557.9|89394.2|89562.5|89402.9|89549.6|89391.2|14
1650840950000|2022-04-24 22:55:50|89558.3|89394.6|89579.5|89379.5|89580.3|89396.9|89554.5|89376.6|28
1650840960000|2022-04-24 22:56:00|89578.2|89378.2|89558.4|89387.7|89578.7|89401.5|89548.9|89367.6|37
1650840970000|2022-04-24 22:56:10|89560.9|89384.3|89572.6|89385.1|89574.4|89386.5|89560.9|89370.2|32
1650840980000|2022-04-24 22:56:20|89576.2|89386.3|89589.4|89389.4|89592.1|89408.5|89576.2|89381.6|39
1650840990000|2022-04-24 22:56:30|89589.8|89389.8|89572.3|89372.3|89591|89411|89554.8|89370|36
1650841000000|2022-04-24 22:56:40|89562.8|89376.6|89575.5|89375.5|89578.9|89388.6|89562.8|89371.7|31
1650841010000|2022-04-24 22:56:50|89574.5|89374.5|89578.6|89378.6|89579|89379|89574.2|89374.2|15
1650841020000|2022-04-24 22:57:00|89576.9|89376.9|89568|89388.7|89580.2|89399.6|89558.4|89376.9|34
1650841030000|2022-04-24 22:57:10|89567.5|89388.6|89572.1|89376.5|89575.1|89388.6|89565.6|89376.5|52
1650841040000|2022-04-24 22:57:20|89571.7|89381|89560.8|89391.5|89576.8|89398.2|89551.4|89376.8|69
1650841050000|2022-04-24 22:57:30|89558.3|89395.1|89552.4|89393.3|89559.3|89403.2|89543.8|89389.6|60
1650841060000|2022-04-24 22:57:40|89554.7|89391.4|89553.7|89391.2|89559.2|89404.2|89544.8|89383.3|54
1650841070000|2022-04-24 22:57:50|89553.9|89389.6|89544.5|89402.9|89555.1|89406.3|89539.1|89389.6|29
1650841080000|2022-04-24 22:58:00|89545.6|89401.9|89555.4|89390.7|89566.8|89405.3|89545.6|89387.6|31
1650841090000|2022-04-24 22:58:10|89559.1|89387.7|89568.5|89386.8|89577.5|89394.6|89556.7|89381.9|32
1650841100000|2022-04-24 22:58:20|89568.3|89386.6|89542.4|89409.7|89573.2|89448.7|89498.7|89384.2|16
1650841110000|2022-04-24 22:58:30|89546.5|89407.2|89579.6|89390.8|89585.4|89414.9|89544.9|89385.4|28
1650841120000|2022-04-24 22:58:40|89575.4|89393.2|89557.2|89393.6|89579.2|89401.7|89556|89372.6|61
1650841130000|2022-04-24 22:58:50|89556.9|89393.5|89561.3|89389.9|89565.6|89397.3|89553.3|89384.6|54
1650841140000|2022-04-24 22:59:00|89559.9|89390.9|89560.6|89394.3|89566.8|89402.4|89547.9|89388.3|43
1650841150000|2022-04-24 22:59:10|89560.7|89394.4|89550.4|89403.3|89566.6|89406.7|89544.4|89389.8|37
1650841160000|2022-04-24 22:59:20|89550.6|89402.9|89551.2|89399.9|89555.4|89409.5|89541.2|89397.9|28
1650841170000|2022-04-24 22:59:30|89547.7|89403.7|89556.8|89383.1|89569.6|89409.2|89538|89371|40
1650841180000|2022-04-24 22:59:40|89556.5|89383.5|89545.2|89390.4|89558.4|89396.6|89538|89377.4|26
1650841190000|2022-04-24 22:59:50|89542.2|89392|89543.4|89380.2|89549.9|89392|89539.5|89373.8|38
1650841200000|2022-04-24 23:00:00|89535|89386.9|89564.4|89370|89568.1|89392.2|89534.9|89368.1|51
1650841210000|2022-04-24 23:00:10|89569.7|89369.7|89561.8|89369.8|89569.7|89375.5|89555.4|89366.3|15
1650841220000|2022-04-24 23:00:20|89567.1|89367.1|89562.1|89380.7|89567.1|89400.7|89539|89365.9|28
1650841230000|2022-04-24 23:00:30|89561.2|89382.3|89555.7|89389.3|89561.2|89396.2|89547.1|89382.3|31
1650841240000|2022-04-24 23:00:40|89556.4|89387.8|89563.7|89379.6|89563.7|89397.5|89545.6|89379.6|8
1650841250000|2022-04-24 23:00:50|89563.5|89379.9|89556.7|89394.3|89567.1|89402.1|89545.4|89378.8|23
1650841260000|2022-04-24 23:01:00|89556.6|89394.1|89555.5|89391.4|89568.2|89410.4|89545.9|89380.6|38
1650841270000|2022-04-24 23:01:10|89554|89393.7|89554.1|89398.1|89568.5|89406.8|89549.1|89385.8|40
1650841280000|2022-04-24 23:01:20|89556.6|89397.5|89554.7|89398.6|89562.3|89405.1|89547.4|89390.5|32
1650841290000|2022-04-24 23:01:30|89558.3|89395.6|89560.7|89383.6|89566.8|89403.6|89546.1|89363.3|35
1650841300000|2022-04-24 23:01:40|89554.4|89388.6|89497.9|89447.9|89567|89451.7|89497.7|89381.6|42
1650841310000|2022-04-24 23:01:50|89537.5|89408.5|89497.8|89447.8|89547.7|89451.5|89497.8|89401.5|36
1650841320000|2022-04-24 23:02:00|89498|89448|89543|89392.8|89566.6|89450.6|89498|89368.7|46
1650841330000|2022-04-24 23:02:10|89545.9|89389.9|89551.1|89409.4|89572.9|89412.3|89537.5|89369.9|47
1650841340000|2022-04-24 23:02:20|89550.7|89409.5|89547.2|89417.2|89560.6|89455|89504.2|89398|17
1650841350000|2022-04-24 23:02:30|89550.9|89412.4|89554.3|89408.8|89554.3|89417.5|89546.4|89408.7|16
1650841360000|2022-04-24 23:02:40|89553.9|89409.1|89571.8|89396.2|89581.9|89413.3|89550.6|89390.4|16
1650841370000|2022-04-24 23:02:50|89573.2|89392.4|89551.5|89412.8|89576.3|89418|89547.7|89388|17
1650841380000|2022-04-24 23:03:00|89552.8|89411.8|89556|89402.9|89556|89458.2|89508.2|89402.9|9
1650841390000|2022-04-24 23:03:10|89545.6|89416|89553.3|89406.5|89560.5|89417.3|89543.2|89398.6|11
1650841400000|2022-04-24 23:03:20|89549.7|89413.8|89547.2|89413.7|89549.7|89416.6|89544.1|89412.3|24
1650841410000|2022-04-24 23:03:30|89547|89414.2|89505.1|89455.1|89547|89456.1|89504.7|89413.2|17
1650841420000|2022-04-24 23:03:40|89505.2|89455.2|89541.8|89416|89549|89455.3|89504.2|89408.1|13
1650841430000|2022-04-24 23:03:50|89504.3|89454.3|89547.8|89414.7|89547.8|89456.9|89504.3|89412.7|17
1650841440000|2022-04-24 23:04:00|89546.6|89414.6|89550.2|89403|89566.8|89448.1|89497.3|89385.5|51
1650841450000|2022-04-24 23:04:10|89550.1|89403.1|89544.4|89410.6|89566|89410.9|89544.3|89379|53
1650841460000|2022-04-24 23:04:20|89543.9|89410.9|89504.1|89454.1|89554.8|89454.1|89502.4|89401.7|50
1650841470000|2022-04-24 23:04:30|89504.2|89454.2|89501.5|89451.5|89544.7|89454.4|89501.1|89409.3|48
1650841480000|2022-04-24 23:04:40|89501.4|89451.4|89501.7|89451.7|89567.2|89453.3|89501|89366.8|57
1650841490000|2022-04-24 23:04:50|89546.9|89411.2|89543.7|89402|89560.5|89459.4|89507.8|89398.2|59
1650841500000|2022-04-24 23:05:00|89543.9|89400.7|89507.7|89457.7|89557.8|89457.7|89507.3|89396.4|67
1650841510000|2022-04-24 23:05:10|89507.2|89457.2|89534.7|89403.5|89570.5|89458|89505.4|89370.5|62
1650841520000|2022-04-24 23:05:20|89538.9|89403.7|89552.1|89399.2|89567.9|89450.1|89500.1|89367.2|61
1650841530000|2022-04-24 23:05:30|89552|89399.4|89548.9|89401.2|89559.7|89452|89499.1|89392|61
1650841540000|2022-04-24 23:05:40|89546.7|89403.1|89545.6|89410.2|89549.5|89413.1|89542.9|89403.1|45
1650841550000|2022-04-24 23:05:50|89540.3|89415.2|89552.3|89421.7|89575|89453.7|89502.8|89375|48
1650841560000|2022-04-24 23:06:00|89511.7|89461.7|89548.6|89420.9|89559|89464|89510.7|89417.4|59
1650841570000|2022-04-24 23:06:10|89550.8|89412.7|89547.7|89421.9|89553.5|89421.9|89547.5|89411.4|49
1650841580000|2022-04-24 23:06:20|89548.4|89420.9|89509.9|89459.9|89579.4|89461|89508.9|89384.9|45
1650841590000|2022-04-24 23:06:30|89513.1|89463.1|89509.5|89459.5|89513.1|89463.1|89508.5|89458.5|39
1650841600000|2022-04-24 23:06:40|89509.4|89459.4|89508.2|89458.2|89512.3|89462.3|89507.1|89457.1|44
1650841610000|2022-04-24 23:06:50|89508.1|89458.1|89544|89408.2|89562.5|89458.3|89508.1|89404.8|41
1650841620000|2022-04-24 23:07:00|89543.1|89412.5|89505.6|89455.6|89553.8|89460.5|89505.3|89403.2|55
1650841630000|2022-04-24 23:07:10|89506.2|89456.2|89562.6|89400.2|89573.6|89457.1|89504.8|89377.2|64
1650841640000|2022-04-24 23:07:20|89560.1|89397.7|89547.4|89393.1|89560.3|89449.2|89498.5|89381|34
1650841650000|2022-04-24 23:07:30|89543|89399.3|89499.9|89449.9|89554.3|89450.2|89499.9|89392.5|33
1650841660000|2022-04-24 23:07:40|89539.4|89409.1|89540.1|89396.6|89559.7|89450.9|89497.2|89369.7|47
1650841670000|2022-04-24 23:07:50|89540.4|89396.9|89542.5|89417.1|89556.9|89455.6|89503.3|89394.6|57
1650841680000|2022-04-24 23:08:00|89543.6|89416.2|89543.3|89416|89560.8|89462.5|89501.5|89388.3|64
1650841690000|2022-04-24 23:08:10|89544.1|89418.4|89550.9|89403.5|89559.5|89456.7|89493.7|89385.4|59
1650841700000|2022-04-24 23:08:20|89546.1|89406.9|89545.9|89403.7|89551.7|89452.8|89498.2|89391.7|62
1650841710000|2022-04-24 23:08:30|89545.5|89404.3|89552.3|89409.3|89552.9|89412|89536.6|89388.5|63
1650841720000|2022-04-24 23:08:40|89553.3|89408.4|89500.2|89450.2|89565.7|89451.4|89499.1|89375.6|45
1650841730000|2022-04-24 23:08:50|89500|89450|89544.9|89411|89554.4|89454.3|89497.4|89377.5|51
1650841740000|2022-04-24 23:09:00|89543.4|89412.8|89503.3|89453.3|89567.8|89453.3|89501.2|89377|46
1650841750000|2022-04-24 23:09:10|89503.4|89453.4|89550.1|89417.7|89565.8|89460.1|89501.3|89396.4|56
1650841760000|2022-04-24 23:09:20|89550.3|89417.4|89510|89460|89555.9|89460.5|89509.5|89412|40
1650841770000|2022-04-24 23:09:30|89510.2|89460.2|89552.9|89415.5|89558.1|89460.3|89509.8|89400.2|28
1650841780000|2022-04-24 23:09:40|89552.8|89415.4|89562.7|89409.5|89567.3|89463.1|89508.6|89405.2|41
1650841790000|2022-04-24 23:09:50|89564.1|89409.9|89512.3|89462.3|89565.4|89463|89511.7|89407.5|39
1650841800000|2022-04-24 23:10:00|89512.2|89462.2|89556.4|89417.5|89565.1|89462.9|89511.5|89413.5|30
1650841810000|2022-04-24 23:10:10|89554.5|89420.9|89551|89413.2|89560.2|89464.8|89514.1|89413.2|39
1650841820000|2022-04-24 23:10:20|89550.6|89412.7|89544.4|89415.8|89556.7|89454.5|89498.8|89395.5|60
1650841830000|2022-04-24 23:10:30|89544.7|89416.6|89546.5|89416.6|89549.2|89456.6|89504.8|89413.6|45
1650841840000|2022-04-24 23:10:40|89546.6|89416.7|89547|89406.2|89550.4|89458.2|89505.5|89399.1|36
1650841850000|2022-04-24 23:10:50|89544.9|89407.2|89559.4|89418.6|89565.5|89466.8|89513.6|89398.8|53
1650841860000|2022-04-24 23:11:00|89557.6|89418.8|89544.3|89411.2|89557.8|89464.4|89513.2|89402.4|50
1650841870000|2022-04-24 23:11:10|89546|89409.3|89481.8|89431.8|89553.6|89435.5|89477.8|89375.1|69
1650841880000|2022-04-24 23:11:20|89481.7|89431.7|89482.5|89432.5|89523.1|89433.1|89481.2|89389.6|46
1650841890000|2022-04-24 23:11:30|89482.3|89432.3|89481.6|89431.6|89523.9|89432.7|89481|89390.9|26
1650841900000|2022-04-24 23:11:40|89481.5|89431.5|89479.7|89429.7|89519.9|89431.8|89479.7|89391.7|31
1650841910000|2022-04-24 23:11:50|89479.8|89429.8|89480.5|89430.5|89524.2|89432.4|89479.8|89387.4|27
1650841920000|2022-04-24 23:12:00|89480.3|89430.3|89480.1|89430.1|89481.5|89431.5|89479.6|89429.6|32
1650841930000|2022-04-24 23:12:10|89479.5|89429.5|89480.9|89430.9|89529.2|89431.3|89479.5|89381.1|26
1650841940000|2022-04-24 23:12:20|89481|89431|89481.5|89431.5|89531.9|89436.3|89480.6|89369.3|58
1650841950000|2022-04-24 23:12:30|89519.3|89393.4|89480.3|89430.3|89530.1|89431.3|89479.7|89384.1|38
1650841960000|2022-04-24 23:12:40|89480.6|89430.6|89523.3|89397.9|89541.2|89440.5|89479.4|89395.3|36
1650841970000|2022-04-24 23:12:50|89485.6|89398.1|89535.2|89398.3|89543.2|89438.3|89474.1|89381.4|68
1650841980000|2022-04-24 23:13:00|89536|89399.2|89537.2|89390.8|89547.1|89441.8|89484.5|89390.6|50
1650841990000|2022-04-24 23:13:10|89536.4|89391.1|89481.3|89431.3|89539.7|89431.5|89480.2|89379.6|50
1650842000000|2022-04-24 23:13:20|89481.2|89431.2|89483.7|89433.7|89484.2|89434.2|89480.8|89430.8|26
1650842010000|2022-04-24 23:13:30|89483.9|89433.9|89484.7|89434.7|89485.3|89435.3|89483.4|89433.4|33
1650842020000|2022-04-24 23:13:40|89484.9|89434.9|89479.5|89429.5|89543.9|89435.5|89476.9|89369.5|58
1650842030000|2022-04-24 23:13:50|89479.4|89429.4|89481.2|89431.2|89542.8|89431.8|89478.3|89368.1|53
1650842040000|2022-04-24 23:14:00|89481|89431|89478.7|89428.7|89539.9|89438.8|89469.8|89369.5|63
1650842050000|2022-04-24 23:14:10|89520.5|89387|89522.9|89386.4|89531.1|89423.6|89473.4|89376|55
1650842060000|2022-04-24 23:14:20|89523|89386.6|89475.4|89425.4|89524.1|89426.9|89474|89383.1|39
1650842070000|2022-04-24 23:14:30|89475.3|89425.3|89478.4|89428.4|89478.9|89428.9|89475.2|89425.2|28
1650842080000|2022-04-24 23:14:40|89478.7|89428.7|89479.4|89429.4|89536.3|89430|89476.3|89378.6|52
1650842090000|2022-04-24 23:14:50|89480.2|89430.2|89479.2|89429.2|89533.5|89436.5|89478.8|89388.1|54
1650842100000|2022-04-24 23:15:00|89482.2|89432.2|89483.9|89433.9|89523.2|89436.2|89475.3|89390.8|54
1650842110000|2022-04-24 23:15:10|89484.1|89434.1|89482.5|89432.5|89485.2|89435.2|89481.1|89431.1|35
1650842120000|2022-04-24 23:15:20|89482.6|89432.6|89480.6|89430.6|89482.6|89432.6|89480.6|89430.6|26
1650842130000|2022-04-24 23:15:30|89477.8|89427.8|89480.7|89430.7|89532.2|89444.8|89473.3|89386.3|59
1650842140000|2022-04-24 23:15:40|89480.1|89430.1|89475.9|89425.9|89485|89435|89474.2|89424.2|57
1650842150000|2022-04-24 23:15:50|89476.1|89426.1|89479.2|89429.2|89482.9|89432.9|89474|89424|42
1650842160000|2022-04-24 23:16:00|89479.3|89429.3|89490.4|89440.4|89490.8|89440.8|89475.4|89425.4|40
1650842170000|2022-04-24 23:16:10|89488.7|89438.7|89500.6|89450.6|89539.9|89454.4|89488.7|89400.8|58
1650842180000|2022-04-24 23:16:20|89498.4|89448.4|89497.9|89447.9|89500.2|89450.2|89495.3|89445.3|25
1650842190000|2022-04-24 23:16:30|89497.3|89447.3|89514|89464|89545.6|89464|89494.9|89393.1|51
1650842200000|2022-04-24 23:16:40|89511.8|89461.8|89496.4|89446.4|89511.8|89461.8|89496.2|89446.2|46
1650842210000|2022-04-24 23:16:50|89496.8|89446.8|89492|89442|89556.4|89456.9|89489.5|89396.7|63
1650842220000|2022-04-24 23:17:00|89492.2|89442.2|89492.2|89442.2|89497.7|89447.7|89488.8|89438.8|62
1650842230000|2022-04-24 23:17:10|89490.4|89440.4|89490.6|89440.6|89495.5|89445.5|89488.7|89438.7|53
1650842240000|2022-04-24 23:17:20|89490.7|89440.7|89479.6|89429.6|89542.9|89466.2|89479.6|89397.2|68
1650842250000|2022-04-24 23:17:30|89479.5|89429.5|89497|89447|89542.9|89462.3|89477.8|89415.2|54
1650842260000|2022-04-24 23:17:40|89497.3|89447.3|89513.5|89463.5|89557|89467.5|89494.7|89402.3|66
1650842270000|2022-04-24 23:17:50|89521.3|89471.3|89525.3|89475.3|89565.3|89484.5|89518.4|89428.6|53
1650842280000|2022-04-24 23:18:00|89525.6|89475.6|89530.2|89480.2|89566.5|89482.7|89523.6|89438.1|51
1650842290000|2022-04-24 23:18:10|89529.8|89479.8|89530.3|89480.3|89571|89487.2|89529.2|89443.6|47
1650842300000|2022-04-24 23:18:20|89530.5|89480.5|89544.6|89494.6|89576.1|89499.1|89530.5|89444.9|69
1650842310000|2022-04-24 23:18:30|89544.1|89494.1|89550.3|89500.3|89555.2|89505.2|89543.2|89493.2|50
1650842320000|2022-04-24 23:18:40|89550|89500|89552.3|89502.3|89555.6|89505.6|89548.4|89498.4|41
1650842330000|2022-04-24 23:18:50|89551.9|89501.9|89555.6|89505.6|89560.2|89510.2|89548.9|89498.9|53
1650842340000|2022-04-24 23:19:00|89557.2|89507.2|89555.2|89505.2|89557.2|89507.2|89553.2|89503.2|39
1650842350000|2022-04-24 23:19:10|89559.6|89509.6|89557.5|89507.5|89560.8|89510.8|89553.7|89503.7|39
1650842360000|2022-04-24 23:19:20|89556.4|89506.4|89552.2|89502.2|89558.8|89508.8|89550.8|89500.8|26
1650842370000|2022-04-24 23:19:30|89551.5|89501.5|89553.4|89503.4|89589.6|89509.6|89538.8|89442.2|56
1650842380000|2022-04-24 23:19:40|89552|89502|89550.8|89500.8|89589.8|89505.8|89538.9|89441.2|61
1650842390000|2022-04-24 23:19:50|89549.8|89499.8|89551.7|89501.7|89556.4|89506.4|89549.1|89499.1|47
1650842400000|2022-04-24 23:20:00|89551.8|89501.8|89550.3|89500.3|89552|89502|89546.6|89496.6|41
1650842410000|2022-04-24 23:20:10|89550.4|89500.4|89544.7|89494.7|89559.5|89509.5|89542|89492|61
1650842420000|2022-04-24 23:20:20|89545|89495|89547.3|89497.3|89551.4|89501.4|89539.1|89489.1|63
1650842430000|2022-04-24 23:20:30|89547.4|89497.4|89571.8|89446.3|89571.8|89500.8|89543.8|89446.3|56
1650842440000|2022-04-24 23:20:40|89534.1|89484.1|89539.6|89489.6|89576.6|89494.8|89529.7|89429.3|56
1650842450000|2022-04-24 23:20:50|89538.5|89488.5|89540.3|89490.3|89542.4|89492.4|89535.9|89485.9|26
1650842460000|2022-04-24 23:21:00|89540.5|89490.5|89540.2|89490.2|89543.1|89493.1|89538.8|89488.8|24
1650842470000|2022-04-24 23:21:10|89540|89490|89548.8|89498.8|89593.3|89503.6|89538.4|89458.7|56
1650842480000|2022-04-24 23:21:20|89549.2|89499.2|89554.3|89504.3|89554.3|89504.3|89546.5|89496.5|36
1650842490000|2022-04-24 23:21:30|89554.4|89504.4|89550.5|89500.5|89554.4|89504.4|89548.5|89498.5|40
1650842500000|2022-04-24 23:21:40|89549.1|89499.1|89544.1|89494.1|89551.4|89501.4|89539.8|89489.8|43
1650842510000|2022-04-24 23:21:50|89545.2|89495.2|89537.4|89487.4|89574.4|89495.4|89529.7|89438.6|53
1650842520000|2022-04-24 23:22:00|89537|89487|89546|89496|89546|89496|89536.3|89486.3|56
1650842530000|2022-04-24 23:22:10|89547.2|89497.2|89547.3|89497.3|89583.5|89502.8|89543.8|89431|62
1650842540000|2022-04-24 23:22:20|89547.5|89497.5|89543.2|89493.2|89548.1|89498.1|89543|89493|33
1650842550000|2022-04-24 23:22:30|89543.4|89493.4|89544.3|89494.3|89544.9|89494.9|89542.8|89492.8|27
1650842560000|2022-04-24 23:22:40|89544.4|89494.4|89549.8|89499.8|89553.3|89503.3|89543.9|89493.9|36
1650842570000|2022-04-24 23:22:50|89555|89505|89544.7|89494.7|89557.6|89507.6|89543.7|89493.7|46
1650842580000|2022-04-24 23:23:00|89544.2|89494.2|89584.3|89446.4|89591.9|89509.7|89543.2|89443.5|63
1650842590000|2022-04-24 23:23:10|89550.7|89500.7|89538.3|89488.3|89550.7|89500.7|89537.7|89487.7|55
1650842600000|2022-04-24 23:23:20|89538.6|89488.6|89542.2|89492.2|89573.2|89496.6|89537.9|89444.9|48
1650842610000|2022-04-24 23:23:30|89541.8|89491.8|89541.9|89491.9|89543|89493|89538.7|89488.7|28
1650842620000|2022-04-24 23:23:40|89541.3|89491.3|89565.8|89437.3|89578.2|89495.3|89530.1|89435.6|49
1650842630000|2022-04-24 23:23:50|89524.8|89474.8|89526.2|89476.2|89529.4|89479.4|89519.9|89469.9|50
1650842640000|2022-04-24 23:24:00|89526.5|89476.5|89528.3|89478.3|89536.4|89486.4|89524.7|89474.7|50
1650842650000|2022-04-24 23:24:10|89528.9|89478.9|89529.7|89479.7|89532.8|89482.8|89525.3|89475.3|50
1650842660000|2022-04-24 23:24:20|89528.7|89478.7|89525.1|89475.1|89530.5|89480.5|89524.3|89474.3|45
1650842670000|2022-04-24 23:24:30|89525.3|89475.3|89521.9|89471.9|89526.9|89476.9|89521.8|89471.8|41
1650842680000|2022-04-24 23:24:40|89521.7|89471.7|89520.9|89470.9|89523.2|89473.2|89513.2|89463.2|23
1650842690000|2022-04-24 23:24:50|89520.2|89470.2|89516.1|89466.1|89523.3|89473.3|89505.9|89455.9|52
1650842700000|2022-04-24 23:25:00|89515.7|89465.7|89514.5|89464.5|89526.3|89476.3|89505.6|89455.6|66
1650842710000|2022-04-24 23:25:10|89514.3|89464.3|89514.7|89464.7|89520.3|89470.3|89513.6|89463.6|58
1650842720000|2022-04-24 23:25:20|89515.3|89465.3|89508.4|89458.4|89515.4|89465.4|89508.2|89458.2|34
1650842730000|2022-04-24 23:25:30|89508.5|89458.5|89508|89458|89517.3|89467.3|89504.6|89454.6|63
1650842740000|2022-04-24 23:25:40|89508.9|89458.9|89515.8|89465.8|89557.3|89467.4|89508.1|89425.8|34
1650842750000|2022-04-24 23:25:50|89512.2|89462.2|89506.8|89456.8|89554.4|89468.2|89502.7|89403.4|47
1650842760000|2022-04-24 23:26:00|89508.6|89458.6|89510.9|89460.9|89538.3|89464.4|89497.7|89408.9|54
1650842770000|2022-04-24 23:26:10|89510.7|89460.7|89512.8|89462.8|89512.8|89462.8|89507.4|89457.4|44
1650842780000|2022-04-24 23:26:20|89513.7|89463.7|89505.1|89455.1|89515.7|89465.7|89500.3|89450.3|54
1650842790000|2022-04-24 23:26:30|89505.8|89455.8|89508.5|89458.5|89521.4|89471.4|89501.9|89451.9|64
1650842800000|2022-04-24 23:26:40|89508.3|89458.3|89508.1|89458.1|89509.8|89459.8|89503.4|89453.4|53
1650842810000|2022-04-24 23:26:50|89514.2|89464.2|89508.4|89458.4|89514.2|89464.2|89508.1|89458.1|36
1650842820000|2022-04-24 23:27:00|89508.6|89458.6|89502.3|89452.3|89511.7|89461.7|89501.8|89451.8|40
1650842830000|2022-04-24 23:27:10|89501.8|89451.8|89503.1|89453.1|89507.4|89457.4|89501.7|89451.7|51
1650842840000|2022-04-24 23:27:20|89503|89453|89501.3|89451.3|89538.5|89460|89496.9|89399.5|60
1650842850000|2022-04-24 23:27:30|89501.4|89451.4|89503.4|89453.4|89509.8|89459.8|89500.6|89450.6|44
1650842860000|2022-04-24 23:27:40|89503.6|89453.6|89508.3|89458.3|89509.8|89459.8|89502.7|89452.7|52
1650842870000|2022-04-24 23:27:50|89508.4|89458.4|89506.7|89456.7|89508.4|89458.4|89505.4|89455.4|19
1650842880000|2022-04-24 23:28:00|89506.5|89456.5|89504.6|89454.6|89508.1|89458.1|89503.2|89453.2|30
1650842890000|2022-04-24 23:28:10|89504.4|89454.4|89508.8|89458.8|89514.2|89464.2|89501.7|89451.7|48
1650842900000|2022-04-24 23:28:20|89508.7|89458.7|89508.7|89458.7|89542.5|89466.3|89500.1|89413.3|46
1650842910000|2022-04-24 23:28:30|89508.6|89458.6|89508.2|89458.2|89514.8|89464.8|89506.3|89456.3|46
1650842920000|2022-04-24 23:28:40|89509.8|89459.8|89506.5|89456.5|89562.8|89463.7|89505.8|89417.3|35
1650842930000|2022-04-24 23:28:50|89507.3|89457.3|89509.6|89459.6|89515.1|89465.1|89501.8|89451.8|42
1650842940000|2022-04-24 23:29:00|89509.7|89459.7|89503.5|89453.5|89516.3|89466.3|89502.7|89452.7|42
1650842950000|2022-04-24 23:29:10|89501.5|89451.5|89502.9|89452.9|89540.1|89456.8|89496.1|89407.9|60
1650842960000|2022-04-24 23:29:20|89502.1|89452.1|89504.6|89454.6|89541.7|89457.1|89499.1|89413.9|42
1650842970000|2022-04-24 23:29:30|89504.4|89454.4|89507|89457|89547.3|89457|89497.1|89389|51
1650842980000|2022-04-24 23:29:40|89506.7|89456.7|89507.9|89457.9|89554.9|89460.9|89498.5|89416.9|42
1650842990000|2022-04-24 23:29:50|89508|89458|89545.1|89410.2|89545.1|89463.6|89500.7|89406.8|33
1650843000000|2022-04-24 23:30:00|89545.2|89410.1|89495.9|89445.9|89550.4|89450.9|89486.8|89405.1|66
1650843010000|2022-04-24 23:30:10|89533.6|89408|89493.4|89443.4|89559.4|89451.7|89482.2|89382.5|67
1650843020000|2022-04-24 23:30:20|89494.1|89444.1|89494.2|89444.2|89543|89447.4|89490.4|89405.3|48
1650843030000|2022-04-24 23:30:30|89490.4|89440.4|89489|89439|89534.1|89451|89487.2|89405.4|58
1650843040000|2022-04-24 23:30:40|89488.9|89438.9|89494.2|89444.2|89540.8|89447.2|89487.7|89404.7|53
1650843050000|2022-04-24 23:30:50|89490.5|89440.5|89489.5|89439.5|89494.1|89444.1|89489.2|89439.2|33
1650843060000|2022-04-24 23:31:00|89490.3|89440.3|89497.3|89447.3|89535.7|89450.1|89487.2|89392.6|41
1650843070000|2022-04-24 23:31:10|89495.3|89445.3|89498.6|89448.6|89501.4|89451.4|89491.5|89441.5|45
1650843080000|2022-04-24 23:31:20|89495.8|89445.8|89492.1|89442.1|89497.2|89447.2|89492.1|89442.1|34
1650843090000|2022-04-24 23:31:30|89491.9|89441.9|89491.1|89441.1|89493.5|89443.5|89489.3|89439.3|18
1650843100000|2022-04-24 23:31:40|89492.3|89442.3|89492.6|89442.6|89494.9|89444.9|89490.7|89440.7|28
1650843110000|2022-04-24 23:31:50|89492|89442|89491.9|89441.9|89496.2|89446.2|89487.3|89437.3|24
1650843120000|2022-04-24 23:32:00|89491.1|89441.1|89488.8|89438.8|89539.7|89446.2|89481.8|89378.2|49
1650843130000|2022-04-24 23:32:10|89488.6|89438.6|89490.2|89440.2|89492.6|89442.6|89488.6|89438.6|21
1650843140000|2022-04-24 23:32:20|89495.6|89445.6|89490.8|89440.8|89497.1|89447.1|89489.9|89439.9|22
1650843150000|2022-04-24 23:32:30|89492.1|89442.1|89496.8|89446.8|89534.9|89452.2|89492.1|89409.4|29
1650843160000|2022-04-24 23:32:40|89497.3|89447.3|89498.5|89448.5|89500.6|89450.6|89496.5|89446.5|15
1650843170000|2022-04-24 23:32:50|89496.9|89446.9|89498|89448|89499.8|89449.8|89494.8|89444.8|23
1650843180000|2022-04-24 23:33:00|89498.1|89448.1|89499.8|89449.8|89506.7|89456.7|89498.1|89448.1|35
1650843190000|2022-04-24 23:33:10|89538.4|89413.1|89497.6|89447.6|89538.4|89451.9|89497.6|89412.9|25
1650843200000|2022-04-24 23:33:20|89497.7|89447.7|89498.6|89448.6|89501.8|89451.8|89497.6|89447.6|19
1650843210000|2022-04-24 23:33:30|89498|89448|89494.6|89444.6|89499.5|89449.5|89494.6|89444.6|14
1650843220000|2022-04-24 23:33:40|89496|89446|89494.6|89444.6|89497|89447|89494.6|89444.6|21
1650843230000|2022-04-24 23:33:50|89496.7|89446.7|89507.4|89457.4|89545|89459.4|89495.9|89413.3|41
1650843240000|2022-04-24 23:34:00|89504.9|89454.9|89510.2|89460.2|89553|89463.3|89503.4|89419.6|53
1650843250000|2022-04-24 23:34:10|89512|89462|89507.8|89457.8|89549.2|89462|89506.7|89420.8|37
1650843260000|2022-04-24 23:34:20|89507.9|89457.9|89509|89459|89511.5|89461.5|89506.5|89456.5|24
1650843270000|2022-04-24 23:34:30|89508.9|89458.9|89514.7|89464.7|89549.4|89468.2|89504.1|89419.8|54
1650843280000|2022-04-24 23:34:40|89515|89465|89509.9|89459.9|89551.9|89467|89509.7|89425.2|30
1650843290000|2022-04-24 23:34:50|89510.7|89460.7|89513|89463|89514|89464|89510.7|89460.7|17
1650843300000|2022-04-24 23:35:00|89513.1|89463.1|89512.5|89462.5|89521.7|89471.7|89510|89460|51
1650843310000|2022-04-24 23:35:10|89512.7|89462.7|89502.9|89452.9|89547.1|89464.3|89498.3|89408.6|50
1650843320000|2022-04-24 23:35:20|89501.9|89451.9|89502.5|89452.5|89541.4|89455.5|89501.8|89411.7|40
1650843330000|2022-04-24 23:35:30|89499.9|89449.9|89500.8|89450.8|89540.5|89455|89493|89397.5|40
1650843340000|2022-04-24 23:35:40|89500.6|89450.6|89501.4|89451.4|89545.1|89455.6|89499.6|89410.2|51
1650843350000|2022-04-24 23:35:50|89501.1|89451.1|89528.1|89395.3|89534.7|89451.7|89486.8|89385.5|51
1650843360000|2022-04-24 23:36:00|89528.8|89395.2|89493.6|89443.6|89538.8|89445.2|89489.1|89395.2|52
1650843370000|2022-04-24 23:36:10|89493.2|89443.2|89490.5|89440.5|89494.7|89444.7|89485.6|89435.6|60
1650843380000|2022-04-24 23:36:20|89490.3|89440.3|89489.7|89439.7|89492.1|89442.1|89489.7|89439.7|25
1650843390000|2022-04-24 23:36:30|89490.1|89440.1|89491.2|89441.2|89491.3|89441.3|89489.7|89439.7|25
1650843400000|2022-04-24 23:36:40|89491.1|89441.1|89490.7|89440.7|89492.2|89442.2|89489.3|89439.3|14
1650843410000|2022-04-24 23:36:50|89490.9|89440.9|89495.2|89445.2|89495.2|89445.2|89489.8|89439.8|28
1650843420000|2022-04-24 23:37:00|89494.4|89444.4|89500.7|89450.7|89501.6|89451.6|89490.8|89440.8|43
1650843430000|2022-04-24 23:37:10|89500.1|89450.1|89498.4|89448.4|89501.3|89451.3|89498.4|89448.4|29
1650843440000|2022-04-24 23:37:20|89499.1|89449.1|89498.2|89448.2|89501.3|89451.3|89498.2|89448.2|28
1650843450000|2022-04-24 23:37:30|89498.9|89448.9|89503.6|89453.6|89503.6|89453.6|89497.7|89447.7|34
1650843460000|2022-04-24 23:37:40|89503.7|89453.7|89495|89445|89503.8|89453.8|89489.5|89439.5|48
1650843470000|2022-04-24 23:37:50|89495.7|89445.7|89493.6|89443.6|89498|89448|89492.5|89442.5|25
1650843480000|2022-04-24 23:38:00|89493.2|89443.2|89486.5|89436.5|89497.2|89447.2|89485.6|89435.6|36
1650843490000|2022-04-24 23:38:10|89486.6|89436.6|89489.5|89439.5|89492.8|89442.8|89482.6|89432.6|50
1650843500000|2022-04-24 23:38:20|89489.6|89439.6|89489.5|89439.5|89491.5|89441.5|89489.1|89439.1|28
1650843510000|2022-04-24 23:38:30|89490.1|89440.1|89492.4|89442.4|89493.7|89443.7|89489.5|89439.5|25
1650843520000|2022-04-24 23:38:40|89491|89441|89497.4|89447.4|89500.2|89450.2|89491|89441|53
1650843530000|2022-04-24 23:38:50|89495.9|89445.9|89498.6|89448.6|89498.6|89448.6|89491.7|89441.7|33
1650843540000|2022-04-24 23:39:00|89497.4|89447.4|89494.7|89444.7|89500|89450|89492.9|89442.9|36
1650843550000|2022-04-24 23:39:10|89495.3|89445.3|89495.2|89445.2|89504.4|89454.4|89493.3|89443.3|40
1650843560000|2022-04-24 23:39:20|89494.9|89444.9|89498.1|89448.1|89499|89449|89493.5|89443.5|40
1650843570000|2022-04-24 23:39:30|89498.2|89448.2|89487.2|89437.2|89501.5|89451.5|89484.5|89434.5|59
1650843580000|2022-04-24 23:39:40|89487.1|89437.1|89534.5|89406.8|89551.2|89465.4|89487|89392.2|63
1650843590000|2022-04-24 23:39:50|89498.3|89448.3|89505.9|89455.9|89556.2|89463.9|89496.7|89407.4|60
1650843600000|2022-04-24 23:40:00|89506|89456|89547.9|89497.9|89613.2|89497.9|89506|89417.9|74
1650843610000|2022-04-24 23:40:10|89548|89498|89553|89503|89596.6|89503.4|89544|89430.2|68
1650843620000|2022-04-24 23:40:20|89553.3|89503.3|89552.6|89502.6|89585.4|89505.3|89545|89455.5|53
1650843630000|2022-04-24 23:40:30|89585.6|89457.9|89547.1|89497.1|89594|89504.6|89538.6|89434.1|61
1650843640000|2022-04-24 23:40:40|89546.4|89496.4|89521.8|89471.8|89562.2|89496.4|89516.3|89423.2|70
1650843650000|2022-04-24 23:40:50|89522.4|89472.4|89518.6|89468.6|89556.3|89474.8|89511.8|89412.8|55
1650843660000|2022-04-24 23:41:00|89518.7|89468.7|89521.6|89471.6|89560.8|89476.3|89518.5|89433.7|37
1650843670000|2022-04-24 23:41:10|89521.8|89471.8|89507.4|89457.4|89552.7|89473.4|89503.4|89403.8|52
1650843680000|2022-04-24 23:41:20|89507|89457|89510.7|89460.7|89513.8|89463.8|89506.9|89456.9|48
1650843690000|2022-04-24 23:41:30|89510.9|89460.9|89514.5|89464.5|89521.3|89471.3|89508.9|89458.9|55
1650843700000|2022-04-24 23:41:40|89514.2|89464.2|89518.6|89468.6|89522.5|89472.5|89510.1|89460.1|49
1650843710000|2022-04-24 23:41:50|89519.1|89469.1|89519|89469|89521.8|89471.8|89516.6|89466.6|51
1650843720000|2022-04-24 23:42:00|89518.9|89468.9|89517.8|89467.8|89519.8|89469.8|89512.3|89462.3|34
1650843730000|2022-04-24 23:42:10|89516.4|89466.4|89516.4|89466.4|89517.6|89467.6|89514.2|89464.2|24
1650843740000|2022-04-24 23:42:20|89516.5|89466.5|89513.5|89463.5|89517.4|89467.4|89512.3|89462.3|26
1650843750000|2022-04-24 23:42:30|89511.7|89461.7|89511.4|89461.4|89516.7|89466.7|89511.2|89461.2|44
1650843760000|2022-04-24 23:42:40|89513.3|89463.3|89510.9|89460.9|89513.6|89463.6|89510.9|89460.9|33
1650843770000|2022-04-24 23:42:50|89511.5|89461.5|89509.2|89459.2|89513.1|89463.1|89500.5|89450.5|66
1650843780000|2022-04-24 23:43:00|89509.6|89459.6|89509.2|89459.2|89515.3|89465.3|89507.8|89457.8|46
1650843790000|2022-04-24 23:43:10|89509.3|89459.3|89510.3|89460.3|89511.3|89461.3|89508.1|89458.1|27
1650843800000|2022-04-24 23:43:20|89510.7|89460.7|89509.6|89459.6|89511.2|89461.2|89508.3|89458.3|41
1650843810000|2022-04-24 23:43:30|89508|89458|89506.9|89456.9|89510|89460|89506.1|89456.1|20
1650843820000|2022-04-24 23:43:40|89506.6|89456.6|89508.3|89458.3|89511.2|89461.2|89504.4|89454.4|33
1650843830000|2022-04-24 23:43:50|89508.5|89458.5|89536.5|89405.2|89540.1|89461.3|89501.9|89405.2|46
1650843840000|2022-04-24 23:44:00|89537.5|89404.5|89507.5|89457.5|89537.5|89463|89497.7|89404.5|52
1650843850000|2022-04-24 23:44:10|89508.2|89458.2|89509.3|89459.3|89552.2|89464.6|89503.7|89422.6|52
1650843860000|2022-04-24 23:44:20|89510.3|89460.3|89510.2|89460.2|89512.5|89462.5|89507.5|89457.5|70
1650843870000|2022-04-24 23:44:30|89510.7|89460.7|89503.9|89453.9|89548.4|89461.6|89502.5|89413.1|60
1650843880000|2022-04-24 23:44:40|89504.2|89454.2|89505.1|89455.1|89542.2|89465.4|89503.8|89409|50
1650843890000|2022-04-24 23:44:50|89505.2|89455.2|89508.6|89458.6|89513.2|89463.2|89505.2|89455.2|32
1650843900000|2022-04-24 23:45:00|89508.8|89458.8|89506.5|89456.5|89554.2|89462.6|89500.5|89411.5|60
1650843910000|2022-04-24 23:45:10|89506.8|89456.8|89499.5|89449.5|89540|89463.2|89492|89409.1|51
1650843920000|2022-04-24 23:45:20|89498.1|89448.1|89500.4|89450.4|89532.8|89454.7|89493.3|89406.9|56
1650843930000|2022-04-24 23:45:30|89500.8|89450.8|89492.3|89442.3|89539|89453.3|89486.7|89399.9|36
1650843940000|2022-04-24 23:45:40|89490.6|89440.6|89480.6|89430.6|89490.7|89440.7|89479.3|89429.3|53
1650843950000|2022-04-24 23:45:50|89480.4|89430.4|89477.9|89427.9|89484|89434|89477|89427|37
1650843960000|2022-04-24 23:46:00|89531.8|89396.5|89477.1|89427.1|89532.7|89440.6|89477.1|89395.1|44
1650843970000|2022-04-24 23:46:10|89476.5|89426.5|89474.4|89424.4|89478.4|89428.4|89474|89424|43
1650843980000|2022-04-24 23:46:20|89474.5|89424.5|89484.4|89434.4|89547.5|89445.8|89474.5|89386.9|46
1650843990000|2022-04-24 23:46:30|89484.7|89434.7|89481.3|89431.3|89530|89438.1|89474.3|89384.5|66
1650844000000|2022-04-24 23:46:40|89480.5|89430.5|89484.7|89434.7|89522.2|89447.6|89478.6|89394.7|60
1650844010000|2022-04-24 23:46:50|89485.3|89435.3|89477.5|89427.5|89513.3|89435.4|89465.7|89387|52
1650844020000|2022-04-24 23:47:00|89474.6|89424.6|89480.8|89430.8|89531.9|89441.5|89473.8|89373.1|72
1650844030000|2022-04-24 23:47:10|89481|89431|89479.4|89429.4|89482.9|89432.9|89477.8|89427.8|47
1650844040000|2022-04-24 23:47:20|89479.6|89429.6|89477.1|89427.1|89481.6|89431.6|89470.5|89420.5|61
1650844050000|2022-04-24 23:47:30|89477|89427|89478.4|89428.4|89489.5|89439.5|89474.4|89424.4|60
1650844060000|2022-04-24 23:47:40|89478.7|89428.7|89477.5|89427.5|89479.2|89429.2|89475.6|89425.6|45
1650844070000|2022-04-24 23:47:50|89477.3|89427.3|89475.2|89425.2|89481.1|89431.1|89473.2|89423.2|41
1650844080000|2022-04-24 23:48:00|89474.5|89424.5|89479.9|89429.9|89527.6|89444.4|89474.5|89391.6|65
1650844090000|2022-04-24 23:48:10|89479.5|89429.5|89482.5|89432.5|89492.6|89442.6|89479.3|89429.3|47
1650844100000|2022-04-24 23:48:20|89482.6|89432.6|89476.5|89426.5|89484.9|89434.9|89461|89411|65
1650844110000|2022-04-24 23:48:30|89476.1|89426.1|89478.7|89428.7|89488.5|89438.5|89471.5|89421.5|54
1650844120000|2022-04-24 23:48:40|89478.4|89428.4|89477.4|89427.4|89482.6|89432.6|89467.4|89417.4|34
1650844130000|2022-04-24 23:48:50|89477.3|89427.3|89474.6|89424.6|89477.9|89427.9|89471.2|89421.2|52
1650844140000|2022-04-24 23:49:00|89475|89425|89530.2|89402.4|89530.2|89430.8|89464.5|89371.8|54
1650844150000|2022-04-24 23:49:10|89514.9|89370.3|89479.3|89429.3|89517.5|89432.8|89469.3|89364|60
1650844160000|2022-04-24 23:49:20|89479.7|89429.7|89489.8|89439.8|89530.2|89443.5|89476.2|89388|68
1650844170000|2022-04-24 23:49:30|89488.6|89438.6|89482.7|89432.7|89531.3|89443.1|89481.5|89381.6|61
1650844180000|2022-04-24 23:49:40|89482.2|89432.2|89479.3|89429.3|89482.2|89432.2|89478.4|89428.4|42
1650844190000|2022-04-24 23:49:50|89479.5|89429.5|89480.5|89430.5|89485.9|89435.9|89477.9|89427.9|38
1650844200000|2022-04-24 23:50:00|89480.7|89430.7|89478.7|89428.7|89482.2|89432.2|89478.3|89428.3|46
1650844210000|2022-04-24 23:50:10|89475.1|89425.1|89482.5|89432.5|89486|89436|89475|89425|29
1650844220000|2022-04-24 23:50:20|89482.3|89432.3|89522.8|89386|89525.1|89440.2|89480.4|89386|58
1650844230000|2022-04-24 23:50:30|89519.4|89389.1|89489.2|89439.2|89523.9|89443.6|89480.5|89381.8|69
1650844240000|2022-04-24 23:50:40|89489.4|89439.4|89485.7|89435.7|89489.4|89439.4|89482.1|89432.1|34
1650844250000|2022-04-24 23:50:50|89485.1|89435.1|89479.1|89429.1|89485.4|89435.4|89479|89429|21
1650844260000|2022-04-24 23:51:00|89479.5|89429.5|89482.9|89432.9|89523.4|89436.4|89474.5|89371.6|50
1650844270000|2022-04-24 23:51:10|89481.6|89431.6|89535.4|89375|89535.4|89448.2|89478.3|89375|36
1650844280000|2022-04-24 23:51:20|89529.5|89380.1|89486.1|89436.1|89529.5|89445.9|89480.2|89380.1|63
1650844290000|2022-04-24 23:51:30|89486.6|89436.6|89486.4|89436.4|89497.5|89447.5|89484.7|89434.7|48
1650844300000|2022-04-24 23:51:40|89486.5|89436.5|89484.8|89434.8|89486.7|89436.7|89484.2|89434.2|14
1650844310000|2022-04-24 23:51:50|89484.9|89434.9|89479.3|89429.3|89513.6|89435.3|89473.4|89386.3|31
1650844320000|2022-04-24 23:52:00|89479.9|89429.9|89484.8|89434.8|89487.5|89437.5|89479.9|89429.9|38
1650844330000|2022-04-24 23:52:10|89484.2|89434.2|89479.6|89429.6|89486.9|89436.9|89476.7|89426.7|43
1650844340000|2022-04-24 23:52:20|89479.3|89429.3|89478.7|89428.7|89516.3|89432.6|89470.4|89373.6|40
1650844350000|2022-04-24 23:52:30|89478.5|89428.5|89481.6|89431.6|89481.6|89431.6|89477.6|89427.6|25
1650844360000|2022-04-24 23:52:40|89480.6|89430.6|89479.1|89429.1|89482.1|89432.1|89477.2|89427.2|33
1650844370000|2022-04-24 23:52:50|89478.7|89428.7|89526.4|89399.2|89531.4|89437.2|89478.7|89389.9|29
1650844380000|2022-04-24 23:53:00|89524.2|89399|89486.5|89436.5|89524.3|89448.6|89486.5|89397.6|50
1650844390000|2022-04-24 23:53:10|89486.2|89436.2|89481.5|89431.5|89489.1|89439.1|89481.5|89431.5|41
1650844400000|2022-04-24 23:53:20|89481.4|89431.4|89482|89432|89482.6|89432.6|89481.4|89431.4|16
1650844410000|2022-04-24 23:53:30|89482.3|89432.3|89484.3|89434.3|89486|89436|89481.2|89431.2|33
1650844420000|2022-04-24 23:53:40|89481.4|89431.4|89480.7|89430.7|89481.4|89431.4|89479|89429|35
1650844430000|2022-04-24 23:53:50|89480.3|89430.3|89480.1|89430.1|89482.3|89432.3|89480|89430|28
1650844440000|2022-04-24 23:54:00|89480.4|89430.4|89481|89431|89481.7|89431.7|89478.9|89428.9|35
1650844450000|2022-04-24 23:54:10|89480.7|89430.7|89496.9|89446.9|89496.9|89446.9|89477.6|89427.6|40
1650844460000|2022-04-24 23:54:20|89495.2|89445.2|89491.8|89441.8|89527.6|89449.7|89484.7|89397.3|65
1650844470000|2022-04-24 23:54:30|89491.7|89441.7|89491.3|89441.3|89534.4|89449.7|89486.4|89402.5|61
1650844480000|2022-04-24 23:54:40|89491.2|89441.2|89490.8|89440.8|89533.7|89447.5|89473.3|89376|71
1650844490000|2022-04-24 23:54:50|89489.9|89439.9|89491.2|89441.2|89495.4|89445.4|89487.7|89437.7|54
1650844500000|2022-04-24 23:55:00|89491.9|89441.9|89481.5|89431.5|89515.6|89448.7|89476.8|89386.1|66
1650844510000|2022-04-24 23:55:10|89481.7|89431.7|89482.8|89432.8|89529.4|89434.5|89474.7|89383.5|53
1650844520000|2022-04-24 23:55:20|89482.2|89432.2|89482|89432|89539|89444.6|89468.3|89379|66
1650844530000|2022-04-24 23:55:30|89480.2|89430.2|89487.5|89437.5|89488.8|89438.8|89480.2|89430.2|48
1650844540000|2022-04-24 23:55:40|89487.9|89437.9|89485.2|89435.2|89487.9|89437.9|89483.6|89433.6|31
1650844550000|2022-04-24 23:55:50|89485.7|89435.7|89483.5|89433.5|89487.7|89437.7|89483.5|89433.5|18
1650844560000|2022-04-24 23:56:00|89485.1|89435.1|89489.5|89439.5|89493.3|89443.3|89479.5|89429.5|48
1650844570000|2022-04-24 23:56:10|89488.1|89438.1|89533.6|89393.3|89542.6|89447.9|89473.7|89379.1|77
1650844580000|2022-04-24 23:56:20|89487.5|89437.5|89481.3|89431.3|89538.3|89442.1|89476|89380|77
1650844590000|2022-04-24 23:56:30|89481.8|89431.8|89481|89431|89483.1|89433.1|89480.3|89430.3|39
1650844600000|2022-04-24 23:56:40|89480.9|89430.9|89484|89434|89529.3|89445.1|89467.7|89387.3|67
1650844610000|2022-04-24 23:56:50|89482.3|89432.3|89481.7|89431.7|89482.7|89432.7|89479.5|89429.5|39
1650844620000|2022-04-24 23:57:00|89481.8|89431.8|89477.9|89427.9|89483.9|89433.9|89477.5|89427.5|16
1650844630000|2022-04-24 23:57:10|89477|89427|89474.6|89424.6|89530.5|89439.2|89472.4|89391.7|55
1650844640000|2022-04-24 23:57:20|89478.7|89428.7|89473.4|89423.4|89523.8|89431.2|89468.5|89376.1|78
1650844650000|2022-04-24 23:57:30|89472.8|89422.8|89469.6|89419.6|89519.4|89428.6|89458.5|89358.1|72
1650844660000|2022-04-24 23:57:40|89467.9|89417.9|89469.6|89419.6|89475.3|89425.3|89465.1|89415.1|53
1650844670000|2022-04-24 23:57:50|89472.1|89422.1|89469.9|89419.9|89475.2|89425.2|89469.9|89419.9|53
1650844680000|2022-04-24 23:58:00|89470.6|89420.6|89474.1|89424.1|89517.9|89430.5|89470.1|89386.4|65
1650844690000|2022-04-24 23:58:10|89473.5|89423.5|89476.8|89426.8|89481.4|89431.4|89473.5|89423.5|63
1650844700000|2022-04-24 23:58:20|89477.6|89427.6|89480|89430|89523.2|89436.1|89477.4|89394|38
1650844710000|2022-04-24 23:58:30|89480.4|89430.4|89478.2|89428.2|89526.6|89436|89471.4|89370.2|51
1650844720000|2022-04-24 23:58:40|89477.7|89427.7|89478.2|89428.2|89515.6|89432.3|89476.5|89382.8|49
1650844730000|2022-04-24 23:58:50|89478.1|89428.1|89476.5|89426.5|89479.3|89429.3|89472.6|89422.6|53
1650844740000|2022-04-24 23:59:00|89476.3|89426.3|89474.8|89424.8|89480.4|89430.4|89469.3|89419.3|50
1650844750000|2022-04-24 23:59:10|89471.3|89421.3|89487.7|89437.7|89510.6|89445.1|89470.7|89381.8|63
1650844760000|2022-04-24 23:59:20|89487.3|89437.3|89487.3|89437.3|89495.3|89445.3|89477|89427|68
1650844770000|2022-04-24 23:59:30|89478.1|89428.1|89478.9|89428.9|89534.8|89441.3|89474.1|89383.6|68
1650844780000|2022-04-24 23:59:40|89480|89430|89491.8|89441.8|89532.3|89446.1|89478.2|89387.6|68
1650844790000|2022-04-24 23:59:50|89491.6|89441.6|89497.6|89447.6|89544.6|89454|89491.4|89402.9|70
1650844800000|2022-04-25 00:00:00|89496.4|89446.4|89493.4|89443.4|89497.9|89447.9|89486.7|89436.7|68
1650844810000|2022-04-25 00:00:10|89493.5|89443.5|89493.1|89443.1|89499.5|89449.5|89488.9|89438.9|59
1650844820000|2022-04-25 00:00:20|89493|89443|89499.4|89449.4|89527.4|89452|89489.4|89397.8|66
1650844830000|2022-04-25 00:00:30|89500|89450|89518.8|89468.8|89521.8|89471.8|89500|89450|63
1650844840000|2022-04-25 00:00:40|89518.7|89468.7|89513.9|89463.9|89523.4|89473.4|89506.2|89456.2|62
1650844850000|2022-04-25 00:00:50|89514.1|89464.1|89562.2|89437.1|89562.2|89479|89505.9|89437.1|69
1650844860000|2022-04-25 00:01:00|89524.2|89474.2|89523.2|89473.2|89526.3|89476.3|89512.6|89462.6|68
1650844870000|2022-04-25 00:01:10|89523.1|89473.1|89522.3|89472.3|89527.4|89477.4|89519.7|89469.7|46
1650844880000|2022-04-25 00:01:20|89517.1|89467.1|89535.9|89485.9|89535.9|89485.9|89517.1|89467.1|62
1650844890000|2022-04-25 00:01:30|89534.6|89484.6|89542.2|89492.2|89543.5|89493.5|89529.3|89479.3|64
1650844900000|2022-04-25 00:01:40|89538.8|89488.8|89542.6|89492.6|89547.3|89497.3|89538.8|89488.8|36
1650844910000|2022-04-25 00:01:50|89541.4|89491.4|89526.6|89476.6|89578.6|89498.5|89526.6|89425.2|49
1650844920000|2022-04-25 00:02:00|89528.5|89478.5|89534.5|89484.5|89573.2|89487.6|89520.7|89430|67
1650844930000|2022-04-25 00:02:10|89535.1|89485.1|89542.9|89492.9|89542.9|89492.9|89529.3|89479.3|60
1650844940000|2022-04-25 00:02:20|89541|89491|89552|89502|89580.8|89502.6|89539.1|89451.6|64
1650844950000|2022-04-25 00:02:30|89551.4|89501.4|89569.6|89519.6|89606.5|89525.2|89551.4|89481.2|62
1650844960000|2022-04-25 00:02:40|89570.2|89520.2|89574.2|89524.2|89580.4|89530.4|89568.9|89518.9|49
1650844970000|2022-04-25 00:02:50|89573.6|89523.6|89573.2|89523.2|89609.4|89538.8|89566.6|89483.1|63
1650844980000|2022-04-25 00:03:00|89573.9|89523.9|89576.5|89526.5|89581.6|89531.6|89566.7|89516.7|56
1650844990000|2022-04-25 00:03:10|89574.6|89524.6|89581.5|89531.5|89583.1|89533.1|89567.1|89517.1|72
1650845000000|2022-04-25 00:03:20|89584.4|89534.4|89588.8|89538.8|89589.1|89539.1|89578.3|89528.3|61
1650845010000|2022-04-25 00:03:30|89590.4|89540.4|89586.4|89536.4|89597.9|89547.9|89577.1|89527.1|65
1650845020000|2022-04-25 00:03:40|89586.6|89536.6|89593.4|89543.4|89630.5|89550.1|89582.1|89503.5|60
1650845030000|2022-04-25 00:03:50|89592.8|89542.8|89578.3|89528.3|89638.3|89544.5|89575.2|89491.7|69
1650845040000|2022-04-25 00:04:00|89578.5|89528.5|89571.6|89521.6|89585.8|89535.8|89567.3|89517.3|67
1650845050000|2022-04-25 00:04:10|89571.9|89521.9|89571.8|89521.8|89572|89522|89561|89511|62
1650845060000|2022-04-25 00:04:20|89571.7|89521.7|89560.5|89510.5|89573.8|89523.8|89549.9|89499.9|60
1650845070000|2022-04-25 00:04:30|89563.9|89513.9|89555.4|89505.4|89565.8|89515.8|89551.8|89501.8|70
1650845080000|2022-04-25 00:04:40|89548.5|89498.5|89546.7|89496.7|89561.4|89511.4|89543.8|89493.8|73
1650845090000|2022-04-25 00:04:50|89544.7|89494.7|89552.7|89502.7|89557.8|89507.8|89544.7|89494.7|65
1650845100000|2022-04-25 00:05:00|89552.4|89502.4|89545.3|89495.3|89552.4|89502.4|89536.9|89486.9|78
1650845110000|2022-04-25 00:05:10|89545.4|89495.4|89537.8|89487.8|89552|89502|89533.1|89483.1|66
1650845120000|2022-04-25 00:05:20|89538.2|89488.2|89543.9|89493.9|89547.7|89497.7|89537.4|89487.4|64
1650845130000|2022-04-25 00:05:30|89543.3|89493.3|89541.6|89491.6|89547.5|89497.5|89534|89484|67
1650845140000|2022-04-25 00:05:40|89537.6|89487.6|89511.8|89461.8|89543|89493|89511.8|89461.8|74
1650845150000|2022-04-25 00:05:50|89517.7|89467.7|89494.2|89444.2|89555.7|89467.7|89493.8|89406.8|62
1650845160000|2022-04-25 00:06:00|89539.4|89410|89485.5|89435.5|89548.2|89454.1|89484.7|89384.6|71
1650845170000|2022-04-25 00:06:10|89486|89436|89493.3|89443.3|89500.1|89450.1|89479.4|89429.4|62
1650845180000|2022-04-25 00:06:20|89493.8|89443.8|89474.8|89424.8|89526.3|89443.8|89465.9|89366.4|70
1650845190000|2022-04-25 00:06:30|89477.2|89427.2|89514|89383.1|89514|89429.8|89475.8|89383.1|60
1650845200000|2022-04-25 00:06:40|89469.4|89419.4|89478.2|89428.2|89544.8|89432.3|89468.7|89377.1|71
1650845210000|2022-04-25 00:06:50|89478|89428|89476.3|89426.3|89527.3|89437.6|89475.9|89383.6|51
1650845220000|2022-04-25 00:07:00|89476.5|89426.5|89477|89427|89516.1|89428.4|89470.1|89373.7|63
1650845230000|2022-04-25 00:07:10|89476.7|89426.7|89479.1|89429.1|89529.1|89433.7|89476.1|89379|58
1650845240000|2022-04-25 00:07:20|89479.3|89429.3|89498.7|89448.7|89504.9|89454.9|89479.3|89429.3|60
1650845250000|2022-04-25 00:07:30|89499.3|89449.3|89505.5|89455.5|89542|89455.5|89497.2|89411.2|55
1650845260000|2022-04-25 00:07:40|89505.3|89455.3|89489.1|89439.1|89530.4|89455.3|89483.2|89403.4|70
1650845270000|2022-04-25 00:07:50|89489.5|89439.5|89489.8|89439.8|89490|89440|89488.7|89438.7|32
1650845280000|2022-04-25 00:08:00|89489.7|89439.7|89493.8|89443.8|89493.8|89443.8|89487|89437|44
1650845290000|2022-04-25 00:08:10|89489.7|89439.7|89493.6|89443.6|89503.6|89453.6|89480|89430|67
1650845300000|2022-04-25 00:08:20|89494|89444|89508.2|89458.2|89556.1|89466|89493.3|89412.4|71
1650845310000|2022-04-25 00:08:30|89508|89458|89529.7|89479.7|89560.7|89488|89507.7|89422.7|74
1650845320000|2022-04-25 00:08:40|89530|89480|89541.9|89491.9|89541.9|89491.9|89526.3|89476.3|64
1650845330000|2022-04-25 00:08:50|89541.2|89491.2|89537.5|89487.5|89543.5|89493.5|89534.4|89484.4|68
1650845340000|2022-04-25 00:09:00|89538.2|89488.2|89541.4|89491.4|89544.7|89494.7|89536.8|89486.8|61
1650845350000|2022-04-25 00:09:10|89543.4|89493.4|89533.6|89483.6|89564|89494.2|89528.3|89436|54
1650845360000|2022-04-25 00:09:20|89533.4|89483.4|89544.3|89494.3|89545.5|89495.5|89533.4|89483.4|61
1650845370000|2022-04-25 00:09:30|89544.4|89494.4|89543.1|89493.1|89550.7|89500.7|89535.8|89485.8|41
1650845380000|2022-04-25 00:09:40|89542.9|89492.9|89535.6|89485.6|89543|89493|89527.3|89477.3|51
1650845390000|2022-04-25 00:09:50|89534.4|89484.4|89540.8|89490.8|89545.4|89495.4|89533|89483|56
1650845400000|2022-04-25 00:10:00|89539.9|89489.9|89540.6|89490.6|89545.2|89495.2|89535.4|89485.4|66
1650845410000|2022-04-25 00:10:10|89540.5|89490.5|89539.9|89489.9|89540.9|89490.9|89539.4|89489.4|33
1650845420000|2022-04-25 00:10:20|89540|89490|89538|89488|89541.6|89491.6|89537.9|89487.9|46
1650845430000|2022-04-25 00:10:30|89538.3|89488.3|89537.1|89487.1|89597|89496.4|89531.8|89465.7|57
1650845440000|2022-04-25 00:10:40|89536.9|89486.9|89535.7|89485.7|89538.7|89488.7|89534.6|89484.6|48
1650845450000|2022-04-25 00:10:50|89535.6|89485.6|89535.7|89485.7|89538.7|89488.7|89529.2|89479.2|42
1650845460000|2022-04-25 00:11:00|89535.3|89485.3|89539.6|89489.6|89547.2|89497.2|89534.4|89484.4|44
1650845470000|2022-04-25 00:11:10|89530.9|89480.9|89537.5|89487.5|89538.4|89488.4|89530.9|89480.9|51
1650845480000|2022-04-25 00:11:20|89537.8|89487.8|89539.2|89489.2|89542.1|89492.1|89537.6|89487.6|33
1650845490000|2022-04-25 00:11:30|89539.3|89489.3|89541.1|89491.1|89576.1|89491.3|89530.8|89439.6|61
1650845500000|2022-04-25 00:11:40|89540.8|89490.8|89546.8|89496.8|89549.5|89499.5|89540.8|89490.8|43
1650845510000|2022-04-25 00:11:50|89546.9|89496.9|89546.5|89496.5|89549.4|89499.4|89545.5|89495.5|35
1650845520000|2022-04-25 00:12:00|89547.4|89497.4|89552.7|89502.7|89554.6|89504.6|89544.1|89494.1|50
1650845530000|2022-04-25 00:12:10|89552.9|89502.9|89546|89496|89553|89503|89542.4|89492.4|51
1650845540000|2022-04-25 00:12:20|89545.7|89495.7|89548.6|89498.6|89548.8|89498.8|89545.2|89495.2|42
1650845550000|2022-04-25 00:12:30|89548.8|89498.8|89555.4|89505.4|89555.9|89505.9|89547.2|89497.2|43
1650845560000|2022-04-25 00:12:40|89555.3|89505.3|89555.1|89505.1|89555.8|89505.8|89551.3|89501.3|33
1650845570000|2022-04-25 00:12:50|89555.2|89505.2|89554|89504|89558.1|89508.1|89553.5|89503.5|27
1650845580000|2022-04-25 00:13:00|89553.8|89503.8|89559.7|89509.7|89561.5|89511.5|89553.6|89503.6|35
1650845590000|2022-04-25 00:13:10|89558.9|89508.9|89553.2|89503.2|89559.1|89509.1|89550.2|89500.2|40
1650845600000|2022-04-25 00:13:20|89553.1|89503.1|89553|89503|89582.3|89505|89539.9|89451.3|50
1650845610000|2022-04-25 00:13:30|89552.8|89502.8|89550.6|89500.6|89552.8|89502.8|89541.7|89491.7|45
1650845620000|2022-04-25 00:13:40|89550.7|89500.7|89547.3|89497.3|89555.8|89505.8|89547.3|89497.3|44
1650845630000|2022-04-25 00:13:50|89547.7|89497.7|89555.4|89505.4|89555.7|89505.7|89544.1|89494.1|56
1650845640000|2022-04-25 00:14:00|89555.2|89505.2|89555.9|89505.9|89560.7|89510.7|89553.4|89503.4|43
1650845650000|2022-04-25 00:14:10|89555.2|89505.2|89555.1|89505.1|89555.8|89505.8|89554.6|89504.6|32
1650845660000|2022-04-25 00:14:20|89555|89505|89553.7|89503.7|89557.4|89507.4|89552.9|89502.9|38
1650845670000|2022-04-25 00:14:30|89554.6|89504.6|89556|89506|89558.3|89508.3|89546.3|89496.3|56
1650845680000|2022-04-25 00:14:40|89557.2|89507.2|89553.1|89503.1|89557.2|89507.2|89553.1|89503.1|33
1650845690000|2022-04-25 00:14:50|89553.3|89503.3|89543.6|89493.6|89558.5|89508.5|89541.2|89491.2|35
1650845700000|2022-04-25 00:15:00|89545.6|89495.6|89533.2|89483.2|89546.8|89496.8|89526|89476|71
1650845710000|2022-04-25 00:15:10|89533.3|89483.3|89525.4|89475.4|89566.2|89488.8|89519.5|89435|61
1650845720000|2022-04-25 00:15:20|89525.1|89475.1|89530|89480|89532.3|89482.3|89524.2|89474.2|49
1650845730000|2022-04-25 00:15:30|89530.1|89480.1|89523.6|89473.6|89558.5|89480.2|89516.6|89422.2|62
1650845740000|2022-04-25 00:15:40|89523.1|89473.1|89524.6|89474.6|89527.3|89477.3|89523.1|89473.1|43
1650845750000|2022-04-25 00:15:50|89524.4|89474.4|89525|89475|89578.2|89480.7|89520.4|89434.8|48
1650845760000|2022-04-25 00:16:00|89524.8|89474.8|89501.8|89451.8|89552.7|89476.4|89499.6|89410.7|51
1650845770000|2022-04-25 00:16:10|89510.7|89460.7|89521.9|89471.9|89560|89473.5|89505.4|89430.9|66
1650845780000|2022-04-25 00:16:20|89523.7|89473.7|89523.7|89473.7|89524.7|89474.7|89519.6|89469.6|56
1650845790000|2022-04-25 00:16:30|89522.6|89472.6|89513.7|89463.7|89527.7|89477.7|89513.7|89463.7|47
1650845800000|2022-04-25 00:16:40|89551.3|89426.3|89518.3|89468.3|89554.9|89469.2|89509.3|89419|60
1650845810000|2022-04-25 00:16:50|89518.4|89468.4|89517|89467|89521.3|89471.3|89517|89467|39
1650845820000|2022-04-25 00:17:00|89516.9|89466.9|89510.5|89460.5|89547.6|89470.2|89508.2|89420.1|65
1650845830000|2022-04-25 00:17:10|89510.6|89460.6|89514.2|89464.2|89565.2|89470.5|89506.7|89421.9|63
1650845840000|2022-04-25 00:17:20|89514.5|89464.5|89512.4|89462.4|89517.3|89467.3|89509.7|89459.7|44
1650845850000|2022-04-25 00:17:30|89512.2|89462.2|89505.4|89455.4|89554|89464.5|89505.4|89415.3|42
1650845860000|2022-04-25 00:17:40|89505.5|89455.5|89514.6|89464.6|89564.8|89470.6|89504.7|89419|54
1650845870000|2022-04-25 00:17:50|89515.2|89465.2|89509.2|89459.2|89518.7|89468.7|89509.2|89459.2|47
1650845880000|2022-04-25 00:18:00|89509.5|89459.5|89517.2|89467.2|89518.3|89468.3|89509.3|89459.3|40
1650845890000|2022-04-25 00:18:10|89516.8|89466.8|89514.4|89464.4|89519.4|89469.4|89506.3|89456.3|41
1650845900000|2022-04-25 00:18:20|89514.5|89464.5|89513.7|89463.7|89515.2|89465.2|89511.2|89461.2|45
1650845910000|2022-04-25 00:18:30|89514.2|89464.2|89521.8|89471.8|89556|89473.4|89514.2|89429.7|37
1650845920000|2022-04-25 00:18:40|89520.1|89470.1|89522.6|89472.6|89568.1|89483.1|89520|89440.1|46
1650845930000|2022-04-25 00:18:50|89522.7|89472.7|89525.1|89475.1|89532.6|89482.6|89519.7|89469.7|47
1650845940000|2022-04-25 00:19:00|89523.7|89473.7|89522.6|89472.6|89526.3|89476.3|89522.5|89472.5|43
1650845950000|2022-04-25 00:19:10|89522.5|89472.5|89526.5|89476.5|89565.5|89480.7|89522.4|89439.2|45
1650845960000|2022-04-25 00:19:20|89526.6|89476.6|89519|89469|89556.6|89483.5|89516.9|89430.5|59
1650845970000|2022-04-25 00:19:30|89520.3|89470.3|89527.9|89477.9|89574.1|89481.6|89519.7|89444.6|52
1650845980000|2022-04-25 00:19:40|89527|89477|89527.7|89477.7|89529.3|89479.3|89526.6|89476.6|37
1650845990000|2022-04-25 00:19:50|89528.3|89478.3|89525.7|89475.7|89528.4|89478.4|89525.7|89475.7|29
1650846000000|2022-04-25 00:20:00|89525.5|89475.5|89521.6|89471.6|89529.3|89479.3|89518.5|89468.5|43
1650846010000|2022-04-25 00:20:10|89521.7|89471.7|89524.2|89474.2|89565.2|89478.5|89519.2|89438.5|47
1650846020000|2022-04-25 00:20:20|89523.6|89473.6|89523.9|89473.9|89524.4|89474.4|89522.4|89472.4|27
1650846030000|2022-04-25 00:20:30|89523.6|89473.6|89525|89475|89531.6|89481.6|89523.6|89473.6|49
1650846040000|2022-04-25 00:20:40|89525.3|89475.3|89525.4|89475.4|89532.9|89482.9|89525|89475|51
1650846050000|2022-04-25 00:20:50|89525.5|89475.5|89526.6|89476.6|89527.1|89477.1|89524.1|89474.1|25
1650846060000|2022-04-25 00:21:00|89525.4|89475.4|89520.8|89470.8|89525.4|89475.4|89520.5|89470.5|32
1650846070000|2022-04-25 00:21:10|89521.2|89471.2|89521.6|89471.6|89522.1|89472.1|89519.9|89469.9|31
1650846080000|2022-04-25 00:21:20|89521.7|89471.7|89533.6|89483.6|89575|89501.3|89521.4|89446.6|46
1650846090000|2022-04-25 00:21:30|89533|89483|89536.1|89486.1|89540.3|89490.3|89532.4|89482.4|64
1650846100000|2022-04-25 00:21:40|89535.5|89485.5|89528.5|89478.5|89535.5|89485.5|89527.6|89477.6|38
1650846110000|2022-04-25 00:21:50|89528.6|89478.6|89528.4|89478.4|89529.7|89479.7|89527.3|89477.3|31
1650846120000|2022-04-25 00:22:00|89528.3|89478.3|89538.2|89488.2|89538.4|89488.4|89527.9|89477.9|47
1650846130000|2022-04-25 00:22:10|89538.4|89488.4|89536.8|89486.8|89539.5|89489.5|89534.6|89484.6|50
1650846140000|2022-04-25 00:22:20|89536.9|89486.9|89536.1|89486.1|89536.9|89486.9|89535.2|89485.2|33
1650846150000|2022-04-25 00:22:30|89536|89486|89534.8|89484.8|89536.7|89486.7|89534.4|89484.4|24
1650846160000|2022-04-25 00:22:40|89532.9|89482.9|89538.1|89488.1|89580.9|89492.7|89532|89448.7|54
1650846170000|2022-04-25 00:22:50|89538.3|89488.3|89534.2|89484.2|89541.7|89491.7|89533.5|89483.5|66
1650846180000|2022-04-25 00:23:00|89533.4|89483.4|89535.9|89485.9|89545.4|89495.4|89533.4|89483.4|59
1650846190000|2022-04-25 00:23:10|89537.5|89487.5|89537.3|89487.3|89542.1|89492.1|89534.4|89484.4|44
1650846200000|2022-04-25 00:23:20|89536.9|89486.9|89545|89495|89548.5|89498.5|89535.3|89485.3|53
1650846210000|2022-04-25 00:23:30|89545.3|89495.3|89549.6|89499.6|89576.7|89507.5|89537.6|89448.4|68
1650846220000|2022-04-25 00:23:40|89549.2|89499.2|89544.3|89494.3|89601.3|89503.1|89533|89401.3|73
1650846230000|2022-04-25 00:23:50|89544.1|89494.1|89544|89494|89590.2|89499.8|89531.3|89438.9|67
1650846240000|2022-04-25 00:24:00|89543.8|89493.8|89545.8|89495.8|89590.7|89497.2|89531.2|89433.2|76
1650846250000|2022-04-25 00:24:10|89543.9|89493.9|89541.2|89491.2|89547.7|89497.7|89541.2|89491.2|59
1650846260000|2022-04-25 00:24:20|89546.9|89496.9|89535.5|89485.5|89550.7|89500.7|89535.5|89485.5|64
1650846270000|2022-04-25 00:24:30|89539.6|89489.6|89531.6|89481.6|89545.9|89495.9|89531.6|89481.6|64
1650846280000|2022-04-25 00:24:40|89538.4|89488.4|89532.1|89482.1|89545.6|89495.6|89532.1|89482.1|59
1650846290000|2022-04-25 00:24:50|89532.6|89482.6|89534.7|89484.7|89574.4|89492.1|89516.7|89415|69
1650846300000|2022-04-25 00:25:00|89534.4|89484.4|89534.9|89484.9|89579.1|89489.3|89528.6|89447.3|68
1650846310000|2022-04-25 00:25:10|89534.8|89484.8|89534.1|89484.1|89539.7|89489.7|89527.4|89477.4|53
1650846320000|2022-04-25 00:25:20|89534.4|89484.4|89540.9|89490.9|89590|89498.7|89533.9|89450.9|57
1650846330000|2022-04-25 00:25:30|89541.4|89491.4|89544.8|89494.8|89545.7|89495.7|89541.2|89491.2|28
1650846340000|2022-04-25 00:25:40|89546.7|89496.7|89552.2|89502.2|89588.2|89506.3|89546.7|89461.6|41
1650846350000|2022-04-25 00:25:50|89551.1|89501.1|89553.4|89503.4|89556.3|89506.3|89550.2|89500.2|35
1650846360000|2022-04-25 00:26:00|89553.3|89503.3|89552.1|89502.1|89556.3|89506.3|89550.7|89500.7|47
1650846370000|2022-04-25 00:26:10|89552.3|89502.3|89553.2|89503.2|89586.4|89506.8|89541.9|89455.2|47
1650846380000|2022-04-25 00:26:20|89553.6|89503.6|89558.1|89508.1|89561|89511|89553.6|89503.6|44
1650846390000|2022-04-25 00:26:30|89557.9|89507.9|89556.9|89506.9|89558.7|89508.7|89555|89505|26
1650846400000|2022-04-25 00:26:40|89556.5|89506.5|89557.3|89507.3|89558|89508|89555.4|89505.4|26
1650846410000|2022-04-25 00:26:50|89557.4|89507.4|89556.5|89506.5|89557.6|89507.6|89556.5|89506.5|25
1650846420000|2022-04-25 00:27:00|89556.4|89506.4|89555.5|89505.5|89558.3|89508.3|89555.5|89505.5|33
1650846430000|2022-04-25 00:27:10|89555.9|89505.9|89557.2|89507.2|89559.2|89509.2|89555.7|89505.7|22
1650846440000|2022-04-25 00:27:20|89557.1|89507.1|89557.4|89507.4|89598.6|89512|89555.2|89471.8|32
1650846450000|2022-04-25 00:27:30|89558.7|89508.7|89560.1|89510.1|89562|89512|89546.2|89496.2|56
1650846460000|2022-04-25 00:27:40|89558.3|89508.3|89556.3|89506.3|89558.4|89508.4|89549.2|89499.2|45
1650846470000|2022-04-25 00:27:50|89556.4|89506.4|89553.1|89503.1|89560.9|89510.9|89549.1|89499.1|53
1650846480000|2022-04-25 00:28:00|89553|89503|89551.5|89501.5|89554.2|89504.2|89550.8|89500.8|28
1650846490000|2022-04-25 00:28:10|89544.8|89494.8|89555.7|89505.7|89583.7|89507.1|89544.8|89454.9|47
1650846500000|2022-04-25 00:28:20|89555.8|89505.8|89555.3|89505.3|89558.5|89508.5|89554.8|89504.8|33
1650846510000|2022-04-25 00:28:30|89554.5|89504.5|89558.5|89508.5|89559.1|89509.1|89553.3|89503.3|33
1650846520000|2022-04-25 00:28:40|89558.4|89508.4|89556.6|89506.6|89559.2|89509.2|89555.9|89505.9|44
1650846530000|2022-04-25 00:28:50|89556.5|89506.5|89557.1|89507.1|89558.3|89508.3|89555.5|89505.5|24
1650846540000|2022-04-25 00:29:00|89557.3|89507.3|89554.9|89504.9|89557.7|89507.7|89554.9|89504.9|21
1650846550000|2022-04-25 00:29:10|89556.2|89506.2|89553.8|89503.8|89556.2|89506.2|89553.7|89503.7|24
1650846560000|2022-04-25 00:29:20|89552.7|89502.7|89546.5|89496.5|89558.3|89508.3|89545.9|89495.9|38
1650846570000|2022-04-25 00:29:30|89550.3|89500.3|89546.6|89496.6|89587.3|89501.7|89546.6|89462.1|48
1650846580000|2022-04-25 00:29:40|89546.4|89496.4|89537.2|89487.2|89569.1|89500.9|89528.7|89437.2|64
1650846590000|2022-04-25 00:29:50|89537.4|89487.4|89564.2|89437.2|89567.4|89487.4|89516|89426.7|57
1650846600000|2022-04-25 00:30:00|89567.2|89434.8|89514.2|89464.2|89567.2|89472.8|89513|89422.5|57
1650846610000|2022-04-25 00:30:10|89513.5|89463.5|89534.7|89401.6|89565.3|89464.7|89494.3|89401.6|75
1650846620000|2022-04-25 00:30:20|89477.8|89427.8|89482|89432|89535|89444.4|89477.8|89378.6|74
1650846630000|2022-04-25 00:30:30|89487.4|89437.4|89480|89430|89539.5|89447.1|89474.2|89369.2|69
1650846640000|2022-04-25 00:30:40|89480.7|89430.7|89537.5|89407.6|89537.8|89443.3|89468.3|89378.4|58
1650846650000|2022-04-25 00:30:50|89494.3|89444.3|89490.3|89440.3|89541|89448.3|89486.5|89384|71
1650846660000|2022-04-25 00:31:00|89490.6|89440.6|89501.8|89451.8|89537.5|89452.8|89487.7|89399.4|65
1650846670000|2022-04-25 00:31:10|89500.9|89450.9|89500.3|89450.3|89502.5|89452.5|89498.3|89448.3|35
1650846680000|2022-04-25 00:31:20|89499.9|89449.9|89503|89453|89550.5|89459.3|89490.7|89415.7|52
1650846690000|2022-04-25 00:31:30|89502.7|89452.7|89498.3|89448.3|89552.5|89456.5|89494.3|89400.3|59
1650846700000|2022-04-25 00:31:40|89498.4|89448.4|89499.5|89449.5|89551.9|89454.7|89487.7|89393.7|65
1650846710000|2022-04-25 00:31:50|89498.6|89448.6|89540.6|89409|89569.6|89455.8|89488.1|89384.6|65
1650846720000|2022-04-25 00:32:00|89538.9|89451.2|89507.7|89457.7|89556.2|89458.9|89497.4|89402.6|65
1650846730000|2022-04-25 00:32:10|89507.8|89457.8|89517|89467|89567.5|89482.2|89506.7|89421.6|76
1650846740000|2022-04-25 00:32:20|89514.6|89464.6|89514.5|89464.5|89557.8|89469.8|89511.3|89424.8|57
1650846750000|2022-04-25 00:32:30|89512.5|89462.5|89507.2|89457.2|89553|89468.2|89503.3|89419.1|63
1650846760000|2022-04-25 00:32:40|89507.9|89457.9|89508.1|89458.1|89550.1|89469.1|89505.1|89420|62
1650846770000|2022-04-25 00:32:50|89508|89458|89514|89464|89515.8|89465.8|89505.8|89455.8|41
1650846780000|2022-04-25 00:33:00|89514.8|89464.8|89516.1|89466.1|89550.1|89472.3|89510.7|89419.8|58
1650846790000|2022-04-25 00:33:10|89518.2|89468.2|89522.2|89472.2|89525.3|89475.3|89517.9|89467.9|45
1650846800000|2022-04-25 00:33:20|89521.4|89471.4|89524.2|89474.2|89525.9|89475.9|89520.8|89470.8|30
1650846810000|2022-04-25 00:33:30|89523.7|89473.7|89527.3|89477.3|89559.3|89480.9|89519.7|89434|51
1650846820000|2022-04-25 00:33:40|89527|89477|89573.5|89441.7|89574.3|89489.1|89523.7|89440.3|51
1650846830000|2022-04-25 00:33:50|89573|89444.2|89587.2|89460.2|89593|89506.6|89535.7|89444.2|58
1650846840000|2022-04-25 00:34:00|89550|89500|89554|89504|89596.8|89510.3|89549.7|89454.4|53
1650846850000|2022-04-25 00:34:10|89553.4|89503.4|89556.7|89506.7|89597.6|89511.8|89552.8|89461.1|52
1650846860000|2022-04-25 00:34:20|89555.2|89505.2|89556.1|89506.1|89598|89507.2|89553.1|89457.9|46
1650846870000|2022-04-25 00:34:30|89555.8|89505.8|89552.1|89502.1|89589.1|89512.4|89552.1|89457.6|49
1650846880000|2022-04-25 00:34:40|89553|89503|89518.2|89468.2|89580.1|89508.5|89518.2|89442|60
1650846890000|2022-04-25 00:34:50|89516.8|89466.8|89517.5|89467.5|89529.1|89479.1|89516.3|89466.3|55
1650846900000|2022-04-25 00:35:00|89517.6|89467.6|89514.9|89464.9|89548.8|89498.8|89512.7|89462.7|65
1650846910000|2022-04-25 00:35:10|89514.7|89464.7|89520.2|89470.2|89525.1|89475.1|89511.5|89461.5|61
1650846920000|2022-04-25 00:35:20|89519|89469|89515.5|89465.5|89526.4|89476.4|89508.2|89458.2|74
1650846930000|2022-04-25 00:35:30|89514.6|89464.6|89512.7|89462.7|89521.3|89471.3|89506.8|89456.8|75
1650846940000|2022-04-25 00:35:40|89511.2|89461.2|89513.9|89463.9|89521.3|89471.3|89507.4|89457.4|60
1650846950000|2022-04-25 00:35:50|89511.2|89461.2|89513.2|89463.2|89553.9|89466.8|89508.8|89422.9|63
1650846960000|2022-04-25 00:36:00|89512.6|89462.6|89516.6|89466.6|89519.7|89469.7|89507.8|89457.8|66
1650846970000|2022-04-25 00:36:10|89514.8|89464.8|89514.4|89464.4|89519.4|89469.4|89509.8|89459.8|54
1650846980000|2022-04-25 00:36:20|89518.5|89468.5|89507.3|89457.3|89521.1|89471.1|89507.3|89457.3|67
1650846990000|2022-04-25 00:36:30|89515.5|89465.5|89512.7|89462.7|89516.6|89466.6|89508.2|89458.2|59
1650847000000|2022-04-25 00:36:40|89512.6|89462.6|89513.1|89463.1|89514.7|89464.7|89505.8|89455.8|65
1650847010000|2022-04-25 00:36:50|89513.3|89463.3|89511.4|89461.4|89515|89465|89507.8|89457.8|49
1650847020000|2022-04-25 00:37:00|89509.3|89459.3|89512.8|89462.8|89524.3|89474.3|89509.3|89459.3|62
1650847030000|2022-04-25 00:37:10|89513|89463|89509.4|89459.4|89517.2|89467.2|89508.7|89458.7|54
1650847040000|2022-04-25 00:37:20|89509.2|89459.2|89501.8|89451.8|89513.3|89463.3|89501.2|89451.2|60
1650847050000|2022-04-25 00:37:30|89502.6|89452.6|89494|89444|89503.2|89453.2|89494|89444|45
1650847060000|2022-04-25 00:37:40|89494.1|89444.1|89496|89446|89497.3|89447.3|89493.8|89443.8|27
1650847070000|2022-04-25 00:37:50|89496.1|89446.1|89494|89444|89497.4|89447.4|89493|89443|25
1650847080000|2022-04-25 00:38:00|89494.3|89444.3|89490.1|89440.1|89499.1|89449.1|89488.1|89438.1|29
1650847090000|2022-04-25 00:38:10|89489.2|89439.2|89481.1|89431.1|89494.7|89444.7|89481.1|89431.1|43
1650847100000|2022-04-25 00:38:20|89481.4|89431.4|89483.2|89433.2|89529.3|89439.3|89480.8|89400.7|43
1650847110000|2022-04-25 00:38:30|89483.3|89433.3|89471.8|89421.8|89484.3|89434.3|89467.3|89417.3|51
1650847120000|2022-04-25 00:38:40|89472|89422|89470|89420|89473.9|89423.9|89468.6|89418.6|41
1650847130000|2022-04-25 00:38:50|89470.1|89420.1|89469.7|89419.7|89486.8|89436.8|89468.4|89418.4|40
1650847140000|2022-04-25 00:39:00|89479.1|89429.1|89481.6|89431.6|89481.6|89431.6|89468.6|89418.6|36
1650847150000|2022-04-25 00:39:10|89482.5|89432.5|89474.4|89424.4|89487.8|89437.8|89466.4|89416.4|50
1650847160000|2022-04-25 00:39:20|89473.9|89423.9|89469|89419|89514.5|89431.4|89468.2|89387|38
1650847170000|2022-04-25 00:39:30|89467.3|89417.3|89463.9|89413.9|89474.7|89424.7|89463.5|89413.5|33
1650847180000|2022-04-25 00:39:40|89464.4|89414.4|89471.1|89421.1|89472.2|89422.2|89463.4|89413.4|44
1650847190000|2022-04-25 00:39:50|89471.3|89421.3|89481|89431|89492.5|89442.5|89467.2|89417.2|64
1650847200000|2022-04-25 00:40:00|89485|89435|89468|89418|89485|89435|89464.1|89414.1|50
1650847210000|2022-04-25 00:40:10|89467.7|89417.7|89463.9|89413.9|89477.8|89427.8|89463.8|89413.8|44
1650847220000|2022-04-25 00:40:20|89464.2|89414.2|89463.1|89413.1|89464.2|89414.2|89462.2|89412.2|31
1650847230000|2022-04-25 00:40:30|89463.2|89413.2|89462.8|89412.8|89465.8|89415.8|89462.3|89412.3|25
1650847240000|2022-04-25 00:40:40|89463.2|89413.2|89461.8|89411.8|89464.8|89414.8|89461.6|89411.6|32
1650847250000|2022-04-25 00:40:50|89461.6|89411.6|89461.3|89411.3|89466.4|89416.4|89457|89407|47
1650847260000|2022-04-25 00:41:00|89461.6|89411.6|89459.2|89409.2|89471.9|89421.9|89458.5|89408.5|49
1650847270000|2022-04-25 00:41:10|89458.5|89408.5|89458.7|89408.7|89460.7|89410.7|89457.9|89407.9|27
1650847280000|2022-04-25 00:41:20|89458.8|89408.8|89465.9|89415.9|89473.2|89423.2|89458.6|89408.6|33
1650847290000|2022-04-25 00:41:30|89466.2|89416.2|89460.3|89410.3|89472.2|89422.2|89460.3|89410.3|41
1650847300000|2022-04-25 00:41:40|89460.2|89410.2|89459.8|89409.8|89463.2|89413.2|89457.8|89407.8|38
1650847310000|2022-04-25 00:41:50|89460.1|89410.1|89459.8|89409.8|89489|89411.7|89453.3|89361.1|32
1650847320000|2022-04-25 00:42:00|89458.2|89408.2|89452.7|89402.7|89466|89416|89450.1|89400.1|47
1650847330000|2022-04-25 00:42:10|89452.8|89402.8|89456.7|89406.7|89456.7|89406.7|89452.3|89402.3|40
1650847340000|2022-04-25 00:42:20|89456.4|89406.4|89464.6|89414.6|89517.9|89425|89455.4|89382.4|56
1650847350000|2022-04-25 00:42:30|89464.5|89414.5|89463.4|89413.4|89467.4|89417.4|89457.1|89407.1|53
1650847360000|2022-04-25 00:42:40|89463.8|89413.8|89462|89412|89464.7|89414.7|89458.1|89408.1|38
1650847370000|2022-04-25 00:42:50|89461.4|89411.4|89456.2|89406.2|89497.8|89412.3|89450.2|89365.9|70
1650847380000|2022-04-25 00:43:00|89456.4|89406.4|89459.8|89409.8|89506.2|89416.9|89446.8|89371.7|66
1650847390000|2022-04-25 00:43:10|89460|89410|89476.2|89426.2|89510.5|89430.8|89460|89374|70
1650847400000|2022-04-25 00:43:20|89477.1|89427.1|89493.7|89443.7|89523.5|89450.1|89465.1|89377.3|74
1650847410000|2022-04-25 00:43:30|89492.7|89442.7|89492.9|89442.9|89523.2|89457.6|89485.6|89393.9|75
1650847420000|2022-04-25 00:43:40|89492.5|89442.5|89494.1|89444.1|89500.2|89450.2|89480.3|89430.3|70
1650847430000|2022-04-25 00:43:50|89496.7|89446.7|89486.3|89436.3|89518.6|89446.7|89479.2|89393.4|72
1650847440000|2022-04-25 00:44:00|89489.2|89439.2|89482.4|89432.4|89489.2|89439.2|89480.7|89430.7|49
1650847450000|2022-04-25 00:44:10|89481.1|89431.1|89485.4|89435.4|89496|89446|89471.1|89421.1|75
1650847460000|2022-04-25 00:44:20|89485.3|89435.3|89505.5|89455.5|89507.3|89457.3|89483.8|89433.8|73
1650847470000|2022-04-25 00:44:30|89504.1|89454.1|89500.6|89450.6|89508.1|89458.1|89494|89444|65
1650847480000|2022-04-25 00:44:40|89502.1|89452.1|89473.5|89423.5|89508.9|89458.9|89467.2|89417.2|78
1650847490000|2022-04-25 00:44:50|89470.6|89420.6|89471.5|89421.5|89480.1|89430.1|89467.6|89417.6|58
1650847500000|2022-04-25 00:45:00|89471.9|89421.9|89478.3|89428.3|89495.9|89445.9|89470.8|89420.8|73
1650847510000|2022-04-25 00:45:10|89479.3|89429.3|89494.3|89444.3|89518|89468|89478.1|89428.1|53
1650847520000|2022-04-25 00:45:20|89494.4|89444.4|89496.2|89446.2|89505.6|89455.6|89488.3|89438.3|55
1650847530000|2022-04-25 00:45:30|89496.9|89446.9|89527.9|89477.9|89537.5|89487.5|89496.4|89446.4|50
1650847540000|2022-04-25 00:45:40|89527.5|89477.5|89534.2|89484.2|89537.8|89487.8|89523.2|89473.2|66
1650847550000|2022-04-25 00:45:50|89536.5|89486.5|89543.3|89493.3|89549.3|89499.3|89534.3|89484.3|70
1650847560000|2022-04-25 00:46:00|89541.6|89491.6|89538.6|89488.6|89545.3|89495.3|89535.6|89485.6|51
1650847570000|2022-04-25 00:46:10|89538.7|89488.7|89536.7|89486.7|89544|89494|89530.3|89480.3|63
1650847580000|2022-04-25 00:46:20|89537.8|89487.8|89542.9|89492.9|89544.5|89494.5|89532.9|89482.9|59
1650847590000|2022-04-25 00:46:30|89542.7|89492.7|89540.3|89490.3|89546.2|89496.2|89536.7|89486.7|58
1650847600000|2022-04-25 00:46:40|89540.1|89490.1|89537.8|89487.8|89572.1|89497|89529.6|89430.9|60
1650847610000|2022-04-25 00:46:50|89537.2|89487.2|89533.1|89483.1|89537.7|89487.7|89531.8|89481.8|52
1650847620000|2022-04-25 00:47:00|89532.6|89482.6|89545.8|89495.8|89547.3|89497.3|89530.1|89480.1|52
1650847630000|2022-04-25 00:47:10|89544.7|89494.7|89549.8|89499.8|89580|89499.8|89539.1|89451.1|50
1650847640000|2022-04-25 00:47:20|89548.2|89498.2|89552.7|89502.7|89552.7|89502.7|89537.2|89487.2|67
1650847650000|2022-04-25 00:47:30|89552.6|89502.6|89559.1|89509.1|89562.5|89512.5|89546|89496|67
1650847660000|2022-04-25 00:47:40|89559|89509|89553.2|89503.2|89584.2|89510.1|89543.7|89459|62
1650847670000|2022-04-25 00:47:50|89552.7|89502.7|89537.7|89487.7|89555|89505|89533.6|89483.6|66
1650847680000|2022-04-25 00:48:00|89538.4|89488.4|89540.4|89490.4|89544.3|89494.3|89536.3|89486.3|45
1650847690000|2022-04-25 00:48:10|89540.5|89490.5|89537.5|89487.5|89541.7|89491.7|89524.6|89474.6|55
1650847700000|2022-04-25 00:48:20|89537.2|89487.2|89540.6|89490.6|89541.7|89491.7|89535.8|89485.8|57
1650847710000|2022-04-25 00:48:30|89540.7|89490.7|89544.6|89494.6|89553.9|89503.9|89534.6|89484.6|68
1650847720000|2022-04-25 00:48:40|89544.5|89494.5|89540.6|89490.6|89545.3|89495.3|89538.7|89488.7|49
1650847730000|2022-04-25 00:48:50|89540.7|89490.7|89546.9|89496.9|89548.5|89498.5|89540.7|89490.7|43
1650847740000|2022-04-25 00:49:00|89545.5|89495.5|89544.5|89494.5|89546.2|89496.2|89543.2|89493.2|32
1650847750000|2022-04-25 00:49:10|89545.2|89495.2|89532.5|89482.5|89572.3|89499.4|89528.1|89428.3|46
1650847760000|2022-04-25 00:49:20|89535|89485|89545.4|89495.4|89549.1|89499.1|89534.3|89484.3|55
1650847770000|2022-04-25 00:49:30|89545.1|89495.1|89544.6|89494.6|89548.8|89498.8|89541.6|89491.6|60
1650847780000|2022-04-25 00:49:40|89544.5|89494.5|89542.2|89492.2|89573.1|89495.3|89530.9|89430.1|66
1650847790000|2022-04-25 00:49:50|89541|89491|89550.6|89500.6|89554.5|89504.5|89537.6|89487.6|61
1650847800000|2022-04-25 00:50:00|89550.2|89500.2|89543.3|89493.3|89550.5|89500.5|89540.3|89490.3|66
1650847810000|2022-04-25 00:50:10|89544.9|89494.9|89537.1|89487.1|89545.1|89495.1|89526.8|89476.8|61
1650847820000|2022-04-25 00:50:20|89530.2|89480.2|89552|89502|89555.5|89505.5|89530.2|89480.2|65
1650847830000|2022-04-25 00:50:30|89553.1|89503.1|89553.6|89503.6|89554.6|89504.6|89548.5|89498.5|47
1650847840000|2022-04-25 00:50:40|89554.3|89504.3|89559.2|89509.2|89561.3|89511.3|89545.6|89495.6|63
1650847850000|2022-04-25 00:50:50|89558.2|89508.2|89561.2|89511.2|89561.2|89511.2|89547.1|89497.1|54
1650847860000|2022-04-25 00:51:00|89559.7|89509.7|89574.8|89524.8|89575.7|89525.7|89556.9|89506.9|58
1650847870000|2022-04-25 00:51:10|89572.6|89522.6|89565.6|89515.6|89582.5|89532.5|89563.9|89513.9|63
1650847880000|2022-04-25 00:51:20|89562.5|89512.5|89561.9|89511.9|89572.1|89522.1|89560.6|89510.6|59
1650847890000|2022-04-25 00:51:30|89561.7|89511.7|89561.8|89511.8|89587.8|89512.5|89546.7|89461.9|60
1650847900000|2022-04-25 00:51:40|89560.8|89510.8|89562.7|89512.7|89568.1|89518.1|89554.5|89504.5|56
1650847910000|2022-04-25 00:51:50|89562.5|89512.5|89562.3|89512.3|89563.7|89513.7|89561.1|89511.1|41
1650847920000|2022-04-25 00:52:00|89562.4|89512.4|89559.7|89509.7|89562.6|89512.6|89559.5|89509.5|34
1650847930000|2022-04-25 00:52:10|89559.6|89509.6|89561.2|89511.2|89564|89514|89555.2|89505.2|39
1650847940000|2022-04-25 00:52:20|89561.3|89511.3|89559.8|89509.8|89571.5|89521.5|89557.6|89507.6|58
1650847950000|2022-04-25 00:52:30|89560.1|89510.1|89562.2|89512.2|89565.3|89515.3|89560.1|89510.1|49
1650847960000|2022-04-25 00:52:40|89562|89512|89551.5|89501.5|89584.9|89514.4|89546.6|89454.7|38
1650847970000|2022-04-25 00:52:50|89557.9|89507.9|89553.6|89503.6|89557.9|89507.9|89551.8|89501.8|52
1650847980000|2022-04-25 00:53:00|89553.3|89503.3|89552.9|89502.9|89559|89509|89540.9|89490.9|62
1650847990000|2022-04-25 00:53:10|89552.4|89502.4|89554.2|89504.2|89555.1|89505.1|89542.9|89492.9|63
1650848000000|2022-04-25 00:53:20|89553.6|89503.6|89557.7|89507.7|89561.9|89511.9|89552.8|89502.8|50
1650848010000|2022-04-25 00:53:30|89556.4|89506.4|89557.4|89507.4|89562.6|89512.6|89556.2|89506.2|54
1650848020000|2022-04-25 00:53:40|89557.6|89507.6|89563.4|89513.4|89567.1|89517.1|89557|89507|49
1650848030000|2022-04-25 00:53:50|89561.9|89511.9|89554|89504|89564.2|89514.2|89545.5|89495.5|63
1650848040000|2022-04-25 00:54:00|89553.7|89503.7|89551.9|89501.9|89557.5|89507.5|89538|89488|62
1650848050000|2022-04-25 00:54:10|89551.8|89501.8|89554.3|89504.3|89571.6|89521.6|89550.3|89500.3|70
1650848060000|2022-04-25 00:54:20|89554.4|89504.4|89557.8|89507.8|89559.9|89509.9|89554.4|89504.4|47
1650848070000|2022-04-25 00:54:30|89550.7|89500.7|89553.7|89503.7|89580.6|89509.1|89537.2|89452|69
1650848080000|2022-04-25 00:54:40|89555.1|89505.1|89555.7|89505.7|89555.7|89505.7|89546|89496|63
1650848090000|2022-04-25 00:54:50|89557.1|89507.1|89547.6|89497.6|89558.5|89508.5|89544.6|89494.6|66
1650848100000|2022-04-25 00:55:00|89546.1|89496.1|89558|89508|89559.5|89509.5|89543.9|89493.9|75
1650848110000|2022-04-25 00:55:10|89556.9|89506.9|89554.8|89504.8|89559.7|89509.7|89551.8|89501.8|58
1650848120000|2022-04-25 00:55:20|89555.1|89505.1|89554.7|89504.7|89555.9|89505.9|89551.1|89501.1|37
1650848130000|2022-04-25 00:55:30|89555.5|89505.5|89549.7|89499.7|89558.2|89508.2|89540.6|89490.6|45
1650848140000|2022-04-25 00:55:40|89549.9|89499.9|89559.1|89509.1|89560.8|89510.8|89547.7|89497.7|61
1650848150000|2022-04-25 00:55:50|89559.4|89509.4|89551.5|89501.5|89563.8|89513.8|89541.8|89491.8|66
1650848160000|2022-04-25 00:56:00|89551.4|89501.4|89549.2|89499.2|89554.3|89504.3|89546|89496|49
1650848170000|2022-04-25 00:56:10|89549.3|89499.3|89557|89507|89558.6|89508.6|89549.3|89499.3|51
1650848180000|2022-04-25 00:56:20|89556.6|89506.6|89550.3|89500.3|89557.6|89507.6|89545.3|89495.3|51
1650848190000|2022-04-25 00:56:30|89550.5|89500.5|89552.4|89502.4|89556.3|89506.3|89544.1|89494.1|55
1650848200000|2022-04-25 00:56:40|89552.5|89502.5|89544.1|89494.1|89577.4|89506|89535.7|89450.1|48
1650848210000|2022-04-25 00:56:50|89543.9|89493.9|89548.9|89498.9|89555.7|89505.7|89543.2|89493.2|52
1650848220000|2022-04-25 00:57:00|89548.6|89498.6|89552.9|89502.9|89554.6|89504.6|89548.1|89498.1|36
1650848230000|2022-04-25 00:57:10|89553|89503|89551.3|89501.3|89554.5|89504.5|89539.6|89489.6|58
1650848240000|2022-04-25 00:57:20|89547.9|89497.9|89538.3|89488.3|89554.9|89504.9|89535.4|89485.4|59
1650848250000|2022-04-25 00:57:30|89538.8|89488.8|89555.7|89505.7|89555.7|89505.7|89537.8|89487.8|59
1650848260000|2022-04-25 00:57:40|89556.2|89506.2|89560.3|89510.3|89563.8|89513.8|89535.9|89485.9|66
1650848270000|2022-04-25 00:57:50|89559.7|89509.7|89566.5|89516.5|89568.9|89518.9|89554.9|89504.9|56
1650848280000|2022-04-25 00:58:00|89566.3|89516.3|89570.8|89520.8|89574.4|89524.4|89565.8|89515.8|53
1650848290000|2022-04-25 00:58:10|89570.1|89520.1|89583.1|89533.1|89588.1|89538.1|89567.9|89517.9|71
1650848300000|2022-04-25 00:58:20|89582.8|89532.8|89585.5|89535.5|89614.9|89539.6|89575.5|89487.7|49
1650848310000|2022-04-25 00:58:30|89585.7|89535.7|89582.2|89532.2|89586.1|89536.1|89578.4|89528.4|52
1650848320000|2022-04-25 00:58:40|89582.5|89532.5|89583.3|89533.3|89583.3|89533.3|89579.7|89529.7|39
1650848330000|2022-04-25 00:58:50|89582.3|89532.3|89574.8|89524.8|89585.5|89535.5|89574|89524|42
1650848340000|2022-04-25 00:59:00|89574.6|89524.6|89576.9|89526.9|89577.8|89527.8|89573.5|89523.5|41
1650848350000|2022-04-25 00:59:10|89580.8|89530.8|89576|89526|89582.5|89532.5|89575.6|89525.6|53
1650848360000|2022-04-25 00:59:20|89576.1|89526.1|89569.6|89519.6|89579.8|89529.8|89569.6|89519.6|38
1650848370000|2022-04-25 00:59:30|89572.3|89522.3|89571.8|89521.8|89576.1|89526.1|89564|89514|49
1650848380000|2022-04-25 00:59:40|89571.7|89521.7|89572.3|89522.3|89576.5|89526.5|89570.8|89520.8|35
1650848390000|2022-04-25 00:59:50|89577|89527|89575.7|89525.7|89584.7|89534.7|89571.7|89521.7|54
1650848400000|2022-04-25 01:00:00|89576|89526|89567.1|89517.1|89600.9|89529.3|89551.6|89461.2|66
1650848410000|2022-04-25 01:00:10|89564.9|89514.9|89557.6|89507.6|89570.5|89520.5|89557.6|89507.6|63
1650848420000|2022-04-25 01:00:20|89558.2|89508.2|89572.6|89522.6|89576.6|89526.6|89555.4|89505.4|64
1650848430000|2022-04-25 01:00:30|89572.8|89522.8|89575.7|89525.7|89576|89526|89561.5|89511.5|57
1650848440000|2022-04-25 01:00:40|89574.5|89524.5|89571.4|89521.4|89577.1|89527.1|89569.8|89519.8|58
1650848450000|2022-04-25 01:00:50|89571.3|89521.3|89569.6|89519.6|89575.7|89525.7|89562.6|89512.6|57
1650848460000|2022-04-25 01:01:00|89570|89520|89575.6|89525.6|89578.4|89528.4|89568.1|89518.1|62
1650848470000|2022-04-25 01:01:10|89574.6|89524.6|89569.9|89519.9|89574.8|89524.8|89562.8|89512.8|48
1650848480000|2022-04-25 01:01:20|89570.6|89520.6|89577.2|89527.2|89579.6|89529.6|89568.5|89518.5|53
1650848490000|2022-04-25 01:01:30|89576.7|89526.7|89589.8|89539.8|89595.5|89545.5|89575.5|89525.5|56
1650848500000|2022-04-25 01:01:40|89591.3|89541.3|89579.8|89529.8|89591.3|89541.3|89579.8|89529.8|47
1650848510000|2022-04-25 01:01:50|89579.9|89529.9|89604.6|89474.4|89606.5|89534.6|89567.8|89474.4|59
1650848520000|2022-04-25 01:02:00|89603.4|89478.4|89585.3|89535.3|89603.4|89537.5|89568.3|89478.4|61
1650848530000|2022-04-25 01:02:10|89585.1|89535.1|89583|89533|89585.7|89535.7|89580.9|89530.9|38
1650848540000|2022-04-25 01:02:20|89583.9|89533.9|89590.1|89540.1|89592.8|89542.8|89582.8|89532.8|41
1650848550000|2022-04-25 01:02:30|89596.6|89546.6|89594|89544|89601.3|89551.3|89582.8|89532.8|69
1650848560000|2022-04-25 01:02:40|89593.2|89543.2|89588.2|89538.2|89596.1|89546.1|89587.1|89537.1|57
1650848570000|2022-04-25 01:02:50|89588.3|89538.3|89595.5|89545.5|89612.5|89548.5|89574.7|89485.8|56
1650848580000|2022-04-25 01:03:00|89595.2|89545.2|89573.2|89523.2|89595.2|89545.2|89570.8|89520.8|58
1650848590000|2022-04-25 01:03:10|89573.3|89523.3|89571.2|89521.2|89577.2|89527.2|89561.3|89511.3|52
1650848600000|2022-04-25 01:03:20|89572.7|89522.7|89576.1|89526.1|89576.2|89526.2|89568.9|89518.9|46
1650848610000|2022-04-25 01:03:30|89575.5|89525.5|89570.9|89520.9|89577.3|89527.3|89568.9|89518.9|46
1650848620000|2022-04-25 01:03:40|89571.9|89521.9|89568.8|89518.8|89573.4|89523.4|89568.8|89518.8|39
1650848630000|2022-04-25 01:03:50|89569.2|89519.2|89577|89527|89578.6|89528.6|89569.2|89519.2|47
1650848640000|2022-04-25 01:04:00|89576.8|89526.8|89574.3|89524.3|89577.3|89527.3|89564.7|89514.7|51
1650848650000|2022-04-25 01:04:10|89574|89524|89576.6|89526.6|89578.2|89528.2|89570.1|89520.1|41
1650848660000|2022-04-25 01:04:20|89578.1|89528.1|89571.7|89521.7|89578.3|89528.3|89569.3|89519.3|51
1650848670000|2022-04-25 01:04:30|89571.6|89521.6|89574.7|89524.7|89576.3|89526.3|89571.6|89521.6|32
1650848680000|2022-04-25 01:04:40|89574.9|89524.9|89574.9|89524.9|89575.2|89525.2|89570|89520|37
1650848690000|2022-04-25 01:04:50|89574.3|89524.3|89582.4|89532.4|89582.4|89532.4|89574.3|89524.3|34
1650848700000|2022-04-25 01:05:00|89582.6|89532.6|89581.1|89531.1|89591.1|89541.1|89579.8|89529.8|51
1650848710000|2022-04-25 01:05:10|89581.4|89531.4|89597.7|89547.7|89605.1|89555.1|89581.4|89531.4|58
1650848720000|2022-04-25 01:05:20|89599.8|89549.8|89591.3|89541.3|89602|89552|89587.7|89537.7|60
1650848730000|2022-04-25 01:05:30|89591.5|89541.5|89594.8|89544.8|89602.6|89552.6|89587.4|89537.4|64
1650848740000|2022-04-25 01:05:40|89595.3|89545.3|89594|89544|89603.3|89553.3|89590.6|89540.6|64
1650848750000|2022-04-25 01:05:50|89597.1|89547.1|89592.7|89542.7|89598.8|89548.8|89587|89537|63
1650848760000|2022-04-25 01:06:00|89592.9|89542.9|89594.4|89544.4|89598.2|89548.2|89592.8|89542.8|40
1650848770000|2022-04-25 01:06:10|89594.2|89544.2|89594|89544|89596.4|89546.4|89590.4|89540.4|43
1650848780000|2022-04-25 01:06:20|89594.6|89544.6|89592.6|89542.6|89598.7|89548.7|89590.4|89540.4|50
1650848790000|2022-04-25 01:06:30|89592.4|89542.4|89593.9|89543.9|89594.5|89544.5|89592.3|89542.3|31
1650848800000|2022-04-25 01:06:40|89598.6|89548.6|89603.4|89553.4|89606.1|89556.1|89595.3|89545.3|44
1650848810000|2022-04-25 01:06:50|89604.2|89554.2|89593.1|89543.1|89604.5|89554.5|89586.8|89536.8|65
1650848820000|2022-04-25 01:07:00|89592.6|89542.6|89595.8|89545.8|89596.7|89546.7|89591.4|89541.4|47
1650848830000|2022-04-25 01:07:10|89595.9|89545.9|89600.8|89550.8|89602.2|89552.2|89591.1|89541.1|44
1650848840000|2022-04-25 01:07:20|89600.7|89550.7|89604.4|89554.4|89610.5|89560.5|89594.6|89544.6|47
1650848850000|2022-04-25 01:07:30|89604.1|89554.1|89601.1|89551.1|89608|89558|89596.4|89546.4|48
1650848860000|2022-04-25 01:07:40|89602.4|89552.4|89614.2|89564.2|89617.8|89567.8|89601.2|89551.2|68
1650848870000|2022-04-25 01:07:50|89614.6|89564.6|89609.6|89559.6|89614.6|89564.6|89608.6|89558.6|46
1650848880000|2022-04-25 01:08:00|89609.9|89559.9|89611.8|89561.8|89657.2|89564.5|89606|89513.6|58
1650848890000|2022-04-25 01:08:10|89612.1|89562.1|89604.8|89554.8|89612.1|89562.1|89599.1|89549.1|55
1650848900000|2022-04-25 01:08:20|89605.5|89555.5|89610.9|89560.9|89621.5|89571.5|89604.9|89554.9|52
1650848910000|2022-04-25 01:08:30|89610.7|89560.7|89605.3|89555.3|89612.3|89562.3|89602.4|89552.4|49
1650848920000|2022-04-25 01:08:40|89611.1|89561.1|89613.8|89563.8|89615.5|89565.5|89605.2|89555.2|41
1650848930000|2022-04-25 01:08:50|89613.7|89563.7|89605.3|89555.3|89614.3|89564.3|89599.3|89549.3|45
1650848940000|2022-04-25 01:09:00|89605.1|89555.1|89608.4|89558.4|89609.9|89559.9|89602.6|89552.6|61
1650848950000|2022-04-25 01:09:10|89608.5|89558.5|89612|89562|89614.9|89564.9|89607.1|89557.1|47
1650848960000|2022-04-25 01:09:20|89613.1|89563.1|89607.4|89557.4|89652.7|89563.3|89596.4|89524.6|48
1650848970000|2022-04-25 01:09:30|89609.1|89559.1|89618.7|89568.7|89618.7|89568.7|89606.9|89556.9|61
1650848980000|2022-04-25 01:09:40|89617.5|89567.5|89610|89560|89620.9|89570.9|89607.8|89557.8|64
1650848990000|2022-04-25 01:09:50|89610.1|89560.1|89607.8|89557.8|89611.5|89561.5|89595.3|89545.3|47
1650849000000|2022-04-25 01:10:00|89607|89557|89608.3|89558.3|89648.1|89565.6|89602.3|89521.8|56
1650849010000|2022-04-25 01:10:10|89607.7|89557.7|89610|89560|89613.6|89563.6|89607.7|89557.7|46
1650849020000|2022-04-25 01:10:20|89610.6|89560.6|89609|89559|89615.3|89565.3|89604.8|89554.8|50
1650849030000|2022-04-25 01:10:30|89608.7|89558.7|89612.5|89562.5|89614.4|89564.4|89608.6|89558.6|38
1650849040000|2022-04-25 01:10:40|89612.6|89562.6|89631.7|89581.7|89635|89585|89612.3|89562.3|61
1650849050000|2022-04-25 01:10:50|89631.9|89581.9|89634.1|89584.1|89635.9|89585.9|89627.5|89577.5|48
1650849060000|2022-04-25 01:11:00|89634.2|89584.2|89637.5|89587.5|89637.8|89587.8|89618.3|89568.3|65
1650849070000|2022-04-25 01:11:10|89637.8|89587.8|89626.5|89576.5|89639.5|89589.5|89626.1|89576.1|61
1650849080000|2022-04-25 01:11:20|89626.3|89576.3|89613.6|89563.6|89629.9|89579.9|89607.6|89557.6|49
1650849090000|2022-04-25 01:11:30|89614.5|89564.5|89630.3|89580.3|89634.3|89584.3|89612|89562|63
1650849100000|2022-04-25 01:11:40|89630.8|89580.8|89632.4|89582.4|89637.1|89587.1|89629|89579|48
1650849110000|2022-04-25 01:11:50|89632.6|89582.6|89631.9|89581.9|89634.4|89584.4|89629.9|89579.9|43
1650849120000|2022-04-25 01:12:00|89631.5|89581.5|89630.4|89580.4|89635|89585|89627.6|89577.6|44
1650849130000|2022-04-25 01:12:10|89630.1|89580.1|89631.7|89581.7|89632.7|89582.7|89627.2|89577.2|55
1650849140000|2022-04-25 01:12:20|89631.5|89581.5|89630.5|89580.5|89632.2|89582.2|89623.1|89573.1|52
1650849150000|2022-04-25 01:12:30|89630.3|89580.3|89626|89576|89631.9|89581.9|89625.3|89575.3|50
1650849160000|2022-04-25 01:12:40|89617.2|89567.2|89630.6|89580.6|89630.7|89580.7|89617.2|89567.2|54
1650849170000|2022-04-25 01:12:50|89630.5|89580.5|89628.3|89578.3|89631.3|89581.3|89627.9|89577.9|32
1650849180000|2022-04-25 01:13:00|89628.5|89578.5|89631.7|89581.7|89631.7|89581.7|89619.4|89569.4|46
1650849190000|2022-04-25 01:13:10|89632.8|89582.8|89626.4|89576.4|89636.5|89586.5|89618.9|89568.9|64
1650849200000|2022-04-25 01:13:20|89619.6|89569.6|89624.5|89574.5|89627.8|89577.8|89619.6|89569.6|55
1650849210000|2022-04-25 01:13:30|89624.7|89574.7|89621.5|89571.5|89633.5|89583.5|89619|89569|64
1650849220000|2022-04-25 01:13:40|89624.2|89574.2|89623.3|89573.3|89627.9|89577.9|89619|89569|51
1650849230000|2022-04-25 01:13:50|89621.2|89571.2|89633.4|89583.4|89635|89585|89621.2|89571.2|51
1650849240000|2022-04-25 01:14:00|89631.9|89581.9|89633.5|89583.5|89637.6|89587.6|89631.9|89581.9|45
1650849250000|2022-04-25 01:14:10|89633.6|89583.6|89636.4|89586.4|89638.1|89588.1|89633.6|89583.6|40
1650849260000|2022-04-25 01:14:20|89636.7|89586.7|89634.9|89584.9|89637.9|89587.9|89633.6|89583.6|46
1650849270000|2022-04-25 01:14:30|89634.3|89584.3|89637.4|89587.4|89637.9|89587.9|89631|89581|37
1650849280000|2022-04-25 01:14:40|89636|89586|89630|89580|89636|89586|89629|89579|40
1650849290000|2022-04-25 01:14:50|89632|89582|89639.4|89589.4|89646.2|89596.2|89629.6|89579.6|60
1650849300000|2022-04-25 01:15:00|89639.7|89589.7|89627.9|89577.9|89646.4|89596.4|89627|89577|46
1650849310000|2022-04-25 01:15:10|89627.3|89577.3|89623.7|89573.7|89627.3|89577.3|89623.7|89573.7|41
1650849320000|2022-04-25 01:15:20|89623.5|89573.5|89624.7|89574.7|89628.1|89578.1|89623.4|89573.4|36
1650849330000|2022-04-25 01:15:30|89624.8|89574.8|89621.9|89571.9|89624.9|89574.9|89621.7|89571.7|30
1650849340000|2022-04-25 01:15:40|89622.2|89572.2|89624.8|89574.8|89628.3|89578.3|89622.2|89572.2|46
1650849350000|2022-04-25 01:15:50|89624.9|89574.9|89622.8|89572.8|89626.6|89576.6|89622.6|89572.6|39
1650849360000|2022-04-25 01:16:00|89623.3|89573.3|89617.1|89567.1|89625.9|89575.9|89609.1|89559.1|49
1650849370000|2022-04-25 01:16:10|89617.5|89567.5|89620.3|89570.3|89622.1|89572.1|89615.4|89565.4|50
1650849380000|2022-04-25 01:16:20|89620|89570|89620.2|89570.2|89622.1|89572.1|89619.1|89569.1|41
1650849390000|2022-04-25 01:16:30|89620.3|89570.3|89619.8|89569.8|89623.7|89573.7|89619.1|89569.1|46
1650849400000|2022-04-25 01:16:40|89620.4|89570.4|89619.8|89569.8|89621.3|89571.3|89618.5|89568.5|42
1650849410000|2022-04-25 01:16:50|89620.4|89570.4|89614|89564|89622.7|89572.7|89614|89564|52
1650849420000|2022-04-25 01:17:00|89614.2|89564.2|89618.7|89568.7|89619.6|89569.6|89614.1|89564.1|60
1650849430000|2022-04-25 01:17:10|89619.7|89569.7|89619|89569|89621.5|89571.5|89617.7|89567.7|46
1650849440000|2022-04-25 01:17:20|89619.1|89569.1|89618.7|89568.7|89621.4|89571.4|89618|89568|42
1650849450000|2022-04-25 01:17:30|89619.2|89569.2|89616.5|89566.5|89619.2|89569.2|89616.3|89566.3|42
1650849460000|2022-04-25 01:17:40|89616.8|89566.8|89618.2|89568.2|89620.2|89570.2|89614.3|89564.3|43
1650849470000|2022-04-25 01:17:50|89617.3|89567.3|89615|89565|89618.6|89568.6|89614.9|89564.9|40
1650849480000|2022-04-25 01:18:00|89614.5|89564.5|89606.3|89556.3|89615.5|89565.5|89606.3|89556.3|44
1650849490000|2022-04-25 01:18:10|89606.2|89556.2|89593.3|89543.3|89607.8|89557.8|89588.4|89538.4|54
1650849500000|2022-04-25 01:18:20|89591.1|89541.1|89589.9|89539.9|89596.2|89546.2|89589.7|89539.7|57
1650849510000|2022-04-25 01:18:30|89589.7|89539.7|89587.4|89537.4|89591.8|89541.8|89587.4|89537.4|49
1650849520000|2022-04-25 01:18:40|89587.1|89537.1|89581|89531|89587.4|89537.4|89576.7|89526.7|58
1650849530000|2022-04-25 01:18:50|89583.3|89533.3|89585.9|89535.9|89588.4|89538.4|89579.5|89529.5|56
1650849540000|2022-04-25 01:19:00|89585.7|89535.7|89587.4|89537.4|89589.3|89539.3|89585.3|89535.3|42
1650849550000|2022-04-25 01:19:10|89588.3|89538.3|89591.1|89541.1|89591.1|89541.1|89584.3|89534.3|37
1650849560000|2022-04-25 01:19:20|89590.2|89540.2|89589.4|89539.4|89590.7|89540.7|89588.1|89538.1|28
1650849570000|2022-04-25 01:19:30|89589.2|89539.2|89581.3|89531.3|89589.7|89539.7|89581.3|89531.3|39
1650849580000|2022-04-25 01:19:40|89580.9|89530.9|89588.6|89538.6|89591.2|89541.2|89580.4|89530.4|60
1650849590000|2022-04-25 01:19:50|89588|89538|89590.3|89540.3|89592.4|89542.4|89587|89537|44
1650849600000|2022-04-25 01:20:00|89590.5|89540.5|89591.1|89541.1|89592.2|89542.2|89589.9|89539.9|40
1650849610000|2022-04-25 01:20:10|89590.8|89540.8|89591.4|89541.4|89592.5|89542.5|89589.7|89539.7|44
1650849620000|2022-04-25 01:20:20|89591|89541|89583.9|89533.9|89591.1|89541.1|89583.2|89533.2|47
1650849630000|2022-04-25 01:20:30|89583.6|89533.6|89576.8|89526.8|89590.2|89540.2|89576.8|89526.8|45
1650849640000|2022-04-25 01:20:40|89577.9|89527.9|89580.2|89530.2|89585.4|89535.4|89571.2|89521.2|63
1650849650000|2022-04-25 01:20:50|89580.3|89530.3|89576.4|89526.4|89580.3|89530.3|89573.8|89523.8|43
1650849660000|2022-04-25 01:21:00|89576.6|89526.6|89582.3|89532.3|89582.3|89532.3|89576.6|89526.6|45
1650849670000|2022-04-25 01:21:10|89582.9|89532.9|89591.7|89541.7|89591.7|89541.7|89581.9|89531.9|40
1650849680000|2022-04-25 01:21:20|89590.7|89540.7|89586.4|89536.4|89592.4|89542.4|89586|89536|39
1650849690000|2022-04-25 01:21:30|89586.3|89536.3|89582.6|89532.6|89586.4|89536.4|89581.4|89531.4|42
1650849700000|2022-04-25 01:21:40|89585|89535|89585.5|89535.5|89585.9|89535.9|89582.3|89532.3|29
1650849710000|2022-04-25 01:21:50|89585.3|89535.3|89587.9|89537.9|89589.9|89539.9|89583.9|89533.9|39
1650849720000|2022-04-25 01:22:00|89588.1|89538.1|89603.9|89553.9|89609.8|89559.8|89588.1|89538.1|57
1650849730000|2022-04-25 01:22:10|89604.2|89554.2|89599.9|89549.9|89611.6|89561.6|89598|89548|56
1650849740000|2022-04-25 01:22:20|89600.2|89550.2|89610|89560|89610|89560|89600.2|89550.2|51
1650849750000|2022-04-25 01:22:30|89609.5|89559.5|89621.3|89571.3|89622.7|89572.7|89606.8|89556.8|49
1650849760000|2022-04-25 01:22:40|89620.3|89570.3|89617.2|89567.2|89622.2|89572.2|89613.2|89563.2|57
1650849770000|2022-04-25 01:22:50|89616.4|89566.4|89609.9|89559.9|89616.7|89566.7|89609.5|89559.5|50
1650849780000|2022-04-25 01:23:00|89609.7|89559.7|89605.1|89555.1|89611|89561|89605.1|89555.1|39
1650849790000|2022-04-25 01:23:10|89604.4|89554.4|89606.1|89556.1|89607|89557|89602.5|89552.5|48
1650849800000|2022-04-25 01:23:20|89606.3|89556.3|89609.1|89559.1|89609.9|89559.9|89605.2|89555.2|39
1650849810000|2022-04-25 01:23:30|89608.9|89558.9|89607.9|89557.9|89609.4|89559.4|89605.4|89555.4|36
1650849820000|2022-04-25 01:23:40|89608.4|89558.4|89607.8|89557.8|89609.6|89559.6|89604.2|89554.2|30
1650849830000|2022-04-25 01:23:50|89607.1|89557.1|89607.1|89557.1|89608.9|89558.9|89606.1|89556.1|29
1650849840000|2022-04-25 01:24:00|89607.3|89557.3|89636.4|89586.4|89643|89593|89606.6|89556.6|61
1650849850000|2022-04-25 01:24:10|89636.3|89586.3|89617.2|89567.2|89637|89587|89616.3|89566.3|51
1650849860000|2022-04-25 01:24:20|89616.8|89566.8|89615.9|89565.9|89618.3|89568.3|89615.5|89565.5|55
1650849870000|2022-04-25 01:24:30|89616.2|89566.2|89620.2|89570.2|89624.1|89574.1|89616.2|89566.2|66
1650849880000|2022-04-25 01:24:40|89619.2|89569.2|89626.9|89576.9|89628.4|89578.4|89617.9|89567.9|50
1650849890000|2022-04-25 01:24:50|89626.8|89576.8|89622.3|89572.3|89628|89578|89621.4|89571.4|43
1650849900000|2022-04-25 01:25:00|89622.4|89572.4|89623.3|89573.3|89631|89581|89621.4|89571.4|52
1650849910000|2022-04-25 01:25:10|89623.9|89573.9|89619.2|89569.2|89623.9|89573.9|89619.2|89569.2|48
1650849920000|2022-04-25 01:25:20|89618.8|89568.8|89615.1|89565.1|89621.6|89571.6|89614.7|89564.7|52
1650849930000|2022-04-25 01:25:30|89614.9|89564.9|89611.1|89561.1|89619.1|89569.1|89608|89558|54
1650849940000|2022-04-25 01:25:40|89611.2|89561.2|89613.7|89563.7|89617|89567|89611.2|89561.2|47
1650849950000|2022-04-25 01:25:50|89613.8|89563.8|89612.8|89562.8|89614.5|89564.5|89612.6|89562.6|38
1650849960000|2022-04-25 01:26:00|89615.3|89565.3|89612.4|89562.4|89615.6|89565.6|89610.8|89560.8|38
1650849970000|2022-04-25 01:26:10|89612.1|89562.1|89611.9|89561.9|89614.2|89564.2|89611.9|89561.9|39
1650849980000|2022-04-25 01:26:20|89619.1|89569.1|89611.5|89561.5|89619.1|89569.1|89611.4|89561.4|43
1650849990000|2022-04-25 01:26:30|89611.8|89561.8|89610.3|89560.3|89612|89562|89608.9|89558.9|47
1650850000000|2022-04-25 01:26:40|89608.6|89558.6|89611.2|89561.2|89611.8|89561.8|89608.5|89558.5|39
1650850010000|2022-04-25 01:26:50|89611.3|89561.3|89618.7|89568.7|89621.3|89571.3|89611.3|89561.3|52
1650850020000|2022-04-25 01:27:00|89618.5|89568.5|89638.5|89588.5|89639.9|89589.9|89618.3|89568.3|65
1650850030000|2022-04-25 01:27:10|89639.2|89589.2|89633.3|89583.3|89639.2|89589.2|89632.5|89582.5|45
1650850040000|2022-04-25 01:27:20|89634|89584|89623.7|89573.7|89634|89584|89623.5|89573.5|43
1650850050000|2022-04-25 01:27:30|89623.9|89573.9|89627.1|89577.1|89632.8|89582.8|89620.4|89570.4|40
1650850060000|2022-04-25 01:27:40|89628|89578|89637|89587|89637.4|89587.4|89626.4|89576.4|46
1650850070000|2022-04-25 01:27:50|89637.4|89587.4|89631.4|89581.4|89637.4|89587.4|89630.7|89580.7|53
1650850080000|2022-04-25 01:28:00|89631.1|89581.1|89632.5|89582.5|89636.8|89586.8|89630.3|89580.3|44
1650850090000|2022-04-25 01:28:10|89633|89583|89638.1|89588.1|89640.2|89590.2|89632.6|89582.6|58
1650850100000|2022-04-25 01:28:20|89638.7|89588.7|89630.7|89580.7|89640.6|89590.6|89630.7|89580.7|59
1650850110000|2022-04-25 01:28:30|89631|89581|89628.6|89578.6|89633.9|89583.9|89617.4|89567.4|58
1650850120000|2022-04-25 01:28:40|89627.6|89577.6|89630.1|89580.1|89631.2|89581.2|89625.2|89575.2|49
1650850130000|2022-04-25 01:28:50|89630.3|89580.3|89637.5|89587.5|89638.7|89588.7|89628.6|89578.6|50
1650850140000|2022-04-25 01:29:00|89635.8|89585.8|89631.1|89581.1|89635.8|89585.8|89626|89576|65
1650850150000|2022-04-25 01:29:10|89630.8|89580.8|89629.5|89579.5|89636.4|89586.4|89627.1|89577.1|56
1650850160000|2022-04-25 01:29:20|89629.7|89579.7|89628|89578|89632.8|89582.8|89625.7|89575.7|56
1650850170000|2022-04-25 01:29:30|89627.2|89577.2|89632|89582|89639.2|89589.2|89623.8|89573.8|62
1650850180000|2022-04-25 01:29:40|89633.2|89583.2|89641.1|89591.1|89652|89602|89632.6|89582.6|66
1650850190000|2022-04-25 01:29:50|89640.7|89590.7|89639.7|89589.7|89643.1|89593.1|89632.1|89582.1|64
1650850200000|2022-04-25 01:30:00|89639.9|89589.9|89639.8|89589.8|89643.5|89593.5|89636.9|89586.9|60
1650850210000|2022-04-25 01:30:10|89641|89591|89637.4|89587.4|89643.8|89593.8|89636.8|89586.8|57
1650850220000|2022-04-25 01:30:20|89636.8|89586.8|89628.1|89578.1|89638.3|89588.3|89623.3|89573.3|63
1650850230000|2022-04-25 01:30:30|89627.9|89577.9|89641.6|89591.6|89642.8|89592.8|89626.6|89576.6|63
1650850240000|2022-04-25 01:30:40|89641.7|89591.7|89637.3|89587.3|89642|89592|89636.9|89586.9|55
1650850250000|2022-04-25 01:30:50|89637.4|89587.4|89631.5|89581.5|89637.5|89587.5|89630.3|89580.3|49
1650850260000|2022-04-25 01:31:00|89630.6|89580.6|89632.5|89582.5|89635|89585|89626.8|89576.8|57
1650850270000|2022-04-25 01:31:10|89635.1|89585.1|89638.6|89588.6|89639.3|89589.3|89629.2|89579.2|68
1650850280000|2022-04-25 01:31:20|89639.1|89589.1|89635.6|89585.6|89639.1|89589.1|89634.1|89584.1|50
1650850290000|2022-04-25 01:31:30|89635.7|89585.7|89642|89592|89645.9|89595.9|89630.9|89580.9|60
1650850300000|2022-04-25 01:31:40|89641.4|89591.4|89647.8|89597.8|89649.6|89599.6|89641.4|89591.4|58
1650850310000|2022-04-25 01:31:50|89647.6|89597.6|89652.8|89602.8|89654.3|89604.3|89644.4|89594.4|57
1650850320000|2022-04-25 01:32:00|89652.7|89602.7|89648.1|89598.1|89656.2|89606.2|89644.4|89594.4|63
1650850330000|2022-04-25 01:32:10|89648.2|89598.2|89646.6|89596.6|89656.7|89606.7|89645.8|89595.8|57
1650850340000|2022-04-25 01:32:20|89645.8|89595.8|89649.3|89599.3|89650.8|89600.8|89643|89593|61
1650850350000|2022-04-25 01:32:30|89649.5|89599.5|89646.2|89596.2|89656.5|89606.5|89646.1|89596.1|69
1650850360000|2022-04-25 01:32:40|89646|89596|89641.3|89591.3|89648.6|89598.6|89639.5|89589.5|56
1650850370000|2022-04-25 01:32:50|89641|89591|89640.2|89590.2|89645.9|89595.9|89640|89590|56
1650850380000|2022-04-25 01:33:00|89640.1|89590.1|89657.1|89607.1|89661.1|89611.1|89640.1|89590.1|64
1650850390000|2022-04-25 01:33:10|89657|89607|89658.3|89608.3|89662|89612|89653.7|89603.7|75
1650850400000|2022-04-25 01:33:20|89664.3|89614.3|89695.4|89645.4|89700.5|89650.5|89662.1|89612.1|73
1650850410000|2022-04-25 01:33:30|89695.3|89645.3|89697.1|89647.1|89705.5|89655.5|89689.2|89639.2|74
1650850420000|2022-04-25 01:33:40|89696.9|89646.9|89697.1|89647.1|89701.4|89651.4|89694.2|89644.2|58
1650850430000|2022-04-25 01:33:50|89697.8|89647.8|89707.4|89657.4|89708.1|89658.1|89697.1|89647.1|51
1650850440000|2022-04-25 01:34:00|89707.8|89657.8|89701.1|89651.1|89707.8|89657.8|89701.1|89651.1|48
1650850450000|2022-04-25 01:34:10|89701.3|89651.3|89703.2|89653.2|89709.1|89659.1|89697.1|89647.1|65
1650850460000|2022-04-25 01:34:20|89702.8|89652.8|89697.6|89647.6|89702.8|89652.8|89696.2|89646.2|52
1650850470000|2022-04-25 01:34:30|89698.5|89648.5|89691.9|89641.9|89700.8|89650.8|89685.1|89635.1|60
1650850480000|2022-04-25 01:34:40|89690.5|89640.5|89685.5|89635.5|89690.5|89640.5|89682.8|89632.8|55
1650850490000|2022-04-25 01:34:50|89685.6|89635.6|89692.7|89642.7|89692.7|89642.7|89682.3|89632.3|58
1650850500000|2022-04-25 01:35:00|89690.1|89640.1|89689.1|89639.1|89694.4|89644.4|89685.6|89635.6|65
1650850510000|2022-04-25 01:35:10|89693.6|89643.6|89692|89642|89699.1|89649.1|89691.2|89641.2|55
1650850520000|2022-04-25 01:35:20|89690.9|89640.9|89686.4|89636.4|89690.9|89640.9|89686.4|89636.4|39
1650850530000|2022-04-25 01:35:30|89686.5|89636.5|89693.5|89643.5|89693.5|89643.5|89686.5|89636.5|52
1650850540000|2022-04-25 01:35:40|89693.3|89643.3|89691.7|89641.7|89693.5|89643.5|89688.9|89638.9|53
1650850550000|2022-04-25 01:35:50|89700.8|89650.8|89703.1|89653.1|89708.4|89658.4|89700.8|89650.8|55
1650850560000|2022-04-25 01:36:00|89702.1|89652.1|89703.4|89653.4|89706.9|89656.9|89702.1|89652.1|47
1650850570000|2022-04-25 01:36:10|89702.7|89652.7|89695.5|89645.5|89702.8|89652.8|89695.5|89645.5|42
1650850580000|2022-04-25 01:36:20|89696.9|89646.9|89692.8|89642.8|89697.3|89647.3|89691.4|89641.4|46
1650850590000|2022-04-25 01:36:30|89693|89643|89694|89644|89697.9|89647.9|89690.6|89640.6|50
1650850600000|2022-04-25 01:36:40|89693.8|89643.8|89682.9|89632.9|89693.8|89643.8|89681.9|89631.9|60
1650850610000|2022-04-25 01:36:50|89679.9|89629.9|89683.8|89633.8|89684.9|89634.9|89678.6|89628.6|42
1650850620000|2022-04-25 01:37:00|89684.3|89634.3|89682.3|89632.3|89684.3|89634.3|89676|89626|62
1650850630000|2022-04-25 01:37:10|89682|89632|89680.6|89630.6|89684.9|89634.9|89679.7|89629.7|49
1650850640000|2022-04-25 01:37:20|89680.8|89630.8|89671.9|89621.9|89681.1|89631.1|89662.3|89612.3|61
1650850650000|2022-04-25 01:37:30|89673.7|89623.7|89682.9|89632.9|89689|89639|89667.5|89617.5|63
1650850660000|2022-04-25 01:37:40|89682.7|89632.7|89680.9|89630.9|89685.8|89635.8|89678.7|89628.7|45
1650850670000|2022-04-25 01:37:50|89680.5|89630.5|89682.1|89632.1|89682.3|89632.3|89679.4|89629.4|37
1650850680000|2022-04-25 01:38:00|89682.4|89632.4|89683.2|89633.2|89686|89636|89681.9|89631.9|26
1650850690000|2022-04-25 01:38:10|89683.3|89633.3|89683.1|89633.1|89684.2|89634.2|89682|89632|41
1650850700000|2022-04-25 01:38:20|89683.2|89633.2|89685.3|89635.3|89689.5|89639.5|89683.1|89633.1|34
1650850710000|2022-04-25 01:38:30|89684.6|89634.6|89679.6|89629.6|89686|89636|89679.6|89629.6|55
1650850720000|2022-04-25 01:38:40|89679.5|89629.5|89679.9|89629.9|89682|89632|89677.4|89627.4|46
1650850730000|2022-04-25 01:38:50|89680.7|89630.7|89686.8|89636.8|89687.2|89637.2|89680.7|89630.7|49
1650850740000|2022-04-25 01:39:00|89686.2|89636.2|89684.6|89634.6|89686.7|89636.7|89679.9|89629.9|48
1650850750000|2022-04-25 01:39:10|89684.7|89634.7|89678.4|89628.4|89684.7|89634.7|89678.4|89628.4|44
1650850760000|2022-04-25 01:39:20|89678.6|89628.6|89681.4|89631.4|89683.3|89633.3|89677.6|89627.6|53
1650850770000|2022-04-25 01:39:30|89681.2|89631.2|89683.5|89633.5|89683.9|89633.9|89680.3|89630.3|33
1650850780000|2022-04-25 01:39:40|89684|89634|89680.5|89630.5|89684|89634|89677.1|89627.1|49
1650850790000|2022-04-25 01:39:50|89680.3|89630.3|89682|89632|89682.4|89632.4|89674.3|89624.3|52
1650850800000|2022-04-25 01:40:00|89681.8|89631.8|89683.4|89633.4|89685.2|89635.2|89678.8|89628.8|54
1650850810000|2022-04-25 01:40:10|89684.7|89634.7|89695.3|89645.3|89696|89646|89683.6|89633.6|49
1650850820000|2022-04-25 01:40:20|89694.9|89644.9|89703.2|89653.2|89704.7|89654.7|89690.3|89640.3|37
1650850830000|2022-04-25 01:40:30|89700.6|89650.6|89713.5|89663.5|89713.5|89663.5|89699.3|89649.3|47
1650850840000|2022-04-25 01:40:40|89711.1|89661.1|89713.3|89663.3|89715.1|89665.1|89706.8|89656.8|56
1650850850000|2022-04-25 01:40:50|89713.4|89663.4|89742.3|89692.3|89750.5|89700.5|89713.4|89663.4|76
1650850860000|2022-04-25 01:41:00|89742.6|89692.6|89734.1|89684.1|89742.6|89692.6|89732.6|89682.6|70
1650850870000|2022-04-25 01:41:10|89733.8|89683.8|89739.7|89689.7|89752|89702|89730.8|89680.8|69
1650850880000|2022-04-25 01:41:20|89739.8|89689.8|89745.4|89695.4|89748.8|89698.8|89739.8|89689.8|63
1650850890000|2022-04-25 01:41:30|89744.4|89694.4|89746.5|89696.5|89751.1|89701.1|89743.8|89693.8|66
1650850900000|2022-04-25 01:41:40|89747.5|89697.5|89750.5|89700.5|89752|89702|89746.5|89696.5|54
1650850910000|2022-04-25 01:41:50|89757.9|89707.9|89767.8|89717.8|89771.6|89721.6|89757.9|89707.9|69
1650850920000|2022-04-25 01:42:00|89768.7|89718.7|89773.3|89723.3|89776.3|89726.3|89768.7|89718.7|53
1650850930000|2022-04-25 01:42:10|89773.5|89723.5|89765.8|89715.8|89774.1|89724.1|89765|89715|52
1650850940000|2022-04-25 01:42:20|89766.6|89716.6|89768.5|89718.5|89769.7|89719.7|89766.6|89716.6|41
1650850950000|2022-04-25 01:42:30|89769.1|89719.1|89774.1|89724.1|89775.7|89725.7|89765.6|89715.6|53
1650850960000|2022-04-25 01:42:40|89774.6|89724.6|89768.9|89718.9|89779.6|89729.6|89768.1|89718.1|65
1650850970000|2022-04-25 01:42:50|89768.7|89718.7|89760.2|89710.2|89769.4|89719.4|89757.7|89707.7|55
1650850980000|2022-04-25 01:43:00|89758.8|89708.8|89761.4|89711.4|89762.2|89712.2|89758.8|89708.8|43
1650850990000|2022-04-25 01:43:10|89761.7|89711.7|89751.8|89701.8|89763.2|89713.2|89748.6|89698.6|61
1650851000000|2022-04-25 01:43:20|89751.7|89701.7|89755.6|89705.6|89757.3|89707.3|89751.7|89701.7|44
1650851010000|2022-04-25 01:43:30|89756.4|89706.4|89762.5|89712.5|89766.1|89716.1|89755.3|89705.3|48
1650851020000|2022-04-25 01:43:40|89762.6|89712.6|89763.9|89713.9|89766.4|89716.4|89762.6|89712.6|38
1650851030000|2022-04-25 01:43:50|89763.2|89713.2|89764.3|89714.3|89767.4|89717.4|89762.5|89712.5|46
1650851040000|2022-04-25 01:44:00|89764.4|89714.4|89767|89717|89770.9|89720.9|89760.1|89710.1|63
1650851050000|2022-04-25 01:44:10|89767.5|89717.5|89770.9|89720.9|89773|89723|89765.7|89715.7|47
1650851060000|2022-04-25 01:44:20|89771.3|89721.3|89771|89721|89775.2|89725.2|89766.6|89716.6|48
1650851070000|2022-04-25 01:44:30|89770.2|89720.2|89778.1|89728.1|89783.1|89733.1|89770.2|89720.2|57
1650851080000|2022-04-25 01:44:40|89778.4|89728.4|89777.3|89727.3|89779.8|89729.8|89776.9|89726.9|41
1650851090000|2022-04-25 01:44:50|89776.1|89726.1|89774.2|89724.2|89776.9|89726.9|89767.4|89717.4|50
1650851100000|2022-04-25 01:45:00|89774.1|89724.1|89765.5|89715.5|89774.6|89724.6|89762.1|89712.1|56
1650851110000|2022-04-25 01:45:10|89764.9|89714.9|89758.6|89708.6|89764.9|89714.9|89746.6|89696.6|47
1650851120000|2022-04-25 01:45:20|89758.4|89708.4|89760.8|89710.8|89761.1|89711.1|89755.7|89705.7|45
1650851130000|2022-04-25 01:45:30|89762|89712|89763.4|89713.4|89764.3|89714.3|89759.9|89709.9|46
1650851140000|2022-04-25 01:45:40|89761.8|89711.8|89767.4|89717.4|89767.4|89717.4|89760.2|89710.2|58
1650851150000|2022-04-25 01:45:50|89768.7|89718.7|89774.7|89724.7|89774.8|89724.8|89766.8|89716.8|51
1650851160000|2022-04-25 01:46:00|89774.8|89724.8|89786.9|89736.9|89791|89741|89774.4|89724.4|67
1650851170000|2022-04-25 01:46:10|89786.8|89736.8|89791.1|89741.1|89796.1|89746.1|89786.8|89736.8|68
1650851180000|2022-04-25 01:46:20|89790.8|89740.8|89791.9|89741.9|89791.9|89741.9|89784.8|89734.8|59
1650851190000|2022-04-25 01:46:30|89794.6|89744.6|89793.4|89743.4|89796.3|89746.3|89791.3|89741.3|58
1650851200000|2022-04-25 01:46:40|89794|89744|89796.2|89746.2|89796.2|89746.2|89791.7|89741.7|48
1650851210000|2022-04-25 01:46:50|89796.1|89746.1|89801.4|89751.4|89802.3|89752.3|89796.1|89746.1|49
1650851220000|2022-04-25 01:47:00|89801.5|89751.5|89807.9|89757.9|89809.2|89759.2|89799.6|89749.6|57
1650851230000|2022-04-25 01:47:10|89806.6|89756.6|89807.1|89757.1|89807.2|89757.2|89797.4|89747.4|52
1650851240000|2022-04-25 01:47:20|89807.5|89757.5|89808.8|89758.8|89811.1|89761.1|89806.5|89756.5|51
1650851250000|2022-04-25 01:47:30|89808.6|89758.6|89823.2|89773.2|89823.6|89773.6|89808.4|89758.4|60
1650851260000|2022-04-25 01:47:40|89821.8|89771.8|89819.7|89769.7|89824.6|89774.6|89818|89768|47
1650851270000|2022-04-25 01:47:50|89819.8|89769.8|89833|89783|89833.5|89783.5|89819.8|89769.8|44
1650851280000|2022-04-25 01:48:00|89832.8|89782.8|89825.7|89775.7|89832.8|89782.8|89820.1|89770.1|53
1650851290000|2022-04-25 01:48:10|89824.5|89774.5|89831.1|89781.1|89834.1|89784.1|89824.5|89774.5|56
1650851300000|2022-04-25 01:48:20|89830.2|89780.2|89836.7|89786.7|89836.9|89786.9|89826.7|89776.7|52
1650851310000|2022-04-25 01:48:30|89837.9|89787.9|89836.7|89786.7|89838.5|89788.5|89832.6|89782.6|51
1650851320000|2022-04-25 01:48:40|89837|89787|89826.7|89776.7|89837.6|89787.6|89825.3|89775.3|55
1650851330000|2022-04-25 01:48:50|89826.9|89776.9|89830.8|89780.8|89831.8|89781.8|89825.8|89775.8|50
1650851340000|2022-04-25 01:49:00|89830.9|89780.9|89832|89782|89832|89782|89825.9|89775.9|46
1650851350000|2022-04-25 01:49:10|89831.5|89781.5|89833.5|89783.5|89838.1|89788.1|89831.4|89781.4|47
1650851360000|2022-04-25 01:49:20|89833.9|89783.9|89836.8|89786.8|89841.5|89791.5|89833.5|89783.5|52
1650851370000|2022-04-25 01:49:30|89836.7|89786.7|89832.3|89782.3|89837.8|89787.8|89830.9|89780.9|48
1650851380000|2022-04-25 01:49:40|89832.6|89782.6|89837.7|89787.7|89841.6|89791.6|89832.6|89782.6|48
1650851390000|2022-04-25 01:49:50|89837.9|89787.9|89837|89787|89842.8|89792.8|89835.8|89785.8|52
1650851400000|2022-04-25 01:50:00|89836.9|89786.9|89841.7|89791.7|89844.8|89794.8|89835|89785|50
1650851410000|2022-04-25 01:50:10|89842.3|89792.3|89843.4|89793.4|89844|89794|89842.2|89792.2|33
1650851420000|2022-04-25 01:50:20|89843.5|89793.5|89844.6|89794.6|89844.7|89794.7|89840.7|89790.7|44
1650851430000|2022-04-25 01:50:30|89844.5|89794.5|89849|89799|89849.8|89799.8|89842.2|89792.2|39
1650851440000|2022-04-25 01:50:40|89848.7|89798.7|89841.3|89791.3|89848.8|89798.8|89837.3|89787.3|50
1650851450000|2022-04-25 01:50:50|89841.6|89791.6|89840.8|89790.8|89846|89796|89840.7|89790.7|52
1650851460000|2022-04-25 01:51:00|89841.4|89791.4|89834.3|89784.3|89842|89792|89834.3|89784.3|57
1650851470000|2022-04-25 01:51:10|89834.8|89784.8|89836.3|89786.3|89840|89790|89825.7|89775.7|58
1650851480000|2022-04-25 01:51:20|89836.1|89786.1|89838.6|89788.6|89838.8|89788.8|89834.5|89784.5|45
1650851490000|2022-04-25 01:51:30|89838.7|89788.7|89837.2|89787.2|89845|89795|89837.1|89787.1|55
1650851500000|2022-04-25 01:51:40|89835.2|89785.2|89834|89784|89838.8|89788.8|89832.7|89782.7|42
1650851510000|2022-04-25 01:51:50|89833.3|89783.3|89835|89785|89835.2|89785.2|89832.8|89782.8|43
1650851520000|2022-04-25 01:52:00|89835.2|89785.2|89833.7|89783.7|89837.9|89787.9|89833|89783|41
1650851530000|2022-04-25 01:52:10|89834.1|89784.1|89867.9|89817.9|89880.5|89830.5|89833.5|89783.5|53
1650851540000|2022-04-25 01:52:20|89863.2|89813.2|89857.8|89807.8|89873.6|89823.6|89857.8|89807.8|45
1650851550000|2022-04-25 01:52:30|89857.6|89807.6|89848.7|89798.7|89861.3|89811.3|89848.7|89798.7|47
1650851560000|2022-04-25 01:52:40|89849.6|89799.6|89861.3|89811.3|89864.8|89814.8|89849.2|89799.2|51
1650851570000|2022-04-25 01:52:50|89859.9|89809.9|89853.6|89803.6|89860.4|89810.4|89853.5|89803.5|48
1650851580000|2022-04-25 01:53:00|89853.5|89803.5|89855.1|89805.1|89855.1|89805.1|89853|89803|28
1650851590000|2022-04-25 01:53:10|89853|89803|89849.2|89799.2|89853|89803|89848.3|89798.3|34
1650851600000|2022-04-25 01:53:20|89849|89799|89840.4|89790.4|89849.2|89799.2|89840.3|89790.3|59
1650851610000|2022-04-25 01:53:30|89840.5|89790.5|89839|89789|89843.2|89793.2|89836.9|89786.9|46
1650851620000|2022-04-25 01:53:40|89838.9|89788.9|89839|89789|89839.5|89789.5|89835.6|89785.6|43
1650851630000|2022-04-25 01:53:50|89839.3|89789.3|89835.8|89785.8|89839.3|89789.3|89835.8|89785.8|34
1650851640000|2022-04-25 01:54:00|89838.1|89788.1|89838.2|89788.2|89839|89789|89836.9|89786.9|23
1650851650000|2022-04-25 01:54:10|89839|89789|89843.7|89793.7|89846|89796|89839|89789|39
1650851660000|2022-04-25 01:54:20|89843.2|89793.2|89843.9|89793.9|89844.2|89794.2|89836.7|89786.7|50
1650851670000|2022-04-25 01:54:30|89844|89794|89854.2|89804.2|89854.4|89804.4|89842.8|89792.8|43
1650851680000|2022-04-25 01:54:40|89855.7|89805.7|89855.3|89805.3|89857.6|89807.6|89851.6|89801.6|41
1650851690000|2022-04-25 01:54:50|89855.1|89805.1|89857.9|89807.9|89858.5|89808.5|89854.8|89804.8|32
1650851700000|2022-04-25 01:55:00|89858|89808|89854.8|89804.8|89858.3|89808.3|89854.8|89804.8|25
1650851710000|2022-04-25 01:55:10|89853.1|89803.1|89854.3|89804.3|89855.1|89805.1|89852.1|89802.1|22
1650851720000|2022-04-25 01:55:20|89850.7|89800.7|89848.9|89798.9|89850.7|89800.7|89845.6|89795.6|36
1650851730000|2022-04-25 01:55:30|89848.8|89798.8|89865.4|89815.4|89877.3|89827.3|89848.1|89798.1|42
1650851740000|2022-04-25 01:55:40|89865.5|89815.5|89864.8|89814.8|89870.8|89820.8|89863.2|89813.2|36
1650851750000|2022-04-25 01:55:50|89864|89814|89869.8|89819.8|89870.7|89820.7|89862.7|89812.7|52
1650851760000|2022-04-25 01:56:00|89870|89820|89871.1|89821.1|89873.7|89823.7|89870|89820|45
1650851770000|2022-04-25 01:56:10|89871.2|89821.2|89868|89818|89871.7|89821.7|89867.4|89817.4|31
1650851780000|2022-04-25 01:56:20|89867.9|89817.9|89875.5|89825.5|89877|89827|89867.9|89817.9|41
1650851790000|2022-04-25 01:56:30|89876.9|89826.9|89874.7|89824.7|89883.6|89833.6|89872.6|89822.6|67
1650851800000|2022-04-25 01:56:40|89873.8|89823.8|89876.8|89826.8|89884.3|89834.3|89873.8|89823.8|65
1650851810000|2022-04-25 01:56:50|89883.6|89833.6|89876.7|89826.7|89884.3|89834.3|89875.3|89825.3|67
1650851820000|2022-04-25 01:57:00|89876.6|89826.6|89867.4|89817.4|89879.8|89829.8|89866.6|89816.6|63
1650851830000|2022-04-25 01:57:10|89867|89817|89868.6|89818.6|89868.6|89818.6|89866.7|89816.7|41
1650851840000|2022-04-25 01:57:20|89868.1|89818.1|89865.2|89815.2|89868.1|89818.1|89864.2|89814.2|39
1650851850000|2022-04-25 01:57:30|89865.4|89815.4|89870.7|89820.7|89873.2|89823.2|89865|89815|46
1650851860000|2022-04-25 01:57:40|89870.9|89820.9|89866.7|89816.7|89871.3|89821.3|89866.3|89816.3|37
1650851870000|2022-04-25 01:57:50|89866.6|89816.6|89872.6|89822.6|89874.4|89824.4|89866.3|89816.3|30
1650851880000|2022-04-25 01:58:00|89872.4|89822.4|89870.5|89820.5|89872.6|89822.6|89869.9|89819.9|39
1650851890000|2022-04-25 01:58:10|89870.4|89820.4|89873|89823|89873.3|89823.3|89869.5|89819.5|40
1650851900000|2022-04-25 01:58:20|89873.2|89823.2|89869.1|89819.1|89873.5|89823.5|89868.5|89818.5|32
1650851910000|2022-04-25 01:58:30|89869.9|89819.9|89867.1|89817.1|89870.2|89820.2|89865.5|89815.5|41
1650851920000|2022-04-25 01:58:40|89867.5|89817.5|89870.8|89820.8|89872.6|89822.6|89867|89817|37
1650851930000|2022-04-25 01:58:50|89871.2|89821.2|89870|89820|89872.9|89822.9|89869.8|89819.8|41
1650851940000|2022-04-25 01:59:00|89869.8|89819.8|89877.9|89827.9|89887.7|89837.7|89869.7|89819.7|58
1650851950000|2022-04-25 01:59:10|89877.2|89827.2|89873.3|89823.3|89878.3|89828.3|89873.3|89823.3|38
1650851960000|2022-04-25 01:59:20|89873.1|89823.1|89874.8|89824.8|89877.3|89827.3|89870.3|89820.3|57
1650851970000|2022-04-25 01:59:30|89875.4|89825.4|89873.4|89823.4|89875.8|89825.8|89872.8|89822.8|31
1650851980000|2022-04-25 01:59:40|89873.6|89823.6|89870.8|89820.8|89874.9|89824.9|89870|89820|42
1650851990000|2022-04-25 01:59:50|89870.6|89820.6|89875.1|89825.1|89875.3|89825.3|89867.4|89817.4|31
1650852000000|2022-04-25 02:00:00|89871.3|89821.3|89865.5|89815.5|89871.3|89821.3|89864.1|89814.1|57
1650852010000|2022-04-25 02:00:10|89865.9|89815.9|89866.6|89816.6|89871.6|89821.6|89857.7|89807.7|62
1650852020000|2022-04-25 02:00:20|89866.4|89816.4|89874.2|89824.2|89876.9|89826.9|89866.4|89816.4|45
1650852030000|2022-04-25 02:00:30|89874.4|89824.4|89872.6|89822.6|89874.4|89824.4|89870.8|89820.8|42
1650852040000|2022-04-25 02:00:40|89873.4|89823.4|89866.7|89816.7|89874.2|89824.2|89866.5|89816.5|55
1650852050000|2022-04-25 02:00:50|89866.5|89816.5|89868.9|89818.9|89869.6|89819.6|89864.7|89814.7|48
1650852060000|2022-04-25 02:01:00|89868.8|89818.8|89869.6|89819.6|89872.8|89822.8|89865.1|89815.1|53
1650852070000|2022-04-25 02:01:10|89870|89820|89864.4|89814.4|89870.1|89820.1|89863.9|89813.9|58
1650852080000|2022-04-25 02:01:20|89864.7|89814.7|89878.5|89828.5|89879.3|89829.3|89864.4|89814.4|56
1650852090000|2022-04-25 02:01:30|89878.8|89828.8|89877.6|89827.6|89882.5|89832.5|89877.2|89827.2|51
1650852100000|2022-04-25 02:01:40|89877.8|89827.8|89872.7|89822.7|89883.3|89833.3|89871.3|89821.3|55
1650852110000|2022-04-25 02:01:50|89873.2|89823.2|89863.2|89813.2|89874.7|89824.7|89862.3|89812.3|57
1650852120000|2022-04-25 02:02:00|89863.3|89813.3|89854.9|89804.9|89864.8|89814.8|89854.7|89804.7|62
1650852130000|2022-04-25 02:02:10|89854.6|89804.6|89855|89805|89857|89807|89854.3|89804.3|56
1650852140000|2022-04-25 02:02:20|89854.9|89804.9|89857|89807|89859.1|89809.1|89854.2|89804.2|47
1650852150000|2022-04-25 02:02:30|89857.1|89807.1|89859.5|89809.5|89862.6|89812.6|89856.2|89806.2|57
1650852160000|2022-04-25 02:02:40|89859.4|89809.4|89863.7|89813.7|89866.8|89816.8|89857.8|89807.8|65
1650852170000|2022-04-25 02:02:50|89863.8|89813.8|89866.8|89816.8|89868|89818|89860.7|89810.7|59
1650852180000|2022-04-25 02:03:00|89866.7|89816.7|89870.5|89820.5|89876.2|89826.2|89866.7|89816.7|60
1650852190000|2022-04-25 02:03:10|89870.2|89820.2|89865.7|89815.7|89872.1|89822.1|89865.4|89815.4|39
1650852200000|2022-04-25 02:03:20|89865.5|89815.5|89866.8|89816.8|89868.9|89818.9|89865|89815|58
1650852210000|2022-04-25 02:03:30|89866.5|89816.5|89868.8|89818.8|89877.5|89827.5|89865.7|89815.7|47
1650852220000|2022-04-25 02:03:40|89868.9|89818.9|89871.3|89821.3|89874.2|89824.2|89868|89818|46
1650852230000|2022-04-25 02:03:50|89870.3|89820.3|89871.1|89821.1|89876.6|89826.6|89870.1|89820.1|57
1650852240000|2022-04-25 02:04:00|89870.9|89820.9|89869.7|89819.7|89873.8|89823.8|89868.7|89818.7|44
1650852250000|2022-04-25 02:04:10|89869.2|89819.2|89857.1|89807.1|89872.1|89822.1|89856.3|89806.3|56
1650852260000|2022-04-25 02:04:20|89857.3|89807.3|89859.6|89809.6|89864.2|89814.2|89856.5|89806.5|48
1650852270000|2022-04-25 02:04:30|89859.9|89809.9|89857.3|89807.3|89860.5|89810.5|89856.4|89806.4|44
1650852280000|2022-04-25 02:04:40|89857.2|89807.2|89857.3|89807.3|89861.4|89811.4|89857.2|89807.2|39
1650852290000|2022-04-25 02:04:50|89857.9|89807.9|89857.9|89807.9|89858.6|89808.6|89856.1|89806.1|38
1650852300000|2022-04-25 02:05:00|89857.5|89807.5|89854.1|89804.1|89862.4|89812.4|89854.1|89804.1|44
1650852310000|2022-04-25 02:05:10|89853.8|89803.8|89856.8|89806.8|89858.8|89808.8|89853.7|89803.7|51
1650852320000|2022-04-25 02:05:20|89856.1|89806.1|89860.4|89810.4|89868.9|89818.9|89853|89803|48
1650852330000|2022-04-25 02:05:30|89860.6|89810.6|89862.3|89812.3|89862.3|89812.3|89858.5|89808.5|43
1650852340000|2022-04-25 02:05:40|89861.8|89811.8|89863.6|89813.6|89866.1|89816.1|89859.7|89809.7|44
1650852350000|2022-04-25 02:05:50|89863.3|89813.3|89861.1|89811.1|89864|89814|89861.1|89811.1|42
1650852360000|2022-04-25 02:06:00|89861.2|89811.2|89861.5|89811.5|89866.6|89816.6|89859.8|89809.8|56
1650852370000|2022-04-25 02:06:10|89862.6|89812.6|89860|89810|89862.6|89812.6|89856.9|89806.9|58
1650852380000|2022-04-25 02:06:20|89860.1|89810.1|89865.1|89815.1|89865.4|89815.4|89859.8|89809.8|47
1650852390000|2022-04-25 02:06:30|89865.2|89815.2|89865.2|89815.2|89867.3|89817.3|89863.9|89813.9|37
1650852400000|2022-04-25 02:06:40|89865.3|89815.3|89860.1|89810.1|89865.9|89815.9|89860.1|89810.1|45
1650852410000|2022-04-25 02:06:50|89861.1|89811.1|89862.5|89812.5|89862.5|89812.5|89860.1|89810.1|42
1650852420000|2022-04-25 02:07:00|89862.2|89812.2|89864.8|89814.8|89868.2|89818.2|89859.3|89809.3|54
1650852430000|2022-04-25 02:07:10|89862.5|89812.5|89864.6|89814.6|89866.4|89816.4|89860.8|89810.8|55
1650852440000|2022-04-25 02:07:20|89864.7|89814.7|89862.8|89812.8|89868.1|89818.1|89861.8|89811.8|52
1650852450000|2022-04-25 02:07:30|89863|89813|89861.4|89811.4|89864.5|89814.5|89858.9|89808.9|37
1650852460000|2022-04-25 02:07:40|89861.2|89811.2|89862.1|89812.1|89863.3|89813.3|89860.2|89810.2|52
1650852470000|2022-04-25 02:07:50|89862.2|89812.2|89862.9|89812.9|89865.7|89815.7|89861.3|89811.3|42
1650852480000|2022-04-25 02:08:00|89862.7|89812.7|89902|89852|89937|89852.7|89861.1|89802|53
1650852490000|2022-04-25 02:08:10|89898|89848|89895.2|89845.2|89906.7|89856.7|89892.6|89842.6|48
1650852500000|2022-04-25 02:08:20|89895.9|89845.9|89894.6|89844.6|89904|89854|89892.9|89842.9|56
1650852510000|2022-04-25 02:08:30|89894.5|89844.5|89903.8|89853.8|89906.2|89856.2|89894.5|89844.5|70
1650852520000|2022-04-25 02:08:40|89904|89854|89904.9|89854.9|89907.3|89857.3|89898.4|89848.4|62
1650852530000|2022-04-25 02:08:50|89904.1|89854.1|89903.2|89853.2|89904.1|89854.1|89900.6|89850.6|57
1650852540000|2022-04-25 02:09:00|89902.9|89852.9|89900.8|89850.8|89904|89854|89897.7|89847.7|59
1650852550000|2022-04-25 02:09:10|89897.6|89847.6|89896.9|89846.9|89898.8|89848.8|89895|89845|32
1650852560000|2022-04-25 02:09:20|89896.5|89846.5|89899|89849|89907.7|89857.7|89896.4|89846.4|56
1650852570000|2022-04-25 02:09:30|89899.2|89849.2|89902.8|89852.8|89903.4|89853.4|89896.8|89846.8|36
1650852580000|2022-04-25 02:09:40|89902|89852|89902.7|89852.7|89905.9|89855.9|89899.4|89849.4|41
1650852590000|2022-04-25 02:09:50|89902.3|89852.3|89905.1|89855.1|89906.3|89856.3|89901.5|89851.5|31
1650852600000|2022-04-25 02:10:00|89906.2|89856.2|89901|89851|89906.3|89856.3|89899.3|89849.3|45
1650852610000|2022-04-25 02:10:10|89900.7|89850.7|89902|89852|89908.7|89858.7|89899.8|89849.8|53
1650852620000|2022-04-25 02:10:20|89902.1|89852.1|89902.5|89852.5|89908.6|89858.6|89901.7|89851.7|52
1650852630000|2022-04-25 02:10:30|89900.2|89850.2|89906.6|89856.6|89910.5|89860.5|89898.1|89848.1|63
1650852640000|2022-04-25 02:10:40|89905.8|89855.8|89900.6|89850.6|89906.8|89856.8|89899.9|89849.9|59
1650852650000|2022-04-25 02:10:50|89900.9|89850.9|89902.7|89852.7|89910.5|89860.5|89899.4|89849.4|61
1650852660000|2022-04-25 02:11:00|89902.9|89852.9|89903.7|89853.7|89906.4|89856.4|89900.1|89850.1|49
1650852670000|2022-04-25 02:11:10|89903.8|89853.8|89905.5|89855.5|89910.6|89860.6|89901.7|89851.7|62
1650852680000|2022-04-25 02:11:20|89906.4|89856.4|89905.8|89855.8|89912.5|89862.5|89902.1|89852.1|66
1650852690000|2022-04-25 02:11:30|89907.5|89857.5|89905.8|89855.8|89908.8|89858.8|89901.8|89851.8|57
1650852700000|2022-04-25 02:11:40|89905.9|89855.9|89904|89854|89905.9|89855.9|89899.8|89849.8|35
1650852710000|2022-04-25 02:11:50|89903.7|89853.7|89906.9|89856.9|89910.2|89860.2|89903.6|89853.6|50
1650852720000|2022-04-25 02:12:00|89904.4|89854.4|89904|89854|89908.6|89858.6|89902.9|89852.9|52
1650852730000|2022-04-25 02:12:10|89905.1|89855.1|89903.9|89853.9|89911.3|89861.3|89900.2|89850.2|60
1650852740000|2022-04-25 02:12:20|89903.4|89853.4|89906.1|89856.1|89910|89860|89902.2|89852.2|50
1650852750000|2022-04-25 02:12:30|89906.2|89856.2|89904.5|89854.5|89912.2|89862.2|89902.7|89852.7|55
1650852760000|2022-04-25 02:12:40|89904.9|89854.9|89906.4|89856.4|89910.9|89860.9|89902.3|89852.3|47
1650852770000|2022-04-25 02:12:50|89906.5|89856.5|89903.2|89853.2|89907.5|89857.5|89901.9|89851.9|47
1650852780000|2022-04-25 02:13:00|89903.3|89853.3|89904.4|89854.4|89906.6|89856.6|89901.4|89851.4|50
1650852790000|2022-04-25 02:13:10|89904.2|89854.2|89898.7|89848.7|89904.4|89854.4|89898.2|89848.2|54
1650852800000|2022-04-25 02:13:20|89899|89849|89898.6|89848.6|89899.9|89849.9|89896.9|89846.9|23
1650852810000|2022-04-25 02:13:30|89898.4|89848.4|89901.3|89851.3|89902.6|89852.6|89897.7|89847.7|25
1650852820000|2022-04-25 02:13:40|89900.1|89850.1|89899.1|89849.1|89903|89853|89899.1|89849.1|39
1650852830000|2022-04-25 02:13:50|89899.7|89849.7|89897|89847|89901.4|89851.4|89895.5|89845.5|40
1650852840000|2022-04-25 02:14:00|89896.6|89846.6|89903.6|89853.6|89913|89863|89896|89846|65
1650852850000|2022-04-25 02:14:10|89904.1|89854.1|89903.8|89853.8|89910.4|89860.4|89902|89852|65
1650852860000|2022-04-25 02:14:20|89903.9|89853.9|89904.1|89854.1|89908|89858|89902.8|89852.8|55
1650852870000|2022-04-25 02:14:30|89904.4|89854.4|89902|89852|89904.4|89854.4|89895.9|89845.9|45
1650852880000|2022-04-25 02:14:40|89900.2|89850.2|89898.5|89848.5|89904.4|89854.4|89892.4|89842.4|46
1650852890000|2022-04-25 02:14:50|89898.2|89848.2|89901.1|89851.1|89906.3|89856.3|89898|89848|45
1650852900000|2022-04-25 02:15:00|89901.3|89851.3|89901.7|89851.7|89907.8|89857.8|89897.9|89847.9|48
1650852910000|2022-04-25 02:15:10|89901.9|89851.9|89901.3|89851.3|89910|89860|89900|89850|50
1650852920000|2022-04-25 02:15:20|89901.2|89851.2|89901.3|89851.3|89907.5|89857.5|89901.2|89851.2|33
1650852930000|2022-04-25 02:15:30|89901.9|89851.9|89904.4|89854.4|89908.2|89858.2|89900|89850|57
1650852940000|2022-04-25 02:15:40|89904.1|89854.1|89908.4|89858.4|89909.1|89859.1|89901.6|89851.6|59
1650852950000|2022-04-25 02:15:50|89908.1|89858.1|89906.5|89856.5|89908.6|89858.6|89902.3|89852.3|33
1650852960000|2022-04-25 02:16:00|89906.2|89856.2|89903.6|89853.6|89906.2|89856.2|89902.2|89852.2|43
1650852970000|2022-04-25 02:16:10|89902.7|89852.7|89904.9|89854.9|89916.8|89866.8|89899.5|89849.5|49
1650852980000|2022-04-25 02:16:20|89904.6|89854.6|89903.4|89853.4|89905.6|89855.6|89902.5|89852.5|33
1650852990000|2022-04-25 02:16:30|89902.7|89852.7|89902.8|89852.8|89903.9|89853.9|89900.8|89850.8|32
1650853000000|2022-04-25 02:16:40|89902.7|89852.7|89901.4|89851.4|89905|89855|89898.9|89848.9|45
1650853010000|2022-04-25 02:16:50|89901.2|89851.2|89908.3|89858.3|89908.3|89858.3|89899.8|89849.8|38
1650853020000|2022-04-25 02:17:00|89908.4|89858.4|89907.5|89857.5|89908.9|89858.9|89903.5|89853.5|38
1650853030000|2022-04-25 02:17:10|89907.7|89857.7|89899.9|89849.9|89909.8|89859.8|89899.3|89849.3|48
1650853040000|2022-04-25 02:17:20|89898.9|89848.9|89900.5|89850.5|89903.3|89853.3|89898.9|89848.9|25
1650853050000|2022-04-25 02:17:30|89899.4|89849.4|89901.9|89851.9|89910|89860|89898.1|89848.1|63
1650853060000|2022-04-25 02:17:40|89902.5|89852.5|89900.2|89850.2|89908|89858|89900.2|89850.2|44
1650853070000|2022-04-25 02:17:50|89900.1|89850.1|89898.4|89848.4|89900.1|89850.1|89896.7|89846.7|24
1650853080000|2022-04-25 02:18:00|89897.2|89847.2|89903.8|89853.8|89904.7|89854.7|89896.9|89846.9|40
1650853090000|2022-04-25 02:18:10|89904.1|89854.1|89912.5|89862.5|89912.5|89862.5|89898.2|89848.2|46
1650853100000|2022-04-25 02:18:20|89912.2|89862.2|89907|89857|89912.2|89862.2|89902.6|89852.6|51
1650853110000|2022-04-25 02:18:30|89905.9|89855.9|89906.9|89856.9|89908.5|89858.5|89903.6|89853.6|34
1650853120000|2022-04-25 02:18:40|89905.7|89855.7|89905|89855|89906|89856|89899.1|89849.1|39
1650853130000|2022-04-25 02:18:50|89904.6|89854.6|89902.1|89852.1|89913.5|89863.5|89899.1|89849.1|55
1650853140000|2022-04-25 02:19:00|89901.9|89851.9|89899.7|89849.7|89901.9|89851.9|89895.3|89845.3|43
1650853150000|2022-04-25 02:19:10|89900.4|89850.4|89902|89852|89902|89852|89897.1|89847.1|27
1650853160000|2022-04-25 02:19:20|89901.7|89851.7|89901.9|89851.9|89907.6|89857.6|89897.3|89847.3|35
1650853170000|2022-04-25 02:19:30|89901.7|89851.7|89899.8|89849.8|89906|89856|89897.3|89847.3|53
1650853180000|2022-04-25 02:19:40|89899.6|89849.6|89903.8|89853.8|89905.3|89855.3|89892.1|89842.1|57
1650853190000|2022-04-25 02:19:50|89903.1|89853.1|89901.8|89851.8|89903.3|89853.3|89898.2|89848.2|27
1650853200000|2022-04-25 02:20:00|89901.7|89851.7|89895.8|89845.8|89903.7|89853.7|89894.2|89844.2|60
1650853210000|2022-04-25 02:20:10|89896.1|89846.1|89894.9|89844.9|89901.9|89851.9|89894.9|89844.9|50
1650853220000|2022-04-25 02:20:20|89891.7|89841.7|89896.4|89846.4|89902.5|89852.5|89891.7|89841.7|67
1650853230000|2022-04-25 02:20:30|89897.1|89847.1|89901.2|89851.2|89903.4|89853.4|89897|89847|38
1650853240000|2022-04-25 02:20:40|89900.6|89850.6|89901.1|89851.1|89904.4|89854.4|89899.9|89849.9|42
1650853250000|2022-04-25 02:20:50|89900.8|89850.8|89899.5|89849.5|89902.2|89852.2|89897.1|89847.1|46
1650853260000|2022-04-25 02:21:00|89899.6|89849.6|89902.6|89852.6|89903.8|89853.8|89898.1|89848.1|49
1650853270000|2022-04-25 02:21:10|89902.3|89852.3|89902.6|89852.6|89906.5|89856.5|89896.7|89846.7|52
1650853280000|2022-04-25 02:21:20|89902.3|89852.3|89906|89856|89906|89856|89898.9|89848.9|45
1650853290000|2022-04-25 02:21:30|89905.7|89855.7|89903.3|89853.3|89905.9|89855.9|89899.3|89849.3|44
1650853300000|2022-04-25 02:21:40|89903.2|89853.2|89902.6|89852.6|89903.7|89853.7|89899.4|89849.4|57
1650853310000|2022-04-25 02:21:50|89903.8|89853.8|89901.4|89851.4|89903.8|89853.8|89901.4|89851.4|32
1650853320000|2022-04-25 02:22:00|89901.8|89851.8|89902.6|89852.6|89905.3|89855.3|89898.5|89848.5|37
1650853330000|2022-04-25 02:22:10|89900.9|89850.9|89902.5|89852.5|89905.1|89855.1|89899.7|89849.7|52
1650853340000|2022-04-25 02:22:20|89902.9|89852.9|89905.8|89855.8|89906.4|89856.4|89898.9|89848.9|43
1650853350000|2022-04-25 02:22:30|89906|89856|89901.2|89851.2|89907.7|89857.7|89898.7|89848.7|52
1650853360000|2022-04-25 02:22:40|89901.4|89851.4|89901.3|89851.3|89906.5|89856.5|89900.2|89850.2|41
1650853370000|2022-04-25 02:22:50|89900.7|89850.7|89902.4|89852.4|89904.9|89854.9|89899.9|89849.9|46
1650853380000|2022-04-25 02:23:00|89902.9|89852.9|89900.3|89850.3|89903.4|89853.4|89890.7|89840.7|44
1650853390000|2022-04-25 02:23:10|89900.4|89850.4|89897.6|89847.6|89901|89851|89896|89846|28
1650853400000|2022-04-25 02:23:20|89896.9|89846.9|89902.7|89852.7|89902.7|89852.7|89896.2|89846.2|46
1650853410000|2022-04-25 02:23:30|89902.8|89852.8|89902.1|89852.1|89903.1|89853.1|89898.9|89848.9|34
1650853420000|2022-04-25 02:23:40|89901.5|89851.5|89902.8|89852.8|89903.9|89853.9|89900.5|89850.5|34
1650853430000|2022-04-25 02:23:50|89902.7|89852.7|89907.2|89857.2|89913.3|89863.3|89900.4|89850.4|54
1650853440000|2022-04-25 02:24:00|89906.7|89856.7|89908.8|89858.8|89914|89864|89903.3|89853.3|70
1650853450000|2022-04-25 02:24:10|89908.7|89858.7|89899.2|89849.2|89909|89859|89899.2|89849.2|56
1650853460000|2022-04-25 02:24:20|89899.3|89849.3|89901.1|89851.1|89904.2|89854.2|89899.3|89849.3|56
1650853470000|2022-04-25 02:24:30|89900.9|89850.9|89898.7|89848.7|89908.5|89858.5|89896.4|89846.4|42
1650853480000|2022-04-25 02:24:40|89900|89850|89899.9|89849.9|89903.1|89853.1|89896|89846|39
1650853490000|2022-04-25 02:24:50|89900.5|89850.5|89902.2|89852.2|89906.8|89856.8|89898.2|89848.2|58
1650853500000|2022-04-25 02:25:00|89901.9|89851.9|89898.6|89848.6|89906.9|89856.9|89897.2|89847.2|51
1650853510000|2022-04-25 02:25:10|89898.7|89848.7|89899.3|89849.3|89901.8|89851.8|89894.6|89844.6|48
1650853520000|2022-04-25 02:25:20|89900.2|89850.2|89905.6|89855.6|89907.2|89857.2|89898.1|89848.1|45
1650853530000|2022-04-25 02:25:30|89905.8|89855.8|89903.5|89853.5|89907.7|89857.7|89900.8|89850.8|52
1650853540000|2022-04-25 02:25:40|89903.3|89853.3|89904.7|89854.7|89905.9|89855.9|89903.3|89853.3|32
1650853550000|2022-04-25 02:25:50|89904.6|89854.6|89903|89853|89908.6|89858.6|89895.9|89845.9|41
1650853560000|2022-04-25 02:26:00|89903.3|89853.3|89902.8|89852.8|89908.6|89858.6|89901.6|89851.6|51
1650853570000|2022-04-25 02:26:10|89903.1|89853.1|89903.9|89853.9|89906.8|89856.8|89901.9|89851.9|41
1650853580000|2022-04-25 02:26:20|89904.2|89854.2|89904.8|89854.8|89908.7|89858.7|89903.3|89853.3|35
1650853590000|2022-04-25 02:26:30|89903.3|89853.3|89902|89852|89907.6|89857.6|89897.4|89847.4|41
1650853600000|2022-04-25 02:26:40|89901.1|89851.1|89903.5|89853.5|89910.2|89860.2|89900.6|89850.6|58
1650853610000|2022-04-25 02:26:50|89902.1|89852.1|89903|89853|89906|89856|89900.6|89850.6|48
1650853620000|2022-04-25 02:27:00|89902.8|89852.8|89902.2|89852.2|89910.8|89860.8|89900.6|89850.6|43
1650853630000|2022-04-25 02:27:10|89902.4|89852.4|89904.3|89854.3|89904.7|89854.7|89899.4|89849.4|52
1650853640000|2022-04-25 02:27:20|89904.4|89854.4|89905.6|89855.6|89908.5|89858.5|89903.3|89853.3|63
1650853650000|2022-04-25 02:27:30|89906.9|89856.9|89906.8|89856.8|89912.4|89862.4|89903.5|89853.5|59
1650853660000|2022-04-25 02:27:40|89906.4|89856.4|89904.3|89854.3|89908.2|89858.2|89903.4|89853.4|38
1650853670000|2022-04-25 02:27:50|89905.8|89855.8|89906.9|89856.9|89909.6|89859.6|89905.3|89855.3|41
1650853680000|2022-04-25 02:28:00|89906.7|89856.7|89904.8|89854.8|89913.2|89863.2|89902.8|89852.8|67
1650853690000|2022-04-25 02:28:10|89904.5|89854.5|89906.6|89856.6|89910.7|89860.7|89901.8|89851.8|60
1650853700000|2022-04-25 02:28:20|89906.4|89856.4|89906.2|89856.2|89914|89864|89903.9|89853.9|54
1650853710000|2022-04-25 02:28:30|89906.6|89856.6|89905.2|89855.2|89908.6|89858.6|89904.1|89854.1|41
1650853720000|2022-04-25 02:28:40|89905.3|89855.3|89906.5|89856.5|89913.6|89863.6|89901.2|89851.2|63
1650853730000|2022-04-25 02:28:50|89905.9|89855.9|89906.5|89856.5|89914.1|89864.1|89903.6|89853.6|66
1650853740000|2022-04-25 02:29:00|89906.1|89856.1|89904|89854|89915.7|89865.7|89903.1|89853.1|62
1650853750000|2022-04-25 02:29:10|89909.2|89859.2|89908.9|89858.9|89914.3|89864.3|89896.3|89846.3|69
1650853760000|2022-04-25 02:29:20|89909|89859|89906.3|89856.3|89913.8|89863.8|89905.1|89855.1|56
1650853770000|2022-04-25 02:29:30|89910.1|89860.1|89908.5|89858.5|89914.8|89864.8|89907.9|89857.9|46
1650853780000|2022-04-25 02:29:40|89908.7|89858.7|89908.8|89858.8|89910.2|89860.2|89902.9|89852.9|44
1650853790000|2022-04-25 02:29:50|89908.3|89858.3|89903.7|89853.7|89908.3|89858.3|89902.3|89852.3|38
1650853800000|2022-04-25 02:30:00|89903.3|89853.3|89907|89857|89914.8|89864.8|89897.5|89847.5|68
1650853810000|2022-04-25 02:30:10|89907.1|89857.1|89906.6|89856.6|89909.4|89859.4|89904.1|89854.1|39
1650853820000|2022-04-25 02:30:20|89907.3|89857.3|89912.2|89862.2|89914|89864|89904.5|89854.5|48
1650853830000|2022-04-25 02:30:30|89910.8|89860.8|89900.4|89850.4|89911.2|89861.2|89900.4|89850.4|45
1650853840000|2022-04-25 02:30:40|89899.3|89849.3|89907.6|89857.6|89909.3|89859.3|89899.3|89849.3|49
1650853850000|2022-04-25 02:30:50|89907.8|89857.8|89905.5|89855.5|89913.9|89863.9|89903.3|89853.3|60
1650853860000|2022-04-25 02:31:00|89905.9|89855.9|89901.8|89851.8|89907|89857|89900|89850|46
1650853870000|2022-04-25 02:31:10|89901.7|89851.7|89903.4|89853.4|89903.5|89853.5|89900.3|89850.3|46
1650853880000|2022-04-25 02:31:20|89903.5|89853.5|89904.3|89854.3|89909|89859|89902.1|89852.1|39
1650853890000|2022-04-25 02:31:30|89904.4|89854.4|89905.6|89855.6|89908.7|89858.7|89903.5|89853.5|35
1650853900000|2022-04-25 02:31:40|89906|89856|89903.2|89853.2|89909.2|89859.2|89902.8|89852.8|58
1650853910000|2022-04-25 02:31:50|89903.1|89853.1|89903.7|89853.7|89908|89858|89899.9|89849.9|56
1650853920000|2022-04-25 02:32:00|89903.1|89853.1|89904.8|89854.8|89908.6|89858.6|89903|89853|35
1650853930000|2022-04-25 02:32:10|89905.1|89855.1|89902.4|89852.4|89905.1|89855.1|89901.1|89851.1|42
1650853940000|2022-04-25 02:32:20|89902|89852|89902.6|89852.6|89905.4|89855.4|89901.6|89851.6|34
1650853950000|2022-04-25 02:32:30|89902.9|89852.9|89909.3|89859.3|89909.8|89859.8|89902.6|89852.6|38
1650853960000|2022-04-25 02:32:40|89908.7|89858.7|89905.8|89855.8|89908.7|89858.7|89905.8|89855.8|26
1650853970000|2022-04-25 02:32:50|89905.9|89855.9|89904.3|89854.3|89911.2|89861.2|89899.5|89849.5|47
1650853980000|2022-04-25 02:33:00|89906.1|89856.1|89900.2|89850.2|89910.7|89860.7|89896.2|89846.2|64
1650853990000|2022-04-25 02:33:10|89901|89851|89899.5|89849.5|89901.5|89851.5|89894.2|89844.2|40
1650854000000|2022-04-25 02:33:20|89900|89850|89904.3|89854.3|89904.7|89854.7|89900|89850|34
1650854010000|2022-04-25 02:33:30|89904.2|89854.2|89907.2|89857.2|89907.2|89857.2|89901.2|89851.2|34
1650854020000|2022-04-25 02:33:40|89905.4|89855.4|89910.3|89860.3|89910.4|89860.4|89900.5|89850.5|59
1650854030000|2022-04-25 02:33:50|89907.5|89857.5|89904.6|89854.6|89907.7|89857.7|89904.2|89854.2|42
1650854040000|2022-04-25 02:34:00|89904.1|89854.1|89903.5|89853.5|89908.5|89858.5|89899.9|89849.9|49
1650854050000|2022-04-25 02:34:10|89903.7|89853.7|89903.4|89853.4|89906.6|89856.6|89902.7|89852.7|40
1650854060000|2022-04-25 02:34:20|89903.9|89853.9|89902.9|89852.9|89907.3|89857.3|89902.2|89852.2|38
1650854070000|2022-04-25 02:34:30|89903|89853|89903.2|89853.2|89904.7|89854.7|89898.6|89848.6|52
1650854080000|2022-04-25 02:34:40|89903.9|89853.9|89904.3|89854.3|89905.3|89855.3|89901.8|89851.8|46
1650854090000|2022-04-25 02:34:50|89904.2|89854.2|89905.5|89855.5|89906.5|89856.5|89900|89850|35
1650854100000|2022-04-25 02:35:00|89904.9|89854.9|89904.5|89854.5|89906.5|89856.5|89902.9|89852.9|44
1650854110000|2022-04-25 02:35:10|89904.3|89854.3|89902.7|89852.7|89910.1|89860.1|89902.1|89852.1|59
1650854120000|2022-04-25 02:35:20|89902.8|89852.8|89906.2|89856.2|89909.5|89859.5|89902.2|89852.2|57
1650854130000|2022-04-25 02:35:30|89906.8|89856.8|89905.2|89855.2|89908.1|89858.1|89903.8|89853.8|45
1650854140000|2022-04-25 02:35:40|89904.5|89854.5|89904.5|89854.5|89906.1|89856.1|89903.7|89853.7|31
1650854150000|2022-04-25 02:35:50|89904.3|89854.3|89906.8|89856.8|89907.8|89857.8|89901.2|89851.2|31
1650854160000|2022-04-25 02:36:00|89906.7|89856.7|89902.1|89852.1|89907.1|89857.1|89902.1|89852.1|44
1650854170000|2022-04-25 02:36:10|89902.5|89852.5|89902.7|89852.7|89905.7|89855.7|89898.9|89848.9|40
1650854180000|2022-04-25 02:36:20|89902.4|89852.4|89904.2|89854.2|89906.5|89856.5|89899.2|89849.2|38
1650854190000|2022-04-25 02:36:30|89904.4|89854.4|89907|89857|89907.1|89857.1|89903.7|89853.7|29
1650854200000|2022-04-25 02:36:40|89907.1|89857.1|89903.4|89853.4|89913.1|89863.1|89900.6|89850.6|50
1650854210000|2022-04-25 02:36:50|89903|89853|89901.8|89851.8|89911.2|89861.2|89901.3|89851.3|39
1650854220000|2022-04-25 02:37:00|89902.6|89852.6|89905.9|89855.9|89914.3|89864.3|89901.3|89851.3|54
1650854230000|2022-04-25 02:37:10|89906.5|89856.5|89903.6|89853.6|89908.7|89858.7|89898.4|89848.4|55
1650854240000|2022-04-25 02:37:20|89902.3|89852.3|89903.3|89853.3|89911.5|89861.5|89900.9|89850.9|49
1650854250000|2022-04-25 02:37:30|89903.5|89853.5|89907.1|89857.1|89907.1|89857.1|89903.4|89853.4|33
1650854260000|2022-04-25 02:37:40|89906.6|89856.6|89906.6|89856.6|89907.5|89857.5|89904.1|89854.1|47
1650854270000|2022-04-25 02:37:50|89906.3|89856.3|89909.4|89859.4|89910.4|89860.4|89901.7|89851.7|66
1650854280000|2022-04-25 02:38:00|89909.3|89859.3|89908.6|89858.6|89917.3|89867.3|89897.2|89847.2|68
1650854290000|2022-04-25 02:38:10|89907.5|89857.5|89908.6|89858.6|89908.6|89858.6|89904|89854|48
1650854300000|2022-04-25 02:38:20|89907.8|89857.8|89902.6|89852.6|89907.8|89857.8|89902.6|89852.6|32
1650854310000|2022-04-25 02:38:30|89897.7|89847.7|89909|89859|89910.2|89860.2|89897.7|89847.7|63
1650854320000|2022-04-25 02:38:40|89908.9|89858.9|89904.4|89854.4|89913.5|89863.5|89903.6|89853.6|52
1650854330000|2022-04-25 02:38:50|89904.5|89854.5|89904.7|89854.7|89905.7|89855.7|89899.4|89849.4|33
1650854340000|2022-04-25 02:39:00|89904.9|89854.9|89903.3|89853.3|89906.2|89856.2|89901.4|89851.4|32
1650854350000|2022-04-25 02:39:10|89903.1|89853.1|89905.9|89855.9|89906.8|89856.8|89898.5|89848.5|38
1650854360000|2022-04-25 02:39:20|89905.3|89855.3|89904.2|89854.2|89905.3|89855.3|89902.9|89852.9|35
1650854370000|2022-04-25 02:39:30|89904.6|89854.6|89905.7|89855.7|89905.7|89855.7|89899.3|89849.3|36
1650854380000|2022-04-25 02:39:40|89906.1|89856.1|89906.6|89856.6|89914|89864|89901.9|89851.9|59
1650854390000|2022-04-25 02:39:50|89907|89857|89902.9|89852.9|89912.2|89862.2|89902.3|89852.3|53
1650854400000|2022-04-25 02:40:00|89903|89853|89903.4|89853.4|89905.7|89855.7|89902|89852|39
1650854410000|2022-04-25 02:40:10|89903.2|89853.2|89903.8|89853.8|89905.8|89855.8|89900.6|89850.6|45
1650854420000|2022-04-25 02:40:20|89904.3|89854.3|89902.4|89852.4|89904.8|89854.8|89900.1|89850.1|37
1650854430000|2022-04-25 02:40:30|89902.6|89852.6|89900.1|89850.1|89902.8|89852.8|89899.6|89849.6|29
1650854440000|2022-04-25 02:40:40|89900|89850|89907.6|89857.6|89909.3|89859.3|89899.8|89849.8|20
1650854450000|2022-04-25 02:40:50|89906.2|89856.2|89903.2|89853.2|89906.9|89856.9|89902.8|89852.8|20
1650854460000|2022-04-25 02:41:00|89901.1|89851.1|89898.7|89848.7|89902.4|89852.4|89898.6|89848.6|36
1650854470000|2022-04-25 02:41:10|89898.8|89848.8|89900.2|89850.2|89911|89861|89898.8|89848.8|45
1650854480000|2022-04-25 02:41:20|89900.1|89850.1|89898.6|89848.6|89902.5|89852.5|89897.5|89847.5|38
1650854490000|2022-04-25 02:41:30|89898.5|89848.5|89902.4|89852.4|89903.9|89853.9|89897.9|89847.9|33
1650854500000|2022-04-25 02:41:40|89905|89855|89906.5|89856.5|89907.6|89857.6|89904.4|89854.4|21
1650854510000|2022-04-25 02:41:50|89906.4|89856.4|89904.4|89854.4|89909.9|89859.9|89901.9|89851.9|35
1650854520000|2022-04-25 02:42:00|89904.5|89854.5|89906.7|89856.7|89909.1|89859.1|89900.9|89850.9|52
1650854530000|2022-04-25 02:42:10|89906.8|89856.8|89902.3|89852.3|89906.8|89856.8|89902.1|89852.1|40
1650854540000|2022-04-25 02:42:20|89904.2|89854.2|89906.8|89856.8|89906.8|89856.8|89901|89851|37
1650854550000|2022-04-25 02:42:30|89906.9|89856.9|89902.2|89852.2|89907|89857|89901.8|89851.8|45
1650854560000|2022-04-25 02:42:40|89901.6|89851.6|89904.5|89854.5|89911.4|89861.4|89897.6|89847.6|59
1650854570000|2022-04-25 02:42:50|89905.2|89855.2|89903.2|89853.2|89911.5|89861.5|89899.5|89849.5|69
1650854580000|2022-04-25 02:43:00|89904.9|89854.9|89907.3|89857.3|89910.9|89860.9|89900.6|89850.6|60
1650854590000|2022-04-25 02:43:10|89906.7|89856.7|89907|89857|89912.3|89862.3|89902.5|89852.5|59
1650854600000|2022-04-25 02:43:20|89906.2|89856.2|89904.5|89854.5|89912.2|89862.2|89904|89854|54
1650854610000|2022-04-25 02:43:30|89904.8|89854.8|89904.2|89854.2|89913|89863|89900.8|89850.8|45
1650854620000|2022-04-25 02:43:40|89904.4|89854.4|89905.3|89855.3|89908.3|89858.3|89903.4|89853.4|30
1650854630000|2022-04-25 02:43:50|89904.4|89854.4|89930.1|89880.1|89931.4|89881.4|89904.4|89854.4|52
1650854640000|2022-04-25 02:44:00|89929.6|89879.6|89924.8|89874.8|89930.5|89880.5|89924.3|89874.3|35
1650854650000|2022-04-25 02:44:10|89924.7|89874.7|89929.1|89879.1|89929.4|89879.4|89924.7|89874.7|19
1650854660000|2022-04-25 02:44:20|89930.2|89880.2|89927.8|89877.8|89930.2|89880.2|89926.3|89876.3|43
1650854670000|2022-04-25 02:44:30|89928.1|89878.1|89928.7|89878.7|89932.1|89882.1|89926.9|89876.9|41
1650854680000|2022-04-25 02:44:40|89926.6|89876.6|89933.9|89883.9|89935.1|89885.1|89926.6|89876.6|31
1650854690000|2022-04-25 02:44:50|89934.4|89884.4|89934|89884|89937.5|89887.5|89932.7|89882.7|44
1650854700000|2022-04-25 02:45:00|89933.9|89883.9|89934.4|89884.4|89937.7|89887.7|89933.3|89883.3|34
1650854710000|2022-04-25 02:45:10|89949.1|89899.1|89996.8|89946.8|90004|89954|89949.1|89899.1|42
1650854720000|2022-04-25 02:45:20|89998|89948|90001.9|89951.9|90004.8|89954.8|89997.4|89947.4|26
1650854730000|2022-04-25 02:45:30|90002|89952|89997.5|89947.5|90002|89952|89997.5|89947.5|28
1650854740000|2022-04-25 02:45:40|89998.5|89948.5|89998.7|89948.7|89999.2|89949.2|89996.2|89946.2|28
1650854750000|2022-04-25 02:45:50|89998.8|89948.8|89996.3|89946.3|89999.2|89949.2|89994.7|89944.7|23
1650854760000|2022-04-25 02:46:00|89996.2|89946.2|89993.7|89943.7|90002.3|89952.3|89993.4|89943.4|19
1650854770000|2022-04-25 02:46:10|89995.3|89945.3|89993.4|89943.4|90002.9|89952.9|89990.7|89940.7|41
1650854780000|2022-04-25 02:46:20|89992.3|89942.3|89998.6|89948.6|89998.6|89948.6|89991.5|89941.5|27
1650854790000|2022-04-25 02:46:30|89997.7|89947.7|89997.5|89947.5|89997.7|89947.7|89994.3|89944.3|18
1650854800000|2022-04-25 02:46:40|89997.4|89947.4|89994.1|89944.1|89998.4|89948.4|89994.1|89944.1|22
1650854810000|2022-04-25 02:46:50|90000|89950|89983.5|89933.5|90001.1|89951.1|89982.1|89932.1|52
1650854820000|2022-04-25 02:47:00|89983|89933|89978.6|89928.6|89983|89933|89978.5|89928.5|34
1650854830000|2022-04-25 02:47:10|89978.7|89928.7|89973.5|89923.5|89979.6|89929.6|89972.8|89922.8|53
1650854840000|2022-04-25 02:47:20|89971.6|89921.6|89969.9|89919.9|89973.2|89923.2|89969.9|89919.9|28
1650854850000|2022-04-25 02:47:30|89969.8|89919.8|89972.7|89922.7|89973.2|89923.2|89968.1|89918.1|29
1650854860000|2022-04-25 02:47:40|89973|89923|89966.7|89916.7|89973.1|89923.1|89965.9|89915.9|39
1650854870000|2022-04-25 02:47:50|89966|89916|89962.8|89912.8|89966.6|89916.6|89959.1|89909.1|46
1650854880000|2022-04-25 02:48:00|89962.7|89912.7|89964.7|89914.7|89966.4|89916.4|89962.1|89912.1|45
1650854890000|2022-04-25 02:48:10|89963.5|89913.5|89964.5|89914.5|89967.2|89917.2|89962.7|89912.7|38
1650854900000|2022-04-25 02:48:20|89964.8|89914.8|89971.3|89921.3|89972|89922|89963.6|89913.6|58
1650854910000|2022-04-25 02:48:30|89970.3|89920.3|89968.5|89918.5|89972.3|89922.3|89967.6|89917.6|47
1650854920000|2022-04-25 02:48:40|89968.2|89918.2|89966.7|89916.7|89969.2|89919.2|89961.2|89911.2|60
1650854930000|2022-04-25 02:48:50|89966.3|89916.3|89972.2|89922.2|89974.9|89924.9|89965.3|89915.3|49
1650854940000|2022-04-25 02:49:00|89972.5|89922.5|89971.1|89921.1|89973.2|89923.2|89970.9|89920.9|39
1650854950000|2022-04-25 02:49:10|89970.8|89920.8|89973.7|89923.7|89974.3|89924.3|89969.8|89919.8|33
1650854960000|2022-04-25 02:49:20|89974.2|89924.2|89969|89919|89975.3|89925.3|89968.4|89918.4|47
1650854970000|2022-04-25 02:49:30|89968.7|89918.7|89972.6|89922.6|89974.5|89924.5|89968.7|89918.7|26
1650854980000|2022-04-25 02:49:40|89973.1|89923.1|89975.3|89925.3|89977.3|89927.3|89970.1|89920.1|58
1650854990000|2022-04-25 02:49:50|89975.2|89925.2|89973.7|89923.7|89976.7|89926.7|89973|89923|24
1650855000000|2022-04-25 02:50:00|89973.8|89923.8|89970.3|89920.3|89974.6|89924.6|89968.1|89918.1|40
1650855010000|2022-04-25 02:50:10|89970.5|89920.5|89965|89915|89978.1|89928.1|89964.7|89914.7|49
1650855020000|2022-04-25 02:50:20|89965.5|89915.5|89968.2|89918.2|89968.4|89918.4|89964.6|89914.6|37
1650855030000|2022-04-25 02:50:30|89967.5|89917.5|89971.1|89921.1|89971.5|89921.5|89967|89917|35
1650855040000|2022-04-25 02:50:40|89971.2|89921.2|89965.8|89915.8|89971.6|89921.6|89965.8|89915.8|26
1650855050000|2022-04-25 02:50:50|89968.1|89918.1|89968.8|89918.8|89969.2|89919.2|89965.2|89915.2|40
1650855060000|2022-04-25 02:51:00|89967.3|89917.3|89963.1|89913.1|89967.3|89917.3|89962.1|89912.1|29
1650855070000|2022-04-25 02:51:10|89963|89913|89960|89910|89968.4|89918.4|89959.6|89909.6|56
1650855080000|2022-04-25 02:51:20|89960.1|89910.1|89958.5|89908.5|89962.8|89912.8|89957.5|89907.5|26
1650855090000|2022-04-25 02:51:30|89958.1|89908.1|89957.5|89907.5|89958.9|89908.9|89955.6|89905.6|32
1650855100000|2022-04-25 02:51:40|89957.3|89907.3|89959.3|89909.3|89959.8|89909.8|89956.1|89906.1|28
1650855110000|2022-04-25 02:51:50|89960.5|89910.5|89966|89916|89966.6|89916.6|89957.6|89907.6|40
1650855120000|2022-04-25 02:52:00|89966.1|89916.1|89965.5|89915.5|89967.5|89917.5|89964.9|89914.9|31
1650855130000|2022-04-25 02:52:10|89965.6|89915.6|89966.8|89916.8|89970.1|89920.1|89965.2|89915.2|42
1650855140000|2022-04-25 02:52:20|89966.9|89916.9|89967.6|89917.6|89968.3|89918.3|89966.3|89916.3|25
1650855150000|2022-04-25 02:52:30|89966.8|89916.8|89966.7|89916.7|89967|89917|89966.3|89916.3|19
1650855160000|2022-04-25 02:52:40|89967.3|89917.3|89969.4|89919.4|89971.5|89921.5|89965.9|89915.9|37
1650855170000|2022-04-25 02:52:50|89970.1|89920.1|89962.5|89912.5|89970.1|89920.1|89961.5|89911.5|36
1650855180000|2022-04-25 02:53:00|89962.6|89912.6|89961.1|89911.1|89967.7|89917.7|89960.4|89910.4|42
1650855190000|2022-04-25 02:53:10|89960.9|89910.9|89963.3|89913.3|89964.9|89914.9|89960.9|89910.9|37
1650855200000|2022-04-25 02:53:20|89963.8|89913.8|89964.2|89914.2|89964.5|89914.5|89963|89913|17
1650855210000|2022-04-25 02:53:30|89964.1|89914.1|89965.5|89915.5|89968.5|89918.5|89959.4|89909.4|55
1650855220000|2022-04-25 02:53:40|89964.7|89914.7|89959.8|89909.8|89965.9|89915.9|89959.7|89909.7|51
1650855230000|2022-04-25 02:53:50|89960.8|89910.8|89958.7|89908.7|89961.2|89911.2|89954.9|89904.9|43
1650855240000|2022-04-25 02:54:00|89958.4|89908.4|89958.1|89908.1|89960.3|89910.3|89954.8|89904.8|52
1650855250000|2022-04-25 02:54:10|89958.2|89908.2|89949|89899|89961.3|89911.3|89945.7|89895.7|39
1650855260000|2022-04-25 02:54:20|89949.3|89899.3|89941.7|89891.7|89950.5|89900.5|89941.7|89891.7|65
1650855270000|2022-04-25 02:54:30|89942.4|89892.4|89936.7|89886.7|89942.9|89892.9|89935.4|89885.4|52
1650855280000|2022-04-25 02:54:40|89936.3|89886.3|89939.3|89889.3|89943.3|89893.3|89936.2|89886.2|44
1650855290000|2022-04-25 02:54:50|89938.5|89888.5|89938.4|89888.4|89938.8|89888.8|89935.6|89885.6|20
1650855300000|2022-04-25 02:55:00|89937.7|89887.7|89943.1|89893.1|89948.8|89898.8|89935.4|89885.4|56
1650855310000|2022-04-25 02:55:10|89943.5|89893.5|89944.8|89894.8|89946.8|89896.8|89942.1|89892.1|40
1650855320000|2022-04-25 02:55:20|89945.2|89895.2|89947.7|89897.7|89947.7|89897.7|89936.2|89886.2|36
1650855330000|2022-04-25 02:55:30|89948.3|89898.3|89942.6|89892.6|89948.6|89898.6|89940.3|89890.3|61
1650855340000|2022-04-25 02:55:40|89941.8|89891.8|89947.4|89897.4|89948.9|89898.9|89939.5|89889.5|58
1650855350000|2022-04-25 02:55:50|89952.2|89902.2|89951.3|89901.3|89955.7|89905.7|89948|89898|51
1650855360000|2022-04-25 02:56:00|89951.2|89901.2|89954.3|89904.3|89956.3|89906.3|89950|89900|54
1650855370000|2022-04-25 02:56:10|89954.1|89904.1|89961.9|89911.9|89964.7|89914.7|89954.1|89904.1|59
1650855380000|2022-04-25 02:56:20|89962|89912|89959.5|89909.5|89963.6|89913.6|89957.9|89907.9|46
1650855390000|2022-04-25 02:56:30|89959.7|89909.7|89960.7|89910.7|89962.2|89912.2|89959.5|89909.5|43
1650855400000|2022-04-25 02:56:40|89960.6|89910.6|89960.8|89910.8|89961.5|89911.5|89959.8|89909.8|30
1650855410000|2022-04-25 02:56:50|89960.9|89910.9|89958.8|89908.8|89965.5|89915.5|89956.6|89906.6|41
1650855420000|2022-04-25 02:57:00|89956.6|89906.6|89967.9|89917.9|89972.8|89922.8|89956.6|89906.6|51
1650855430000|2022-04-25 02:57:10|89966|89916|89965.3|89915.3|89969.5|89919.5|89964.2|89914.2|42
1650855440000|2022-04-25 02:57:20|89965.6|89915.6|89966.5|89916.5|89966.8|89916.8|89963.1|89913.1|29
1650855450000|2022-04-25 02:57:30|89968.1|89918.1|89977.1|89927.1|89979.2|89929.2|89968.1|89918.1|49
1650855460000|2022-04-25 02:57:40|89977.3|89927.3|89976.7|89926.7|89977.9|89927.9|89975.4|89925.4|35
1650855470000|2022-04-25 02:57:50|89975.8|89925.8|89976.7|89926.7|89979.7|89929.7|89972.9|89922.9|38
1650855480000|2022-04-25 02:58:00|89976.8|89926.8|89977.1|89927.1|89979.4|89929.4|89976.8|89926.8|38
1650855490000|2022-04-25 02:58:10|89977.3|89927.3|89985.1|89935.1|90024.7|89935.8|89975.8|89897|51
1650855500000|2022-04-25 02:58:20|89985.7|89935.7|89981.7|89931.7|89985.7|89935.7|89981.7|89931.7|40
1650855510000|2022-04-25 02:58:30|89982.3|89932.3|89985.5|89935.5|89987.6|89937.6|89981.9|89931.9|41
1650855520000|2022-04-25 02:58:40|89985.8|89935.8|89975.6|89925.6|90018.2|89938.2|89971.5|89889.3|62
1650855530000|2022-04-25 02:58:50|89974.1|89924.1|89967.1|89917.1|89974.1|89924.1|89965.7|89915.7|54
1650855540000|2022-04-25 02:59:00|89967|89917|89969.9|89919.9|89971.8|89921.8|89965.2|89915.2|50
1650855550000|2022-04-25 02:59:10|89970.9|89920.9|89971.1|89921.1|89973.4|89923.4|89969.7|89919.7|36
1650855560000|2022-04-25 02:59:20|89971.7|89921.7|89971.8|89921.8|89974.7|89924.7|89963.2|89913.2|37
1650855570000|2022-04-25 02:59:30|89970.7|89920.7|89963.2|89913.2|89970.8|89920.8|89961.4|89911.4|49
1650855580000|2022-04-25 02:59:40|89963.6|89913.6|89966.2|89916.2|89966.3|89916.3|89962.8|89912.8|30
1650855590000|2022-04-25 02:59:50|89965.5|89915.5|89972.4|89922.4|89975.5|89925.5|89965.2|89915.2|48
1650855600000|2022-04-25 03:00:00|89974.9|89924.9|89972.6|89922.6|89977.2|89927.2|89969.8|89919.8|49
1650855610000|2022-04-25 03:00:10|89972.2|89922.2|89967.2|89917.2|89974.5|89924.5|89967.2|89917.2|45
1650855620000|2022-04-25 03:00:20|89967|89917|89960.6|89910.6|89967.7|89917.7|89957.3|89907.3|43
1650855630000|2022-04-25 03:00:30|89961.2|89911.2|89962.3|89912.3|89966|89916|89959.3|89909.3|35
1650855640000|2022-04-25 03:00:40|89962.2|89912.2|89962.5|89912.5|89964.2|89914.2|89959.8|89909.8|21
1650855650000|2022-04-25 03:00:50|89962.7|89912.7|89964.5|89914.5|89969.4|89919.4|89960.8|89910.8|27
1650855660000|2022-04-25 03:01:00|89965|89915|89966|89916|89968.7|89918.7|89965|89915|36
1650855670000|2022-04-25 03:01:10|89966.1|89916.1|89966|89916|89972|89922|89962.6|89912.6|46
1650855680000|2022-04-25 03:01:20|89965.4|89915.4|89962.3|89912.3|89965.9|89915.9|89961.4|89911.4|35
1650855690000|2022-04-25 03:01:30|89962.2|89912.2|89957.2|89907.2|89963|89913|89952.4|89902.4|47
1650855700000|2022-04-25 03:01:40|89958.6|89908.6|89955.2|89905.2|89959.2|89909.2|89954.6|89904.6|46
1650855710000|2022-04-25 03:01:50|89955|89905|89956.7|89906.7|89957|89907|89948.3|89898.3|54
1650855720000|2022-04-25 03:02:00|89955.4|89905.4|89974.3|89924.3|90009.3|89924.9|89955.3|89883.3|55
1650855730000|2022-04-25 03:02:10|89974.4|89924.4|89973.6|89923.6|89976|89926|89971.5|89921.5|40
1650855740000|2022-04-25 03:02:20|89973.7|89923.7|89972.9|89922.9|89973.8|89923.8|89971.8|89921.8|20
1650855750000|2022-04-25 03:02:30|89972.7|89922.7|89975.6|89925.6|89976.7|89926.7|89972.1|89922.1|18
1650855760000|2022-04-25 03:02:40|89974.4|89924.4|89975.9|89925.9|89977.8|89927.8|89973.5|89923.5|18
1650855770000|2022-04-25 03:02:50|89975.1|89925.1|89974|89924|89976.7|89926.7|89969.8|89919.8|39
1650855780000|2022-04-25 03:03:00|89973.2|89923.2|89971.2|89921.2|89977.7|89927.7|89970.5|89920.5|44
1650855790000|2022-04-25 03:03:10|89972.2|89922.2|89971.7|89921.7|89976.1|89926.1|89969.6|89919.6|44
1650855800000|2022-04-25 03:03:20|89973.5|89923.5|89974.6|89924.6|89975|89925|89971|89921|51
1650855810000|2022-04-25 03:03:30|89974.4|89924.4|89971.9|89921.9|89975.9|89925.9|89970.6|89920.6|30
1650855820000|2022-04-25 03:03:40|89971.6|89921.6|89969.3|89919.3|89976.8|89926.8|89968.7|89918.7|28
1650855830000|2022-04-25 03:03:50|89970.3|89920.3|89969.7|89919.7|89971.1|89921.1|89968.6|89918.6|21
1650855840000|2022-04-25 03:04:00|89970|89920|89973.3|89923.3|89973.6|89923.6|89969.9|89919.9|21
1650855850000|2022-04-25 03:04:10|89973.2|89923.2|89973.6|89923.6|89976.2|89926.2|89972|89922|42
1650855860000|2022-04-25 03:04:20|89972.5|89922.5|89971.8|89921.8|89975.4|89925.4|89971|89921|35
1650855870000|2022-04-25 03:04:30|89971.9|89921.9|89970.9|89920.9|89976.8|89926.8|89970.1|89920.1|41
1650855880000|2022-04-25 03:04:40|89971|89921|89969.4|89919.4|89971.8|89921.8|89968.1|89918.1|25
1650855890000|2022-04-25 03:04:50|89968.9|89918.9|89974|89924|89974|89924|89967.4|89917.4|30
1650855900000|2022-04-25 03:05:00|89974.4|89924.4|89971.9|89921.9|89974.4|89924.4|89969.9|89919.9|19
1650855910000|2022-04-25 03:05:10|89969.3|89919.3|89971.2|89921.2|89973.9|89923.9|89969.1|89919.1|34
1650855920000|2022-04-25 03:05:20|89970.8|89920.8|89972.6|89922.6|89974.1|89924.1|89966|89916|26
1650855930000|2022-04-25 03:05:30|89972.7|89922.7|89971.4|89921.4|89972.9|89922.9|89970.4|89920.4|22
1650855940000|2022-04-25 03:05:40|89971.1|89921.1|89974.5|89924.5|89976.1|89926.1|89971.1|89921.1|30
1650855950000|2022-04-25 03:05:50|89974.1|89924.1|89970.4|89920.4|89974.5|89924.5|89970.4|89920.4|22
1650855960000|2022-04-25 03:06:00|89970.8|89920.8|89971.6|89921.6|89972.1|89922.1|89968.9|89918.9|30
1650855970000|2022-04-25 03:06:10|89971.9|89921.9|89972.8|89922.8|89974.3|89924.3|89971.2|89921.2|30
1650855980000|2022-04-25 03:06:20|89973.3|89923.3|89972.7|89922.7|89973.4|89923.4|89970.7|89920.7|20
1650855990000|2022-04-25 03:06:30|89973.2|89923.2|89970.8|89920.8|89978.8|89928.8|89969.2|89919.2|23
1650856000000|2022-04-25 03:06:40|89970.2|89920.2|89969.4|89919.4|89974.7|89924.7|89968.7|89918.7|41
1650856010000|2022-04-25 03:06:50|89975|89925|89973.2|89923.2|89975.2|89925.2|89970.7|89920.7|36
1650856020000|2022-04-25 03:07:00|89973.6|89923.6|89972.4|89922.4|89977|89927|89972.4|89922.4|31
1650856030000|2022-04-25 03:07:10|89972.6|89922.6|89965.4|89915.4|89972.6|89922.6|89963.3|89913.3|45
1650856040000|2022-04-25 03:07:20|89966|89916|89962.8|89912.8|89966.7|89916.7|89961.9|89911.9|31
1650856050000|2022-04-25 03:07:30|89963|89913|89964.8|89914.8|89965|89915|89962.7|89912.7|25
1650856060000|2022-04-25 03:07:40|89964.6|89914.6|89959.8|89909.8|89964.6|89914.6|89959.3|89909.3|33
1650856070000|2022-04-25 03:07:50|89961.4|89911.4|89953.9|89903.9|89962|89912|89953.6|89903.6|27
1650856080000|2022-04-25 03:08:00|89954.2|89904.2|89952.5|89902.5|89956.3|89906.3|89946.7|89896.7|57
1650856090000|2022-04-25 03:08:10|89952.9|89902.9|89946.1|89896.1|89953.3|89903.3|89938.9|89888.9|58
1650856100000|2022-04-25 03:08:20|89946.3|89896.3|89949.4|89899.4|89952|89902|89945.6|89895.6|42
1650856110000|2022-04-25 03:08:30|89948.7|89898.7|89951.1|89901.1|89952.3|89902.3|89948.7|89898.7|32
1650856120000|2022-04-25 03:08:40|89944.4|89894.4|89957|89907|89960.1|89910.1|89944.2|89894.2|61
1650856130000|2022-04-25 03:08:50|89956.9|89906.9|89952.9|89902.9|89959.1|89909.1|89952.3|89902.3|34
1650856140000|2022-04-25 03:09:00|89952.7|89902.7|89959|89909|89960|89910|89952.7|89902.7|43
1650856150000|2022-04-25 03:09:10|89958.3|89908.3|89959|89909|89960.1|89910.1|89957.8|89907.8|21
1650856160000|2022-04-25 03:09:20|89958.3|89908.3|89953.4|89903.4|89958.6|89908.6|89951.4|89901.4|28
1650856170000|2022-04-25 03:09:30|89954.8|89904.8|89954.3|89904.3|89956.8|89906.8|89947.6|89897.6|45
1650856180000|2022-04-25 03:09:40|89955.6|89905.6|89951|89901|89956.8|89906.8|89947.6|89897.6|27
1650856190000|2022-04-25 03:09:50|89950.4|89900.4|89950.5|89900.5|89950.8|89900.8|89948.4|89898.4|27
1650856200000|2022-04-25 03:10:00|89950.7|89900.7|89952.5|89902.5|89954.9|89904.9|89947.1|89897.1|39
1650856210000|2022-04-25 03:10:10|89953.3|89903.3|89951.4|89901.4|89953.9|89903.9|89947.7|89897.7|32
1650856220000|2022-04-25 03:10:20|89952|89902|89952.8|89902.8|89953.9|89903.9|89949.8|89899.8|30
1650856230000|2022-04-25 03:10:30|89952.7|89902.7|89952.1|89902.1|89956.3|89906.3|89951.4|89901.4|27
1650856240000|2022-04-25 03:10:40|89951.7|89901.7|89951.9|89901.9|89954.5|89904.5|89950.8|89900.8|37
1650856250000|2022-04-25 03:10:50|89947.7|89897.7|89948.2|89898.2|89953.3|89903.3|89945.8|89895.8|42
1650856260000|2022-04-25 03:11:00|89948.3|89898.3|89949.8|89899.8|89955.6|89905.6|89943.6|89893.6|36
1650856270000|2022-04-25 03:11:10|89950.1|89900.1|89946.9|89896.9|89950.1|89900.1|89945.3|89895.3|16
1650856280000|2022-04-25 03:11:20|89946.4|89896.4|89951.7|89901.7|89952|89902|89945.7|89895.7|18
1650856290000|2022-04-25 03:11:30|89952.1|89902.1|89950.2|89900.2|89953.6|89903.6|89947.9|89897.9|29
1650856300000|2022-04-25 03:11:40|89950.5|89900.5|89948.5|89898.5|89954.4|89904.4|89944.1|89894.1|44
1650856310000|2022-04-25 03:11:50|89949.9|89899.9|89948.6|89898.6|89952.5|89902.5|89946.6|89896.6|32
1650856320000|2022-04-25 03:12:00|89945.9|89895.9|89940.1|89890.1|89951|89901|89934.2|89884.2|63
1650856330000|2022-04-25 03:12:10|89939.9|89889.9|89931.5|89881.5|89941.7|89891.7|89928.7|89878.7|63
1650856340000|2022-04-25 03:12:20|89931.2|89881.2|89932.6|89882.6|89936.6|89886.6|89930|89880|34
1650856350000|2022-04-25 03:12:30|89931|89881|89928.3|89878.3|89931.2|89881.2|89925.7|89875.7|31
1650856360000|2022-04-25 03:12:40|89927.9|89877.9|89924|89874|89928.3|89878.3|89923.9|89873.9|25
1650856370000|2022-04-25 03:12:50|89924.1|89874.1|89925.6|89875.6|89927.2|89877.2|89923.7|89873.7|39
1650856380000|2022-04-25 03:13:00|89925.4|89875.4|89924.3|89874.3|89925.8|89875.8|89921.8|89871.8|41
1650856390000|2022-04-25 03:13:10|89923.9|89873.9|89927.9|89877.9|89931.1|89881.1|89923|89873|30
1650856400000|2022-04-25 03:13:20|89927.3|89877.3|89927.3|89877.3|89932.2|89882.2|89924.3|89874.3|33
1650856410000|2022-04-25 03:13:30|89927.4|89877.4|89924.9|89874.9|89929.1|89879.1|89924.9|89874.9|29
1650856420000|2022-04-25 03:13:40|89925.2|89875.2|89927|89877|89929.3|89879.3|89925.2|89875.2|23
1650856430000|2022-04-25 03:13:50|89927.4|89877.4|89923|89873|89927.4|89877.4|89923|89873|30
1650856440000|2022-04-25 03:14:00|89922.9|89872.9|89923.7|89873.7|89931.3|89881.3|89921|89871|39
1650856450000|2022-04-25 03:14:10|89924.1|89874.1|89928.1|89878.1|89931|89881|89924.1|89874.1|26
1650856460000|2022-04-25 03:14:20|89928.4|89878.4|89928.1|89878.1|89930.8|89880.8|89923.5|89873.5|35
1650856470000|2022-04-25 03:14:30|89926.4|89876.4|89922.9|89872.9|89926.9|89876.9|89920.7|89870.7|43
1650856480000|2022-04-25 03:14:40|89922.7|89872.7|89922.5|89872.5|89922.7|89872.7|89920.7|89870.7|34
1650856490000|2022-04-25 03:14:50|89922.3|89872.3|89925.4|89875.4|89926|89876|89921|89871|43
1650856500000|2022-04-25 03:15:00|89925|89875|89923.4|89873.4|89926.9|89876.9|89923.4|89873.4|33
1650856510000|2022-04-25 03:15:10|89923.5|89873.5|89927.6|89877.6|89928.5|89878.5|89920.1|89870.1|31
1650856520000|2022-04-25 03:15:20|89927.3|89877.3|89917.7|89867.7|89929.2|89879.2|89916.9|89866.9|51
1650856530000|2022-04-25 03:15:30|89918.2|89868.2|89916.7|89866.7|89919.4|89869.4|89916.1|89866.1|35
1650856540000|2022-04-25 03:15:40|89916.8|89866.8|89924.9|89874.9|89926|89876|89916|89866|44
1650856550000|2022-04-25 03:15:50|89926.4|89876.4|89925.9|89875.9|89926.4|89876.4|89920.7|89870.7|43
1650856560000|2022-04-25 03:16:00|89926|89876|89930.4|89880.4|89931.3|89881.3|89925.7|89875.7|50
1650856570000|2022-04-25 03:16:10|89930|89880|89933.7|89883.7|89935.6|89885.6|89923.9|89873.9|55
1650856580000|2022-04-25 03:16:20|89934|89884|89933.2|89883.2|89940.7|89890.7|89932.8|89882.8|57
1650856590000|2022-04-25 03:16:30|89934|89884|89936.2|89886.2|89941.2|89891.2|89932.9|89882.9|50
1650856600000|2022-04-25 03:16:40|89937|89887|89931.5|89881.5|89940.4|89890.4|89929.8|89879.8|30
1650856610000|2022-04-25 03:16:50|89930.6|89880.6|89936.3|89886.3|89938.2|89888.2|89929.7|89879.7|36
1650856620000|2022-04-25 03:17:00|89936.4|89886.4|89934.9|89884.9|89936.5|89886.5|89932.5|89882.5|38
1650856630000|2022-04-25 03:17:10|89934.6|89884.6|89927.3|89877.3|89935.5|89885.5|89925.9|89875.9|41
1650856640000|2022-04-25 03:17:20|89927.6|89877.6|89923.4|89873.4|89928.2|89878.2|89920.1|89870.1|42
1650856650000|2022-04-25 03:17:30|89922.7|89872.7|89920|89870|89925|89875|89920|89870|45
1650856660000|2022-04-25 03:17:40|89920.1|89870.1|89919.9|89869.9|89922.6|89872.6|89911.8|89861.8|30
1650856670000|2022-04-25 03:17:50|89919.4|89869.4|89918.1|89868.1|89920.8|89870.8|89916.4|89866.4|56
1650856680000|2022-04-25 03:18:00|89918.2|89868.2|89915.7|89865.7|89923|89873|89914.7|89864.7|46
1650856690000|2022-04-25 03:18:10|89917.5|89867.5|89915.9|89865.9|89919.5|89869.5|89914.5|89864.5|40
1650856700000|2022-04-25 03:18:20|89919.4|89869.4|89914.3|89864.3|89919.4|89869.4|89912.7|89862.7|33
1650856710000|2022-04-25 03:18:30|89914.1|89864.1|89913.9|89863.9|89916.4|89866.4|89913.9|89863.9|38
1650856720000|2022-04-25 03:18:40|89914.7|89864.7|89918.4|89868.4|89920.6|89870.6|89914.7|89864.7|39
1650856730000|2022-04-25 03:18:50|89918.9|89868.9|89918.8|89868.8|89920.5|89870.5|89916.5|89866.5|44
1650856740000|2022-04-25 03:19:00|89917.3|89867.3|89913.7|89863.7|89917.3|89867.3|89910.6|89860.6|21
1650856750000|2022-04-25 03:19:10|89914.3|89864.3|89915.8|89865.8|89919.5|89869.5|89913.7|89863.7|39
1650856760000|2022-04-25 03:19:20|89916.1|89866.1|89915.3|89865.3|89916.8|89866.8|89914.1|89864.1|26
1650856770000|2022-04-25 03:19:30|89915.4|89865.4|89917.7|89867.7|89920.7|89870.7|89914.1|89864.1|38
1650856780000|2022-04-25 03:19:40|89917.5|89867.5|89920.2|89870.2|89922.6|89872.6|89911.9|89861.9|39
1650856790000|2022-04-25 03:19:50|89920.8|89870.8|89919.8|89869.8|89924.2|89874.2|89915.7|89865.7|47
1650856800000|2022-04-25 03:20:00|89919.2|89869.2|89918|89868|89922.3|89872.3|89911.2|89861.2|42
1650856810000|2022-04-25 03:20:10|89918.4|89868.4|89917.7|89867.7|89919.9|89869.9|89916.9|89866.9|42
1650856820000|2022-04-25 03:20:20|89917.8|89867.8|89917.9|89867.9|89918.6|89868.6|89915.4|89865.4|29
1650856830000|2022-04-25 03:20:30|89917.7|89867.7|89916.3|89866.3|89920.4|89870.4|89913.6|89863.6|48
1650856840000|2022-04-25 03:20:40|89920.2|89870.2|89914.1|89864.1|89920.2|89870.2|89914|89864|39
1650856850000|2022-04-25 03:20:50|89914.4|89864.4|89922|89872|89926.2|89876.2|89910.3|89860.3|59
1650856860000|2022-04-25 03:21:00|89921.8|89871.8|89920|89870|89924.4|89874.4|89916.9|89866.9|41
1650856870000|2022-04-25 03:21:10|89920.2|89870.2|89921.1|89871.1|89923.2|89873.2|89918.3|89868.3|35
1650856880000|2022-04-25 03:21:20|89921.7|89871.7|89920.5|89870.5|89925.1|89875.1|89917.9|89867.9|42
1650856890000|2022-04-25 03:21:30|89920.7|89870.7|89920.3|89870.3|89921.2|89871.2|89916.4|89866.4|37
1650856900000|2022-04-25 03:21:40|89920.6|89870.6|89925.6|89875.6|89926|89876|89920.5|89870.5|39
1650856910000|2022-04-25 03:21:50|89925.9|89875.9|89925.4|89875.4|89930.5|89880.5|89924.2|89874.2|26
1650856920000|2022-04-25 03:22:00|89925.2|89875.2|89927.2|89877.2|89928.2|89878.2|89922.2|89872.2|40
1650856930000|2022-04-25 03:22:10|89927.3|89877.3|89927.1|89877.1|89929|89879|89924.6|89874.6|34
1650856940000|2022-04-25 03:22:20|89926.8|89876.8|89925.5|89875.5|89927.7|89877.7|89925|89875|27
1650856950000|2022-04-25 03:22:30|89924.7|89874.7|89925.8|89875.8|89926.2|89876.2|89923.1|89873.1|28
1650856960000|2022-04-25 03:22:40|89925.3|89875.3|89922.4|89872.4|89931|89881|89921.7|89871.7|41
1650856970000|2022-04-25 03:22:50|89922.5|89872.5|89929.4|89879.4|89930.8|89880.8|89922.4|89872.4|41
1650856980000|2022-04-25 03:23:00|89928.8|89878.8|89927.2|89877.2|89930.9|89880.9|89924|89874|42
1650856990000|2022-04-25 03:23:10|89927.5|89877.5|89917.2|89867.2|89928.1|89878.1|89916.3|89866.3|46
1650857000000|2022-04-25 03:23:20|89917.7|89867.7|89919|89869|89921.3|89871.3|89917.4|89867.4|41
1650857010000|2022-04-25 03:23:30|89919.1|89869.1|89927.9|89877.9|89928.5|89878.5|89918.7|89868.7|39
1650857020000|2022-04-25 03:23:40|89927.7|89877.7|89926.9|89876.9|89928.1|89878.1|89922|89872|42
1650857030000|2022-04-25 03:23:50|89925.9|89875.9|89922.8|89872.8|89927.2|89877.2|89922.8|89872.8|34
1650857040000|2022-04-25 03:24:00|89922.6|89872.6|89925.1|89875.1|89926.4|89876.4|89917.7|89867.7|40
1650857050000|2022-04-25 03:24:10|89925.6|89875.6|89920.1|89870.1|89926.6|89876.6|89920.1|89870.1|28
1650857060000|2022-04-25 03:24:20|89920.3|89870.3|89919.6|89869.6|89929.7|89879.7|89916.8|89866.8|44
1650857070000|2022-04-25 03:24:30|89918.8|89868.8|89919.8|89869.8|89925.6|89875.6|89916.8|89866.8|48
1650857080000|2022-04-25 03:24:40|89920|89870|89922.1|89872.1|89922.1|89872.1|89917.9|89867.9|35
1650857090000|2022-04-25 03:24:50|89921.7|89871.7|89921.7|89871.7|89923|89873|89920.7|89870.7|30
1650857100000|2022-04-25 03:25:00|89921.8|89871.8|89918.7|89868.7|89922.5|89872.5|89917.1|89867.1|33
1650857110000|2022-04-25 03:25:10|89918.9|89868.9|89920.6|89870.6|89922|89872|89916.9|89866.9|32
1650857120000|2022-04-25 03:25:20|89920.7|89870.7|89921.3|89871.3|89923.6|89873.6|89916.3|89866.3|36
1650857130000|2022-04-25 03:25:30|89921|89871|89922|89872|89922.8|89872.8|89919|89869|43
1650857140000|2022-04-25 03:25:40|89922.4|89872.4|89916.6|89866.6|89922.5|89872.5|89915.7|89865.7|40
1650857150000|2022-04-25 03:25:50|89916.9|89866.9|89921.6|89871.6|89922.9|89872.9|89915.3|89865.3|36
1650857160000|2022-04-25 03:26:00|89919.9|89869.9|89919.3|89869.3|89922.6|89872.6|89918.6|89868.6|36
1650857170000|2022-04-25 03:26:10|89919.8|89869.8|89918.1|89868.1|89921.9|89871.9|89916.7|89866.7|44
1650857180000|2022-04-25 03:26:20|89917.8|89867.8|89919.3|89869.3|89922.2|89872.2|89917.8|89867.8|19
1650857190000|2022-04-25 03:26:30|89919.7|89869.7|89922.3|89872.3|89922.4|89872.4|89918.4|89868.4|21
1650857200000|2022-04-25 03:26:40|89922.2|89872.2|89919.9|89869.9|89922.3|89872.3|89914.8|89864.8|41
1650857210000|2022-04-25 03:26:50|89920|89870|89920.9|89870.9|89922.3|89872.3|89917.8|89867.8|33
1650857220000|2022-04-25 03:27:00|89920.3|89870.3|89918.7|89868.7|89921.2|89871.2|89914.2|89864.2|39
1650857230000|2022-04-25 03:27:10|89918.9|89868.9|89920.1|89870.1|89921.3|89871.3|89916.8|89866.8|43
1650857240000|2022-04-25 03:27:20|89920.5|89870.5|89919.6|89869.6|89920.5|89870.5|89914.4|89864.4|26
1650857250000|2022-04-25 03:27:30|89918.2|89868.2|89916.2|89866.2|89920|89870|89910.7|89860.7|51
1650857260000|2022-04-25 03:27:40|89915.7|89865.7|89909.8|89859.8|89916.4|89866.4|89909.1|89859.1|56
1650857270000|2022-04-25 03:27:50|89914.8|89864.8|89909.1|89859.1|89914.8|89864.8|89906.5|89856.5|48
1650857280000|2022-04-25 03:28:00|89909.8|89859.8|89908.7|89858.7|89909.8|89859.8|89905.2|89855.2|38
1650857290000|2022-04-25 03:28:10|89908|89858|89906.3|89856.3|89908.3|89858.3|89903.8|89853.8|44
1650857300000|2022-04-25 03:28:20|89907.8|89857.8|89903.7|89853.7|89907.8|89857.8|89899.5|89849.5|47
1650857310000|2022-04-25 03:28:30|89903.3|89853.3|89903.8|89853.8|89906.2|89856.2|89902.1|89852.1|32
1650857320000|2022-04-25 03:28:40|89903.2|89853.2|89898.2|89848.2|89903.2|89853.2|89896.4|89846.4|38
1650857330000|2022-04-25 03:28:50|89896.1|89846.1|89896.7|89846.7|89897.8|89847.8|89894.3|89844.3|44
1650857340000|2022-04-25 03:29:00|89897.1|89847.1|89895.8|89845.8|89897.2|89847.2|89893.9|89843.9|30
1650857350000|2022-04-25 03:29:10|89896.1|89846.1|89896.6|89846.6|89896.7|89846.7|89894.6|89844.6|28
1650857360000|2022-04-25 03:29:20|89895.8|89845.8|89898.6|89848.6|89901.8|89851.8|89894.3|89844.3|43
1650857370000|2022-04-25 03:29:30|89898.7|89848.7|89898.1|89848.1|89900.2|89850.2|89896.1|89846.1|44
1650857380000|2022-04-25 03:29:40|89899.7|89849.7|89901.2|89851.2|89902.1|89852.1|89898.2|89848.2|22
1650857390000|2022-04-25 03:29:50|89900.8|89850.8|89891.9|89841.9|89902.4|89852.4|89891.9|89841.9|41
1650857400000|2022-04-25 03:30:00|89892.6|89842.6|89890.5|89840.5|89893.9|89843.9|89888|89838|52
1650857410000|2022-04-25 03:30:10|89892.9|89842.9|89890|89840|89893.5|89843.5|89889.1|89839.1|39
1650857420000|2022-04-25 03:30:20|89890.1|89840.1|89892.7|89842.7|89895.3|89845.3|89889.8|89839.8|50
1650857430000|2022-04-25 03:30:30|89892.6|89842.6|89897.3|89847.3|89900.5|89850.5|89883.9|89833.9|41
1650857440000|2022-04-25 03:30:40|89898.1|89848.1|89896|89846|89899.5|89849.5|89893.4|89843.4|48
1650857450000|2022-04-25 03:30:50|89895.9|89845.9|89892.7|89842.7|89896.2|89846.2|89890.6|89840.6|31
1650857460000|2022-04-25 03:31:00|89892.4|89842.4|89895.2|89845.2|89896.8|89846.8|89892.4|89842.4|27
1650857470000|2022-04-25 03:31:10|89895.3|89845.3|89895.3|89845.3|89896.6|89846.6|89888.8|89838.8|31
1650857480000|2022-04-25 03:31:20|89895.6|89845.6|89892.5|89842.5|89896.8|89846.8|89889|89839|31
1650857490000|2022-04-25 03:31:30|89892.2|89842.2|89898.5|89848.5|89902.7|89852.7|89892|89842|48
1650857500000|2022-04-25 03:31:40|89898.3|89848.3|89904.6|89854.6|89904.6|89854.6|89898.3|89848.3|30
1650857510000|2022-04-25 03:31:50|89904.3|89854.3|89907|89857|89907.9|89857.9|89901.9|89851.9|40
1650857520000|2022-04-25 03:32:00|89907.1|89857.1|89906.6|89856.6|89907.6|89857.6|89904.7|89854.7|24
1650857530000|2022-04-25 03:32:10|89905.7|89855.7|89904.6|89854.6|89906.8|89856.8|89901.9|89851.9|26
1650857540000|2022-04-25 03:32:20|89904.2|89854.2|89904.2|89854.2|89906|89856|89904.2|89854.2|23
1650857550000|2022-04-25 03:32:30|89904.9|89854.9|89911.1|89861.1|89914.3|89864.3|89904.3|89854.3|38
1650857560000|2022-04-25 03:32:40|89909|89859|89909.6|89859.6|89914.1|89864.1|89905|89855|64
1650857570000|2022-04-25 03:32:50|89908.3|89858.3|89905.8|89855.8|89910.8|89860.8|89904.8|89854.8|40
1650857580000|2022-04-25 03:33:00|89906.3|89856.3|89904.5|89854.5|89906.7|89856.7|89903.1|89853.1|21
1650857590000|2022-04-25 03:33:10|89904.9|89854.9|89908.3|89858.3|89908.5|89858.5|89904.4|89854.4|19
1650857600000|2022-04-25 03:33:20|89907.3|89857.3|89907.1|89857.1|89907.9|89857.9|89906.7|89856.7|16
1650857610000|2022-04-25 03:33:30|89907|89857|89914.8|89864.8|89914.8|89864.8|89905.6|89855.6|18
1650857620000|2022-04-25 03:33:40|89913.6|89863.6|89909.2|89859.2|89913.6|89863.6|89904|89854|23
1650857630000|2022-04-25 03:33:50|89908.4|89858.4|89905.8|89855.8|89909.2|89859.2|89901.6|89851.6|24
1650857640000|2022-04-25 03:34:00|89905.7|89855.7|89901.9|89851.9|89905.7|89855.7|89901.5|89851.5|21
1650857650000|2022-04-25 03:34:10|89902.1|89852.1|89900.2|89850.2|89902.6|89852.6|89899|89849|25
1650857660000|2022-04-25 03:34:20|89900.5|89850.5|89902.5|89852.5|89906.4|89856.4|89900.4|89850.4|20
1650857670000|2022-04-25 03:34:30|89902|89852|89901.7|89851.7|89902.4|89852.4|89896.7|89846.7|19
1650857680000|2022-04-25 03:34:40|89903.1|89853.1|89903.8|89853.8|89905.7|89855.7|89900.9|89850.9|26
1650857690000|2022-04-25 03:34:50|89904|89854|89897.7|89847.7|89904.3|89854.3|89897.7|89847.7|30
1650857700000|2022-04-25 03:35:00|89897.3|89847.3|89895.2|89845.2|89897.3|89847.3|89894.9|89844.9|34
1650857710000|2022-04-25 03:35:10|89895.3|89845.3|89897.4|89847.4|89897.4|89847.4|89895.3|89845.3|18
1650857720000|2022-04-25 03:35:20|89899.6|89849.6|89901.5|89851.5|89903.1|89853.1|89896.9|89846.9|38
1650857730000|2022-04-25 03:35:30|89902.3|89852.3|89899.9|89849.9|89903.3|89853.3|89898.5|89848.5|16
1650857740000|2022-04-25 03:35:40|89901.4|89851.4|89901.3|89851.3|89901.7|89851.7|89900.3|89850.3|14
1650857750000|2022-04-25 03:35:50|89901.5|89851.5|89899.8|89849.8|89901.5|89851.5|89898.1|89848.1|19
1650857760000|2022-04-25 03:36:00|89899.7|89849.7|89895|89845|89901|89851|89894.7|89844.7|35
1650857770000|2022-04-25 03:36:10|89895.7|89845.7|89895.5|89845.5|89898.5|89848.5|89894.4|89844.4|41
1650857780000|2022-04-25 03:36:20|89895.4|89845.4|89892.9|89842.9|89896.5|89846.5|89892.2|89842.2|33
1650857790000|2022-04-25 03:36:30|89894.3|89844.3|89899.6|89849.6|89899.6|89849.6|89891.7|89841.7|40
1650857800000|2022-04-25 03:36:40|89899.5|89849.5|89900.2|89850.2|89903.6|89853.6|89897|89847|40
1650857810000|2022-04-25 03:36:50|89900.1|89850.1|89900.7|89850.7|89902.1|89852.1|89899.1|89849.1|27
1650857820000|2022-04-25 03:37:00|89900.6|89850.6|89899.2|89849.2|89900.6|89850.6|89897.8|89847.8|36
1650857830000|2022-04-25 03:37:10|89899.1|89849.1|89898.5|89848.5|89899.1|89849.1|89897.4|89847.4|16
1650857840000|2022-04-25 03:37:20|89898.8|89848.8|89901.1|89851.1|89904.2|89854.2|89897.8|89847.8|42
1650857850000|2022-04-25 03:37:30|89901.6|89851.6|89898.6|89848.6|89905|89855|89898.6|89848.6|30
1650857860000|2022-04-25 03:37:40|89900|89850|89912.1|89862.1|89915|89865|89900|89850|50
1650857870000|2022-04-25 03:37:50|89911.9|89861.9|89918.4|89868.4|89919.7|89869.7|89911.9|89861.9|47
1650857880000|2022-04-25 03:38:00|89919.5|89869.5|89919.8|89869.8|89925.3|89875.3|89918.6|89868.6|36
1650857890000|2022-04-25 03:38:10|89919.6|89869.6|89920.9|89870.9|89921.3|89871.3|89918.4|89868.4|39
1650857900000|2022-04-25 03:38:20|89921.1|89871.1|89923.6|89873.6|89923.6|89873.6|89918|89868|37
1650857910000|2022-04-25 03:38:30|89922.9|89872.9|89921.4|89871.4|89922.9|89872.9|89916.9|89866.9|43
1650857920000|2022-04-25 03:38:40|89921.7|89871.7|89920.2|89870.2|89922.4|89872.4|89918.6|89868.6|26
1650857930000|2022-04-25 03:38:50|89920.3|89870.3|89923.7|89873.7|89924.9|89874.9|89920.3|89870.3|14
1650857940000|2022-04-25 03:39:00|89923.8|89873.8|89924.4|89874.4|89924.4|89874.4|89922.2|89872.2|14
1650857950000|2022-04-25 03:39:10|89924.7|89874.7|89923.7|89873.7|89925.2|89875.2|89920.4|89870.4|20
1650857960000|2022-04-25 03:39:20|89919.8|89869.8|89925.3|89875.3|89927.5|89877.5|89919.8|89869.8|28
1650857970000|2022-04-25 03:39:30|89925.5|89875.5|89924.8|89874.8|89925.9|89875.9|89924|89874|13
1650857980000|2022-04-25 03:39:40|89925.6|89875.6|89924.3|89874.3|89925.9|89875.9|89923.9|89873.9|12
1650857990000|2022-04-25 03:39:50|89922.7|89872.7|89923.3|89873.3|89928.1|89878.1|89922.5|89872.5|16
1650858000000|2022-04-25 03:40:00|89923.4|89873.4|89923.1|89873.1|89924.2|89874.2|89922.6|89872.6|19
1650858010000|2022-04-25 03:40:10|89922.3|89872.3|89928.3|89878.3|89928.6|89878.6|89922.3|89872.3|10
1650858020000|2022-04-25 03:40:20|89926.6|89876.6|89925.7|89875.7|89928.8|89878.8|89925.6|89875.6|13
1650858030000|2022-04-25 03:40:30|89924.9|89874.9|89924.1|89874.1|89925.5|89875.5|89921.2|89871.2|25
1650858040000|2022-04-25 03:40:40|89923.9|89873.9|89927.1|89877.1|89928.4|89878.4|89923.9|89873.9|16
1650858050000|2022-04-25 03:40:50|89926.7|89876.7|89925.2|89875.2|89926.7|89876.7|89922.9|89872.9|20
1650858060000|2022-04-25 03:41:00|89924.8|89874.8|89925.7|89875.7|89928|89878|89923|89873|17
1650858070000|2022-04-25 03:41:10|89929.8|89879.8|89926.3|89876.3|89929.8|89879.8|89926.2|89876.2|17
1650858080000|2022-04-25 03:41:20|89926|89876|89922.5|89872.5|89926|89876|89919.9|89869.9|25
1650858090000|2022-04-25 03:41:30|89921.9|89871.9|89923.2|89873.2|89924.9|89874.9|89919.9|89869.9|19
1650858100000|2022-04-25 03:41:40|89924.7|89874.7|89918.9|89868.9|89924.7|89874.7|89917.6|89867.6|29
1650858110000|2022-04-25 03:41:50|89918.7|89868.7|89922.4|89872.4|89923.4|89873.4|89917.6|89867.6|28
1650858120000|2022-04-25 03:42:00|89921.8|89871.8|89923.1|89873.1|89925.6|89875.6|89921.7|89871.7|23
1650858130000|2022-04-25 03:42:10|89923.3|89873.3|89921.1|89871.1|89925.2|89875.2|89919.8|89869.8|29
1650858140000|2022-04-25 03:42:20|89921.6|89871.6|89922.4|89872.4|89923.3|89873.3|89921.5|89871.5|19
1650858150000|2022-04-25 03:42:30|89923|89873|89925.7|89875.7|89928.1|89878.1|89921.1|89871.1|36
1650858160000|2022-04-25 03:42:40|89925.8|89875.8|89922.1|89872.1|89925.8|89875.8|89921.5|89871.5|25
1650858170000|2022-04-25 03:42:50|89921.3|89871.3|89924.1|89874.1|89925.2|89875.2|89921.3|89871.3|21
1650858180000|2022-04-25 03:43:00|89923.7|89873.7|89920.6|89870.6|89923.7|89873.7|89919.9|89869.9|24
1650858190000|2022-04-25 03:43:10|89920.2|89870.2|89920.7|89870.7|89921.3|89871.3|89920.2|89870.2|13
1650858200000|2022-04-25 03:43:20|89921|89871|89924.3|89874.3|89926|89876|89920.9|89870.9|15
1650858210000|2022-04-25 03:43:30|89924.2|89874.2|89922|89872|89924.2|89874.2|89916.2|89866.2|42
1650858220000|2022-04-25 03:43:40|89920.5|89870.5|89921.1|89871.1|89921.9|89871.9|89919.9|89869.9|21
1650858230000|2022-04-25 03:43:50|89921.2|89871.2|89920.9|89870.9|89922.9|89872.9|89920.2|89870.2|28
1650858240000|2022-04-25 03:44:00|89920.8|89870.8|89919.8|89869.8|89921|89871|89918.7|89868.7|24
1650858250000|2022-04-25 03:44:10|89919.7|89869.7|89922.4|89872.4|89923.4|89873.4|89919.7|89869.7|20
1650858260000|2022-04-25 03:44:20|89921.6|89871.6|89924.7|89874.7|89926.5|89876.5|89921.1|89871.1|23
1650858270000|2022-04-25 03:44:30|89925.1|89875.1|89923.7|89873.7|89925.9|89875.9|89921.7|89871.7|20
1650858280000|2022-04-25 03:44:40|89922.7|89872.7|89922.4|89872.4|89924.6|89874.6|89919.1|89869.1|36
1650858290000|2022-04-25 03:44:50|89922.3|89872.3|89922.2|89872.2|89922.9|89872.9|89920.5|89870.5|20
1650858300000|2022-04-25 03:45:00|89919.5|89869.5|89923.7|89873.7|89924.4|89874.4|89919.3|89869.3|18
1650858310000|2022-04-25 03:45:10|89923.5|89873.5|89923.7|89873.7|89925.1|89875.1|89921.1|89871.1|39
1650858320000|2022-04-25 03:45:20|89923.2|89873.2|89924.4|89874.4|89931.3|89881.3|89922.6|89872.6|50
1650858330000|2022-04-25 03:45:30|89923.8|89873.8|89924.3|89874.3|89925.6|89875.6|89921.9|89871.9|35
1650858340000|2022-04-25 03:45:40|89925.4|89875.4|89925.7|89875.7|89932.2|89882.2|89924.3|89874.3|64
1650858350000|2022-04-25 03:45:50|89925.5|89875.5|89925.4|89875.4|89928.3|89878.3|89923.1|89873.1|52
1650858360000|2022-04-25 03:46:00|89925.1|89875.1|89927|89877|89928.7|89878.7|89925.1|89875.1|39
1650858370000|2022-04-25 03:46:10|89926.9|89876.9|89925.1|89875.1|89929.6|89879.6|89925|89875|31
1650858380000|2022-04-25 03:46:20|89925|89875|89924.8|89874.8|89926.1|89876.1|89924|89874|28
1650858390000|2022-04-25 03:46:30|89925.1|89875.1|89923.3|89873.3|89925.1|89875.1|89923.3|89873.3|21
1650858400000|2022-04-25 03:46:40|89923.6|89873.6|89920.4|89870.4|89924.5|89874.5|89920.4|89870.4|22
1650858410000|2022-04-25 03:46:50|89920.2|89870.2|89920.9|89870.9|89922|89872|89920.2|89870.2|23
1650858420000|2022-04-25 03:47:00|89921|89871|89920.7|89870.7|89921.5|89871.5|89919.8|89869.8|23
1650858430000|2022-04-25 03:47:10|89920.5|89870.5|89921.6|89871.6|89922|89872|89917.5|89867.5|32
1650858440000|2022-04-25 03:47:20|89921.1|89871.1|89922|89872|89922|89872|89920.4|89870.4|22
1650858450000|2022-04-25 03:47:30|89921.9|89871.9|89921|89871|89923.2|89873.2|89918.6|89868.6|37
1650858460000|2022-04-25 03:47:40|89920.6|89870.6|89919.6|89869.6|89922.2|89872.2|89919|89869|22
1650858470000|2022-04-25 03:47:50|89919.5|89869.5|89920.3|89870.3|89920.4|89870.4|89918.6|89868.6|14
1650858480000|2022-04-25 03:48:00|89920.1|89870.1|89921.8|89871.8|89923.1|89873.1|89919.9|89869.9|25
1650858490000|2022-04-25 03:48:10|89922.7|89872.7|89918.6|89868.6|89922.7|89872.7|89916.7|89866.7|21
1650858500000|2022-04-25 03:48:20|89918.3|89868.3|89919.7|89869.7|89920.2|89870.2|89914.2|89864.2|24
1650858510000|2022-04-25 03:48:30|89919.5|89869.5|89919.8|89869.8|89920.2|89870.2|89918.8|89868.8|18
1650858520000|2022-04-25 03:48:40|89920|89870|89919.6|89869.6|89921.6|89871.6|89919.5|89869.5|23
1650858530000|2022-04-25 03:48:50|89919.9|89869.9|89918.5|89868.5|89919.9|89869.9|89917.8|89867.8|25
1650858540000|2022-04-25 03:49:00|89918.3|89868.3|89916.3|89866.3|89924.7|89874.7|89916|89866|29
1650858550000|2022-04-25 03:49:10|89916.2|89866.2|89920.7|89870.7|89920.8|89870.8|89915.7|89865.7|39
1650858560000|2022-04-25 03:49:20|89916.8|89866.8|89922.4|89872.4|89924.4|89874.4|89915.3|89865.3|39
1650858570000|2022-04-25 03:49:30|89922.7|89872.7|89922.9|89872.9|89924.2|89874.2|89920.9|89870.9|35
1650858580000|2022-04-25 03:49:40|89923.1|89873.1|89919.7|89869.7|89923.2|89873.2|89916.1|89866.1|23
1650858590000|2022-04-25 03:49:50|89918.1|89868.1|89922|89872|89922.9|89872.9|89915.6|89865.6|38
1650858600000|2022-04-25 03:50:00|89919.9|89869.9|89921.8|89871.8|89922.3|89872.3|89919.7|89869.7|23
1650858610000|2022-04-25 03:50:10|89921.7|89871.7|89925.2|89875.2|89927.3|89877.3|89917.3|89867.3|26
1650858620000|2022-04-25 03:50:20|89924.4|89874.4|89923.1|89873.1|89924.4|89874.4|89922.7|89872.7|13
1650858630000|2022-04-25 03:50:30|89923|89873|89921.5|89871.5|89923.6|89873.6|89920.1|89870.1|23
1650858640000|2022-04-25 03:50:40|89921.4|89871.4|89923.1|89873.1|89923.5|89873.5|89921.4|89871.4|20
1650858650000|2022-04-25 03:50:50|89921.9|89871.9|89923.8|89873.8|89923.8|89873.8|89917.8|89867.8|27
1650858660000|2022-04-25 03:51:00|89924.2|89874.2|89928.7|89878.7|89929.9|89879.9|89919.3|89869.3|21
1650858670000|2022-04-25 03:51:10|89928.1|89878.1|89925.1|89875.1|89928.7|89878.7|89923.9|89873.9|58
1650858680000|2022-04-25 03:51:20|89925.3|89875.3|89923.8|89873.8|89926.5|89876.5|89923.1|89873.1|40
1650858690000|2022-04-25 03:51:30|89924|89874|89922.6|89872.6|89924.1|89874.1|89921.8|89871.8|19
1650858700000|2022-04-25 03:51:40|89922.5|89872.5|89922.4|89872.4|89924.7|89874.7|89915.1|89865.1|57
1650858710000|2022-04-25 03:51:50|89921.4|89871.4|89921.8|89871.8|89923|89873|89920.4|89870.4|39
1650858720000|2022-04-25 03:52:00|89922.1|89872.1|89922.5|89872.5|89922.8|89872.8|89921.5|89871.5|26
1650858730000|2022-04-25 03:52:10|89922.6|89872.6|89919.5|89869.5|89926.3|89876.3|89918.8|89868.8|30
1650858740000|2022-04-25 03:52:20|89919.4|89869.4|89920.6|89870.6|89921.7|89871.7|89919.4|89869.4|25
1650858750000|2022-04-25 03:52:30|89921.3|89871.3|89923.8|89873.8|89925.1|89875.1|89919.4|89869.4|20
1650858760000|2022-04-25 03:52:40|89923.9|89873.9|89923.2|89873.2|89925.6|89875.6|89921.3|89871.3|30
1650858770000|2022-04-25 03:52:50|89926.1|89876.1|89920.8|89870.8|89926.1|89876.1|89920.3|89870.3|38
1650858780000|2022-04-25 03:53:00|89920.6|89870.6|89919.5|89869.5|89921.1|89871.1|89919.5|89869.5|19
1650858790000|2022-04-25 03:53:10|89919.8|89869.8|89920.7|89870.7|89921.9|89871.9|89918.9|89868.9|23
1650858800000|2022-04-25 03:53:20|89920.2|89870.2|89919.4|89869.4|89920.9|89870.9|89919.2|89869.2|14
1650858810000|2022-04-25 03:53:30|89919.6|89869.6|89922.5|89872.5|89925.4|89875.4|89919.3|89869.3|21
1650858820000|2022-04-25 03:53:40|89921.9|89871.9|89920.2|89870.2|89922.7|89872.7|89919.8|89869.8|29
1650858830000|2022-04-25 03:53:50|89920.7|89870.7|89922.4|89872.4|89922.7|89872.7|89920.6|89870.6|21
1650858840000|2022-04-25 03:54:00|89921.6|89871.6|89920.5|89870.5|89921.6|89871.6|89918.8|89868.8|22
1650858850000|2022-04-25 03:54:10|89920.3|89870.3|89922.3|89872.3|89924.6|89874.6|89919.7|89869.7|22
1650858860000|2022-04-25 03:54:20|89922.6|89872.6|89923.5|89873.5|89924.8|89874.8|89920.2|89870.2|26
1650858870000|2022-04-25 03:54:30|89923.3|89873.3|89924.3|89874.3|89924.4|89874.4|89922.8|89872.8|23
1650858880000|2022-04-25 03:54:40|89922.3|89872.3|89920.2|89870.2|89924.2|89874.2|89919.3|89869.3|34
1650858890000|2022-04-25 03:54:50|89919.5|89869.5|89919.5|89869.5|89920.5|89870.5|89919.1|89869.1|18
1650858900000|2022-04-25 03:55:00|89919|89869|89920.4|89870.4|89925.9|89875.9|89918.8|89868.8|48
1650858910000|2022-04-25 03:55:10|89922|89872|89922.6|89872.6|89924|89874|89920.3|89870.3|55
1650858920000|2022-04-25 03:55:20|89922.5|89872.5|89921.1|89871.1|89925.3|89875.3|89919.9|89869.9|53
1650858930000|2022-04-25 03:55:30|89921.2|89871.2|89923.4|89873.4|89926|89876|89921.2|89871.2|29
1650858940000|2022-04-25 03:55:40|89923.5|89873.5|89925.7|89875.7|89927.8|89877.8|89920.4|89870.4|24
1650858950000|2022-04-25 03:55:50|89925.6|89875.6|89925.5|89875.5|89926.8|89876.8|89923.7|89873.7|37
1650858960000|2022-04-25 03:56:00|89925.8|89875.8|89925.1|89875.1|89925.9|89875.9|89919.6|89869.6|30
1650858970000|2022-04-25 03:56:10|89924.4|89874.4|89926.9|89876.9|89928.7|89878.7|89923.1|89873.1|43
1650858980000|2022-04-25 03:56:20|89926.7|89876.7|89925.4|89875.4|89927.1|89877.1|89924.5|89874.5|16
1650858990000|2022-04-25 03:56:30|89924.5|89874.5|89923|89873|89925.8|89875.8|89923|89873|22
1650859000000|2022-04-25 03:56:40|89922.7|89872.7|89927.7|89877.7|89931.6|89881.6|89922.7|89872.7|32
1650859010000|2022-04-25 03:56:50|89927.6|89877.6|89925.9|89875.9|89927.8|89877.8|89925.3|89875.3|39
1650859020000|2022-04-25 03:57:00|89924.5|89874.5|89924.5|89874.5|89925.9|89875.9|89923.4|89873.4|22
1650859030000|2022-04-25 03:57:10|89924.7|89874.7|89925.3|89875.3|89929.2|89879.2|89924.7|89874.7|19
1650859040000|2022-04-25 03:57:20|89925.5|89875.5|89927.4|89877.4|89928.5|89878.5|89925.2|89875.2|23
1650859050000|2022-04-25 03:57:30|89927.6|89877.6|89931.9|89881.9|89933.3|89883.3|89927.6|89877.6|39
1650859060000|2022-04-25 03:57:40|89933.1|89883.1|89936.9|89886.9|89941.2|89891.2|89931.4|89881.4|60
1650859070000|2022-04-25 03:57:50|89937.4|89887.4|89940.3|89890.3|89942.5|89892.5|89936.3|89886.3|59
1650859080000|2022-04-25 03:58:00|89941|89891|89940.5|89890.5|89943.3|89893.3|89937.5|89887.5|55
1650859090000|2022-04-25 03:58:10|89940.1|89890.1|89940.5|89890.5|89943.1|89893.1|89939.3|89889.3|51
1650859100000|2022-04-25 03:58:20|89941|89891|89935.7|89885.7|89941.2|89891.2|89935.7|89885.7|60
1650859110000|2022-04-25 03:58:30|89936.2|89886.2|89939.5|89889.5|89942.1|89892.1|89935.7|89885.7|50
1650859120000|2022-04-25 03:58:40|89938.6|89888.6|89937.9|89887.9|89939.5|89889.5|89934.7|89884.7|55
1650859130000|2022-04-25 03:58:50|89937.3|89887.3|89938|89888|89940.6|89890.6|89935|89885|48
1650859140000|2022-04-25 03:59:00|89937.5|89887.5|89937.6|89887.6|89940.4|89890.4|89936.4|89886.4|53
1650859150000|2022-04-25 03:59:10|89938.1|89888.1|89941.3|89891.3|89943|89893|89936.8|89886.8|57
1650859160000|2022-04-25 03:59:20|89942|89892|89939.6|89889.6|89943.4|89893.4|89939.4|89889.4|44
1650859170000|2022-04-25 03:59:30|89939.2|89889.2|89939.7|89889.7|89941.6|89891.6|89937.3|89887.3|57
1650859180000|2022-04-25 03:59:40|89939.5|89889.5|89944.7|89894.7|89944.7|89894.7|89939.5|89889.5|59
1650859190000|2022-04-25 03:59:50|89944.3|89894.3|89943.5|89893.5|89948.7|89898.7|89941.2|89891.2|70
1650859200000|2022-04-25 04:00:00|89943|89893|89945.4|89895.4|89947.5|89897.5|89941|89891|68
1650859210000|2022-04-25 04:00:10|89945.3|89895.3|89944.8|89894.8|89945.8|89895.8|89942.1|89892.1|60
1650859220000|2022-04-25 04:00:20|89941.3|89891.3|89963.2|89913.2|89966|89916|89941.2|89891.2|56
1650859230000|2022-04-25 04:00:30|89963.3|89913.3|89963.1|89913.1|89964.2|89914.2|89962.4|89912.4|28
1650859240000|2022-04-25 04:00:40|89962.6|89912.6|89964.4|89914.4|89964.7|89914.7|89961.6|89911.6|24
1650859250000|2022-04-25 04:00:50|89964|89914|89963.5|89913.5|89964|89914|89962.8|89912.8|16
1650859260000|2022-04-25 04:01:00|89963.4|89913.4|89966.9|89916.9|89970.2|89920.2|89962.7|89912.7|39
1650859270000|2022-04-25 04:01:10|89967.3|89917.3|89966.4|89916.4|89967.4|89917.4|89964.9|89914.9|22
1650859280000|2022-04-25 04:01:20|89966.3|89916.3|89966.9|89916.9|89969.2|89919.2|89966.3|89916.3|14
1650859290000|2022-04-25 04:01:30|89967.6|89917.6|89966.2|89916.2|89968.5|89918.5|89965.7|89915.7|26
1650859300000|2022-04-25 04:01:40|89965.5|89915.5|89964.6|89914.6|89967.4|89917.4|89962.3|89912.3|31
1650859310000|2022-04-25 04:01:50|89965.3|89915.3|89965.7|89915.7|89967.2|89917.2|89963.7|89913.7|20
1650859320000|2022-04-25 04:02:00|89965.9|89915.9|89967.5|89917.5|89968.5|89918.5|89964|89914|24
1650859330000|2022-04-25 04:02:10|89967.4|89917.4|89964|89914|89967.4|89917.4|89963.1|89913.1|21
1650859340000|2022-04-25 04:02:20|89963.9|89913.9|89969.5|89919.5|89972.7|89922.7|89962|89912|30
1650859350000|2022-04-25 04:02:30|89969.2|89919.2|89964.6|89914.6|89969.2|89919.2|89963.8|89913.8|25
1650859360000|2022-04-25 04:02:40|89964.3|89914.3|89965.9|89915.9|89967.7|89917.7|89964.1|89914.1|20
1650859370000|2022-04-25 04:02:50|89965.8|89915.8|89960.5|89910.5|89966.1|89916.1|89960.5|89910.5|18
1650859380000|2022-04-25 04:03:00|89960.2|89910.2|89965.1|89915.1|89967|89917|89960.2|89910.2|24
1650859390000|2022-04-25 04:03:10|89965.9|89915.9|89963.8|89913.8|89965.9|89915.9|89963|89913|16
1650859400000|2022-04-25 04:03:20|89963.7|89913.7|89962.4|89912.4|89967.5|89917.5|89962.4|89912.4|22
1650859410000|2022-04-25 04:03:30|89961.8|89911.8|89958.7|89908.7|89963|89913|89958.6|89908.6|9
1650859420000|2022-04-25 04:03:40|89958.5|89908.5|89961.7|89911.7|89965.8|89915.8|89958|89908|20
1650859430000|2022-04-25 04:03:50|89962.6|89912.6|89962.2|89912.2|89962.6|89912.6|89961.2|89911.2|16
1650859440000|2022-04-25 04:04:00|89966.7|89916.7|89958.5|89908.5|89967|89917|89956.3|89906.3|31
1650859450000|2022-04-25 04:04:10|89958.7|89908.7|89956.9|89906.9|89960|89910|89956.9|89906.9|20
1650859460000|2022-04-25 04:04:20|89957.4|89907.4|89957.8|89907.8|89959.3|89909.3|89956.2|89906.2|30
1650859470000|2022-04-25 04:04:30|89958.1|89908.1|89958.5|89908.5|89960.6|89910.6|89956.7|89906.7|18
1650859480000|2022-04-25 04:04:40|89958.8|89908.8|89957|89907|89964.9|89914.9|89954.4|89904.4|25
1650859490000|2022-04-25 04:04:50|89956.7|89906.7|89955.8|89905.8|89957.6|89907.6|89955|89905|28
1650859500000|2022-04-25 04:05:00|89955.9|89905.9|89953.4|89903.4|89956.6|89906.6|89953.3|89903.3|28
1650859510000|2022-04-25 04:05:10|89957.3|89907.3|89957.1|89907.1|89957.5|89907.5|89954|89904|21
1650859520000|2022-04-25 04:05:20|89958|89908|89959.4|89909.4|89960.3|89910.3|89958|89908|23
1650859530000|2022-04-25 04:05:30|89959.3|89909.3|89959.2|89909.2|89962.2|89912.2|89958.2|89908.2|22
1650859540000|2022-04-25 04:05:40|89958.9|89908.9|89961.1|89911.1|89964.4|89914.4|89958.4|89908.4|23
1650859550000|2022-04-25 04:05:50|89961.3|89911.3|89963.4|89913.4|89964.7|89914.7|89960.3|89910.3|37
1650859560000|2022-04-25 04:06:00|89963.6|89913.6|89953.5|89903.5|89963.6|89913.6|89949.1|89899.1|40
1650859570000|2022-04-25 04:06:10|89956.7|89906.7|89957.1|89907.1|89957.1|89907.1|89953.7|89903.7|31
1650859580000|2022-04-25 04:06:20|89956.9|89906.9|89956|89906|89957.5|89907.5|89955.1|89905.1|16
1650859590000|2022-04-25 04:06:30|89956.1|89906.1|89953.9|89903.9|89956.8|89906.8|89953.5|89903.5|19
1650859600000|2022-04-25 04:06:40|89953.5|89903.5|89949.4|89899.4|89953.5|89903.5|89948.3|89898.3|20
1650859610000|2022-04-25 04:06:50|89949.2|89899.2|89953.6|89903.6|89957|89907|89948.8|89898.8|36
1650859620000|2022-04-25 04:07:00|89952.4|89902.4|89948|89898|89952.4|89902.4|89946.7|89896.7|22
1650859630000|2022-04-25 04:07:10|89947.9|89897.9|89944.6|89894.6|89950.4|89900.4|89943.7|89893.7|23
1650859640000|2022-04-25 04:07:20|89944.5|89894.5|89952.1|89902.1|89952.1|89902.1|89943.2|89893.2|29
1650859650000|2022-04-25 04:07:30|89949.8|89899.8|89949.6|89899.6|89953.5|89903.5|89948|89898|25
1650859660000|2022-04-25 04:07:40|89949.2|89899.2|89946.7|89896.7|89949.6|89899.6|89941.7|89891.7|43
1650859670000|2022-04-25 04:07:50|89947.1|89897.1|89948|89898|89949.9|89899.9|89946.9|89896.9|19
1650859680000|2022-04-25 04:08:00|89948.1|89898.1|89945.7|89895.7|89948.3|89898.3|89945.6|89895.6|23
1650859690000|2022-04-25 04:08:10|89945.6|89895.6|89942.2|89892.2|89948.8|89898.8|89942|89892|34
1650859700000|2022-04-25 04:08:20|89942.4|89892.4|89947.4|89897.4|89947.8|89897.8|89942.4|89892.4|30
1650859710000|2022-04-25 04:08:30|89947.6|89897.6|89948.8|89898.8|89954.9|89904.9|89947|89897|20
1650859720000|2022-04-25 04:08:40|89949|89899|89952.2|89902.2|89952.2|89902.2|89948.2|89898.2|23
1650859730000|2022-04-25 04:08:50|89951.5|89901.5|89951|89901|89951.5|89901.5|89949.8|89899.8|13
1650859740000|2022-04-25 04:09:00|89950.9|89900.9|89948.2|89898.2|89951|89901|89947.2|89897.2|31
1650859750000|2022-04-25 04:09:10|89948|89898|89949.9|89899.9|89952.5|89902.5|89947.3|89897.3|18
1650859760000|2022-04-25 04:09:20|89949.8|89899.8|89949|89899|89955.7|89905.7|89942.8|89892.8|32
1650859770000|2022-04-25 04:09:30|89949.8|89899.8|89952|89902|89952.6|89902.6|89947.1|89897.1|28
1650859780000|2022-04-25 04:09:40|89952.2|89902.2|89953.1|89903.1|89954.1|89904.1|89951.1|89901.1|20
1650859790000|2022-04-25 04:09:50|89953.3|89903.3|89951.7|89901.7|89954.6|89904.6|89947.3|89897.3|31
1650859800000|2022-04-25 04:10:00|89951.8|89901.8|89951.5|89901.5|89953.2|89903.2|89949|89899|45
1650859810000|2022-04-25 04:10:10|89951.4|89901.4|89950.2|89900.2|89951.7|89901.7|89950.2|89900.2|17
1650859820000|2022-04-25 04:10:20|89950.1|89900.1|89952.4|89902.4|89953.9|89903.9|89950.1|89900.1|24
1650859830000|2022-04-25 04:10:30|89952.8|89902.8|89952.8|89902.8|89954.6|89904.6|89952.2|89902.2|19
1650859840000|2022-04-25 04:10:40|89953|89903|89953.8|89903.8|89954.3|89904.3|89952.2|89902.2|19
1650859850000|2022-04-25 04:10:50|89953.4|89903.4|89955|89905|89956.2|89906.2|89952.7|89902.7|28
1650859860000|2022-04-25 04:11:00|89954.8|89904.8|89953.8|89903.8|89955.4|89905.4|89953.5|89903.5|26
1650859870000|2022-04-25 04:11:10|89954.1|89904.1|89954.1|89904.1|89958.8|89908.8|89952|89902|39
1650859880000|2022-04-25 04:11:20|89953.2|89903.2|89953.5|89903.5|89954.3|89904.3|89952.6|89902.6|37
1650859890000|2022-04-25 04:11:30|89953.4|89903.4|89953.1|89903.1|89954|89904|89947.8|89897.8|33
1650859900000|2022-04-25 04:11:40|89952.9|89902.9|89953.1|89903.1|89954|89904|89952.7|89902.7|26
1650859910000|2022-04-25 04:11:50|89952|89902|89953.9|89903.9|89957.3|89907.3|89950.2|89900.2|24
1650859920000|2022-04-25 04:12:00|89952.7|89902.7|89953.5|89903.5|89955.7|89905.7|89951.8|89901.8|21
1650859930000|2022-04-25 04:12:10|89953.2|89903.2|89954.4|89904.4|89957.2|89907.2|89952.8|89902.8|21
1650859940000|2022-04-25 04:12:20|89953.2|89903.2|89950.2|89900.2|89954.9|89904.9|89945.2|89895.2|30
1650859950000|2022-04-25 04:12:30|89950.6|89900.6|89948.9|89898.9|89951.2|89901.2|89948.3|89898.3|20
1650859960000|2022-04-25 04:12:40|89949.3|89899.3|89947.3|89897.3|89950.7|89900.7|89945|89895|31
1650859970000|2022-04-25 04:12:50|89947|89897|89943.8|89893.8|89947|89897|89943.8|89893.8|22
1650859980000|2022-04-25 04:13:00|89945.1|89895.1|89948|89898|89948.2|89898.2|89942.5|89892.5|39
1650859990000|2022-04-25 04:13:10|89947.4|89897.4|89948|89898|89949|89899|89944.3|89894.3|37
1650860000000|2022-04-25 04:13:20|89948.6|89898.6|89950|89900|89951.1|89901.1|89945.2|89895.2|25
1650860010000|2022-04-25 04:13:30|89949.8|89899.8|89949.3|89899.3|89950.3|89900.3|89948|89898|15
1650860020000|2022-04-25 04:13:40|89949.1|89899.1|89950.3|89900.3|89951.2|89901.2|89946.2|89896.2|39
1650860030000|2022-04-25 04:13:50|89950.4|89900.4|89951.3|89901.3|89951.3|89901.3|89949.9|89899.9|27
1650860040000|2022-04-25 04:14:00|89951.1|89901.1|89945.8|89895.8|89951.3|89901.3|89944.1|89894.1|32
1650860050000|2022-04-25 04:14:10|89946.1|89896.1|89948.2|89898.2|89948.2|89898.2|89945.8|89895.8|19
1650860060000|2022-04-25 04:14:20|89948.3|89898.3|89951|89901|89953.9|89903.9|89947.9|89897.9|15
1650860070000|2022-04-25 04:14:30|89950.8|89900.8|89946.8|89896.8|89950.8|89900.8|89946.1|89896.1|11
1650860080000|2022-04-25 04:14:40|89946.7|89896.7|89945.6|89895.6|89947.6|89897.6|89941|89891|37
1650860090000|2022-04-25 04:14:50|89945.7|89895.7|89943.9|89893.9|89946.4|89896.4|89943.1|89893.1|22
1650860100000|2022-04-25 04:15:00|89944|89894|89945.5|89895.5|89945.8|89895.8|89944|89894|24
1650860110000|2022-04-25 04:15:10|89945.9|89895.9|89947|89897|89948|89898|89945.9|89895.9|19
1650860120000|2022-04-25 04:15:20|89947.5|89897.5|89946.5|89896.5|89947.5|89897.5|89946.5|89896.5|20
1650860130000|2022-04-25 04:15:30|89946.4|89896.4|89949.5|89899.5|89950.7|89900.7|89944.8|89894.8|25
1650860140000|2022-04-25 04:15:40|89951.1|89901.1|89944.4|89894.4|89959|89909|89938.9|89888.9|35
1650860150000|2022-04-25 04:15:50|89944.2|89894.2|89946.3|89896.3|89946.6|89896.6|89944.1|89894.1|12
1650860160000|2022-04-25 04:16:00|89946.6|89896.6|89947.4|89897.4|89948.3|89898.3|89945.6|89895.6|18
1650860170000|2022-04-25 04:16:10|89947.3|89897.3|89950.8|89900.8|89953.1|89903.1|89938.5|89888.5|44
1650860180000|2022-04-25 04:16:20|89950.9|89900.9|89953|89903|89955.1|89905.1|89949|89899|45
1650860190000|2022-04-25 04:16:30|89953.3|89903.3|89951.8|89901.8|89954.6|89904.6|89950.3|89900.3|26
1650860200000|2022-04-25 04:16:40|89948.7|89898.7|89952.1|89902.1|89953.7|89903.7|89946.7|89896.7|29
1650860210000|2022-04-25 04:16:50|89952|89902|89950.3|89900.3|89953.2|89903.2|89950|89900|23
1650860220000|2022-04-25 04:17:00|89950.4|89900.4|89952.1|89902.1|89952.8|89902.8|89950.3|89900.3|25
1650860230000|2022-04-25 04:17:10|89951.9|89901.9|89952.8|89902.8|89953|89903|89951.7|89901.7|12
1650860240000|2022-04-25 04:17:20|89952.3|89902.3|89947.2|89897.2|89952.7|89902.7|89939.6|89889.6|36
1650860250000|2022-04-25 04:17:30|89947|89897|89945.1|89895.1|89948.5|89898.5|89942.7|89892.7|20
1650860260000|2022-04-25 04:17:40|89944.8|89894.8|89945.1|89895.1|89947.8|89897.8|89944.8|89894.8|33
1650860270000|2022-04-25 04:17:50|89946|89896|89948.7|89898.7|89948.7|89898.7|89940.5|89890.5|31
1650860280000|2022-04-25 04:18:00|89948.4|89898.4|89946.2|89896.2|89948.5|89898.5|89946.1|89896.1|34
1650860290000|2022-04-25 04:18:10|89946.3|89896.3|89948.4|89898.4|89949.3|89899.3|89946.3|89896.3|16
1650860300000|2022-04-25 04:18:20|89948.5|89898.5|89949.2|89899.2|89949.9|89899.9|89948.4|89898.4|15
1650860310000|2022-04-25 04:18:30|89949.5|89899.5|89950.8|89900.8|89951.6|89901.6|89949|89899|14
1650860320000|2022-04-25 04:18:40|89950|89900|89948.2|89898.2|89950|89900|89942.7|89892.7|32
1650860330000|2022-04-25 04:18:50|89947.3|89897.3|89942.1|89892.1|89948.1|89898.1|89942.1|89892.1|18
1650860340000|2022-04-25 04:19:00|89941.9|89891.9|89946.5|89896.5|89947.2|89897.2|89941.9|89891.9|21
1650860350000|2022-04-25 04:19:10|89946.3|89896.3|89942.5|89892.5|89946.7|89896.7|89938.3|89888.3|28
1650860360000|2022-04-25 04:19:20|89943.8|89893.8|89945.7|89895.7|89946.4|89896.4|89939.7|89889.7|39
1650860370000|2022-04-25 04:19:30|89945.6|89895.6|89945.7|89895.7|89946.7|89896.7|89944.9|89894.9|22
1650860380000|2022-04-25 04:19:40|89945.8|89895.8|89943.3|89893.3|89947.3|89897.3|89943.3|89893.3|28
1650860390000|2022-04-25 04:19:50|89943.4|89893.4|89943.3|89893.3|89943.7|89893.7|89941.3|89891.3|29
1650860400000|2022-04-25 04:20:00|89943.5|89893.5|89945.8|89895.8|89947.9|89897.9|89942.8|89892.8|40
1650860410000|2022-04-25 04:20:10|89945.1|89895.1|89953.1|89903.1|89955|89905|89939.9|89889.9|53
1650860420000|2022-04-25 04:20:20|89952.8|89902.8|89951.4|89901.4|89956.4|89906.4|89951|89901|47
1650860430000|2022-04-25 04:20:30|89951|89901|89955.9|89905.9|89957.4|89907.4|89950.3|89900.3|46
1650860440000|2022-04-25 04:20:40|89956.6|89906.6|89957.4|89907.4|89959.7|89909.7|89956.4|89906.4|38
1650860450000|2022-04-25 04:20:50|89957.6|89907.6|89958.7|89908.7|89959.1|89909.1|89956.4|89906.4|34
1650860460000|2022-04-25 04:21:00|89958.5|89908.5|89958|89908|89959.5|89909.5|89958|89908|19
1650860470000|2022-04-25 04:21:10|89957.7|89907.7|89965.2|89915.2|89965.7|89915.7|89957.7|89907.7|38
1650860480000|2022-04-25 04:21:20|89965.4|89915.4|89963.1|89913.1|89965.4|89915.4|89962.9|89912.9|21
1650860490000|2022-04-25 04:21:30|89963.2|89913.2|89963.1|89913.1|89965.3|89915.3|89963.1|89913.1|41
1650860500000|2022-04-25 04:21:40|89963.7|89913.7|89963.7|89913.7|89964.3|89914.3|89961.4|89911.4|34
1650860510000|2022-04-25 04:21:50|89963.4|89913.4|89962.4|89912.4|89965.2|89915.2|89960.6|89910.6|29
1650860520000|2022-04-25 04:22:00|89962.1|89912.1|89962.6|89912.6|89966.3|89916.3|89962.1|89912.1|37
1650860530000|2022-04-25 04:22:10|89963.5|89913.5|89965.7|89915.7|89967.6|89917.6|89963.1|89913.1|49
1650860540000|2022-04-25 04:22:20|89966.5|89916.5|89968.8|89918.8|89970.3|89920.3|89966.5|89916.5|48
1650860550000|2022-04-25 04:22:30|89968.3|89918.3|89964|89914|89968.6|89918.6|89962.3|89912.3|50
1650860560000|2022-04-25 04:22:40|89964.9|89914.9|89961.9|89911.9|89965.7|89915.7|89956.9|89906.9|47
1650860570000|2022-04-25 04:22:50|89961.4|89911.4|89962.1|89912.1|89962.6|89912.6|89961.1|89911.1|28
1650860580000|2022-04-25 04:23:00|89962|89912|89960.9|89910.9|89962|89912|89960.9|89910.9|19
1650860590000|2022-04-25 04:23:10|89961.1|89911.1|89953.2|89903.2|89961.1|89911.1|89950.1|89900.1|55
1650860600000|2022-04-25 04:23:20|89951.2|89901.2|89950.5|89900.5|89952.2|89902.2|89950.1|89900.1|26
1650860610000|2022-04-25 04:23:30|89950.3|89900.3|89952.1|89902.1|89952.1|89902.1|89948.3|89898.3|18
1650860620000|2022-04-25 04:23:40|89951.8|89901.8|89950.1|89900.1|89951.9|89901.9|89950.1|89900.1|17
1650860630000|2022-04-25 04:23:50|89950.2|89900.2|89952.7|89902.7|89953.2|89903.2|89946.8|89896.8|33
1650860640000|2022-04-25 04:24:00|89951.3|89901.3|89953|89903|89956.1|89906.1|89948.8|89898.8|45
1650860650000|2022-04-25 04:24:10|89952.1|89902.1|89954|89904|89954.4|89904.4|89952|89902|26
1650860660000|2022-04-25 04:24:20|89953.9|89903.9|89952.4|89902.4|89953.9|89903.9|89946.7|89896.7|43
1650860670000|2022-04-25 04:24:30|89952|89902|89956.9|89906.9|89956.9|89906.9|89949.4|89899.4|36
1650860680000|2022-04-25 04:24:40|89956.6|89906.6|89952.2|89902.2|89956.6|89906.6|89951.2|89901.2|36
1650860690000|2022-04-25 04:24:50|89952.1|89902.1|89954.9|89904.9|89956.2|89906.2|89950.5|89900.5|43
1650860700000|2022-04-25 04:25:00|89955.6|89905.6|89949.4|89899.4|89955.6|89905.6|89946.5|89896.5|41
1650860710000|2022-04-25 04:25:10|89949.2|89899.2|89948.4|89898.4|89952.5|89902.5|89946.3|89896.3|37
1650860720000|2022-04-25 04:25:20|89945.6|89895.6|89943.5|89893.5|89949.9|89899.9|89943.3|89893.3|31
1650860730000|2022-04-25 04:25:30|89943.3|89893.3|89938.5|89888.5|89945.5|89895.5|89938.5|89888.5|33
1650860740000|2022-04-25 04:25:40|89938.6|89888.6|89939.1|89889.1|89944.5|89894.5|89937.6|89887.6|41
1650860750000|2022-04-25 04:25:50|89938.7|89888.7|89942.5|89892.5|89942.5|89892.5|89936.6|89886.6|38
1650860760000|2022-04-25 04:26:00|89943.5|89893.5|89947.7|89897.7|89948.1|89898.1|89942.3|89892.3|33
1650860770000|2022-04-25 04:26:10|89947.8|89897.8|89946.1|89896.1|89949.1|89899.1|89943.8|89893.8|30
1650860780000|2022-04-25 04:26:20|89945.9|89895.9|89947.9|89897.9|89948.9|89898.9|89945.9|89895.9|37
1650860790000|2022-04-25 04:26:30|89949.4|89899.4|89954.9|89904.9|89958.2|89908.2|89947.1|89897.1|51
1650860800000|2022-04-25 04:26:40|89956|89906|89950.6|89900.6|89956.6|89906.6|89949.9|89899.9|33
1650860810000|2022-04-25 04:26:50|89950.8|89900.8|89951.2|89901.2|89953.6|89903.6|89950.5|89900.5|27
1650860820000|2022-04-25 04:27:00|89948.7|89898.7|89954.7|89904.7|89955.5|89905.5|89947.7|89897.7|40
1650860830000|2022-04-25 04:27:10|89949.8|89899.8|89953.3|89903.3|89954.6|89904.6|89949.8|89899.8|42
1650860840000|2022-04-25 04:27:20|89953.6|89903.6|89953.9|89903.9|89954.1|89904.1|89951.9|89901.9|35
1650860850000|2022-04-25 04:27:30|89953.5|89903.5|89953.3|89903.3|89954.4|89904.4|89950.3|89900.3|32
1650860860000|2022-04-25 04:27:40|89953.5|89903.5|89956.1|89906.1|89959.3|89909.3|89949.8|89899.8|46
1650860870000|2022-04-25 04:27:50|89956.9|89906.9|89958.1|89908.1|89958.3|89908.3|89955.2|89905.2|43
1650860880000|2022-04-25 04:28:00|89958|89908|89957|89907|89959.1|89909.1|89955.6|89905.6|30
1650860890000|2022-04-25 04:28:10|89956.9|89906.9|89956.7|89906.7|89957.1|89907.1|89952.5|89902.5|52
1650860900000|2022-04-25 04:28:20|89956.6|89906.6|89950.1|89900.1|89956.8|89906.8|89949.2|89899.2|47
1650860910000|2022-04-25 04:28:30|89949.9|89899.9|89949.2|89899.2|89950.2|89900.2|89947.1|89897.1|34
1650860920000|2022-04-25 04:28:40|89949.9|89899.9|89949|89899|89950.3|89900.3|89948|89898|20
1650860930000|2022-04-25 04:28:50|89948.9|89898.9|89950.3|89900.3|89956.2|89906.2|89946|89896|39
1650860940000|2022-04-25 04:29:00|89950.7|89900.7|89952.3|89902.3|89955.2|89905.2|89950.7|89900.7|43
1650860950000|2022-04-25 04:29:10|89952.4|89902.4|89957|89907|89973.5|89923.5|89949|89899|43
1650860960000|2022-04-25 04:29:20|89956.1|89906.1|89956.3|89906.3|89958.2|89908.2|89955|89905|42
1650860970000|2022-04-25 04:29:30|89955.9|89905.9|89951.9|89901.9|89956.3|89906.3|89951.8|89901.8|27
1650860980000|2022-04-25 04:29:40|89952.1|89902.1|89953.8|89903.8|89954.4|89904.4|89952.1|89902.1|19
1650860990000|2022-04-25 04:29:50|89953.6|89903.6|89954.2|89904.2|89958|89908|89950.6|89900.6|38
1650861000000|2022-04-25 04:30:00|89953.9|89903.9|89956.5|89906.5|89957.3|89907.3|89950.3|89900.3|48
1650861010000|2022-04-25 04:30:10|89956.8|89906.8|89965|89915|89965|89915|89955.6|89905.6|40
1650861020000|2022-04-25 04:30:20|89964.7|89914.7|89952.6|89902.6|89964.7|89914.7|89952.2|89902.2|56
1650861030000|2022-04-25 04:30:30|89952.8|89902.8|89954.4|89904.4|89954.4|89904.4|89952.1|89902.1|30
1650861040000|2022-04-25 04:30:40|89954.2|89904.2|89954.7|89904.7|89957.9|89907.9|89952.2|89902.2|44
1650861050000|2022-04-25 04:30:50|89954.6|89904.6|89955|89905|89956.5|89906.5|89954.4|89904.4|43
1650861060000|2022-04-25 04:31:00|89955.7|89905.7|89954.3|89904.3|89955.7|89905.7|89950.9|89900.9|35
1650861070000|2022-04-25 04:31:10|89954.1|89904.1|89956.5|89906.5|89956.5|89906.5|89953.8|89903.8|31
1650861080000|2022-04-25 04:31:20|89956.9|89906.9|89959.1|89909.1|89959.1|89909.1|89952.2|89902.2|41
1650861090000|2022-04-25 04:31:30|89958.4|89908.4|89962.1|89912.1|89963.9|89913.9|89954.5|89904.5|55
1650861100000|2022-04-25 04:31:40|89961.9|89911.9|89972.3|89922.3|89972.5|89922.5|89961.6|89911.6|43
1650861110000|2022-04-25 04:31:50|89971.7|89921.7|89968.2|89918.2|89972|89922|89966.4|89916.4|50
1650861120000|2022-04-25 04:32:00|89968.5|89918.5|89970.2|89920.2|89971.5|89921.5|89966.5|89916.5|30
1650861130000|2022-04-25 04:32:10|89969.9|89919.9|89979.5|89929.5|89980|89930|89968.7|89918.7|34
1650861140000|2022-04-25 04:32:20|89979.2|89929.2|89980|89930|89980.6|89930.6|89978|89928|42
1650861150000|2022-04-25 04:32:30|89979.9|89929.9|89980.4|89930.4|89980.6|89930.6|89977.2|89927.2|28
1650861160000|2022-04-25 04:32:40|89980.3|89930.3|89983.6|89933.6|89988.3|89938.3|89980.3|89930.3|33
1650861170000|2022-04-25 04:32:50|89984.4|89934.4|89983.8|89933.8|89984.9|89934.9|89980.1|89930.1|42
1650861180000|2022-04-25 04:33:00|89984.1|89934.1|89985.7|89935.7|89985.7|89935.7|89982.6|89932.6|34
1650861190000|2022-04-25 04:33:10|89985.6|89935.6|89984.8|89934.8|89985.6|89935.6|89982.4|89932.4|38
1650861200000|2022-04-25 04:33:20|89984.7|89934.7|89984.7|89934.7|89985.1|89935.1|89983.9|89933.9|37
1650861210000|2022-04-25 04:33:30|89984.8|89934.8|89985.1|89935.1|89985.2|89935.2|89983|89933|28
1650861220000|2022-04-25 04:33:40|89986.1|89936.1|89985.4|89935.4|89986.1|89936.1|89983.6|89933.6|29
1650861230000|2022-04-25 04:33:50|89985.3|89935.3|89982.3|89932.3|89985.3|89935.3|89981.6|89931.6|36
1650861240000|2022-04-25 04:34:00|89982.5|89932.5|89983.5|89933.5|89984.2|89934.2|89981.6|89931.6|35
1650861250000|2022-04-25 04:34:10|89983.7|89933.7|89985.7|89935.7|89986.1|89936.1|89981.4|89931.4|44
1650861260000|2022-04-25 04:34:20|89986.1|89936.1|89989|89939|89989|89939|89985.7|89935.7|30
1650861270000|2022-04-25 04:34:30|89989.1|89939.1|89990|89940|89990.8|89940.8|89986.5|89936.5|47
1650861280000|2022-04-25 04:34:40|89989.9|89939.9|89982.4|89932.4|89990.2|89940.2|89981|89931|36
1650861290000|2022-04-25 04:34:50|89982.7|89932.7|89984.7|89934.7|89984.8|89934.8|89980.5|89930.5|35
1650861300000|2022-04-25 04:35:00|89984.4|89934.4|89987.4|89937.4|89987.7|89937.7|89984.4|89934.4|35
1650861310000|2022-04-25 04:35:10|89987.5|89937.5|89976.7|89926.7|89988.9|89938.9|89976.3|89926.3|42
1650861320000|2022-04-25 04:35:20|89978|89928|89979.9|89929.9|89980.2|89930.2|89976|89926|24
1650861330000|2022-04-25 04:35:30|89979.7|89929.7|89980.1|89930.1|89980.1|89930.1|89977.6|89927.6|35
1650861340000|2022-04-25 04:35:40|89979.5|89929.5|89971.1|89921.1|89979.5|89929.5|89969.7|89919.7|56
1650861350000|2022-04-25 04:35:50|89970.7|89920.7|89967.5|89917.5|89971.4|89921.4|89967|89917|37
1650861360000|2022-04-25 04:36:00|89967.6|89917.6|89965|89915|89968.1|89918.1|89964.1|89914.1|42
1650861370000|2022-04-25 04:36:10|89966.2|89916.2|89967.1|89917.1|89968.5|89918.5|89964.9|89914.9|46
1650861380000|2022-04-25 04:36:20|89966.6|89916.6|89965.8|89915.8|89966.8|89916.8|89965.5|89915.5|40
1650861390000|2022-04-25 04:36:30|89964.7|89914.7|89968.1|89918.1|89968.8|89918.8|89964|89914|40
1650861400000|2022-04-25 04:36:40|89967.9|89917.9|89963.1|89913.1|89968.4|89918.4|89962|89912|29
1650861410000|2022-04-25 04:36:50|89962.7|89912.7|89964.9|89914.9|89965.4|89915.4|89962.7|89912.7|26
1650861420000|2022-04-25 04:37:00|89965|89915|89970.2|89920.2|89970.4|89920.4|89965|89915|32
1650861430000|2022-04-25 04:37:10|89968.7|89918.7|89965.8|89915.8|89969.3|89919.3|89964.9|89914.9|22
1650861440000|2022-04-25 04:37:20|89965.6|89915.6|89967.7|89917.7|89968.6|89918.6|89965.6|89915.6|22
1650861450000|2022-04-25 04:37:30|89967.9|89917.9|89969.9|89919.9|89970.1|89920.1|89967.9|89917.9|22
1650861460000|2022-04-25 04:37:40|89969.5|89919.5|89969.4|89919.4|89969.9|89919.9|89963|89913|16
1650861470000|2022-04-25 04:37:50|89967.8|89917.8|89964.1|89914.1|89967.8|89917.8|89959.9|89909.9|29
1650861480000|2022-04-25 04:38:00|89964.3|89914.3|89962.4|89912.4|89966.3|89916.3|89962.3|89912.3|24
1650861490000|2022-04-25 04:38:10|89961.1|89911.1|89962.9|89912.9|89963.7|89913.7|89959.2|89909.2|35
1650861500000|2022-04-25 04:38:20|89962.5|89912.5|89961.2|89911.2|89964|89914|89959.9|89909.9|36
1650861510000|2022-04-25 04:38:30|89961.1|89911.1|89962.2|89912.2|89962.8|89912.8|89961.1|89911.1|23
1650861520000|2022-04-25 04:38:40|89962.4|89912.4|89962.1|89912.1|89965.3|89915.3|89961.9|89911.9|25
1650861530000|2022-04-25 04:38:50|89964.5|89914.5|89966.1|89916.1|89966.2|89916.2|89963.8|89913.8|26
1650861540000|2022-04-25 04:39:00|89966.5|89916.5|89962|89912|89966.9|89916.9|89956.9|89906.9|41
1650861550000|2022-04-25 04:39:10|89961.6|89911.6|89962.6|89912.6|89962.7|89912.7|89957|89907|32
1650861560000|2022-04-25 04:39:20|89961.6|89911.6|89963.2|89913.2|89964|89914|89961.6|89911.6|18
1650861570000|2022-04-25 04:39:30|89962.9|89912.9|89965.9|89915.9|89965.9|89915.9|89962.3|89912.3|19
1650861580000|2022-04-25 04:39:40|89966.1|89916.1|89965.8|89915.8|89967.1|89917.1|89964.6|89914.6|15
1650861590000|2022-04-25 04:39:50|89965.6|89915.6|89966.2|89916.2|89966.2|89916.2|89962.2|89912.2|29
1650861600000|2022-04-25 04:40:00|89963.6|89913.6|89963.6|89913.6|89965.5|89915.5|89961.2|89911.2|40
1650861610000|2022-04-25 04:40:10|89964.3|89914.3|89964.6|89914.6|89964.9|89914.9|89963.7|89913.7|18
1650861620000|2022-04-25 04:40:20|89965.1|89915.1|89963.8|89913.8|89965.5|89915.5|89963.8|89913.8|17
1650861630000|2022-04-25 04:40:30|89964.4|89914.4|89967.3|89917.3|89967.3|89917.3|89964.4|89914.4|27
1650861640000|2022-04-25 04:40:40|89967|89917|89969|89919|89970.5|89920.5|89965.9|89915.9|16
1650861650000|2022-04-25 04:40:50|89968.3|89918.3|89966.5|89916.5|89968.8|89918.8|89964.5|89914.5|28
1650861660000|2022-04-25 04:41:00|89966.6|89916.6|89963.5|89913.5|89967.7|89917.7|89960|89910|28
1650861670000|2022-04-25 04:41:10|89963.6|89913.6|89964.5|89914.5|89964.5|89914.5|89963.4|89913.4|14
1650861680000|2022-04-25 04:41:20|89964.3|89914.3|89974|89924|89976.4|89926.4|89962.7|89912.7|35
1650861690000|2022-04-25 04:41:30|89974.5|89924.5|89973.1|89923.1|89976.6|89926.6|89971.1|89921.1|34
1650861700000|2022-04-25 04:41:40|89973.2|89923.2|89972.8|89922.8|89974.1|89924.1|89970.7|89920.7|33
1650861710000|2022-04-25 04:41:50|89972.7|89922.7|89973.7|89923.7|89974|89924|89971.2|89921.2|23
1650861720000|2022-04-25 04:42:00|89973.4|89923.4|89977.3|89927.3|89978|89928|89971.7|89921.7|27
1650861730000|2022-04-25 04:42:10|89977.4|89927.4|89984.2|89934.2|89984.2|89934.2|89977.3|89927.3|36
1650861740000|2022-04-25 04:42:20|89984.3|89934.3|89986.1|89936.1|89986.1|89936.1|89983.6|89933.6|28
1650861750000|2022-04-25 04:42:30|89986.4|89936.4|89984.9|89934.9|89987|89937|89983.3|89933.3|27
1650861760000|2022-04-25 04:42:40|89985|89935|89990.4|89940.4|89990.4|89940.4|89982.1|89932.1|42
1650861770000|2022-04-25 04:42:50|89990.3|89940.3|89989.2|89939.2|89992|89942|89989|89939|36
1650861780000|2022-04-25 04:43:00|89989.5|89939.5|90001.7|89951.7|90001.7|89951.7|89989.5|89939.5|42
1650861790000|2022-04-25 04:43:10|90002|89952|90000.8|89950.8|90002|89952|90000.5|89950.5|34
1650861800000|2022-04-25 04:43:20|90000.9|89950.9|90001.2|89951.2|90001.7|89951.7|89996.4|89946.4|31
1650861810000|2022-04-25 04:43:30|90001.3|89951.3|90002.3|89952.3|90002.9|89952.9|90001|89951|21
1650861820000|2022-04-25 04:43:40|90002.4|89952.4|89996.4|89946.4|90003.6|89953.6|89996.1|89946.1|38
1650861830000|2022-04-25 04:43:50|89996.9|89946.9|89996.4|89946.4|89999.4|89949.4|89994.7|89944.7|54
1650861840000|2022-04-25 04:44:00|89996.5|89946.5|89997.7|89947.7|89997.9|89947.9|89992.5|89942.5|33
1650861850000|2022-04-25 04:44:10|89996.7|89946.7|89992.5|89942.5|89997.2|89947.2|89992.5|89942.5|34
1650861860000|2022-04-25 04:44:20|89992.9|89942.9|89992|89942|89994.2|89944.2|89991.6|89941.6|33
1650861870000|2022-04-25 04:44:30|89991.7|89941.7|89985.2|89935.2|89992|89942|89983.1|89933.1|28
1650861880000|2022-04-25 04:44:40|89985.3|89935.3|89986.1|89936.1|89986.7|89936.7|89985|89935|26
1650861890000|2022-04-25 04:44:50|89986.2|89936.2|89982.9|89932.9|89986.2|89936.2|89982.9|89932.9|24
1650861900000|2022-04-25 04:45:00|89983.1|89933.1|89982.5|89932.5|89984.2|89934.2|89982.5|89932.5|26
1650861910000|2022-04-25 04:45:10|89983|89933|89984.5|89934.5|89985.6|89935.6|89982.5|89932.5|26
1650861920000|2022-04-25 04:45:20|89983.9|89933.9|89990.7|89940.7|89992.2|89942.2|89982.4|89932.4|49
1650861930000|2022-04-25 04:45:30|89990.9|89940.9|89993.9|89943.9|89994.7|89944.7|89990.7|89940.7|38
1650861940000|2022-04-25 04:45:40|89993.8|89943.8|89993.9|89943.9|89995.1|89945.1|89993.4|89943.4|28
1650861950000|2022-04-25 04:45:50|89994|89944|89993.3|89943.3|89994|89944|89992.6|89942.6|17
1650861960000|2022-04-25 04:46:00|89993.4|89943.4|89994.3|89944.3|89994.3|89944.3|89992.2|89942.2|18
1650861970000|2022-04-25 04:46:10|89992.9|89942.9|89999.2|89949.2|89999.2|89949.2|89990.7|89940.7|41
1650861980000|2022-04-25 04:46:20|89999.3|89949.3|90000.2|89950.2|90000.2|89950.2|89998.8|89948.8|21
1650861990000|2022-04-25 04:46:30|90000.1|89950.1|89996.3|89946.3|90000.1|89950.1|89993.5|89943.5|28
1650862000000|2022-04-25 04:46:40|89996.4|89946.4|89997.7|89947.7|90000|89950|89996.3|89946.3|32
1650862010000|2022-04-25 04:46:50|89997.4|89947.4|89995.2|89945.2|89998.4|89948.4|89992.7|89942.7|41
1650862020000|2022-04-25 04:47:00|89996.5|89946.5|89998.4|89948.4|90001|89951|89995|89945|43
1650862030000|2022-04-25 04:47:10|89998|89948|90000.7|89950.7|90002.2|89952.2|89995.3|89945.3|34
1650862040000|2022-04-25 04:47:20|90000.6|89950.6|89998.4|89948.4|90001.3|89951.3|89995.5|89945.5|31
1650862050000|2022-04-25 04:47:30|89998.9|89948.9|89999|89949|89999.5|89949.5|89998.4|89948.4|34
1650862060000|2022-04-25 04:47:40|89999.1|89949.1|89996.1|89946.1|90000.1|89950.1|89996.1|89946.1|18
1650862070000|2022-04-25 04:47:50|89995.4|89945.4|90011.1|89961.1|90012.5|89962.5|89995.4|89945.4|36
1650862080000|2022-04-25 04:48:00|90010.7|89960.7|90008.3|89958.3|90010.7|89960.7|90007.6|89957.6|39
1650862090000|2022-04-25 04:48:10|90008.2|89958.2|90002.1|89952.1|90008.4|89958.4|90000.7|89950.7|38
1650862100000|2022-04-25 04:48:20|90001.9|89951.9|90001.3|89951.3|90003.6|89953.6|90000|89950|26
1650862110000|2022-04-25 04:48:30|90001.2|89951.2|89999.4|89949.4|90001.3|89951.3|89999.4|89949.4|16
1650862120000|2022-04-25 04:48:40|90000|89950|90002.4|89952.4|90004.7|89954.7|90000|89950|28
1650862130000|2022-04-25 04:48:50|90002.8|89952.8|90003.4|89953.4|90004|89954|90001.8|89951.8|21
1650862140000|2022-04-25 04:49:00|90003.8|89953.8|90006.8|89956.8|90009.1|89959.1|90003|89953|26
1650862150000|2022-04-25 04:49:10|90006.9|89956.9|90005.6|89955.6|90007.1|89957.1|90003.6|89953.6|20
1650862160000|2022-04-25 04:49:20|90005.3|89955.3|90004.7|89954.7|90005.3|89955.3|90002.9|89952.9|24
1650862170000|2022-04-25 04:49:30|90005|89955|90006.2|89956.2|90006.2|89956.2|90003.3|89953.3|20
1650862180000|2022-04-25 04:49:40|90006.3|89956.3|90003.2|89953.2|90007.3|89957.3|90002.5|89952.5|20
1650862190000|2022-04-25 04:49:50|90003|89953|90008|89958|90008|89958|90003|89953|26
1650862200000|2022-04-25 04:50:00|90007.7|89957.7|90004|89954|90007.7|89957.7|89999.5|89949.5|35
1650862210000|2022-04-25 04:50:10|90004.3|89954.3|90005.9|89955.9|90006.1|89956.1|90004.2|89954.2|19
1650862220000|2022-04-25 04:50:20|90005.6|89955.6|90005.6|89955.6|90005.9|89955.9|90003.2|89953.2|26
1650862230000|2022-04-25 04:50:30|90004.3|89954.3|90004.9|89954.9|90005.9|89955.9|90002.7|89952.7|32
1650862240000|2022-04-25 04:50:40|90004.8|89954.8|90005.3|89955.3|90005.7|89955.7|90004.1|89954.1|21
1650862250000|2022-04-25 04:50:50|90004.9|89954.9|90004.2|89954.2|90005.9|89955.9|90002.3|89952.3|29
1650862260000|2022-04-25 04:51:00|90005.4|89955.4|90005.5|89955.5|90005.7|89955.7|90004.2|89954.2|22
1650862270000|2022-04-25 04:51:10|90005.3|89955.3|90008.2|89958.2|90009|89959|90005.3|89955.3|20
1650862280000|2022-04-25 04:51:20|90008.3|89958.3|90004.8|89954.8|90008.3|89958.3|90003.7|89953.7|24
1650862290000|2022-04-25 04:51:30|90004.9|89954.9|90003.9|89953.9|90005|89955|90003.6|89953.6|12
1650862300000|2022-04-25 04:51:40|90003.6|89953.6|90005|89955|90006.1|89956.1|90002.5|89952.5|19
1650862310000|2022-04-25 04:51:50|90005.9|89955.9|90006|89956|90007.8|89957.8|90005.9|89955.9|13
1650862320000|2022-04-25 04:52:00|90007|89957|90007.3|89957.3|90007.3|89957.3|90004.5|89954.5|14
1650862330000|2022-04-25 04:52:10|90007.1|89957.1|90003.3|89953.3|90007.2|89957.2|90003.2|89953.2|17
1650862340000|2022-04-25 04:52:20|90003.4|89953.4|90005.1|89955.1|90005.1|89955.1|90003.4|89953.4|25
1650862350000|2022-04-25 04:52:30|90004.9|89954.9|90005.5|89955.5|90005.7|89955.7|90004.1|89954.1|14
1650862360000|2022-04-25 04:52:40|90005.4|89955.4|89988.7|89938.7|90005.4|89955.4|89988.6|89938.6|31
1650862370000|2022-04-25 04:52:50|89988.6|89938.6|89990.6|89940.6|89991.2|89941.2|89987.9|89937.9|25
1650862380000|2022-04-25 04:53:00|89990.8|89940.8|89991.2|89941.2|89991.7|89941.7|89990.4|89940.4|18
1650862390000|2022-04-25 04:53:10|89991.3|89941.3|89992.2|89942.2|89992.3|89942.3|89991.3|89941.3|17
1650862400000|2022-04-25 04:53:20|89992.7|89942.7|90000.9|89950.9|90001|89951|89991.9|89941.9|55
1650862410000|2022-04-25 04:53:30|90000.6|89950.6|89998.8|89948.8|90002.1|89952.1|89997.5|89947.5|39
1650862420000|2022-04-25 04:53:40|89999.2|89949.2|90005.8|89955.8|90006.2|89956.2|89998.5|89948.5|39
1650862430000|2022-04-25 04:53:50|90006.2|89956.2|90002.1|89952.1|90008.8|89958.8|90002|89952|35
1650862440000|2022-04-25 04:54:00|90002|89952|90003.9|89953.9|90011.3|89961.3|89999.8|89949.8|43
1650862450000|2022-04-25 04:54:10|90004.2|89954.2|89997.7|89947.7|90004.2|89954.2|89996.4|89946.4|46
1650862460000|2022-04-25 04:54:20|89996.8|89946.8|89996.8|89946.8|89998.7|89948.7|89995.2|89945.2|49
1650862470000|2022-04-25 04:54:30|89997|89947|90002.3|89952.3|90005.5|89955.5|89996.9|89946.9|32
1650862480000|2022-04-25 04:54:40|90004.1|89954.1|89999.3|89949.3|90004.4|89954.4|89999.3|89949.3|30
1650862490000|2022-04-25 04:54:50|90000|89950|89996.6|89946.6|90000.1|89950.1|89996.6|89946.6|21
1650862500000|2022-04-25 04:55:00|89996.8|89946.8|89994.9|89944.9|89996.8|89946.8|89991.3|89941.3|29
1650862510000|2022-04-25 04:55:10|89995.1|89945.1|89983.7|89933.7|89996.2|89946.2|89982.6|89932.6|33
1650862520000|2022-04-25 04:55:20|89982.8|89932.8|89980.6|89930.6|89983.5|89933.5|89975.8|89925.8|45
1650862530000|2022-04-25 04:55:30|89980.7|89930.7|89983.8|89933.8|89987.2|89937.2|89980.1|89930.1|48
1650862540000|2022-04-25 04:55:40|89984.7|89934.7|89974|89924|89985|89935|89972.8|89922.8|46
1650862550000|2022-04-25 04:55:50|89973.7|89923.7|89965.5|89915.5|89975.1|89925.1|89965.4|89915.4|40
1650862560000|2022-04-25 04:56:00|89965.8|89915.8|89967.1|89917.1|89967.1|89917.1|89963.3|89913.3|43
1650862570000|2022-04-25 04:56:10|89967.4|89917.4|89963.4|89913.4|89967.4|89917.4|89962.8|89912.8|32
1650862580000|2022-04-25 04:56:20|89963.5|89913.5|89963.9|89913.9|89966.8|89916.8|89963.3|89913.3|28
1650862590000|2022-04-25 04:56:30|89964.2|89914.2|89958.1|89908.1|89965.5|89915.5|89958.1|89908.1|41
1650862600000|2022-04-25 04:56:40|89958.4|89908.4|89958.9|89908.9|89959.6|89909.6|89957.7|89907.7|21
1650862610000|2022-04-25 04:56:50|89958.7|89908.7|89958.1|89908.1|89958.9|89908.9|89957.7|89907.7|19
1650862620000|2022-04-25 04:57:00|89958.9|89908.9|90007.7|89957.7|90011|89961|89958.9|89908.9|51
1650862630000|2022-04-25 04:57:10|90007.6|89957.6|90006.8|89956.8|90008.9|89958.9|90006.8|89956.8|27
1650862640000|2022-04-25 04:57:20|90006.4|89956.4|89978.3|89928.3|90008.1|89958.1|89977.4|89927.4|53
1650862650000|2022-04-25 04:57:30|89978.5|89928.5|89977.9|89927.9|89979.3|89929.3|89976.8|89926.8|27
1650862660000|2022-04-25 04:57:40|89978|89928|89982.2|89932.2|89982.2|89932.2|89977.6|89927.6|20
1650862670000|2022-04-25 04:57:50|89982.1|89932.1|89979.9|89929.9|89982.3|89932.3|89979.6|89929.6|29
1650862680000|2022-04-25 04:58:00|89980|89930|89981.2|89931.2|89981.2|89931.2|89977|89927|35
1650862690000|2022-04-25 04:58:10|89981.4|89931.4|89991.8|89941.8|89994.6|89944.6|89981.1|89931.1|48
1650862700000|2022-04-25 04:58:20|89992.7|89942.7|89995|89945|89998.4|89948.4|89991.9|89941.9|33
1650862710000|2022-04-25 04:58:30|89995.3|89945.3|89996|89946|89996.4|89946.4|89995.2|89945.2|27
1650862720000|2022-04-25 04:58:40|89995.8|89945.8|90004.2|89954.2|90006.7|89956.7|89995.8|89945.8|46
1650862730000|2022-04-25 04:58:50|90004.1|89954.1|90004|89954|90006.3|89956.3|89999.6|89949.6|54
1650862740000|2022-04-25 04:59:00|90003.9|89953.9|90007.5|89957.5|90008.4|89958.4|90002.1|89952.1|43
1650862750000|2022-04-25 04:59:10|90007.6|89957.6|89999.4|89949.4|90008.1|89958.1|89997.6|89947.6|51
1650862760000|2022-04-25 04:59:20|89999.3|89949.3|89998.8|89948.8|90000.5|89950.5|89998.8|89948.8|31
1650862770000|2022-04-25 04:59:30|89998.6|89948.6|89997.5|89947.5|89998.7|89948.7|89994.1|89944.1|50
1650862780000|2022-04-25 04:59:40|89997.2|89947.2|89995.6|89945.6|89997.2|89947.2|89995|89945|26
1650862790000|2022-04-25 04:59:50|89995.7|89945.7|89993|89943|89996.1|89946.1|89992|89942|25
1650862800000|2022-04-25 05:00:00|89992.8|89942.8|89994.8|89944.8|89994.8|89944.8|89983.8|89933.8|54
1650862810000|2022-04-25 05:00:10|89994.5|89944.5|89992.9|89942.9|89994.5|89944.5|89991.8|89941.8|36
1650862820000|2022-04-25 05:00:20|89991|89941|89988.2|89938.2|89992.1|89942.1|89982.3|89932.3|44
1650862830000|2022-04-25 05:00:30|89987.2|89937.2|89986.9|89936.9|89987.9|89937.9|89984.4|89934.4|34
1650862840000|2022-04-25 05:00:40|89987.5|89937.5|89983.8|89933.8|89987.5|89937.5|89983.3|89933.3|34
1650862850000|2022-04-25 05:00:50|89979.4|89929.4|89978.6|89928.6|89980.4|89930.4|89978.5|89928.5|22
1650862860000|2022-04-25 05:01:00|89978.7|89928.7|89974.1|89924.1|89980|89930|89974.1|89924.1|27
1650862870000|2022-04-25 05:01:10|89974.4|89924.4|89986.2|89936.2|89989|89939|89973.6|89923.6|38
1650862880000|2022-04-25 05:01:20|89986.1|89936.1|89987.2|89937.2|89989.4|89939.4|89984.6|89934.6|24
1650862890000|2022-04-25 05:01:30|89987.7|89937.7|89995.1|89945.1|89996.3|89946.3|89987.1|89937.1|32
1650862900000|2022-04-25 05:01:40|89997.4|89947.4|89991.3|89941.3|89998.8|89948.8|89990.3|89940.3|41
1650862910000|2022-04-25 05:01:50|89991.9|89941.9|89982.3|89932.3|89991.9|89941.9|89980.9|89930.9|55
1650862920000|2022-04-25 05:02:00|89982.7|89932.7|89981.8|89931.8|89983.1|89933.1|89980.8|89930.8|36
1650862930000|2022-04-25 05:02:10|89978.1|89928.1|89976.2|89926.2|89979.5|89929.5|89970|89920|43
1650862940000|2022-04-25 05:02:20|89975.4|89925.4|89972.4|89922.4|89976.8|89926.8|89969.3|89919.3|39
1650862950000|2022-04-25 05:02:30|89973|89923|89974.5|89924.5|89976.4|89926.4|89972.8|89922.8|27
1650862960000|2022-04-25 05:02:40|89974.1|89924.1|89978.3|89928.3|89980.5|89930.5|89972.9|89922.9|37
1650862970000|2022-04-25 05:02:50|89979|89929|89979.5|89929.5|89980.8|89930.8|89976.8|89926.8|35
1650862980000|2022-04-25 05:03:00|89979.6|89929.6|89971.4|89921.4|89979.6|89929.6|89969.5|89919.5|33
1650862990000|2022-04-25 05:03:10|89972.5|89922.5|89971.4|89921.4|89973.6|89923.6|89971.1|89921.1|20
1650863000000|2022-04-25 05:03:20|89974|89924|89973.6|89923.6|89976.6|89926.6|89967.4|89917.4|20
1650863010000|2022-04-25 05:03:30|89976.7|89926.7|89981.5|89931.5|89985.5|89935.5|89973|89923|46
1650863020000|2022-04-25 05:03:40|89980.2|89930.2|89979.9|89929.9|89982.1|89932.1|89977.1|89927.1|26
1650863030000|2022-04-25 05:03:50|89979.5|89929.5|89977.5|89927.5|89981.2|89931.2|89976.1|89926.1|29
1650863040000|2022-04-25 05:04:00|89976.9|89926.9|89979.7|89929.7|89980.1|89930.1|89976.7|89926.7|35
1650863050000|2022-04-25 05:04:10|89979.9|89929.9|89980|89930|89980.2|89930.2|89979|89929|12
1650863060000|2022-04-25 05:04:20|89982.6|89932.6|89984.2|89934.2|89985.1|89935.1|89982.6|89932.6|30
1650863070000|2022-04-25 05:04:30|89985|89935|89987|89937|89987.3|89937.3|89983.8|89933.8|20
1650863080000|2022-04-25 05:04:40|89986.9|89936.9|89985.6|89935.6|89988|89938|89984.3|89934.3|27
1650863090000|2022-04-25 05:04:50|89986|89936|89980.6|89930.6|89986|89936|89979.5|89929.5|37
1650863100000|2022-04-25 05:05:00|89980.8|89930.8|89982.3|89932.3|89984.5|89934.5|89979.9|89929.9|41
1650863110000|2022-04-25 05:05:10|89981.7|89931.7|89993|89943|89993|89943|89980.2|89930.2|53
1650863120000|2022-04-25 05:05:20|89992.1|89942.1|89992.7|89942.7|89995.1|89945.1|89990.7|89940.7|29
1650863130000|2022-04-25 05:05:30|89991.6|89941.6|89990.9|89940.9|89992.6|89942.6|89988.9|89938.9|38
1650863140000|2022-04-25 05:05:40|89992|89942|89993.2|89943.2|89995.2|89945.2|89990.4|89940.4|43
1650863150000|2022-04-25 05:05:50|89992.9|89942.9|90029.5|89979.5|90031.5|89981.5|89991.9|89941.9|55
1650863160000|2022-04-25 05:06:00|90029.4|89979.4|90028.6|89978.6|90031.2|89981.2|90024.8|89974.8|45
1650863170000|2022-04-25 05:06:10|90027.3|89977.3|90024.5|89974.5|90029|89979|90024|89974|31
1650863180000|2022-04-25 05:06:20|90024.7|89974.7|90024.6|89974.6|90027.5|89977.5|90022.1|89972.1|32
1650863190000|2022-04-25 05:06:30|90024.2|89974.2|90027.2|89977.2|90028.7|89978.7|90023.8|89973.8|32
1650863200000|2022-04-25 05:06:40|90026.9|89976.9|90023.2|89973.2|90027.9|89977.9|90016.8|89966.8|37
1650863210000|2022-04-25 05:06:50|90023.8|89973.8|90024.8|89974.8|90027.9|89977.9|90023.1|89973.1|40
1650863220000|2022-04-25 05:07:00|90025.1|89975.1|90025.9|89975.9|90030.1|89980.1|90022.6|89972.6|39
1650863230000|2022-04-25 05:07:10|90025.8|89975.8|90020.8|89970.8|90029.6|89979.6|90017.6|89967.6|32
1650863240000|2022-04-25 05:07:20|90020.5|89970.5|90021.4|89971.4|90021.4|89971.4|90019.5|89969.5|32
1650863250000|2022-04-25 05:07:30|90020.9|89970.9|90023.5|89973.5|90025.3|89975.3|90020.9|89970.9|35
1650863260000|2022-04-25 05:07:40|90028.8|89978.8|90029|89979|90030.9|89980.9|90025.7|89975.7|26
1650863270000|2022-04-25 05:07:50|90028.3|89978.3|90025.4|89975.4|90033.5|89983.5|90025.4|89975.4|29
1650863280000|2022-04-25 05:08:00|90025.7|89975.7|90025.2|89975.2|90028.2|89978.2|90020.2|89970.2|24
1650863290000|2022-04-25 05:08:10|90025.3|89975.3|90027.6|89977.6|90029.9|89979.9|90025.3|89975.3|32
1650863300000|2022-04-25 05:08:20|90027.8|89977.8|90029.3|89979.3|90030.1|89980.1|90027.8|89977.8|18
1650863310000|2022-04-25 05:08:30|90028.1|89978.1|90029.5|89979.5|90029.5|89979.5|90023.7|89973.7|14
1650863320000|2022-04-25 05:08:40|90024.2|89974.2|90023.2|89973.2|90027|89977|90020.7|89970.7|32
1650863330000|2022-04-25 05:08:50|90020.7|89970.7|90021.5|89971.5|90026.1|89976.1|90020.7|89970.7|41
1650863340000|2022-04-25 05:09:00|90021.9|89971.9|90027.4|89977.4|90029.7|89979.7|90020.8|89970.8|33
1650863350000|2022-04-25 05:09:10|90027.3|89977.3|90029.5|89979.5|90030.1|89980.1|90025.2|89975.2|18
1650863360000|2022-04-25 05:09:20|90030|89980|90028.1|89978.1|90031.8|89981.8|90021.4|89971.4|34
1650863370000|2022-04-25 05:09:30|90031.1|89981.1|90024.4|89974.4|90033.2|89983.2|90024.2|89974.2|26
1650863380000|2022-04-25 05:09:40|90025|89975|90023.4|89973.4|90025.9|89975.9|90022.1|89972.1|21
1650863390000|2022-04-25 05:09:50|90023.5|89973.5|90018.8|89968.8|90023.5|89973.5|90010.1|89960.1|28
1650863400000|2022-04-25 05:10:00|90018.3|89968.3|90016.5|89966.5|90019|89969|90013.3|89963.3|41
1650863410000|2022-04-25 05:10:10|90016.6|89966.6|90019.8|89969.8|90019.8|89969.8|90016.6|89966.6|31
1650863420000|2022-04-25 05:10:20|90020.2|89970.2|90027.5|89977.5|90028|89978|90017.2|89967.2|27
1650863430000|2022-04-25 05:10:30|90024.7|89974.7|90026.1|89976.1|90027.5|89977.5|90024.2|89974.2|37
1650863440000|2022-04-25 05:10:40|90026.4|89976.4|90019.1|89969.1|90026.4|89976.4|90017.9|89967.9|32
1650863450000|2022-04-25 05:10:50|90019.2|89969.2|90015.5|89965.5|90019.2|89969.2|90014|89964|31
1650863460000|2022-04-25 05:11:00|90016|89966|90023.6|89973.6|90027.2|89977.2|90015.2|89965.2|40
1650863470000|2022-04-25 05:11:10|90022.1|89972.1|90023.1|89973.1|90026.5|89976.5|90021.2|89971.2|42
1650863480000|2022-04-25 05:11:20|90024.1|89974.1|90023.4|89973.4|90025.6|89975.6|90023.4|89973.4|23
1650863490000|2022-04-25 05:11:30|90024|89974|90023.2|89973.2|90025.1|89975.1|90022.2|89972.2|23
1650863500000|2022-04-25 05:11:40|90022.4|89972.4|90024.9|89974.9|90025.5|89975.5|90022.4|89972.4|35
1650863510000|2022-04-25 05:11:50|90024.6|89974.6|90023|89973|90026|89976|90021.4|89971.4|43
1650863520000|2022-04-25 05:12:00|90021.6|89971.6|90024.9|89974.9|90027.5|89977.5|90020.9|89970.9|32
1650863530000|2022-04-25 05:12:10|90024.4|89974.4|90026.9|89976.9|90030.5|89980.5|90023.3|89973.3|47
1650863540000|2022-04-25 05:12:20|90026.7|89976.7|90028.1|89978.1|90029.1|89979.1|90025.9|89975.9|31
1650863550000|2022-04-25 05:12:30|90028.5|89978.5|90025.1|89975.1|90029.9|89979.9|90022.4|89972.4|41
1650863560000|2022-04-25 05:12:40|90027.5|89977.5|90026.2|89976.2|90027.7|89977.7|90024|89974|41
1650863570000|2022-04-25 05:12:50|90025.3|89975.3|90030.5|89980.5|90030.6|89980.6|90023.6|89973.6|57
1650863580000|2022-04-25 05:13:00|90029.9|89979.9|90029.7|89979.7|90032.9|89982.9|90027.3|89977.3|56
1650863590000|2022-04-25 05:13:10|90029.9|89979.9|90030.6|89980.6|90032.6|89982.6|90025.7|89975.7|53
1650863600000|2022-04-25 05:13:20|90030.5|89980.5|90028.2|89978.2|90030.9|89980.9|90026|89976|37
1650863610000|2022-04-25 05:13:30|90028.3|89978.3|90028.5|89978.5|90029.6|89979.6|90026.8|89976.8|29
1650863620000|2022-04-25 05:13:40|90028.6|89978.6|90025.6|89975.6|90028.6|89978.6|90025.1|89975.1|28
1650863630000|2022-04-25 05:13:50|90025.9|89975.9|90028.3|89978.3|90030.8|89980.8|90023.4|89973.4|52
1650863640000|2022-04-25 05:14:00|90028.2|89978.2|90027.1|89977.1|90032.8|89982.8|90025.8|89975.8|41
1650863650000|2022-04-25 05:14:10|90028.7|89978.7|90029.3|89979.3|90029.3|89979.3|90027.4|89977.4|18
1650863660000|2022-04-25 05:14:20|90030.4|89980.4|90030.4|89980.4|90031.2|89981.2|90026.7|89976.7|20
1650863670000|2022-04-25 05:14:30|90029.9|89979.9|90031.6|89981.6|90031.9|89981.9|90027.6|89977.6|30
1650863680000|2022-04-25 05:14:40|90031.2|89981.2|90027.9|89977.9|90033.4|89983.4|90026.9|89976.9|47
1650863690000|2022-04-25 05:14:50|90028.2|89978.2|90020.6|89970.6|90032|89982|90018.2|89968.2|49
1650863700000|2022-04-25 05:15:00|90021.9|89971.9|90024.9|89974.9|90025.4|89975.4|90015.4|89965.4|43
1650863710000|2022-04-25 05:15:10|90025.1|89975.1|90030.2|89980.2|90030.2|89980.2|90023.2|89973.2|41
1650863720000|2022-04-25 05:15:20|90028|89978|90027|89977|90030.7|89980.7|90024|89974|63
1650863730000|2022-04-25 05:15:30|90026.3|89976.3|90028.4|89978.4|90028.9|89978.9|90025.7|89975.7|23
1650863740000|2022-04-25 05:15:40|90029.4|89979.4|90025.7|89975.7|90029.4|89979.4|90025.3|89975.3|20
1650863750000|2022-04-25 05:15:50|90025.4|89975.4|90031.1|89981.1|90033.2|89983.2|90025.3|89975.3|47
1650863760000|2022-04-25 05:16:00|90031.4|89981.4|90027.8|89977.8|90032.6|89982.6|90026.7|89976.7|28
1650863770000|2022-04-25 05:16:10|90028.4|89978.4|90029.6|89979.6|90030.2|89980.2|90027.6|89977.6|22
1650863780000|2022-04-25 05:16:20|90029|89979|90021.3|89971.3|90030.8|89980.8|90020.3|89970.3|52
1650863790000|2022-04-25 05:16:30|90021.2|89971.2|90020.5|89970.5|90023.6|89973.6|90019.4|89969.4|35
1650863800000|2022-04-25 05:16:40|90021.2|89971.2|90027.5|89977.5|90032.3|89982.3|90021.2|89971.2|47
1650863810000|2022-04-25 05:16:50|90025.7|89975.7|90027.8|89977.8|90028.6|89978.6|90025|89975|46
1650863820000|2022-04-25 05:17:00|90028|89978|90027.1|89977.1|90028.3|89978.3|90020.6|89970.6|43
1650863830000|2022-04-25 05:17:10|90027.4|89977.4|90025.6|89975.6|90030.3|89980.3|90024.3|89974.3|56
1650863840000|2022-04-25 05:17:20|90025.7|89975.7|90025.4|89975.4|90026.8|89976.8|90024.3|89974.3|29
1650863850000|2022-04-25 05:17:30|90027.2|89977.2|90026.1|89976.1|90027.2|89977.2|90025.8|89975.8|18
1650863860000|2022-04-25 05:17:40|90030.2|89980.2|90029.9|89979.9|90030.8|89980.8|90028.5|89978.5|19
1650863870000|2022-04-25 05:17:50|90029.8|89979.8|90029.4|89979.4|90030.5|89980.5|90028|89978|19
1650863880000|2022-04-25 05:18:00|90030.2|89980.2|90030.8|89980.8|90030.8|89980.8|90025.8|89975.8|36
1650863890000|2022-04-25 05:18:10|90028.5|89978.5|90028.7|89978.7|90031.3|89981.3|90025.3|89975.3|44
1650863900000|2022-04-25 05:18:20|90028.6|89978.6|90027.2|89977.2|90028.9|89978.9|90024.3|89974.3|34
1650863910000|2022-04-25 05:18:30|90027.7|89977.7|90029.8|89979.8|90031.6|89981.6|90025|89975|32
1650863920000|2022-04-25 05:18:40|90029.9|89979.9|90027.5|89977.5|90030|89980|90027.1|89977.1|40
1650863930000|2022-04-25 05:18:50|90029.2|89979.2|90030.8|89980.8|90032.1|89982.1|90026.7|89976.7|27
1650863940000|2022-04-25 05:19:00|90030.6|89980.6|90025.8|89975.8|90032|89982|90021.6|89971.6|39
1650863950000|2022-04-25 05:19:10|90026|89976|90026.1|89976.1|90028.4|89978.4|90022.2|89972.2|31
1650863960000|2022-04-25 05:19:20|90026.3|89976.3|90026.4|89976.4|90032.7|89982.7|90026.2|89976.2|40
1650863970000|2022-04-25 05:19:30|90026.5|89976.5|90028.6|89978.6|90030.3|89980.3|90026.3|89976.3|24
1650863980000|2022-04-25 05:19:40|90029.7|89979.7|90026.5|89976.5|90030.3|89980.3|90025.3|89975.3|32
1650863990000|2022-04-25 05:19:50|90026.8|89976.8|90028|89978|90030.8|89980.8|90026.8|89976.8|35
1650864000000|2022-04-25 05:20:00|90028.4|89978.4|90024.5|89974.5|90028.4|89978.4|90021.7|89971.7|36
1650864010000|2022-04-25 05:20:10|90024.4|89974.4|90022.8|89972.8|90025|89975|90022.7|89972.7|21
1650864020000|2022-04-25 05:20:20|90021.4|89971.4|90026|89976|90026.2|89976.2|90021.4|89971.4|25
1650864030000|2022-04-25 05:20:30|90026.1|89976.1|90024|89974|90028.5|89978.5|90022.7|89972.7|44
1650864040000|2022-04-25 05:20:40|90024.5|89974.5|90025.6|89975.6|90026.4|89976.4|90024.1|89974.1|22
1650864050000|2022-04-25 05:20:50|90025.8|89975.8|90023.7|89973.7|90026.7|89976.7|90021.6|89971.6|21
1650864060000|2022-04-25 05:21:00|90023.4|89973.4|90022.2|89972.2|90025.4|89975.4|90021.8|89971.8|37
1650864070000|2022-04-25 05:21:10|90021.9|89971.9|90026.5|89976.5|90026.5|89976.5|90021.9|89971.9|12
1650864080000|2022-04-25 05:21:20|90025.7|89975.7|90025.3|89975.3|90025.7|89975.7|90025.1|89975.1|11
1650864090000|2022-04-25 05:21:30|90025.5|89975.5|90025.4|89975.4|90027|89977|90020|89970|52
1650864100000|2022-04-25 05:21:40|90025.3|89975.3|90025.9|89975.9|90027.4|89977.4|90024.7|89974.7|47
1650864110000|2022-04-25 05:21:50|90026.2|89976.2|90024.4|89974.4|90026.2|89976.2|90023.5|89973.5|27
1650864120000|2022-04-25 05:22:00|90024.2|89974.2|90024.6|89974.6|90025.6|89975.6|90021.1|89971.1|34
1650864130000|2022-04-25 05:22:10|90024.7|89974.7|90010|89960|90024.9|89974.9|90008.1|89958.1|37
1650864140000|2022-04-25 05:22:20|90016.2|89966.2|90020.1|89970.1|90020.3|89970.3|90016|89966|34
1650864150000|2022-04-25 05:22:30|90019.6|89969.6|90014.1|89964.1|90021.8|89971.8|90014.1|89964.1|54
1650864160000|2022-04-25 05:22:40|90013.6|89963.6|90018.5|89968.5|90018.6|89968.6|90013.2|89963.2|36
1650864170000|2022-04-25 05:22:50|90018.3|89968.3|90023.7|89973.7|90023.7|89973.7|90018.3|89968.3|32
1650864180000|2022-04-25 05:23:00|90022.4|89972.4|90023.5|89973.5|90028.7|89978.7|90022.4|89972.4|43
1650864190000|2022-04-25 05:23:10|90023.7|89973.7|90022.9|89972.9|90027.3|89977.3|90022.5|89972.5|39
1650864200000|2022-04-25 05:23:20|90024.2|89974.2|90024|89974|90028.6|89978.6|90022.1|89972.1|63
1650864210000|2022-04-25 05:23:30|90024.9|89974.9|90024.4|89974.4|90025.1|89975.1|90021.3|89971.3|38
1650864220000|2022-04-25 05:23:40|90026.1|89976.1|90025.1|89975.1|90029.9|89979.9|90023.4|89973.4|57
1650864230000|2022-04-25 05:23:50|90025|89975|90024.6|89974.6|90026.4|89976.4|90020.7|89970.7|41
1650864240000|2022-04-25 05:24:00|90024.7|89974.7|90024.5|89974.5|90025.2|89975.2|90023.4|89973.4|25
1650864250000|2022-04-25 05:24:10|90024.6|89974.6|90023|89973|90025.4|89975.4|90021.8|89971.8|21
1650864260000|2022-04-25 05:24:20|90023.6|89973.6|90023.5|89973.5|90026.7|89976.7|90022.1|89972.1|27
1650864270000|2022-04-25 05:24:30|90023.8|89973.8|90023.9|89973.9|90024.3|89974.3|90019.6|89969.6|33
1650864280000|2022-04-25 05:24:40|90024|89974|90025.3|89975.3|90026.7|89976.7|90019.3|89969.3|45
1650864290000|2022-04-25 05:24:50|90024.8|89974.8|90026.8|89976.8|90027|89977|90024.8|89974.8|26
1650864300000|2022-04-25 05:25:00|90026.2|89976.2|90025.3|89975.3|90026.4|89976.4|90024.1|89974.1|28
1650864310000|2022-04-25 05:25:10|90025.4|89975.4|90024|89974|90028.2|89978.2|90021.9|89971.9|41
1650864320000|2022-04-25 05:25:20|90021.6|89971.6|90024.5|89974.5|90026.2|89976.2|90021.6|89971.6|42
1650864330000|2022-04-25 05:25:30|90024.2|89974.2|90025.2|89975.2|90025.8|89975.8|90023.8|89973.8|19
1650864340000|2022-04-25 05:25:40|90025.6|89975.6|90024.9|89974.9|90025.6|89975.6|90023.3|89973.3|30
1650864350000|2022-04-25 05:25:50|90023.7|89973.7|90024.8|89974.8|90024.8|89974.8|90020.7|89970.7|28
1650864360000|2022-04-25 05:26:00|90024.9|89974.9|90024|89974|90025.8|89975.8|90020|89970|49
1650864370000|2022-04-25 05:26:10|90023.9|89973.9|90024.4|89974.4|90027.6|89977.6|90022.1|89972.1|41
1650864380000|2022-04-25 05:26:20|90024.3|89974.3|90024.6|89974.6|90026.8|89976.8|90023.9|89973.9|28
1650864390000|2022-04-25 05:26:30|90024.9|89974.9|90019.7|89969.7|90024.9|89974.9|90019.7|89969.7|37
1650864400000|2022-04-25 05:26:40|90019.4|89969.4|90016.4|89966.4|90021.9|89971.9|90014.5|89964.5|45
1650864410000|2022-04-25 05:26:50|90016.9|89966.9|90018|89968|90019.7|89969.7|90016.3|89966.3|37
1650864420000|2022-04-25 05:27:00|90018.3|89968.3|90021.8|89971.8|90022|89972|90018.2|89968.2|36
1650864430000|2022-04-25 05:27:10|90021.9|89971.9|90019.6|89969.6|90021.9|89971.9|90018.5|89968.5|26
1650864440000|2022-04-25 05:27:20|90019.8|89969.8|90021.7|89971.7|90024.2|89974.2|90019.6|89969.6|41
1650864450000|2022-04-25 05:27:30|90021.9|89971.9|90023.3|89973.3|90024|89974|90020.6|89970.6|33
1650864460000|2022-04-25 05:27:40|90018.2|89968.2|90020.6|89970.6|90024|89974|90018.2|89968.2|48
1650864470000|2022-04-25 05:27:50|90021.3|89971.3|90022.5|89972.5|90023.5|89973.5|90020.6|89970.6|39
1650864480000|2022-04-25 05:28:00|90022.7|89972.7|90019.8|89969.8|90025.3|89975.3|90019|89969|44
1650864490000|2022-04-25 05:28:10|90020.5|89970.5|90020.4|89970.4|90020.6|89970.6|90016.3|89966.3|47
1650864500000|2022-04-25 05:28:20|90021.1|89971.1|90022.5|89972.5|90026.6|89976.6|90016.8|89966.8|54
1650864510000|2022-04-25 05:28:30|90022.4|89972.4|90021.9|89971.9|90023.3|89973.3|90021.1|89971.1|18
1650864520000|2022-04-25 05:28:40|90021.6|89971.6|90018.3|89968.3|90022.8|89972.8|90012.3|89962.3|42
1650864530000|2022-04-25 05:28:50|90018.1|89968.1|90017.6|89967.6|90018.8|89968.8|90013.6|89963.6|30
1650864540000|2022-04-25 05:29:00|90017.5|89967.5|90017.7|89967.7|90019.1|89969.1|90017.3|89967.3|20
1650864550000|2022-04-25 05:29:10|90018.3|89968.3|90019.8|89969.8|90020.6|89970.6|90012.4|89962.4|40
1650864560000|2022-04-25 05:29:20|90020.1|89970.1|90021.4|89971.4|90022.6|89972.6|90019.9|89969.9|34
1650864570000|2022-04-25 05:29:30|90021.3|89971.3|90022.9|89972.9|90023.1|89973.1|90016.7|89966.7|36
1650864580000|2022-04-25 05:29:40|90022.8|89972.8|90014.5|89964.5|90022.8|89972.8|90008|89958|38
1650864590000|2022-04-25 05:29:50|90014.7|89964.7|90015.4|89965.4|90017.9|89967.9|90010.6|89960.6|63
1650864600000|2022-04-25 05:30:00|90015.9|89965.9|90005.8|89955.8|90015.9|89965.9|89997.3|89947.3|61
1650864610000|2022-04-25 05:30:10|90005.4|89955.4|90002.2|89952.2|90006.4|89956.4|89996.8|89946.8|59
1650864620000|2022-04-25 05:30:20|90002.5|89952.5|90001.9|89951.9|90002.7|89952.7|89999.7|89949.7|42
1650864630000|2022-04-25 05:30:30|90001.7|89951.7|90000.6|89950.6|90005|89955|90000.6|89950.6|43
1650864640000|2022-04-25 05:30:40|90000.7|89950.7|90007.5|89957.5|90009.3|89959.3|90000.5|89950.5|59
1650864650000|2022-04-25 05:30:50|90007.6|89957.6|90007.9|89957.9|90008.2|89958.2|90002.7|89952.7|52
1650864660000|2022-04-25 05:31:00|90007.7|89957.7|90010.8|89960.8|90010.9|89960.9|90006.2|89956.2|49
1650864670000|2022-04-25 05:31:10|90011.1|89961.1|90008.5|89958.5|90013|89963|90006.6|89956.6|65
1650864680000|2022-04-25 05:31:20|90007.4|89957.4|90006.2|89956.2|90008.7|89958.7|90003.1|89953.1|57
1650864690000|2022-04-25 05:31:30|90006.4|89956.4|90003.5|89953.5|90009.2|89959.2|89999.6|89949.6|62
1650864700000|2022-04-25 05:31:40|90003.6|89953.6|90010.4|89960.4|90012.4|89962.4|90003.6|89953.6|61
1650864710000|2022-04-25 05:31:50|90009.8|89959.8|90012.6|89962.6|90015.6|89965.6|90009.7|89959.7|58
1650864720000|2022-04-25 05:32:00|90013.2|89963.2|90008.6|89958.6|90013.2|89963.2|90007.7|89957.7|51
1650864730000|2022-04-25 05:32:10|90008.3|89958.3|90007.5|89957.5|90009|89959|90004|89954|56
1650864740000|2022-04-25 05:32:20|90007.8|89957.8|90009|89959|90011.7|89961.7|90007.7|89957.7|51
1650864750000|2022-04-25 05:32:30|90008.9|89958.9|90006.5|89956.5|90009.3|89959.3|90005.5|89955.5|55
1650864760000|2022-04-25 05:32:40|90006.4|89956.4|90004.7|89954.7|90006.4|89956.4|90003.9|89953.9|34
1650864770000|2022-04-25 05:32:50|90004.5|89954.5|90008.1|89958.1|90009.3|89959.3|90004.3|89954.3|48
1650864780000|2022-04-25 05:33:00|90008.3|89958.3|90008|89958|90010.5|89960.5|90006.8|89956.8|56
1650864790000|2022-04-25 05:33:10|90007.9|89957.9|90008.4|89958.4|90009.8|89959.8|90004.6|89954.6|44
1650864800000|2022-04-25 05:33:20|90008.1|89958.1|90011.4|89961.4|90014|89964|90007.9|89957.9|47
1650864810000|2022-04-25 05:33:30|90012.8|89962.8|90011.7|89961.7|90013.6|89963.6|90010.5|89960.5|45
1650864820000|2022-04-25 05:33:40|90011.4|89961.4|90010.5|89960.5|90013|89963|90003.9|89953.9|54
1650864830000|2022-04-25 05:33:50|90011.1|89961.1|90007.1|89957.1|90011.1|89961.1|90006.5|89956.5|35
1650864840000|2022-04-25 05:34:00|90007.7|89957.7|90008.6|89958.6|90010.9|89960.9|90007.6|89957.6|50
1650864850000|2022-04-25 05:34:10|90008.3|89958.3|90011.7|89961.7|90012.8|89962.8|90007.8|89957.8|52
1650864860000|2022-04-25 05:34:20|90011.9|89961.9|90008.6|89958.6|90012.4|89962.4|90003.8|89953.8|59
1650864870000|2022-04-25 05:34:30|90008.7|89958.7|90018.9|89968.9|90018.9|89968.9|90008.7|89958.7|61
1650864880000|2022-04-25 05:34:40|90019.8|89969.8|90027.8|89977.8|90028.8|89978.8|90012.9|89962.9|54
1650864890000|2022-04-25 05:34:50|90027.7|89977.7|90027.2|89977.2|90028.3|89978.3|90025.7|89975.7|49
1650864900000|2022-04-25 05:35:00|90026.8|89976.8|90024.5|89974.5|90027.4|89977.4|90020|89970|58
1650864910000|2022-04-25 05:35:10|90023.7|89973.7|90026.6|89976.6|90032|89982|90021.4|89971.4|67
1650864920000|2022-04-25 05:35:20|90025.7|89975.7|90029.7|89979.7|90035.1|89985.1|90024.1|89974.1|50
1650864930000|2022-04-25 05:35:30|90030.6|89980.6|90028.9|89978.9|90033.9|89983.9|90024|89974|56
1650864940000|2022-04-25 05:35:40|90028.6|89978.6|90028|89978|90030.1|89980.1|90026.3|89976.3|31
1650864950000|2022-04-25 05:35:50|90028.5|89978.5|90028.3|89978.3|90029.8|89979.8|90027|89977|26
1650864960000|2022-04-25 05:36:00|90025.9|89975.9|90025.1|89975.1|90037|89987|90019.2|89969.2|67
1650864970000|2022-04-25 05:36:10|90025.8|89975.8|90025.3|89975.3|90027.9|89977.9|90024|89974|63
1650864980000|2022-04-25 05:36:20|90025.2|89975.2|90025.9|89975.9|90029.2|89979.2|90021|89971|43
1650864990000|2022-04-25 05:36:30|90026.3|89976.3|90027.3|89977.3|90028.7|89978.7|90023.4|89973.4|44
1650865000000|2022-04-25 05:36:40|90027.4|89977.4|90027|89977|90028.1|89978.1|90024.4|89974.4|26
1650865010000|2022-04-25 05:36:50|90027.1|89977.1|90031.7|89981.7|90034.7|89984.7|90021.1|89971.1|50
1650865020000|2022-04-25 05:37:00|90031.2|89981.2|90030.1|89980.1|90035.1|89985.1|90026|89976|68
1650865030000|2022-04-25 05:37:10|90030.4|89980.4|90035.5|89985.5|90038.7|89988.7|90030.4|89980.4|68
1650865040000|2022-04-25 05:37:20|90035.9|89985.9|90026.3|89976.3|90038.4|89988.4|90022.5|89972.5|63
1650865050000|2022-04-25 05:37:30|90026.2|89976.2|90047.1|89997.1|90051.7|90001.7|90023.4|89973.4|52
1650865060000|2022-04-25 05:37:40|90047.5|89997.5|90053.6|90003.6|90054.7|90004.7|90046.2|89996.2|69
1650865070000|2022-04-25 05:37:50|90053.7|90003.7|90056.8|90006.8|90061.8|90011.8|90053.7|90003.7|60
1650865080000|2022-04-25 05:38:00|90057.6|90007.6|90052.9|90002.9|90058.3|90008.3|90044.4|89994.4|66
1650865090000|2022-04-25 05:38:10|90053.4|90003.4|90052.3|90002.3|90054.4|90004.4|90051.9|90001.9|40
1650865100000|2022-04-25 05:38:20|90052.5|90002.5|90066|90016|90068.9|90018.9|90051.9|90001.9|49
1650865110000|2022-04-25 05:38:30|90065.8|90015.8|90066.2|90016.2|90068.8|90018.8|90063.9|90013.9|60
1650865120000|2022-04-25 05:38:40|90067|90017|90066.2|90016.2|90068|90018|90064.8|90014.8|50
1650865130000|2022-04-25 05:38:50|90065.6|90015.6|90064|90014|90065.8|90015.8|90061.5|90011.5|47
1650865140000|2022-04-25 05:39:00|90064.4|90014.4|90065.4|90015.4|90065.4|90015.4|90059.7|90009.7|43
1650865150000|2022-04-25 05:39:10|90066.3|90016.3|90071.7|90021.7|90072.7|90022.7|90062.6|90012.6|63
1650865160000|2022-04-25 05:39:20|90071.9|90021.9|90069.2|90019.2|90071.9|90021.9|90068.1|90018.1|34
1650865170000|2022-04-25 05:39:30|90069.5|90019.5|90070.3|90020.3|90071.9|90021.9|90069.2|90019.2|22
1650865180000|2022-04-25 05:39:40|90070.6|90020.6|90060.8|90010.8|90070.6|90020.6|90057.5|90007.5|50
1650865190000|2022-04-25 05:39:50|90060.7|90010.7|90055.5|90005.5|90061|90011|90055.5|90005.5|51
1650865200000|2022-04-25 05:40:00|90056|90006|90059|90009|90059|90009|90055.3|90005.3|47
1650865210000|2022-04-25 05:40:10|90058.3|90008.3|90056.2|90006.2|90058.6|90008.6|90055|90005|49
1650865220000|2022-04-25 05:40:20|90056|90006|90057.5|90007.5|90058.1|90008.1|90055.4|90005.4|27
1650865230000|2022-04-25 05:40:30|90056.3|90006.3|90053.9|90003.9|90058.8|90008.8|90053.9|90003.9|22
1650865240000|2022-04-25 05:40:40|90052.3|90002.3|90045|89995|90054.3|90004.3|90041.6|89991.6|59
1650865250000|2022-04-25 05:40:50|90045.5|89995.5|90044.6|89994.6|90049|89999|90037.3|89987.3|55
1650865260000|2022-04-25 05:41:00|90044.5|89994.5|90044.1|89994.1|90046.6|89996.6|90041.6|89991.6|48
1650865270000|2022-04-25 05:41:10|90043.9|89993.9|90049.8|89999.8|90050.1|90000.1|90035|89985|44
1650865280000|2022-04-25 05:41:20|90049.3|89999.3|90045.7|89995.7|90049.5|89999.5|90043.5|89993.5|37
1650865290000|2022-04-25 05:41:30|90048.7|89998.7|90049.1|89999.1|90050.6|90000.6|90046.7|89996.7|33
1650865300000|2022-04-25 05:41:40|90048.2|89998.2|90053.7|90003.7|90055.6|90005.6|90044.4|89994.4|34
1650865310000|2022-04-25 05:41:50|90054.8|90004.8|90057.8|90007.8|90060.7|90010.7|90047.9|89997.9|63
1650865320000|2022-04-25 05:42:00|90057.9|90007.9|90057.1|90007.1|90060.8|90010.8|90055.5|90005.5|57
1650865330000|2022-04-25 05:42:10|90057.3|90007.3|90052.1|90002.1|90060.9|90010.9|90051.3|90001.3|48
1650865340000|2022-04-25 05:42:20|90052.2|90002.2|90053.8|90003.8|90055.1|90005.1|90046.5|89996.5|70
1650865350000|2022-04-25 05:42:30|90054|90004|90049.1|89999.1|90061.5|90011.5|90048.6|89998.6|53
1650865360000|2022-04-25 05:42:40|90050|90000|90047.9|89997.9|90050.9|90000.9|90040.1|89990.1|49
1650865370000|2022-04-25 05:42:50|90048|89998|90040.6|89990.6|90049.9|89999.9|90038.7|89988.7|47
1650865380000|2022-04-25 05:43:00|90040|89990|90039.5|89989.5|90043.9|89993.9|90037.9|89987.9|54
1650865390000|2022-04-25 05:43:10|90039.7|89989.7|90038.4|89988.4|90041.2|89991.2|90034.6|89984.6|48
1650865400000|2022-04-25 05:43:20|90039.3|89989.3|90026.4|89976.4|90044.1|89994.1|90024.9|89974.9|64
1650865410000|2022-04-25 05:43:30|90026.6|89976.6|90021.2|89971.2|90031.4|89981.4|90014.3|89964.3|65
1650865420000|2022-04-25 05:43:40|90020.3|89970.3|90018.8|89968.8|90026.2|89976.2|90009.8|89959.8|67
1650865430000|2022-04-25 05:43:50|90018.3|89968.3|90016.2|89966.2|90019.8|89969.8|90013.8|89963.8|50
1650865440000|2022-04-25 05:44:00|90016|89966|90018.1|89968.1|90019|89969|90016|89966|31
1650865450000|2022-04-25 05:44:10|90017.5|89967.5|90018.5|89968.5|90022.3|89972.3|90016.6|89966.6|41
1650865460000|2022-04-25 05:44:20|90020|89970|90019.9|89969.9|90020.6|89970.6|90018.5|89968.5|41
1650865470000|2022-04-25 05:44:30|90019.8|89969.8|90021.7|89971.7|90022|89972|90019.7|89969.7|24
1650865480000|2022-04-25 05:44:40|90021.9|89971.9|90024.4|89974.4|90024.8|89974.8|90019.5|89969.5|29
1650865490000|2022-04-25 05:44:50|90024.9|89974.9|90027.3|89977.3|90028.4|89978.4|90023.1|89973.1|19
1650865500000|2022-04-25 05:45:00|90027.8|89977.8|90028.9|89978.9|90031.3|89981.3|90026.7|89976.7|47
1650865510000|2022-04-25 05:45:10|90029.3|89979.3|90033.3|89983.3|90034.3|89984.3|90025.5|89975.5|48
1650865520000|2022-04-25 05:45:20|90032.6|89982.6|90030.4|89980.4|90034.5|89984.5|90030.4|89980.4|23
1650865530000|2022-04-25 05:45:30|90031.1|89981.1|90034.2|89984.2|90036|89986|90026|89976|34
1650865540000|2022-04-25 05:45:40|90034.1|89984.1|90035.7|89985.7|90036.8|89986.8|90029.4|89979.4|37
1650865550000|2022-04-25 05:45:50|90035.1|89985.1|90030.8|89980.8|90035.1|89985.1|90027.5|89977.5|27
1650865560000|2022-04-25 05:46:00|90030.6|89980.6|90029.8|89979.8|90033.7|89983.7|90026.2|89976.2|49
1650865570000|2022-04-25 05:46:10|90030|89980|90026.3|89976.3|90030.9|89980.9|90023|89973|26
1650865580000|2022-04-25 05:46:20|90026.8|89976.8|90029.1|89979.1|90033.3|89983.3|90026.8|89976.8|37
1650865590000|2022-04-25 05:46:30|90028.2|89978.2|90034.7|89984.7|90035.8|89985.8|90025.3|89975.3|35
1650865600000|2022-04-25 05:46:40|90033.8|89983.8|90032.4|89982.4|90036.4|89986.4|90025.6|89975.6|55
1650865610000|2022-04-25 05:46:50|90033.2|89983.2|90033.1|89983.1|90035.9|89985.9|90029|89979|42
1650865620000|2022-04-25 05:47:00|90033.7|89983.7|90031.2|89981.2|90036.4|89986.4|90028.8|89978.8|38
1650865630000|2022-04-25 05:47:10|90031.7|89981.7|90026|89976|90033.1|89983.1|90024.4|89974.4|49
1650865640000|2022-04-25 05:47:20|90025.9|89975.9|90030.9|89980.9|90033|89983|90025.9|89975.9|41
1650865650000|2022-04-25 05:47:30|90032.1|89982.1|90034.3|89984.3|90035.5|89985.5|90026.4|89976.4|47
1650865660000|2022-04-25 05:47:40|90033.9|89983.9|90033.9|89983.9|90041.5|89991.5|90030.6|89980.6|55
1650865670000|2022-04-25 05:47:50|90033.8|89983.8|90033.6|89983.6|90034.6|89984.6|90032.6|89982.6|12
1650865680000|2022-04-25 05:48:00|90032|89982|90042.2|89992.2|90042.8|89992.8|90031.4|89981.4|33
1650865690000|2022-04-25 05:48:10|90043|89993|90038.5|89988.5|90043|89993|90037.3|89987.3|24
1650865700000|2022-04-25 05:48:20|90038.7|89988.7|90035.4|89985.4|90038.8|89988.8|90035.4|89985.4|24
1650865710000|2022-04-25 05:48:30|90035.1|89985.1|90035.6|89985.6|90036.7|89986.7|90030|89980|42
1650865720000|2022-04-25 05:48:40|90036|89986|90070.7|90020.7|90077.3|90027.3|90028.5|89978.5|42
1650865730000|2022-04-25 05:48:50|90069.8|90019.8|90091.6|90041.6|90092|90042|90068.1|90018.1|32
1650865740000|2022-04-25 05:49:00|90089.6|90039.6|90086.5|90036.5|90091.9|90041.9|90084.2|90034.2|66
1650865750000|2022-04-25 05:49:10|90086.4|90036.4|90080.3|90030.3|90089.9|90039.9|90080|90030|63
1650865760000|2022-04-25 05:49:20|90082.9|90032.9|90078.6|90028.6|90082.9|90032.9|90075.9|90025.9|37
1650865770000|2022-04-25 05:49:30|90078.7|90028.7|90079|90029|90080.9|90030.9|90076.1|90026.1|35
1650865780000|2022-04-25 05:49:40|90078.1|90028.1|90078.2|90028.2|90079.2|90029.2|90077.9|90027.9|22
1650865790000|2022-04-25 05:49:50|90078.6|90028.6|90088.8|90038.8|90091.3|90041.3|90073.9|90023.9|52
1650865800000|2022-04-25 05:50:00|90088.6|90038.6|90087.5|90037.5|90089.4|90039.4|90085.9|90035.9|37
1650865810000|2022-04-25 05:50:10|90088.1|90038.1|90089.8|90039.8|90090.6|90040.6|90084.8|90034.8|50
1650865820000|2022-04-25 05:50:20|90090.1|90040.1|90095.2|90045.2|90095.2|90045.2|90089.1|90039.1|28
1650865830000|2022-04-25 05:50:30|90096.8|90046.8|90125.5|90075.5|90127.3|90077.3|90096|90046|76
1650865840000|2022-04-25 05:50:40|90126.8|90076.8|90119.3|90069.3|90126.8|90076.8|90116|90066|63
1650865850000|2022-04-25 05:50:50|90119.1|90069.1|90114.8|90064.8|90126.8|90076.8|90114.8|90064.8|46
1650865860000|2022-04-25 05:51:00|90113.6|90063.6|90123.7|90073.7|90127.9|90077.9|90113.6|90063.6|44
1650865870000|2022-04-25 05:51:10|90123.4|90073.4|90129.5|90079.5|90129.5|90079.5|90122.5|90072.5|43
1650865880000|2022-04-25 05:51:20|90130.6|90080.6|90112.4|90062.4|90130.7|90080.7|90112|90062|69
1650865890000|2022-04-25 05:51:30|90112.8|90062.8|90117.3|90067.3|90119.7|90069.7|90109.4|90059.4|68
1650865900000|2022-04-25 05:51:40|90117.4|90067.4|90116|90066|90119.6|90069.6|90113.1|90063.1|62
1650865910000|2022-04-25 05:51:50|90116.1|90066.1|90119|90069|90120.1|90070.1|90113.4|90063.4|61
1650865920000|2022-04-25 05:52:00|90119.4|90069.4|90117.1|90067.1|90120.9|90070.9|90115.3|90065.3|65
1650865930000|2022-04-25 05:52:10|90117.7|90067.7|90116.2|90066.2|90119.2|90069.2|90114.6|90064.6|60
1650865940000|2022-04-25 05:52:20|90115.8|90065.8|90112.2|90062.2|90120.5|90070.5|90112.2|90062.2|61
1650865950000|2022-04-25 05:52:30|90114.7|90064.7|90118|90068|90121.8|90071.8|90111.6|90061.6|71
1650865960000|2022-04-25 05:52:40|90117.8|90067.8|90109.6|90059.6|90117.8|90067.8|90109.2|90059.2|67
1650865970000|2022-04-25 05:52:50|90109.1|90059.1|90115.9|90065.9|90118.9|90068.9|90105.9|90055.9|67
1650865980000|2022-04-25 05:53:00|90115.4|90065.4|90108.7|90058.7|90118.4|90068.4|90107.1|90057.1|69
1650865990000|2022-04-25 05:53:10|90109.3|90059.3|90108.8|90058.8|90122.3|90072.3|90106.4|90056.4|69
1650866000000|2022-04-25 05:53:20|90109.5|90059.5|90111.6|90061.6|90120.9|90070.9|90107|90057|59
1650866010000|2022-04-25 05:53:30|90111.5|90061.5|90110.8|90060.8|90116.1|90066.1|90108.4|90058.4|60
1650866020000|2022-04-25 05:53:40|90110.6|90060.6|90108.4|90058.4|90115.2|90065.2|90106.1|90056.1|60
1650866030000|2022-04-25 05:53:50|90107.9|90057.9|90111.1|90061.1|90115.5|90065.5|90107.9|90057.9|38
1650866040000|2022-04-25 05:54:00|90110.9|90060.9|90112.3|90062.3|90114.5|90064.5|90109.6|90059.6|62
1650866050000|2022-04-25 05:54:10|90110.1|90060.1|90111|90061|90114.3|90064.3|90108.3|90058.3|53
1650866060000|2022-04-25 05:54:20|90111.1|90061.1|90115.5|90065.5|90115.5|90065.5|90108.8|90058.8|50
1650866070000|2022-04-25 05:54:30|90115.2|90065.2|90120.1|90070.1|90120.1|90070.1|90110|90060|41
1650866080000|2022-04-25 05:54:40|90119.9|90069.9|90120.5|90070.5|90121.1|90071.1|90112.7|90062.7|54
1650866090000|2022-04-25 05:54:50|90120.6|90070.6|90118.6|90068.6|90123.3|90073.3|90112|90062|58
1650866100000|2022-04-25 05:55:00|90119.3|90069.3|90126.6|90076.6|90129.5|90079.5|90119.3|90069.3|79
1650866110000|2022-04-25 05:55:10|90126.3|90076.3|90123.4|90073.4|90126.8|90076.8|90120.1|90070.1|77
1650866120000|2022-04-25 05:55:20|90124.8|90074.8|90125|90075|90127.6|90077.6|90122.3|90072.3|70
1650866130000|2022-04-25 05:55:30|90125.3|90075.3|90126|90076|90133|90083|90123.9|90073.9|73
1650866140000|2022-04-25 05:55:40|90126.3|90076.3|90126.6|90076.6|90129.9|90079.9|90120.9|90070.9|65
1650866150000|2022-04-25 05:55:50|90125.4|90075.4|90123.8|90073.8|90126.5|90076.5|90120.4|90070.4|68
1650866160000|2022-04-25 05:56:00|90123.7|90073.7|90119.9|90069.9|90127.2|90077.2|90119.6|90069.6|72
1650866170000|2022-04-25 05:56:10|90119.2|90069.2|90124.6|90074.6|90127|90077|90118.7|90068.7|71
1650866180000|2022-04-25 05:56:20|90123.7|90073.7|90144.7|90094.7|90148.8|90098.8|90123.7|90073.7|78
1650866190000|2022-04-25 05:56:30|90146.9|90096.9|90156.9|90106.9|90158.6|90108.6|90145.6|90095.6|66
1650866200000|2022-04-25 05:56:40|90157.2|90107.2|90168|90118|90172.4|90122.4|90156.6|90106.6|68
1650866210000|2022-04-25 05:56:50|90167.6|90117.6|90166.7|90116.7|90169.6|90119.6|90164.6|90114.6|69
1650866220000|2022-04-25 05:57:00|90166|90116|90160.4|90110.4|90166.4|90116.4|90155.5|90105.5|57
1650866230000|2022-04-25 05:57:10|90160.2|90110.2|90157.2|90107.2|90161.1|90111.1|90150.8|90100.8|59
1650866240000|2022-04-25 05:57:20|90157.3|90107.3|90152.1|90102.1|90159.2|90109.2|90148.7|90098.7|56
1650866250000|2022-04-25 05:57:30|90153.5|90103.5|90148.7|90098.7|90156|90106|90146.5|90096.5|60
1650866260000|2022-04-25 05:57:40|90148.8|90098.8|90148|90098|90149.8|90099.8|90143.4|90093.4|49
1650866270000|2022-04-25 05:57:50|90147.9|90097.9|90146|90096|90148|90098|90143.4|90093.4|54
1650866280000|2022-04-25 05:58:00|90145.9|90095.9|90146.1|90096.1|90149.6|90099.6|90145.6|90095.6|41
1650866290000|2022-04-25 05:58:10|90145.8|90095.8|90139.2|90089.2|90145.8|90095.8|90135.2|90085.2|53
1650866300000|2022-04-25 05:58:20|90138.3|90088.3|90135|90085|90141.1|90091.1|90132.8|90082.8|47
1650866310000|2022-04-25 05:58:30|90135.3|90085.3|90133.6|90083.6|90135.7|90085.7|90128.9|90078.9|60
1650866320000|2022-04-25 05:58:40|90133.1|90083.1|90125.6|90075.6|90133.8|90083.8|90125.6|90075.6|44
1650866330000|2022-04-25 05:58:50|90125.3|90075.3|90126.6|90076.6|90132.1|90082.1|90125.1|90075.1|51
1650866340000|2022-04-25 05:59:00|90126.7|90076.7|90121|90071|90130.5|90080.5|90120.6|90070.6|62
1650866350000|2022-04-25 05:59:10|90120.8|90070.8|90122.3|90072.3|90122.5|90072.5|90117.5|90067.5|60
1650866360000|2022-04-25 05:59:20|90122.4|90072.4|90120.5|90070.5|90124.7|90074.7|90120.5|90070.5|41
1650866370000|2022-04-25 05:59:30|90120.6|90070.6|90112.1|90062.1|90120.9|90070.9|90111.4|90061.4|53
1650866380000|2022-04-25 05:59:40|90112|90062|90107.2|90057.2|90112|90062|90102.6|90052.6|54
1650866390000|2022-04-25 05:59:50|90106.8|90056.8|90112.3|90062.3|90112.3|90062.3|90102.9|90052.9|53
1650866400000|2022-04-25 06:00:00|90113.9|90063.9|90123.3|90073.3|90127.1|90077.1|90113.9|90063.9|64
1650866410000|2022-04-25 06:00:10|90122.9|90072.9|90116.5|90066.5|90122.9|90072.9|90116.1|90066.1|46
1650866420000|2022-04-25 06:00:20|90116.6|90066.6|90108.8|90058.8|90119.4|90069.4|90108.6|90058.6|35
1650866430000|2022-04-25 06:00:30|90109.1|90059.1|90110.6|90060.6|90110.7|90060.7|90103.4|90053.4|52
1650866440000|2022-04-25 06:00:40|90110.5|90060.5|90106.3|90056.3|90113.2|90063.2|90106.2|90056.2|40
1650866450000|2022-04-25 06:00:50|90106.6|90056.6|90088.3|90038.3|90108.1|90058.1|90087.3|90037.3|45
1650866460000|2022-04-25 06:01:00|90088.7|90038.7|90088.2|90038.2|90090.5|90040.5|90085.9|90035.9|58
1650866470000|2022-04-25 06:01:10|90088.5|90038.5|90086.6|90036.6|90089.3|90039.3|90085.2|90035.2|43
1650866480000|2022-04-25 06:01:20|90086.1|90036.1|90080.7|90055.7|90097.5|90057.6|90080.7|90036.1|38
1650866490000|2022-04-25 06:01:30|90080.4|90055.4|90077.8|90052.8|90091.8|90055.4|90077.1|90035.8|54
1650866500000|2022-04-25 06:01:40|90077.9|90052.9|90090.9|90040.9|90102|90063.7|90077.9|90040.9|58
1650866510000|2022-04-25 06:01:50|90078.5|90053.5|90080.5|90030.5|90089.5|90054.8|90074.7|90027.2|58
1650866520000|2022-04-25 06:02:00|90080.9|90030.9|90077.3|90027.3|90082.8|90032.8|90077.1|90027.1|43
1650866530000|2022-04-25 06:02:10|90076.9|90026.9|90068.8|90018.8|90076.9|90026.9|90068.1|90018.1|58
1650866540000|2022-04-25 06:02:20|90069|90019|90076.7|90026.7|90076.8|90026.8|90064.9|90014.9|37
1650866550000|2022-04-25 06:02:30|90076.4|90026.4|90077.1|90027.1|90077.5|90027.5|90074.7|90024.7|36
1650866560000|2022-04-25 06:02:40|90077.2|90027.2|90075.8|90025.8|90083.1|90040.9|90064.5|90025.8|44
1650866570000|2022-04-25 06:02:50|90076.3|90026.3|90077.4|90027.4|90077.4|90027.4|90073.8|90023.8|36
1650866580000|2022-04-25 06:03:00|90077.3|90027.3|90089.6|90039.6|90091.2|90041.2|90076.7|90026.7|45
1650866590000|2022-04-25 06:03:10|90090.8|90040.8|90098.1|90048.1|90100.9|90050.9|90090.8|90040.8|48
1650866600000|2022-04-25 06:03:20|90098.2|90048.2|90101.2|90051.2|90104|90054|90096.8|90046.8|37
1650866610000|2022-04-25 06:03:30|90100.7|90050.7|90103.9|90053.9|90106.9|90056.9|90100.7|90050.7|34
1650866620000|2022-04-25 06:03:40|90107.1|90057.1|90091.9|90066.9|90107.7|90070.6|90091|90055.7|38
1650866630000|2022-04-25 06:03:50|90091.7|90066.7|90088.1|90063.1|90105.1|90069.7|90088.1|90053.9|31
1650866640000|2022-04-25 06:04:00|90088|90063|90092.2|90042.2|90096.9|90063|90084.6|90041.9|38
1650866650000|2022-04-25 06:04:10|90092.6|90042.6|90101.1|90051.1|90101.1|90051.1|90091.8|90041.8|27
1650866660000|2022-04-25 06:04:20|90101.4|90051.4|90103.5|90053.5|90103.9|90053.9|90097.5|90047.5|28
1650866670000|2022-04-25 06:04:30|90104.3|90054.3|90110.9|90060.9|90115.8|90065.8|90104.3|90054.3|48
1650866680000|2022-04-25 06:04:40|90111|90061|90096.6|90046.6|90111.4|90061.4|90082.9|90041.8|58
1650866690000|2022-04-25 06:04:50|90098|90048|90096.7|90046.7|90098.6|90048.6|90095.8|90045.8|44
1650866700000|2022-04-25 06:05:00|90096.6|90046.6|90090.5|90040.5|90099.7|90049.7|90088.4|90038.4|44
1650866710000|2022-04-25 06:05:10|90090.4|90040.4|90081|90056|90090.4|90057.5|90079|90036.2|44
1650866720000|2022-04-25 06:05:20|90081.5|90056.5|90085.9|90060.9|90085.9|90060.9|90080.6|90055.6|45
1650866730000|2022-04-25 06:05:30|90084.6|90059.6|90103.4|90053.4|90103.4|90066.3|90084.2|90051.1|42
1650866740000|2022-04-25 06:05:40|90103.1|90053.1|90107.4|90057.4|90112.3|90065.8|90090.8|90052.9|49
1650866750000|2022-04-25 06:05:50|90106.6|90056.6|90099.2|90049.2|90106.6|90056.6|90096.9|90046.9|45
1650866760000|2022-04-25 06:06:00|90098.3|90048.3|90089.7|90039.7|90098.5|90048.5|90086.1|90036.1|50
1650866770000|2022-04-25 06:06:10|90089.6|90039.6|90096.8|90046.8|90099.1|90049.1|90089.6|90039.6|47
1650866780000|2022-04-25 06:06:20|90097|90047|90093.9|90043.9|90097.6|90047.6|90093.8|90043.8|38
1650866790000|2022-04-25 06:06:30|90093.5|90043.5|90093.4|90043.4|90100.9|90062.5|90080.7|90041.1|50
1650866800000|2022-04-25 06:06:40|90094.6|90044.6|90118.9|90068.9|90123.6|90073.6|90094.6|90044.6|59
1650866810000|2022-04-25 06:06:50|90119.5|90069.5|90123|90073|90124.9|90074.9|90116.6|90066.6|45
1650866820000|2022-04-25 06:07:00|90122.8|90072.8|90123.8|90073.8|90124.4|90074.4|90121.8|90071.8|32
1650866830000|2022-04-25 06:07:10|90123.7|90073.7|90133.5|90083.5|90134.5|90084.5|90123.7|90073.7|46
1650866840000|2022-04-25 06:07:20|90132.7|90082.7|90139.2|90089.2|90140.2|90090.2|90129.9|90079.9|47
1650866850000|2022-04-25 06:07:30|90139.1|90089.1|90156.9|90106.9|90156.9|90106.9|90138.9|90088.9|47
1650866860000|2022-04-25 06:07:40|90158.3|90108.3|90151.9|90101.9|90158.7|90108.7|90150.9|90100.9|48
1650866870000|2022-04-25 06:07:50|90151.1|90101.1|90157.9|90107.9|90158.1|90108.1|90150.8|90100.8|43
1650866880000|2022-04-25 06:08:00|90160.7|90110.7|90158.7|90108.7|90164.4|90114.4|90155.9|90105.9|62
1650866890000|2022-04-25 06:08:10|90159.3|90109.3|90165|90115|90165.3|90124.7|90143.7|90108.4|54
1650866900000|2022-04-25 06:08:20|90166.1|90116.1|90169.5|90119.5|90174.8|90124.8|90164.8|90114.8|69
1650866910000|2022-04-25 06:08:30|90168.5|90118.5|90174.4|90124.4|90175.3|90125.3|90167.7|90117.7|48
1650866920000|2022-04-25 06:08:40|90174.2|90124.2|90177.3|90127.3|90177.3|90127.3|90173.2|90123.2|51
1650866930000|2022-04-25 06:08:50|90177.8|90127.8|90186.7|90136.7|90186.7|90142.3|90162.8|90127.8|58
1650866940000|2022-04-25 06:09:00|90186.1|90136.1|90181.8|90131.8|90189.4|90139.4|90177.7|90127.7|67
1650866950000|2022-04-25 06:09:10|90181.7|90131.7|90179.8|90129.8|90181.7|90131.7|90179.8|90129.8|33
1650866960000|2022-04-25 06:09:20|90180.1|90130.1|90169|90144|90183.2|90144.2|90169|90127.6|43
1650866970000|2022-04-25 06:09:30|90169.6|90144.6|90179|90129|90184.6|90145.7|90164.6|90127.8|48
1650866980000|2022-04-25 06:09:40|90179.1|90129.1|90160.3|90110.3|90179.1|90141.9|90159|90109|58
1650866990000|2022-04-25 06:09:50|90160.1|90110.1|90153|90103|90160.8|90110.8|90149.9|90099.9|62
1650867000000|2022-04-25 06:10:00|90152.9|90102.9|90150.5|90100.5|90155.8|90105.8|90150.4|90100.4|55
1650867010000|2022-04-25 06:10:10|90149.8|90099.8|90148.3|90098.3|90149.8|90099.8|90143|90093|58
1650867020000|2022-04-25 06:10:20|90148|90098|90159.2|90109.2|90159.4|90109.4|90148|90098|54
1650867030000|2022-04-25 06:10:30|90159.5|90109.5|90175|90125|90176.1|90126.1|90155.8|90105.8|44
1650867040000|2022-04-25 06:10:40|90175.6|90125.6|90171.6|90121.6|90178.8|90128.8|90165.9|90115.9|58
1650867050000|2022-04-25 06:10:50|90170.8|90120.8|90166.6|90116.6|90171.3|90121.3|90165.3|90115.3|29
1650867060000|2022-04-25 06:11:00|90166.7|90116.7|90150.4|90100.4|90167.4|90117.4|90142.8|90092.8|47
1650867070000|2022-04-25 06:11:10|90145.9|90095.9|90131.6|90081.6|90145.9|90095.9|90127.8|90077.8|59
1650867080000|2022-04-25 06:11:20|90132.3|90082.3|90129|90079|90132.3|90082.3|90125.3|90075.3|55
1650867090000|2022-04-25 06:11:30|90128.3|90078.3|90125.9|90075.9|90137.1|90087.1|90124.9|90074.9|52
1650867100000|2022-04-25 06:11:40|90125.7|90075.7|90127|90077|90132.2|90082.2|90124.9|90074.9|57
1650867110000|2022-04-25 06:11:50|90124.1|90074.1|90125.4|90075.4|90129.9|90079.9|90121|90071|54
1650867120000|2022-04-25 06:12:00|90126.6|90076.6|90138.9|90088.9|90141.1|90091.1|90114.5|90064.5|73
1650867130000|2022-04-25 06:12:10|90138.7|90088.7|90132.6|90082.6|90138.7|90088.7|90130.5|90080.5|53
1650867140000|2022-04-25 06:12:20|90131.9|90081.9|90146.6|90096.6|90153.8|90103.8|90131.9|90081.9|63
1650867150000|2022-04-25 06:12:30|90146.1|90096.1|90150.6|90100.6|90155|90105|90145|90095|60
1650867160000|2022-04-25 06:12:40|90151.3|90101.3|90163.3|90113.3|90172.5|90122.5|90146.1|90096.1|65
1650867170000|2022-04-25 06:12:50|90164.1|90114.1|90168.8|90118.8|90173.3|90123.3|90163.6|90113.6|63
1650867180000|2022-04-25 06:13:00|90170.9|90120.9|90168.6|90118.6|90170.9|90120.9|90153.6|90103.6|72
1650867190000|2022-04-25 06:13:10|90165.4|90115.4|90186.5|90136.5|90186.5|90136.5|90163.4|90113.4|74
1650867200000|2022-04-25 06:13:20|90185.7|90135.7|90194.8|90144.8|90197.4|90147.4|90184.1|90134.1|66
1650867210000|2022-04-25 06:13:30|90194.9|90144.9|90201.4|90151.4|90203.5|90153.5|90185.5|90135.5|72
1650867220000|2022-04-25 06:13:40|90201.7|90151.7|90222.9|90172.9|90229.5|90179.5|90188.6|90138.6|69
1650867230000|2022-04-25 06:13:50|90225.3|90175.3|90218.8|90168.8|90239.9|90189.9|90211|90161|74
1650867240000|2022-04-25 06:14:00|90217.2|90167.2|90248.9|90198.9|90254.4|90204.4|90217.2|90167.2|72
1650867250000|2022-04-25 06:14:10|90249|90199|90260.3|90210.3|90260.3|90210.3|90237.6|90187.6|75
1650867260000|2022-04-25 06:14:20|90265.2|90215.2|90252.6|90202.6|90306.2|90256.2|90247.6|90197.6|80
1650867270000|2022-04-25 06:14:30|90261.2|90211.2|90302.7|90252.7|90322|90272|90261.2|90211.2|79
1650867280000|2022-04-25 06:14:40|90305.3|90255.3|90326.8|90276.8|90332.6|90282.6|90293.7|90243.7|77
1650867290000|2022-04-25 06:14:50|90326.7|90276.7|90316.7|90266.7|90343.2|90293.2|90308.2|90258.2|80
1650867300000|2022-04-25 06:15:00|90317.8|90267.8|90289.5|90239.5|90322.7|90272.7|90287.8|90237.8|78
1650867310000|2022-04-25 06:15:10|90289|90239|90293.5|90243.5|90311.1|90261.1|90286.3|90236.3|74
1650867320000|2022-04-25 06:15:20|90293.3|90243.3|90315.7|90265.7|90317.1|90267.1|90293.1|90243.1|71
1650867330000|2022-04-25 06:15:30|90314.1|90264.1|90272|90222|90314.1|90264.1|90272|90222|71
1650867340000|2022-04-25 06:15:40|90272.3|90222.3|90242.4|90192.4|90276.4|90226.4|90242.4|90192.4|74
1650867350000|2022-04-25 06:15:50|90242.3|90192.3|90260.9|90210.9|90272.5|90222.5|90235.3|90185.3|72
1650867360000|2022-04-25 06:16:00|90260.1|90210.1|90241.1|90191.1|90261.2|90211.2|90241.1|90191.1|77
1650867370000|2022-04-25 06:16:10|90242.8|90192.8|90246.7|90196.7|90249.5|90199.5|90226.8|90176.8|75
1650867380000|2022-04-25 06:16:20|90247.6|90197.6|90249|90199|90250.6|90200.6|90225.6|90175.6|74
1650867390000|2022-04-25 06:16:30|90247.9|90197.9|90250.6|90200.6|90280.1|90230.1|90247.9|90197.9|72
1650867400000|2022-04-25 06:16:40|90250.8|90200.8|90225.4|90175.4|90253.2|90203.2|90213.8|90163.8|72
1650867410000|2022-04-25 06:16:50|90221|90171|90222.8|90172.8|90237.1|90187.1|90218|90168|59
1650867420000|2022-04-25 06:17:00|90221.5|90171.5|90249.9|90199.9|90256.3|90206.3|90220.2|90170.2|63
1650867430000|2022-04-25 06:17:10|90251.7|90201.7|90242.1|90192.1|90252.3|90202.3|90237.2|90187.2|69
1650867440000|2022-04-25 06:17:20|90241.8|90191.8|90255|90205|90255|90205|90240.7|90190.7|63
1650867450000|2022-04-25 06:17:30|90253.9|90203.9|90255.7|90205.7|90266.9|90216.9|90250.5|90200.5|67
1650867460000|2022-04-25 06:17:40|90256.1|90206.1|90281.4|90231.4|90281.7|90231.7|90248.9|90198.9|70
1650867470000|2022-04-25 06:17:50|90280.7|90230.7|90283.2|90233.2|90286.8|90236.8|90278|90228|63
1650867480000|2022-04-25 06:18:00|90282|90232|90279.7|90229.7|90288.7|90238.7|90269.1|90219.1|63
1650867490000|2022-04-25 06:18:10|90278.9|90228.9|90276|90226|90278.9|90228.9|90269.3|90219.3|49
1650867500000|2022-04-25 06:18:20|90276.3|90226.3|90252.3|90202.3|90279.1|90229.1|90252.3|90202.3|57
1650867510000|2022-04-25 06:18:30|90254.9|90204.9|90272.4|90222.4|90277.9|90227.9|90253.1|90203.1|64
1650867520000|2022-04-25 06:18:40|90272.3|90222.3|90292.2|90242.2|90292.2|90243.4|90266|90216.1|71
1650867530000|2022-04-25 06:18:50|90292.8|90242.8|90325.4|90275.4|90325.8|90275.8|90287.6|90237.6|74
1650867540000|2022-04-25 06:19:00|90323.5|90273.5|90318.2|90268.2|90327.9|90287.9|90312.8|90262.8|74
1650867550000|2022-04-25 06:19:10|90318.5|90268.5|90323.1|90273.1|90328.7|90290.9|90310.7|90265.7|73
1650867560000|2022-04-25 06:19:20|90322.6|90272.6|90318.4|90268.4|90325.7|90288.3|90305.9|90268.4|68
1650867570000|2022-04-25 06:19:30|90300.9|90275.9|90313|90288|90333.2|90294.8|90292.2|90256.6|72
1650867580000|2022-04-25 06:19:40|90315.2|90290.2|90307.9|90282.9|90323.9|90290.7|90305.2|90263.6|63
1650867590000|2022-04-25 06:19:50|90307.1|90282.1|90309.7|90284.7|90321.9|90287.4|90304.6|90266.7|69
1650867600000|2022-04-25 06:20:00|90309.4|90284.4|90308.8|90283.8|90322.4|90284.5|90304.1|90266.3|63
1650867610000|2022-04-25 06:20:10|90308.9|90283.9|90314.4|90264.4|90319.8|90284.9|90299|90261.6|60
1650867620000|2022-04-25 06:20:20|90312.7|90262.7|90308.7|90258.7|90318.1|90273.4|90297.8|90256.5|55
1650867630000|2022-04-25 06:20:30|90309.3|90259.3|90266|90216|90309.3|90259.3|90264.2|90214.2|72
1650867640000|2022-04-25 06:20:40|90269.3|90219.3|90250.4|90225.4|90273.9|90225.4|90247.9|90210.8|69
1650867650000|2022-04-25 06:20:50|90266.3|90216.3|90264.2|90239.2|90279|90239.5|90253.7|90212.8|68
1650867660000|2022-04-25 06:21:00|90264.3|90239.3|90261.3|90211.3|90278.1|90240.3|90245|90195|74
1650867670000|2022-04-25 06:21:10|90260.6|90210.6|90255.7|90230.7|90271.1|90233.2|90250.2|90204.7|64
1650867680000|2022-04-25 06:21:20|90257.2|90232.2|90292.3|90242.3|90296.4|90246.4|90257.2|90217.9|67
1650867690000|2022-04-25 06:21:30|90292.9|90242.9|90306.7|90256.7|90312.8|90262.8|90291.4|90241.4|70
1650867700000|2022-04-25 06:21:40|90306.6|90256.6|90309.1|90259.1|90318.5|90268.5|90303.3|90253.3|73
1650867710000|2022-04-25 06:21:50|90312.4|90262.4|90313.1|90263.1|90318.6|90270.1|90295.1|90255.5|71
1650867720000|2022-04-25 06:22:00|90314.4|90264.4|90303.9|90253.9|90314.9|90264.9|90303.9|90253.9|62
1650867730000|2022-04-25 06:22:10|90304.9|90254.9|90314.2|90264.2|90315.3|90265.3|90304.9|90254.9|51
1650867740000|2022-04-25 06:22:20|90313.7|90263.7|90308.4|90258.4|90317.3|90279|90295.3|90257.8|57
1650867750000|2022-04-25 06:22:30|90294.4|90269.4|90305.9|90255.9|90311|90270.6|90292.2|90253.7|68
1650867760000|2022-04-25 06:22:40|90306.1|90256.1|90294.3|90244.3|90307.6|90257.6|90277.3|90241.8|52
1650867770000|2022-04-25 06:22:50|90295.6|90245.6|90293.8|90268.8|90309.2|90270.2|90290.8|90240.8|63
1650867780000|2022-04-25 06:23:00|90293.9|90268.9|90282.5|90257.5|90307.4|90269.8|90280.4|90246.3|50
1650867790000|2022-04-25 06:23:10|90282.2|90257.2|90266.9|90241.9|90298.9|90261|90265.7|90220.4|64
1650867800000|2022-04-25 06:23:20|90267.8|90242.8|90269.4|90219.4|90287.2|90249.1|90265.8|90219.3|60
1650867810000|2022-04-25 06:23:30|90269.1|90219.1|90268.9|90218.9|90274.3|90224.3|90267.5|90217.5|50
1650867820000|2022-04-25 06:23:40|90268.7|90218.7|90268|90218|90269|90230.8|90250.5|90211.9|57
1650867830000|2022-04-25 06:23:50|90269.2|90219.2|90264.1|90214.1|90275.3|90235.3|90250.7|90214.1|55
1650867840000|2022-04-25 06:24:00|90264|90214|90242.3|90217.3|90264|90224.5|90237.3|90199.8|59
1650867850000|2022-04-25 06:24:10|90242.4|90217.4|90233.7|90183.7|90259.4|90219.1|90233.4|90183.4|63
1650867860000|2022-04-25 06:24:20|90233|90183|90223.6|90198.6|90236.6|90198.7|90212.4|90172.8|56
1650867870000|2022-04-25 06:24:30|90223.1|90198.1|90226|90201|90243.3|90202.6|90218.9|90184.2|63
1650867880000|2022-04-25 06:24:40|90224|90199|90225|90175|90234.3|90203.8|90218.4|90175|51
1650867890000|2022-04-25 06:24:50|90225.2|90175.2|90236.3|90211.3|90251.7|90212.6|90213.1|90173.9|52
1650867900000|2022-04-25 06:25:00|90236.7|90211.7|90246.5|90221.5|90258.9|90225.6|90235.1|90202.8|42
1650867910000|2022-04-25 06:25:10|90242.9|90217.9|90235.5|90210.5|90259.7|90226.6|90232.7|90196.7|59
1650867920000|2022-04-25 06:25:20|90235.8|90210.8|90213.9|90188.9|90244.4|90210.8|90209|90170.1|57
1650867930000|2022-04-25 06:25:30|90212.5|90187.5|90245.3|90195.3|90249|90208.2|90212.5|90186.2|65
1650867940000|2022-04-25 06:25:40|90231.2|90206.2|90239.9|90214.9|90251.8|90216.7|90228.7|90191.9|60
1650867950000|2022-04-25 06:25:50|90240.2|90215.2|90248.3|90223.3|90249.1|90224.1|90239|90214|48
1650867960000|2022-04-25 06:26:00|90248.4|90223.4|90233.9|90208.9|90251.2|90223.4|90231.9|90200.7|47
1650867970000|2022-04-25 06:26:10|90234.2|90209.2|90235|90210|90240.6|90215.6|90232.9|90207.9|35
1650867980000|2022-04-25 06:26:20|90235.4|90210.4|90224.7|90199.7|90244.6|90210.4|90224.7|90192.4|29
1650867990000|2022-04-25 06:26:30|90224.3|90199.3|90243.8|90218.8|90258|90218.8|90223.6|90187.1|54
1650868000000|2022-04-25 06:26:40|90243.6|90218.6|90243|90218|90258.4|90221.5|90238|90207.6|47
1650868010000|2022-04-25 06:26:50|90242.6|90217.6|90252.6|90227.6|90263|90227.6|90242.6|90213|49
1650868020000|2022-04-25 06:27:00|90252.9|90227.9|90254.7|90229.7|90264.5|90232.6|90250.4|90214.1|58
1650868030000|2022-04-25 06:27:10|90255.5|90230.5|90260.6|90235.6|90279.1|90240|90255.5|90224.2|55
1650868040000|2022-04-25 06:27:20|90260.4|90235.4|90253.4|90228.4|90267|90236.8|90251.3|90216.7|55
1650868050000|2022-04-25 06:27:30|90253.5|90228.5|90238.4|90213.4|90268.1|90236.9|90238.4|90197.5|63
1650868060000|2022-04-25 06:27:40|90238.8|90213.8|90238.2|90213.2|90240.1|90215.1|90236.7|90211.7|40
1650868070000|2022-04-25 06:27:50|90239|90214|90238.4|90213.4|90239.8|90214.8|90237.8|90212.8|20
1650868080000|2022-04-25 06:28:00|90238.6|90213.6|90250|90225|90262.8|90227|90238.6|90206.1|44
1650868090000|2022-04-25 06:28:10|90248.6|90223.6|90249.2|90224.2|90266.6|90227.5|90248.6|90214.1|39
1650868100000|2022-04-25 06:28:20|90250.4|90225.4|90263.7|90213.7|90263.7|90227.2|90242|90207.3|48
1650868110000|2022-04-25 06:28:30|90264.7|90214.7|90263.1|90238.1|90268.8|90238.1|90242.8|90203.1|59
1650868120000|2022-04-25 06:28:40|90263.5|90238.5|90296.7|90246.7|90296.7|90257.8|90263.5|90230.6|63
1650868130000|2022-04-25 06:28:50|90297.1|90247.1|90300.5|90250.5|90301.6|90260.6|90285.4|90246.7|50
1650868140000|2022-04-25 06:29:00|90300.6|90250.6|90293.3|90243.3|90305.1|90255.1|90292.5|90242.5|53
1650868150000|2022-04-25 06:29:10|90293.5|90243.5|90272.6|90247.6|90296|90258.6|90272.5|90235.7|56
1650868160000|2022-04-25 06:29:20|90272.8|90247.8|90288.7|90238.7|90289.7|90253.2|90272|90235.5|51
1650868170000|2022-04-25 06:29:30|90288.6|90238.6|90302.7|90252.7|90303.4|90263.7|90269.9|90238.6|45
1650868180000|2022-04-25 06:29:40|90303.1|90253.1|90291.4|90266.4|90310.6|90270.8|90288.4|90249.7|55
1650868190000|2022-04-25 06:29:50|90287.2|90262.2|90309.7|90284.7|90334.3|90300.7|90287.2|90262.2|68
1650868200000|2022-04-25 06:30:00|90308.3|90283.3|90302|90277|90325.4|90285.3|90301.9|90265.2|76
1650868210000|2022-04-25 06:30:10|90302.5|90277.5|90268|90218|90305.4|90280.4|90261.5|90212.6|76
1650868220000|2022-04-25 06:30:20|90267.7|90217.7|90252.2|90227.2|90283.9|90245|90250.4|90214.5|69
1650868230000|2022-04-25 06:30:30|90261.6|90211.6|90250.6|90225.6|90267.6|90234.7|90243.7|90206.6|68
1650868240000|2022-04-25 06:30:40|90251.5|90226.5|90262.4|90237.4|90280.8|90252|90251.5|90226.5|65
1650868250000|2022-04-25 06:30:50|90261.3|90236.3|90262|90237|90266.3|90241.3|90259.9|90234.9|46
1650868260000|2022-04-25 06:31:00|90262.4|90237.4|90279.5|90254.5|90292.2|90258.2|90262.4|90229.9|67
1650868270000|2022-04-25 06:31:10|90277.9|90252.9|90268.9|90243.9|90280|90255|90268.6|90243.6|63
1650868280000|2022-04-25 06:31:20|90268.7|90243.7|90276|90251|90276.9|90251.9|90267.9|90242.9|46
1650868290000|2022-04-25 06:31:30|90277.3|90252.3|90294.8|90269.8|90310.9|90274.3|90276.1|90251.1|67
1650868300000|2022-04-25 06:31:40|90293.4|90268.4|90301.4|90276.4|90318|90280.1|90293.4|90266|51
1650868310000|2022-04-25 06:31:50|90301.6|90276.6|90303|90278|90307.1|90282.1|90295.4|90270.4|60
1650868320000|2022-04-25 06:32:00|90301.9|90276.9|90306.9|90281.9|90313.7|90285.8|90300.1|90262.7|66
1650868330000|2022-04-25 06:32:10|90306|90281|90308.9|90283.9|90322.4|90288|90305|90268.5|63
1650868340000|2022-04-25 06:32:20|90306.2|90281.2|90306.3|90281.3|90310.3|90285.3|90301.7|90276.7|55
1650868350000|2022-04-25 06:32:30|90305.4|90280.4|90307|90282|90320.1|90283.6|90302.1|90267.7|45
1650868360000|2022-04-25 06:32:40|90307.5|90282.5|90306.5|90281.5|90308.2|90283.2|90306|90281|40
1650868370000|2022-04-25 06:32:50|90306.8|90281.8|90329.2|90279.2|90329.2|90289.7|90306.2|90272.7|45
1650868380000|2022-04-25 06:33:00|90329.1|90279.1|90333|90308|90348.1|90309.9|90320.2|90278.3|65
1650868390000|2022-04-25 06:33:10|90332.5|90307.5|90340|90315|90352.2|90315.5|90331|90293.9|69
1650868400000|2022-04-25 06:33:20|90339.8|90314.8|90368.5|90318.5|90379.2|90329.2|90339.8|90308.4|63
1650868410000|2022-04-25 06:33:30|90369.2|90319.2|90350.4|90300.4|90369.5|90319.5|90343.3|90293.3|64
1650868420000|2022-04-25 06:33:40|90355|90305|90341.6|90316.6|90365.8|90328.2|90338.7|90301.1|58
1650868430000|2022-04-25 06:33:50|90341.2|90316.2|90333.4|90308.4|90347.8|90316.2|90325.8|90287|61
1650868440000|2022-04-25 06:34:00|90333.5|90308.5|90351.6|90326.6|90368.1|90330.8|90333|90295.3|65
1650868450000|2022-04-25 06:34:10|90351.7|90326.7|90359.7|90334.7|90375|90337.8|90351.3|90317.4|45
1650868460000|2022-04-25 06:34:20|90359.6|90334.6|90352|90327|90367|90334.6|90349.6|90316.3|52
1650868470000|2022-04-25 06:34:30|90352.3|90327.3|90356|90306|90374.4|90334.4|90351.6|90305.5|45
1650868480000|2022-04-25 06:34:40|90355.9|90305.9|90372.9|90322.9|90383|90348.3|90346.1|90303.8|70
1650868490000|2022-04-25 06:34:50|90372.7|90322.7|90382.4|90332.4|90384.9|90345.6|90362.5|90321.2|55
1650868500000|2022-04-25 06:35:00|90384.7|90334.7|90362.7|90337.7|90384.7|90339.6|90348.6|90309.1|73
1650868510000|2022-04-25 06:35:10|90377|90327|90389.7|90364.7|90406|90368.2|90355.3|90327|75
1650868520000|2022-04-25 06:35:20|90390.7|90365.7|90429.1|90379.1|90430.1|90380.1|90389.6|90352.9|69
1650868530000|2022-04-25 06:35:30|90429.8|90379.8|90431.5|90406.5|90449.2|90411.1|90422|90379.8|78
1650868540000|2022-04-25 06:35:40|90435.8|90410.8|90430.7|90380.7|90465.6|90415.6|90430.7|90380.7|79
1650868550000|2022-04-25 06:35:50|90429.3|90379.3|90433.5|90383.5|90437.1|90387.1|90419.6|90369.6|73
1650868560000|2022-04-25 06:36:00|90432.7|90382.7|90411.2|90361.2|90434.2|90384.2|90408.8|90358.8|65
1650868570000|2022-04-25 06:36:10|90410.9|90360.9|90397.4|90347.4|90415.4|90365.4|90395.8|90345.8|67
1650868580000|2022-04-25 06:36:20|90395.2|90345.2|90392.4|90342.4|90395.2|90345.2|90387.3|90337.3|52
1650868590000|2022-04-25 06:36:30|90392.7|90342.7|90380.1|90330.1|90392.7|90342.7|90376|90326|60
1650868600000|2022-04-25 06:36:40|90379.8|90329.8|90397|90347|90400.4|90350.4|90377.3|90327.3|58
1650868610000|2022-04-25 06:36:50|90397.2|90347.2|90392.8|90342.8|90411.4|90361.4|90391.4|90341.4|58
1650868620000|2022-04-25 06:37:00|90392.7|90342.7|90374.4|90324.4|90393.9|90343.9|90372.8|90322.8|52
1650868630000|2022-04-25 06:37:10|90375.8|90325.8|90387.4|90337.4|90387.4|90346.1|90366.1|90319.6|50
1650868640000|2022-04-25 06:37:20|90387.8|90337.8|90383|90333|90387.8|90337.8|90366.9|90316.9|69
1650868650000|2022-04-25 06:37:30|90379.5|90329.5|90371.2|90321.2|90381.3|90331.3|90367.4|90317.4|51
1650868660000|2022-04-25 06:37:40|90374.8|90324.8|90373.6|90323.6|90374.8|90324.8|90366.7|90316.7|49
1650868670000|2022-04-25 06:37:50|90373.4|90323.4|90384.5|90334.5|90384.5|90334.5|90369|90319|47
1650868680000|2022-04-25 06:38:00|90385.5|90335.5|90376.7|90326.7|90387.3|90337.3|90374.3|90324.3|52
1650868690000|2022-04-25 06:38:10|90376.6|90326.6|90382.3|90332.3|90386.3|90346.4|90369.8|90326.6|51
1650868700000|2022-04-25 06:38:20|90382.5|90332.5|90373.7|90323.7|90383.8|90340.5|90365.5|90323.4|47
1650868710000|2022-04-25 06:38:30|90375.4|90325.4|90371.7|90321.7|90384.1|90334.1|90370.5|90320.5|54
1650868720000|2022-04-25 06:38:40|90372.4|90322.4|90361.6|90311.6|90377.6|90327.6|90361.3|90311.3|47
1650868730000|2022-04-25 06:38:50|90360.4|90310.4|90322.2|90272.2|90367.7|90317.7|90322.2|90272.2|60
1650868740000|2022-04-25 06:39:00|90320.7|90270.7|90321.6|90271.6|90331.9|90293.4|90315|90265.7|55
1650868750000|2022-04-25 06:39:10|90321.8|90271.8|90328.1|90278.1|90329.5|90289.2|90311.6|90269.1|57
1650868760000|2022-04-25 06:39:20|90328.2|90278.2|90316.7|90291.7|90329.5|90292.4|90307|90270.2|49
1650868770000|2022-04-25 06:39:30|90318.5|90293.5|90324.2|90274.2|90324.7|90297|90300.7|90264.6|67
1650868780000|2022-04-25 06:39:40|90324.1|90274.1|90303.6|90278.6|90325.2|90286.1|90303.5|90260.3|55
1650868790000|2022-04-25 06:39:50|90303.7|90278.7|90306.8|90281.8|90319.5|90282.7|90302.6|90269.5|51
1650868800000|2022-04-25 06:40:00|90307|90282|90300.9|90275.9|90313.4|90286.2|90290.4|90252|69
1650868810000|2022-04-25 06:40:10|90300.1|90275.1|90317.4|90292.4|90322.2|90296.6|90300.1|90267.2|61
1650868820000|2022-04-25 06:40:20|90317.5|90292.5|90321.4|90296.4|90334.4|90299|90312.1|90282.4|49
1650868830000|2022-04-25 06:40:30|90322.7|90297.7|90362.3|90337.3|90383.6|90347.1|90322.7|90296.6|71
1650868840000|2022-04-25 06:40:40|90363.1|90338.1|90376.4|90351.4|90394.7|90360.7|90363.1|90335.9|68
1650868850000|2022-04-25 06:40:50|90371.7|90346.7|90385.1|90335.1|90385.7|90348.3|90367.9|90329.3|47
1650868860000|2022-04-25 06:41:00|90386|90336|90360.3|90335.3|90386|90350.3|90356.8|90316.8|56
1650868870000|2022-04-25 06:41:10|90364.7|90339.7|90364|90339|90387.3|90350.3|90364|90326.5|56
1650868880000|2022-04-25 06:41:20|90364.7|90339.7|90366.4|90341.4|90367.8|90342.8|90357.5|90332.5|45
1650868890000|2022-04-25 06:41:30|90366.3|90341.3|90362|90337|90373.1|90341.3|90350|90313.5|47
1650868900000|2022-04-25 06:41:40|90363.1|90338.1|90360.6|90335.6|90374.2|90338.1|90345.4|90310.1|61
1650868910000|2022-04-25 06:41:50|90360.1|90335.1|90353.4|90328.4|90363|90338|90351.4|90326.4|41
1650868920000|2022-04-25 06:42:00|90352.8|90327.8|90351|90326|90359.5|90327.9|90345.1|90309.5|49
1650868930000|2022-04-25 06:42:10|90350.7|90325.7|90345.5|90320.5|90351.6|90326.6|90342.8|90317.8|51
1650868940000|2022-04-25 06:42:20|90345.4|90320.4|90354.6|90304.6|90364.5|90329.8|90343.7|90304.6|43
1650868950000|2022-04-25 06:42:30|90341.2|90316.2|90349.6|90324.6|90363.2|90328|90341.2|90303.7|54
1650868960000|2022-04-25 06:42:40|90350|90325|90365.9|90315.9|90365.9|90326|90350|90312.1|27
1650868970000|2022-04-25 06:42:50|90356.4|90331.4|90349|90324|90371.4|90333.7|90349|90319.1|46
1650868980000|2022-04-25 06:43:00|90348.8|90323.8|90352|90327|90367.3|90331|90348.8|90311.9|52
1650868990000|2022-04-25 06:43:10|90351.8|90326.8|90359.1|90334.1|90362|90334.5|90346.5|90312|46
1650869000000|2022-04-25 06:43:20|90358.9|90333.9|90353.7|90328.7|90379|90345.5|90350.4|90325.4|62
1650869010000|2022-04-25 06:43:30|90353.2|90328.2|90360.8|90335.8|90375.4|90338.9|90351.7|90324.1|47
1650869020000|2022-04-25 06:43:40|90360.6|90335.6|90350.5|90325.5|90369.8|90338.3|90346.2|90307|49
1650869030000|2022-04-25 06:43:50|90351.1|90326.1|90376|90326|90380.2|90332|90350.4|90320.2|54
1650869040000|2022-04-25 06:44:00|90376.3|90326.3|90370.5|90320.5|90377.3|90337.5|90361.9|90311.9|62
1650869050000|2022-04-25 06:44:10|90369.6|90319.6|90366.1|90316.1|90383.2|90333.5|90355.7|90308.8|68
1650869060000|2022-04-25 06:44:20|90366.2|90316.2|90385.9|90335.9|90386.8|90336.8|90349|90312.1|70
1650869070000|2022-04-25 06:44:30|90373.2|90348.2|90385.7|90335.7|90394.1|90348.2|90373.2|90324.8|69
1650869080000|2022-04-25 06:44:40|90385|90335|90380.2|90355.2|90393.2|90355.9|90374.9|90334.1|42
1650869090000|2022-04-25 06:44:50|90380.5|90355.5|90381|90356|90400.5|90366.3|90380.4|90350.5|55
1650869100000|2022-04-25 06:45:00|90381.3|90356.3|90361.4|90336.4|90384.8|90359|90349.1|90313.9|69
1650869110000|2022-04-25 06:45:10|90363.6|90338.6|90376.5|90326.5|90384.7|90347.3|90363.1|90326.4|58
1650869120000|2022-04-25 06:45:20|90360.2|90335.2|90338.8|90313.8|90371.4|90335.5|90336.8|90300.6|64
1650869130000|2022-04-25 06:45:30|90338.6|90313.6|90336.3|90311.3|90349.2|90320.7|90335.3|90297.2|59
1650869140000|2022-04-25 06:45:40|90335.9|90310.9|90333.9|90308.9|90339|90314|90332.9|90307.9|50
1650869150000|2022-04-25 06:45:50|90333.8|90308.8|90329|90304|90352.2|90315.8|90327.1|90289.4|65
1650869160000|2022-04-25 06:46:00|90328.8|90303.8|90355.3|90305.3|90361.1|90321.5|90328.8|90295.7|60
1650869170000|2022-04-25 06:46:10|90355|90305|90335|90310|90355.5|90316.6|90335|90296.4|38
1650869180000|2022-04-25 06:46:20|90337.4|90312.4|90347.4|90322.4|90362|90328.5|90337.4|90302.2|62
1650869190000|2022-04-25 06:46:30|90347.5|90322.5|90374.7|90324.7|90374.7|90328.7|90347.5|90315.3|38
1650869200000|2022-04-25 06:46:40|90375.3|90325.3|90364.9|90339.9|90379.5|90342.7|90357.7|90320.1|70
1650869210000|2022-04-25 06:46:50|90365.4|90340.4|90391.3|90341.3|90392.8|90345.6|90362|90327.8|57
1650869220000|2022-04-25 06:47:00|90395.2|90345.2|90389.4|90339.4|90397.2|90354.8|90363.3|90328.6|67
1650869230000|2022-04-25 06:47:10|90389.1|90339.1|90381.9|90356.9|90392.1|90359.3|90378.2|90337.5|53
1650869240000|2022-04-25 06:47:20|90382.1|90357.1|90366.7|90341.7|90392.1|90357.1|90365.9|90329.3|56
1650869250000|2022-04-25 06:47:30|90366.2|90341.2|90368.6|90343.6|90372.7|90343.8|90353.9|90315.7|62
1650869260000|2022-04-25 06:47:40|90368.9|90343.9|90374|90349|90381.2|90351.3|90361.4|90331.2|56
1650869270000|2022-04-25 06:47:50|90373.7|90348.7|90368|90343|90375.8|90350.8|90367.8|90342.8|51
1650869280000|2022-04-25 06:48:00|90367.6|90342.6|90373.8|90323.8|90375.4|90346.6|90360.1|90322.4|51
1650869290000|2022-04-25 06:48:10|90373.9|90323.9|90350.5|90325.5|90375.7|90333.6|90350.2|90320.7|43
1650869300000|2022-04-25 06:48:20|90366.7|90316.7|90351.5|90326.5|90366.7|90330.4|90348.1|90315.3|44
1650869310000|2022-04-25 06:48:30|90351.3|90326.3|90348.8|90323.8|90363.1|90326.3|90345.6|90304.7|57
1650869320000|2022-04-25 06:48:40|90349|90324|90346.8|90321.8|90355.9|90330.9|90346.8|90321.8|54
1650869330000|2022-04-25 06:48:50|90346.3|90321.3|90350|90325|90363.9|90325.6|90344.3|90311|54
1650869340000|2022-04-25 06:49:00|90348.8|90323.8|90345|90320|90355.5|90324|90334.6|90298.3|65
1650869350000|2022-04-25 06:49:10|90344.9|90319.9|90340|90315|90347.1|90319.9|90334.7|90296.7|61
1650869360000|2022-04-25 06:49:20|90339.2|90314.2|90341.1|90316.1|90356.6|90321.2|90339|90303.5|60
1650869370000|2022-04-25 06:49:30|90339.9|90314.9|90334.9|90309.9|90352.9|90317.4|90333.1|90297.3|57
1650869380000|2022-04-25 06:49:40|90335.7|90310.7|90353.5|90328.5|90366.5|90335.5|90334.4|90301.2|65
1650869390000|2022-04-25 06:49:50|90353.7|90328.7|90361.7|90336.7|90382.9|90340.5|90353.7|90319.6|67
1650869400000|2022-04-25 06:50:00|90359.6|90334.6|90384.8|90334.8|90386.6|90342.5|90354.6|90318.4|61
1650869410000|2022-04-25 06:50:10|90384.7|90334.7|90387.1|90362.1|90396.7|90362.1|90372.5|90334.7|52
1650869420000|2022-04-25 06:50:20|90387.3|90362.3|90397.3|90347.3|90409.2|90368.5|90383.3|90343.9|68
1650869430000|2022-04-25 06:50:30|90397.4|90347.4|90416.8|90366.8|90417.2|90367.2|90397.4|90347.4|62
1650869440000|2022-04-25 06:50:40|90417.1|90367.1|90403.3|90353.3|90426.7|90376.7|90402.5|90352.5|58
1650869450000|2022-04-25 06:50:50|90403.9|90353.9|90393.7|90343.7|90404.8|90354.8|90392.4|90342.4|48
1650869460000|2022-04-25 06:51:00|90394|90344|90384.5|90334.5|90394|90344|90378.1|90328.1|56
1650869470000|2022-04-25 06:51:10|90385.9|90335.9|90387.2|90337.2|90389.1|90339.1|90381.4|90331.4|41
1650869480000|2022-04-25 06:51:20|90387.8|90337.8|90398.2|90348.2|90406.3|90356.3|90387.3|90337.3|60
1650869490000|2022-04-25 06:51:30|90398.3|90348.3|90396.5|90346.5|90399.7|90349.7|90386.3|90336.3|61
1650869500000|2022-04-25 06:51:40|90396.9|90346.9|90401.4|90351.4|90404.9|90354.9|90395.2|90345.2|47
1650869510000|2022-04-25 06:51:50|90400.6|90350.6|90404.9|90354.9|90405.1|90355.1|90398.2|90348.2|44
1650869520000|2022-04-25 06:52:00|90405.4|90355.4|90420.1|90370.1|90421|90371|90405.4|90355.4|49
1650869530000|2022-04-25 06:52:10|90420.6|90370.6|90404.9|90354.9|90420.6|90370.6|90403.4|90353.4|35
1650869540000|2022-04-25 06:52:20|90405.5|90355.5|90408.5|90358.5|90411.2|90361.2|90405.5|90355.5|41
1650869550000|2022-04-25 06:52:30|90408.9|90358.9|90398.8|90373.8|90421.1|90383|90395.7|90358.9|61
1650869560000|2022-04-25 06:52:40|90395.7|90370.7|90407.2|90357.2|90409.9|90372.2|90383.7|90345.8|55
1650869570000|2022-04-25 06:52:50|90406.5|90356.5|90405.1|90355.1|90411.3|90370.4|90390.7|90351.4|60
1650869580000|2022-04-25 06:53:00|90405|90355|90388.6|90363.6|90406.6|90368|90384.8|90346.7|61
1650869590000|2022-04-25 06:53:10|90388.4|90363.4|90386.4|90336.4|90410.4|90369.7|90384.2|90334.2|51
1650869600000|2022-04-25 06:53:20|90386.2|90336.2|90372.3|90347.3|90386.6|90348.2|90367.5|90327.6|48
1650869610000|2022-04-25 06:53:30|90372.5|90347.5|90364.8|90339.8|90379.5|90347.6|90361.8|90322.7|50
1650869620000|2022-04-25 06:53:40|90366.3|90341.3|90363.8|90338.8|90370.1|90345.1|90362|90337|52
1650869630000|2022-04-25 06:53:50|90363.6|90338.6|90370.6|90320.6|90375.8|90338.6|90356.2|90314|56
1650869640000|2022-04-25 06:54:00|90370.3|90320.3|90356.7|90306.7|90370.7|90331.8|90341|90303.8|63
1650869650000|2022-04-25 06:54:10|90356.5|90306.5|90345.8|90320.8|90362.1|90325.3|90343.2|90306.4|58
1650869660000|2022-04-25 06:54:20|90346.6|90321.6|90312.2|90262.2|90369.3|90335.7|90312.2|90262.2|65
1650869670000|2022-04-25 06:54:30|90309.8|90259.8|90312.7|90262.7|90319.3|90269.3|90306.4|90256.4|64
1650869680000|2022-04-25 06:54:40|90313.4|90263.4|90310.5|90260.5|90316.3|90266.3|90308.9|90258.9|54
1650869690000|2022-04-25 06:54:50|90312.5|90262.5|90309.6|90259.6|90315.7|90265.7|90307|90257|53
1650869700000|2022-04-25 06:55:00|90309.5|90259.5|90316.2|90266.2|90316.8|90266.8|90308.9|90258.9|45
1650869710000|2022-04-25 06:55:10|90316.9|90266.9|90337.3|90287.3|90338.3|90288.3|90315.8|90265.8|58
1650869720000|2022-04-25 06:55:20|90345.1|90295.1|90386.2|90336.2|90387.2|90343.9|90345.1|90295.1|66
1650869730000|2022-04-25 06:55:30|90386|90336|90387.9|90337.9|90388|90345.2|90365.8|90328.7|69
1650869740000|2022-04-25 06:55:40|90386.6|90336.6|90410.8|90360.8|90419.6|90369.6|90386.6|90336.6|78
1650869750000|2022-04-25 06:55:50|90402.5|90352.5|90394.1|90344.1|90402.5|90352.5|90385.3|90335.3|61
1650869760000|2022-04-25 06:56:00|90394.9|90344.9|90396.8|90346.8|90402.4|90364.7|90388.5|90344.5|64
1650869770000|2022-04-25 06:56:10|90381.7|90356.7|90389.5|90364.5|90401.6|90366.6|90379.7|90340.3|59
1650869780000|2022-04-25 06:56:20|90389.7|90364.7|90387.2|90362.2|90404.9|90373.6|90387.2|90353|47
1650869790000|2022-04-25 06:56:30|90387.3|90362.3|90397.1|90347.1|90400.2|90366.9|90384.8|90347.1|61
1650869800000|2022-04-25 06:56:40|90396|90346|90415.4|90390.4|90427.5|90392.1|90382|90344.3|72
1650869810000|2022-04-25 06:56:50|90412.6|90387.6|90434.7|90384.7|90436.2|90398.8|90412.2|90375.7|62
1650869820000|2022-04-25 06:57:00|90426.1|90401.1|90430.2|90405.2|90448.4|90413.2|90420.2|90387.7|64
1650869830000|2022-04-25 06:57:10|90432|90407|90440.4|90415.4|90472.4|90433.3|90431|90404.5|61
1650869840000|2022-04-25 06:57:20|90453.3|90403.3|90440.7|90390.7|90460.5|90421.9|90427.2|90390.7|61
1650869850000|2022-04-25 06:57:30|90440.4|90390.4|90431.8|90406.8|90450|90411|90425.9|90387.7|62
1650869860000|2022-04-25 06:57:40|90428|90403|90443.1|90393.1|90444.8|90406.3|90420.5|90382.9|61
1650869870000|2022-04-25 06:57:50|90441.6|90391.6|90460.3|90410.3|90460.3|90420.4|90428.8|90387.5|63
1650869880000|2022-04-25 06:58:00|90460.4|90410.4|90446.4|90421.4|90460.4|90422.7|90446.4|90408|45
1650869890000|2022-04-25 06:58:10|90446.3|90421.3|90471.2|90446.2|90483.1|90446.5|90446.1|90415.7|54
1650869900000|2022-04-25 06:58:20|90470.6|90445.6|90487.3|90462.3|90487.3|90462.3|90470.6|90445.6|61
1650869910000|2022-04-25 06:58:30|90487.7|90462.7|90498|90473|90518.1|90481|90487.7|90454.6|79
1650869920000|2022-04-25 06:58:40|90495|90470|90483.6|90458.6|90508.5|90471.7|90479.8|90441.7|65
1650869930000|2022-04-25 06:58:50|90484.5|90459.5|90501.6|90451.6|90505.2|90468.3|90483.7|90449|59
1650869940000|2022-04-25 06:59:00|90501.4|90451.4|90493.4|90468.4|90515.3|90478.3|90492.9|90450.8|63
1650869950000|2022-04-25 06:59:10|90493|90468|90499.4|90474.4|90511.8|90478.7|90493|90460.3|61
1650869960000|2022-04-25 06:59:20|90499.2|90474.2|90502.4|90452.4|90505|90476.8|90488.5|90452|59
1650869970000|2022-04-25 06:59:30|90492.5|90467.5|90505|90480|90519.7|90480.6|90483.2|90444.4|67
1650869980000|2022-04-25 06:59:40|90505.3|90480.3|90507.3|90482.3|90520.1|90485.7|90502.9|90466.9|64
1650869990000|2022-04-25 06:59:50|90507.4|90482.4|90496.9|90471.9|90512.7|90482.4|90496.6|90459.5|68
1650870000000|2022-04-25 07:00:00|90496.8|90471.8|90429.8|90379.8|90508|90471.8|90412.9|90362.9|81
1650870010000|2022-04-25 07:00:10|90429.4|90379.4|90452.6|90427.6|90464.3|90429.7|90419.3|90379.2|77
1650870020000|2022-04-25 07:00:20|90468.5|90418.5|90455.8|90430.8|90486.7|90445.6|90451.1|90414.5|78
1650870030000|2022-04-25 07:00:30|90455.4|90430.4|90431.5|90381.5|90473.2|90438.1|90422.3|90381.5|72
1650870040000|2022-04-25 07:00:40|90435.9|90385.9|90427|90402|90444.9|90402.9|90415.3|90371.1|75
1650870050000|2022-04-25 07:00:50|90426.1|90401.1|90427.6|90402.6|90438|90405.1|90409.7|90366.8|75
1650870060000|2022-04-25 07:01:00|90441.1|90391.1|90439.6|90414.6|90477.5|90427.5|90430.8|90391.1|78
1650870070000|2022-04-25 07:01:10|90440.4|90415.4|90436.8|90411.8|90456.9|90418.3|90430.8|90392.7|72
1650870080000|2022-04-25 07:01:20|90436.2|90411.2|90428.8|90403.8|90446.3|90411.2|90420.8|90387.6|75
1650870090000|2022-04-25 07:01:30|90426.7|90401.7|90429.8|90404.8|90433.7|90408.7|90425.1|90400.1|67
1650870100000|2022-04-25 07:01:40|90432.6|90407.6|90458.4|90408.4|90459.6|90421.4|90431.9|90398.9|74
1650870110000|2022-04-25 07:01:50|90458.7|90408.7|90445.1|90420.1|90460.2|90423|90438.9|90401.2|69
1650870120000|2022-04-25 07:02:00|90448.1|90423.1|90458.9|90408.9|90467.8|90430.3|90434.3|90401.6|73
1650870130000|2022-04-25 07:02:10|90458.8|90408.8|90468.1|90443.1|90486|90448.8|90442|90408.8|70
1650870140000|2022-04-25 07:02:20|90465.5|90440.5|90471.6|90446.6|90481.9|90446.6|90455.2|90417.9|70
1650870150000|2022-04-25 07:02:30|90471.2|90446.2|90469.3|90444.3|90478|90446.2|90463|90425.7|70
1650870160000|2022-04-25 07:02:40|90468.9|90443.9|90465|90440|90478.1|90445.5|90456.8|90425.5|60
1650870170000|2022-04-25 07:02:50|90465.1|90440.1|90471.6|90446.6|90479.1|90448.4|90452.6|90427.6|71
1650870180000|2022-04-25 07:03:00|90472.7|90447.7|90526.1|90501.1|90549.9|90507.9|90472.7|90447.7|69
1650870190000|2022-04-25 07:03:10|90538.7|90488.7|90606.5|90556.5|90606.5|90556.5|90531.4|90488.5|76
1650870200000|2022-04-25 07:03:20|90604.6|90554.6|90583|90533|90606.4|90556.4|90574|90528|75
1650870210000|2022-04-25 07:03:30|90574.4|90549.4|90566.3|90516.3|90588|90549.7|90544.7|90508.7|75
1650870220000|2022-04-25 07:03:40|90566.1|90516.1|90548.6|90498.6|90566.8|90516.8|90519.3|90482|72
1650870230000|2022-04-25 07:03:50|90549.8|90499.8|90561.2|90511.2|90563.7|90526.1|90533.7|90495.6|70
1650870240000|2022-04-25 07:04:00|90562.9|90512.9|90528.4|90503.4|90562.9|90524.4|90526.7|90493.2|78
1650870250000|2022-04-25 07:04:10|90529.1|90504.1|90557.9|90532.9|90571.8|90532.9|90527|90492.5|77
1650870260000|2022-04-25 07:04:20|90560.4|90535.4|90565.7|90540.7|90581.8|90546.7|90556.8|90518.6|73
1650870270000|2022-04-25 07:04:30|90563.5|90538.5|90567.4|90542.4|90576|90543.9|90555.4|90516.9|73
1650870280000|2022-04-25 07:04:40|90566.6|90541.6|90551.4|90526.4|90567.4|90542.4|90544.6|90505.8|64
1650870290000|2022-04-25 07:04:50|90550.4|90525.4|90540.4|90515.4|90552.8|90525.7|90534.9|90502.4|64
1650870300000|2022-04-25 07:05:00|90542.2|90517.2|90536.2|90511.2|90542.2|90517.2|90532.5|90507.5|59
1650870310000|2022-04-25 07:05:10|90536.4|90511.4|90532.5|90507.5|90536.4|90511.4|90523.7|90485.7|59
1650870320000|2022-04-25 07:05:20|90531.9|90506.9|90535.3|90510.3|90547.5|90512.7|90519.3|90483.5|65
1650870330000|2022-04-25 07:05:30|90531.8|90506.8|90544.3|90519.3|90557.7|90519.3|90528.2|90491.1|65
1650870340000|2022-04-25 07:05:40|90555.8|90505.8|90557.9|90532.9|90568.7|90532.9|90539.4|90504.5|61
1650870350000|2022-04-25 07:05:50|90558.5|90533.5|90534.3|90509.3|90558.5|90533.5|90533.7|90496|65
1650870360000|2022-04-25 07:06:00|90534.1|90509.1|90551.8|90526.8|90566.1|90531.2|90534.1|90505.4|68
1650870370000|2022-04-25 07:06:10|90551.9|90526.9|90523.4|90473.4|90556.7|90527.4|90514.2|90473.4|73
1650870380000|2022-04-25 07:06:20|90510.1|90485.1|90505.1|90480.1|90524.5|90485.1|90501.5|90464.3|72
1650870390000|2022-04-25 07:06:30|90505.9|90480.9|90490.6|90465.6|90505.9|90480.9|90480.2|90438.6|61
1650870400000|2022-04-25 07:06:40|90489.4|90464.4|90501.6|90476.6|90513.9|90476.8|90489.4|90455.5|61
1650870410000|2022-04-25 07:06:50|90513.1|90463.1|90521.3|90471.3|90521.3|90485.6|90491.2|90454.1|68
1650870420000|2022-04-25 07:07:00|90520.9|90470.9|90501.6|90476.6|90520.9|90476.6|90487.1|90443.3|73
1650870430000|2022-04-25 07:07:10|90500.2|90475.2|90489.4|90464.4|90512.8|90477.4|90487.8|90450.2|66
1650870440000|2022-04-25 07:07:20|90489.8|90464.8|90481.1|90431.1|90489.8|90464.8|90473.2|90431.1|70
1650870450000|2022-04-25 07:07:30|90467.7|90442.7|90444.5|90419.5|90479.5|90442.7|90444.1|90410.3|77
1650870460000|2022-04-25 07:07:40|90444.6|90419.6|90384.7|90334.7|90444.6|90419.6|90373.2|90323.2|72
1650870470000|2022-04-25 07:07:50|90386.2|90336.2|90408.1|90358.1|90412.4|90362.4|90349.7|90299.7|78
1650870480000|2022-04-25 07:08:00|90408.2|90358.2|90412.4|90362.4|90420.2|90370.2|90393.4|90343.4|79
1650870490000|2022-04-25 07:08:10|90413.1|90363.1|90403.9|90378.9|90422.9|90382.6|90398.7|90348.7|75
1650870500000|2022-04-25 07:08:20|90407.3|90382.3|90404.1|90354.1|90428.4|90387.5|90403.4|90353.4|74
1650870510000|2022-04-25 07:08:30|90403.9|90353.9|90413.1|90363.1|90417|90373.7|90389.5|90343.1|72
1650870520000|2022-04-25 07:08:40|90408.1|90358.1|90442|90392|90443.8|90393.8|90408.1|90358.1|70
1650870530000|2022-04-25 07:08:50|90443.1|90393.1|90429.9|90379.9|90444.7|90402|90426.8|90377.9|63
1650870540000|2022-04-25 07:09:00|90432|90382|90470.5|90420.5|90471.5|90421.5|90428.2|90378.2|66
1650870550000|2022-04-25 07:09:10|90468.6|90418.6|90483.6|90433.6|90486|90436|90468.6|90418.6|74
1650870560000|2022-04-25 07:09:20|90492.5|90442.5|90483.6|90433.6|90497.7|90447.7|90476.9|90426.9|72
1650870570000|2022-04-25 07:09:30|90483.8|90433.8|90518.9|90468.9|90518.9|90468.9|90482.6|90432.6|58
1650870580000|2022-04-25 07:09:40|90516.7|90466.7|90506.6|90456.6|90526.3|90476.3|90505.8|90455.8|76
1650870590000|2022-04-25 07:09:50|90507.4|90457.4|90507.4|90457.4|90510.1|90460.1|90504.5|90454.5|63
1650870600000|2022-04-25 07:10:00|90510.2|90460.2|90526.3|90476.3|90526.6|90476.6|90504.8|90454.8|74
1650870610000|2022-04-25 07:10:10|90526.2|90476.2|90509.3|90459.3|90530|90480|90509.3|90459.3|72
1650870620000|2022-04-25 07:10:20|90510.2|90460.2|90528.7|90478.7|90528.7|90478.7|90499.6|90455.7|66
1650870630000|2022-04-25 07:10:30|90527.6|90477.6|90519.7|90469.7|90542.7|90500|90514.2|90469.7|74
1650870640000|2022-04-25 07:10:40|90519.6|90469.6|90507.4|90482.4|90522.4|90482.4|90503.5|90464.8|63
1650870650000|2022-04-25 07:10:50|90508.4|90483.4|90529.4|90479.4|90529.7|90492.1|90507.6|90470.8|65
1650870660000|2022-04-25 07:11:00|90529.2|90479.2|90572.6|90522.6|90574.6|90524.6|90520.7|90479.2|71
1650870670000|2022-04-25 07:11:10|90572.1|90522.1|90558.5|90533.5|90580.5|90540.3|90553.1|90519.5|70
1650870680000|2022-04-25 07:11:20|90569.5|90519.5|90584.1|90534.1|90584.1|90542.7|90555.2|90519.5|71
1650870690000|2022-04-25 07:11:30|90583.1|90533.1|90576.8|90526.8|90590|90552.6|90556|90514.7|72
1650870700000|2022-04-25 07:11:40|90577|90527|90591.6|90541.6|90598.5|90548.5|90565.4|90525.2|71
1650870710000|2022-04-25 07:11:50|90591.5|90541.5|90579.3|90529.3|90593|90543|90579.2|90529.2|65
1650870720000|2022-04-25 07:12:00|90581.5|90531.5|90573.7|90523.7|90593.8|90557.1|90561.8|90522.7|73
1650870730000|2022-04-25 07:12:10|90573.2|90523.2|90591|90541|90592.2|90546.8|90570.6|90522.8|60
1650870740000|2022-04-25 07:12:20|90590.9|90540.9|90610.3|90560.3|90610.3|90560.3|90580.9|90540.7|57
1650870750000|2022-04-25 07:12:30|90610|90560|90596.7|90546.7|90610|90564.1|90585.6|90544.4|65
1650870760000|2022-04-25 07:12:40|90596.6|90546.6|90610.6|90585.6|90633|90586.4|90588|90538|69
1650870770000|2022-04-25 07:12:50|90610.9|90585.9|90620.1|90570.1|90629|90589|90609.8|90569.5|66
1650870780000|2022-04-25 07:13:00|90621.2|90571.2|90624.1|90574.1|90633.2|90588.5|90609.7|90559.7|68
1650870790000|2022-04-25 07:13:10|90626|90576|90621.6|90596.6|90641.9|90600.9|90619.5|90576|74
1650870800000|2022-04-25 07:13:20|90620.9|90595.9|90625.9|90575.9|90634.5|90595.9|90611.9|90561.9|68
1650870810000|2022-04-25 07:13:30|90623.9|90573.9|90597.8|90547.8|90624.2|90574.2|90595.1|90545.1|74
1650870820000|2022-04-25 07:13:40|90598.1|90548.1|90574.6|90524.6|90598.1|90548.1|90551.9|90501.9|78
1650870830000|2022-04-25 07:13:50|90584.4|90534.4|90552.7|90502.7|90594.4|90544.4|90546.1|90496.1|78
1650870840000|2022-04-25 07:14:00|90553.2|90503.2|90566.4|90516.4|90585.9|90535.9|90553.2|90503.2|78
1650870850000|2022-04-25 07:14:10|90565.7|90515.7|90586.1|90536.1|90590.2|90540.2|90564.7|90514.7|73
1650870860000|2022-04-25 07:14:20|90586.5|90536.5|90609.1|90559.1|90609.1|90559.1|90584.6|90534.6|76
1650870870000|2022-04-25 07:14:30|90610.1|90560.1|90619.5|90569.5|90620|90570|90609.7|90559.7|72
1650870880000|2022-04-25 07:14:40|90619.7|90569.7|90597.3|90547.3|90626.4|90576.4|90597.3|90547.3|72
1650870890000|2022-04-25 07:14:50|90600.9|90550.9|90587.4|90537.4|90600.9|90550.9|90583.8|90533.8|74
1650870900000|2022-04-25 07:15:00|90588|90538|90608.8|90558.8|90616.8|90566.8|90588|90538|74
1650870910000|2022-04-25 07:15:10|90609.5|90559.5|90573.1|90548.1|90611.2|90561.2|90573|90535.8|74
1650870920000|2022-04-25 07:15:20|90571.7|90546.7|90574.4|90524.4|90581.3|90546.7|90564|90516.2|76
1650870930000|2022-04-25 07:15:30|90574.5|90524.5|90564.2|90514.2|90583.9|90533.9|90553.7|90503.7|74
1650870940000|2022-04-25 07:15:40|90563.3|90513.3|90582.8|90532.8|90588.2|90538.2|90561.9|90511.9|74
1650870950000|2022-04-25 07:15:50|90582.7|90532.7|90574.7|90524.7|90582.7|90532.7|90568.8|90518.8|74
1650870960000|2022-04-25 07:16:00|90574.3|90524.3|90555.2|90530.2|90576.6|90530.2|90555.2|90512.8|70
1650870970000|2022-04-25 07:16:10|90568.7|90518.7|90579|90529|90579.7|90541.4|90561.5|90513.3|71
1650870980000|2022-04-25 07:16:20|90577.6|90527.6|90581.4|90556.4|90595.2|90558.7|90574.9|90524.9|72
1650870990000|2022-04-25 07:16:30|90578.8|90553.8|90597.9|90547.9|90602.3|90554.5|90578.8|90539.3|73
1650871000000|2022-04-25 07:16:40|90597.8|90547.8|90579.5|90529.5|90598.4|90548.4|90578.9|90528.9|60
1650871010000|2022-04-25 07:16:50|90578.8|90528.8|90578.6|90528.6|90591.1|90541.1|90576.4|90526.4|74
1650871020000|2022-04-25 07:17:00|90578.2|90528.2|90582.1|90532.1|90586.5|90536.5|90576|90526|70
1650871030000|2022-04-25 07:17:10|90582.2|90532.2|90551.5|90501.5|90584.4|90544.1|90545.7|90495.7|72
1650871040000|2022-04-25 07:17:20|90552.4|90502.4|90544.9|90494.9|90556.8|90506.8|90542.3|90492.3|74
1650871050000|2022-04-25 07:17:30|90545.2|90495.2|90532.7|90482.7|90547.6|90497.6|90530.3|90480.3|70
1650871060000|2022-04-25 07:17:40|90533|90483|90533.2|90483.2|90536.7|90497|90510.9|90468.9|75
1650871070000|2022-04-25 07:17:50|90535.9|90485.9|90517.7|90467.7|90538.7|90488.7|90515.4|90465.4|68
1650871080000|2022-04-25 07:18:00|90517.6|90467.6|90529.1|90479.1|90533.3|90487.4|90512.4|90467.6|70
1650871090000|2022-04-25 07:18:10|90527.9|90477.9|90514.1|90464.1|90527.9|90477.9|90513.4|90463.4|67
1650871100000|2022-04-25 07:18:20|90514.4|90464.4|90517.6|90492.6|90529.9|90492.6|90497.5|90459.3|70
1650871110000|2022-04-25 07:18:30|90529.9|90479.9|90544.1|90494.1|90544.2|90505.1|90527.1|90478|71
1650871120000|2022-04-25 07:18:40|90544.5|90494.5|90517.2|90492.2|90545.3|90507|90505.6|90466|66
1650871130000|2022-04-25 07:18:50|90515.8|90490.8|90538.3|90488.3|90543.8|90504.3|90515.4|90479.3|71
1650871140000|2022-04-25 07:19:00|90538.8|90488.8|90544|90494|90545.9|90502.7|90527.7|90483.5|76
1650871150000|2022-04-25 07:19:10|90543.2|90493.2|90535.1|90485.1|90554|90512.1|90532.2|90485.1|71
1650871160000|2022-04-25 07:19:20|90532|90482|90524.6|90474.6|90535.2|90498.7|90518|90474.6|67
1650871170000|2022-04-25 07:19:30|90524.7|90474.7|90493.8|90443.8|90524.7|90474.7|90482.3|90443.4|74
1650871180000|2022-04-25 07:19:40|90493.9|90443.9|90503.3|90478.3|90521.5|90479.2|90493.6|90443.6|68
1650871190000|2022-04-25 07:19:50|90504|90479|90517|90467|90520.9|90479.8|90504|90463.1|65
1650871200000|2022-04-25 07:20:00|90516.2|90466.2|90517.6|90467.6|90518.2|90468.2|90511.4|90461.4|69
1650871210000|2022-04-25 07:20:10|90517.7|90467.7|90538.5|90488.5|90541.2|90491.2|90517.5|90467.5|75
1650871220000|2022-04-25 07:20:20|90538.3|90488.3|90546.1|90496.1|90546.3|90496.3|90535.8|90485.8|64
1650871230000|2022-04-25 07:20:30|90546.3|90496.3|90531.3|90481.3|90546.3|90496.3|90528.5|90478.5|60
1650871240000|2022-04-25 07:20:40|90532|90482|90506.3|90456.3|90532.2|90482.2|90495.4|90445.4|67
1650871250000|2022-04-25 07:20:50|90506.1|90456.1|90495.1|90445.1|90516|90466|90492|90442|68
1650871260000|2022-04-25 07:21:00|90492|90442|90498.8|90448.8|90509.6|90459.6|90491.4|90441.4|64
1650871270000|2022-04-25 07:21:10|90497.3|90447.3|90475.1|90425.1|90497.3|90447.3|90472.4|90422.4|70
1650871280000|2022-04-25 07:21:20|90475.4|90425.4|90476.7|90426.7|90481.6|90431.6|90475.4|90425.4|51
1650871290000|2022-04-25 07:21:30|90476.5|90426.5|90456.3|90406.3|90477.2|90427.2|90442.8|90403|64
1650871300000|2022-04-25 07:21:40|90456.1|90406.1|90438.6|90413.6|90460.5|90421.4|90438|90398.8|70
1650871310000|2022-04-25 07:21:50|90440.2|90415.2|90442.2|90392.2|90461.8|90418.9|90428.3|90388.3|70
1650871320000|2022-04-25 07:22:00|90443.3|90393.3|90413.7|90363.7|90445.4|90405.4|90403.5|90353.5|74
1650871330000|2022-04-25 07:22:10|90415.8|90365.8|90422.9|90372.9|90422.9|90381.5|90398.6|90362.8|67
1650871340000|2022-04-25 07:22:20|90421.6|90371.6|90403.7|90353.7|90423.6|90378.7|90389.9|90353.4|67
1650871350000|2022-04-25 07:22:30|90404.9|90354.9|90425.1|90375.1|90427.3|90377.3|90389.2|90341.4|72
1650871360000|2022-04-25 07:22:40|90425.6|90375.6|90436|90386|90440.6|90392.8|90417.8|90375.6|67
1650871370000|2022-04-25 07:22:50|90435.6|90385.6|90443.6|90393.6|90444.9|90407.3|90420.9|90381.6|71
1650871380000|2022-04-25 07:23:00|90432.4|90407.4|90433.4|90383.4|90445.6|90408.9|90430.7|90383.2|62
1650871390000|2022-04-25 07:23:10|90415.3|90390.3|90414.1|90389.1|90431.1|90392.1|90414.1|90365.9|71
1650871400000|2022-04-25 07:23:20|90415.8|90390.8|90435|90385|90439.9|90402.2|90415.8|90377.2|56
1650871410000|2022-04-25 07:23:30|90436|90386|90428.3|90403.3|90442.8|90405.2|90421.6|90385.8|50
1650871420000|2022-04-25 07:23:40|90428.6|90403.6|90418.5|90368.5|90437.9|90404|90409.6|90365.3|65
1650871430000|2022-04-25 07:23:50|90418.7|90368.7|90424.6|90399.6|90436.1|90402.7|90416.2|90368.7|67
1650871440000|2022-04-25 07:24:00|90425.1|90400.1|90414|90389|90427.5|90400.7|90410.5|90375.5|68
1650871450000|2022-04-25 07:24:10|90413.6|90388.6|90404.1|90379.1|90432.6|90400.8|90404.1|90370.2|62
1650871460000|2022-04-25 07:24:20|90403.9|90378.9|90415.9|90365.9|90418.5|90380.1|90402.5|90365.9|53
1650871470000|2022-04-25 07:24:30|90403.4|90378.4|90399.6|90374.6|90417.7|90380.1|90399|90364.4|52
1650871480000|2022-04-25 07:24:40|90398.2|90373.2|90398.3|90373.3|90411|90377.6|90396.1|90360.1|60
1650871490000|2022-04-25 07:24:50|90398.4|90373.4|90386.6|90361.6|90399|90374|90381.3|90356.3|59
1650871500000|2022-04-25 07:25:00|90387.1|90362.1|90342.9|90317.9|90393.6|90362.1|90322.5|90284.3|70
1650871510000|2022-04-25 07:25:10|90341.2|90316.2|90330.1|90305.1|90350.4|90316.2|90320.9|90283.5|69
1650871520000|2022-04-25 07:25:20|90330.3|90305.3|90298.1|90273.1|90339.2|90306.2|90298.1|90260.2|53
1650871530000|2022-04-25 07:25:30|90294.6|90269.6|90326.6|90301.6|90338.8|90301.6|90294.6|90256.3|69
1650871540000|2022-04-25 07:25:40|90325.4|90300.4|90348.6|90323.6|90355.5|90323.6|90325.4|90292|64
1650871550000|2022-04-25 07:25:50|90349.4|90324.4|90370.3|90345.3|90382.7|90345.6|90344.8|90309.8|72
1650871560000|2022-04-25 07:26:00|90370.4|90345.4|90418.5|90368.5|90434|90395.4|90370.4|90338|80
1650871570000|2022-04-25 07:26:10|90417|90367|90402.5|90352.5|90427.5|90385|90388.8|90350.2|62
1650871580000|2022-04-25 07:26:20|90402.4|90352.4|90381.4|90356.4|90402.4|90363.2|90381.4|90342.4|47
1650871590000|2022-04-25 07:26:30|90384.2|90359.2|90406.9|90356.9|90407.2|90359.9|90370.9|90334.9|67
1650871600000|2022-04-25 07:26:40|90395.2|90370.2|90388.9|90363.9|90399.5|90371.5|90386.4|90346.9|64
1650871610000|2022-04-25 07:26:50|90388.8|90363.8|90405.1|90380.1|90409.4|90380.1|90387.6|90358.7|61
1650871620000|2022-04-25 07:27:00|90405.6|90380.6|90417.7|90392.7|90428|90394|90404.9|90370.5|70
1650871630000|2022-04-25 07:27:10|90439.3|90389.3|90460|90410|90467.1|90421.2|90439.3|90389.3|63
1650871640000|2022-04-25 07:27:20|90450.2|90425.2|90485.1|90435.1|90490.7|90440.7|90448.6|90412.5|72
1650871650000|2022-04-25 07:27:30|90486.2|90436.2|90515.6|90465.6|90515.8|90467.8|90468|90432.6|74
1650871660000|2022-04-25 07:27:40|90517.2|90467.2|90514.4|90464.4|90518.6|90470.9|90495.2|90454.6|68
1650871670000|2022-04-25 07:27:50|90514.6|90464.6|90492.1|90467.1|90514.9|90467.8|90486.8|90448.9|56
1650871680000|2022-04-25 07:28:00|90492.2|90467.2|90498.4|90448.4|90502.7|90467.4|90484.8|90447.4|57
1650871690000|2022-04-25 07:28:10|90498.1|90448.1|90466.4|90441.4|90498.1|90456.3|90457.7|90419.6|67
1650871700000|2022-04-25 07:28:20|90466.2|90441.2|90466.7|90441.7|90487|90449.2|90464.9|90426.9|52
1650871710000|2022-04-25 07:28:30|90467.3|90442.3|90476.6|90451.6|90483.7|90452.4|90462.3|90424.9|51
1650871720000|2022-04-25 07:28:40|90476.5|90451.5|90465.1|90440.1|90489.2|90452.6|90465.1|90428|54
1650871730000|2022-04-25 07:28:50|90463.8|90438.8|90457.8|90432.8|90476.8|90438.8|90457.2|90420.3|43
1650871740000|2022-04-25 07:29:00|90457.9|90432.9|90484.9|90434.9|90486.5|90440.9|90454.9|90416|68
1650871750000|2022-04-25 07:29:10|90484.3|90434.3|90473.7|90448.7|90489|90448.7|90457|90414.5|71
1650871760000|2022-04-25 07:29:20|90474.6|90449.6|90480.9|90455.9|90488.4|90455.9|90469.5|90432|60
1650871770000|2022-04-25 07:29:30|90480.5|90455.5|90494.3|90444.3|90496.6|90455.5|90466.2|90426.9|69
1650871780000|2022-04-25 07:29:40|90494.1|90444.1|90504.5|90454.5|90516.9|90466.9|90482.6|90444.1|73
1650871790000|2022-04-25 07:29:50|90504.1|90454.1|90519.4|90469.4|90521.2|90482.1|90501.8|90453.6|60
1650871800000|2022-04-25 07:30:00|90519.6|90469.6|90529.3|90479.3|90536.6|90486.6|90517.9|90467.9|69
1650871810000|2022-04-25 07:30:10|90526.9|90476.9|90558.1|90508.1|90558.1|90508.1|90520.3|90471.2|70
1650871820000|2022-04-25 07:30:20|90554.1|90504.1|90542|90492|90558.8|90508.8|90537.2|90487.2|77
1650871830000|2022-04-25 07:30:30|90542.5|90492.5|90560.4|90510.4|90564.4|90514.4|90542.2|90492.2|70
1650871840000|2022-04-25 07:30:40|90559.1|90509.1|90557.7|90507.7|90559.1|90509.1|90545.9|90495.9|67
1650871850000|2022-04-25 07:30:50|90558|90508|90557.8|90507.8|90560.7|90510.7|90556.3|90506.3|39
1650871860000|2022-04-25 07:31:00|90557.7|90507.7|90559.8|90509.8|90560.1|90523.1|90546.4|90505|58
1650871870000|2022-04-25 07:31:10|90559.6|90509.6|90549.8|90499.8|90559.6|90509.6|90543.7|90493.7|56
1650871880000|2022-04-25 07:31:20|90550.1|90500.1|90551.9|90501.9|90555.9|90505.9|90548.2|90498.2|46
1650871890000|2022-04-25 07:31:30|90552.6|90502.6|90552.3|90502.3|90553.4|90503.4|90546.2|90496.2|51
1650871900000|2022-04-25 07:31:40|90551.2|90501.2|90567.7|90517.7|90571.9|90521.9|90549.4|90499.4|59
1650871910000|2022-04-25 07:31:50|90569.8|90519.8|90584.6|90534.6|90585.3|90535.3|90568.5|90518.5|48
1650871920000|2022-04-25 07:32:00|90584|90534|90610.4|90560.4|90612.4|90562.4|90581.7|90531.7|75
1650871930000|2022-04-25 07:32:10|90612|90562|90585.2|90535.2|90624.5|90574.5|90577.6|90527.6|62
1650871940000|2022-04-25 07:32:20|90585.3|90535.3|90581.7|90531.7|90588.1|90538.1|90577.2|90527.2|59
1650871950000|2022-04-25 07:32:30|90580.1|90530.1|90578.1|90528.1|90581.9|90531.9|90570.8|90520.8|52
1650871960000|2022-04-25 07:32:40|90578.3|90528.3|90577.7|90527.7|90582.6|90532.6|90572.6|90522.6|61
1650871970000|2022-04-25 07:32:50|90576.9|90526.9|90578.8|90528.8|90586|90536|90576.6|90526.6|53
1650871980000|2022-04-25 07:33:00|90577.8|90527.8|90582|90532|90590.6|90540.6|90577.1|90527.1|55
1650871990000|2022-04-25 07:33:10|90582.2|90532.2|90573.6|90523.6|90584|90534|90567.7|90517.7|58
1650872000000|2022-04-25 07:33:20|90577.4|90527.4|90569.2|90519.2|90581.4|90531.4|90569.2|90519.2|56
1650872010000|2022-04-25 07:33:30|90570.5|90520.5|90567.9|90517.9|90581.2|90531.2|90565.9|90515.9|65
1650872020000|2022-04-25 07:33:40|90566.8|90516.8|90551.3|90501.3|90568.5|90518.5|90550.1|90500.1|67
1650872030000|2022-04-25 07:33:50|90551.8|90501.8|90554.3|90504.3|90562.3|90512.3|90544.7|90494.7|59
1650872040000|2022-04-25 07:34:00|90554.1|90504.1|90553.9|90503.9|90562.3|90516.1|90541|90503.4|47
1650872050000|2022-04-25 07:34:10|90554.1|90504.1|90551.3|90501.3|90554.9|90504.9|90550.2|90500.2|48
1650872060000|2022-04-25 07:34:20|90551.2|90501.2|90549.6|90499.6|90552|90502|90549.3|90499.3|31
1650872070000|2022-04-25 07:34:30|90549.9|90499.9|90502.3|90452.3|90554.6|90504.6|90500.9|90450.9|54
1650872080000|2022-04-25 07:34:40|90502.4|90452.4|90495.3|90445.3|90508.9|90458.9|90491.2|90441.2|57
1650872090000|2022-04-25 07:34:50|90494.8|90444.8|90494.7|90444.7|90499.7|90449.7|90494.7|90444.7|45
1650872100000|2022-04-25 07:35:00|90494.3|90444.3|90481.2|90431.2|90496.1|90446.1|90478.9|90428.9|53
1650872110000|2022-04-25 07:35:10|90481.6|90431.6|90478.6|90428.6|90484|90434|90476.6|90426.6|44
1650872120000|2022-04-25 07:35:20|90478.7|90428.7|90482.4|90432.4|90482.9|90432.9|90478.1|90428.1|56
1650872130000|2022-04-25 07:35:30|90484.2|90434.2|90497|90447|90500.8|90450.8|90483.4|90433.4|55
1650872140000|2022-04-25 07:35:40|90497.3|90447.3|90500|90450|90509.5|90459.5|90497.3|90447.3|54
1650872150000|2022-04-25 07:35:50|90499.1|90449.1|90502.9|90452.9|90503.5|90453.5|90497.5|90447.5|53
1650872160000|2022-04-25 07:36:00|90503.9|90453.9|90484.2|90459.2|90507.1|90460|90483.5|90447|43
1650872170000|2022-04-25 07:36:10|90485.1|90460.1|90492.1|90442.1|90499.8|90460.9|90482.1|90438.1|53
1650872180000|2022-04-25 07:36:20|90495.3|90445.3|90488.9|90438.9|90495.4|90445.4|90485|90435|45
1650872190000|2022-04-25 07:36:30|90489|90439|90493.5|90443.5|90493.6|90443.6|90481.8|90431.8|47
1650872200000|2022-04-25 07:36:40|90493.6|90443.6|90488.5|90438.5|90495|90445|90477.6|90427.6|53
1650872210000|2022-04-25 07:36:50|90488.8|90438.8|90486.8|90436.8|90491.6|90441.6|90484.5|90434.5|51
1650872220000|2022-04-25 07:37:00|90486.2|90436.2|90493.4|90443.4|90495.8|90445.8|90486|90436|60
1650872230000|2022-04-25 07:37:10|90494.1|90444.1|90493.1|90443.1|90494.8|90444.8|90489.7|90439.7|51
1650872240000|2022-04-25 07:37:20|90497.9|90447.9|90506.5|90456.5|90511|90461|90496.4|90446.4|63
1650872250000|2022-04-25 07:37:30|90507.3|90457.3|90504.2|90454.2|90509.5|90459.5|90502|90452|55
1650872260000|2022-04-25 07:37:40|90503.8|90453.8|90507.6|90457.6|90508.9|90458.9|90502.5|90452.5|48
1650872270000|2022-04-25 07:37:50|90508.8|90458.8|90497.8|90447.8|90512|90462|90496.8|90446.8|55
1650872280000|2022-04-25 07:38:00|90497.7|90447.7|90513.2|90463.2|90513.5|90463.5|90495.7|90445.7|68
1650872290000|2022-04-25 07:38:10|90512.9|90462.9|90518.7|90468.7|90520.7|90470.7|90509.3|90459.3|60
1650872300000|2022-04-25 07:38:20|90518.8|90468.8|90512.6|90462.6|90519.6|90469.6|90504.5|90454.5|64
1650872310000|2022-04-25 07:38:30|90512.7|90462.7|90510.2|90460.2|90514.1|90464.1|90508.3|90458.3|55
1650872320000|2022-04-25 07:38:40|90509.8|90459.8|90511.1|90461.1|90520|90470|90504.3|90454.3|60
1650872330000|2022-04-25 07:38:50|90509.4|90459.4|90513.9|90463.9|90514.6|90469.6|90494.6|90453.6|69
1650872340000|2022-04-25 07:39:00|90513.8|90463.8|90493.5|90443.5|90516.9|90466.9|90492.9|90442.9|68
1650872350000|2022-04-25 07:39:10|90493.1|90443.1|90479.2|90429.2|90493.1|90443.1|90467.6|90426.1|59
1650872360000|2022-04-25 07:39:20|90469|90444|90482.9|90432.9|90488.2|90444.3|90469|90425.7|62
1650872370000|2022-04-25 07:39:30|90483.5|90433.5|90484.9|90434.9|90486.2|90436.2|90479.2|90429.2|52
1650872380000|2022-04-25 07:39:40|90484.7|90434.7|90482.8|90432.8|90490.5|90440.5|90482.8|90432.8|43
1650872390000|2022-04-25 07:39:50|90482.6|90432.6|90488.8|90438.8|90495.4|90445.4|90482|90432|47
1650872400000|2022-04-25 07:40:00|90488.5|90438.5|90515.6|90465.6|90521.8|90471.8|90487.3|90437.3|61
1650872410000|2022-04-25 07:40:10|90515.2|90465.2|90514.6|90464.6|90518.3|90468.3|90499.7|90449.7|55
1650872420000|2022-04-25 07:40:20|90513.7|90463.7|90509.7|90459.7|90519.6|90469.6|90507.3|90457.3|62
1650872430000|2022-04-25 07:40:30|90511.5|90461.5|90545.8|90520.8|90556.5|90521|90510.4|90460.4|58
1650872440000|2022-04-25 07:40:40|90545.6|90520.6|90564.9|90514.9|90568.3|90531.3|90544.3|90511|66
1650872450000|2022-04-25 07:40:50|90552.9|90527.9|90571.1|90521.1|90584.9|90534.9|90552.9|90517.8|64
1650872460000|2022-04-25 07:41:00|90572.9|90522.9|90545.7|90520.7|90575.5|90538.8|90545.7|90510.4|51
1650872470000|2022-04-25 07:41:10|90546.1|90521.1|90537.7|90487.7|90558.7|90525.1|90510.6|90471.7|69
1650872480000|2022-04-25 07:41:20|90519.3|90494.3|90522.5|90497.5|90522.5|90497.5|90513.4|90488.4|56
1650872490000|2022-04-25 07:41:30|90522.4|90497.4|90519.6|90469.6|90534.4|90498.4|90512.7|90468|72
1650872500000|2022-04-25 07:41:40|90520.4|90470.4|90533.3|90483.3|90534|90490|90511.2|90466.8|66
1650872510000|2022-04-25 07:41:50|90533.1|90483.1|90537|90487|90537.8|90487.8|90521.6|90471.6|63
1650872520000|2022-04-25 07:42:00|90537.6|90487.6|90557.2|90507.2|90558.1|90508.1|90537.6|90487.6|64
1650872530000|2022-04-25 07:42:10|90556.9|90506.9|90541.7|90491.7|90564.1|90520.4|90537.9|90487.9|58
1650872540000|2022-04-25 07:42:20|90543.6|90493.6|90524|90474|90546.8|90503|90521.2|90471.2|58
1650872550000|2022-04-25 07:42:30|90516.9|90466.9|90508.4|90483.4|90527.4|90485.2|90508|90466.2|56
1650872560000|2022-04-25 07:42:40|90508.8|90483.8|90501.5|90451.5|90528.4|90490.5|90488.7|90449.6|62
1650872570000|2022-04-25 07:42:50|90500.5|90450.5|90514.4|90464.4|90516.2|90477.9|90500.3|90450.3|69
1650872580000|2022-04-25 07:43:00|90513.2|90463.2|90498|90448|90514.2|90464.2|90496.9|90446.9|66
1650872590000|2022-04-25 07:43:10|90498.4|90448.4|90520|90470|90521.2|90482.6|90492.8|90448.1|68
1650872600000|2022-04-25 07:43:20|90521.6|90471.6|90504.3|90479.3|90521.6|90480.1|90502.4|90466.2|48
1650872610000|2022-04-25 07:43:30|90504.5|90479.5|90503.2|90453.2|90517.1|90479.5|90498.6|90453.2|61
1650872620000|2022-04-25 07:43:40|90504.5|90454.5|90473.4|90448.4|90508|90472.3|90470.8|90433|61
1650872630000|2022-04-25 07:43:50|90470.4|90445.4|90460.9|90410.9|90474|90445.4|90456.6|90406.6|66
1650872640000|2022-04-25 07:44:00|90461|90411|90469|90419|90471.7|90421.7|90458.8|90408.8|55
1650872650000|2022-04-25 07:44:10|90468.6|90418.6|90419|90369|90468.6|90418.6|90415.8|90365.8|74
1650872660000|2022-04-25 07:44:20|90422|90372|90393.3|90343.3|90422.2|90372.2|90389.8|90339.8|74
1650872670000|2022-04-25 07:44:30|90393.9|90343.9|90419.3|90369.3|90420.3|90370.3|90393.7|90343.7|65
1650872680000|2022-04-25 07:44:40|90419.4|90369.4|90423.1|90373.1|90431.7|90390.5|90408.1|90369.3|61
1650872690000|2022-04-25 07:44:50|90422.1|90372.1|90430.6|90380.6|90430.9|90380.9|90418.8|90368.8|53
1650872700000|2022-04-25 07:45:00|90431.7|90381.7|90415.6|90390.6|90432.5|90392.2|90415.6|90371.5|45
1650872710000|2022-04-25 07:45:10|90416.7|90391.7|90437|90387|90443.7|90393.7|90416.7|90382.9|60
1650872720000|2022-04-25 07:45:20|90439.4|90389.4|90396.3|90346.3|90442.6|90392.6|90387|90337|67
1650872730000|2022-04-25 07:45:30|90396.1|90346.1|90385.9|90335.9|90396.1|90346.1|90374.6|90324.6|50
1650872740000|2022-04-25 07:45:40|90385.1|90335.1|90374.7|90349.7|90388.7|90352.7|90370.6|90335.1|47
1650872750000|2022-04-25 07:45:50|90373.9|90348.9|90371.6|90346.6|90373.9|90348.9|90370.1|90345.1|40
1650872760000|2022-04-25 07:46:00|90371.7|90346.7|90397.2|90372.2|90414.2|90372.5|90371.3|90344.2|62
1650872770000|2022-04-25 07:46:10|90397.3|90372.3|90399.5|90374.5|90400.4|90375.4|90396.7|90371.7|24
1650872780000|2022-04-25 07:46:20|90398.6|90373.6|90368.5|90343.5|90401.5|90374.8|90368.5|90330.1|56
1650872790000|2022-04-25 07:46:30|90369.2|90344.2|90374.2|90349.2|90377.5|90352.5|90367.8|90342.8|57
1650872800000|2022-04-25 07:46:40|90375.1|90350.1|90373.4|90348.4|90385.6|90353.8|90369.2|90333.1|51
1650872810000|2022-04-25 07:46:50|90374.3|90349.3|90370|90345|90386.8|90351.4|90370|90333.3|48
1650872820000|2022-04-25 07:47:00|90371.3|90346.3|90357.9|90332.9|90371.5|90346.5|90335.6|90287.2|65
1650872830000|2022-04-25 07:47:10|90358.5|90333.5|90350.4|90325.4|90372.3|90339.6|90347.9|90315.7|62
1650872840000|2022-04-25 07:47:20|90352.7|90327.7|90366.5|90341.5|90381.9|90346|90348.5|90323.5|58
1650872850000|2022-04-25 07:47:30|90365.7|90340.7|90359.4|90334.4|90374.6|90341.4|90357.7|90321.2|50
1650872860000|2022-04-25 07:47:40|90359.9|90334.9|90348.4|90323.4|90367|90342|90346.2|90309.9|62
1650872870000|2022-04-25 07:47:50|90348.7|90323.7|90350.4|90325.4|90360.2|90327|90340.3|90310.2|60
1650872880000|2022-04-25 07:48:00|90353.4|90328.4|90367.5|90317.5|90379.8|90339.2|90350.6|90316.3|64
1650872890000|2022-04-25 07:48:10|90368.8|90318.8|90346.4|90321.4|90368.8|90325.2|90342.6|90306.5|51
1650872900000|2022-04-25 07:48:20|90345.6|90320.6|90345.9|90320.9|90358.4|90327.1|90341.2|90304.8|53
1650872910000|2022-04-25 07:48:30|90345.1|90320.1|90379.9|90329.9|90384.5|90342.5|90343.4|90307.4|58
1650872920000|2022-04-25 07:48:40|90365.3|90340.3|90355.9|90305.9|90374.3|90342.2|90347.4|90305.6|60
1650872930000|2022-04-25 07:48:50|90356.2|90306.2|90341.7|90291.7|90356.8|90306.8|90327|90277|71
1650872940000|2022-04-25 07:49:00|90342.1|90292.1|90363.1|90313.1|90363.7|90319.9|90329.9|90289.9|63
1650872950000|2022-04-25 07:49:10|90365|90315|90361.5|90311.5|90365|90333.7|90347.9|90309.9|61
1650872960000|2022-04-25 07:49:20|90347.8|90322.8|90356.3|90306.3|90358.8|90322.8|90339.3|90304|49
1650872970000|2022-04-25 07:49:30|90354.4|90304.4|90342.2|90317.2|90356.5|90323.3|90339.7|90303.7|36
1650872980000|2022-04-25 07:49:40|90341.5|90316.5|90344|90319|90356.6|90319.5|90336.7|90299.8|49
1650872990000|2022-04-25 07:49:50|90350.5|90325.5|90362.1|90312.1|90378.5|90336.7|90346.9|90309.6|57
1650873000000|2022-04-25 07:50:00|90350.2|90325.2|90350|90300|90371.5|90338|90336.2|90286.2|69
1650873010000|2022-04-25 07:50:10|90352.5|90302.5|90357.9|90307.9|90373.3|90329.4|90350.3|90302.3|63
1650873020000|2022-04-25 07:50:20|90358.2|90308.2|90405.9|90355.9|90408.5|90358.5|90341.7|90304.2|76
1650873030000|2022-04-25 07:50:30|90403.9|90353.9|90352.4|90302.4|90403.9|90353.9|90345.3|90295.3|76
1650873040000|2022-04-25 07:50:40|90351.6|90301.6|90354.9|90304.9|90355.5|90305.5|90348.9|90298.9|55
1650873050000|2022-04-25 07:50:50|90352.4|90302.4|90367.2|90317.2|90369.9|90319.9|90352.4|90302.4|74
1650873060000|2022-04-25 07:51:00|90366.7|90316.7|90373.7|90323.7|90379.7|90329.7|90366.7|90316.7|66
1650873070000|2022-04-25 07:51:10|90373.2|90323.2|90371.1|90321.1|90376.3|90326.3|90367|90317|61
1650873080000|2022-04-25 07:51:20|90371.5|90321.5|90374.1|90324.1|90384.9|90334.9|90370.2|90320.2|59
1650873090000|2022-04-25 07:51:30|90374.4|90324.4|90378|90328|90383|90340.8|90356.5|90319.8|62
1650873100000|2022-04-25 07:51:40|90368.1|90343.1|90371.3|90346.3|90381.2|90346.3|90365.4|90327.8|54
1650873110000|2022-04-25 07:51:50|90370.9|90345.9|90375.1|90350.1|90386.8|90350.2|90368.1|90335.3|51
1650873120000|2022-04-25 07:52:00|90374.5|90349.5|90390.3|90340.3|90393.8|90353.9|90373.7|90340.3|48
1650873130000|2022-04-25 07:52:10|90389.6|90339.6|90391|90341|90392|90348.4|90370.7|90332.1|51
1650873140000|2022-04-25 07:52:20|90392.2|90342.2|90398.5|90348.5|90399.2|90357.6|90377.5|90340.6|42
1650873150000|2022-04-25 07:52:30|90385.5|90360.5|90363.7|90313.7|90385.5|90360.5|90348.2|90309.8|56
1650873160000|2022-04-25 07:52:40|90363.3|90313.3|90367.1|90317.1|90370.2|90320.2|90363.2|90313.2|59
1650873170000|2022-04-25 07:52:50|90365.9|90315.9|90377.5|90327.5|90381.7|90331.7|90364.2|90314.2|56
1650873180000|2022-04-25 07:53:00|90376.8|90326.8|90366|90316|90378.2|90328.2|90364.9|90314.9|65
1650873190000|2022-04-25 07:53:10|90366.2|90316.2|90353|90303|90367.8|90324.3|90348.8|90302.8|66
1650873200000|2022-04-25 07:53:20|90352.9|90302.9|90339.3|90289.3|90352.9|90302.9|90338.6|90288.6|53
1650873210000|2022-04-25 07:53:30|90338.1|90288.1|90336.2|90286.2|90344.3|90294.3|90335.5|90285.5|53
1650873220000|2022-04-25 07:53:40|90337|90287|90343.8|90293.8|90346.1|90296.1|90330.6|90280.6|65
1650873230000|2022-04-25 07:53:50|90340.7|90290.7|90326.6|90276.6|90340.7|90290.7|90319.1|90269.1|69
1650873240000|2022-04-25 07:54:00|90325|90275|90323|90273|90331.6|90289.5|90313.7|90273|46
1650873250000|2022-04-25 07:54:10|90323.4|90273.4|90303.8|90253.8|90337.6|90298.3|90303.1|90253.1|59
1650873260000|2022-04-25 07:54:20|90303.5|90253.5|90317.8|90267.8|90324.3|90274.3|90299.6|90249.6|58
1650873270000|2022-04-25 07:54:30|90317.7|90267.7|90308.3|90258.3|90318.1|90268.1|90300.8|90250.8|49
1650873280000|2022-04-25 07:54:40|90308.6|90258.6|90307.1|90257.1|90321.8|90271.8|90306.8|90256.8|49
1650873290000|2022-04-25 07:54:50|90307.3|90257.3|90294.9|90269.9|90310.2|90269.9|90294.9|90248|57
1650873300000|2022-04-25 07:55:00|90307.9|90257.9|90314.7|90264.7|90314.7|90264.7|90306.5|90256.5|57
1650873310000|2022-04-25 07:55:10|90318.3|90268.3|90319.3|90269.3|90321.3|90271.3|90317.5|90267.5|60
1650873320000|2022-04-25 07:55:20|90318.8|90268.8|90303|90278|90319.7|90278.5|90302.4|90264.4|54
1650873330000|2022-04-25 07:55:30|90303.4|90278.4|90308.7|90258.7|90313|90278.9|90299.2|90258.7|41
1650873340000|2022-04-25 07:55:40|90308.9|90258.9|90306.3|90256.3|90312.5|90266.8|90286.8|90249.9|59
1650873350000|2022-04-25 07:55:50|90305.8|90255.8|90303.8|90278.8|90319.4|90278.9|90298.7|90255.8|55
1650873360000|2022-04-25 07:56:00|90303.3|90278.3|90284.8|90259.8|90306.2|90278.6|90283.5|90241|53
1650873370000|2022-04-25 07:56:10|90282.9|90257.9|90275.9|90225.9|90296.1|90262|90270.3|90220.3|59
1650873380000|2022-04-25 07:56:20|90276.7|90226.7|90250.6|90200.6|90276.7|90235.9|90242.2|90197.8|68
1650873390000|2022-04-25 07:56:30|90250.4|90200.4|90250|90200|90252.3|90202.3|90246.9|90196.9|54
1650873400000|2022-04-25 07:56:40|90250.9|90200.9|90245.4|90195.4|90253.3|90203.3|90241|90191|67
1650873410000|2022-04-25 07:56:50|90245.3|90195.3|90244.1|90194.1|90249.9|90199.9|90241.8|90191.8|65
1650873420000|2022-04-25 07:57:00|90243.6|90193.6|90237.6|90187.6|90243.6|90193.6|90227|90177|66
1650873430000|2022-04-25 07:57:10|90237.5|90187.5|90222.4|90172.4|90238.6|90188.6|90220.2|90170.2|68
1650873440000|2022-04-25 07:57:20|90219.2|90169.2|90220|90170|90227.1|90177.1|90217.4|90167.4|69
1650873450000|2022-04-25 07:57:30|90220.3|90170.3|90222.9|90172.9|90225|90175|90213.4|90163.4|73
1650873460000|2022-04-25 07:57:40|90222.5|90172.5|90221.8|90171.8|90224.7|90174.7|90217.5|90167.5|51
1650873470000|2022-04-25 07:57:50|90221.7|90171.7|90210.9|90185.9|90234.7|90196.7|90210.6|90169.1|49
1650873480000|2022-04-25 07:58:00|90209.8|90184.8|90178.8|90128.8|90227.6|90189.2|90178.8|90128.8|73
1650873490000|2022-04-25 07:58:10|90179.2|90129.2|90115.3|90065.3|90180.1|90130.1|90114.1|90064.1|66
1650873500000|2022-04-25 07:58:20|90116.4|90066.4|90138.1|90088.1|90149|90099|90115.9|90065.9|67
1650873510000|2022-04-25 07:58:30|90134.8|90084.8|90153.4|90103.4|90153.4|90103.4|90115.1|90065.1|65
1650873520000|2022-04-25 07:58:40|90153.3|90103.3|90160.4|90110.4|90163.6|90113.6|90152.5|90102.5|59
1650873530000|2022-04-25 07:58:50|90160|90110|90161.3|90111.3|90161.3|90111.3|90157.9|90107.9|41
1650873540000|2022-04-25 07:59:00|90161|90111|90151.3|90101.3|90161|90111|90148.3|90098.3|60
1650873550000|2022-04-25 07:59:10|90152.8|90102.8|90159.9|90109.9|90169.3|90119.3|90150.3|90100.3|53
1650873560000|2022-04-25 07:59:20|90159.5|90109.5|90154.1|90104.1|90159.9|90109.9|90149|90099|61
1650873570000|2022-04-25 07:59:30|90151.6|90101.6|90181.1|90131.1|90184|90134|90151.6|90101.6|73
1650873580000|2022-04-25 07:59:40|90181.7|90131.7|90221.5|90171.5|90224.6|90174.6|90179.8|90129.8|67
1650873590000|2022-04-25 07:59:50|90221.7|90171.7|90220.7|90170.7|90228.2|90178.2|90218.5|90168.5|53
1650873600000|2022-04-25 08:00:00|90220.2|90170.2|90205|90155|90224.3|90174.3|90204.7|90154.7|61
1650873610000|2022-04-25 08:00:10|90205.2|90155.2|90188.4|90138.4|90211.1|90161.1|90185.5|90135.5|69
1650873620000|2022-04-25 08:00:20|90189.9|90139.9|90204.8|90154.8|90204.8|90154.8|90173.3|90123.3|75
1650873630000|2022-04-25 08:00:30|90204.9|90154.9|90205.1|90155.1|90214.1|90164.1|90194.4|90144.4|70
1650873640000|2022-04-25 08:00:40|90200.4|90150.4|90190|90140|90201.3|90151.3|90187.6|90137.6|64
1650873650000|2022-04-25 08:00:50|90189.6|90139.6|90167.4|90117.4|90190.7|90140.7|90151|90101|66
1650873660000|2022-04-25 08:01:00|90169.6|90119.6|90183.8|90133.8|90186|90136|90164.1|90114.1|68
1650873670000|2022-04-25 08:01:10|90186.3|90136.3|90179.7|90129.7|90187.2|90137.2|90176.1|90126.1|73
1650873680000|2022-04-25 08:01:20|90179.3|90129.3|90174.3|90124.3|90180.8|90130.8|90171.6|90121.6|53
1650873690000|2022-04-25 08:01:30|90173.5|90123.5|90185.1|90135.1|90185.7|90135.7|90173.5|90123.5|43
1650873700000|2022-04-25 08:01:40|90186.3|90136.3|90175.1|90125.1|90186.3|90136.3|90173.6|90123.6|56
1650873710000|2022-04-25 08:01:50|90175.3|90125.3|90165.9|90140.9|90179.9|90140.9|90165.9|90121.1|55
1650873720000|2022-04-25 08:02:00|90180.1|90130.1|90173.9|90123.9|90180.1|90130.1|90150.9|90111.9|49
1650873730000|2022-04-25 08:02:10|90173.8|90123.8|90172.3|90122.3|90177.1|90127.1|90164.8|90114.8|60
1650873740000|2022-04-25 08:02:20|90171.7|90121.7|90165.7|90115.7|90174.5|90124.5|90161.3|90111.3|62
1650873750000|2022-04-25 08:02:30|90166.4|90116.4|90171|90121|90176.9|90126.9|90166.4|90116.4|53
1650873760000|2022-04-25 08:02:40|90170.4|90120.4|90175.9|90125.9|90178.5|90128.5|90165.5|90115.5|61
1650873770000|2022-04-25 08:02:50|90175.4|90125.4|90148.4|90098.4|90176.9|90126.9|90139.8|90089.8|70
1650873780000|2022-04-25 08:03:00|90147.2|90097.2|90132.2|90082.2|90165.6|90115.6|90128|90078|69
1650873790000|2022-04-25 08:03:10|90132.8|90082.8|90131.9|90081.9|90141.4|90091.4|90129|90079|66
1650873800000|2022-04-25 08:03:20|90131.1|90081.1|90134.7|90084.7|90136.2|90086.2|90127.9|90077.9|51
1650873810000|2022-04-25 08:03:30|90135|90085|90145.9|90095.9|90149|90099|90131.6|90081.6|60
1650873820000|2022-04-25 08:03:40|90147.2|90097.2|90134.9|90084.9|90148.2|90098.2|90128|90078|63
1650873830000|2022-04-25 08:03:50|90134.5|90084.5|90135.6|90085.6|90138.9|90088.9|90132.1|90082.1|48
1650873840000|2022-04-25 08:04:00|90134.7|90084.7|90137.9|90087.9|90140.8|90090.8|90131.9|90081.9|57
1650873850000|2022-04-25 08:04:10|90137.1|90087.1|90131.9|90081.9|90137.1|90087.1|90129.2|90079.2|44
1650873860000|2022-04-25 08:04:20|90132.2|90082.2|90133.1|90083.1|90133.9|90083.9|90129.5|90079.5|42
1650873870000|2022-04-25 08:04:30|90133.4|90083.4|90131.5|90081.5|90137.8|90087.8|90130|90080|50
1650873880000|2022-04-25 08:04:40|90132|90082|90139.4|90089.4|90143.6|90093.6|90130.5|90080.5|53
1650873890000|2022-04-25 08:04:50|90139.1|90089.1|90137.2|90087.2|90143|90093|90128.2|90078.2|65
1650873900000|2022-04-25 08:05:00|90136.9|90086.9|90126.3|90076.3|90137|90087|90124.7|90074.7|58
1650873910000|2022-04-25 08:05:10|90126|90076|90126.4|90076.4|90130.5|90080.5|90118.9|90068.9|54
1650873920000|2022-04-25 08:05:20|90126.5|90076.5|90110.5|90060.5|90135|90085|90107.9|90057.9|58
1650873930000|2022-04-25 08:05:30|90110.7|90060.7|90116.1|90066.1|90118.8|90068.8|90110|90060|53
1650873940000|2022-04-25 08:05:40|90114.1|90064.1|90109.9|90059.9|90114.3|90064.3|90109.6|90059.6|48
1650873950000|2022-04-25 08:05:50|90110.4|90060.4|90105.9|90055.9|90113.6|90063.6|90105.2|90055.2|48
1650873960000|2022-04-25 08:06:00|90106.5|90056.5|90102.6|90052.6|90114.4|90064.4|90100.2|90050.2|57
1650873970000|2022-04-25 08:06:10|90102.7|90052.7|90103.8|90053.8|90106.3|90067.5|90092.5|90051.1|56
1650873980000|2022-04-25 08:06:20|90102.1|90052.1|90083.2|90033.2|90102.5|90052.5|90079|90029|59
1650873990000|2022-04-25 08:06:30|90083.1|90033.1|90092.3|90042.3|90092.5|90042.5|90083.1|90033.1|54
1650874000000|2022-04-25 08:06:40|90092.5|90042.5|90095.7|90045.7|90117.6|90067.6|90091.9|90041.9|73
1650874010000|2022-04-25 08:06:50|90096.2|90046.2|90086.2|90036.2|90098.7|90048.7|90084.3|90034.3|61
1650874020000|2022-04-25 08:07:00|90087.4|90037.4|90090.7|90040.7|90101.5|90051.5|90085.8|90035.8|69
1650874030000|2022-04-25 08:07:10|90091.2|90041.2|90081|90031|90092.4|90042.4|90081|90031|58
1650874040000|2022-04-25 08:07:20|90080.2|90030.2|90085.2|90035.2|90087.4|90037.4|90078.9|90028.9|66
1650874050000|2022-04-25 08:07:30|90083.9|90033.9|90080.9|90030.9|90085|90035|90078.1|90028.1|68
1650874060000|2022-04-25 08:07:40|90080.2|90030.2|90110.3|90060.3|90117.6|90067.6|90080.2|90030.2|69
1650874070000|2022-04-25 08:07:50|90110.6|90060.6|90126.3|90076.3|90129.3|90079.3|90100.2|90050.2|71
1650874080000|2022-04-25 08:08:00|90127.3|90077.3|90138.5|90088.5|90143.8|90093.8|90127.3|90077.3|73
1650874090000|2022-04-25 08:08:10|90138.9|90088.9|90141.2|90091.2|90142.4|90092.4|90131.1|90081.1|64
1650874100000|2022-04-25 08:08:20|90139.2|90089.2|90107.3|90057.3|90141.9|90091.9|90104.7|90054.7|69
1650874110000|2022-04-25 08:08:30|90106.3|90056.3|90100.7|90050.7|90110.2|90060.2|90097|90047|52
1650874120000|2022-04-25 08:08:40|90100.6|90050.6|90121.5|90071.5|90125.9|90075.9|90100.6|90050.6|59
1650874130000|2022-04-25 08:08:50|90121|90071|90120.6|90070.6|90123.3|90073.3|90120.5|90070.5|50
1650874140000|2022-04-25 08:09:00|90120.5|90070.5|90099.8|90049.8|90120.5|90070.5|90098.5|90048.5|61
1650874150000|2022-04-25 08:09:10|90100|90050|90112.5|90062.5|90117.8|90067.8|90099.6|90049.6|60
1650874160000|2022-04-25 08:09:20|90113|90063|90123.2|90073.2|90125.4|90075.4|90113|90063|58
1650874170000|2022-04-25 08:09:30|90122.3|90072.3|90122.6|90072.6|90123.9|90073.9|90121.7|90071.7|34
1650874180000|2022-04-25 08:09:40|90122.7|90072.7|90112.2|90062.2|90122.7|90083.7|90101|90062|37
1650874190000|2022-04-25 08:09:50|90112.3|90062.3|90119.4|90069.4|90119.8|90069.8|90109.8|90059.8|48
1650874200000|2022-04-25 08:10:00|90119.9|90069.9|90108.8|90058.8|90119.9|90069.9|90106.8|90056.8|49
1650874210000|2022-04-25 08:10:10|90108.9|90058.9|90114.7|90064.7|90114.7|90064.7|90095.8|90045.8|57
1650874220000|2022-04-25 08:10:20|90116|90066|90118.8|90068.8|90118.8|90079.1|90100.9|90064.1|43
1650874230000|2022-04-25 08:10:30|90119.4|90069.4|90114.6|90064.6|90121.2|90081.8|90106.8|90058.4|49
1650874240000|2022-04-25 08:10:40|90115.5|90065.5|90113.4|90063.4|90118.5|90068.5|90112.5|90062.5|57
1650874250000|2022-04-25 08:10:50|90112.9|90062.9|90121.2|90071.2|90121.2|90071.2|90109.1|90059.1|58
1650874260000|2022-04-25 08:11:00|90122.7|90072.7|90124.9|90074.9|90128.9|90078.9|90121.1|90071.1|51
1650874270000|2022-04-25 08:11:10|90124.6|90074.6|90123|90073|90135.4|90085.4|90120.3|90070.3|41
1650874280000|2022-04-25 08:11:20|90123.6|90073.6|90130.8|90080.8|90137|90087|90123.2|90073.2|58
1650874290000|2022-04-25 08:11:30|90130.4|90080.4|90128.3|90078.3|90131.2|90081.2|90127.4|90077.4|46
1650874300000|2022-04-25 08:11:40|90128.1|90078.1|90129.5|90079.5|90130|90087.4|90112.4|90074.5|32
1650874310000|2022-04-25 08:11:50|90129.4|90079.4|90129.6|90079.6|90133.2|90083.2|90128.2|90078.2|50
1650874320000|2022-04-25 08:12:00|90129.1|90079.1|90164.8|90114.8|90171.4|90121.4|90128.8|90078.8|58
1650874330000|2022-04-25 08:12:10|90165.3|90115.3|90215.1|90165.1|90215.1|90165.1|90161.5|90111.5|65
1650874340000|2022-04-25 08:12:20|90214.3|90164.3|90189|90139|90214.3|90164.3|90188.4|90138.4|62
1650874350000|2022-04-25 08:12:30|90189.2|90139.2|90187|90137|90191.9|90141.9|90184.1|90134.1|56
1650874360000|2022-04-25 08:12:40|90187.1|90137.1|90175.2|90125.2|90191.7|90147.6|90157.6|90107.6|55
1650874370000|2022-04-25 08:12:50|90177.7|90127.7|90178.4|90128.4|90185.2|90135.2|90176|90126|73
1650874380000|2022-04-25 08:13:00|90178.3|90128.3|90169.7|90119.7|90179.7|90129.7|90168.8|90118.8|59
1650874390000|2022-04-25 08:13:10|90176.7|90126.7|90197.9|90147.9|90202.4|90152.4|90175.5|90125.5|71
1650874400000|2022-04-25 08:13:20|90197.3|90147.3|90201.8|90151.8|90201.9|90151.9|90190.7|90140.7|66
1650874410000|2022-04-25 08:13:30|90205.4|90155.4|90231|90181|90231.7|90181.7|90198.4|90148.4|69
1650874420000|2022-04-25 08:13:40|90231.4|90181.4|90220.6|90170.6|90231.4|90181.4|90218.5|90168.5|62
1650874430000|2022-04-25 08:13:50|90220.4|90170.4|90213.2|90163.2|90224|90174|90209.3|90159.3|66
1650874440000|2022-04-25 08:14:00|90212.8|90162.8|90211.2|90161.2|90225.4|90175.4|90210.3|90160.3|60
1650874450000|2022-04-25 08:14:10|90211.8|90161.8|90219.5|90169.5|90224.5|90174.5|90210.7|90160.7|67
1650874460000|2022-04-25 08:14:20|90220.7|90170.7|90217.2|90167.2|90228.4|90178.4|90215.8|90165.8|61
1650874470000|2022-04-25 08:14:30|90217.4|90167.4|90222.6|90172.6|90223.2|90173.2|90211.6|90161.6|62
1650874480000|2022-04-25 08:14:40|90223.1|90173.1|90210.3|90160.3|90241.1|90191.1|90210.3|90160.3|69
1650874490000|2022-04-25 08:14:50|90210.9|90160.9|90212.7|90162.7|90213.3|90163.3|90209.4|90159.4|55
1650874500000|2022-04-25 08:15:00|90211.8|90161.8|90207.7|90157.7|90212.7|90162.7|90194.3|90144.3|69
1650874510000|2022-04-25 08:15:10|90207.8|90157.8|90210.3|90160.3|90211.1|90161.1|90200.2|90150.2|63
1650874520000|2022-04-25 08:15:20|90211.2|90161.2|90210.2|90160.2|90219.6|90169.6|90204.6|90154.6|51
1650874530000|2022-04-25 08:15:30|90210.1|90160.1|90213.4|90163.4|90223.1|90173.1|90206.1|90156.1|60
1650874540000|2022-04-25 08:15:40|90212|90162|90208.9|90158.9|90216.5|90166.5|90207.1|90157.1|54
1650874550000|2022-04-25 08:15:50|90199.4|90149.4|90187|90137|90199.4|90149.4|90180.9|90130.9|57
1650874560000|2022-04-25 08:16:00|90187.2|90137.2|90190|90140|90193.8|90143.8|90179.9|90129.9|65
1650874570000|2022-04-25 08:16:10|90190.8|90140.8|90169.9|90119.9|90194.8|90144.8|90156.8|90106.8|64
1650874580000|2022-04-25 08:16:20|90171.9|90121.9|90159.9|90109.9|90176.7|90126.7|90157.9|90107.9|73
1650874590000|2022-04-25 08:16:30|90161.5|90111.5|90188.4|90138.4|90196|90146|90161.5|90111.5|71
1650874600000|2022-04-25 08:16:40|90187.5|90137.5|90178|90153|90192.7|90153.5|90178|90134.5|60
1650874610000|2022-04-25 08:16:50|90178.2|90153.2|90180.9|90130.9|90193.1|90154.1|90167.7|90125.7|62
1650874620000|2022-04-25 08:17:00|90182|90132|90180.7|90130.7|90187.9|90137.9|90175.9|90125.9|67
1650874630000|2022-04-25 08:17:10|90179.8|90129.8|90184.7|90134.7|90188.2|90138.2|90179.8|90129.8|62
1650874640000|2022-04-25 08:17:20|90184.8|90134.8|90196.7|90146.7|90197.4|90151|90176|90133.5|56
1650874650000|2022-04-25 08:17:30|90196.5|90146.5|90183.9|90133.9|90200|90158.1|90182.5|90133|51
1650874660000|2022-04-25 08:17:40|90184.2|90134.2|90206.2|90156.2|90209.6|90159.6|90181.3|90131.3|61
1650874670000|2022-04-25 08:17:50|90205.3|90155.3|90220|90170|90220|90170|90201.2|90151.2|66
1650874680000|2022-04-25 08:18:00|90221.3|90171.3|90214.5|90164.5|90227.2|90177.2|90202|90152|75
1650874690000|2022-04-25 08:18:10|90213.9|90163.9|90195.7|90145.7|90224.8|90177.4|90188.9|90145.7|60
1650874700000|2022-04-25 08:18:20|90194|90144|90195.5|90145.5|90209.8|90159.8|90185|90135|73
1650874710000|2022-04-25 08:18:30|90200.5|90150.5|90196.9|90146.9|90205.1|90155.1|90189|90139|69
1650874720000|2022-04-25 08:18:40|90196.1|90146.1|90181.5|90131.5|90199.3|90149.3|90179|90129|59
1650874730000|2022-04-25 08:18:50|90182.5|90132.5|90166.5|90116.5|90186.1|90136.1|90165.5|90115.5|55
1650874740000|2022-04-25 08:19:00|90150.6|90125.6|90167|90117|90167.2|90125.6|90145.7|90105.7|57
1650874750000|2022-04-25 08:19:10|90166.8|90116.8|90147.2|90122.2|90168|90125.1|90145.5|90108.4|56
1650874760000|2022-04-25 08:19:20|90147.1|90122.1|90158.3|90108.3|90160.1|90122.1|90143.7|90106.9|41
1650874770000|2022-04-25 08:19:30|90158.5|90108.5|90203.2|90153.2|90212.4|90162.4|90150.4|90108.2|75
1650874780000|2022-04-25 08:19:40|90202.9|90152.9|90192.9|90142.9|90205.7|90155.7|90171.2|90131.6|65
1650874790000|2022-04-25 08:19:50|90179.9|90154.9|90179.4|90129.4|90192.4|90155|90166.9|90127.7|55
1650874800000|2022-04-25 08:20:00|90179.6|90129.6|90171.2|90121.2|90180.8|90141.2|90156.9|90120.3|49
1650874810000|2022-04-25 08:20:10|90170.8|90120.8|90158.2|90133.2|90172.4|90138.4|90156.8|90120.8|54
1650874820000|2022-04-25 08:20:20|90170.7|90120.7|90156.2|90131.2|90170.7|90132.5|90154.8|90120.7|40
1650874830000|2022-04-25 08:20:30|90156.3|90131.3|90170|90145|90188.5|90149.8|90155.8|90130.8|44
1650874840000|2022-04-25 08:20:40|90170.1|90145.1|90156.5|90131.5|90183.4|90145.1|90155.2|90119.2|49
1650874850000|2022-04-25 08:20:50|90155.5|90130.5|90135.8|90085.8|90168|90130.7|90132.3|90085.8|62
1650874860000|2022-04-25 08:21:00|90137.3|90087.3|90133.6|90083.6|90142.8|90101.8|90125.9|90080.4|53
1650874870000|2022-04-25 08:21:10|90133.2|90083.2|90139.6|90089.6|90142.1|90092.1|90132.3|90082.3|43
1650874880000|2022-04-25 08:21:20|90142.9|90092.9|90147.7|90097.7|90154.4|90104.4|90139.1|90089.1|53
1650874890000|2022-04-25 08:21:30|90148.7|90098.7|90113.3|90088.3|90149.7|90099.7|90113.3|90076.4|53
1650874900000|2022-04-25 08:21:40|90113|90088|90117.9|90067.9|90127.5|90088.6|90108|90067.9|50
1650874910000|2022-04-25 08:21:50|90119.4|90069.4|90131.1|90081.1|90137.6|90099.9|90108|90069.4|62
1650874920000|2022-04-25 08:22:00|90130.2|90080.2|90140.8|90090.8|90144.1|90094.1|90130.2|90080.2|61
1650874930000|2022-04-25 08:22:10|90139.8|90089.8|90136.1|90086.1|90142.3|90092.3|90135.4|90085.4|36
1650874940000|2022-04-25 08:22:20|90135.9|90085.9|90154.6|90104.6|90158.4|90108.4|90135|90085|50
1650874950000|2022-04-25 08:22:30|90155.1|90105.1|90164.6|90114.6|90167.3|90130.7|90153.5|90104.5|35
1650874960000|2022-04-25 08:22:40|90164.5|90114.5|90174.7|90124.7|90181.8|90131.8|90150.8|90108.5|45
1650874970000|2022-04-25 08:22:50|90174.5|90124.5|90179.8|90129.8|90180.7|90130.7|90172.7|90122.7|48
1650874980000|2022-04-25 08:23:00|90180|90130|90182.7|90132.7|90183.5|90133.5|90178.6|90128.6|39
1650874990000|2022-04-25 08:23:10|90182.6|90132.6|90181.1|90131.1|90183.9|90133.9|90176.8|90126.8|39
1650875000000|2022-04-25 08:23:20|90180.8|90130.8|90177.1|90127.1|90184.2|90134.2|90176.5|90126.5|53
1650875010000|2022-04-25 08:23:30|90178.6|90128.6|90179.6|90129.6|90181.8|90131.8|90177.4|90127.4|51
1650875020000|2022-04-25 08:23:40|90180.2|90130.2|90180.1|90130.1|90184.1|90134.1|90173|90123|49
1650875030000|2022-04-25 08:23:50|90180.9|90130.9|90180.8|90130.8|90183|90133|90179|90129|32
1650875040000|2022-04-25 08:24:00|90180.9|90130.9|90175.8|90125.8|90180.9|90130.9|90167.6|90117.6|52
1650875050000|2022-04-25 08:24:10|90176.7|90126.7|90160.9|90110.9|90179.2|90129.2|90158|90108|48
1650875060000|2022-04-25 08:24:20|90161.3|90111.3|90141.3|90116.3|90163.1|90117.2|90141.1|90107.9|44
1650875070000|2022-04-25 08:24:30|90140.9|90115.9|90137.1|90087.1|90154.3|90116.1|90125.8|90079.2|53
1650875080000|2022-04-25 08:24:40|90136.9|90086.9|90149.6|90099.6|90156.9|90117.2|90135.5|90085.5|61
1650875090000|2022-04-25 08:24:50|90149.4|90099.4|90139.5|90089.5|90153.8|90109.2|90133.8|90088|47
1650875100000|2022-04-25 08:25:00|90140.6|90090.6|90119.5|90069.5|90140.6|90102.1|90105.4|90065|55
1650875110000|2022-04-25 08:25:10|90119.2|90069.2|90117.7|90067.7|90121|90071|90109|90059|58
1650875120000|2022-04-25 08:25:20|90117.4|90067.4|90121.3|90071.3|90122.7|90072.7|90115.9|90065.9|47
1650875130000|2022-04-25 08:25:30|90121.4|90071.4|90116.7|90066.7|90121.4|90077.7|90100.5|90063.7|57
1650875140000|2022-04-25 08:25:40|90117|90067|90115.3|90065.3|90117.5|90076.9|90100|90061.5|52
1650875150000|2022-04-25 08:25:50|90115.2|90065.2|90112.3|90062.3|90115.2|90073.7|90093.2|90056.8|54
1650875160000|2022-04-25 08:26:00|90111.8|90061.8|90115.8|90065.8|90116.6|90066.6|90111.6|90061.6|44
1650875170000|2022-04-25 08:26:10|90115.6|90065.6|90108.3|90058.3|90120.3|90073.2|90094.9|90053.8|51
1650875180000|2022-04-25 08:26:20|90107.3|90057.3|90109|90059|90109|90073.3|90095.2|90057.3|33
1650875190000|2022-04-25 08:26:30|90108.8|90058.8|90092.2|90067.2|90108.8|90070.9|90089.6|90055|51
1650875200000|2022-04-25 08:26:40|90091.1|90066.1|90053.7|90003.7|90103.3|90068.5|90053.7|90003.7|54
1650875210000|2022-04-25 08:26:50|90052.1|90002.1|90061.2|90011.2|90077.3|90027.9|90052|90002|70
1650875220000|2022-04-25 08:27:00|90063.5|90013.5|90063|90038|90077.5|90038|90047.6|90008.6|72
1650875230000|2022-04-25 08:27:10|90063.2|90038.2|90088.7|90038.7|90092.7|90053.2|90060.5|90028.5|65
1650875240000|2022-04-25 08:27:20|90086|90036|90105.3|90055.3|90112.4|90070|90077.9|90036|53
1650875250000|2022-04-25 08:27:30|90105.5|90055.5|90092.5|90042.5|90106.3|90056.3|90089.7|90039.7|60
1650875260000|2022-04-25 08:27:40|90093.7|90043.7|90042|90017|90094.1|90044.1|90041.2|90004.1|52
1650875270000|2022-04-25 08:27:50|90042.5|90017.5|90051.3|90001.3|90055.4|90018|90030.3|89998.4|47
1650875280000|2022-04-25 08:28:00|90051.7|90001.7|90065.2|90015.2|90070.3|90020.3|90051.7|90001.7|56
1650875290000|2022-04-25 08:28:10|90065.5|90015.5|90056.8|90006.8|90065.5|90027.1|90045|89995|56
1650875300000|2022-04-25 08:28:20|90057|90007|90059.5|90009.5|90061.6|90011.6|90054.6|90004.6|48
1650875310000|2022-04-25 08:28:30|90059.1|90009.1|90050.8|90000.8|90062.4|90022.7|90047.7|89997.8|53
1650875320000|2022-04-25 08:28:40|90049|89999|90051.2|90001.2|90052.8|90011.9|90035.7|89996.9|34
1650875330000|2022-04-25 08:28:50|90050.5|90000.5|90050.3|90000.3|90051|90011|90025.9|89991.3|46
1650875340000|2022-04-25 08:29:00|90052|90002|90032.7|90007.7|90052.1|90015.2|90030.4|89993.1|47
1650875350000|2022-04-25 08:29:10|90032.3|90007.3|90045.4|89995.4|90053.6|90007.3|90028.7|89993.7|57
1650875360000|2022-04-25 08:29:20|90045.9|89995.9|90038.9|89988.9|90046|90005.7|90027|89985.6|56
1650875370000|2022-04-25 08:29:30|90037.8|89987.8|90040.9|89990.9|90043.3|90004.2|90026.4|89987.8|51
1650875380000|2022-04-25 08:29:40|90041.1|89991.1|90041.9|89991.9|90050|90002.1|90025.4|89990|49
1650875390000|2022-04-25 08:29:50|90041.4|89991.4|90039|89989|90055.6|90015.4|90028.8|89988.2|48
1650875400000|2022-04-25 08:30:00|90039.4|89989.4|90041.9|89991.9|90053.4|90004.8|90027.2|89989.4|56
1650875410000|2022-04-25 08:30:10|90042.9|89992.9|90031.9|89981.9|90044.8|90008.1|90026.9|89976.9|56
1650875420000|2022-04-25 08:30:20|90032.5|89982.5|90046.4|89996.4|90049.6|89999.6|90030.9|89980.9|60
1650875430000|2022-04-25 08:30:30|90047.8|89997.8|90027.6|89977.6|90047.8|89997.8|90027.6|89977.6|61
1650875440000|2022-04-25 08:30:40|90025.7|89975.7|89997.4|89947.4|90033.6|89985|89992|89947.4|73
1650875450000|2022-04-25 08:30:50|89997.5|89947.5|89998.9|89948.9|90000.1|89950.1|89995.7|89945.7|41
1650875460000|2022-04-25 08:31:00|89997|89947|89992.8|89942.8|89997|89951.7|89973.5|89934.7|67
1650875470000|2022-04-25 08:31:10|89992.6|89942.6|89994|89944|89997.1|89955.9|89980.8|89939.9|44
1650875480000|2022-04-25 08:31:20|89993.2|89943.2|89992.1|89942.1|90003.7|89964.3|89977.6|89939.6|53
1650875490000|2022-04-25 08:31:30|89991.9|89941.9|89989.5|89939.5|89993.5|89943.5|89985.5|89935.5|61
1650875500000|2022-04-25 08:31:40|89989.2|89939.2|89972.8|89947.8|89997.3|89951.3|89971.6|89937.9|70
1650875510000|2022-04-25 08:31:50|89972.4|89947.4|89985.4|89935.4|89986.3|89947.4|89969.9|89932.6|57
1650875520000|2022-04-25 08:32:00|89982.6|89932.6|89956|89906|89986.3|89950.4|89956|89906|62
1650875530000|2022-04-25 08:32:10|89957.8|89907.8|89936.4|89911.4|89957.8|89912.4|89933.1|89896.8|50
1650875540000|2022-04-25 08:32:20|89936.7|89911.7|89949.8|89899.8|89953.2|89912.9|89936.7|89898.1|41
1650875550000|2022-04-25 08:32:30|89950.1|89900.1|89948.6|89898.6|89955.1|89911|89931.1|89894.3|54
1650875560000|2022-04-25 08:32:40|89949.1|89899.1|89954.5|89904.5|89955.1|89917.1|89941.3|89898.5|46
1650875570000|2022-04-25 08:32:50|89940.9|89915.9|89965.1|89915.1|89968.6|89918.7|89940.8|89904.9|53
1650875580000|2022-04-25 08:33:00|89964.8|89914.8|89977.7|89927.7|89981.9|89931.9|89962.5|89912.5|74
1650875590000|2022-04-25 08:33:10|89977.5|89927.5|90000.9|89950.9|90003.6|89953.6|89971.2|89927.5|64
1650875600000|2022-04-25 08:33:20|90000.2|89950.2|89982.4|89957.4|90002.2|89959|89981.3|89939|59
1650875610000|2022-04-25 08:33:30|89983.9|89958.9|89981.8|89956.8|90000.9|89960.8|89980.2|89939.3|62
1650875620000|2022-04-25 08:33:40|89981|89956|89981.9|89956.9|89982.7|89957.7|89980.2|89955.2|40
1650875630000|2022-04-25 08:33:50|89981.7|89956.7|89994.2|89944.2|89994.2|89962.3|89980.1|89944.2|54
1650875640000|2022-04-25 08:34:00|89994.4|89944.4|89980.1|89955.1|89994.4|89960|89977.7|89944.3|45
1650875650000|2022-04-25 08:34:10|89980.3|89955.3|89990|89965|90000.7|89965|89980.3|89948.8|51
1650875660000|2022-04-25 08:34:20|89989.6|89964.6|90016.9|89966.9|90032.9|89984.8|89989.6|89952.3|71
1650875670000|2022-04-25 08:34:30|90016.3|89966.3|90001.6|89951.6|90017.5|89979.9|89993.7|89951|64
1650875680000|2022-04-25 08:34:40|90001.7|89951.7|90014.1|89964.1|90018.9|89981.9|89989.6|89950.5|67
1650875690000|2022-04-25 08:34:50|90014.7|89964.7|90012.5|89962.5|90017.6|89976.9|89992.5|89954.2|51
1650875700000|2022-04-25 08:35:00|90011.9|89961.9|90037.2|89987.2|90042.3|89992.3|90011.9|89961.9|69
1650875710000|2022-04-25 08:35:10|90035.8|89985.8|90016.7|89991.7|90038.2|89992.8|90016.5|89980.5|63
1650875720000|2022-04-25 08:35:20|90017.6|89992.6|90017.7|89967.7|90032|89992.7|90004.4|89965.7|56
1650875730000|2022-04-25 08:35:30|90017.2|89967.2|90014.7|89989.7|90017.7|89990.9|90007.1|89966.9|49
1650875740000|2022-04-25 08:35:40|90016.4|89991.4|90014.1|89989.1|90038.3|89996.1|90013.5|89978|56
1650875750000|2022-04-25 08:35:50|90012.9|89987.9|90001.8|89976.8|90021.7|89988.7|90001.8|89968.2|54
1650875760000|2022-04-25 08:36:00|90002.6|89977.6|90023.6|89973.6|90026.5|89986.7|90002.6|89964.8|41
1650875770000|2022-04-25 08:36:10|90021|89971|90026.3|90001.3|90038.4|90001.3|90005.8|89971|64
1650875780000|2022-04-25 08:36:20|90026|90001|90030.1|90005.1|90044.5|90008.1|90024|89986.6|59
1650875790000|2022-04-25 08:36:30|90029.3|90004.3|90059.9|90009.9|90060.1|90023.7|90026.3|89986.8|57
1650875800000|2022-04-25 08:36:40|90059.4|90009.4|90035.1|89985.1|90059.4|90022.2|90018.8|89968.8|62
1650875810000|2022-04-25 08:36:50|90035.6|89985.6|90022.6|89972.6|90035.6|89997.3|90004.1|89965.4|66
1650875820000|2022-04-25 08:37:00|90021.8|89971.8|90021.1|89971.1|90022|89983.5|90007.7|89963.8|39
1650875830000|2022-04-25 08:37:10|90007.4|89982.4|89967.3|89917.3|90021.9|89985|89967.1|89917.1|68
1650875840000|2022-04-25 08:37:20|89973.9|89923.9|89983.2|89933.2|89987.7|89948|89970|89923.2|46
1650875850000|2022-04-25 08:37:30|89970.7|89945.7|90001.2|89951.2|90002.5|89957.8|89970.7|89939.7|52
1650875860000|2022-04-25 08:37:40|90001.4|89951.4|90006.6|89956.6|90006.9|89969.7|89993.1|89950.2|41
1650875870000|2022-04-25 08:37:50|90006.4|89956.4|90001.6|89951.6|90013.1|89972.6|89995.9|89951.6|47
1650875880000|2022-04-25 08:38:00|90002.8|89952.8|90025|89975|90027.3|89987.5|89986.3|89952.5|57
1650875890000|2022-04-25 08:38:10|90025.1|89975.1|90023.7|89973.7|90034.2|89993.9|90012.2|89971|55
1650875900000|2022-04-25 08:38:20|90023.9|89973.9|90004.5|89979.5|90025.8|89985|90003|89961.9|44
1650875910000|2022-04-25 08:38:30|90004.1|89979.1|90018.6|89968.6|90025.2|89984.2|90002.9|89965.2|32
1650875920000|2022-04-25 08:38:40|90018.8|89968.8|90008.5|89983.5|90019.9|89984.6|90006.4|89968.3|34
1650875930000|2022-04-25 08:38:50|90009.1|89984.1|90008.2|89983.2|90025|89990.8|90007.1|89974.4|45
1650875940000|2022-04-25 08:39:00|90007.6|89982.6|90032.6|89982.6|90032.6|89995.2|90007.1|89976.3|48
1650875950000|2022-04-25 08:39:10|90030.6|89980.6|90024.2|89999.2|90038.3|90001.7|90021.2|89980.6|61
1650875960000|2022-04-25 08:39:20|90025.8|90000.8|90021.9|89996.9|90028.6|90003.6|90020.7|89995.7|55
1650875970000|2022-04-25 08:39:30|90021.8|89996.8|90021.3|89996.3|90034.2|89996.9|90017.6|89981.4|56
1650875980000|2022-04-25 08:39:40|90021.5|89996.5|90021.6|89996.6|90041.1|90002.9|90021|89983.7|67
1650875990000|2022-04-25 08:39:50|90021.4|89996.4|90024.1|89999.1|90036.1|89999.1|90021.3|89984|50
1650876000000|2022-04-25 08:40:00|90023.3|89998.3|90049.7|89999.7|90052.6|90002.6|90023.3|89988.3|44
1650876010000|2022-04-25 08:40:10|90051.1|90001.1|90057.8|90007.8|90057.9|90007.9|90051.1|90001.1|60
1650876020000|2022-04-25 08:40:20|90056.8|90006.8|90059.3|90009.3|90061.1|90011.1|90055.3|90005.3|58
1650876030000|2022-04-25 08:40:30|90059.5|90009.5|90051|90001|90066.4|90016.4|90050.5|90000.5|57
1650876040000|2022-04-25 08:40:40|90050.7|90000.7|90046.8|89996.8|90054.3|90004.3|90042.2|89992.2|48
1650876050000|2022-04-25 08:40:50|90046.6|89996.6|90043.1|89993.1|90047.7|89997.7|90040|89990|50
1650876060000|2022-04-25 08:41:00|90043.3|89993.3|90056.9|90006.9|90058.5|90008.5|90039.9|89989.9|58
1650876070000|2022-04-25 08:41:10|90057.7|90007.7|90055.5|90005.5|90061.7|90011.7|90053.6|90003.6|57
1650876080000|2022-04-25 08:41:20|90055.8|90005.8|90066.8|90016.8|90071.3|90021.3|90055.2|90005.2|57
1650876090000|2022-04-25 08:41:30|90065.8|90015.8|90064.6|90014.6|90069.1|90019.1|90063|90013|53
1650876100000|2022-04-25 08:41:40|90064.9|90014.9|90033.8|89983.8|90071.5|90021.5|90033.8|89983.8|65
1650876110000|2022-04-25 08:41:50|90034|89984|90029.8|89979.8|90035.5|89985.5|90029.3|89979.3|52
1650876120000|2022-04-25 08:42:00|90029.7|89979.7|90032.6|89982.6|90033.1|89983.1|90028.9|89978.9|53
1650876130000|2022-04-25 08:42:10|90033|89983|90037.2|89987.2|90038.7|89988.7|90031|89981|40
1650876140000|2022-04-25 08:42:20|90037|89987|90037.7|89987.7|90040.4|89990.4|90034.4|89984.4|56
1650876150000|2022-04-25 08:42:30|90038.6|89988.6|89985.5|89935.5|90039.6|89989.6|89981|89931|69
1650876160000|2022-04-25 08:42:40|89985.4|89935.4|90017.1|89967.1|90017.4|89967.4|89981.5|89931.5|49
1650876170000|2022-04-25 08:42:50|90017.3|89967.3|90030.1|89980.1|90030.4|89980.4|90017.3|89967.3|55
1650876180000|2022-04-25 08:43:00|90030.7|89980.7|90024.7|89974.7|90030.7|89980.7|90013.6|89963.6|52
1650876190000|2022-04-25 08:43:10|90024.5|89974.5|90024.2|89974.2|90026.7|89976.7|90021.8|89971.8|44
1650876200000|2022-04-25 08:43:20|90025.7|89975.7|90027.6|89977.6|90030|89980|90021.7|89971.7|36
1650876210000|2022-04-25 08:43:30|90027.7|89977.7|90004.9|89954.9|90027.8|89977.8|89989.9|89939.9|48
1650876220000|2022-04-25 08:43:40|90001.8|89951.8|90029.2|89979.2|90030.3|89980.3|89993.4|89943.4|63
1650876230000|2022-04-25 08:43:50|90028.7|89978.7|90008.9|89958.9|90032.1|89982.1|90008.3|89958.3|61
1650876240000|2022-04-25 08:44:00|90009.3|89959.3|90000.5|89950.5|90015.5|89965.5|89997.6|89947.6|53
1650876250000|2022-04-25 08:44:10|90000.2|89950.2|90003.3|89953.3|90005.4|89955.4|89999.9|89949.9|29
1650876260000|2022-04-25 08:44:20|90003.8|89953.8|89998.7|89948.7|90003.8|89953.8|89995|89945|42
1650876270000|2022-04-25 08:44:30|90002.4|89952.4|90024.3|89974.3|90027.4|89977.4|90002.4|89952.4|56
1650876280000|2022-04-25 08:44:40|90025.2|89975.2|90023.4|89973.4|90031.2|89981.2|90022.2|89972.2|38
1650876290000|2022-04-25 08:44:50|90023.2|89973.2|90040.9|89990.9|90045.9|89995.9|90019.9|89969.9|54
1650876300000|2022-04-25 08:45:00|90043.1|89993.1|90034.1|89984.1|90046.4|89996.4|90027.1|89977.1|63
1650876310000|2022-04-25 08:45:10|90034|89984|90027.3|89977.3|90041.2|89991.2|90023|89973|54
1650876320000|2022-04-25 08:45:20|90027.8|89977.8|90025.8|89975.8|90033.2|89983.2|90023.6|89973.6|35
1650876330000|2022-04-25 08:45:30|90024.9|89974.9|90019.7|89969.7|90029.7|89979.7|90016.8|89966.8|57
1650876340000|2022-04-25 08:45:40|90018.6|89968.6|90009.2|89959.2|90022|89972|90006.7|89956.7|49
1650876350000|2022-04-25 08:45:50|90008.4|89958.4|90030.2|89980.2|90033.5|89983.5|90007.2|89957.2|52
1650876360000|2022-04-25 08:46:00|90029.3|89979.3|90057.5|90007.5|90057.5|90007.5|90028.7|89978.7|61
1650876370000|2022-04-25 08:46:10|90058.6|90008.6|90058.1|90008.1|90063.7|90013.7|90052.9|90002.9|70
1650876380000|2022-04-25 08:46:20|90057.9|90007.9|90041.9|89991.9|90060.7|90010.7|90034.1|89990.9|56
1650876390000|2022-04-25 08:46:30|90041.7|89991.7|90039.8|89989.8|90041.7|89991.7|90035.8|89985.8|47
1650876400000|2022-04-25 08:46:40|90040|89990|90053.2|90003.2|90063|90013|90039.2|89989.2|54
1650876410000|2022-04-25 08:46:50|90053|90003|90068.6|90018.6|90070.8|90020.8|90052.7|90002.7|56
1650876420000|2022-04-25 08:47:00|90068.1|90018.1|90063.6|90013.6|90069.4|90019.4|90063.3|90013.3|50
1650876430000|2022-04-25 08:47:10|90062.6|90012.6|90052.3|90002.3|90063.7|90013.7|90049.1|89999.1|50
1650876440000|2022-04-25 08:47:20|90052.2|90002.2|90057.3|90007.3|90060.8|90010.8|90050.5|90000.5|48
1650876450000|2022-04-25 08:47:30|90056.8|90006.8|90063.9|90013.9|90063.9|90013.9|90052.4|90002.4|49
1650876460000|2022-04-25 08:47:40|90062.7|90012.7|90065.8|90015.8|90066.1|90016.1|90058.7|90008.7|39
1650876470000|2022-04-25 08:47:50|90065.4|90015.4|90077.6|90027.6|90083.6|90033.6|90063.2|90013.2|35
1650876480000|2022-04-25 08:48:00|90078|90028|90102.7|90052.7|90106.7|90056.7|90078|90028|61
1650876490000|2022-04-25 08:48:10|90102.6|90052.6|90119.8|90069.8|90119.9|90069.9|90102.6|90052.6|48
1650876500000|2022-04-25 08:48:20|90119.5|90069.5|90086.5|90036.5|90120|90070|90085.2|90035.2|59
1650876510000|2022-04-25 08:48:30|90086.7|90036.7|90078.7|90028.7|90086.7|90036.7|90077.4|90027.4|57
1650876520000|2022-04-25 08:48:40|90080.8|90030.8|90074.7|90024.7|90084.4|90034.4|90066.7|90016.7|56
1650876530000|2022-04-25 08:48:50|90075|90025|90082.7|90032.7|90082.8|90032.8|90074.2|90024.2|42
1650876540000|2022-04-25 08:49:00|90082.4|90032.4|90086.4|90036.4|90086.8|90036.8|90080.5|90030.5|48
1650876550000|2022-04-25 08:49:10|90087.9|90037.9|90113|90063|90113.2|90063.2|90087.9|90037.9|63
1650876560000|2022-04-25 08:49:20|90114|90064|90120.2|90070.2|90121.3|90071.3|90112.7|90062.7|52
1650876570000|2022-04-25 08:49:30|90119.5|90069.5|90109|90059|90119.8|90069.8|90109|90059|54
1650876580000|2022-04-25 08:49:40|90105.3|90055.3|90095.3|90045.3|90105.3|90063.7|90088.7|90040.1|62
1650876590000|2022-04-25 08:49:50|90096|90046|90091.4|90041.4|90097.3|90047.3|90090.6|90040.6|42
1650876600000|2022-04-25 08:50:00|90075.1|90050.1|90086.7|90036.7|90086.7|90050.1|90068.5|90032.1|55
1650876610000|2022-04-25 08:50:10|90074.1|90049.1|90083.7|90033.7|90087.4|90049.3|90069.4|90030|54
1650876620000|2022-04-25 08:50:20|90083.3|90033.3|90077.3|90027.3|90084.1|90034.1|90075.8|90025.8|56
1650876630000|2022-04-25 08:50:30|90076.6|90026.6|90077.1|90027.1|90077.8|90027.8|90072.6|90022.6|41
1650876640000|2022-04-25 08:50:40|90076.9|90026.9|90082.7|90032.7|90087.2|90044.9|90063.8|90023.5|61
1650876650000|2022-04-25 08:50:50|90082.5|90032.5|90087.7|90037.7|90087.7|90037.7|90081.5|90031.5|38
1650876660000|2022-04-25 08:51:00|90094.3|90044.3|90082.7|90032.7|90101.1|90051.1|90082.7|90032.7|65
1650876670000|2022-04-25 08:51:10|90083.2|90033.2|90088.6|90038.6|90090.8|90040.8|90082.3|90032.3|50
1650876680000|2022-04-25 08:51:20|90093.8|90043.8|90093.8|90043.8|90098.2|90048.2|90092.1|90042.1|61
1650876690000|2022-04-25 08:51:30|90094|90044|90095.7|90045.7|90097.9|90047.9|90093.6|90043.6|52
1650876700000|2022-04-25 08:51:40|90096.1|90046.1|90110|90060|90114.6|90064.6|90095|90045|34
1650876710000|2022-04-25 08:51:50|90109.7|90059.7|90114.2|90064.2|90115|90065|90109.1|90059.1|54
1650876720000|2022-04-25 08:52:00|90114.4|90064.4|90108.4|90058.4|90114.4|90068.2|90090.6|90052.6|53
1650876730000|2022-04-25 08:52:10|90108.1|90058.1|90114.4|90064.4|90115.7|90077.3|90100.5|90057.6|37
1650876740000|2022-04-25 08:52:20|90114|90064|90138.7|90088.7|90140.5|90102.3|90100.1|90063.4|44
1650876750000|2022-04-25 08:52:30|90138|90088|90122.5|90097.5|90143.1|90106|90121.4|90082.9|60
1650876760000|2022-04-25 08:52:40|90136.5|90086.5|90125.3|90100.3|90137.3|90101.6|90121.5|90083.8|54
1650876770000|2022-04-25 08:52:50|90125.5|90100.5|90162.5|90112.5|90171.5|90121.5|90116.9|90082.2|62
1650876780000|2022-04-25 08:53:00|90162.7|90112.7|90152.3|90102.3|90163.2|90113.6|90129.6|90089.5|65
1650876790000|2022-04-25 08:53:10|90152.1|90102.1|90160.6|90110.6|90161.1|90122|90135.8|90095.7|56
1650876800000|2022-04-25 08:53:20|90161.6|90111.6|90160.5|90110.5|90169.8|90131|90152|90107.3|63
1650876810000|2022-04-25 08:53:30|90159.2|90109.2|90154.1|90104.1|90159.4|90119.4|90142.3|90104.1|56
1650876820000|2022-04-25 08:53:40|90153.8|90103.8|90131.9|90106.9|90158.7|90115.3|90131.1|90091.9|58
1650876830000|2022-04-25 08:53:50|90136.9|90111.9|90146.8|90096.8|90168.2|90118.2|90136.9|90096.8|59
1650876840000|2022-04-25 08:54:00|90146.9|90096.9|90166.2|90116.2|90182.3|90135.8|90144.8|90094.8|62
1650876850000|2022-04-25 08:54:10|90166.3|90116.3|90165.6|90115.6|90168.9|90131.7|90139.5|90104.3|58
1650876860000|2022-04-25 08:54:20|90165.1|90115.1|90165.6|90115.6|90167.9|90123.4|90146.9|90109.3|59
1650876870000|2022-04-25 08:54:30|90165.4|90115.4|90154.7|90104.7|90165.4|90127.5|90140.8|90100.9|59
1650876880000|2022-04-25 08:54:40|90155.1|90105.1|90119.3|90094.3|90158.6|90121.3|90118.9|90081|52
1650876890000|2022-04-25 08:54:50|90119.2|90094.2|90151.1|90101.1|90152.4|90102.4|90119.2|90081.5|47
1650876900000|2022-04-25 08:55:00|90149.9|90099.9|90163.6|90113.6|90173.3|90123.3|90135.8|90094.4|66
1650876910000|2022-04-25 08:55:10|90163.4|90113.4|90154.3|90104.3|90165.8|90115.8|90153.3|90103.3|55
1650876920000|2022-04-25 08:55:20|90156.3|90106.3|90126.1|90101.1|90156.3|90114.6|90121.2|90087.2|65
1650876930000|2022-04-25 08:55:30|90125.7|90100.7|90158.7|90108.7|90175.8|90133|90123.3|90095.9|60
1650876940000|2022-04-25 08:55:40|90161.4|90111.4|90153.6|90103.6|90163.1|90123.1|90143.9|90103.6|58
1650876950000|2022-04-25 08:55:50|90153.5|90103.5|90143.4|90118.4|90157.4|90119.1|90139.4|90100.4|51
1650876960000|2022-04-25 08:56:00|90143.1|90118.1|90166.4|90116.4|90186.6|90136.9|90142.3|90102.4|75
1650876970000|2022-04-25 08:56:10|90166.7|90116.7|90154.1|90129.1|90168.9|90133.3|90151.2|90112|58
1650876980000|2022-04-25 08:56:20|90154.5|90129.5|90153.2|90128.2|90169.1|90130|90151.6|90113.1|49
1650876990000|2022-04-25 08:56:30|90155|90130|90154.6|90104.6|90169.3|90131.6|90141.2|90104.6|63
1650877000000|2022-04-25 08:56:40|90142|90117|90142.2|90092.2|90143|90117|90132|90086.7|62
1650877010000|2022-04-25 08:56:50|90142.5|90092.5|90120.5|90095.5|90154.4|90112.4|90110|90072.5|60
1650877020000|2022-04-25 08:57:00|90125.4|90100.4|90124.3|90099.3|90143.5|90105.7|90116.1|90079.4|65
1650877030000|2022-04-25 08:57:10|90124.5|90099.5|90133.2|90108.2|90144.4|90110.1|90123.1|90093.8|52
1650877040000|2022-04-25 08:57:20|90132.6|90107.6|90162.5|90112.5|90165.4|90127.5|90122.1|90082.9|62
1650877050000|2022-04-25 08:57:30|90160.5|90110.5|90130.3|90105.3|90161.5|90125.2|90127|90093.3|62
1650877060000|2022-04-25 08:57:40|90130.5|90105.5|90109.6|90084.6|90141.1|90106.5|90102.8|90065.5|49
1650877070000|2022-04-25 08:57:50|90109.3|90084.3|90124.6|90074.6|90137|90100.7|90103.5|90065.5|60
1650877080000|2022-04-25 08:58:00|90124.3|90074.3|90113.1|90088.1|90126.9|90090.8|90108.1|90074|50
1650877090000|2022-04-25 08:58:10|90112.6|90087.6|90137.4|90087.4|90137.4|90100.8|90112.6|90078.7|43
1650877100000|2022-04-25 08:58:20|90137.5|90087.5|90121.5|90096.5|90137.5|90101.8|90120|90087.5|57
1650877110000|2022-04-25 08:58:30|90122.5|90097.5|90125.5|90100.5|90125.5|90100.5|90121|90096|36
1650877120000|2022-04-25 08:58:40|90126.2|90101.2|90122.1|90097.1|90126.4|90101.4|90121.1|90096.1|48
1650877130000|2022-04-25 08:58:50|90122.9|90097.9|90127.8|90077.8|90128.5|90097.9|90102.4|90069.1|53
1650877140000|2022-04-25 08:59:00|90129.3|90079.3|90118.3|90093.3|90142.8|90104.5|90118.3|90079.3|56
1650877150000|2022-04-25 08:59:10|90117.3|90092.3|90114.7|90089.7|90119.6|90094.6|90106.4|90081.4|55
1650877160000|2022-04-25 08:59:20|90114|90089|90130.1|90105.1|90144.5|90105.2|90104.4|90066|71
1650877170000|2022-04-25 08:59:30|90130.3|90105.3|90137.8|90087.8|90148.6|90108.3|90122.4|90085.1|59
1650877180000|2022-04-25 08:59:40|90138.1|90088.1|90126.4|90101.4|90139.8|90110.4|90125.3|90088.1|65
1650877190000|2022-04-25 08:59:50|90138.8|90088.8|90134.2|90109.2|90147.9|90110.6|90123.7|90087.3|64
1650877200000|2022-04-25 09:00:00|90135.2|90110.2|90155.2|90130.2|90164.4|90130.9|90135.2|90103.5|76
1650877210000|2022-04-25 09:00:10|90167.5|90117.5|90144.6|90119.6|90169.7|90131.8|90144.6|90109|49
1650877220000|2022-04-25 09:00:20|90142.7|90117.7|90126|90101|90147.6|90122.6|90101.7|90062.3|71
1650877230000|2022-04-25 09:00:30|90138.8|90088.8|90122|90097|90143|90105.4|90112.3|90077.8|64
1650877240000|2022-04-25 09:00:40|90121.4|90096.4|90149.1|90099.1|90149.1|90110.6|90116.4|90078.3|55
1650877250000|2022-04-25 09:00:50|90149.2|90099.2|90135.4|90110.4|90159.8|90118.5|90128.2|90091.4|60
1650877260000|2022-04-25 09:01:00|90147.7|90097.7|90133.4|90108.4|90156.1|90117.8|90128.9|90092.2|63
1650877270000|2022-04-25 09:01:10|90133.6|90108.6|90146.2|90096.2|90146.4|90110.8|90131.4|90096.1|47
1650877280000|2022-04-25 09:01:20|90146.5|90096.5|90118.4|90093.4|90149.7|90112.5|90117.9|90083.4|62
1650877290000|2022-04-25 09:01:30|90118.7|90093.7|90114.5|90089.5|90118.7|90093.7|90108.2|90083.2|67
1650877300000|2022-04-25 09:01:40|90114.1|90089.1|90099.5|90074.5|90114.4|90089.4|90097.5|90058.8|72
1650877310000|2022-04-25 09:01:50|90098.7|90073.7|90105.1|90080.1|90116.1|90083.6|90098.7|90064.1|70
1650877320000|2022-04-25 09:02:00|90103.8|90078.8|90107.3|90082.3|90108.9|90083.9|90103.8|90078.8|68
1650877330000|2022-04-25 09:02:10|90106.6|90081.6|90121.2|90096.2|90134.2|90106.3|90106.6|90080.6|59
1650877340000|2022-04-25 09:02:20|90120.8|90095.8|90119|90094|90128.4|90095.8|90111.9|90075.5|52
1650877350000|2022-04-25 09:02:30|90119.6|90094.6|90115.8|90090.8|90119.6|90094.6|90115.7|90090.7|33
1650877360000|2022-04-25 09:02:40|90115.6|90090.6|90118.2|90093.2|90119|90094|90115.6|90090.6|37
1650877370000|2022-04-25 09:02:50|90117.7|90092.7|90126.2|90101.2|90129.5|90104.5|90116.8|90091.8|43
1650877380000|2022-04-25 09:03:00|90125.6|90100.6|90156.6|90131.6|90157.4|90132.4|90125.2|90096.2|43
1650877390000|2022-04-25 09:03:10|90156.3|90131.3|90154.5|90104.5|90172.5|90134.3|90143.7|90104.5|69
1650877400000|2022-04-25 09:03:20|90154.9|90104.9|90132.9|90107.9|90156.5|90111.5|90121.3|90085.9|59
1650877410000|2022-04-25 09:03:30|90144.8|90094.8|90139.6|90114.6|90154.3|90115.6|90132.2|90094.8|54
1650877420000|2022-04-25 09:03:40|90140.7|90115.7|90123.3|90098.3|90148.2|90116.2|90122|90085.3|61
1650877430000|2022-04-25 09:03:50|90123.9|90098.9|90123.3|90098.3|90140.3|90107|90116.4|90082.5|67
1650877440000|2022-04-25 09:04:00|90119.6|90094.6|90125.8|90100.8|90132.5|90100.8|90099.7|90064.7|66
1650877450000|2022-04-25 09:04:10|90125.2|90100.2|90126.3|90101.3|90141.1|90104.3|90124.3|90089|52
1650877460000|2022-04-25 09:04:20|90126.2|90101.2|90128.6|90103.6|90142.2|90104.8|90121.9|90080.6|52
1650877470000|2022-04-25 09:04:30|90141.1|90091.1|90130.2|90080.2|90145.5|90108.6|90117.7|90079|60
1650877480000|2022-04-25 09:04:40|90116.4|90091.4|90140.7|90090.7|90141.3|90096.8|90115.6|90085|54
1650877490000|2022-04-25 09:04:50|90140.9|90090.9|90143.4|90118.4|90145.3|90120.3|90123.9|90089.3|56
1650877500000|2022-04-25 09:05:00|90143.7|90118.7|90150.1|90125.1|90161.8|90130.3|90141.4|90103.1|57
1650877510000|2022-04-25 09:05:10|90150.3|90125.3|90170.7|90120.7|90174.4|90135.6|90144.2|90112.7|59
1650877520000|2022-04-25 09:05:20|90171.2|90121.2|90159|90134|90172.6|90141.6|90158.7|90121.2|65
1650877530000|2022-04-25 09:05:30|90159.3|90134.3|90152|90102|90159.9|90134.9|90141.1|90101.9|55
1650877540000|2022-04-25 09:05:40|90151.9|90101.9|90134|90109|90153.9|90113.9|90126.7|90100.8|55
1650877550000|2022-04-25 09:05:50|90134.1|90109.1|90129.3|90104.3|90134.1|90109.1|90126.8|90101.8|44
1650877560000|2022-04-25 09:06:00|90128|90103|90109.4|90084.4|90130.8|90105.8|90106.8|90065.9|57
1650877570000|2022-04-25 09:06:10|90108.3|90083.3|90111|90086|90125.1|90088.6|90107.8|90071.1|62
1650877580000|2022-04-25 09:06:20|90110.9|90085.9|90109.5|90084.5|90115.8|90090.8|90106.1|90081.1|44
1650877590000|2022-04-25 09:06:30|90113.4|90063.4|90110.4|90085.4|90113.4|90085.4|90092.1|90055.5|58
1650877600000|2022-04-25 09:06:40|90110.6|90085.6|90111.4|90086.4|90119.4|90094.4|90107.1|90082.1|54
1650877610000|2022-04-25 09:06:50|90111.9|90086.9|90104.4|90079.4|90112.2|90087.2|90095.5|90070.5|51
1650877620000|2022-04-25 09:07:00|90108.1|90083.1|90090.8|90065.8|90111.8|90084.9|90090.8|90057.5|65
1650877630000|2022-04-25 09:07:10|90091.1|90066.1|90104.2|90054.2|90113.8|90068.7|90088.6|90053.6|53
1650877640000|2022-04-25 09:07:20|90102.9|90052.9|90126.9|90076.9|90126.9|90078.7|90096.3|90046.3|62
1650877650000|2022-04-25 09:07:30|90129.6|90079.6|90146.9|90096.9|90148.3|90101.4|90104.4|90065.4|66
1650877660000|2022-04-25 09:07:40|90151.7|90101.7|90149.5|90099.5|90151.7|90111.3|90130.1|90080.1|61
1650877670000|2022-04-25 09:07:50|90146.3|90096.3|90137.1|90087.1|90149.5|90107.3|90123.2|90084.4|65
1650877680000|2022-04-25 09:08:00|90137.3|90087.3|90164.3|90114.3|90177.1|90127.1|90121|90084.4|68
1650877690000|2022-04-25 09:08:10|90164.4|90114.4|90169.8|90119.8|90173.2|90132.8|90143.6|90108.7|68
1650877700000|2022-04-25 09:08:20|90170|90120|90175.4|90150.4|90199.6|90150.4|90164.1|90118.4|66
1650877710000|2022-04-25 09:08:30|90185.4|90135.4|90214.5|90164.5|90226.7|90183.3|90184.9|90135.4|63
1650877720000|2022-04-25 09:08:40|90214.8|90164.8|90208.6|90158.6|90216.9|90175.6|90194.2|90154.2|59
1650877730000|2022-04-25 09:08:50|90206.8|90156.8|90192.6|90142.6|90206.8|90156.8|90189|90139|65
1650877740000|2022-04-25 09:09:00|90193|90143|90187.2|90137.2|90203.8|90156.4|90178|90132.5|59
1650877750000|2022-04-25 09:09:10|90189.1|90139.1|90177.6|90127.6|90194.7|90144.7|90161.3|90119.4|67
1650877760000|2022-04-25 09:09:20|90178.4|90128.4|90181.2|90131.2|90182.9|90132.9|90175.8|90125.8|43
1650877770000|2022-04-25 09:09:30|90180.8|90130.8|90182.2|90132.2|90189.6|90139.6|90179.6|90129.6|54
1650877780000|2022-04-25 09:09:40|90181.2|90131.2|90195.7|90145.7|90195.7|90145.7|90180.5|90130.5|58
1650877790000|2022-04-25 09:09:50|90194.9|90144.9|90194.2|90144.2|90199.1|90149.1|90192.8|90142.8|50
1650877800000|2022-04-25 09:10:00|90195.5|90145.5|90183.5|90133.5|90197.4|90147.4|90182.8|90132.8|62
1650877810000|2022-04-25 09:10:10|90187.5|90137.5|90228.8|90178.8|90228.8|90178.8|90184.3|90134.3|55
1650877820000|2022-04-25 09:10:20|90231.1|90181.1|90234.4|90184.4|90241.4|90191.4|90230.2|90180.2|63
1650877830000|2022-04-25 09:10:30|90237.2|90187.2|90241.1|90191.1|90246.7|90196.7|90235.3|90185.3|62
1650877840000|2022-04-25 09:10:40|90240.1|90190.1|90232.5|90182.5|90240.1|90190.1|90226.4|90176.4|59
1650877850000|2022-04-25 09:10:50|90232.3|90182.3|90248.1|90198.1|90250.1|90200.1|90230.6|90180.6|49
1650877860000|2022-04-25 09:11:00|90244.4|90194.4|90244.4|90194.4|90253.2|90203.2|90228.1|90178.1|71
1650877870000|2022-04-25 09:11:10|90243|90193|90248.1|90198.1|90256.2|90206.2|90243|90193|61
1650877880000|2022-04-25 09:11:20|90248.5|90198.5|90229|90179|90249.6|90199.6|90226.9|90176.9|54
1650877890000|2022-04-25 09:11:30|90229.6|90179.6|90218.7|90168.7|90229.6|90179.6|90218.7|90168.7|53
1650877900000|2022-04-25 09:11:40|90217|90167|90224.5|90174.5|90224.5|90174.5|90213.6|90163.6|54
1650877910000|2022-04-25 09:11:50|90224|90174|90225.2|90175.2|90228.3|90178.3|90220.6|90170.6|44
1650877920000|2022-04-25 09:12:00|90226.1|90176.1|90226.4|90176.4|90230|90180|90223.9|90173.9|41
1650877930000|2022-04-25 09:12:10|90226.2|90176.2|90226|90176|90227.1|90177.1|90224.1|90174.1|28
1650877940000|2022-04-25 09:12:20|90226.3|90176.3|90235.9|90185.9|90241|90191|90225.8|90175.8|33
1650877950000|2022-04-25 09:12:30|90237.1|90187.1|90235.8|90185.8|90244.8|90206.8|90231.8|90183.1|35
1650877960000|2022-04-25 09:12:40|90235.3|90185.3|90228.7|90178.7|90235.3|90191.2|90215.9|90177.7|21
1650877970000|2022-04-25 09:12:50|90229.9|90179.9|90227.6|90177.6|90231.7|90181.7|90227.5|90177.5|32
1650877980000|2022-04-25 09:13:00|90227.7|90177.7|90226.7|90176.7|90228.3|90178.3|90225.4|90175.4|28
1650877990000|2022-04-25 09:13:10|90227.2|90177.2|90221.8|90171.8|90227.6|90177.6|90220.9|90170.9|30
1650878000000|2022-04-25 09:13:20|90221.9|90171.9|90228.4|90178.4|90228.5|90178.5|90221.1|90171.1|23
1650878010000|2022-04-25 09:13:30|90228.3|90178.3|90202.3|90152.3|90230.2|90180.2|90194.9|90144.9|43
1650878020000|2022-04-25 09:13:40|90201.7|90151.7|90221.4|90171.4|90221.4|90171.4|90201.7|90151.7|55
1650878030000|2022-04-25 09:13:50|90219.2|90169.2|90221.9|90171.9|90228.7|90178.7|90219.2|90169.2|61
1650878040000|2022-04-25 09:14:00|90222.5|90172.5|90236.5|90186.5|90236.6|90186.6|90221.1|90171.1|48
1650878050000|2022-04-25 09:14:10|90236|90186|90271.9|90221.9|90273.7|90223.7|90235.4|90185.4|58
1650878060000|2022-04-25 09:14:20|90270|90220|90292.5|90242.5|90292.5|90242.5|90263.2|90220|52
1650878070000|2022-04-25 09:14:30|90293|90243|90240.2|90190.2|90295.5|90245.5|90240.2|90190.2|46
1650878080000|2022-04-25 09:14:40|90238.3|90188.3|90264.4|90214.4|90264.4|90214.4|90238.3|90188.3|40
1650878090000|2022-04-25 09:14:50|90263.6|90213.6|90236.8|90211.8|90263.6|90215.3|90236.8|90199.9|39
1650878100000|2022-04-25 09:15:00|90236.7|90211.7|90271.5|90221.5|90272.1|90222.1|90232.9|90182.9|59
1650878110000|2022-04-25 09:15:10|90271.1|90221.1|90264.7|90214.7|90271.1|90232.7|90254.2|90214.4|53
1650878120000|2022-04-25 09:15:20|90269.2|90219.2|90225.6|90200.6|90269.2|90219.2|90225.6|90185.6|43
1650878130000|2022-04-25 09:15:30|90225.4|90200.4|90232.7|90182.7|90247.8|90207.3|90224.3|90177|54
1650878140000|2022-04-25 09:15:40|90233.5|90183.5|90218.8|90168.8|90234.4|90197.7|90210.8|90160.8|61
1650878150000|2022-04-25 09:15:50|90219.9|90169.9|90229.2|90179.2|90238|90198.9|90215.6|90168.7|61
1650878160000|2022-04-25 09:16:00|90229|90179|90229.3|90204.3|90246.4|90208.3|90212.7|90171.2|62
1650878170000|2022-04-25 09:16:10|90228.6|90203.6|90227.3|90202.3|90240.5|90204.4|90223.8|90186.5|45
1650878180000|2022-04-25 09:16:20|90227.4|90202.4|90224.9|90199.9|90228|90203|90224.7|90199.7|43
1650878190000|2022-04-25 09:16:30|90225.1|90200.1|90245.4|90195.4|90246|90206.5|90225.1|90194.7|44
1650878200000|2022-04-25 09:16:40|90244.2|90194.2|90225.8|90200.8|90246.4|90200.8|90225.8|90188.8|48
1650878210000|2022-04-25 09:16:50|90238.7|90188.7|90223.9|90198.9|90243.3|90204.9|90223.4|90187.8|51
1650878220000|2022-04-25 09:17:00|90224.4|90199.4|90214.6|90189.6|90229.1|90199.4|90212.7|90178.2|55
1650878230000|2022-04-25 09:17:10|90214.8|90189.8|90223|90198|90223.8|90198.8|90214.8|90189.8|66
1650878240000|2022-04-25 09:17:20|90223.2|90198.2|90257.1|90232.1|90276.1|90239.6|90223|90186.8|69
1650878250000|2022-04-25 09:17:30|90256.5|90231.5|90312.3|90262.3|90318.2|90272.8|90246.5|90216|70
1650878260000|2022-04-25 09:17:40|90311.7|90261.7|90284.2|90234.2|90318.5|90273.4|90282.1|90232.1|74
1650878270000|2022-04-25 09:17:50|90287|90237|90285.5|90235.5|90293.2|90248.7|90259.8|90225.8|68
1650878280000|2022-04-25 09:18:00|90286.7|90236.7|90294.1|90244.1|90298.2|90251.3|90267|90228.8|69
1650878290000|2022-04-25 09:18:10|90294|90244|90295.6|90245.6|90300.1|90250.1|90266.3|90231.3|74
1650878300000|2022-04-25 09:18:20|90293.5|90243.5|90286.1|90236.1|90294.4|90249.3|90271.5|90231|49
1650878310000|2022-04-25 09:18:30|90285.7|90235.7|90280.2|90230.2|90286.2|90242.8|90265.7|90228|52
1650878320000|2022-04-25 09:18:40|90280.5|90230.5|90263.2|90238.2|90280.5|90242.1|90262.9|90224|60
1650878330000|2022-04-25 09:18:50|90263.9|90238.9|90260.2|90235.2|90271.3|90239.5|90256.9|90218.2|55
1650878340000|2022-04-25 09:19:00|90262.5|90237.5|90259.4|90234.4|90280.4|90241|90257.8|90226.7|59
1650878350000|2022-04-25 09:19:10|90260.2|90235.2|90269.2|90244.2|90278.2|90244.3|90260.2|90225.5|46
1650878360000|2022-04-25 09:19:20|90269.1|90244.1|90256.1|90231.1|90280.5|90244.1|90256.1|90221.9|56
1650878370000|2022-04-25 09:19:30|90256.2|90231.2|90261.4|90236.4|90275|90238.3|90255.3|90223.8|57
1650878380000|2022-04-25 09:19:40|90262.3|90237.3|90262.2|90237.2|90270.8|90245.8|90259.3|90234.3|46
1650878390000|2022-04-25 09:19:50|90264.9|90239.9|90265.7|90240.7|90272|90247|90264.9|90239.9|54
1650878400000|2022-04-25 09:20:00|90265.2|90240.2|90267.7|90242.7|90268.6|90243.6|90264.5|90239.5|32
1650878410000|2022-04-25 09:20:10|90269.2|90244.2|90265.8|90240.8|90283.6|90246.1|90265.8|90227|45
1650878420000|2022-04-25 09:20:20|90278.1|90228.1|90278.8|90228.8|90280.8|90230.8|90273.2|90223.2|57
1650878430000|2022-04-25 09:20:30|90278.6|90228.6|90285|90235|90285.7|90235.7|90276.5|90226.5|64
1650878440000|2022-04-25 09:20:40|90282.4|90232.4|90306.9|90256.9|90308.7|90258.7|90270.2|90230.7|62
1650878450000|2022-04-25 09:20:50|90307.3|90257.3|90314.2|90264.2|90316.7|90279|90299.4|90251.5|71
1650878460000|2022-04-25 09:21:00|90313.8|90263.8|90312.1|90262.1|90348.8|90298.8|90295.3|90260.9|69
1650878470000|2022-04-25 09:21:10|90310.4|90260.4|90292.1|90267.1|90310.4|90268.7|90283.3|90249|71
1650878480000|2022-04-25 09:21:20|90291.5|90266.5|90284.4|90259.4|90300.2|90266.5|90282.9|90245.4|46
1650878490000|2022-04-25 09:21:30|90284.1|90259.1|90273.4|90248.4|90297.9|90259.1|90269.7|90233.6|42
1650878500000|2022-04-25 09:21:40|90286.3|90236.3|90286.8|90236.8|90302.6|90252.6|90271.2|90234.2|52
1650878510000|2022-04-25 09:21:50|90288.7|90238.7|90294.3|90244.3|90297|90250.4|90264.4|90222.3|68
1650878520000|2022-04-25 09:22:00|90296.4|90246.4|90287.9|90237.9|90300.2|90250.2|90281.1|90231.1|66
1650878530000|2022-04-25 09:22:10|90289.4|90239.4|90285|90235|90300.2|90250.2|90283.3|90233.3|62
1650878540000|2022-04-25 09:22:20|90285.1|90235.1|90309.9|90259.9|90309.9|90259.9|90275.2|90234.7|66
1650878550000|2022-04-25 09:22:30|90295.1|90270.1|90298.1|90248.1|90306.8|90270.1|90291.9|90241.9|61
1650878560000|2022-04-25 09:22:40|90298.3|90248.3|90304.2|90254.2|90304.6|90266.3|90291.3|90247.8|51
1650878570000|2022-04-25 09:22:50|90303.2|90253.2|90285.7|90260.7|90303.9|90266|90285.7|90248.6|40
1650878580000|2022-04-25 09:23:00|90285.6|90260.6|90299.6|90274.6|90319.8|90280.8|90285.4|90256.6|58
1650878590000|2022-04-25 09:23:10|90299.4|90274.4|90295.9|90270.9|90320.8|90279.6|90278.9|90242.8|65
1650878600000|2022-04-25 09:23:20|90296.4|90271.4|90304.9|90279.9|90319.4|90280.4|90292.2|90242.2|60
1650878610000|2022-04-25 09:23:30|90305.2|90280.2|90323.4|90273.4|90323.4|90282.2|90297.2|90258.5|52
1650878620000|2022-04-25 09:23:40|90325.9|90275.9|90350.5|90300.5|90354.5|90304.5|90324.9|90274.9|69
1650878630000|2022-04-25 09:23:50|90348.6|90298.6|90353.7|90303.7|90355.1|90305.1|90338.6|90288.6|65
1650878640000|2022-04-25 09:24:00|90353.1|90303.1|90361.4|90311.4|90366.6|90316.6|90352.6|90302.6|58
1650878650000|2022-04-25 09:24:10|90361.2|90311.2|90363.8|90313.8|90365.6|90315.6|90359.2|90309.2|54
1650878660000|2022-04-25 09:24:20|90362.9|90312.9|90349.6|90299.6|90368.6|90318.6|90344.5|90294.5|61
1650878670000|2022-04-25 09:24:30|90353.6|90303.6|90348.1|90298.1|90353.6|90315.1|90335.7|90297.7|43
1650878680000|2022-04-25 09:24:40|90347.8|90297.8|90329.1|90279.1|90348.3|90302.1|90320.6|90277.4|47
1650878690000|2022-04-25 09:24:50|90331.6|90281.6|90329.9|90279.9|90332.3|90293|90317.8|90278.2|48
1650878700000|2022-04-25 09:25:00|90329.5|90279.5|90312.7|90287.7|90329.8|90292.9|90310.7|90271.2|48
1650878710000|2022-04-25 09:25:10|90313.2|90288.2|90311.9|90286.9|90313.2|90288.2|90310|90285|40
1650878720000|2022-04-25 09:25:20|90311.7|90286.7|90310|90285|90315.2|90290.2|90309.3|90284.3|36
1650878730000|2022-04-25 09:25:30|90309.7|90284.7|90324.9|90299.9|90325.6|90300.6|90309.7|90284.7|43
1650878740000|2022-04-25 09:25:40|90326|90301|90329.2|90304.2|90330.5|90305.5|90325.3|90300.3|39
1650878750000|2022-04-25 09:25:50|90329.4|90304.4|90310.8|90285.8|90329.4|90304.4|90308|90271.4|54
1650878760000|2022-04-25 09:26:00|90309.3|90284.3|90302.8|90277.8|90309.3|90284.3|90301|90276|46
1650878770000|2022-04-25 09:26:10|90303|90278|90316.6|90266.6|90316.6|90279.4|90296.5|90256.9|51
1650878780000|2022-04-25 09:26:20|90316.5|90266.5|90313.8|90263.8|90316.6|90277.7|90294.7|90258.1|47
1650878790000|2022-04-25 09:26:30|90300.4|90275.4|90301.1|90276.1|90312.3|90277.2|90291|90260.6|51
1650878800000|2022-04-25 09:26:40|90303.4|90278.4|90295.5|90270.5|90303.9|90278.9|90294.9|90269.9|44
1650878810000|2022-04-25 09:26:50|90296.4|90271.4|90303.3|90253.3|90306.4|90271.4|90291.1|90247.8|66
1650878820000|2022-04-25 09:27:00|90303.6|90253.6|90284|90259|90303.6|90260.7|90277|90241.8|66
1650878830000|2022-04-25 09:27:10|90283.9|90258.9|90295.8|90245.8|90296.8|90259.5|90282.7|90242.1|32
1650878840000|2022-04-25 09:27:20|90295.7|90245.7|90281.2|90231.2|90296.3|90260.3|90270.2|90231.2|39
1650878850000|2022-04-25 09:27:30|90282.4|90232.4|90259.3|90234.3|90282.4|90245.8|90257.6|90219.9|59
1650878860000|2022-04-25 09:27:40|90259.4|90234.4|90251.7|90226.7|90271.3|90234.4|90246.3|90207.1|55
1650878870000|2022-04-25 09:27:50|90252.3|90227.3|90244.1|90219.1|90264|90227.3|90243.3|90208.1|56
1650878880000|2022-04-25 09:28:00|90244.5|90219.5|90252.3|90202.3|90257.4|90219.5|90234.4|90199.2|53
1650878890000|2022-04-25 09:28:10|90251.4|90201.4|90252.5|90227.5|90267.7|90230|90243.9|90201|43
1650878900000|2022-04-25 09:28:20|90253|90228|90250.3|90225.3|90262.5|90232.8|90232.9|90195.7|69
1650878910000|2022-04-25 09:28:30|90251.3|90226.3|90239.5|90214.5|90253.2|90226.9|90237.6|90200|50
1650878920000|2022-04-25 09:28:40|90240|90215|90243.2|90218.2|90252|90227|90239.4|90214.4|50
1650878930000|2022-04-25 09:28:50|90243.7|90218.7|90234.2|90209.2|90255.2|90220.2|90234.2|90203.1|41
1650878940000|2022-04-25 09:29:00|90234.3|90209.3|90247.3|90222.3|90262.9|90225.5|90234.3|90199.2|48
1650878950000|2022-04-25 09:29:10|90246.9|90221.9|90245.7|90220.7|90246.9|90221.9|90242.7|90217.7|51
1650878960000|2022-04-25 09:29:20|90245.5|90220.5|90254.4|90229.4|90254.7|90229.7|90243.7|90218.7|40
1650878970000|2022-04-25 09:29:30|90254.3|90229.3|90261.8|90236.8|90261.8|90236.8|90252.2|90227.2|57
1650878980000|2022-04-25 09:29:40|90261.1|90236.1|90268.8|90243.8|90279.5|90245.9|90260.1|90226.9|60
1650878990000|2022-04-25 09:29:50|90268.6|90243.6|90285|90260|90298.4|90264|90267.5|90230.5|59
1650879000000|2022-04-25 09:30:00|90283.9|90258.9|90281.6|90256.6|90296.8|90261.1|90267.1|90235|68
1650879010000|2022-04-25 09:30:10|90281.5|90256.5|90290.7|90265.7|90303.5|90267.7|90278.4|90245.3|62
1650879020000|2022-04-25 09:30:20|90293.4|90268.4|90298|90273|90307.2|90274.2|90289.9|90254.4|54
1650879030000|2022-04-25 09:30:30|90298.9|90273.9|90336|90286|90336.8|90303.3|90298.9|90269.6|69
1650879040000|2022-04-25 09:30:40|90336.8|90286.8|90335.7|90285.7|90339.3|90304.1|90322.1|90284.2|60
1650879050000|2022-04-25 09:30:50|90335.8|90285.8|90349.2|90324.2|90368|90324.2|90334.9|90285.8|64
1650879060000|2022-04-25 09:31:00|90347.7|90322.7|90346.5|90296.5|90356.7|90322.7|90331.9|90294.5|65
1650879070000|2022-04-25 09:31:10|90346.4|90296.4|90359.1|90309.1|90359.5|90320.2|90334.2|90294.7|50
1650879080000|2022-04-25 09:31:20|90358.5|90308.5|90327.9|90302.9|90358.5|90308.5|90327.9|90290.2|52
1650879090000|2022-04-25 09:31:30|90340.8|90290.8|90348.9|90298.9|90352.9|90312.3|90330.4|90290.2|54
1650879100000|2022-04-25 09:31:40|90348.5|90298.5|90347.5|90322.5|90365.4|90329.3|90344.7|90297.5|54
1650879110000|2022-04-25 09:31:50|90358.8|90308.8|90338.9|90313.9|90362.9|90325.7|90337.9|90299.4|60
1650879120000|2022-04-25 09:32:00|90351.1|90301.1|90370.8|90320.8|90373.1|90323.1|90334.4|90299|68
1650879130000|2022-04-25 09:32:10|90374.2|90324.2|90372.8|90322.8|90375.7|90325.7|90369|90319|53
1650879140000|2022-04-25 09:32:20|90373.5|90323.5|90369|90319|90375.5|90337.4|90352.8|90314.5|49
1650879150000|2022-04-25 09:32:30|90359.5|90334.5|90364.1|90314.1|90376.8|90338.9|90350.1|90312.5|64
1650879160000|2022-04-25 09:32:40|90364.3|90314.3|90362.5|90312.5|90364.3|90323.8|90345.4|90307.1|47
1650879170000|2022-04-25 09:32:50|90362.8|90312.8|90362.8|90312.8|90366|90316|90361.3|90311.3|43
1650879180000|2022-04-25 09:33:00|90362.6|90312.6|90339.6|90314.6|90362.6|90330.5|90339.6|90305.8|48
1650879190000|2022-04-25 09:33:10|90352|90302|90353.2|90303.2|90353.2|90315.5|90336.1|90299.2|42
1650879200000|2022-04-25 09:33:20|90352.6|90302.6|90337.2|90312.2|90353.2|90314.6|90335|90301.6|46
1650879210000|2022-04-25 09:33:30|90337.7|90312.7|90333.4|90308.4|90351.2|90312.8|90332.7|90297.7|48
1650879220000|2022-04-25 09:33:40|90333.5|90308.5|90334.4|90309.4|90334.8|90309.8|90333.1|90308.1|48
1650879230000|2022-04-25 09:33:50|90334|90309|90323|90298|90341.2|90309.8|90322.7|90286.9|52
1650879240000|2022-04-25 09:34:00|90323.5|90298.5|90317.1|90292.1|90336.3|90298.7|90317.1|90283.4|43
1650879250000|2022-04-25 09:34:10|90325.6|90275.6|90333.1|90283.1|90333.1|90294.9|90308.9|90275.2|57
1650879260000|2022-04-25 09:34:20|90319.6|90294.6|90310.4|90285.4|90334.3|90295.5|90310|90279|55
1650879270000|2022-04-25 09:34:30|90322.5|90272.5|90312.9|90287.9|90322.5|90287.9|90303|90267.2|42
1650879280000|2022-04-25 09:34:40|90312.5|90287.5|90318.1|90293.1|90330.1|90294.2|90311.7|90274.8|35
1650879290000|2022-04-25 09:34:50|90328|90278|90328.4|90278.4|90330|90291.4|90314.7|90277.6|42
1650879300000|2022-04-25 09:35:00|90328.3|90278.3|90312.7|90287.7|90328.7|90288.3|90306.4|90271.4|38
1650879310000|2022-04-25 09:35:10|90311.3|90286.3|90309.8|90284.8|90311.8|90286.8|90309.1|90284.1|38
1650879320000|2022-04-25 09:35:20|90308.5|90283.5|90304.6|90279.6|90311.3|90286.3|90303.3|90278.3|39
1650879330000|2022-04-25 09:35:30|90304.5|90279.5|90308.7|90283.7|90322.4|90285.2|90303.3|90269|36
1650879340000|2022-04-25 09:35:40|90308.4|90283.4|90308.5|90283.5|90310.9|90285.9|90308.4|90283.4|25
1650879350000|2022-04-25 09:35:50|90308.7|90283.7|90308.4|90283.4|90320.3|90285.5|90307.2|90269.5|38
1650879360000|2022-04-25 09:36:00|90308.7|90283.7|90305|90280|90309.8|90284.8|90304.8|90279.8|39
1650879370000|2022-04-25 09:36:10|90304.9|90279.9|90308.6|90283.6|90312.1|90287.1|90304.6|90279.6|45
1650879380000|2022-04-25 09:36:20|90309.1|90284.1|90316.7|90266.7|90318.3|90284.2|90301|90266.7|45
1650879390000|2022-04-25 09:36:30|90316.5|90266.5|90302.7|90277.7|90317.6|90278.8|90300.2|90266.5|41
1650879400000|2022-04-25 09:36:40|90302.8|90277.8|90291.6|90266.6|90307.5|90279.8|90286.8|90250|64
1650879410000|2022-04-25 09:36:50|90290.9|90265.9|90280.3|90255.3|90295.5|90267.2|90280|90245|43
1650879420000|2022-04-25 09:37:00|90281.5|90256.5|90271.3|90221.3|90282.3|90257.3|90259|90221.3|71
1650879430000|2022-04-25 09:37:10|90271.4|90221.4|90257.7|90232.7|90279.8|90240.7|90250.1|90214.4|57
1650879440000|2022-04-25 09:37:20|90257.2|90232.2|90261.2|90211.2|90269.3|90233.1|90247.5|90209.8|56
1650879450000|2022-04-25 09:37:30|90261.7|90211.7|90252.1|90202.1|90261.7|90225.3|90240.7|90201.7|47
1650879460000|2022-04-25 09:37:40|90252.5|90202.5|90248.4|90223.4|90261.1|90223.4|90241.5|90200.5|56
1650879470000|2022-04-25 09:37:50|90248|90223|90251|90226|90272|90234.5|90246.9|90210|56
1650879480000|2022-04-25 09:38:00|90250.6|90225.6|90239.8|90214.8|90256.7|90227|90239.6|90205.5|45
1650879490000|2022-04-25 09:38:10|90240|90215|90242.8|90217.8|90243|90218|90238.5|90213.5|32
1650879500000|2022-04-25 09:38:20|90242.7|90217.7|90241.6|90216.6|90243.6|90218.6|90239.9|90214.9|30
1650879510000|2022-04-25 09:38:30|90241.8|90216.8|90238.7|90213.7|90250.9|90218|90236.3|90200.2|28
1650879520000|2022-04-25 09:38:40|90238.3|90213.3|90242.6|90217.6|90257.6|90220.4|90238.3|90207.5|40
1650879530000|2022-04-25 09:38:50|90242.7|90217.7|90258.7|90208.7|90258.7|90220.8|90239.1|90207.6|38
1650879540000|2022-04-25 09:39:00|90258.9|90208.9|90258.6|90233.6|90263.3|90233.6|90247.6|90208.7|44
1650879550000|2022-04-25 09:39:10|90258|90233|90258.4|90233.4|90278.2|90240.6|90256.2|90220.3|58
1650879560000|2022-04-25 09:39:20|90258.6|90233.6|90259.9|90234.9|90275.6|90236.8|90254.1|90222.8|54
1650879570000|2022-04-25 09:39:30|90257.5|90232.5|90253.6|90203.6|90275.7|90240.3|90245|90202.4|66
1650879580000|2022-04-25 09:39:40|90244.7|90219.7|90240.7|90215.7|90252.8|90219.7|90234.8|90202.8|60
1650879590000|2022-04-25 09:39:50|90240.5|90215.5|90244.8|90219.8|90264.9|90227.4|90237.9|90212.7|57
1650879600000|2022-04-25 09:40:00|90245.2|90220.2|90240.1|90215.1|90253.4|90221.2|90228.8|90191.1|69
1650879610000|2022-04-25 09:40:10|90239.9|90214.9|90251.9|90226.9|90265.9|90227.5|90238.9|90212.2|47
1650879620000|2022-04-25 09:40:20|90252.3|90227.3|90255.9|90230.9|90256.6|90231.6|90250.7|90225.7|66
1650879630000|2022-04-25 09:40:30|90255.6|90230.6|90267|90242|90268.9|90243.9|90254.3|90229.3|52
1650879640000|2022-04-25 09:40:40|90267.9|90242.9|90273.9|90248.9|90293.2|90253.3|90267.3|90237.4|50
1650879650000|2022-04-25 09:40:50|90273.7|90248.7|90260.4|90235.4|90280.9|90252.2|90259.7|90230.9|46
1650879660000|2022-04-25 09:41:00|90259.4|90234.4|90262.2|90237.2|90265.4|90240.4|90257.9|90232.9|44
1650879670000|2022-04-25 09:41:10|90262|90237|90258.5|90233.5|90270.3|90238.1|90256.5|90218.1|35
1650879680000|2022-04-25 09:41:20|90258.2|90233.2|90257|90232|90261.5|90236.5|90256.9|90231.9|44
1650879690000|2022-04-25 09:41:30|90257.7|90232.7|90258.1|90233.1|90258.5|90233.5|90255.7|90230.7|50
1650879700000|2022-04-25 09:41:40|90257.9|90232.9|90253.3|90228.3|90258|90233|90251.1|90226.1|51
1650879710000|2022-04-25 09:41:50|90255.1|90230.1|90252.1|90227.1|90259.7|90234.7|90252.1|90227.1|53
1650879720000|2022-04-25 09:42:00|90249.7|90224.7|90246.8|90221.8|90254.2|90229.2|90243.2|90218.2|58
1650879730000|2022-04-25 09:42:10|90239|90214|90203.4|90178.4|90239|90214|90201.9|90163.7|54
1650879740000|2022-04-25 09:42:20|90203|90178|90226.7|90176.7|90227.5|90189.8|90203|90170.1|61
1650879750000|2022-04-25 09:42:30|90225.7|90175.7|90245.5|90195.5|90249|90215.8|90211.5|90175.7|67
1650879760000|2022-04-25 09:42:40|90245.7|90195.7|90227.9|90202.9|90246.1|90205.4|90226.4|90189.6|47
1650879770000|2022-04-25 09:42:50|90227.6|90202.6|90250.5|90200.5|90250.5|90217.8|90226.6|90186.9|41
1650879780000|2022-04-25 09:43:00|90241.8|90216.8|90249.1|90224.1|90250.9|90225.9|90241.4|90216.4|45
1650879790000|2022-04-25 09:43:10|90249.4|90224.4|90259.2|90209.2|90259.2|90224.6|90245.4|90208.5|33
1650879800000|2022-04-25 09:43:20|90259.8|90209.8|90246.8|90221.8|90259.8|90221.8|90243.5|90208.2|19
1650879810000|2022-04-25 09:43:30|90246.9|90221.9|90239|90214|90259.9|90222.9|90239|90203.1|32
1650879820000|2022-04-25 09:43:40|90238.6|90213.6|90225.2|90200.2|90250.4|90215.9|90225.2|90191.4|55
1650879830000|2022-04-25 09:43:50|90237.6|90187.6|90220.2|90195.2|90238|90201.6|90220.1|90187.6|50
1650879840000|2022-04-25 09:44:00|90220.5|90195.5|90218|90193|90222.6|90197.6|90216.4|90191.4|50
1650879850000|2022-04-25 09:44:10|90217.4|90192.4|90217.4|90192.4|90219.1|90194.1|90216.7|90191.7|39
1650879860000|2022-04-25 09:44:20|90217.2|90192.2|90222.4|90197.4|90222.9|90197.9|90217|90192|41
1650879870000|2022-04-25 09:44:30|90223|90198|90221.8|90196.8|90223.7|90198.7|90217.7|90192.7|40
1650879880000|2022-04-25 09:44:40|90221.7|90196.7|90212.1|90187.1|90221.9|90196.9|90211|90186|54
1650879890000|2022-04-25 09:44:50|90211.4|90186.4|90213.1|90188.1|90226.5|90192.2|90206.1|90176.5|56
1650879900000|2022-04-25 09:45:00|90213.6|90188.6|90214.1|90189.1|90214.7|90189.7|90207.8|90182.8|57
1650879910000|2022-04-25 09:45:10|90214.4|90189.4|90224.3|90199.3|90239.3|90204.1|90209.9|90184.9|64
1650879920000|2022-04-25 09:45:20|90223.5|90198.5|90229|90204|90230.9|90205.9|90222.2|90197.2|44
1650879930000|2022-04-25 09:45:30|90230.2|90205.2|90211.3|90186.3|90246.6|90208.7|90210.5|90174.8|55
1650879940000|2022-04-25 09:45:40|90211.1|90186.1|90221.1|90196.1|90234.8|90197.4|90209.3|90180.3|50
1650879950000|2022-04-25 09:45:50|90220.6|90195.6|90218.3|90193.3|90223.4|90198.4|90218|90193|58
1650879960000|2022-04-25 09:46:00|90218.2|90193.2|90221.3|90196.3|90222.6|90197.6|90217.7|90192.7|46
1650879970000|2022-04-25 09:46:10|90220.8|90195.8|90219|90194|90221.4|90196.4|90217.7|90192.7|30
1650879980000|2022-04-25 09:46:20|90219.6|90194.6|90231.6|90206.6|90231.6|90206.6|90218.4|90193.4|36
1650879990000|2022-04-25 09:46:30|90232.4|90207.4|90229.5|90204.5|90247.6|90209.9|90224.7|90193.8|58
1650880000000|2022-04-25 09:46:40|90228.8|90203.8|90233.1|90208.1|90247.9|90212.5|90224.8|90197.6|64
1650880010000|2022-04-25 09:46:50|90231.9|90206.9|90259|90234|90273.4|90237.4|90231.9|90197.8|58
1650880020000|2022-04-25 09:47:00|90261.6|90236.6|90266.1|90216.1|90266.1|90239|90250.4|90213.1|54
1650880030000|2022-04-25 09:47:10|90266.6|90216.6|90263.1|90213.1|90266.6|90226.4|90248.6|90210|34
1650880040000|2022-04-25 09:47:20|90262.3|90212.3|90255.2|90230.2|90270.6|90231|90251.6|90211.6|44
1650880050000|2022-04-25 09:47:30|90255.5|90230.5|90251.7|90226.7|90267.5|90230.5|90247.5|90208.8|42
1650880060000|2022-04-25 09:47:40|90251.3|90226.3|90249.1|90224.1|90266.7|90228.3|90248.4|90210.2|30
1650880070000|2022-04-25 09:47:50|90249.3|90224.3|90253|90228|90267.9|90229.5|90248.2|90208.8|53
1650880080000|2022-04-25 09:48:00|90252.3|90227.3|90253.3|90228.3|90254|90229|90246.8|90221.8|45
1650880090000|2022-04-25 09:48:10|90253.6|90228.6|90259.4|90234.4|90273.8|90235.8|90249|90212.1|58
1650880100000|2022-04-25 09:48:20|90259.2|90234.2|90278|90228|90281.6|90235.9|90245.6|90212.7|58
1650880110000|2022-04-25 09:48:30|90277.3|90227.3|90278.1|90228.1|90281.1|90241.1|90261.8|90220.1|54
1650880120000|2022-04-25 09:48:40|90278|90228|90265.5|90240.5|90281|90245|90262|90221.2|65
1650880130000|2022-04-25 09:48:50|90263.9|90238.9|90268.3|90243.3|90281.8|90243.9|90262.7|90225.2|51
1650880140000|2022-04-25 09:49:00|90268.8|90243.8|90272.9|90247.9|90284|90247.9|90265.8|90233.7|38
1650880150000|2022-04-25 09:49:10|90272.5|90247.5|90279.1|90254.1|90292.8|90254.2|90269.5|90239.5|56
1650880160000|2022-04-25 09:49:20|90280|90255|90267.2|90242.2|90283.3|90255|90266.6|90231.6|56
1650880170000|2022-04-25 09:49:30|90267.1|90242.1|90261.4|90211.4|90270.2|90245.2|90257.4|90207.4|64
1650880180000|2022-04-25 09:49:40|90261|90211|90281.4|90231.4|90281.4|90231.4|90251.2|90209.6|57
1650880190000|2022-04-25 09:49:50|90283.1|90233.1|90285.2|90235.2|90295.8|90260.2|90272.1|90231.6|61
1650880200000|2022-04-25 09:50:00|90273.6|90248.6|90267.5|90242.5|90280.2|90249.6|90254.6|90221.8|63
1650880210000|2022-04-25 09:50:10|90267.2|90242.2|90263.2|90238.2|90281.6|90244.2|90254.1|90227.9|59
1650880220000|2022-04-25 09:50:20|90263.7|90238.7|90268|90243|90277.6|90245.3|90262.8|90227.4|35
1650880230000|2022-04-25 09:50:30|90269.7|90244.7|90270.8|90245.8|90274.1|90249.1|90269.5|90244.5|42
1650880240000|2022-04-25 09:50:40|90271.4|90246.4|90275.9|90250.9|90277.2|90252.2|90271.3|90246.3|32
1650880250000|2022-04-25 09:50:50|90275.8|90250.8|90277.1|90252.1|90283|90254.8|90269.9|90232.7|48
1650880260000|2022-04-25 09:51:00|90277|90252|90280|90255|90280|90255|90276.1|90251.1|38
1650880270000|2022-04-25 09:51:10|90280.1|90255.1|90279.5|90254.5|90280.2|90255.2|90273.2|90248.2|40
1650880280000|2022-04-25 09:51:20|90278.8|90253.8|90278.1|90253.1|90279.2|90254.2|90278.1|90253.1|24
1650880290000|2022-04-25 09:51:30|90278.3|90253.3|90306.5|90256.5|90306.5|90260.5|90278|90251.6|31
1650880300000|2022-04-25 09:51:40|90293.9|90268.9|90289|90264|90294.2|90269.2|90287.8|90262.8|40
1650880310000|2022-04-25 09:51:50|90288.9|90263.9|90294.2|90269.2|90295|90270|90288|90263|35
1650880320000|2022-04-25 09:52:00|90294|90269|90310.9|90285.9|90325|90287.2|90293.9|90266.6|55
1650880330000|2022-04-25 09:52:10|90311|90286|90313|90288|90326.3|90288.5|90310.7|90274.9|33
1650880340000|2022-04-25 09:52:20|90313.1|90288.1|90327.7|90277.7|90330.2|90293.3|90312.6|90277|31
1650880350000|2022-04-25 09:52:30|90327.5|90277.5|90314.5|90289.5|90328.7|90292.1|90313.8|90277.4|35
1650880360000|2022-04-25 09:52:40|90314.3|90289.3|90316.2|90291.2|90329.6|90294.6|90312.3|90279.3|43
1650880370000|2022-04-25 09:52:50|90317.1|90292.1|90312.8|90287.8|90317.1|90292.1|90311.5|90286.5|42
1650880380000|2022-04-25 09:53:00|90312.1|90287.1|90317.1|90292.1|90328.4|90294|90310.9|90278.1|47
1650880390000|2022-04-25 09:53:10|90317.2|90292.2|90317.1|90292.1|90321.6|90296.6|90316.8|90291.8|26
1650880400000|2022-04-25 09:53:20|90317.3|90292.3|90328.6|90303.6|90344.1|90307.1|90317.1|90289.9|43
1650880410000|2022-04-25 09:53:30|90328|90303|90344|90294|90346.7|90308.4|90325.3|90292.1|57
1650880420000|2022-04-25 09:53:40|90346.4|90296.4|90330.5|90305.5|90346.4|90307.6|90330.1|90296.4|35
1650880430000|2022-04-25 09:53:50|90330.6|90305.6|90331.6|90306.6|90351.1|90312.1|90330.3|90293.6|49
1650880440000|2022-04-25 09:54:00|90330.9|90305.9|90336.7|90311.7|90350.5|90311.7|90330.6|90294.7|67
1650880450000|2022-04-25 09:54:10|90350|90300|90332.2|90307.2|90350|90312|90324.8|90287.5|68
1650880460000|2022-04-25 09:54:20|90330.7|90305.7|90355.7|90305.7|90355.7|90310.4|90327.3|90286.7|70
1650880470000|2022-04-25 09:54:30|90358.7|90308.7|90355.3|90305.3|90362.7|90321.1|90345.6|90304.1|75
1650880480000|2022-04-25 09:54:40|90355.6|90305.6|90376.9|90326.9|90380.2|90334.2|90337.6|90296.9|76
1650880490000|2022-04-25 09:54:50|90375.1|90325.1|90368.9|90343.9|90383.2|90343.9|90357.1|90321.5|72
1650880500000|2022-04-25 09:55:00|90367.3|90342.3|90392.2|90342.2|90396|90346|90364.1|90326.3|52
1650880510000|2022-04-25 09:55:10|90391.8|90341.8|90382.3|90332.3|90394.6|90352.2|90367.5|90332.3|61
1650880520000|2022-04-25 09:55:20|90382.5|90332.5|90370.6|90345.6|90383.9|90347.4|90367.6|90329.6|56
1650880530000|2022-04-25 09:55:30|90371.9|90346.9|90374.7|90349.7|90386.8|90353.6|90369.3|90331.1|59
1650880540000|2022-04-25 09:55:40|90376.5|90351.5|90377.9|90352.9|90390.3|90356.2|90375.2|90338.9|49
1650880550000|2022-04-25 09:55:50|90378|90353|90389.3|90339.3|90391.9|90353.7|90376.8|90337.9|37
1650880560000|2022-04-25 09:56:00|90389.8|90339.8|90392.8|90342.8|90393.6|90355|90379.6|90338.8|46
1650880570000|2022-04-25 09:56:10|90393.6|90343.6|90372.9|90347.9|90394.1|90353.4|90370.9|90337.1|54
1650880580000|2022-04-25 09:56:20|90370.9|90345.9|90365.8|90340.8|90382.2|90345.9|90358|90323.4|60
1650880590000|2022-04-25 09:56:30|90364.6|90339.6|90364.3|90339.3|90366|90341|90359.7|90334.7|53
1650880600000|2022-04-25 09:56:40|90363.8|90338.8|90378.1|90353.1|90397.7|90354.8|90363.7|90336.5|39
1650880610000|2022-04-25 09:56:50|90378.6|90353.6|90380.7|90355.7|90393.7|90356.1|90376.9|90340.7|43
1650880620000|2022-04-25 09:57:00|90380.6|90355.6|90404.3|90354.3|90404.3|90363.2|90379.6|90344.3|54
1650880630000|2022-04-25 09:57:10|90403.5|90353.5|90392|90367|90404.2|90368.3|90388.3|90352.8|44
1650880640000|2022-04-25 09:57:20|90392.2|90367.2|90391.5|90366.5|90396.5|90371.5|90389.4|90364.4|49
1650880650000|2022-04-25 09:57:30|90392.4|90367.4|90392.7|90367.7|90394.6|90369.6|90391.8|90366.8|44
1650880660000|2022-04-25 09:57:40|90391.5|90366.5|90390.4|90365.4|90392.9|90367.9|90390.4|90365.4|33
1650880670000|2022-04-25 09:57:50|90390.6|90365.6|90390.7|90365.7|90392.7|90367.7|90389.1|90364.1|41
1650880680000|2022-04-25 09:58:00|90390.4|90365.4|90396.9|90371.9|90402|90371.9|90389|90351|49
1650880690000|2022-04-25 09:58:10|90396.8|90371.8|90399|90374|90404.5|90379.5|90394.1|90369.1|47
1650880700000|2022-04-25 09:58:20|90402.2|90377.2|90435.3|90385.3|90436.6|90387.9|90400.6|90368.8|59
1650880710000|2022-04-25 09:58:30|90435.8|90385.8|90423.5|90398.5|90445.2|90403.1|90421.9|90385.2|61
1650880720000|2022-04-25 09:58:40|90424|90399|90430.4|90405.4|90441.9|90406.8|90423.1|90391.3|71
1650880730000|2022-04-25 09:58:50|90429.4|90404.4|90433.7|90408.7|90435|90410|90428.5|90403.5|60
1650880740000|2022-04-25 09:59:00|90434.1|90409.1|90433.5|90408.5|90447|90410.9|90428.4|90394.1|67
1650880750000|2022-04-25 09:59:10|90431.2|90406.2|90435.1|90410.1|90448.5|90412.6|90430|90393.3|61
1650880760000|2022-04-25 09:59:20|90435.3|90410.3|90457.6|90407.6|90459|90418.4|90434.7|90404|58
1650880770000|2022-04-25 09:59:30|90457.4|90407.4|90449.1|90424.1|90466|90428|90443.5|90403|50
1650880780000|2022-04-25 09:59:40|90449|90424|90457.5|90407.5|90460.1|90425.8|90440.7|90406.5|67
1650880790000|2022-04-25 09:59:50|90458.1|90408.1|90459.9|90434.9|90478.3|90441.1|90453|90408.1|72
1650880800000|2022-04-25 10:00:00|90457.2|90432.2|90457.1|90432.1|90471.8|90436.6|90448|90411.3|72
1650880810000|2022-04-25 10:00:10|90457|90432|90460.7|90410.7|90482.5|90445.7|90450|90409.2|64
1650880820000|2022-04-25 10:00:20|90459.7|90409.7|90445.4|90420.4|90463.3|90425.1|90440|90404|77
1650880830000|2022-04-25 10:00:30|90447.8|90422.8|90445.7|90420.7|90464.8|90427.7|90441.6|90404.9|65
1650880840000|2022-04-25 10:00:40|90445.8|90420.8|90443|90418|90449|90424|90441.6|90416.6|70
1650880850000|2022-04-25 10:00:50|90443.2|90418.2|90438.9|90413.9|90453.7|90428.7|90438.9|90413.9|76
1650880860000|2022-04-25 10:01:00|90439.1|90414.1|90440.5|90390.5|90444.4|90416.6|90420.1|90383.3|59
1650880870000|2022-04-25 10:01:10|90426.2|90401.2|90423.9|90398.9|90436.4|90402.7|90419.3|90384.6|43
1650880880000|2022-04-25 10:01:20|90423.3|90398.3|90428.1|90403.1|90428.3|90403.3|90423.1|90398.1|39
1650880890000|2022-04-25 10:01:30|90427.9|90402.9|90449.2|90399.2|90449.2|90406.9|90427.9|90388.7|39
1650880900000|2022-04-25 10:01:40|90449.1|90399.1|90446.7|90396.7|90452.7|90411.4|90433.8|90395.8|42
1650880910000|2022-04-25 10:01:50|90446.4|90396.4|90458.8|90408.8|90458.8|90418.4|90440.3|90393.5|38
1650880920000|2022-04-25 10:02:00|90459.5|90409.5|90462.5|90412.5|90463.7|90425.3|90447.5|90405.4|40
1650880930000|2022-04-25 10:02:10|90462.2|90412.2|90469.7|90419.7|90471|90433.5|90451.8|90410.8|40
1650880940000|2022-04-25 10:02:20|90457.1|90432.1|90464.2|90414.2|90474.5|90435|90451.3|90414|52
1650880950000|2022-04-25 10:02:30|90465.3|90415.3|90458.5|90433.5|90473.6|90434.7|90451.8|90415.3|50
1650880960000|2022-04-25 10:02:40|90458.7|90433.7|90460.6|90435.6|90475.3|90439.2|90457.5|90419.4|33
1650880970000|2022-04-25 10:02:50|90461.1|90436.1|90461.4|90436.4|90479.4|90443.3|90459.5|90425.7|55
1650880980000|2022-04-25 10:03:00|90475.2|90425.2|90487.7|90437.7|90488.4|90450.7|90462.9|90425.2|52
1650880990000|2022-04-25 10:03:10|90467.6|90442.6|90463.5|90438.5|90479.2|90446.5|90457.8|90419.7|58
1650881000000|2022-04-25 10:03:20|90463|90438|90453.1|90428.1|90472.4|90441.5|90453.1|90420.4|34
1650881010000|2022-04-25 10:03:30|90455.9|90430.9|90451.9|90426.9|90466.6|90431.9|90451.3|90414.4|42
1650881020000|2022-04-25 10:03:40|90451.3|90426.3|90457.9|90432.9|90470.1|90434.9|90451.3|90419.7|38
1650881030000|2022-04-25 10:03:50|90458|90433|90460.8|90435.8|90462.8|90437.8|90457.7|90432.7|37
1650881040000|2022-04-25 10:04:00|90460.7|90435.7|90459.7|90434.7|90473.6|90441.6|90455.6|90416|40
1650881050000|2022-04-25 10:04:10|90461.6|90436.6|90455.9|90430.9|90474.6|90439.6|90450.2|90424|36
1650881060000|2022-04-25 10:04:20|90453.7|90428.7|90454.6|90429.6|90458.6|90433.6|90453.7|90428.7|27
1650881070000|2022-04-25 10:04:30|90455|90430|90466.8|90441.8|90470.8|90445.8|90453.2|90428.2|36
1650881080000|2022-04-25 10:04:40|90477.6|90427.6|90463.8|90438.8|90477.6|90440.2|90461.5|90425.8|40
1650881090000|2022-04-25 10:04:50|90463.7|90438.7|90461|90436|90477.8|90441.7|90459.4|90425|35
1650881100000|2022-04-25 10:05:00|90461.2|90436.2|90462.3|90437.3|90470.2|90438.4|90443.5|90409.8|60
1650881110000|2022-04-25 10:05:10|90462.9|90437.9|90510.4|90460.4|90510.4|90465.9|90461.8|90436.8|54
1650881120000|2022-04-25 10:05:20|90511.9|90461.9|90510.8|90460.8|90511.9|90472.2|90495.1|90445.1|66
1650881130000|2022-04-25 10:05:30|90513|90463|90532|90482|90533.4|90495.1|90501.8|90463|68
1650881140000|2022-04-25 10:05:40|90533|90483|90525.8|90500.8|90537.6|90503|90518.9|90480.4|58
1650881150000|2022-04-25 10:05:50|90522.9|90497.9|90550.1|90500.1|90551.1|90513.1|90519.8|90482.7|62
1650881160000|2022-04-25 10:06:00|90550.6|90500.6|90536.4|90511.4|90553.9|90520|90536|90498|70
1650881170000|2022-04-25 10:06:10|90536.6|90511.6|90548.9|90498.9|90554.3|90516|90535.3|90498.2|44
1650881180000|2022-04-25 10:06:20|90536.8|90511.8|90526|90501|90544.8|90511.8|90523.7|90494.3|49
1650881190000|2022-04-25 10:06:30|90523.9|90498.9|90524.6|90499.6|90529.7|90504.7|90523.9|90498.9|48
1650881200000|2022-04-25 10:06:40|90524.1|90499.1|90520.5|90495.5|90525.4|90500.4|90518.4|90493.4|47
1650881210000|2022-04-25 10:06:50|90520.3|90495.3|90507.5|90482.5|90525.7|90495.3|90507.5|90474.1|54
1650881220000|2022-04-25 10:07:00|90506.4|90481.4|90518.5|90493.5|90529.2|90494.7|90502.6|90477|55
1650881230000|2022-04-25 10:07:10|90518.4|90493.4|90526.3|90501.3|90539.4|90501.7|90517.9|90486.2|43
1650881240000|2022-04-25 10:07:20|90526.4|90501.4|90512.6|90487.6|90539.3|90505.7|90511.4|90474.7|60
1650881250000|2022-04-25 10:07:30|90510.3|90485.3|90500|90450|90513.6|90488.5|90484.8|90447.6|65
1650881260000|2022-04-25 10:07:40|90499.6|90449.6|90488.4|90463.4|90502.9|90465.8|90485.1|90449.6|51
1650881270000|2022-04-25 10:07:50|90488.6|90463.6|90490.9|90465.9|90506.5|90472.7|90488.5|90454.8|49
1650881280000|2022-04-25 10:08:00|90492.2|90467.2|90502.3|90477.3|90513.4|90478.4|90489.6|90452.5|53
1650881290000|2022-04-25 10:08:10|90502.1|90477.1|90501.1|90476.1|90502.1|90477.1|90499.7|90474.7|36
1650881300000|2022-04-25 10:08:20|90501.4|90476.4|90508.4|90458.4|90509.6|90484.6|90495.5|90458.2|48
1650881310000|2022-04-25 10:08:30|90508.3|90458.3|90501.7|90451.7|90508.6|90472.1|90489.3|90451.5|45
1650881320000|2022-04-25 10:08:40|90489.4|90464.4|90493.7|90468.7|90495.9|90470.9|90488.1|90463.1|39
1650881330000|2022-04-25 10:08:50|90493.9|90468.9|90490.2|90465.2|90512.5|90477.8|90489.5|90452.3|41
1650881340000|2022-04-25 10:09:00|90489.9|90464.9|90484.2|90459.2|90490.5|90465.5|90484.2|90459.2|42
1650881350000|2022-04-25 10:09:10|90484.3|90459.3|90486|90461|90486.9|90461.9|90483.3|90458.3|30
1650881360000|2022-04-25 10:09:20|90484.9|90459.9|90479.7|90454.7|90485.5|90460.5|90476.2|90451.2|44
1650881370000|2022-04-25 10:09:30|90479.6|90454.6|90490.2|90465.2|90504.4|90466.8|90478.8|90453.8|59
1650881380000|2022-04-25 10:09:40|90490.5|90465.5|90484.5|90459.5|90494.4|90466.8|90481.6|90444.4|63
1650881390000|2022-04-25 10:09:50|90486.1|90461.1|90493.2|90468.2|90506.1|90469.4|90482.5|90455|43
1650881400000|2022-04-25 10:10:00|90492.2|90467.2|90492.3|90467.3|90504.6|90470.1|90484.3|90450.2|59
1650881410000|2022-04-25 10:10:10|90492|90467|90492.5|90467.5|90501.5|90467.6|90487.8|90450.8|51
1650881420000|2022-04-25 10:10:20|90493.8|90468.8|90493.6|90468.6|90496.5|90471.5|90491.8|90466.8|58
1650881430000|2022-04-25 10:10:30|90495.3|90470.3|90501.1|90476.1|90503|90478|90495.3|90470.3|59
1650881440000|2022-04-25 10:10:40|90502.5|90477.5|90516|90491|90527.3|90491.5|90501.1|90470.4|49
1650881450000|2022-04-25 10:10:50|90516.2|90491.2|90511.6|90486.6|90530.1|90495.1|90511|90477.4|52
1650881460000|2022-04-25 10:11:00|90512|90487|90541.3|90516.3|90553|90521.6|90511.8|90486.8|48
1650881470000|2022-04-25 10:11:10|90547.9|90522.9|90576.9|90526.9|90582.2|90545.5|90547.9|90522.9|54
1650881480000|2022-04-25 10:11:20|90572.4|90522.4|90557.1|90532.1|90575.2|90539.3|90555.8|90520.6|49
1650881490000|2022-04-25 10:11:30|90557.6|90532.6|90566.6|90541.6|90575.5|90544.1|90556.4|90520|49
1650881500000|2022-04-25 10:11:40|90567.1|90542.1|90554.6|90529.6|90568.5|90542.1|90552.6|90516.8|54
1650881510000|2022-04-25 10:11:50|90554.9|90529.9|90548.4|90523.4|90559.7|90534.7|90547.6|90522.6|33
1650881520000|2022-04-25 10:12:00|90548.2|90523.2|90556.5|90531.5|90558|90533|90548.2|90523.2|44
1650881530000|2022-04-25 10:12:10|90556.8|90531.8|90552.9|90527.9|90557.6|90532.6|90552.2|90527.2|43
1650881540000|2022-04-25 10:12:20|90551.9|90526.9|90541.8|90516.8|90554.9|90529.9|90541.8|90516.8|43
1650881550000|2022-04-25 10:12:30|90541.6|90516.6|90542.5|90517.5|90545.5|90520.5|90540.5|90515.5|44
1650881560000|2022-04-25 10:12:40|90542.2|90517.2|90538.4|90513.4|90544.1|90519.1|90537.6|90512.6|41
1650881570000|2022-04-25 10:12:50|90537.4|90512.4|90530.3|90505.3|90542|90517|90529.7|90504.7|51
1650881580000|2022-04-25 10:13:00|90531.8|90506.8|90530.4|90505.4|90533.5|90508.5|90525.2|90500.2|39
1650881590000|2022-04-25 10:13:10|90527|90502|90527.8|90502.8|90539.4|90502.8|90521.7|90483.3|63
1650881600000|2022-04-25 10:13:20|90525.9|90500.9|90521.5|90496.5|90527.2|90502.2|90516.9|90491.9|49
1650881610000|2022-04-25 10:13:30|90521.1|90496.1|90516.5|90491.5|90522.1|90497.1|90496.4|90471.4|56
1650881620000|2022-04-25 10:13:40|90516.8|90491.8|90502|90477|90522.2|90497.2|90496.4|90464.6|63
1650881630000|2022-04-25 10:13:50|90496.6|90471.6|90469.2|90444.2|90496.6|90471.6|90465|90431.8|61
1650881640000|2022-04-25 10:14:00|90469.3|90444.3|90468.7|90443.7|90472.8|90444.8|90461.7|90422.7|63
1650881650000|2022-04-25 10:14:10|90468.4|90443.4|90467.4|90442.4|90470.3|90445.3|90466.2|90441.2|47
1650881660000|2022-04-25 10:14:20|90467.5|90442.5|90452.1|90427.1|90467.7|90442.7|90449.1|90424.1|60
1650881670000|2022-04-25 10:14:30|90452.4|90427.4|90452.4|90427.4|90459|90434|90449.1|90424.1|53
1650881680000|2022-04-25 10:14:40|90453.1|90428.1|90437.2|90412.2|90459.7|90434.7|90436.5|90399.1|55
1650881690000|2022-04-25 10:14:50|90437|90412|90433.5|90408.5|90438.5|90413.5|90433|90408|54
1650881700000|2022-04-25 10:15:00|90434|90409|90432.5|90407.5|90434|90409|90416.8|90391.8|63
1650881710000|2022-04-25 10:15:10|90434.8|90409.8|90439.1|90414.1|90441.8|90416.8|90433.3|90408.3|65
1650881720000|2022-04-25 10:15:20|90439.7|90414.7|90442.2|90417.2|90443.9|90418.9|90436.4|90411.4|55
1650881730000|2022-04-25 10:15:30|90442.5|90417.5|90457.8|90432.8|90457.8|90432.8|90435|90410|67
1650881740000|2022-04-25 10:15:40|90459.6|90434.6|90455.1|90430.1|90468.7|90434.6|90448.1|90413.5|65
1650881750000|2022-04-25 10:15:50|90455.8|90430.8|90462.3|90437.3|90472.8|90437.9|90455.2|90418.1|45
1650881760000|2022-04-25 10:16:00|90462.2|90437.2|90453.2|90428.2|90463|90438|90453.1|90428.1|53
1650881770000|2022-04-25 10:16:10|90453.4|90428.4|90447.7|90422.7|90467.8|90434.2|90447.7|90414.2|45
1650881780000|2022-04-25 10:16:20|90447.3|90422.3|90441.5|90416.5|90462.8|90428.1|90440.1|90409.2|57
1650881790000|2022-04-25 10:16:30|90441.6|90416.6|90446.6|90421.6|90459.7|90425.2|90439.9|90407.1|50
1650881800000|2022-04-25 10:16:40|90447.1|90422.1|90455.5|90430.5|90471.5|90432.6|90445.1|90416.5|39
1650881810000|2022-04-25 10:16:50|90455.2|90430.2|90452.4|90427.4|90455.7|90430.7|90448.8|90423.8|54
1650881820000|2022-04-25 10:17:00|90452.5|90427.5|90453.8|90428.8|90457.8|90432.8|90451.6|90426.6|49
1650881830000|2022-04-25 10:17:10|90455.1|90430.1|90454.2|90429.2|90458.4|90433.4|90452.9|90427.9|36
1650881840000|2022-04-25 10:17:20|90454.1|90429.1|90458.1|90433.1|90463|90438|90453.1|90428.1|46
1650881850000|2022-04-25 10:17:30|90457.7|90432.7|90493.4|90443.4|90495.4|90456.6|90454.9|90429.9|51
1650881860000|2022-04-25 10:17:40|90493.5|90443.5|90494.5|90444.5|90502.6|90465.3|90481.1|90441.1|54
1650881870000|2022-04-25 10:17:50|90496|90446|90498.9|90448.9|90500.6|90450.6|90493.1|90443.1|55
1650881880000|2022-04-25 10:18:00|90500.2|90450.2|90487.4|90437.4|90500.2|90457.9|90478.4|90437.2|50
1650881890000|2022-04-25 10:18:10|90487.8|90437.8|90490.3|90440.3|90493.3|90452.1|90476.3|90436.2|41
1650881900000|2022-04-25 10:18:20|90492|90442|90488|90463|90504.8|90467.8|90486.8|90441.9|47
1650881910000|2022-04-25 10:18:30|90488.6|90463.6|90491.2|90466.2|90503.6|90468.4|90487.8|90453.6|37
1650881920000|2022-04-25 10:18:40|90490.9|90465.9|90493.1|90468.1|90502.8|90468.7|90487.4|90452.8|49
1650881930000|2022-04-25 10:18:50|90493.7|90468.7|90488.3|90463.3|90502.4|90469.4|90488.2|90452.4|37
1650881940000|2022-04-25 10:19:00|90488.6|90463.6|90490.9|90465.9|90491.9|90466.9|90488.6|90463.6|35
1650881950000|2022-04-25 10:19:10|90491.1|90466.1|90516|90491|90516|90491|90489.9|90464.9|42
1650881960000|2022-04-25 10:19:20|90515.8|90490.8|90522.2|90497.2|90549.8|90513.1|90515.8|90477.6|70
1650881970000|2022-04-25 10:19:30|90523.1|90498.1|90533.7|90508.7|90544.5|90509|90520.4|90490.5|47
1650881980000|2022-04-25 10:19:40|90533.1|90508.1|90527|90502|90533.6|90508.6|90526.8|90501.8|39
1650881990000|2022-04-25 10:19:50|90526.4|90501.4|90519.8|90494.8|90540.1|90502.1|90519.1|90488.6|42
1650882000000|2022-04-25 10:20:00|90519.9|90494.9|90523.5|90473.5|90529.3|90495|90509|90471.2|47
1650882010000|2022-04-25 10:20:10|90523.4|90473.4|90509.7|90484.7|90532.3|90493.8|90505.9|90469.9|51
1650882020000|2022-04-25 10:20:20|90509.8|90484.8|90507.3|90482.3|90510.9|90485.9|90506.6|90481.6|29
1650882030000|2022-04-25 10:20:30|90507.6|90482.6|90472.9|90447.9|90522.9|90482.9|90460.1|90425.6|63
1650882040000|2022-04-25 10:20:40|90473|90448|90483|90458|90505.1|90466.8|90472.2|90444.9|68
1650882050000|2022-04-25 10:20:50|90482.3|90457.3|90491.1|90466.1|90496.6|90471.6|90480.3|90455.3|57
1650882060000|2022-04-25 10:21:00|90492.5|90467.5|90502|90477|90509.3|90477|90491.8|90457.5|41
1650882070000|2022-04-25 10:21:10|90502.2|90477.2|90508|90483|90525.7|90483|90502.2|90463.9|49
1650882080000|2022-04-25 10:21:20|90508.1|90483.1|90523|90498|90542.3|90504.9|90508.1|90481.8|55
1650882090000|2022-04-25 10:21:30|90522.8|90497.8|90519.9|90494.9|90538.3|90500.5|90519.9|90485|25
1650882100000|2022-04-25 10:21:40|90520.2|90495.2|90524.9|90499.9|90535.7|90503.2|90516.6|90485.7|36
1650882110000|2022-04-25 10:21:50|90524.7|90499.7|90524.5|90499.5|90525.3|90500.3|90522.2|90497.2|27
1650882120000|2022-04-25 10:22:00|90524.4|90499.4|90521.9|90496.9|90524.6|90499.6|90519.6|90494.6|28
1650882130000|2022-04-25 10:22:10|90522.2|90497.2|90533.8|90508.8|90533.8|90508.8|90520|90495|37
1650882140000|2022-04-25 10:22:20|90532.6|90507.6|90539.6|90514.6|90539.6|90514.6|90530|90505|41
1650882150000|2022-04-25 10:22:30|90539.2|90514.2|90537.9|90512.9|90543.3|90518.3|90535.9|90510.9|53
1650882160000|2022-04-25 10:22:40|90537.8|90512.8|90547.9|90522.9|90561.7|90525.2|90536.8|90502.1|51
1650882170000|2022-04-25 10:22:50|90548.3|90523.3|90542.6|90517.6|90555.7|90523.5|90539.9|90500.9|33
1650882180000|2022-04-25 10:23:00|90541.7|90516.7|90541.8|90516.8|90542.9|90517.9|90540.9|90515.9|27
1650882190000|2022-04-25 10:23:10|90541.9|90516.9|90537|90512|90551.6|90517.1|90536.5|90501.1|28
1650882200000|2022-04-25 10:23:20|90535.7|90510.7|90536.7|90511.7|90543.1|90518.1|90530.5|90505.5|58
1650882210000|2022-04-25 10:23:30|90535.3|90510.3|90536.5|90511.5|90539.4|90514.4|90528.9|90503.9|46
1650882220000|2022-04-25 10:23:40|90536.4|90511.4|90541.8|90516.8|90545|90520|90534|90509|47
1650882230000|2022-04-25 10:23:50|90541.6|90516.6|90543.1|90518.1|90559|90523.2|90536|90508.8|44
1650882240000|2022-04-25 10:24:00|90543.2|90518.2|90551.2|90501.2|90556.1|90521.6|90541.9|90501.2|42
1650882250000|2022-04-25 10:24:10|90539.7|90514.7|90534.2|90509.2|90549.6|90516.9|90531.1|90494.6|47
1650882260000|2022-04-25 10:24:20|90534.6|90509.6|90529|90504|90547.7|90510|90529|90496.3|19
1650882270000|2022-04-25 10:24:30|90536.8|90511.8|90500.6|90450.6|90536.8|90511.8|90494.7|90450.6|59
1650882280000|2022-04-25 10:24:40|90500.5|90450.5|90482.4|90457.4|90501.3|90464.3|90481.1|90446.8|60
1650882290000|2022-04-25 10:24:50|90482.2|90457.2|90484.4|90459.4|90493.2|90459.4|90476.3|90440.7|55
1650882300000|2022-04-25 10:25:00|90484.3|90459.3|90482.4|90457.4|90484.7|90459.7|90478.7|90453.7|47
1650882310000|2022-04-25 10:25:10|90482.2|90457.2|90488.4|90463.4|90503.1|90471.2|90480.7|90452.5|51
1650882320000|2022-04-25 10:25:20|90490.1|90465.1|90480.3|90455.3|90491.9|90465.1|90473.8|90437.3|43
1650882330000|2022-04-25 10:25:30|90479.6|90454.6|90484.4|90459.4|90486.5|90461.5|90477.8|90452.8|43
1650882340000|2022-04-25 10:25:40|90482.7|90457.7|90485.2|90460.2|90488.3|90463.3|90477.4|90452.4|34
1650882350000|2022-04-25 10:25:50|90486|90461|90486.6|90461.6|90503.9|90465.2|90464.7|90439.7|52
1650882360000|2022-04-25 10:26:00|90487.5|90462.5|90486.2|90461.2|90487.5|90462.5|90482.6|90457.6|48
1650882370000|2022-04-25 10:26:10|90485.7|90460.7|90471.5|90446.5|90502.4|90463.8|90470.9|90436.7|55
1650882380000|2022-04-25 10:26:20|90474.8|90449.8|90464.4|90439.4|90480.6|90449.8|90462.5|90429.3|55
1650882390000|2022-04-25 10:26:30|90464.9|90439.9|90465.6|90440.6|90472.4|90441.8|90454.6|90417.8|46
1650882400000|2022-04-25 10:26:40|90465.3|90440.3|90467.1|90442.1|90468.6|90443.6|90464.7|90439.7|47
1650882410000|2022-04-25 10:26:50|90467|90442|90470|90445|90470.6|90445.6|90461.3|90436.3|40
1650882420000|2022-04-25 10:27:00|90470.7|90445.7|90490.5|90440.5|90490.5|90450.7|90464.6|90439.1|50
1650882430000|2022-04-25 10:27:10|90489.8|90439.8|90483.8|90458.8|90493|90459.9|90473.8|90439.8|28
1650882440000|2022-04-25 10:27:20|90483.1|90458.1|90484.4|90459.4|90484.5|90459.5|90481.2|90456.2|32
1650882450000|2022-04-25 10:27:30|90484.1|90459.1|90491.6|90466.6|90492.1|90467.1|90484.1|90459.1|37
1650882460000|2022-04-25 10:27:40|90491.2|90466.2|90487.7|90462.7|90491.4|90466.4|90487.7|90462.7|33
1650882470000|2022-04-25 10:27:50|90488.8|90463.8|90495|90470|90495.5|90470.5|90488.7|90463.7|40
1650882480000|2022-04-25 10:28:00|90494.9|90469.9|90473.9|90448.9|90495.2|90470.2|90465.7|90426.4|54
1650882490000|2022-04-25 10:28:10|90474.3|90449.3|90470.3|90445.3|90479.9|90453|90463.8|90428.5|43
1650882500000|2022-04-25 10:28:20|90470.5|90445.5|90471.1|90446.1|90490.7|90454|90466.7|90440.7|58
1650882510000|2022-04-25 10:28:30|90471.2|90446.2|90470.9|90445.9|90475.3|90450.3|90470.7|90445.7|39
1650882520000|2022-04-25 10:28:40|90469.8|90444.8|90480|90455|90480.2|90455.2|90468.8|90443.8|50
1650882530000|2022-04-25 10:28:50|90479|90454|90486.1|90461.1|90499.5|90466.6|90479|90449.4|45
1650882540000|2022-04-25 10:29:00|90485.5|90460.5|90484.2|90459.2|90496.8|90461.6|90480.1|90444.2|48
1650882550000|2022-04-25 10:29:10|90483.7|90458.7|90491.2|90466.2|90502.2|90470.7|90483.7|90452.2|48
1650882560000|2022-04-25 10:29:20|90493|90468|90487.4|90462.4|90503|90470.7|90482|90450.6|61
1650882570000|2022-04-25 10:29:30|90487.3|90462.3|90510|90460|90520|90480.5|90487.3|90459.9|50
1650882580000|2022-04-25 10:29:40|90498.1|90473.1|90508.1|90458.1|90512.7|90473.6|90495.7|90458.1|53
1650882590000|2022-04-25 10:29:50|90507|90457|90462.6|90437.6|90507.8|90471.8|90462.2|90426.1|68
1650882600000|2022-04-25 10:30:00|90462.3|90437.3|90461|90436|90474.9|90439.6|90458.7|90424.8|40
1650882610000|2022-04-25 10:30:10|90460.9|90435.9|90459.7|90434.7|90462.1|90437.1|90459.2|90434.2|40
1650882620000|2022-04-25 10:30:20|90459.8|90434.8|90438.6|90413.6|90460.3|90435.3|90436|90398.1|49
1650882630000|2022-04-25 10:30:30|90438.5|90413.5|90437.8|90412.8|90454|90418.5|90433.6|90403.6|58
1650882640000|2022-04-25 10:30:40|90437.9|90412.9|90435.9|90385.9|90439.2|90414.2|90421.6|90385.9|56
1650882650000|2022-04-25 10:30:50|90424.2|90399.2|90408.1|90383.1|90432|90400.8|90408.1|90371.3|54
1650882660000|2022-04-25 10:31:00|90409|90384|90420.1|90395.1|90433.7|90396.2|90399.9|90365.1|63
1650882670000|2022-04-25 10:31:10|90418.8|90393.8|90433.9|90408.9|90446.6|90409.9|90413.9|90385.8|59
1650882680000|2022-04-25 10:31:20|90434.2|90409.2|90449.1|90424.1|90449.1|90424.1|90431.7|90397.1|53
1650882690000|2022-04-25 10:31:30|90449.5|90424.5|90444.5|90394.5|90449.5|90424.5|90426.5|90390.3|62
1650882700000|2022-04-25 10:31:40|90444.1|90394.1|90439.7|90414.7|90447.8|90416.4|90433.1|90394.1|52
1650882710000|2022-04-25 10:31:50|90439.2|90414.2|90449.5|90424.5|90464.1|90428.7|90438.1|90411.9|55
1650882720000|2022-04-25 10:32:00|90449.1|90424.1|90443.4|90418.4|90457.2|90426|90438.7|90406.4|57
1650882730000|2022-04-25 10:32:10|90443|90418|90445.1|90420.1|90446.1|90421.1|90441.9|90416.9|30
1650882740000|2022-04-25 10:32:20|90445.2|90420.2|90444.7|90419.7|90461.2|90427.8|90442.8|90411.2|48
1650882750000|2022-04-25 10:32:30|90444.2|90419.2|90467.1|90417.1|90477.6|90438.6|90442.9|90410.4|56
1650882760000|2022-04-25 10:32:40|90465.4|90415.4|90480.4|90430.4|90480.5|90443.8|90450.6|90412.2|47
1650882770000|2022-04-25 10:32:50|90477.9|90427.9|90474|90449|90481.1|90453.8|90467.2|90427.9|59
1650882780000|2022-04-25 10:33:00|90475.5|90450.5|90468.2|90443.2|90483|90450.5|90467.2|90432.3|50
1650882790000|2022-04-25 10:33:10|90468.4|90443.4|90470.8|90445.8|90475.5|90450.5|90457.7|90432.7|62
1650882800000|2022-04-25 10:33:20|90472.1|90447.1|90463.9|90438.9|90472.9|90447.9|90462.3|90437.3|46
1650882810000|2022-04-25 10:33:30|90464.1|90439.1|90458.2|90433.2|90466|90441|90453.7|90428.7|42
1650882820000|2022-04-25 10:33:40|90458.4|90433.4|90453.4|90428.4|90460.1|90435.1|90452.2|90427.2|55
1650882830000|2022-04-25 10:33:50|90453.5|90428.5|90455.7|90430.7|90457.7|90432.7|90452.5|90427.5|41
1650882840000|2022-04-25 10:34:00|90457|90432|90455.7|90430.7|90458.4|90433.4|90454.2|90429.2|44
1650882850000|2022-04-25 10:34:10|90456|90431|90445.9|90420.9|90456.3|90431.3|90445.1|90420.1|48
1650882860000|2022-04-25 10:34:20|90448.6|90423.6|90449.4|90424.4|90453.6|90428.6|90444.7|90419.7|45
1650882870000|2022-04-25 10:34:30|90449.8|90424.8|90458|90433|90459.8|90434.8|90449.4|90424.4|50
1650882880000|2022-04-25 10:34:40|90458.4|90433.4|90457.9|90432.9|90459.7|90434.7|90456.8|90431.8|54
1650882890000|2022-04-25 10:34:50|90458.5|90433.5|90464.6|90439.6|90464.6|90439.6|90458.5|90433.5|48
1650882900000|2022-04-25 10:35:00|90463.5|90438.5|90458.6|90433.6|90469.2|90444.2|90457|90432|54
1650882910000|2022-04-25 10:35:10|90459.6|90434.6|90452.4|90427.4|90461.3|90436.3|90452.4|90427.4|55
1650882920000|2022-04-25 10:35:20|90452.1|90427.1|90451.4|90426.4|90452.7|90427.7|90448.1|90423.1|50
1650882930000|2022-04-25 10:35:30|90453.4|90428.4|90456.4|90431.4|90460.2|90435.2|90452.2|90427.2|42
1650882940000|2022-04-25 10:35:40|90456|90431|90458.4|90433.4|90461.8|90436.8|90456|90431|31
1650882950000|2022-04-25 10:35:50|90457.3|90432.3|90463.8|90438.8|90463.8|90438.8|90456.7|90431.7|38
1650882960000|2022-04-25 10:36:00|90462.9|90437.9|90457.9|90432.9|90466.3|90441.3|90457.6|90432.6|47
1650882970000|2022-04-25 10:36:10|90458.8|90433.8|90457.5|90432.5|90460.9|90435.9|90452.5|90427.5|59
1650882980000|2022-04-25 10:36:20|90457.3|90432.3|90468.1|90418.1|90468.1|90435.4|90454.9|90418.1|37
1650882990000|2022-04-25 10:36:30|90467.5|90417.5|90463.1|90438.1|90467.6|90439.1|90453.7|90417.5|37
1650883000000|2022-04-25 10:36:40|90462.1|90437.1|90472.9|90447.9|90475.6|90450.6|90461.9|90436.9|46
1650883010000|2022-04-25 10:36:50|90472.8|90447.8|90473.3|90448.3|90473.3|90448.3|90466.5|90441.5|42
1650883020000|2022-04-25 10:37:00|90472.1|90447.1|90479.1|90454.1|90482.6|90457.6|90470.9|90445.9|63
1650883030000|2022-04-25 10:37:10|90480.2|90455.2|90486.4|90461.4|90501.5|90466|90478.8|90451.4|66
1650883040000|2022-04-25 10:37:20|90485.8|90460.8|90494|90469|90496.1|90471.1|90485.2|90460.2|52
1650883050000|2022-04-25 10:37:30|90493.9|90468.9|90492.9|90467.9|90501.1|90476.1|90492.9|90467.9|59
1650883060000|2022-04-25 10:37:40|90492.5|90467.5|90493.1|90468.1|90501.8|90468.1|90487.1|90450.3|50
1650883070000|2022-04-25 10:37:50|90492.6|90467.6|90494.4|90469.4|90495.4|90470.4|90491.8|90466.8|47
1650883080000|2022-04-25 10:38:00|90494.5|90469.5|90489.4|90464.4|90496|90471|90487.2|90462.2|51
1650883090000|2022-04-25 10:38:10|90489.2|90464.2|90484.5|90459.5|90490.2|90465.2|90482.1|90457.1|52
1650883100000|2022-04-25 10:38:20|90483.7|90458.7|90486.7|90461.7|90486.7|90461.7|90481.6|90456.6|42
1650883110000|2022-04-25 10:38:30|90488.8|90463.8|90497.9|90447.9|90505.7|90467.4|90485.7|90447.9|42
1650883120000|2022-04-25 10:38:40|90497.8|90447.8|90485.4|90460.4|90501.7|90466.9|90481.8|90447.7|46
1650883130000|2022-04-25 10:38:50|90485.1|90460.1|90481.2|90456.2|90492.9|90467.9|90481.2|90456.2|40
1650883140000|2022-04-25 10:39:00|90481|90456|90491.2|90466.2|90491.3|90466.3|90480.9|90455.9|52
1650883150000|2022-04-25 10:39:10|90491.3|90466.3|90488.5|90463.5|90496.8|90471.8|90486.8|90461.8|36
1650883160000|2022-04-25 10:39:20|90488.6|90463.6|90491.5|90466.5|90504.1|90466.8|90487.6|90454.1|31
1650883170000|2022-04-25 10:39:30|90491.7|90466.7|90493.2|90468.2|90499.1|90474.1|90491.2|90466.2|57
1650883180000|2022-04-25 10:39:40|90493.7|90468.7|90488.1|90463.1|90495.6|90470.6|90487.9|90462.9|43
1650883190000|2022-04-25 10:39:50|90488.2|90463.2|90493.4|90468.4|90501.7|90469.4|90487.3|90450.8|38
1650883200000|2022-04-25 10:40:00|90493.5|90468.5|90498.4|90473.4|90509.7|90473.7|90484.8|90446.4|60
1650883210000|2022-04-25 10:40:10|90498.2|90473.2|90496|90471|90501.1|90476.1|90494.2|90469.2|47
1650883220000|2022-04-25 10:40:20|90495.8|90470.8|90496.7|90471.7|90498|90473|90495.3|90470.3|45
1650883230000|2022-04-25 10:40:30|90496.9|90471.9|90497|90472|90497.8|90472.8|90494.9|90469.9|33
1650883240000|2022-04-25 10:40:40|90497.5|90472.5|90493.4|90468.4|90498.8|90473.8|90489.8|90464.8|49
1650883250000|2022-04-25 10:40:50|90493.3|90468.3|90497.2|90472.2|90497.7|90472.7|90493.3|90468.3|35
1650883260000|2022-04-25 10:41:00|90496.4|90471.4|90522.4|90472.4|90533.1|90497.1|90494.7|90469.7|55
1650883270000|2022-04-25 10:41:10|90521.5|90471.5|90516|90491|90528.5|90491.3|90503.2|90471.3|55
1650883280000|2022-04-25 10:41:20|90515.2|90490.2|90504.4|90479.4|90515.2|90490.2|90502.1|90477.1|48
1650883290000|2022-04-25 10:41:30|90504.7|90479.7|90505.9|90480.9|90521.8|90484.4|90500.9|90467.4|51
1650883300000|2022-04-25 10:41:40|90505.7|90480.7|90512.2|90487.2|90517.6|90487.2|90500.9|90463.4|42
1650883310000|2022-04-25 10:41:50|90512.5|90487.5|90529.2|90504.2|90546.4|90509.7|90512|90480.3|60
1650883320000|2022-04-25 10:42:00|90527.2|90502.2|90521.1|90496.1|90539.5|90502.3|90517.6|90480.6|51
1650883330000|2022-04-25 10:42:10|90521.2|90496.2|90535.9|90485.9|90541.2|90508.4|90520.7|90485.6|45
1650883340000|2022-04-25 10:42:20|90537.1|90487.1|90521.8|90496.8|90537.1|90499.1|90521.2|90487.1|23
1650883350000|2022-04-25 10:42:30|90522|90497|90520.2|90495.2|90539.5|90500.6|90519.7|90487.9|38
1650883360000|2022-04-25 10:42:40|90520.6|90495.6|90519.4|90494.4|90521.1|90496.1|90519.4|90494.4|24
1650883370000|2022-04-25 10:42:50|90519.5|90494.5|90530.8|90505.8|90535.2|90510.2|90519|90494|38
1650883380000|2022-04-25 10:43:00|90533.7|90508.7|90538.8|90513.8|90551.1|90513.8|90533|90500.5|48
1650883390000|2022-04-25 10:43:10|90538.5|90513.5|90554.3|90529.3|90556.4|90531.4|90538.2|90513.2|40
1650883400000|2022-04-25 10:43:20|90554.2|90529.2|90576.3|90526.3|90576.3|90539.4|90549.2|90524.2|56
1650883410000|2022-04-25 10:43:30|90576.8|90526.8|90560|90535|90576.8|90538.7|90559.4|90525.4|76
1650883420000|2022-04-25 10:43:40|90557.8|90532.8|90564.2|90539.2|90566.4|90541.4|90557.7|90532.7|54
1650883430000|2022-04-25 10:43:50|90564.4|90539.4|90564.1|90539.1|90565.7|90540.7|90563.1|90538.1|36
1650883440000|2022-04-25 10:44:00|90563.9|90538.9|90556.5|90531.5|90572.8|90538.9|90555.1|90521.9|44
1650883450000|2022-04-25 10:44:10|90556.8|90531.8|90556.5|90531.5|90559.4|90534.4|90555.5|90530.5|35
1650883460000|2022-04-25 10:44:20|90556.3|90531.3|90564.9|90539.9|90564.9|90539.9|90553|90528|32
1650883470000|2022-04-25 10:44:30|90564.8|90539.8|90578.9|90528.9|90579.3|90542.6|90563.7|90528.8|33
1650883480000|2022-04-25 10:44:40|90580|90530|90576.4|90551.4|90580|90551.9|90566.5|90530|41
1650883490000|2022-04-25 10:44:50|90576.1|90551.1|90617.6|90567.6|90620.3|90570.3|90576.1|90551.1|42
1650883500000|2022-04-25 10:45:00|90618.1|90568.1|90606|90556|90618.1|90580|90592.1|90554.9|60
1650883510000|2022-04-25 10:45:10|90605.2|90555.2|90588.9|90563.9|90605.8|90566.8|90588.3|90552|46
1650883520000|2022-04-25 10:45:20|90589.6|90564.6|90594.1|90569.1|90603.5|90570.3|90589.6|90553.5|41
1650883530000|2022-04-25 10:45:30|90594.2|90569.2|90609.3|90559.3|90611.2|90570.7|90587.6|90550.7|53
1650883540000|2022-04-25 10:45:40|90608.4|90558.4|90595.7|90570.7|90608.4|90571.6|90592|90557.4|43
1650883550000|2022-04-25 10:45:50|90595.5|90570.5|90600.3|90575.3|90616.9|90579.4|90595.4|90564|39
1650883560000|2022-04-25 10:46:00|90600.2|90575.2|90590.5|90565.5|90601|90575.2|90584.7|90546.7|68
1650883570000|2022-04-25 10:46:10|90589.3|90564.3|90589.8|90564.8|90608.6|90572|90588.6|90557.2|42
1650883580000|2022-04-25 10:46:20|90591.5|90566.5|90582|90557|90594.3|90569.3|90582|90557|45
1650883590000|2022-04-25 10:46:30|90582.5|90557.5|90576.3|90551.3|90594.6|90557.7|90576.3|90543.8|48
1650883600000|2022-04-25 10:46:40|90577|90552|90558.7|90508.7|90593.2|90553.3|90543.6|90507.6|57
1650883610000|2022-04-25 10:46:50|90558.9|90508.9|90546.5|90521.5|90568.5|90530.2|90545.1|90506.2|56
1650883620000|2022-04-25 10:47:00|90546.7|90521.7|90537.9|90512.9|90557.3|90521.7|90537|90497.6|60
1650883630000|2022-04-25 10:47:10|90537.5|90512.5|90532.7|90507.7|90550.6|90513.4|90529.4|90492.3|55
1650883640000|2022-04-25 10:47:20|90535.1|90510.1|90553.7|90503.7|90553.9|90514.7|90532.9|90494.9|61
1650883650000|2022-04-25 10:47:30|90552.4|90502.4|90574|90524|90574.7|90524.7|90538.5|90500.9|57
1650883660000|2022-04-25 10:47:40|90574.2|90524.2|90590.3|90540.3|90590.3|90543.9|90567|90524.2|42
1650883670000|2022-04-25 10:47:50|90588.4|90538.4|90576.8|90526.8|90590.7|90553.3|90566.7|90526.6|57
1650883680000|2022-04-25 10:48:00|90576|90526|90577.3|90552.3|90591.4|90552.3|90559.8|90524.1|50
1650883690000|2022-04-25 10:48:10|90577.4|90552.4|90596.9|90546.9|90598.6|90555.2|90574.9|90535.7|58
1650883700000|2022-04-25 10:48:20|90597.2|90547.2|90590|90540|90598.2|90560.7|90579.9|90539.4|55
1650883710000|2022-04-25 10:48:30|90589.4|90539.4|90585.5|90535.5|90593.7|90555.9|90572.5|90535.1|51
1650883720000|2022-04-25 10:48:40|90572.1|90547.1|90578.9|90528.9|90584.6|90547.1|90567|90517|51
1650883730000|2022-04-25 10:48:50|90582|90532|90578.3|90553.3|90591.6|90554.7|90573.8|90529.2|58
1650883740000|2022-04-25 10:49:00|90578.4|90553.4|90583.2|90533.2|90586.8|90553.5|90573.1|90532.5|52
1650883750000|2022-04-25 10:49:10|90582.8|90532.8|90572.5|90547.5|90585.4|90548.1|90566.1|90523.4|67
1650883760000|2022-04-25 10:49:20|90572.9|90547.9|90579.9|90529.9|90581.9|90547.9|90567.6|90528.7|63
1650883770000|2022-04-25 10:49:30|90580|90530|90585.6|90535.6|90591.5|90553.1|90564.2|90526.6|68
1650883780000|2022-04-25 10:49:40|90582.8|90532.8|90572.9|90547.9|90591.3|90552.2|90572.5|90525.1|62
1650883790000|2022-04-25 10:49:50|90573.6|90548.6|90567.4|90542.4|90582.9|90548.9|90567.1|90530.4|42
1650883800000|2022-04-25 10:50:00|90567.6|90542.6|90572.6|90547.6|90585.5|90547.9|90566.5|90531.1|52
1650883810000|2022-04-25 10:50:10|90572.7|90547.7|90566.4|90541.4|90573|90548|90565.6|90540.6|31
1650883820000|2022-04-25 10:50:20|90565.8|90540.8|90561.7|90536.7|90574.7|90544|90559.1|90521.2|53
1650883830000|2022-04-25 10:50:30|90563.7|90538.7|90562|90537|90576.4|90538.7|90561.2|90524.8|42
1650883840000|2022-04-25 10:50:40|90561.5|90536.5|90560.2|90535.2|90562.1|90537.1|90560|90535|34
1650883850000|2022-04-25 10:50:50|90572.8|90522.8|90564.8|90514.8|90574.5|90537.7|90545.6|90509.4|60
1650883860000|2022-04-25 10:51:00|90564.9|90514.9|90562.8|90512.8|90573.2|90532.8|90549.8|90512.8|62
1650883870000|2022-04-25 10:51:10|90564.2|90514.2|90563.2|90513.2|90574|90537.6|90544.4|90512.3|55
1650883880000|2022-04-25 10:51:20|90562|90512|90552.8|90527.8|90574.1|90536.6|90549.4|90510.1|66
1650883890000|2022-04-25 10:51:30|90552.9|90527.9|90543|90518|90559|90527.9|90540.1|90501.6|65
1650883900000|2022-04-25 10:51:40|90541.7|90516.7|90541|90516|90542.4|90517.4|90537.7|90512.7|34
1650883910000|2022-04-25 10:51:50|90540.9|90515.9|90540.8|90515.8|90544.5|90519.5|90540.7|90515.7|29
1650883920000|2022-04-25 10:52:00|90540.9|90515.9|90527.6|90477.6|90546.4|90518.1|90523.2|90476.3|52
1650883930000|2022-04-25 10:52:10|90528.1|90478.1|90528.9|90478.9|90528.9|90492.2|90491.5|90458|58
1650883940000|2022-04-25 10:52:20|90528.8|90478.8|90532.4|90482.4|90534.6|90495.5|90517.4|90478.6|41
1650883950000|2022-04-25 10:52:30|90532|90482|90527.5|90477.5|90533.9|90495.6|90513.5|90477.5|43
1650883960000|2022-04-25 10:52:40|90527.6|90477.6|90517.7|90492.7|90532.5|90495.8|90510.8|90474|52
1650883970000|2022-04-25 10:52:50|90516.9|90491.9|90515.8|90490.8|90531.8|90494.4|90515.6|90481.4|55
1650883980000|2022-04-25 10:53:00|90517.2|90492.2|90540.8|90490.8|90541.5|90502.4|90516.2|90485.1|65
1650883990000|2022-04-25 10:53:10|90539.7|90489.7|90546.3|90496.3|90547.6|90497.6|90539.7|90489.7|62
1650884000000|2022-04-25 10:53:20|90546.7|90496.7|90548.1|90498.1|90548.7|90510.2|90534.2|90495.6|56
1650884010000|2022-04-25 10:53:30|90547.5|90497.5|90557.6|90507.6|90560.8|90510.8|90547.5|90497.5|55
1650884020000|2022-04-25 10:53:40|90557|90507|90535.7|90510.7|90558.9|90510.7|90531.6|90495.1|61
1650884030000|2022-04-25 10:53:50|90535.8|90510.8|90549|90499|90549.4|90511|90530.5|90496.5|48
1650884040000|2022-04-25 10:54:00|90549.2|90499.2|90537.2|90512.2|90549.2|90513.4|90534.5|90498.1|35
1650884050000|2022-04-25 10:54:10|90537.6|90512.6|90546.4|90496.4|90551.5|90514.1|90530.7|90494|48
1650884060000|2022-04-25 10:54:20|90545.6|90495.6|90549.2|90499.2|90551.2|90513.9|90534.4|90491.1|50
1650884070000|2022-04-25 10:54:30|90548.9|90498.9|90540.1|90515.1|90553.3|90515.3|90539.1|90498.9|47
1650884080000|2022-04-25 10:54:40|90538.5|90513.5|90565.9|90515.9|90573|90529.1|90537.7|90506.7|65
1650884090000|2022-04-25 10:54:50|90566.1|90516.1|90563.6|90513.6|90567|90529.6|90550.5|90510|42
1650884100000|2022-04-25 10:55:00|90564.1|90514.1|90526.6|90476.6|90570.8|90527.8|90523.6|90473.6|60
1650884110000|2022-04-25 10:55:10|90526.3|90476.3|90533|90483|90537.1|90495.8|90513.5|90474.4|47
1650884120000|2022-04-25 10:55:20|90532.7|90482.7|90513.9|90488.9|90532.7|90493|90511.3|90479.2|46
1650884130000|2022-04-25 10:55:30|90514|90489|90513.3|90488.3|90530.4|90494.8|90510|90472.8|62
1650884140000|2022-04-25 10:55:40|90514.5|90489.5|90513.1|90488.1|90525.8|90489.6|90510.6|90473.8|40
1650884150000|2022-04-25 10:55:50|90513.4|90488.4|90508.9|90483.9|90525.7|90488.7|90503.1|90475.2|34
1650884160000|2022-04-25 10:56:00|90509|90484|90511.7|90486.7|90512.2|90487.2|90500.1|90475.1|47
1650884170000|2022-04-25 10:56:10|90514.7|90489.7|90520.8|90495.8|90531.8|90497.3|90514.7|90478.3|54
1650884180000|2022-04-25 10:56:20|90521|90496|90522.3|90472.3|90523|90496.2|90509.5|90472.3|44
1650884190000|2022-04-25 10:56:30|90522.7|90472.7|90519.7|90494.7|90532.6|90495.4|90510.9|90472.7|46
1650884200000|2022-04-25 10:56:40|90519.8|90494.8|90526.3|90501.3|90526.3|90501.3|90510.4|90471.3|57
1650884210000|2022-04-25 10:56:50|90525.7|90500.7|90526.2|90501.2|90542.1|90505.8|90524.8|90491.7|55
1650884220000|2022-04-25 10:57:00|90526.6|90501.6|90506.6|90481.6|90529.5|90504.5|90503|90466.5|61
1650884230000|2022-04-25 10:57:10|90506.3|90481.3|90509.4|90484.4|90512.5|90487.5|90502.6|90477.6|60
1650884240000|2022-04-25 10:57:20|90509.2|90484.2|90508.2|90458.2|90513.2|90488.2|90495.1|90457.6|55
1650884250000|2022-04-25 10:57:30|90507.6|90457.6|90507.1|90482.1|90511|90482.8|90499.7|90457.6|61
1650884260000|2022-04-25 10:57:40|90506.7|90481.7|90506.6|90481.6|90508.4|90483.4|90497.9|90472.9|59
1650884270000|2022-04-25 10:57:50|90505.1|90480.1|90495.7|90470.7|90505.7|90480.7|90490.5|90465.5|59
1650884280000|2022-04-25 10:58:00|90497.9|90472.9|90493.6|90468.6|90502.1|90477.1|90489.4|90464.4|60
1650884290000|2022-04-25 10:58:10|90493.4|90468.4|90513.7|90488.7|90527.1|90488.9|90492.9|90467.9|55
1650884300000|2022-04-25 10:58:20|90513.3|90488.3|90517.7|90492.7|90533|90494.4|90512.1|90477.2|44
1650884310000|2022-04-25 10:58:30|90516.8|90491.8|90530.5|90480.5|90545.8|90495.8|90516|90479.6|55
1650884320000|2022-04-25 10:58:40|90530.6|90480.6|90503.9|90453.9|90536|90487.1|90491.2|90453.6|59
1650884330000|2022-04-25 10:58:50|90503.8|90453.8|90488.1|90463.1|90503.8|90467.9|90487.5|90453.5|51
1650884340000|2022-04-25 10:59:00|90488.5|90463.5|90479.7|90454.7|90494.6|90469.6|90477.8|90439.6|64
1650884350000|2022-04-25 10:59:10|90479.8|90454.8|90459.5|90434.5|90489.3|90454.8|90459.4|90423.2|67
1650884360000|2022-04-25 10:59:20|90459.9|90434.9|90460|90410|90462.7|90437.7|90457.2|90408.4|56
1650884370000|2022-04-25 10:59:30|90446.1|90421.1|90447.8|90422.8|90466.4|90430|90441.3|90404.6|67
1650884380000|2022-04-25 10:59:40|90447.7|90422.7|90434.1|90409.1|90448.2|90423.2|90417.6|90381.1|59
1650884390000|2022-04-25 10:59:50|90433.9|90408.9|90427.9|90377.9|90456|90418.6|90419|90376.5|61
1650884400000|2022-04-25 11:00:00|90426.2|90376.2|90422.6|90372.6|90429|90381.3|90390.8|90349.7|73
1650884410000|2022-04-25 11:00:10|90422.2|90372.2|90426.3|90376.3|90431.1|90394.2|90412.6|90372.2|58
1650884420000|2022-04-25 11:00:20|90426.7|90376.7|90457.6|90407.6|90457.8|90416.8|90410.4|90372.4|56
1650884430000|2022-04-25 11:00:30|90458.3|90408.3|90441.4|90391.4|90458.3|90419.2|90439.5|90389.5|71
1650884440000|2022-04-25 11:00:40|90440.1|90390.1|90448.5|90398.5|90449|90399|90436.4|90386.4|66
1650884450000|2022-04-25 11:00:50|90448|90398|90429.4|90379.4|90452.3|90402.3|90422.3|90372.3|66
1650884460000|2022-04-25 11:01:00|90427.4|90377.4|90442.1|90392.1|90442.1|90392.1|90411.7|90371.8|62
1650884470000|2022-04-25 11:01:10|90442.8|90392.8|90446.5|90396.5|90447.4|90397.4|90438.8|90388.8|53
1650884480000|2022-04-25 11:01:20|90445.3|90395.3|90438.6|90388.6|90446.4|90396.4|90438.6|90388.6|53
1650884490000|2022-04-25 11:01:30|90438.2|90388.2|90430.7|90380.7|90442.3|90392.3|90430.7|90380.7|49
1650884500000|2022-04-25 11:01:40|90430.6|90380.6|90425|90375|90436.2|90392.5|90411.3|90372.5|58
1650884510000|2022-04-25 11:01:50|90425.2|90375.2|90430.2|90380.2|90439.6|90401.8|90414|90372.8|62
1650884520000|2022-04-25 11:02:00|90430.1|90380.1|90425.8|90400.8|90433.5|90401.9|90415.8|90379.9|58
1650884530000|2022-04-25 11:02:10|90425.9|90400.9|90429.5|90404.5|90441.5|90406.1|90424|90386.2|51
1650884540000|2022-04-25 11:02:20|90429.2|90404.2|90419.8|90394.8|90443.1|90406.6|90419.8|90387.4|55
1650884550000|2022-04-25 11:02:30|90421.2|90396.2|90416.2|90391.2|90435.3|90399.1|90415.3|90379.3|64
1650884560000|2022-04-25 11:02:40|90416.4|90391.4|90425|90375|90425.5|90393.7|90411.6|90373.4|61
1650884570000|2022-04-25 11:02:50|90424.3|90374.3|90414.8|90389.8|90424.7|90391|90410.2|90372.6|40
1650884580000|2022-04-25 11:03:00|90413.1|90388.1|90410.8|90385.8|90415.8|90390.8|90410.4|90385.4|48
1650884590000|2022-04-25 11:03:10|90411|90386|90410|90385|90412.2|90387.2|90408.5|90383.5|30
1650884600000|2022-04-25 11:03:20|90409.6|90384.6|90410.1|90385.1|90411.4|90386.4|90408.1|90383.1|47
1650884610000|2022-04-25 11:03:30|90409.9|90384.9|90414.7|90389.7|90415|90390|90408.9|90383.9|41
1650884620000|2022-04-25 11:03:40|90414.8|90389.8|90405.5|90380.5|90433.8|90398.7|90405.5|90380.5|53
1650884630000|2022-04-25 11:03:50|90413.9|90388.9|90426.1|90401.1|90429.6|90401.1|90410.8|90374.1|49
1650884640000|2022-04-25 11:04:00|90424.5|90399.5|90431|90381|90432.3|90400.3|90419.2|90381|54
1650884650000|2022-04-25 11:04:10|90432|90382|90425.2|90400.2|90432.7|90400.2|90419.3|90381.4|43
1650884660000|2022-04-25 11:04:20|90424.9|90399.9|90432.7|90407.7|90451|90416.5|90423.5|90387.2|44
1650884670000|2022-04-25 11:04:30|90432.5|90407.5|90446.7|90421.7|90457.2|90421.7|90432|90405.5|47
1650884680000|2022-04-25 11:04:40|90446.3|90421.3|90446.6|90421.6|90448|90423|90442.9|90417.9|44
1650884690000|2022-04-25 11:04:50|90446.7|90421.7|90452|90427|90455.1|90430.1|90446.7|90421.7|43
1650884700000|2022-04-25 11:05:00|90451.5|90426.5|90471.5|90421.5|90471.5|90435.2|90450.8|90412.6|43
1650884710000|2022-04-25 11:05:10|90470.6|90420.6|90457.5|90432.5|90470.6|90434|90457.4|90420.6|22
1650884720000|2022-04-25 11:05:20|90458.1|90433.1|90459.4|90434.4|90468.9|90435.8|90456.6|90418.9|36
1650884730000|2022-04-25 11:05:30|90458.1|90433.1|90455.1|90430.1|90470.5|90436|90453.2|90419.5|52
1650884740000|2022-04-25 11:05:40|90455.4|90430.4|90465|90440|90478|90443.6|90454.7|90427.8|48
1650884750000|2022-04-25 11:05:50|90464|90439|90475.5|90450.5|90486.5|90453.1|90464|90434.1|38
1650884760000|2022-04-25 11:06:00|90476.4|90451.4|90471.3|90446.3|90484.9|90451.4|90468.5|90431.8|47
1650884770000|2022-04-25 11:06:10|90470|90445|90470.4|90445.4|90472.4|90447.4|90469.7|90444.7|45
1650884780000|2022-04-25 11:06:20|90470.5|90445.5|90522.8|90472.8|90522.8|90472.8|90469.1|90431.6|71
1650884790000|2022-04-25 11:06:30|90516.2|90466.2|90501.6|90476.6|90520.6|90481.2|90501.3|90464|61
1650884800000|2022-04-25 11:06:40|90512.5|90462.5|90521.1|90471.1|90525.2|90482.2|90498.7|90457.8|68
1650884810000|2022-04-25 11:06:50|90505.3|90480.3|90534.3|90484.3|90537.1|90492.8|90505.3|90466.3|63
1650884820000|2022-04-25 11:07:00|90534.7|90484.7|90533.4|90483.4|90543.7|90498.3|90520.3|90481.8|70
1650884830000|2022-04-25 11:07:10|90533.9|90483.9|90539.5|90489.5|90542|90497|90522|90479.4|52
1650884840000|2022-04-25 11:07:20|90539.6|90489.6|90558.1|90508.1|90559.6|90509.7|90534.7|90488.7|56
1650884850000|2022-04-25 11:07:30|90558.5|90508.5|90560|90510|90568.4|90518.4|90558.5|90508.5|52
1650884860000|2022-04-25 11:07:40|90559.8|90509.8|90552.9|90527.9|90561.9|90529.4|90540|90502|56
1650884870000|2022-04-25 11:07:50|90552.2|90527.2|90544.8|90519.8|90570.4|90530.7|90544.3|90508.1|49
1650884880000|2022-04-25 11:08:00|90544.4|90519.4|90539.2|90514.2|90558.9|90521.1|90539.2|90504|54
1650884890000|2022-04-25 11:08:10|90539.4|90514.4|90536.2|90511.2|90552.3|90515.9|90536|90500.6|31
1650884900000|2022-04-25 11:08:20|90536.3|90511.3|90513.8|90463.8|90552.3|90516.5|90510.9|90460.9|46
1650884910000|2022-04-25 11:08:30|90517.3|90467.3|90535.9|90485.9|90536.9|90486.9|90508.9|90465.6|49
1650884920000|2022-04-25 11:08:40|90534.1|90484.1|90528.9|90478.9|90534.8|90484.8|90528.1|90478.1|37
1650884930000|2022-04-25 11:08:50|90528.7|90478.7|90517.9|90467.9|90530.4|90488.2|90503.2|90465.1|51
1650884940000|2022-04-25 11:09:00|90517.8|90467.8|90507.6|90482.6|90525.7|90487.4|90507.6|90466.3|49
1650884950000|2022-04-25 11:09:10|90521|90471|90504.8|90479.8|90521|90481.6|90504.8|90468.5|36
1650884960000|2022-04-25 11:09:20|90504.9|90479.9|90526.4|90476.4|90526.4|90489.9|90503.9|90466.5|48
1650884970000|2022-04-25 11:09:30|90528.1|90478.1|90508.3|90483.3|90528.7|90490.9|90506.9|90469.5|60
1650884980000|2022-04-25 11:09:40|90507.5|90482.5|90514.2|90489.2|90521.4|90489.9|90507.5|90470.1|33
1650884990000|2022-04-25 11:09:50|90513.1|90488.1|90552.2|90502.2|90552.2|90508.5|90513.1|90488.1|52
1650885000000|2022-04-25 11:10:00|90538.6|90513.6|90542.5|90492.5|90551.8|90513.6|90532.8|90486.7|58
1650885010000|2022-04-25 11:10:10|90542|90492|90526.4|90501.4|90542|90505|90523.4|90487.7|43
1650885020000|2022-04-25 11:10:20|90526.5|90501.5|90547.7|90497.7|90549.4|90512.6|90526.4|90495.9|43
1650885030000|2022-04-25 11:10:30|90547.9|90497.9|90549.4|90499.4|90559.4|90514.6|90532.6|90491.9|67
1650885040000|2022-04-25 11:10:40|90550.2|90500.2|90547|90497|90550.2|90510.4|90532|90493.6|61
1650885050000|2022-04-25 11:10:50|90547.2|90497.2|90535.3|90510.3|90548.3|90510.4|90532.7|90495.3|36
1650885060000|2022-04-25 11:11:00|90535|90510|90536.2|90511.2|90556.1|90517.7|90534.6|90497.9|47
1650885070000|2022-04-25 11:11:10|90535.9|90510.9|90533.3|90508.3|90549|90512.1|90531.4|90493.5|48
1650885080000|2022-04-25 11:11:20|90533.4|90508.4|90558.6|90508.6|90563.1|90523.9|90532.3|90502|47
1650885090000|2022-04-25 11:11:30|90558.1|90508.1|90561.7|90511.7|90562.1|90524.4|90546|90507.6|43
1650885100000|2022-04-25 11:11:40|90561.6|90511.6|90546.5|90521.5|90561.6|90524.9|90546.1|90507.5|36
1650885110000|2022-04-25 11:11:50|90547|90522|90545.1|90520.1|90560.4|90522.3|90544.2|90505.2|35
1650885120000|2022-04-25 11:12:00|90545.3|90520.3|90543.6|90518.6|90558.5|90521.8|90543.2|90507.9|30
1650885130000|2022-04-25 11:12:10|90543.3|90518.3|90542.1|90517.1|90544.3|90519.3|90542.1|90517.1|12
1650885140000|2022-04-25 11:12:20|90542.5|90517.5|90544.2|90519.2|90544.5|90519.5|90538.6|90513.6|30
1650885150000|2022-04-25 11:12:30|90544.3|90519.3|90544.2|90519.2|90546|90521|90541.2|90516.2|52
1650885160000|2022-04-25 11:12:40|90543.3|90518.3|90545.4|90520.4|90546.8|90521.8|90543.3|90518.3|47
1650885170000|2022-04-25 11:12:50|90544.7|90519.7|90545.6|90520.6|90546.3|90521.3|90543.4|90518.4|37
1650885180000|2022-04-25 11:13:00|90545.7|90520.7|90548.1|90498.1|90552.5|90520.7|90529.7|90494.4|49
1650885190000|2022-04-25 11:13:10|90547.4|90497.4|90531.1|90506.1|90547.4|90512.1|90527.9|90490.3|56
1650885200000|2022-04-25 11:13:20|90530.9|90505.9|90519.1|90494.1|90540|90507.2|90517.9|90485.5|65
1650885210000|2022-04-25 11:13:30|90518.6|90493.6|90515|90465|90524.9|90493.8|90503|90461.8|56
1650885220000|2022-04-25 11:13:40|90515.5|90465.5|90498.3|90473.3|90518.1|90479.9|90497.5|90460.7|49
1650885230000|2022-04-25 11:13:50|90511.5|90461.5|90505.7|90455.7|90511.7|90469.4|90491.9|90454.8|52
1650885240000|2022-04-25 11:14:00|90507.8|90457.8|90494.5|90469.5|90507.9|90472.6|90492.8|90455.3|37
1650885250000|2022-04-25 11:14:10|90495.2|90470.2|90491.1|90466.1|90507.3|90472.8|90489.4|90450.7|51
1650885260000|2022-04-25 11:14:20|90491.5|90466.5|90491.7|90466.7|90505.9|90470.2|90491|90454.8|38
1650885270000|2022-04-25 11:14:30|90491.2|90466.2|90510.6|90460.6|90510.6|90475.1|90490.8|90455.6|59
1650885280000|2022-04-25 11:14:40|90498.6|90473.6|90498.7|90473.7|90513.8|90477.5|90498.5|90463.2|50
1650885290000|2022-04-25 11:14:50|90498.6|90473.6|90506.4|90481.4|90516.4|90481.4|90497.3|90466.4|46
1650885300000|2022-04-25 11:15:00|90520|90470|90499.8|90474.8|90531.4|90493.9|90497.2|90463.4|62
1650885310000|2022-04-25 11:15:10|90499.4|90474.4|90493.8|90468.8|90511.4|90474.9|90493.2|90458.7|69
1650885320000|2022-04-25 11:15:20|90492.4|90467.4|90499.7|90474.7|90510.7|90474.7|90492.2|90460.4|65
1650885330000|2022-04-25 11:15:30|90499.4|90474.4|90498.4|90473.4|90499.4|90474.4|90488.5|90463.5|72
1650885340000|2022-04-25 11:15:40|90498.9|90473.9|90491.2|90466.2|90501.6|90476.6|90489.4|90464.4|68
1650885350000|2022-04-25 11:15:50|90496.1|90471.1|90495.1|90470.1|90500.3|90475.3|90489.7|90464.7|73
1650885360000|2022-04-25 11:16:00|90496|90471|90494.8|90469.8|90499.2|90474.2|90492|90467|79
1650885370000|2022-04-25 11:16:10|90495.7|90470.7|90494.2|90469.2|90498.1|90473.1|90490.4|90465.4|58
1650885380000|2022-04-25 11:16:20|90494.1|90469.1|90481.6|90431.6|90495.5|90470.5|90463.7|90430.3|67
1650885390000|2022-04-25 11:16:30|90481.7|90431.7|90482.2|90457.2|90492.3|90457.8|90465.5|90427.9|59
1650885400000|2022-04-25 11:16:40|90482.3|90457.3|90462.9|90437.9|90497.1|90460.4|90453.9|90428.9|58
1650885410000|2022-04-25 11:16:50|90462.7|90437.7|90469.5|90444.5|90470.5|90445.5|90460.9|90435.9|45
1650885420000|2022-04-25 11:17:00|90468.8|90443.8|90478.9|90453.9|90495|90456.8|90465.2|90440.2|48
1650885430000|2022-04-25 11:17:10|90477.9|90452.9|90475.3|90450.3|90482.6|90455.2|90468.2|90432.3|59
1650885440000|2022-04-25 11:17:20|90474.6|90449.6|90490.5|90440.5|90492.4|90454.8|90457.9|90423.9|64
1650885450000|2022-04-25 11:17:30|90490.1|90440.1|90472.8|90447.8|90490.7|90453.1|90470|90439.7|55
1650885460000|2022-04-25 11:17:40|90473|90448|90469.1|90444.1|90481.1|90448.3|90464.8|90431.1|62
1650885470000|2022-04-25 11:17:50|90468.4|90443.4|90470|90445|90473.3|90448.3|90464.7|90439.7|67
1650885480000|2022-04-25 11:18:00|90471.4|90446.4|90467.5|90442.5|90471.4|90446.4|90463.1|90438.1|68
1650885490000|2022-04-25 11:18:10|90468|90443|90472.3|90447.3|90472.5|90447.5|90462.9|90437.9|71
1650885500000|2022-04-25 11:18:20|90471.4|90446.4|90470.9|90445.9|90475.4|90450.4|90465.5|90440.5|67
1650885510000|2022-04-25 11:18:30|90469.7|90444.7|90481.1|90456.1|90502.3|90464.1|90469.7|90440.8|66
1650885520000|2022-04-25 11:18:40|90482.7|90457.7|90497.1|90472.1|90501.4|90472.1|90481.2|90443.8|68
1650885530000|2022-04-25 11:18:50|90497.2|90472.2|90501.1|90476.1|90510.2|90476.4|90495.6|90456.9|51
1650885540000|2022-04-25 11:19:00|90501.6|90476.6|90515.3|90465.3|90518.4|90482.1|90501.6|90465.3|43
1650885550000|2022-04-25 11:19:10|90504.5|90479.5|90509.9|90484.9|90521.1|90486.1|90504.4|90466.3|41
1650885560000|2022-04-25 11:19:20|90510.4|90485.4|90535.1|90485.1|90537.6|90500.5|90509.8|90484|52
1650885570000|2022-04-25 11:19:30|90536.9|90486.9|90520.8|90495.8|90536.9|90499.7|90518.8|90481.6|40
1650885580000|2022-04-25 11:19:40|90521.5|90496.5|90527.9|90502.9|90539.6|90503|90519.5|90484|47
1650885590000|2022-04-25 11:19:50|90527.6|90502.6|90516.2|90491.2|90534.8|90502.8|90515.6|90480.5|58
1650885600000|2022-04-25 11:20:00|90528.1|90478.1|90523.1|90498.1|90535.7|90499.6|90516.8|90476.7|49
1650885610000|2022-04-25 11:20:10|90520.3|90495.3|90516|90491|90527.5|90496.8|90511.1|90474.1|61
1650885620000|2022-04-25 11:20:20|90516.4|90491.4|90522.2|90497.2|90530.8|90499.2|90511.1|90480.8|66
1650885630000|2022-04-25 11:20:30|90524.4|90499.4|90533|90508|90547.1|90509.8|90524|90487.4|55
1650885640000|2022-04-25 11:20:40|90532|90507|90529.7|90504.7|90533|90508|90525.5|90500.5|51
1650885650000|2022-04-25 11:20:50|90529.9|90504.9|90525.4|90500.4|90530.6|90505.6|90522.2|90497.2|51
1650885660000|2022-04-25 11:21:00|90525|90500|90518.2|90493.2|90535.1|90502.3|90510.8|90476.7|72
1650885670000|2022-04-25 11:21:10|90518.9|90493.9|90504.7|90479.7|90525.3|90493.9|90498.7|90467.1|62
1650885680000|2022-04-25 11:21:20|90505.3|90480.3|90514|90489|90524|90489.8|90505.3|90470.3|55
1650885690000|2022-04-25 11:21:30|90514.2|90489.2|90517.3|90492.3|90530.4|90492.3|90513.3|90479.2|47
1650885700000|2022-04-25 11:21:40|90518.1|90493.1|90510|90485|90521.6|90495.4|90506.4|90471.3|54
1650885710000|2022-04-25 11:21:50|90510.3|90485.3|90515.9|90490.9|90517|90492|90509.2|90484.2|64
1650885720000|2022-04-25 11:22:00|90516.8|90491.8|90519|90494|90521.9|90496.9|90515.1|90490.1|62
1650885730000|2022-04-25 11:22:10|90518.5|90493.5|90512.9|90487.9|90520.2|90495.2|90512.9|90487.9|52
1650885740000|2022-04-25 11:22:20|90510|90485|90495.1|90470.1|90515.8|90487.1|90495.1|90465.8|52
1650885750000|2022-04-25 11:22:30|90494.1|90469.1|90476.1|90451.1|90498.2|90469.6|90473.5|90436.9|71
1650885760000|2022-04-25 11:22:40|90477.2|90452.2|90459|90409|90490|90455.8|90447.1|90409|75
1650885770000|2022-04-25 11:22:50|90455.9|90405.9|90398.4|90348.4|90455.9|90416.4|90388.3|90338.3|79
1650885780000|2022-04-25 11:23:00|90401.7|90351.7|90357.8|90307.8|90401.7|90356.6|90354.4|90304.4|74
1650885790000|2022-04-25 11:23:10|90354|90304|90283.8|90233.8|90354|90304|90283.4|90233.4|80
1650885800000|2022-04-25 11:23:20|90288.4|90238.4|90295.4|90245.4|90309.1|90259.1|90265|90215|79
1650885810000|2022-04-25 11:23:30|90294.9|90244.9|90312.9|90262.9|90321.5|90271.5|90286.7|90236.7|80
1650885820000|2022-04-25 11:23:40|90313.2|90263.2|90323.6|90273.6|90333.8|90283.8|90311|90261|77
1650885830000|2022-04-25 11:23:50|90325|90275|90326.5|90276.5|90340.4|90290.4|90319.2|90269.2|78
1650885840000|2022-04-25 11:24:00|90331.2|90281.2|90295.9|90245.9|90339.2|90289.2|90289|90239|77
1650885850000|2022-04-25 11:24:10|90295.2|90245.2|90267.1|90217.1|90297.7|90247.7|90267.1|90217.1|79
1650885860000|2022-04-25 11:24:20|90266.1|90216.1|90242.5|90192.5|90267.8|90217.8|90207.6|90157.6|78
1650885870000|2022-04-25 11:24:30|90242.1|90192.1|90235.3|90185.3|90247.4|90197.4|90221|90171|74
1650885880000|2022-04-25 11:24:40|90236.2|90186.2|90251.6|90201.6|90256.9|90206.9|90236.2|90186.2|77
1650885890000|2022-04-25 11:24:50|90251.4|90201.4|90281.3|90231.3|90281.6|90231.6|90250.5|90200.5|74
1650885900000|2022-04-25 11:25:00|90281.8|90231.8|90304.5|90254.5|90309.7|90259.7|90271.9|90221.9|76
1650885910000|2022-04-25 11:25:10|90304.4|90254.4|90306.6|90256.6|90314.9|90264.9|90301.3|90251.3|73
1650885920000|2022-04-25 11:25:20|90307.9|90257.9|90307.6|90257.6|90321.6|90271.6|90304.3|90254.3|70
1650885930000|2022-04-25 11:25:30|90306.1|90256.1|90318.9|90268.9|90324.5|90274.5|90306.1|90256.1|66
1650885940000|2022-04-25 11:25:40|90322.2|90272.2|90346.3|90296.3|90346.7|90296.7|90318|90268|70
1650885950000|2022-04-25 11:25:50|90347.4|90297.4|90363.5|90313.5|90380.7|90330.7|90345.5|90295.5|70
1650885960000|2022-04-25 11:26:00|90366.9|90316.9|90362.2|90312.2|90373.6|90323.6|90360.6|90310.6|59
1650885970000|2022-04-25 11:26:10|90364|90314|90340.7|90290.7|90369.3|90319.3|90334.5|90284.5|71
1650885980000|2022-04-25 11:26:20|90341.3|90291.3|90326.8|90276.8|90353.1|90303.1|90325.2|90275.2|66
1650885990000|2022-04-25 11:26:30|90328.1|90278.1|90335.3|90285.3|90339.9|90289.9|90323.6|90273.6|60
1650886000000|2022-04-25 11:26:40|90335.5|90285.5|90361.5|90311.5|90361.6|90311.6|90333.4|90283.4|65
1650886010000|2022-04-25 11:26:50|90361.1|90311.1|90337.1|90287.1|90363.5|90313.5|90319.8|90281|69
1650886020000|2022-04-25 11:27:00|90335.1|90285.1|90348.9|90298.9|90359.3|90309.3|90334.9|90284.9|67
1650886030000|2022-04-25 11:27:10|90346.4|90296.4|90353.5|90303.5|90359.4|90309.4|90345.5|90295.5|66
1650886040000|2022-04-25 11:27:20|90353.1|90303.1|90368.5|90318.5|90368.5|90325.4|90346|90296|63
1650886050000|2022-04-25 11:27:30|90368.3|90318.3|90369|90319|90374.2|90324.2|90365.3|90315.3|66
1650886060000|2022-04-25 11:27:40|90369.4|90319.4|90372.4|90322.4|90376.9|90326.9|90369.1|90319.1|64
1650886070000|2022-04-25 11:27:50|90371.7|90321.7|90368.9|90318.9|90376.1|90326.1|90367.9|90317.9|48
1650886080000|2022-04-25 11:28:00|90369.3|90319.3|90360.2|90310.2|90374.9|90329.1|90351|90308.6|54
1650886090000|2022-04-25 11:28:10|90360.5|90310.5|90348.4|90298.4|90362.8|90312.8|90342.8|90292.8|60
1650886100000|2022-04-25 11:28:20|90348.9|90298.9|90349.8|90299.8|90354.8|90304.8|90347.7|90297.7|56
1650886110000|2022-04-25 11:28:30|90350.3|90300.3|90336.3|90286.3|90353.2|90303.2|90335.6|90285.6|56
1650886120000|2022-04-25 11:28:40|90332.1|90282.1|90348.1|90298.1|90349|90299|90332.1|90282.1|50
1650886130000|2022-04-25 11:28:50|90347.3|90297.3|90344.1|90294.1|90348.9|90298.9|90344.1|90294.1|56
1650886140000|2022-04-25 11:29:00|90344.3|90294.3|90338.9|90313.9|90351.2|90314.2|90337.5|90294.3|42
1650886150000|2022-04-25 11:29:10|90339.5|90314.5|90355.3|90305.3|90355.3|90316|90336.3|90299.4|56
1650886160000|2022-04-25 11:29:20|90353.7|90303.7|90354.8|90304.8|90357.1|90319.5|90340.9|90303.3|59
1650886170000|2022-04-25 11:29:30|90354|90304|90353.7|90303.7|90359.5|90309.5|90353.7|90303.7|41
1650886180000|2022-04-25 11:29:40|90353.4|90303.4|90356.1|90306.1|90357.1|90316.9|90340.9|90303.2|39
1650886190000|2022-04-25 11:29:50|90356.4|90306.4|90357.1|90307.1|90357.9|90307.9|90353|90303|46
1650886200000|2022-04-25 11:30:00|90356|90306|90356|90306|90359.3|90309.3|90355.6|90305.6|53
1650886210000|2022-04-25 11:30:10|90354.3|90304.3|90344.1|90294.1|90354.3|90313.1|90337.4|90294.1|60
1650886220000|2022-04-25 11:30:20|90345.9|90295.9|90337.2|90312.2|90352.3|90312.2|90337.2|90295.9|40
1650886230000|2022-04-25 11:30:30|90337|90312|90356|90306|90356|90315.6|90337|90303|41
1650886240000|2022-04-25 11:30:40|90355.5|90305.5|90345.3|90295.3|90355.7|90313.8|90324.1|90284.2|67
1650886250000|2022-04-25 11:30:50|90346.1|90296.1|90356.6|90306.6|90357.6|90307.6|90343.3|90293.3|63
1650886260000|2022-04-25 11:31:00|90355.5|90305.5|90381.7|90331.7|90382.2|90332.2|90355.5|90305.5|65
1650886270000|2022-04-25 11:31:10|90382.6|90332.6|90389.6|90339.6|90392.6|90342.6|90381.5|90331.5|54
1650886280000|2022-04-25 11:31:20|90389.7|90339.7|90400.1|90350.1|90404.8|90366.7|90389.7|90339.7|59
1650886290000|2022-04-25 11:31:30|90400|90350|90386.6|90361.6|90401.8|90362.3|90386.6|90340.8|50
1650886300000|2022-04-25 11:31:40|90386.4|90361.4|90400.9|90350.9|90402.9|90361.4|90382|90342.5|65
1650886310000|2022-04-25 11:31:50|90401.6|90351.6|90408.9|90358.9|90422|90372|90400|90350|64
1650886320000|2022-04-25 11:32:00|90409.2|90359.2|90405.9|90355.9|90409.2|90359.2|90395.9|90345.9|60
1650886330000|2022-04-25 11:32:10|90406.2|90356.2|90403.2|90353.2|90413.2|90363.2|90400.4|90350.4|61
1650886340000|2022-04-25 11:32:20|90403|90353|90398.1|90348.1|90403.2|90353.2|90396.1|90346.1|42
1650886350000|2022-04-25 11:32:30|90398.6|90348.6|90383.4|90333.4|90398.6|90348.6|90376.8|90326.8|69
1650886360000|2022-04-25 11:32:40|90382.9|90332.9|90361.1|90311.1|90383.3|90333.3|90355.2|90305.2|71
1650886370000|2022-04-25 11:32:50|90361|90311|90325.9|90275.9|90362.5|90312.5|90313.4|90263.4|65
1650886380000|2022-04-25 11:33:00|90326.3|90276.3|90306.5|90256.5|90342.7|90292.7|90305.9|90255.9|76
1650886390000|2022-04-25 11:33:10|90307.2|90257.2|90292|90242|90307.5|90257.5|90288.1|90238.1|71
1650886400000|2022-04-25 11:33:20|90293.2|90243.2|90294.7|90244.7|90298.1|90248.1|90293|90243|64
1650886410000|2022-04-25 11:33:30|90296.1|90246.1|90280.2|90230.2|90302|90252|90271.4|90230.2|67
1650886420000|2022-04-25 11:33:40|90279.9|90229.9|90284.9|90234.9|90288.7|90242.5|90267.5|90229.4|53
1650886430000|2022-04-25 11:33:50|90287.2|90237.2|90281.7|90231.7|90292.3|90242.3|90265.3|90221.2|63
1650886440000|2022-04-25 11:34:00|90281.9|90231.9|90258.6|90208.6|90284.3|90234.3|90251.4|90201.4|75
1650886450000|2022-04-25 11:34:10|90258.7|90208.7|90230.5|90180.5|90258.7|90208.7|90224.5|90174.5|73
1650886460000|2022-04-25 11:34:20|90230|90180|90223.7|90173.7|90239.8|90189.8|90223.7|90173.7|62
1650886470000|2022-04-25 11:34:30|90222.5|90172.5|90239.7|90189.7|90252.1|90202.1|90222.3|90172.3|70
1650886480000|2022-04-25 11:34:40|90240.1|90190.1|90246.7|90196.7|90247.2|90197.2|90238.3|90188.3|56
1650886490000|2022-04-25 11:34:50|90246.9|90196.9|90252.7|90202.7|90252.7|90202.7|90238.6|90188.6|56
1650886500000|2022-04-25 11:35:00|90251.8|90201.8|90246.2|90196.2|90258.3|90208.3|90246.2|90196.2|70
1650886510000|2022-04-25 11:35:10|90248|90198|90247.3|90197.3|90253.8|90215.5|90233.1|90193.8|46
1650886520000|2022-04-25 11:35:20|90247.6|90197.6|90224.5|90199.5|90250.7|90210.3|90224.5|90195.5|50
1650886530000|2022-04-25 11:35:30|90237|90187|90214.9|90164.9|90237.6|90199.7|90208.7|90164.9|65
1650886540000|2022-04-25 11:35:40|90216.1|90166.1|90216.7|90166.7|90222|90182.7|90198.2|90156.7|73
1650886550000|2022-04-25 11:35:50|90215.1|90165.1|90218.1|90168.1|90218.1|90181.8|90200.9|90161.7|67
1650886560000|2022-04-25 11:36:00|90218.4|90168.4|90228.2|90178.2|90231.8|90181.8|90217.2|90167.2|71
1650886570000|2022-04-25 11:36:10|90227.5|90177.5|90218.4|90168.4|90229.2|90179.2|90216|90166|58
1650886580000|2022-04-25 11:36:20|90217.8|90167.8|90222.4|90172.4|90235.4|90185.4|90217.8|90167.8|75
1650886590000|2022-04-25 11:36:30|90223.1|90173.1|90240.3|90190.3|90240.6|90190.6|90223.1|90173.1|54
1650886600000|2022-04-25 11:36:40|90239.8|90189.8|90240|90190|90243.1|90193.1|90236.1|90186.1|53
1650886610000|2022-04-25 11:36:50|90243|90193|90240|90190|90245.9|90195.9|90239.7|90189.7|47
1650886620000|2022-04-25 11:37:00|90242|90192|90247.8|90197.8|90255.8|90205.8|90242|90192|71
1650886630000|2022-04-25 11:37:10|90250.3|90200.3|90252|90202|90257.8|90207.8|90244.3|90194.3|59
1650886640000|2022-04-25 11:37:20|90251|90201|90259.4|90209.4|90259.7|90209.7|90235.5|90185.5|68
1650886650000|2022-04-25 11:37:30|90259|90209|90262.6|90212.6|90264.6|90214.6|90255.3|90205.3|71
1650886660000|2022-04-25 11:37:40|90263|90213|90256.5|90206.5|90270.5|90220.5|90256.5|90206.5|60
1650886670000|2022-04-25 11:37:50|90258|90208|90260.9|90210.9|90263.8|90213.8|90254|90204|51
1650886680000|2022-04-25 11:38:00|90260.8|90210.8|90245.8|90195.8|90260.8|90210.8|90242.8|90192.8|60
1650886690000|2022-04-25 11:38:10|90245.6|90195.6|90246.6|90196.6|90249.9|90199.9|90245.6|90195.6|47
1650886700000|2022-04-25 11:38:20|90246.7|90196.7|90238.6|90188.6|90246.7|90196.7|90237.3|90187.3|56
1650886710000|2022-04-25 11:38:30|90239.2|90189.2|90247.8|90197.8|90249.1|90199.1|90239.2|90189.2|49
1650886720000|2022-04-25 11:38:40|90247.4|90197.4|90241.8|90191.8|90247.4|90197.4|90238.3|90188.3|45
1650886730000|2022-04-25 11:38:50|90239.9|90189.9|90238.4|90188.4|90242.6|90192.6|90234.5|90184.5|53
1650886740000|2022-04-25 11:39:00|90237.9|90187.9|90226.2|90176.2|90244.4|90194.4|90226.2|90176.2|53
1650886750000|2022-04-25 11:39:10|90226.3|90176.3|90208.5|90158.5|90229.4|90179.4|90205.8|90155.8|57
1650886760000|2022-04-25 11:39:20|90208.8|90158.8|90213.2|90163.2|90216.7|90166.7|90207.7|90157.7|72
1650886770000|2022-04-25 11:39:30|90212.6|90162.6|90219.6|90169.6|90219.6|90169.6|90208.5|90158.5|65
1650886780000|2022-04-25 11:39:40|90218.5|90168.5|90216.2|90166.2|90218.5|90168.5|90212.7|90162.7|44
1650886790000|2022-04-25 11:39:50|90216.4|90166.4|90202.1|90177.1|90218.2|90177.1|90200.4|90164.1|57
1650886800000|2022-04-25 11:40:00|90202|90177|90227.3|90177.3|90227.3|90179.5|90201.5|90168.5|39
1650886810000|2022-04-25 11:40:10|90227.4|90177.4|90220.9|90170.9|90228.8|90182.3|90205.5|90168.5|66
1650886820000|2022-04-25 11:40:20|90222|90172|90224.6|90174.6|90225.5|90186.6|90208.2|90171.7|61
1650886830000|2022-04-25 11:40:30|90224.5|90174.5|90245.3|90195.3|90246.8|90196.8|90224.5|90174.5|69
1650886840000|2022-04-25 11:40:40|90247|90197|90260|90210|90260.2|90210.2|90247|90197|66
1650886850000|2022-04-25 11:40:50|90260.6|90210.6|90261.3|90211.3|90269.7|90219.7|90257.6|90207.6|48
1650886860000|2022-04-25 11:41:00|90261.5|90211.5|90239.5|90189.5|90261.9|90211.9|90234.3|90184.3|64
1650886870000|2022-04-25 11:41:10|90239.1|90189.1|90227.4|90177.4|90248.2|90198.2|90226.3|90176.3|70
1650886880000|2022-04-25 11:41:20|90228.8|90178.8|90233.3|90183.3|90233.7|90183.7|90225.7|90175.7|60
1650886890000|2022-04-25 11:41:30|90233.6|90183.6|90242.1|90192.1|90248.3|90198.3|90233.6|90183.6|68
1650886900000|2022-04-25 11:41:40|90242.6|90192.6|90244.3|90194.3|90245|90199.8|90224.8|90186.3|56
1650886910000|2022-04-25 11:41:50|90249.1|90199.1|90259.3|90209.3|90269.9|90219.9|90249.1|90199.1|65
1650886920000|2022-04-25 11:42:00|90259.8|90209.8|90266.5|90216.5|90267.3|90217.3|90259.2|90209.2|56
1650886930000|2022-04-25 11:42:10|90264.3|90214.3|90278.2|90228.2|90283.3|90233.3|90264.3|90214.3|58
1650886940000|2022-04-25 11:42:20|90278.1|90228.1|90287.4|90237.4|90287.5|90237.5|90266.1|90216.1|60
1650886950000|2022-04-25 11:42:30|90287.3|90237.3|90341.2|90291.2|90341.2|90291.2|90286.3|90236.3|60
1650886960000|2022-04-25 11:42:40|90341.5|90291.5|90351.1|90301.1|90352.2|90302.2|90333.8|90283.8|62
1650886970000|2022-04-25 11:42:50|90350.6|90300.6|90382.4|90332.4|90382.4|90332.4|90348.3|90298.3|74
1650886980000|2022-04-25 11:43:00|90383|90333|90373.6|90323.6|90388.3|90338.3|90370.8|90320.8|67
1650886990000|2022-04-25 11:43:10|90374|90324|90362.4|90312.4|90377.8|90327.8|90361.5|90311.5|58
1650887000000|2022-04-25 11:43:20|90362.5|90312.5|90381.1|90331.1|90381.1|90331.1|90353.8|90303.8|58
1650887010000|2022-04-25 11:43:30|90382.1|90332.1|90373.2|90323.2|90382.1|90332.1|90371.4|90321.4|54
1650887020000|2022-04-25 11:43:40|90373.7|90323.7|90375|90325|90384.5|90344.7|90369.5|90321.2|54
1650887030000|2022-04-25 11:43:50|90377.3|90327.3|90390.8|90340.8|90390.8|90345.7|90370.3|90326|58
1650887040000|2022-04-25 11:44:00|90390.6|90340.6|90382.9|90332.9|90400.4|90350.4|90377.8|90327.8|65
1650887050000|2022-04-25 11:44:10|90383|90333|90385.9|90335.9|90390.9|90340.9|90382.8|90332.8|55
1650887060000|2022-04-25 11:44:20|90385.7|90335.7|90385.9|90335.9|90393.3|90343.3|90379.3|90329.3|62
1650887070000|2022-04-25 11:44:30|90384.2|90334.2|90363.7|90313.7|90384.2|90334.2|90360.4|90310.4|68
1650887080000|2022-04-25 11:44:40|90363.5|90313.5|90350.1|90300.1|90363.5|90313.5|90347.7|90297.7|68
1650887090000|2022-04-25 11:44:50|90350.6|90300.6|90308.5|90258.5|90350.6|90300.6|90308.5|90258.5|74
1650887100000|2022-04-25 11:45:00|90308.4|90258.4|90314.9|90264.9|90315.1|90265.1|90305.3|90255.3|70
1650887110000|2022-04-25 11:45:10|90314.6|90264.6|90318.1|90268.1|90318.8|90268.8|90309.7|90259.7|56
1650887120000|2022-04-25 11:45:20|90318.5|90268.5|90320.4|90270.4|90323.1|90273.1|90314.5|90264.5|56
1650887130000|2022-04-25 11:45:30|90320.5|90270.5|90316|90266|90321.8|90271.8|90313.5|90263.5|54
1650887140000|2022-04-25 11:45:40|90316.6|90266.6|90324.5|90274.5|90330.7|90280.7|90314.3|90264.3|58
1650887150000|2022-04-25 11:45:50|90321.3|90271.3|90322.3|90272.3|90329.6|90279.6|90320.2|90270.2|67
1650887160000|2022-04-25 11:46:00|90323.8|90273.8|90309.1|90259.1|90328.2|90278.2|90296|90258.3|60
1650887170000|2022-04-25 11:46:10|90297.3|90272.3|90308.9|90258.9|90312.5|90274|90294.6|90253.9|45
1650887180000|2022-04-25 11:46:20|90308.6|90258.6|90285.5|90235.5|90309.5|90265.6|90285.5|90235.5|55
1650887190000|2022-04-25 11:46:30|90284.6|90234.6|90292|90242|90294.2|90244.2|90284.2|90234.2|45
1650887200000|2022-04-25 11:46:40|90277.5|90252.5|90280.7|90230.7|90294.9|90256.2|90268.7|90228.9|51
1650887210000|2022-04-25 11:46:50|90280.6|90230.6|90281|90231|90284.3|90234.3|90278.1|90228.1|46
1650887220000|2022-04-25 11:47:00|90281.3|90231.3|90283.7|90233.7|90284.8|90247.5|90261.9|90219.9|59
1650887230000|2022-04-25 11:47:10|90283.4|90233.4|90273.4|90248.4|90285.1|90249.3|90262.5|90226.2|62
1650887240000|2022-04-25 11:47:20|90274|90249|90259.4|90234.4|90289.1|90249|90258.7|90222|66
1650887250000|2022-04-25 11:47:30|90261.1|90236.1|90276|90226|90276|90237.1|90259|90216.7|47
1650887260000|2022-04-25 11:47:40|90276.6|90226.6|90272.8|90222.8|90284.7|90241.5|90264.8|90215.6|55
1650887270000|2022-04-25 11:47:50|90273.4|90223.4|90261.3|90211.3|90276|90235|90249.5|90209.7|54
1650887280000|2022-04-25 11:48:00|90261.2|90211.2|90253.3|90203.3|90261.2|90216.6|90239|90197|56
1650887290000|2022-04-25 11:48:10|90253.5|90203.5|90248|90198|90253.5|90211.8|90233.2|90196.5|39
1650887300000|2022-04-25 11:48:20|90247.9|90197.9|90242.6|90192.6|90248.2|90206.4|90229.2|90191.8|42
1650887310000|2022-04-25 11:48:30|90239.7|90189.7|90236.1|90186.1|90241.9|90191.9|90235.7|90185.7|27
1650887320000|2022-04-25 11:48:40|90235.5|90185.5|90227.1|90177.1|90235.5|90185.5|90224|90174|50
1650887330000|2022-04-25 11:48:50|90224.1|90174.1|90227.5|90177.5|90229.6|90183|90201.6|90164.7|58
1650887340000|2022-04-25 11:49:00|90230.3|90180.3|90228.2|90178.2|90242.9|90194.6|90213.1|90173.6|68
1650887350000|2022-04-25 11:49:10|90227.1|90177.1|90214|90164|90227.5|90177.5|90191.4|90151.8|77
1650887360000|2022-04-25 11:49:20|90214.9|90164.9|90211.9|90161.9|90224.2|90175.4|90200.4|90161.9|64
1650887370000|2022-04-25 11:49:30|90212|90162|90213.3|90163.3|90221.3|90175.3|90199|90159|66
1650887380000|2022-04-25 11:49:40|90212.7|90162.7|90220|90170|90220.2|90177.5|90202.5|90162.1|52
1650887390000|2022-04-25 11:49:50|90207.2|90182.2|90231.7|90181.7|90231.7|90182.3|90204.5|90169.6|57
1650887400000|2022-04-25 11:50:00|90231.3|90181.3|90230.9|90180.9|90232.7|90182.7|90223.5|90173.5|63
1650887410000|2022-04-25 11:50:10|90230.6|90180.6|90226.7|90176.7|90236.9|90186.9|90226.7|90176.7|55
1650887420000|2022-04-25 11:50:20|90227.4|90177.4|90229.7|90179.7|90234.5|90198.9|90223.9|90174|64
1650887430000|2022-04-25 11:50:30|90229.4|90179.4|90206.1|90156.1|90230.2|90182|90194.4|90151.7|72
1650887440000|2022-04-25 11:50:40|90206.3|90156.3|90202.7|90152.7|90207.2|90163.8|90187.2|90146.4|63
1650887450000|2022-04-25 11:50:50|90199.2|90149.2|90191.8|90141.8|90206.8|90166.6|90182.1|90140.9|70
1650887460000|2022-04-25 11:51:00|90192.6|90142.6|90193.8|90143.8|90203.1|90153.1|90187.6|90137.6|62
1650887470000|2022-04-25 11:51:10|90194.7|90144.7|90181.6|90131.6|90194.7|90144.7|90178.6|90128.6|65
1650887480000|2022-04-25 11:51:20|90181.8|90131.8|90177.4|90127.4|90181.8|90131.8|90176.3|90126.3|53
1650887490000|2022-04-25 11:51:30|90177.5|90127.5|90159.4|90109.4|90181.2|90131.2|90159.4|90109.4|58
1650887500000|2022-04-25 11:51:40|90159.8|90109.8|90176.5|90126.5|90176.5|90126.5|90156.4|90106.4|57
1650887510000|2022-04-25 11:51:50|90176.7|90126.7|90172.2|90122.2|90176.7|90133|90158|90121.6|48
1650887520000|2022-04-25 11:52:00|90173.7|90123.7|90162.4|90112.4|90174.8|90124.8|90157.1|90107.1|65
1650887530000|2022-04-25 11:52:10|90162.3|90112.3|90191.4|90141.4|90192|90142|90162.3|90112.3|66
1650887540000|2022-04-25 11:52:20|90191.7|90141.7|90193.3|90143.3|90194.3|90144.3|90185.7|90135.7|53
1650887550000|2022-04-25 11:52:30|90190.4|90140.4|90194.2|90144.2|90195.9|90145.9|90190.4|90140.4|47
1650887560000|2022-04-25 11:52:40|90194.6|90144.6|90189.8|90139.8|90194.9|90153.2|90175.8|90136.9|49
1650887570000|2022-04-25 11:52:50|90190.4|90140.4|90196.1|90146.1|90198.6|90158.1|90183.1|90140.4|55
1650887580000|2022-04-25 11:53:00|90195.9|90145.9|90198.9|90148.9|90199.3|90158.8|90183.8|90145|43
1650887590000|2022-04-25 11:53:10|90198.7|90148.7|90202.4|90152.4|90204.3|90154.3|90198|90148|34
1650887600000|2022-04-25 11:53:20|90202.6|90152.6|90197|90147|90204|90154|90194.5|90144.5|63
1650887610000|2022-04-25 11:53:30|90196.8|90146.8|90211.2|90161.2|90211.2|90161.2|90193.1|90143.1|60
1650887620000|2022-04-25 11:53:40|90211.4|90161.4|90218.6|90168.6|90220.4|90177.6|90200.6|90158.9|51
1650887630000|2022-04-25 11:53:50|90218.5|90168.5|90231.6|90181.6|90245.1|90195.1|90218.5|90168.5|59
1650887640000|2022-04-25 11:54:00|90233.2|90183.2|90218.9|90168.9|90233.8|90183.8|90217.6|90167.6|52
1650887650000|2022-04-25 11:54:10|90219.2|90169.2|90221.4|90171.4|90221.9|90171.9|90218.2|90168.2|33
1650887660000|2022-04-25 11:54:20|90220.6|90170.6|90245.2|90195.2|90246|90196|90214.3|90164.3|60
1650887670000|2022-04-25 11:54:30|90242.7|90192.7|90222.4|90172.4|90244.2|90194.2|90217.4|90167.4|54
1650887680000|2022-04-25 11:54:40|90224.4|90174.4|90227.2|90177.2|90228.4|90178.4|90219.6|90169.6|52
1650887690000|2022-04-25 11:54:50|90227.5|90177.5|90227.9|90177.9|90233.4|90183.4|90225.8|90175.8|62
1650887700000|2022-04-25 11:55:00|90228|90178|90198.2|90148.2|90234.8|90184.8|90185.6|90148.2|69
1650887710000|2022-04-25 11:55:10|90198.9|90148.9|90183.1|90133.1|90203.3|90160|90174|90129|69
1650887720000|2022-04-25 11:55:20|90184.2|90134.2|90182.3|90132.3|90188.1|90149.1|90166.1|90130.2|66
1650887730000|2022-04-25 11:55:30|90183.4|90133.4|90181.9|90131.9|90188.3|90146.6|90164.4|90126.8|65
1650887740000|2022-04-25 11:55:40|90183.3|90133.3|90203|90153|90210.2|90160.2|90155.3|90117.7|71
1650887750000|2022-04-25 11:55:50|90198.8|90148.8|90165.9|90115.9|90202.7|90156.4|90151.5|90112.9|66
1650887760000|2022-04-25 11:56:00|90166|90116|90181|90131|90181.4|90131.4|90150.8|90108|64
1650887770000|2022-04-25 11:56:10|90180|90130|90172.3|90122.3|90185.2|90135.2|90171.8|90121.8|60
1650887780000|2022-04-25 11:56:20|90172|90122|90151.1|90101.1|90172.5|90122.5|90140.2|90101.1|61
1650887790000|2022-04-25 11:56:30|90151.6|90101.6|90146|90121|90162.7|90121|90138.4|90100.8|49
1650887800000|2022-04-25 11:56:40|90146.2|90121.2|90152|90102|90158.2|90121.6|90140.7|90102|52
1650887810000|2022-04-25 11:56:50|90152.1|90102.1|90141.6|90091.6|90155.2|90117.9|90124.8|90084.4|51
1650887820000|2022-04-25 11:57:00|90141.3|90091.3|90142.3|90092.3|90144.6|90107.6|90125.8|90087.1|61
1650887830000|2022-04-25 11:57:10|90142.5|90092.5|90146.4|90096.4|90154.7|90115.2|90133|90089.4|65
1650887840000|2022-04-25 11:57:20|90147.3|90097.3|90135.2|90085.2|90147.3|90102.7|90122.5|90082.8|63
1650887850000|2022-04-25 11:57:30|90140.1|90090.1|90121.7|90096.7|90144.6|90096.7|90114.2|90073.9|70
1650887860000|2022-04-25 11:57:40|90120.1|90095.1|90135.4|90085.4|90135.4|90095.3|90115.7|90074.9|71
1650887870000|2022-04-25 11:57:50|90136.3|90086.3|90143.5|90093.5|90159.4|90121|90133.8|90084.6|73
1650887880000|2022-04-25 11:58:00|90143.3|90093.3|90184.2|90134.2|90184.2|90141|90132.7|90093.3|73
1650887890000|2022-04-25 11:58:10|90183.9|90133.9|90207|90157|90219.7|90169.7|90169.5|90133.3|70
1650887900000|2022-04-25 11:58:20|90196.9|90146.9|90191.3|90166.3|90206.7|90170.4|90180.9|90145.2|67
1650887910000|2022-04-25 11:58:30|90203.3|90153.3|90212.2|90162.2|90223.5|90185.3|90194.7|90153.3|70
1650887920000|2022-04-25 11:58:40|90211|90161|90197.5|90147.5|90218.9|90168.9|90187.9|90137.9|75
1650887930000|2022-04-25 11:58:50|90193.4|90143.4|90185.2|90160.2|90213.1|90163.1|90185.2|90141.7|68
1650887940000|2022-04-25 11:59:00|90199.6|90149.6|90214.6|90164.6|90217.4|90168.4|90186.1|90148|67
1650887950000|2022-04-25 11:59:10|90214.2|90164.2|90209|90159|90223.9|90180.7|90189.1|90153.3|71
1650887960000|2022-04-25 11:59:20|90206.5|90156.5|90205.3|90180.3|90219|90180.3|90195.6|90154.2|67
1650887970000|2022-04-25 11:59:30|90204.8|90179.8|90208.3|90158.3|90241.8|90191.8|90194.2|90154.6|78
1650887980000|2022-04-25 11:59:40|90208.2|90158.2|90196.6|90146.6|90214.6|90174.1|90175.5|90143.5|71
1650887990000|2022-04-25 11:59:50|90184.6|90159.6|90199.4|90149.4|90206.2|90167|90178.2|90143|76
1650888000000|2022-04-25 12:00:00|90199.2|90149.2|90267.3|90217.3|90267.3|90217.3|90198.3|90148.3|74
1650888010000|2022-04-25 12:00:10|90266.6|90216.6|90278.9|90228.9|90280|90230|90259.6|90209.6|63
1650888020000|2022-04-25 12:00:20|90280.4|90230.4|90272.4|90222.4|90289.6|90239.6|90260.1|90210.1|70
1650888030000|2022-04-25 12:00:30|90272.6|90222.6|90295.8|90245.8|90302.5|90252.5|90271.6|90221.6|78
1650888040000|2022-04-25 12:00:40|90296.3|90246.3|90304.3|90254.3|90311.1|90261.1|90294.4|90244.4|63
1650888050000|2022-04-25 12:00:50|90305|90255|90315.1|90265.1|90319.8|90269.8|90305|90255|64
1650888060000|2022-04-25 12:01:00|90316.4|90266.4|90341.6|90291.6|90346|90296|90316.4|90266.4|70
1650888070000|2022-04-25 12:01:10|90341.9|90291.9|90331|90281|90348|90298|90329|90279|70
1650888080000|2022-04-25 12:01:20|90330.8|90280.8|90315.6|90265.6|90330.8|90280.8|90313.8|90263.8|62
1650888090000|2022-04-25 12:01:30|90314.7|90264.7|90326.2|90276.2|90326.2|90276.2|90296.6|90255.7|61
1650888100000|2022-04-25 12:01:40|90325.7|90275.7|90312.6|90262.6|90325.7|90280.8|90305.8|90260.1|72
1650888110000|2022-04-25 12:01:50|90311.8|90261.8|90337|90287|90340.1|90290.1|90310.8|90260.8|69
1650888120000|2022-04-25 12:02:00|90337.1|90287.1|90346.7|90296.7|90361.5|90320.6|90336.7|90286.7|68
1650888130000|2022-04-25 12:02:10|90347|90297|90348|90298|90357|90307|90345.4|90295.4|75
1650888140000|2022-04-25 12:02:20|90347.9|90297.9|90326.4|90276.4|90349|90299|90323.9|90273.9|70
1650888150000|2022-04-25 12:02:30|90326.1|90276.1|90301.6|90251.6|90328.2|90278.2|90298.9|90248.9|72
1650888160000|2022-04-25 12:02:40|90301.4|90251.4|90311.2|90261.2|90312.9|90262.9|90301.1|90251.1|55
1650888170000|2022-04-25 12:02:50|90310.8|90260.8|90291.5|90241.5|90310.8|90260.8|90291.3|90241.3|63
1650888180000|2022-04-25 12:03:00|90291.1|90241.1|90265.9|90215.9|90293.2|90243.2|90264.4|90214.4|74
1650888190000|2022-04-25 12:03:10|90264.6|90214.6|90241.4|90191.4|90269.4|90219.4|90239.7|90189.7|72
1650888200000|2022-04-25 12:03:20|90241.3|90191.3|90239.7|90189.7|90249.5|90199.5|90237.6|90187.6|57
1650888210000|2022-04-25 12:03:30|90240.5|90190.5|90229.8|90179.8|90241.1|90191.1|90225.5|90175.5|72
1650888220000|2022-04-25 12:03:40|90230.4|90180.4|90228.4|90178.4|90230.8|90180.8|90216.3|90166.3|65
1650888230000|2022-04-25 12:03:50|90228.1|90178.1|90207.3|90157.3|90230|90180|90193|90143|75
1650888240000|2022-04-25 12:04:00|90207|90157|90210.5|90160.5|90220.1|90170.1|90197.2|90147.2|78
1650888250000|2022-04-25 12:04:10|90210.9|90160.9|90204.3|90154.3|90215|90165|90203.3|90153.3|71
1650888260000|2022-04-25 12:04:20|90203.7|90153.7|90194.6|90144.6|90209.4|90159.4|90190.5|90140.5|75
1650888270000|2022-04-25 12:04:30|90194.5|90144.5|90183.4|90133.4|90197.4|90147.4|90176.3|90126.3|76
1650888280000|2022-04-25 12:04:40|90184.6|90134.6|90203.9|90153.9|90205.4|90155.4|90180.9|90130.9|70
1650888290000|2022-04-25 12:04:50|90204.1|90154.1|90213|90163|90221.5|90171.5|90204|90154|68
1650888300000|2022-04-25 12:05:00|90212.8|90162.8|90218|90168|90232.3|90182.3|90212.1|90162.1|72
1650888310000|2022-04-25 12:05:10|90218.1|90168.1|90220.5|90170.5|90220.5|90170.5|90208.7|90158.7|64
1650888320000|2022-04-25 12:05:20|90221|90171|90201.6|90176.6|90221|90178.2|90190.8|90149.9|66
1650888330000|2022-04-25 12:05:30|90201.8|90176.8|90210.9|90160.9|90215.6|90177.7|90199.5|90157.1|62
1650888340000|2022-04-25 12:05:40|90210.6|90160.6|90208.6|90158.6|90211.5|90161.5|90206.5|90156.5|54
1650888350000|2022-04-25 12:05:50|90208.2|90158.2|90206.8|90156.8|90209.6|90159.6|90203.6|90153.6|57
1650888360000|2022-04-25 12:06:00|90208.2|90158.2|90215|90165|90216.7|90171.1|90194.9|90151.5|72
1650888370000|2022-04-25 12:06:10|90218.4|90168.4|90204.8|90154.8|90242.1|90192.1|90197.9|90150.1|74
1650888380000|2022-04-25 12:06:20|90205.5|90155.5|90213.4|90163.4|90217.9|90180.1|90203.2|90155.3|60
1650888390000|2022-04-25 12:06:30|90213.8|90163.8|90219.2|90169.2|90223.3|90182.5|90203.8|90159.6|50
1650888400000|2022-04-25 12:06:40|90220.3|90170.3|90199.8|90149.8|90222.3|90172.3|90188.6|90148.8|69
1650888410000|2022-04-25 12:06:50|90200.1|90150.1|90177.7|90152.7|90200.2|90157.2|90171.9|90133.2|63
1650888420000|2022-04-25 12:07:00|90177.8|90152.8|90190|90140|90191.5|90153.1|90170.7|90132|60
1650888430000|2022-04-25 12:07:10|90190.1|90140.1|90186.4|90136.4|90191.9|90146.6|90171.6|90130.5|68
1650888440000|2022-04-25 12:07:20|90186.2|90136.2|90187|90137|90190.6|90148.9|90173.9|90129.4|65
1650888450000|2022-04-25 12:07:30|90188.3|90138.3|90188.3|90138.3|90197.5|90154.5|90179.5|90134.6|56
1650888460000|2022-04-25 12:07:40|90188.7|90138.7|90188.5|90138.5|90196.3|90163.8|90174|90135.2|63
1650888470000|2022-04-25 12:07:50|90186.1|90136.1|90162.5|90112.5|90187.7|90140|90150.5|90111|67
1650888480000|2022-04-25 12:08:00|90162.2|90112.2|90159.3|90109.3|90166.2|90116.2|90158.4|90108.4|52
1650888490000|2022-04-25 12:08:10|90159.2|90109.2|90151.8|90101.8|90160.2|90120.6|90136.4|90095.2|68
1650888500000|2022-04-25 12:08:20|90150.6|90100.6|90157.7|90107.7|90164|90129.1|90140.8|90095.9|72
1650888510000|2022-04-25 12:08:30|90157.5|90107.5|90144.5|90094.5|90159.4|90109.4|90143.7|90093.7|58
1650888520000|2022-04-25 12:08:40|90144.1|90094.1|90168.9|90118.9|90169.8|90119.8|90143.2|90093.2|67
1650888530000|2022-04-25 12:08:50|90168.5|90118.5|90185.2|90135.2|90185.4|90135.4|90168.5|90118.5|70
1650888540000|2022-04-25 12:09:00|90186.4|90136.4|90191.9|90166.9|90210.3|90170.8|90186.1|90136.1|74
1650888550000|2022-04-25 12:09:10|90193.2|90168.2|90207|90157|90211.8|90175.1|90190.5|90155.7|64
1650888560000|2022-04-25 12:09:20|90206|90156|90220|90170|90220|90173.9|90192.8|90153.1|66
1650888570000|2022-04-25 12:09:30|90219.1|90169.1|90215.1|90165.1|90219.3|90180.5|90205|90163|65
1650888580000|2022-04-25 12:09:40|90215.5|90165.5|90223.9|90173.9|90223.9|90174.1|90199.1|90161.4|62
1650888590000|2022-04-25 12:09:50|90224.4|90174.4|90233.8|90183.8|90239.1|90193.5|90213.1|90171.5|64
1650888600000|2022-04-25 12:10:00|90232.1|90182.1|90258.7|90208.7|90261.7|90211.7|90215.7|90176.3|62
1650888610000|2022-04-25 12:10:10|90259.3|90209.3|90256|90206|90259.5|90211.6|90232.3|90182.3|69
1650888620000|2022-04-25 12:10:20|90255.8|90205.8|90265.2|90215.2|90265.2|90216.9|90235.5|90198|64
1650888630000|2022-04-25 12:10:30|90264.7|90214.7|90250.3|90200.3|90265.9|90225.6|90242.7|90198.3|69
1650888640000|2022-04-25 12:10:40|90250.1|90200.1|90258.6|90208.6|90265|90215|90249.8|90199.8|59
1650888650000|2022-04-25 12:10:50|90258.4|90208.4|90246.6|90196.6|90260.3|90210.3|90235.2|90191.2|71
1650888660000|2022-04-25 12:11:00|90247.3|90197.3|90241.4|90191.4|90249.6|90208.3|90229.6|90188.8|73
1650888670000|2022-04-25 12:11:10|90242.9|90192.9|90261.1|90211.1|90264.5|90225.3|90240.9|90190.9|70
1650888680000|2022-04-25 12:11:20|90259.5|90209.5|90271.9|90221.9|90272.7|90228.3|90240.9|90202.6|69
1650888690000|2022-04-25 12:11:30|90271.1|90221.1|90292.1|90242.1|90292.3|90242.3|90256.9|90220.8|67
1650888700000|2022-04-25 12:11:40|90292.9|90242.9|90301|90251|90305.2|90255.2|90291.8|90241.8|66
1650888710000|2022-04-25 12:11:50|90302.8|90252.8|90273.4|90223.4|90303.6|90253.6|90270.5|90220.5|63
1650888720000|2022-04-25 12:12:00|90273.5|90223.5|90254.6|90204.6|90273.5|90230.9|90242.5|90203.4|63
1650888730000|2022-04-25 12:12:10|90254.9|90204.9|90250.3|90200.3|90257.8|90219.6|90243.2|90196.5|56
1650888740000|2022-04-25 12:12:20|90250.7|90200.7|90260.7|90210.7|90260.7|90210.7|90246.7|90196.7|56
1650888750000|2022-04-25 12:12:30|90260|90210|90273.9|90223.9|90274.6|90239.1|90249.9|90207.9|62
1650888760000|2022-04-25 12:12:40|90275.3|90225.3|90303.5|90253.5|90309.1|90268.9|90263.4|90223.5|61
1650888770000|2022-04-25 12:12:50|90303.6|90253.6|90287.4|90262.4|90303.8|90266.7|90286.1|90246.4|62
1650888780000|2022-04-25 12:13:00|90286.5|90261.5|90283|90233|90295.6|90261.5|90270.3|90230|62
1650888790000|2022-04-25 12:13:10|90268.7|90243.7|90285.7|90235.7|90285.7|90244|90267.9|90223.9|69
1650888800000|2022-04-25 12:13:20|90284.4|90234.4|90301.8|90251.8|90303.1|90253.1|90284.4|90234.4|61
1650888810000|2022-04-25 12:13:30|90301.4|90251.4|90299.2|90249.2|90304.1|90261.7|90286.7|90247.8|49
1650888820000|2022-04-25 12:13:40|90302.8|90252.8|90308.2|90258.2|90312.2|90273.8|90293.4|90252.8|61
1650888830000|2022-04-25 12:13:50|90296.1|90271.1|90299.9|90249.9|90312|90275.9|90287.9|90249.9|63
1650888840000|2022-04-25 12:14:00|90299.8|90249.8|90285.7|90260.7|90299.8|90265.6|90285.7|90248.4|51
1650888850000|2022-04-25 12:14:10|90285.4|90260.4|90281.8|90256.8|90299.2|90261.9|90280.4|90246.7|70
1650888860000|2022-04-25 12:14:20|90282|90257|90304.1|90254.1|90305.5|90260.1|90275.6|90239.6|66
1650888870000|2022-04-25 12:14:30|90303.6|90253.6|90326.9|90276.9|90329.4|90279.4|90303.5|90253.5|67
1650888880000|2022-04-25 12:14:40|90328.4|90278.4|90319.9|90269.9|90331.7|90290.1|90310.6|90269.9|60
1650888890000|2022-04-25 12:14:50|90318.8|90268.8|90300.9|90250.9|90335.3|90287.7|90298.8|90248.8|57
1650888900000|2022-04-25 12:15:00|90300.4|90250.4|90269.8|90219.8|90300.4|90258.6|90259.6|90219.8|71
1650888910000|2022-04-25 12:15:10|90269.5|90219.5|90245.8|90220.8|90270.8|90228.8|90242.6|90205.7|64
1650888920000|2022-04-25 12:15:20|90245.2|90220.2|90268.5|90218.5|90269.5|90231.7|90245.2|90208.9|57
1650888930000|2022-04-25 12:15:30|90265.1|90215.1|90264.8|90239.8|90278.2|90239.9|90242.6|90202.8|63
1650888940000|2022-04-25 12:15:40|90264.5|90239.5|90242.4|90192.4|90275.9|90239.5|90242.4|90192.4|64
1650888950000|2022-04-25 12:15:50|90228.2|90203.2|90240.3|90215.3|90258.9|90216.8|90227.1|90188.5|66
1650888960000|2022-04-25 12:16:00|90240.6|90215.6|90231.3|90206.3|90256.3|90219.2|90223.3|90182.3|75
1650888970000|2022-04-25 12:16:10|90232.6|90207.6|90229.7|90204.7|90244.2|90207.6|90222.4|90186.5|68
1650888980000|2022-04-25 12:16:20|90229.3|90204.3|90204.3|90154.3|90231.3|90206.3|90192.3|90153.8|65
1650888990000|2022-04-25 12:16:30|90202.7|90152.7|90225.1|90175.1|90231.3|90187.2|90192.7|90151.5|63
1650889000000|2022-04-25 12:16:40|90225.4|90175.4|90229.4|90179.4|90230.4|90191.5|90207.6|90166.8|62
1650889010000|2022-04-25 12:16:50|90227.9|90177.9|90212.4|90187.4|90233.9|90195.9|90211.6|90172.9|62
1650889020000|2022-04-25 12:17:00|90210.7|90185.7|90237.4|90187.4|90240.7|90201.3|90208.2|90178.2|68
1650889030000|2022-04-25 12:17:10|90237.1|90187.1|90212.4|90187.4|90237.1|90200.5|90211.6|90173.9|46
1650889040000|2022-04-25 12:17:20|90213.5|90188.5|90227.3|90177.3|90228.8|90198.6|90213.2|90174.2|59
1650889050000|2022-04-25 12:17:30|90214.8|90189.8|90229.8|90179.8|90235.3|90202|90214.8|90179.4|62
1650889060000|2022-04-25 12:17:40|90218|90193|90222.1|90197.1|90234|90197.1|90217.7|90176.8|49
1650889070000|2022-04-25 12:17:50|90236.1|90186.1|90232.7|90182.7|90237|90200.4|90220.6|90179.7|61
1650889080000|2022-04-25 12:18:00|90233.3|90183.3|90230.8|90180.8|90240.4|90192.9|90216.1|90177.8|68
1650889090000|2022-04-25 12:18:10|90231|90181|90238.6|90188.6|90248.6|90201|90223.9|90181|72
1650889100000|2022-04-25 12:18:20|90241.3|90191.3|90238|90188|90248|90201.7|90226.7|90185.7|59
1650889110000|2022-04-25 12:18:30|90236.9|90186.9|90234.9|90184.9|90242.4|90199.1|90224.1|90182.6|60
1650889120000|2022-04-25 12:18:40|90235.5|90185.5|90232.2|90182.2|90235.8|90196|90213.7|90176|67
1650889130000|2022-04-25 12:18:50|90231.6|90181.6|90221|90196|90234.5|90198.1|90219.7|90181.6|53
1650889140000|2022-04-25 12:19:00|90221.7|90196.7|90218.4|90193.4|90232.2|90196.7|90215.6|90179|53
1650889150000|2022-04-25 12:19:10|90218.7|90193.7|90214.4|90189.4|90236.1|90195.7|90214.1|90181.5|64
1650889160000|2022-04-25 12:19:20|90214.3|90189.3|90221.6|90196.6|90232.1|90199.1|90214.3|90178.8|66
1650889170000|2022-04-25 12:19:30|90220.4|90195.4|90236.3|90186.3|90259.3|90209.3|90219.8|90185.2|69
1650889180000|2022-04-25 12:19:40|90224|90199|90240.5|90190.5|90242.9|90199|90222.2|90183.1|60
1650889190000|2022-04-25 12:19:50|90240|90190|90262.3|90212.3|90268.9|90218.9|90221.4|90182.5|70
1650889200000|2022-04-25 12:20:00|90260.5|90210.5|90292.4|90242.4|90292.4|90251.4|90260.5|90210.5|71
1650889210000|2022-04-25 12:20:10|90291.2|90241.2|90274.5|90224.5|90292.5|90242.5|90253.9|90214.7|76
1650889220000|2022-04-25 12:20:20|90274.1|90224.1|90282.3|90232.3|90283.2|90234.2|90254|90215.3|58
1650889230000|2022-04-25 12:20:30|90282.2|90232.2|90281.1|90231.1|90286.9|90236.9|90279|90229|56
1650889240000|2022-04-25 12:20:40|90282.9|90232.9|90289.2|90239.2|90290.1|90251.5|90267.9|90227.8|63
1650889250000|2022-04-25 12:20:50|90288.8|90238.8|90276.9|90226.9|90290.4|90240.4|90276.6|90226.6|57
1650889260000|2022-04-25 12:21:00|90278.6|90228.6|90266|90216|90278.8|90237.8|90262.8|90216|51
1650889270000|2022-04-25 12:21:10|90265.4|90215.4|90272.2|90222.2|90273.5|90223.5|90261.1|90211.1|63
1650889280000|2022-04-25 12:21:20|90272.1|90222.1|90262.4|90212.4|90280.1|90230.1|90246.6|90196.6|69
1650889290000|2022-04-25 12:21:30|90259.8|90209.8|90263.5|90213.5|90266|90216|90252.2|90202.2|58
1650889300000|2022-04-25 12:21:40|90263.9|90213.9|90271.9|90221.9|90272.1|90229.4|90247.2|90204.1|66
1650889310000|2022-04-25 12:21:50|90275.5|90225.5|90287.4|90237.4|90287.9|90237.9|90275.4|90225.4|58
1650889320000|2022-04-25 12:22:00|90287.1|90237.1|90324.2|90274.2|90325.1|90281.2|90287.1|90237.1|77
1650889330000|2022-04-25 12:22:10|90324.3|90274.3|90328.7|90278.7|90342.5|90292.5|90317.1|90271.7|74
1650889340000|2022-04-25 12:22:20|90328.4|90278.4|90310.7|90260.7|90337.6|90297|90310.7|90260.7|66
1650889350000|2022-04-25 12:22:30|90311.5|90261.5|90308.6|90258.6|90315.2|90274.8|90298.6|90250.6|67
1650889360000|2022-04-25 12:22:40|90306.1|90256.1|90311.8|90261.8|90316.4|90269.7|90294.2|90255.3|61
1650889370000|2022-04-25 12:22:50|90300.9|90275.9|90311.1|90261.1|90320.9|90284.1|90300.9|90261.1|52
1650889380000|2022-04-25 12:23:00|90313.3|90263.3|90325.6|90275.6|90329.1|90282.3|90301|90260.2|58
1650889390000|2022-04-25 12:23:10|90325.7|90275.7|90329.6|90279.6|90331.4|90289.8|90314|90274.5|58
1650889400000|2022-04-25 12:23:20|90328.8|90278.8|90333.5|90283.5|90337.7|90299.4|90318.1|90277|66
1650889410000|2022-04-25 12:23:30|90333.4|90283.4|90307.6|90257.6|90335.8|90295.1|90290|90240|60
1650889420000|2022-04-25 12:23:40|90308.9|90258.9|90319.6|90269.6|90320.9|90282.5|90301.3|90258.9|66
1650889430000|2022-04-25 12:23:50|90320.2|90270.2|90332.5|90282.5|90333.5|90283.5|90319.7|90269.7|65
1650889440000|2022-04-25 12:24:00|90335.8|90285.8|90329.5|90279.5|90339.4|90299.4|90317.3|90278.4|62
1650889450000|2022-04-25 12:24:10|90329.4|90279.4|90338.1|90288.1|90338.8|90288.8|90326.7|90276.7|60
1650889460000|2022-04-25 12:24:20|90337.7|90287.7|90354.4|90304.4|90355.5|90310.4|90321.3|90283|61
1650889470000|2022-04-25 12:24:30|90352|90302|90344.4|90294.4|90357.3|90317.3|90332.7|90290.8|75
1650889480000|2022-04-25 12:24:40|90342.9|90292.9|90331.4|90281.4|90358.1|90318.9|90316|90274.5|73
1650889490000|2022-04-25 12:24:50|90330.1|90280.1|90326.3|90276.3|90330.9|90287.1|90312.1|90263.3|69
1650889500000|2022-04-25 12:25:00|90326.2|90276.2|90318.8|90268.8|90326.3|90279.3|90304|90262.8|62
1650889510000|2022-04-25 12:25:10|90324|90274|90332|90282|90334.1|90289.1|90311.5|90271.9|49
1650889520000|2022-04-25 12:25:20|90332.1|90282.1|90329.5|90279.5|90332.1|90291.9|90316.9|90272.2|53
1650889530000|2022-04-25 12:25:30|90331.5|90281.5|90321|90271|90331.5|90292.2|90314.4|90271|58
1650889540000|2022-04-25 12:25:40|90322.1|90272.1|90337.2|90287.2|90337.2|90293.2|90316.1|90271.4|58
1650889550000|2022-04-25 12:25:50|90337|90287|90310.7|90285.7|90337|90289.7|90309.5|90270.8|57
1650889560000|2022-04-25 12:26:00|90323|90273|90315.1|90265.1|90323.5|90282.1|90297.5|90258.9|70
1650889570000|2022-04-25 12:26:10|90314.4|90264.4|90308.8|90258.8|90314.6|90279.2|90295.8|90256.4|60
1650889580000|2022-04-25 12:26:20|90308.4|90258.4|90279.8|90229.8|90308.8|90265.6|90269.4|90226.7|70
1650889590000|2022-04-25 12:26:30|90280.5|90230.5|90290.5|90240.5|90291.7|90254.2|90268.9|90225.3|66
1650889600000|2022-04-25 12:26:40|90291.2|90241.2|90293.8|90243.8|90298.9|90248.9|90289|90239|60
1650889610000|2022-04-25 12:26:50|90293.7|90243.7|90299.3|90249.3|90303.8|90265.2|90290.1|90243.5|55
1650889620000|2022-04-25 12:27:00|90299.6|90249.6|90276|90251|90301.7|90251.7|90270|90235.2|70
1650889630000|2022-04-25 12:27:10|90276.7|90251.7|90305.1|90255.1|90305.2|90267.1|90275.8|90237.1|75
1650889640000|2022-04-25 12:27:20|90304.6|90254.6|90305.7|90255.7|90309.6|90270.9|90293.2|90254|53
1650889650000|2022-04-25 12:27:30|90305.6|90255.6|90317.9|90267.9|90318.3|90279|90295.1|90255.5|66
1650889660000|2022-04-25 12:27:40|90317.3|90267.3|90316.7|90266.7|90318.6|90268.6|90311.5|90261.5|55
1650889670000|2022-04-25 12:27:50|90317.5|90267.5|90345.8|90295.8|90348.4|90298.4|90314.4|90264.4|69
1650889680000|2022-04-25 12:28:00|90347.3|90297.3|90350.8|90300.8|90352.8|90302.8|90337.8|90287.8|76
1650889690000|2022-04-25 12:28:10|90353.1|90303.1|90355|90305|90357.6|90307.6|90348.9|90298.9|75
1650889700000|2022-04-25 12:28:20|90354.1|90304.1|90358.8|90308.8|90359.9|90309.9|90345.4|90295.4|70
1650889710000|2022-04-25 12:28:30|90357.6|90307.6|90361.1|90311.1|90364.4|90314.4|90353.5|90303.5|74
1650889720000|2022-04-25 12:28:40|90361.8|90311.8|90356.1|90306.1|90363|90313|90355.1|90305.1|70
1650889730000|2022-04-25 12:28:50|90354.8|90304.8|90352.2|90302.2|90359.8|90309.8|90347.8|90297.8|70
1650889740000|2022-04-25 12:29:00|90352.4|90302.4|90355.9|90305.9|90359.1|90309.1|90349.5|90299.5|69
1650889750000|2022-04-25 12:29:10|90355.7|90305.7|90358.9|90308.9|90361.2|90311.2|90352.4|90302.4|50
1650889760000|2022-04-25 12:29:20|90359.7|90309.7|90355.4|90305.4|90362.3|90319.2|90344.2|90305|52
1650889770000|2022-04-25 12:29:30|90353.8|90303.8|90353.7|90303.7|90355.3|90305.3|90351.5|90301.5|49
1650889780000|2022-04-25 12:29:40|90353.2|90303.2|90357.7|90307.7|90358|90308|90350.8|90300.8|48
1650889790000|2022-04-25 12:29:50|90358|90308|90357.2|90307.2|90361.5|90311.5|90357.1|90307.1|43
1650889800000|2022-04-25 12:30:00|90357.9|90307.9|90347.7|90297.7|90361.5|90324.1|90337|90297.1|59
1650889810000|2022-04-25 12:30:10|90347.5|90297.5|90355.3|90305.3|90355.4|90305.4|90346.2|90296.2|66
1650889820000|2022-04-25 12:30:20|90353.9|90303.9|90352.4|90302.4|90360.7|90321.4|90334.1|90285.4|75
1650889830000|2022-04-25 12:30:30|90345.1|90295.1|90355.3|90305.3|90360.1|90310.1|90336.8|90286.8|74
1650889840000|2022-04-25 12:30:40|90353.7|90303.7|90355|90305|90361.2|90311.2|90337|90287|72
1650889850000|2022-04-25 12:30:50|90356.2|90306.2|90357.2|90307.2|90357.2|90307.2|90342.2|90292.2|70
1650889860000|2022-04-25 12:31:00|90353.4|90303.4|90370.2|90320.2|90372.5|90322.5|90327.9|90277.9|74
1650889870000|2022-04-25 12:31:10|90370.3|90320.3|90335.7|90285.7|90374.1|90324.1|90332.4|90284.9|69
1650889880000|2022-04-25 12:31:20|90335.4|90285.4|90326.2|90276.2|90351.2|90301.2|90324.4|90274.4|69
1650889890000|2022-04-25 12:31:30|90326.9|90276.9|90343.6|90293.6|90346|90296|90326.9|90276.9|66
1650889900000|2022-04-25 12:31:40|90343.7|90293.7|90360.3|90310.3|90360.3|90310.3|90329.1|90279.1|71
1650889910000|2022-04-25 12:31:50|90360.2|90310.2|90353.9|90303.9|90362.7|90312.7|90349|90299|67
1650889920000|2022-04-25 12:32:00|90353.6|90303.6|90337.8|90287.8|90353.6|90303.6|90330.6|90280.6|71
1650889930000|2022-04-25 12:32:10|90336.1|90286.1|90317.4|90267.4|90341.1|90291.1|90316.7|90266.7|58
1650889940000|2022-04-25 12:32:20|90318.7|90268.7|90317.8|90267.8|90323.5|90273.5|90316.9|90266.9|56
1650889950000|2022-04-25 12:32:30|90317.5|90267.5|90335|90285|90336.7|90286.7|90317|90267|63
1650889960000|2022-04-25 12:32:40|90337.1|90287.1|90336.1|90286.1|90338.6|90288.6|90334.4|90284.4|56
1650889970000|2022-04-25 12:32:50|90335|90285|90347.3|90297.3|90351.5|90301.5|90335|90285|72
1650889980000|2022-04-25 12:33:00|90348.4|90298.4|90352.2|90302.2|90356.9|90315.3|90337.1|90296.7|66
1650889990000|2022-04-25 12:33:10|90351.9|90301.9|90345.5|90295.5|90356.4|90306.4|90345.5|90295.5|62
1650890000000|2022-04-25 12:33:20|90343.1|90293.1|90358.7|90308.7|90358.7|90308.7|90331.3|90286|73
1650890010000|2022-04-25 12:33:30|90354.6|90304.6|90359.7|90309.7|90363.1|90313.1|90353.5|90303.5|63
1650890020000|2022-04-25 12:33:40|90359.3|90309.3|90362|90312|90368.3|90318.3|90357.4|90307.4|57
1650890030000|2022-04-25 12:33:50|90362.4|90312.4|90348.1|90298.1|90364.8|90314.8|90345.8|90295.8|62
1650890040000|2022-04-25 12:34:00|90349.2|90299.2|90345.8|90295.8|90349.8|90309.6|90329.7|90285.8|73
1650890050000|2022-04-25 12:34:10|90345.7|90295.7|90340.5|90315.5|90356.5|90318.3|90335.4|90294.3|61
1650890060000|2022-04-25 12:34:20|90341.3|90316.3|90351.6|90326.6|90372.4|90335.4|90341.3|90309.1|52
1650890070000|2022-04-25 12:34:30|90352.1|90327.1|90344.7|90319.7|90360|90327.1|90340.6|90307.1|41
1650890080000|2022-04-25 12:34:40|90356.3|90306.3|90352.3|90327.3|90361.2|90327.5|90342.8|90306.3|56
1650890090000|2022-04-25 12:34:50|90352.1|90327.1|90346.7|90321.7|90358.7|90327.9|90344|90308.4|50
1650890100000|2022-04-25 12:35:00|90345.4|90320.4|90356.6|90306.6|90365|90328.5|90343.9|90306|53
1650890110000|2022-04-25 12:35:10|90356|90306|90328|90303|90356|90319.3|90327.9|90290|60
1650890120000|2022-04-25 12:35:20|90327.7|90302.7|90328.9|90303.9|90332.2|90307.2|90326.4|90301.4|52
1650890130000|2022-04-25 12:35:30|90329.1|90304.1|90336.2|90311.2|90353.2|90317.4|90329.1|90294.8|56
1650890140000|2022-04-25 12:35:40|90335.2|90310.2|90337.7|90312.7|90338.3|90313.3|90334.2|90309.2|47
1650890150000|2022-04-25 12:35:50|90337.5|90312.5|90364.1|90314.1|90365|90327.7|90337.1|90305|53
1650890160000|2022-04-25 12:36:00|90363.3|90313.3|90354|90329|90364.5|90330.1|90348.4|90311.1|55
1650890170000|2022-04-25 12:36:10|90353.8|90328.8|90362.5|90312.5|90363.1|90331.1|90343.1|90305.3|66
1650890180000|2022-04-25 12:36:20|90363.2|90313.2|90352.5|90327.5|90363.2|90327.7|90346.6|90308.2|58
1650890190000|2022-04-25 12:36:30|90352.6|90327.6|90373.3|90348.3|90385.8|90350.8|90352.6|90317.6|75
1650890200000|2022-04-25 12:36:40|90371.4|90346.4|90414.3|90364.3|90417.6|90367.6|90357.6|90319.2|69
1650890210000|2022-04-25 12:36:50|90415.6|90365.6|90408.3|90358.3|90415.6|90365.6|90399.1|90349.1|70
1650890220000|2022-04-25 12:37:00|90409.9|90359.9|90393.4|90343.4|90409.9|90366.1|90373.6|90337.3|66
1650890230000|2022-04-25 12:37:10|90394.4|90344.4|90386.4|90361.4|90397.1|90361.4|90380.6|90337.9|61
1650890240000|2022-04-25 12:37:20|90386.5|90361.5|90387.7|90337.7|90393.7|90361.5|90374.1|90337.2|57
1650890250000|2022-04-25 12:37:30|90386.6|90336.6|90384.7|90359.7|90400.1|90359.7|90379.7|90336.6|57
1650890260000|2022-04-25 12:37:40|90383.9|90358.9|90386.5|90336.5|90394.1|90358.9|90371|90334.6|61
1650890270000|2022-04-25 12:37:50|90386.1|90336.1|90384.3|90334.3|90387.3|90347.9|90369.4|90329.2|59
1650890280000|2022-04-25 12:38:00|90384.2|90334.2|90405.7|90355.7|90407.8|90362.1|90371.5|90334.1|58
1650890290000|2022-04-25 12:38:10|90406.3|90356.3|90443.5|90393.5|90443.5|90393.5|90406.3|90356.3|66
1650890300000|2022-04-25 12:38:20|90444.6|90394.6|90441.2|90391.2|90445.2|90403.6|90417.4|90381.3|70
1650890310000|2022-04-25 12:38:30|90440.5|90390.5|90428|90378|90445.9|90407.9|90414.2|90377.1|67
1650890320000|2022-04-25 12:38:40|90428.3|90378.3|90418.3|90393.3|90428.9|90394.5|90414.1|90378.1|38
1650890330000|2022-04-25 12:38:50|90418.2|90393.2|90397.5|90372.5|90423.4|90395.1|90394.1|90359|63
1650890340000|2022-04-25 12:39:00|90396.7|90371.7|90407.6|90382.6|90431.9|90386.3|90396.7|90367.9|69
1650890350000|2022-04-25 12:39:10|90403.8|90378.8|90408|90383|90425.8|90390.8|90401|90369.8|52
1650890360000|2022-04-25 12:39:20|90406.5|90381.5|90426.6|90376.6|90431.8|90390.6|90405.4|90374|58
1650890370000|2022-04-25 12:39:30|90425.7|90375.7|90416|90391|90443.7|90402.3|90409.2|90375.7|66
1650890380000|2022-04-25 12:39:40|90417|90392|90443.8|90393.8|90443.8|90403.9|90415.7|90378.9|59
1650890390000|2022-04-25 12:39:50|90443.1|90393.1|90455.9|90405.9|90463.7|90416.8|90429.3|90391.6|62
1650890400000|2022-04-25 12:40:00|90457|90407|90471.8|90421.8|90472.1|90422.1|90455.5|90405.5|67
1650890410000|2022-04-25 12:40:10|90471.6|90421.6|90474.8|90424.8|90479.5|90429.5|90471.6|90421.6|61
1650890420000|2022-04-25 12:40:20|90475|90425|90497.4|90447.4|90497.7|90447.7|90474.3|90424.3|66
1650890430000|2022-04-25 12:40:30|90497|90447|90479.9|90429.9|90497.7|90447.7|90462.1|90412.1|69
1650890440000|2022-04-25 12:40:40|90480.9|90430.9|90476.7|90426.7|90480.9|90430.9|90474.8|90424.8|31
1650890450000|2022-04-25 12:40:50|90474.7|90424.7|90463.8|90413.8|90474.7|90424.7|90456.7|90406.7|55
1650890460000|2022-04-25 12:41:00|90462.9|90412.9|90463.5|90413.5|90465.4|90415.4|90457.5|90407.5|56
1650890470000|2022-04-25 12:41:10|90463.6|90413.6|90461.6|90411.6|90465|90415|90458.4|90408.4|37
1650890480000|2022-04-25 12:41:20|90461.3|90411.3|90459.1|90409.1|90466.4|90416.4|90450|90400|59
1650890490000|2022-04-25 12:41:30|90457.4|90407.4|90467|90417|90470.6|90420.6|90457|90407|69
1650890500000|2022-04-25 12:41:40|90467.6|90417.6|90472.6|90422.6|90474.1|90424.1|90464|90414|44
1650890510000|2022-04-25 12:41:50|90474.1|90424.1|90470.9|90420.9|90481.6|90431.6|90462.6|90412.6|66
1650890520000|2022-04-25 12:42:00|90471.7|90421.7|90470.3|90420.3|90471.7|90421.7|90466.6|90416.6|55
1650890530000|2022-04-25 12:42:10|90470.5|90420.5|90472.8|90422.8|90479.8|90429.8|90470.4|90420.4|67
1650890540000|2022-04-25 12:42:20|90474.7|90424.7|90475.4|90425.4|90480.5|90438.4|90462|90424.1|59
1650890550000|2022-04-25 12:42:30|90476.6|90426.6|90473.3|90423.3|90476.6|90426.6|90471.3|90421.3|37
1650890560000|2022-04-25 12:42:40|90473.4|90423.4|90476.7|90426.7|90478.2|90428.2|90472.7|90422.7|48
1650890570000|2022-04-25 12:42:50|90476.6|90426.6|90461.8|90411.8|90477.5|90427.5|90452.4|90410.2|68
1650890580000|2022-04-25 12:43:00|90458.8|90408.8|90459.4|90409.4|90459.8|90409.8|90452.4|90402.4|56
1650890590000|2022-04-25 12:43:10|90458.7|90408.7|90475.7|90425.7|90475.7|90425.7|90451.9|90401.9|64
1650890600000|2022-04-25 12:43:20|90475.3|90425.3|90450.9|90425.9|90478.4|90431.9|90450.9|90415.2|59
1650890610000|2022-04-25 12:43:30|90463.9|90413.9|90468.5|90418.5|90474.5|90431.8|90456.4|90411.4|66
1650890620000|2022-04-25 12:43:40|90457.7|90432.7|90466.7|90416.7|90469.1|90434.7|90452.9|90415.9|73
1650890630000|2022-04-25 12:43:50|90466.9|90416.9|90469.2|90419.2|90474.6|90424.6|90466.9|90416.9|56
1650890640000|2022-04-25 12:44:00|90466.9|90416.9|90463.6|90438.6|90476.9|90438.9|90463.6|90415.6|49
1650890650000|2022-04-25 12:44:10|90464.1|90439.1|90477.7|90427.7|90482.4|90441.2|90464.1|90426.3|56
1650890660000|2022-04-25 12:44:20|90478.1|90428.1|90471.3|90421.3|90478.1|90436.9|90459.1|90420.5|49
1650890670000|2022-04-25 12:44:30|90472.2|90422.2|90477.1|90427.1|90478|90449.3|90456.5|90416|64
1650890680000|2022-04-25 12:44:40|90477.2|90427.2|90490.6|90440.6|90492|90452.9|90461.7|90423.3|58
1650890690000|2022-04-25 12:44:50|90491.4|90441.4|90505.2|90455.2|90510.2|90473.9|90480|90441.4|61
1650890700000|2022-04-25 12:45:00|90493.5|90468.5|90476.7|90451.7|90499.9|90469.4|90475|90437.7|64
1650890710000|2022-04-25 12:45:10|90476.5|90451.5|90481.4|90456.4|90496|90460.5|90476.5|90442.3|61
1650890720000|2022-04-25 12:45:20|90481.6|90456.6|90495.7|90470.7|90508.8|90471|90480.5|90447.4|65
1650890730000|2022-04-25 12:45:30|90497.7|90472.7|90495.6|90470.6|90516.1|90479.8|90491.4|90449|68
1650890740000|2022-04-25 12:45:40|90495.4|90470.4|90510.1|90460.1|90523.5|90485.7|90492.9|90456|74
1650890750000|2022-04-25 12:45:50|90496.5|90471.5|90497.1|90472.1|90509.2|90474.5|90488.7|90457|72
1650890760000|2022-04-25 12:46:00|90511.1|90461.1|90488.9|90463.9|90511.1|90473.8|90484|90446.8|75
1650890770000|2022-04-25 12:46:10|90489.4|90464.4|90482.9|90457.9|90497|90464.4|90481.8|90442.1|60
1650890780000|2022-04-25 12:46:20|90483.6|90458.6|90490.6|90440.6|90497.6|90459.5|90478.6|90439|68
1650890790000|2022-04-25 12:46:30|90491.5|90441.5|90498.5|90448.5|90498.5|90459.1|90474.6|90440.4|61
1650890800000|2022-04-25 12:46:40|90497.6|90447.6|90488.3|90463.3|90500.3|90466.1|90487.3|90447.2|57
1650890810000|2022-04-25 12:46:50|90500.9|90450.9|90484.6|90459.6|90504.8|90470.7|90484.6|90445.3|70
1650890820000|2022-04-25 12:47:00|90485.1|90460.1|90475.6|90450.6|90491.8|90462.7|90471.6|90441.2|60
1650890830000|2022-04-25 12:47:10|90475.1|90450.1|90471.3|90446.3|90488.3|90450.7|90465.8|90429.3|58
1650890840000|2022-04-25 12:47:20|90484.1|90434.1|90479.6|90454.6|90493.7|90455.2|90465.5|90432.7|64
1650890850000|2022-04-25 12:47:30|90477.6|90452.6|90483.8|90433.8|90492.6|90456.5|90470.5|90432.7|75
1650890860000|2022-04-25 12:47:40|90482.2|90432.2|90468|90443|90487.2|90449.3|90466.7|90429.3|65
1650890870000|2022-04-25 12:47:50|90468.8|90443.8|90469.6|90444.6|90485.8|90447.1|90467.7|90430.9|67
1650890880000|2022-04-25 12:48:00|90469.7|90444.7|90478.6|90428.6|90481|90444.7|90465.6|90420.8|58
1650890890000|2022-04-25 12:48:10|90478.2|90428.2|90470.3|90445.3|90481.5|90447.1|90456.1|90421.4|66
1650890900000|2022-04-25 12:48:20|90470.8|90445.8|90473.1|90448.1|90486.4|90449.6|90469.7|90428.1|58
1650890910000|2022-04-25 12:48:30|90472.8|90447.8|90505.5|90455.5|90518.3|90468.3|90472.8|90438.7|73
1650890920000|2022-04-25 12:48:40|90504.2|90454.2|90512.6|90462.6|90513.5|90463.5|90484.7|90448.3|67
1650890930000|2022-04-25 12:48:50|90511.8|90461.8|90515.2|90465.2|90516|90466|90504.6|90454.6|59
1650890940000|2022-04-25 12:49:00|90514.9|90464.9|90484.6|90434.6|90514.9|90465.9|90482.6|90432.6|67
1650890950000|2022-04-25 12:49:10|90485|90435|90473.5|90423.5|90485|90435|90468.3|90418.3|68
1650890960000|2022-04-25 12:49:20|90474|90424|90469.4|90419.4|90474|90428.3|90452.4|90413.4|72
1650890970000|2022-04-25 12:49:30|90471.2|90421.2|90470.5|90420.5|90472.2|90422.2|90459|90409|73
1650890980000|2022-04-25 12:49:40|90472.5|90422.5|90488.4|90438.4|90496.6|90446.6|90472.5|90422.5|69
1650890990000|2022-04-25 12:49:50|90487.9|90437.9|90491.4|90441.4|90496.8|90446.8|90487.9|90437.9|62
1650891000000|2022-04-25 12:50:00|90492.3|90442.3|90498.3|90448.3|90498.6|90448.6|90487.4|90437.4|71
1650891010000|2022-04-25 12:50:10|90498.2|90448.2|90492.7|90442.7|90498.2|90448.2|90491.7|90441.7|63
1650891020000|2022-04-25 12:50:20|90493.2|90443.2|90496.8|90446.8|90498|90448|90489.3|90439.3|64
1650891030000|2022-04-25 12:50:30|90496.5|90446.5|90494.5|90444.5|90499.6|90449.6|90494.5|90444.5|56
1650891040000|2022-04-25 12:50:40|90496.2|90446.2|90519.6|90469.6|90522.6|90472.6|90496.2|90446.2|68
1650891050000|2022-04-25 12:50:50|90519.5|90469.5|90500.3|90450.3|90521.5|90471.5|90488.8|90449|63
1650891060000|2022-04-25 12:51:00|90500.7|90450.7|90506.9|90456.9|90521.9|90471.9|90495.6|90450.7|68
1650891070000|2022-04-25 12:51:10|90494.6|90469.6|90502.4|90452.4|90510.2|90473.2|90490.1|90452.2|61
1650891080000|2022-04-25 12:51:20|90502.2|90452.2|90516.6|90466.6|90517|90470.7|90492.6|90451.4|63
1650891090000|2022-04-25 12:51:30|90516.7|90466.7|90522.1|90472.1|90522.1|90472.1|90491.7|90441.7|65
1650891100000|2022-04-25 12:51:40|90524.4|90474.4|90498.2|90448.2|90524.9|90478.6|90495|90447.9|71
1650891110000|2022-04-25 12:51:50|90498.6|90448.6|90508.7|90458.7|90510|90472.9|90491.6|90447.5|69
1650891120000|2022-04-25 12:52:00|90507.7|90457.7|90498.7|90448.7|90507.8|90457.8|90495.8|90445.8|66
1650891130000|2022-04-25 12:52:10|90498.5|90448.5|90502.5|90452.5|90503.8|90453.8|90498.5|90448.5|65
1650891140000|2022-04-25 12:52:20|90502.6|90452.6|90502|90452|90506|90467|90488.5|90449.2|68
1650891150000|2022-04-25 12:52:30|90500.7|90450.7|90518.4|90468.4|90520.2|90470.2|90500.7|90450.7|63
1650891160000|2022-04-25 12:52:40|90518.2|90468.2|90512.3|90462.3|90519|90481.1|90499.3|90462.3|62
1650891170000|2022-04-25 12:52:50|90511.9|90461.9|90506.9|90456.9|90513.2|90473.2|90493.3|90453.6|47
1650891180000|2022-04-25 12:53:00|90505.7|90455.7|90517.3|90467.3|90518.1|90482.1|90495.2|90450.6|68
1650891190000|2022-04-25 12:53:10|90516.5|90466.5|90524.6|90474.6|90525.1|90483.8|90506|90465.6|61
1650891200000|2022-04-25 12:53:20|90525.8|90475.8|90534.9|90484.9|90535|90488.6|90510.6|90473.7|59
1650891210000|2022-04-25 12:53:30|90535|90485|90507.8|90482.8|90538|90489.8|90507.7|90481.7|61
1650891220000|2022-04-25 12:53:40|90507.4|90482.4|90499.1|90474.1|90517.1|90482.5|90497.5|90457.9|44
1650891230000|2022-04-25 12:53:50|90499.3|90474.3|90488.6|90463.6|90514.3|90476.6|90488.2|90450.7|53
1650891240000|2022-04-25 12:54:00|90488.7|90463.7|90481.8|90456.8|90496.6|90465.8|90480.5|90441.4|49
1650891250000|2022-04-25 12:54:10|90481.9|90456.9|90483.4|90433.4|90492.5|90456.9|90473.4|90432.4|56
1650891260000|2022-04-25 12:54:20|90482.3|90432.3|90460.7|90410.7|90482.3|90445.2|90458.4|90410.7|68
1650891270000|2022-04-25 12:54:30|90461.2|90411.2|90450|90425|90463.7|90425.5|90447.3|90406.9|63
1650891280000|2022-04-25 12:54:40|90449.9|90424.9|90481.1|90456.1|90494|90457.5|90449.7|90412.8|72
1650891290000|2022-04-25 12:54:50|90479.4|90454.4|90482.2|90457.2|90484.3|90459.3|90474.3|90449.3|56
1650891300000|2022-04-25 12:55:00|90482|90457|90452.7|90427.7|90482|90457|90452.7|90421.1|58
1650891310000|2022-04-25 12:55:10|90453.8|90428.8|90453.9|90428.9|90455.5|90430.5|90447.9|90422.9|57
1650891320000|2022-04-25 12:55:20|90451.2|90426.2|90458.1|90433.1|90472.6|90437.3|90448.9|90410.4|68
1650891330000|2022-04-25 12:55:30|90458.9|90433.9|90442.7|90417.7|90474.5|90437|90441.5|90405.1|59
1650891340000|2022-04-25 12:55:40|90443|90418|90453.1|90403.1|90455|90419.7|90436.4|90399.2|65
1650891350000|2022-04-25 12:55:50|90453.2|90403.2|90436.9|90411.9|90456.6|90420.5|90436.9|90396.7|64
1650891360000|2022-04-25 12:56:00|90435.6|90410.6|90432.4|90407.4|90454.6|90417.7|90431.3|90390.9|64
1650891370000|2022-04-25 12:56:10|90433.1|90408.1|90449.2|90399.2|90449.2|90411.2|90431.4|90395.9|54
1650891380000|2022-04-25 12:56:20|90448.9|90398.9|90433.4|90408.4|90449.1|90413.7|90432.1|90398.7|46
1650891390000|2022-04-25 12:56:30|90430.5|90405.5|90424.9|90399.9|90435.9|90405.5|90421.1|90382.3|47
1650891400000|2022-04-25 12:56:40|90425|90400|90417.9|90392.9|90426.2|90401.2|90417.6|90392.6|42
1650891410000|2022-04-25 12:56:50|90417.8|90392.8|90417.4|90392.4|90441.2|90403.1|90417.3|90380.9|70
1650891420000|2022-04-25 12:57:00|90416.8|90391.8|90420.1|90395.1|90434.2|90398|90405.8|90369.4|66
1650891430000|2022-04-25 12:57:10|90420.4|90395.4|90431.3|90381.3|90435.8|90399.8|90419.6|90376.7|56
1650891440000|2022-04-25 12:57:20|90430.4|90380.4|90441|90391|90443.4|90405.8|90424.4|90380|57
1650891450000|2022-04-25 12:57:30|90423.7|90398.7|90415.8|90390.8|90440.1|90402.4|90413|90375.6|65
1650891460000|2022-04-25 12:57:40|90416|90391|90412.2|90387.2|90425.8|90393.9|90407.5|90369.6|63
1650891470000|2022-04-25 12:57:50|90409.9|90384.9|90405.1|90380.1|90423.9|90385|90404.6|90373.9|54
1650891480000|2022-04-25 12:58:00|90406.5|90381.5|90407.5|90382.5|90435.2|90396|90406.5|90372.9|57
1650891490000|2022-04-25 12:58:10|90408.1|90383.1|90423.5|90398.5|90440.8|90398.9|90406.4|90381.4|47
1650891500000|2022-04-25 12:58:20|90423.4|90398.4|90408.3|90383.3|90429.5|90398.4|90407.3|90369.6|60
1650891510000|2022-04-25 12:58:30|90408.9|90383.9|90409.3|90359.3|90430.3|90394.5|90398.5|90357.6|63
1650891520000|2022-04-25 12:58:40|90407.8|90357.8|90409.3|90384.3|90424.1|90386.6|90402.4|90357.8|47
1650891530000|2022-04-25 12:58:50|90409.5|90384.5|90398.9|90373.9|90417|90384.5|90395.2|90362.8|62
1650891540000|2022-04-25 12:59:00|90396.1|90371.1|90406.8|90356.8|90408|90371.4|90395.2|90355.5|52
1650891550000|2022-04-25 12:59:10|90406.9|90356.9|90381.7|90356.7|90406.9|90362.8|90378|90341.1|61
1650891560000|2022-04-25 12:59:20|90381.5|90356.5|90376.7|90351.7|90394.8|90357.3|90369.9|90332|62
1650891570000|2022-04-25 12:59:30|90373.3|90348.3|90381.6|90356.6|90391|90357.8|90372.5|90334.8|65
1650891580000|2022-04-25 12:59:40|90382.3|90357.3|90391.6|90366.6|90405.3|90369.4|90381.5|90352.2|53
1650891590000|2022-04-25 12:59:50|90392.5|90367.5|90405.6|90380.6|90420.4|90385.6|90392.5|90357.4|59
1650891600000|2022-04-25 13:00:00|90405.2|90380.2|90444.9|90394.9|90448.2|90409.3|90402|90360.3|69
1650891610000|2022-04-25 13:00:10|90444.5|90394.5|90445.5|90395.5|90447.5|90397.5|90440.9|90390.9|60
1650891620000|2022-04-25 13:00:20|90445|90395|90448.9|90398.9|90449.1|90412.1|90430.7|90394.9|57
1650891630000|2022-04-25 13:00:30|90448.2|90398.2|90468.5|90418.5|90468.5|90420|90434.2|90398.2|58
1650891640000|2022-04-25 13:00:40|90467.5|90417.5|90454|90429|90469.1|90433.8|90451.2|90413.1|54
1650891650000|2022-04-25 13:00:50|90453.7|90428.7|90504.7|90454.7|90506.2|90456.2|90452.7|90426.1|64
1650891660000|2022-04-25 13:01:00|90507.1|90457.1|90496.1|90471.1|90508|90475.3|90486.2|90450.2|70
1650891670000|2022-04-25 13:01:10|90496|90471|90520.6|90495.6|90530.5|90495.6|90495.9|90470.9|67
1650891680000|2022-04-25 13:01:20|90521.6|90496.6|90510.3|90485.3|90533.9|90496.9|90507.1|90470.4|47
1650891690000|2022-04-25 13:01:30|90509.6|90484.6|90493.7|90468.7|90509.6|90484.6|90488.3|90451.5|57
1650891700000|2022-04-25 13:01:40|90493.2|90468.2|90507.5|90457.5|90508.2|90469.2|90485.9|90451|62
1650891710000|2022-04-25 13:01:50|90505.4|90455.4|90516.3|90466.3|90516.4|90478|90495.6|90455.2|66
1650891720000|2022-04-25 13:02:00|90515|90465|90514.4|90464.4|90515|90465|90508.5|90458.5|59
1650891730000|2022-04-25 13:02:10|90514|90464|90514.4|90489.4|90530.3|90494.8|90506.5|90463.4|62
1650891740000|2022-04-25 13:02:20|90514.1|90489.1|90530.4|90505.4|90549.5|90505.6|90510.8|90475.3|67
1650891750000|2022-04-25 13:02:30|90531|90506|90541.6|90491.6|90550.7|90514|90528.5|90490|54
1650891760000|2022-04-25 13:02:40|90541.2|90491.2|90547.5|90497.5|90557.2|90522|90531|90491.2|57
1650891770000|2022-04-25 13:02:50|90547.6|90497.6|90548.3|90498.3|90549.7|90499.7|90544.7|90494.7|44
1650891780000|2022-04-25 13:03:00|90548|90498|90523.6|90498.6|90549.3|90505.8|90520.3|90480.6|69
1650891790000|2022-04-25 13:03:10|90536.6|90486.6|90531.8|90481.8|90537.5|90499|90517.3|90478|61
1650891800000|2022-04-25 13:03:20|90532.4|90482.4|90533.3|90483.3|90534.2|90484.2|90530.1|90480.1|58
1650891810000|2022-04-25 13:03:30|90533.5|90483.5|90546.7|90496.7|90550.1|90511.5|90527.7|90483.5|56
1650891820000|2022-04-25 13:03:40|90546.8|90496.8|90533.1|90508.1|90546.8|90510.7|90526.8|90493.2|50
1650891830000|2022-04-25 13:03:50|90532.5|90507.5|90546.5|90496.5|90552.5|90515.1|90530.1|90496.5|62
1650891840000|2022-04-25 13:04:00|90547.4|90497.4|90533.3|90508.3|90551.1|90512.4|90533|90496.6|52
1650891850000|2022-04-25 13:04:10|90537.2|90512.2|90534.9|90509.9|90547.3|90512.9|90532.1|90496.2|58
1650891860000|2022-04-25 13:04:20|90535.2|90510.2|90529.4|90479.4|90548.2|90510.8|90519.6|90478.9|68
1650891870000|2022-04-25 13:04:30|90530.5|90480.5|90533.3|90483.3|90534.3|90495.1|90515.7|90479.6|60
1650891880000|2022-04-25 13:04:40|90536.7|90486.7|90538.4|90488.4|90545.3|90502.8|90522.7|90485.4|49
1650891890000|2022-04-25 13:04:50|90539.4|90489.4|90528.2|90503.2|90542.5|90507.1|90520.5|90486.7|69
1650891900000|2022-04-25 13:05:00|90526.1|90501.1|90526.5|90501.5|90544.8|90508.5|90525.5|90488.7|53
1650891910000|2022-04-25 13:05:10|90526|90501|90530.7|90505.7|90545.7|90510.2|90526|90492|63
1650891920000|2022-04-25 13:05:20|90530.1|90505.1|90524.7|90499.7|90539.2|90505.9|90517.8|90486.8|67
1650891930000|2022-04-25 13:05:30|90524.9|90499.9|90511.1|90486.1|90525.5|90500.5|90509.2|90484.2|61
1650891940000|2022-04-25 13:05:40|90514|90489|90517.2|90492.2|90535.1|90497.2|90512.3|90483.3|60
1650891950000|2022-04-25 13:05:50|90517|90492|90512.4|90487.4|90530.3|90493|90511.7|90475.9|61
1650891960000|2022-04-25 13:06:00|90511.9|90486.9|90529.7|90479.7|90532.4|90492.9|90510|90473.5|70
1650891970000|2022-04-25 13:06:10|90529.4|90479.4|90508.6|90483.6|90529.4|90492.2|90503.6|90468.9|68
1650891980000|2022-04-25 13:06:20|90510|90485|90515.1|90465.1|90515.3|90486.9|90496.4|90459.6|63
1650891990000|2022-04-25 13:06:30|90502|90477|90509.3|90484.3|90530.4|90495.4|90502|90471|62
1650892000000|2022-04-25 13:06:40|90510.5|90485.5|90538.6|90488.6|90541|90499.5|90507.7|90471.5|57
1650892010000|2022-04-25 13:06:50|90539.8|90489.8|90548.9|90498.9|90557.7|90507.7|90537.4|90487.4|59
1650892020000|2022-04-25 13:07:00|90548.5|90498.5|90554.7|90504.7|90556.6|90506.6|90543.3|90493.3|75
1650892030000|2022-04-25 13:07:10|90552.6|90502.6|90547.9|90497.9|90556.2|90506.2|90543|90493|60
1650892040000|2022-04-25 13:07:20|90549.8|90499.8|90534.5|90484.5|90552|90502|90533.7|90483.7|57
1650892050000|2022-04-25 13:07:30|90533.9|90483.9|90536.5|90486.5|90538.8|90488.8|90533.9|90483.9|52
1650892060000|2022-04-25 13:07:40|90536.3|90486.3|90541.9|90491.9|90542.9|90492.9|90535.7|90485.7|56
1650892070000|2022-04-25 13:07:50|90542.4|90492.4|90549.6|90499.6|90551|90502.5|90526.5|90487.3|63
1650892080000|2022-04-25 13:08:00|90551.7|90501.7|90561.3|90511.3|90573.9|90523.9|90539.3|90489.3|68
1650892090000|2022-04-25 13:08:10|90561|90511|90562.3|90512.3|90566.9|90525.5|90546.9|90506.3|53
1650892100000|2022-04-25 13:08:20|90562.1|90512.1|90567.4|90517.4|90567.4|90530.2|90546.3|90507|47
1650892110000|2022-04-25 13:08:30|90555.2|90530.2|90569.5|90519.5|90572.7|90536.6|90554.4|90517.5|64
1650892120000|2022-04-25 13:08:40|90569.4|90519.4|90562.2|90512.2|90569.6|90519.6|90561.3|90511.3|56
1650892130000|2022-04-25 13:08:50|90562.1|90512.1|90551.8|90501.8|90562.1|90512.1|90548.2|90498.2|58
1650892140000|2022-04-25 13:09:00|90551.9|90501.9|90564.1|90514.1|90564.5|90514.5|90551|90501|54
1650892150000|2022-04-25 13:09:10|90564.9|90514.9|90554.3|90504.3|90564.9|90526.5|90547.7|90500.8|51
1650892160000|2022-04-25 13:09:20|90554|90504|90547.4|90497.4|90554.2|90504.2|90546.3|90496.3|58
1650892170000|2022-04-25 13:09:30|90547.3|90497.3|90560.6|90510.6|90562.8|90512.8|90544.7|90494.7|57
1650892180000|2022-04-25 13:09:40|90559.7|90509.7|90560.4|90510.4|90564.8|90514.8|90558.7|90508.7|60
1650892190000|2022-04-25 13:09:50|90558.4|90508.4|90561.1|90511.1|90566.7|90525.5|90550.4|90505.8|68
1650892200000|2022-04-25 13:10:00|90562.3|90512.3|90543.6|90518.6|90567.1|90531.8|90541.6|90507.6|58
1650892210000|2022-04-25 13:10:10|90543.8|90518.8|90547.9|90522.9|90555.5|90522.9|90539.5|90504|44
1650892220000|2022-04-25 13:10:20|90547.7|90522.7|90543.8|90518.8|90561.5|90528.9|90542.4|90505.8|62
1650892230000|2022-04-25 13:10:30|90540.7|90515.7|90539.1|90514.1|90557.1|90519|90534.8|90499|52
1650892240000|2022-04-25 13:10:40|90538.3|90513.3|90541.3|90516.3|90554.3|90516.4|90538.3|90501.7|42
1650892250000|2022-04-25 13:10:50|90541.9|90516.9|90538.3|90513.3|90555|90519.9|90535.3|90505|60
1650892260000|2022-04-25 13:11:00|90536.5|90511.5|90536.9|90511.9|90550.3|90511.9|90532.1|90497.5|61
1650892270000|2022-04-25 13:11:10|90536.1|90511.1|90535.8|90510.8|90553.9|90516.7|90534|90501.8|49
1650892280000|2022-04-25 13:11:20|90535.7|90510.7|90516.2|90491.2|90540.1|90511|90515.7|90480.4|65
1650892290000|2022-04-25 13:11:30|90515.2|90490.2|90520.2|90495.2|90539.3|90500.4|90504.8|90464.7|68
1650892300000|2022-04-25 13:11:40|90519|90494|90529.4|90504.4|90533.7|90505.2|90519|90481.6|60
1650892310000|2022-04-25 13:11:50|90528.5|90503.5|90521.8|90496.8|90535.7|90507.3|90521|90485.7|45
1650892320000|2022-04-25 13:12:00|90522.8|90497.8|90527.2|90477.2|90535.8|90498.8|90515.5|90477.2|32
1650892330000|2022-04-25 13:12:10|90532.4|90482.4|90547.4|90522.4|90552.9|90522.4|90519.6|90482.4|56
1650892340000|2022-04-25 13:12:20|90546.6|90521.6|90554.5|90529.5|90570|90531.4|90546.6|90515.3|63
1650892350000|2022-04-25 13:12:30|90555.1|90530.1|90563.3|90538.3|90577.6|90539.5|90555.1|90525.4|53
1650892360000|2022-04-25 13:12:40|90562.6|90537.6|90572.7|90547.7|90580.3|90548.4|90560.5|90529|56
1650892370000|2022-04-25 13:12:50|90572.9|90547.9|90583|90533|90583|90548.8|90560.4|90523.8|66
1650892380000|2022-04-25 13:13:00|90581.3|90531.3|90580.1|90530.1|90584.7|90538.7|90563.5|90522.7|64
1650892390000|2022-04-25 13:13:10|90580.6|90530.6|90579.3|90554.3|90595.1|90558|90573.1|90530.5|58
1650892400000|2022-04-25 13:13:20|90579.6|90554.6|90588.2|90538.2|90592.1|90555.2|90578.9|90536.7|65
1650892410000|2022-04-25 13:13:30|90590.8|90540.8|90580.7|90530.7|90597.2|90557.3|90566.2|90527.8|62
1650892420000|2022-04-25 13:13:40|90580.4|90530.4|90578.3|90528.3|90588.2|90549.2|90568.4|90528.3|58
1650892430000|2022-04-25 13:13:50|90578|90528|90566.9|90541.9|90578.9|90543.2|90562.1|90526.1|35
1650892440000|2022-04-25 13:14:00|90567|90542|90584|90534|90585.2|90551.5|90567|90528.5|63
1650892450000|2022-04-25 13:14:10|90584.2|90534.2|90589.7|90539.7|90599.2|90556.2|90566.3|90533|66
1650892460000|2022-04-25 13:14:20|90590.1|90540.1|90592.3|90542.3|90594.2|90553.1|90573.3|90534.3|53
1650892470000|2022-04-25 13:14:30|90592.4|90542.4|90581.8|90556.8|90594.1|90557.4|90580.3|90542.3|37
1650892480000|2022-04-25 13:14:40|90581.1|90556.1|90581.2|90556.2|90582.2|90557.2|90580.3|90555.3|40
1650892490000|2022-04-25 13:14:50|90581.3|90556.3|90583|90558|90602.7|90560.7|90580.9|90546.5|54
1650892500000|2022-04-25 13:15:00|90583.2|90558.2|90591.1|90541.1|90592.6|90560.4|90571.2|90535.6|56
1650892510000|2022-04-25 13:15:10|90576.3|90551.3|90570.2|90545.2|90588.1|90551.3|90567.8|90537.1|50
1650892520000|2022-04-25 13:15:20|90571.2|90546.2|90562.4|90537.4|90577|90549.1|90562.4|90527|57
1650892530000|2022-04-25 13:15:30|90559.7|90534.7|90553.2|90528.2|90569.8|90536.9|90553.1|90519.8|51
1650892540000|2022-04-25 13:15:40|90553.1|90528.1|90553.9|90528.9|90555.6|90530.6|90549|90524|55
1650892550000|2022-04-25 13:15:50|90553.7|90528.7|90557.1|90532.1|90576|90539.2|90553.7|90515.1|61
1650892560000|2022-04-25 13:16:00|90557|90532|90580.2|90530.2|90581|90542.4|90555.4|90521.9|47
1650892570000|2022-04-25 13:16:10|90579.2|90529.2|90581.3|90531.3|90581.3|90539.3|90558.6|90529.2|50
1650892580000|2022-04-25 13:16:20|90580.1|90530.1|90577.1|90527.1|90581.3|90540.7|90562.5|90525.8|41
1650892590000|2022-04-25 13:16:30|90576.1|90526.1|90574.5|90549.5|90589|90551.5|90568.7|90525.1|57
1650892600000|2022-04-25 13:16:40|90573.2|90548.2|90583.2|90558.2|90591.1|90558.2|90569.6|90534|62
1650892610000|2022-04-25 13:16:50|90596.1|90546.1|90593.6|90543.6|90601.2|90551.2|90591.4|90541.4|54
1650892620000|2022-04-25 13:17:00|90593.7|90543.7|90603.8|90553.8|90603.8|90553.8|90592.4|90542.4|66
1650892630000|2022-04-25 13:17:10|90604.2|90554.2|90607.6|90557.6|90609.5|90559.5|90604.2|90554.2|45
1650892640000|2022-04-25 13:17:20|90606.7|90556.7|90603|90553|90613.3|90576.1|90597.3|90551.6|54
1650892650000|2022-04-25 13:17:30|90603.6|90553.6|90609.5|90559.5|90610.3|90563.9|90587.4|90546.2|61
1650892660000|2022-04-25 13:17:40|90609.6|90559.6|90626.5|90576.5|90627.7|90577.7|90601.9|90559.4|63
1650892670000|2022-04-25 13:17:50|90627.1|90577.1|90623.8|90573.8|90628.4|90583.2|90608.2|90568|61
1650892680000|2022-04-25 13:18:00|90623.5|90573.5|90594.7|90569.7|90623.5|90579.6|90592.8|90549.9|61
1650892690000|2022-04-25 13:18:10|90605.9|90555.9|90607.5|90557.5|90610.8|90560.8|90601.2|90551.2|63
1650892700000|2022-04-25 13:18:20|90607.8|90557.8|90594.8|90544.8|90608.4|90558.4|90591.3|90541.3|67
1650892710000|2022-04-25 13:18:30|90594.7|90544.7|90599.3|90549.3|90599.3|90549.3|90590.3|90540.3|65
1650892720000|2022-04-25 13:18:40|90598.8|90548.8|90598.1|90548.1|90605.9|90564.8|90586.5|90542.4|74
1650892730000|2022-04-25 13:18:50|90601.8|90551.8|90602|90552|90603.1|90563.1|90584.4|90545.8|66
1650892740000|2022-04-25 13:19:00|90603.6|90553.6|90591.2|90541.2|90606.2|90556.2|90590.8|90540.8|67
1650892750000|2022-04-25 13:19:10|90590.7|90540.7|90588.3|90538.3|90590.9|90552.4|90577.4|90534.9|69
1650892760000|2022-04-25 13:19:20|90588.7|90538.7|90593.5|90543.5|90595.2|90551.9|90574.8|90538.3|52
1650892770000|2022-04-25 13:19:30|90589.5|90539.5|90589|90539|90592.9|90542.9|90582|90532|57
1650892780000|2022-04-25 13:19:40|90590.2|90540.2|90588.9|90538.9|90591.3|90550|90574.5|90536.1|57
1650892790000|2022-04-25 13:19:50|90588.8|90538.8|90592.7|90542.7|90592.7|90542.7|90580.7|90530.7|69
1650892800000|2022-04-25 13:20:00|90591.9|90541.9|90589.1|90539.1|90592.2|90542.2|90582.6|90532.6|64
1650892810000|2022-04-25 13:20:10|90588.8|90538.8|90602.4|90552.4|90610.7|90560.7|90588.8|90538.8|51
1650892820000|2022-04-25 13:20:20|90602.2|90552.2|90594.9|90569.9|90607.6|90571.9|90592.7|90552.2|33
1650892830000|2022-04-25 13:20:30|90593.9|90568.9|90595.4|90570.4|90602.7|90571.9|90588.9|90549.5|44
1650892840000|2022-04-25 13:20:40|90595.2|90570.2|90613.7|90563.7|90614.7|90574.6|90590.5|90553.9|56
1650892850000|2022-04-25 13:20:50|90613.4|90563.4|90618.1|90568.1|90620.8|90570.8|90612.8|90562.8|49
1650892860000|2022-04-25 13:21:00|90618.3|90568.3|90627.5|90577.5|90627.5|90590.3|90613|90568.3|56
1650892870000|2022-04-25 13:21:10|90627.6|90577.6|90639.4|90614.4|90651.8|90614.5|90625.8|90575.8|56
1650892880000|2022-04-25 13:21:20|90639.5|90614.5|90633.6|90608.6|90639.5|90614.5|90633.6|90608.6|26
1650892890000|2022-04-25 13:21:30|90633.4|90608.4|90619.6|90594.6|90644.9|90608.4|90618.6|90582.3|60
1650892900000|2022-04-25 13:21:40|90619.9|90594.9|90602.3|90577.3|90621.9|90596.9|90601.9|90563|57
1650892910000|2022-04-25 13:21:50|90601.1|90576.1|90617.2|90567.2|90618|90577.6|90600.1|90557|63
1650892920000|2022-04-25 13:22:00|90617.7|90567.7|90618.1|90568.1|90619.4|90569.4|90615.1|90565.1|46
1650892930000|2022-04-25 13:22:10|90617.6|90567.6|90661.1|90611.1|90661.5|90611.5|90613|90567.6|62
1650892940000|2022-04-25 13:22:20|90661.4|90611.4|90664.8|90614.8|90668|90629.9|90652.5|90610|60
1650892950000|2022-04-25 13:22:30|90665.2|90615.2|90662.8|90612.8|90665.2|90628|90637.6|90600.6|64
1650892960000|2022-04-25 13:22:40|90659.9|90609.9|90642.4|90592.4|90659.9|90621.5|90630.6|90592.4|50
1650892970000|2022-04-25 13:22:50|90629.8|90604.8|90616.2|90591.2|90645.8|90606|90616.2|90579.5|51
1650892980000|2022-04-25 13:23:00|90616.1|90591.1|90623|90598|90640.1|90600.1|90612.2|90573.8|57
1650892990000|2022-04-25 13:23:10|90622.7|90597.7|90624.2|90574.2|90630|90599.4|90620.3|90573.8|56
1650893000000|2022-04-25 13:23:20|90624.9|90574.9|90607.7|90582.7|90626.6|90587.4|90607.6|90565.3|50
1650893010000|2022-04-25 13:23:30|90607.9|90582.9|90623.4|90573.4|90623.4|90583.3|90600.7|90560.1|61
1650893020000|2022-04-25 13:23:40|90623.1|90573.1|90604.4|90579.4|90623.5|90586.7|90603.6|90567|54
1650893030000|2022-04-25 13:23:50|90616.4|90566.4|90608|90583|90621.2|90583.7|90607.7|90566.3|49
1650893040000|2022-04-25 13:24:00|90610.4|90585.4|90644.8|90594.8|90644.8|90599.6|90609.7|90573|64
1650893050000|2022-04-25 13:24:10|90645.2|90595.2|90655.3|90605.3|90656.8|90613.1|90632.5|90593.8|59
1650893060000|2022-04-25 13:24:20|90655.9|90605.9|90672.7|90622.7|90672.7|90622.7|90643.3|90602.5|45
1650893070000|2022-04-25 13:24:30|90680.4|90630.4|90684.6|90634.6|90689.4|90652|90671.2|90630.4|57
1650893080000|2022-04-25 13:24:40|90685|90635|90691.6|90641.6|90691.6|90654|90667.5|90630.5|58
1650893090000|2022-04-25 13:24:50|90692.3|90642.3|90684.9|90659.9|90698.7|90666|90676.8|90639.7|58
1650893100000|2022-04-25 13:25:00|90686.5|90661.5|90701.5|90676.5|90711.8|90677.5|90685.3|90658.4|58
1650893110000|2022-04-25 13:25:10|90700.8|90675.8|90700.3|90650.3|90708.2|90683.2|90695.6|90650.2|57
1650893120000|2022-04-25 13:25:20|90700.5|90650.5|90689.7|90664.7|90704.7|90666.5|90681.8|90645|72
1650893130000|2022-04-25 13:25:30|90690|90665|90695.6|90645.6|90697.1|90665|90679|90644.2|53
1650893140000|2022-04-25 13:25:40|90696.3|90646.3|90702.3|90652.3|90705.1|90667|90683.3|90646|56
1650893150000|2022-04-25 13:25:50|90702.5|90652.5|90702.2|90652.2|90712.4|90674.6|90695.3|90649.3|57
1650893160000|2022-04-25 13:26:00|90702.5|90652.5|90704.1|90679.1|90704.9|90679.9|90683.8|90642.3|71
1650893170000|2022-04-25 13:26:10|90702.6|90677.6|90705.2|90655.2|90711.9|90677.6|90690.3|90655.2|63
1650893180000|2022-04-25 13:26:20|90704.2|90654.2|90704.6|90654.6|90706.9|90668.7|90690.6|90650|63
1650893190000|2022-04-25 13:26:30|90704.5|90654.5|90718.3|90668.3|90721.2|90675.2|90691.3|90652.5|73
1650893200000|2022-04-25 13:26:40|90717.9|90667.9|90721.2|90671.2|90725.9|90684.2|90707.4|90664.6|71
1650893210000|2022-04-25 13:26:50|90722.7|90672.7|90707.7|90682.7|90726|90688.5|90707.6|90670.3|58
1650893220000|2022-04-25 13:27:00|90707.8|90682.8|90725.5|90675.5|90726.4|90688.4|90703.2|90666.1|63
1650893230000|2022-04-25 13:27:10|90724.4|90674.4|90714.7|90664.7|90724.4|90681.1|90702|90663.1|62
1650893240000|2022-04-25 13:27:20|90714.5|90664.5|90702.3|90677.3|90721.4|90682.3|90698.5|90664.2|62
1650893250000|2022-04-25 13:27:30|90703.1|90678.1|90705.7|90680.7|90728.3|90688.4|90702.4|90667.3|59
1650893260000|2022-04-25 13:27:40|90705.6|90680.6|90706.6|90681.6|90708.7|90683.7|90704.7|90679.7|43
1650893270000|2022-04-25 13:27:50|90704.1|90679.1|90716.9|90666.9|90719.5|90683.3|90703.8|90666.9|35
1650893280000|2022-04-25 13:28:00|90716.2|90666.2|90719.6|90669.6|90726.9|90679.7|90699.2|90663.7|41
1650893290000|2022-04-25 13:28:10|90720|90670|90705.2|90680.2|90720|90682.2|90700.4|90666.7|39
1650893300000|2022-04-25 13:28:20|90705|90680|90703.3|90653.3|90714.9|90680|90690.6|90653.3|40
1650893310000|2022-04-25 13:28:30|90702.2|90652.2|90691.9|90641.9|90705|90667.5|90687.8|90639.8|39
1650893320000|2022-04-25 13:28:40|90691.1|90641.1|90674.8|90649.8|90698.2|90659|90674.8|90636.1|38
1650893330000|2022-04-25 13:28:50|90675.7|90650.7|90695.6|90670.6|90708.2|90670.6|90675.7|90650.7|40
1650893340000|2022-04-25 13:29:00|90706.1|90656.1|90697.7|90672.7|90710.7|90672.7|90691.2|90656|37
1650893350000|2022-04-25 13:29:10|90696.8|90671.8|90722.7|90672.7|90725.8|90685.5|90688|90649.3|41
1650893360000|2022-04-25 13:29:20|90720.8|90670.8|90767.5|90717.5|90771.8|90721.8|90716.8|90666.8|39
1650893370000|2022-04-25 13:29:30|90765.9|90715.9|90788.2|90738.2|90799|90749|90765.9|90715.9|37
1650893380000|2022-04-25 13:29:40|90788.4|90738.4|90783|90733|90789|90739|90780.4|90730.4|35
1650893390000|2022-04-25 13:29:50|90783.5|90733.5|90807.8|90757.8|90808.6|90758.6|90782.9|90732.9|37
1650893400000|2022-04-25 13:30:00|90808.5|90758.5|90847.1|90797.1|90847.1|90797.1|90807.8|90757.8|42
1650893410000|2022-04-25 13:30:10|90835|90785|90811.4|90761.4|90842.8|90792.8|90807.3|90757.3|43
1650893420000|2022-04-25 13:30:20|90812.3|90762.3|90806|90756|90822.3|90772.3|90805.7|90755.7|43
1650893430000|2022-04-25 13:30:30|90807.2|90757.2|90802.3|90752.3|90807.2|90757.2|90796.1|90746.1|39
1650893440000|2022-04-25 13:30:40|90802.9|90752.9|90808.2|90758.2|90808.2|90758.2|90795.1|90745.1|36
1650893450000|2022-04-25 13:30:50|90810.2|90760.2|90857.6|90807.6|90857.6|90807.6|90808.6|90758.6|42
1650893460000|2022-04-25 13:31:00|90858.4|90808.4|90878.1|90828.1|90883.4|90833.4|90855.2|90805.2|42
1650893470000|2022-04-25 13:31:10|90881.9|90831.9|90904.5|90854.5|90904.9|90854.9|90864.6|90826.6|43
1650893480000|2022-04-25 13:31:20|90905.2|90855.2|90929.5|90879.5|90933.4|90883.4|90903.4|90855.2|44
1650893490000|2022-04-25 13:31:30|90928.7|90878.7|90888.6|90838.6|90929.3|90879.3|90887.1|90837.1|43
1650893500000|2022-04-25 13:31:40|90888.4|90838.4|90898.6|90848.6|90898.6|90848.6|90886.1|90836.1|40
1650893510000|2022-04-25 13:31:50|90899.1|90849.1|90954.6|90904.6|90954.6|90904.6|90899.1|90849.1|43
1650893520000|2022-04-25 13:32:00|90953.2|90903.2|90965.8|90940.8|90976|90940.8|90949.7|90903|44
1650893530000|2022-04-25 13:32:10|90976.7|90926.7|90983.8|90933.8|90987.8|90946.4|90965.3|90921.3|43
1650893540000|2022-04-25 13:32:20|90982.9|90932.9|90954|90904|90982.9|90941.3|90954|90904|43
1650893550000|2022-04-25 13:32:30|90954.1|90904.1|90975.1|90925.1|90976.7|90926.7|90936.7|90891.2|42
1650893560000|2022-04-25 13:32:40|90984.9|90934.9|90971.8|90921.8|90988.2|90938.2|90971.8|90921.8|42
1650893570000|2022-04-25 13:32:50|90971.6|90921.6|91007.6|90957.6|91013.1|90963.1|90969.6|90919.6|45
1650893580000|2022-04-25 13:33:00|91007.3|90957.3|91032.6|90982.6|91040|90990|91007.3|90957.3|44
1650893590000|2022-04-25 13:33:10|91026.9|90976.9|91013.9|90963.9|91026.9|90976.9|91007.5|90957.5|40
1650893600000|2022-04-25 13:33:20|91010.7|90960.7|90936.5|90886.5|91013.3|90963.3|90933.5|90883.5|40
1650893610000|2022-04-25 13:33:30|90936.8|90886.8|91009.6|90959.6|91010.1|90960.1|90926.7|90876.7|43
1650893620000|2022-04-25 13:33:40|91018.5|90968.5|90999.1|90949.1|91024.9|90974.9|90998.7|90948.7|45
1650893630000|2022-04-25 13:33:50|90999.4|90949.4|90968.2|90918.2|90999.4|90949.4|90936.6|90886.6|44
1650893640000|2022-04-25 13:34:00|90969|90919|90957.1|90907.1|90970.1|90920.1|90939.8|90889.8|45
1650893650000|2022-04-25 13:34:10|90954.9|90904.9|90971.3|90921.3|90971.8|90921.8|90938.8|90888.8|43
1650893660000|2022-04-25 13:34:20|90980|90930|90991.9|90941.9|90998.8|90948.8|90980|90930|40
1650893670000|2022-04-25 13:34:30|90994.2|90944.2|90978.3|90928.3|90998.7|90948.7|90978.3|90928.3|45
1650893680000|2022-04-25 13:34:40|90979.8|90929.8|90954.5|90904.5|90981|90931|90938|90901.4|39
1650893690000|2022-04-25 13:34:50|90953.9|90903.9|90959.2|90909.2|90961.2|90911.2|90941.9|90891.9|44
1650893700000|2022-04-25 13:35:00|90951.9|90901.9|90945.1|90895.1|90953.4|90903.4|90939.8|90889.8|40
1650893710000|2022-04-25 13:35:10|90944.2|90894.2|90936.9|90886.9|90944.2|90894.2|90934.7|90884.7|40
1650893720000|2022-04-25 13:35:20|90938.3|90888.3|90940.8|90890.8|90949.7|90911.3|90929.5|90887.7|40
1650893730000|2022-04-25 13:35:30|90940.7|90890.7|90960.2|90910.2|90963|90913|90919.9|90886.5|39
1650893740000|2022-04-25 13:35:40|90961|90911|90929.3|90904.3|90961|90911|90929.3|90884.9|43
1650893750000|2022-04-25 13:35:50|90927.5|90902.5|90926.2|90901.2|90953|90913.5|90925|90883.9|42
1650893760000|2022-04-25 13:36:00|90926.8|90901.8|90922|90897|90940|90904.9|90922|90887.8|50
1650893770000|2022-04-25 13:36:10|90922.2|90897.2|90903.7|90853.7|90930.3|90897.2|90893.3|90852.4|42
1650893780000|2022-04-25 13:36:20|90903.6|90853.6|90898.9|90848.9|90903.6|90868.6|90885.3|90846|43
1650893790000|2022-04-25 13:36:30|90898.8|90848.8|90882.7|90832.7|90898.8|90864.2|90868.9|90831.6|41
1650893800000|2022-04-25 13:36:40|90882.9|90832.9|90883.3|90833.3|90885.5|90847|90863.1|90822.8|39
1650893810000|2022-04-25 13:36:50|90884.2|90834.2|90874.6|90824.6|90890.9|90854.6|90863.3|90824.6|42
1650893820000|2022-04-25 13:37:00|90876.8|90826.8|90874|90824|90891|90850.5|90863.2|90824|43
1650893830000|2022-04-25 13:37:10|90877.5|90827.5|90908.6|90858.6|90909.8|90859.8|90861.5|90825.4|44
1650893840000|2022-04-25 13:37:20|90909.6|90859.6|90909.6|90859.6|90914.4|90876|90893.4|90855.4|43
1650893850000|2022-04-25 13:37:30|90909.1|90859.1|90912.1|90862.1|90914.2|90864.2|90909.1|90859.1|40
1650893860000|2022-04-25 13:37:40|90912|90862|90941.8|90891.8|90944.7|90900.2|90902.3|90862|42
1650893870000|2022-04-25 13:37:50|90939.7|90889.7|90940.6|90890.6|90941.7|90906.5|90920.8|90875.7|44
1650893880000|2022-04-25 13:38:00|90941|90891|90905.5|90880.5|90949.3|90899.3|90905.5|90873.8|44
1650893890000|2022-04-25 13:38:10|90918.3|90868.3|90915.4|90865.4|90928.8|90888.8|90900.8|90864.1|43
1650893900000|2022-04-25 13:38:20|90915.6|90865.6|90906|90881|90928.8|90889|90896.2|90864.7|42
1650893910000|2022-04-25 13:38:30|90905.2|90880.2|90916.6|90891.6|90934.7|90898|90897.7|90863|42
1650893920000|2022-04-25 13:38:40|90916.4|90891.4|90917.8|90867.8|90953.6|90903.6|90902.3|90867.5|43
1650893930000|2022-04-25 13:38:50|90917.7|90867.7|90921.3|90896.3|90926.4|90896.3|90896|90866.4|40
1650893940000|2022-04-25 13:39:00|90917.5|90892.5|90911.1|90886.1|90917.5|90892.5|90901.6|90876.6|40
1650893950000|2022-04-25 13:39:10|90911.4|90886.4|90906.2|90881.2|90926.1|90889|90905.1|90875.3|40
1650893960000|2022-04-25 13:39:20|90906.5|90881.5|90964.8|90914.8|90964.8|90914.8|90906.5|90881.5|38
1650893970000|2022-04-25 13:39:30|90964.4|90914.4|90970.6|90945.6|90987.3|90949.1|90964.4|90914.4|42
1650893980000|2022-04-25 13:39:40|90970.9|90945.9|90981.9|90956.9|90993.7|90958|90970.4|90941.3|33
1650893990000|2022-04-25 13:39:50|90984.7|90959.7|90981.1|90956.1|90992.3|90959.7|90978.5|90941.6|41
1650894000000|2022-04-25 13:40:00|90982.4|90957.4|90974.6|90949.6|90982.4|90957.4|90974|90949|40
1650894010000|2022-04-25 13:40:10|90976.6|90951.6|90968.2|90943.2|90979.9|90951.6|90964.2|90928.1|38
1650894020000|2022-04-25 13:40:20|90968.1|90943.1|90978.5|90953.5|90984|90953.5|90967|90934|40
1650894030000|2022-04-25 13:40:30|90977.1|90952.1|90975.5|90950.5|90988.2|90959.4|90973.2|90938.2|39
1650894040000|2022-04-25 13:40:40|90974.7|90949.7|90977.5|90927.5|90983.9|90949.7|90968.4|90924.3|40
1650894050000|2022-04-25 13:40:50|90977.3|90927.3|90976.9|90926.9|90978|90937.5|90962.5|90917.3|37
1650894060000|2022-04-25 13:41:00|90975.7|90925.7|90982.2|90957.2|90999.1|90961.2|90966.8|90925.7|43
1650894070000|2022-04-25 13:41:10|90980.5|90955.5|90972.5|90947.5|90998.3|90960.8|90965.1|90932.3|43
1650894080000|2022-04-25 13:41:20|90972|90947|90966.2|90916.2|90994.5|90955.3|90966.2|90916.2|42
1650894090000|2022-04-25 13:41:30|90968.6|90918.6|90963.1|90913.1|90968.8|90918.8|90954|90904|40
1650894100000|2022-04-25 13:41:40|90963.2|90913.2|90939.6|90889.6|90963.2|90913.2|90937.8|90887.8|39
1650894110000|2022-04-25 13:41:50|90938.7|90888.7|90942.7|90892.7|90947.5|90910|90932.6|90885.3|37
1650894120000|2022-04-25 13:42:00|90943.6|90893.6|90953.7|90903.7|90963.3|90915.9|90940.7|90893|38
1650894130000|2022-04-25 13:42:10|90952.4|90902.4|90942.9|90917.9|90956.9|90918.5|90938.6|90897.2|42
1650894140000|2022-04-25 13:42:20|90944.6|90919.6|90946.5|90921.5|90958.6|90923.6|90923.9|90889.6|40
1650894150000|2022-04-25 13:42:30|90943.7|90918.7|90961.7|90936.7|90982.9|90944.7|90943.7|90908.7|41
1650894160000|2022-04-25 13:42:40|90974.9|90924.9|90956.4|90906.4|90975.7|90937.1|90956.4|90906.4|41
1650894170000|2022-04-25 13:42:50|90955.8|90905.8|90957.3|90907.3|90960.9|90910.9|90952.7|90902.7|40
1650894180000|2022-04-25 13:43:00|90960.3|90910.3|90974.7|90924.7|90975.4|90935.6|90942.3|90900.6|41
1650894190000|2022-04-25 13:43:10|90975.7|90925.7|90972.1|90922.1|90976.4|90926.4|90960.2|90910.2|42
1650894200000|2022-04-25 13:43:20|90973.1|90923.1|90981.7|90931.7|90981.7|90943.1|90962.5|90915.2|42
1650894210000|2022-04-25 13:43:30|90966.7|90941.7|90973.6|90923.6|90987.3|90953.3|90965.4|90919.3|44
1650894220000|2022-04-25 13:43:40|90971.5|90921.5|90953.1|90903.1|90973.7|90935.4|90953.1|90903.1|38
1650894230000|2022-04-25 13:43:50|90953.3|90903.3|90964|90914|90967.1|90917.1|90947|90897|42
1650894240000|2022-04-25 13:44:00|90964.3|90914.3|90954.3|90904.3|90966|90916.6|90941.6|90901.5|42
1650894250000|2022-04-25 13:44:10|90955.1|90905.1|90982.4|90932.4|90985.5|90945.4|90950.5|90905.1|42
1650894260000|2022-04-25 13:44:20|90980.2|90930.2|90994.5|90944.5|90996.4|90959.7|90967.6|90930.2|42
1650894270000|2022-04-25 13:44:30|90993.5|90943.5|90976.4|90951.4|90993.5|90953.7|90974|90935.7|39
1650894280000|2022-04-25 13:44:40|90974.1|90949.1|90951.3|90926.3|90979|90949.1|90937.8|90901.3|44
1650894290000|2022-04-25 13:44:50|90949.4|90924.4|90957|90932|90974.8|90935.9|90945.3|90918.3|42
1650894300000|2022-04-25 13:45:00|90959.4|90934.4|90988|90938|90988|90940.5|90958.1|90920.7|45
1650894310000|2022-04-25 13:45:10|90985.5|90935.5|90979.3|90929.3|90989.1|90944.9|90969.9|90926.1|42
1650894320000|2022-04-25 13:45:20|90969.4|90944.4|90976|90926|90984.2|90946.3|90959.4|90919.9|42
1650894330000|2022-04-25 13:45:30|90976.3|90926.3|90964.4|90939.4|90976.4|90939.6|90956.9|90920.6|43
1650894340000|2022-04-25 13:45:40|90964|90939|90958.5|90933.5|90977.4|90940.7|90958.5|90913.8|42
1650894350000|2022-04-25 13:45:50|90974.5|90924.5|90978.4|90928.4|90983.9|90945.3|90945|90910.6|44
1650894360000|2022-04-25 13:46:00|90976.4|90926.4|90961.5|90936.5|90990.6|90956.8|90958|90924.2|42
1650894370000|2022-04-25 13:46:10|90974.9|90924.9|91020|90970|91020.8|90970.8|90953.5|90914.4|43
1650894380000|2022-04-25 13:46:20|91020.2|90970.2|91031.1|90981.1|91037.6|90987.6|91019.8|90969.8|38
1650894390000|2022-04-25 13:46:30|91029.8|90979.8|91018.5|90968.5|91029.8|90979.8|91015.6|90965.6|39
1650894400000|2022-04-25 13:46:40|91016.7|90966.7|91005.4|90955.4|91020.9|90984.3|90993.6|90954.6|39
1650894410000|2022-04-25 13:46:50|90991.4|90966.4|90996|90946|91006.3|90968.5|90984.5|90946|40
1650894420000|2022-04-25 13:47:00|90997.2|90947.2|91002.7|90952.7|91002.7|90967.1|90976.8|90941.8|44
1650894430000|2022-04-25 13:47:10|91004.7|90954.7|90987.8|90962.8|91005.1|90966.9|90973.9|90938.3|44
1650894440000|2022-04-25 13:47:20|90998|90948|90984.2|90934.2|90999.2|90960|90970.5|90934.2|40
1650894450000|2022-04-25 13:47:30|90984.1|90934.1|90970.1|90945.1|90984.1|90945.1|90965.6|90929.8|34
1650894460000|2022-04-25 13:47:40|90969.8|90944.8|91006.9|90981.9|91019.2|90981.9|90967|90934|42
1650894470000|2022-04-25 13:47:50|91023.2|90973.2|91010.2|90960.2|91024.4|90974.4|90985.9|90960.2|40
1650894480000|2022-04-25 13:48:00|90995.3|90970.3|91060.1|91010.1|91062.6|91012.6|90993|90956.1|43
1650894490000|2022-04-25 13:48:10|91060.6|91010.6|91045.7|91020.7|91061.8|91022.1|91041.5|91004|42
1650894500000|2022-04-25 13:48:20|91047.4|91022.4|91082.3|91032.3|91085.3|91038.8|91047.4|91017.6|43
1650894510000|2022-04-25 13:48:30|91090.2|91040.2|91129.4|91079.4|91129.4|91079.4|91075.1|91040.2|44
1650894520000|2022-04-25 13:48:40|91125.9|91075.9|91149.3|91099.3|91149.3|91099.3|91119.4|91072.9|45
1650894530000|2022-04-25 13:48:50|91148.1|91098.1|91150.4|91100.4|91169.3|91124.9|91132|91093.6|41
1650894540000|2022-04-25 13:49:00|91143|91093|91155.5|91105.5|91182.9|91141.4|91127.3|91090.9|42
1650894550000|2022-04-25 13:49:10|91152|91102|91131.2|91106.2|91167.3|91132.8|91124.4|91086.5|44
1650894560000|2022-04-25 13:49:20|91143|91093|91129.5|91079.5|91147.5|91103.1|91117|91079.5|42
1650894570000|2022-04-25 13:49:30|91129.4|91079.4|91130|91080|91143.4|91103.8|91115.3|91074.4|38
1650894580000|2022-04-25 13:49:40|91126.4|91076.4|91109.8|91084.8|91127.5|91084.8|91109.8|91076.4|3
1650894640000|2022-04-25 13:50:40|91065.8|91015.8|91062|91012|91069.4|91022.7|91046.8|91007.3|42
1650894650000|2022-04-25 13:50:50|91062.8|91012.8|91037.7|91012.7|91067|91017|91037.7|90991.2|39
1650894660000|2022-04-25 13:51:00|91037.4|91012.4|91017.8|90967.8|91051.7|91012.7|91006.7|90956.7|43
1650894670000|2022-04-25 13:51:10|91016.4|90966.4|91038.8|91013.8|91059.8|91013.8|91016.4|90966.4|42
1650894680000|2022-04-25 13:51:20|91041.4|91016.4|91061.4|91011.4|91072.5|91022.5|91038.5|90996.2|43
1650894690000|2022-04-25 13:51:30|91061.6|91011.6|91072|91022|91072|91028.1|91048.3|91006.7|43
1650894700000|2022-04-25 13:51:40|91061.5|91036.5|91065.2|91015.2|91076.4|91036.5|91047.4|91008|42
1650894710000|2022-04-25 13:51:50|91064.8|91014.8|91072.6|91022.6|91072.6|91032.6|91040|91010.3|43
1650894720000|2022-04-25 13:52:00|91070.3|91020.3|91065.1|91015.1|91071.4|91037.9|91049.7|91013.7|43
1650894730000|2022-04-25 13:52:10|91063.3|91013.3|91064.7|91039.7|91066.2|91041|91042.3|91013.3|41
1650894740000|2022-04-25 13:52:20|91057.9|91032.9|91093.7|91043.7|91098.4|91060.6|91057.9|91027|43
1650894750000|2022-04-25 13:52:30|91094|91044|91098.8|91073.8|91111|91074.4|91087.3|91044|41
1650894760000|2022-04-25 13:52:40|91099.8|91074.8|91130.4|91080.4|91145.6|91095.6|91099.8|91074.8|44
1650894770000|2022-04-25 13:52:50|91132.2|91082.2|91152.4|91102.4|91152.5|91102.5|91132.2|91082.2|43
1650894780000|2022-04-25 13:53:00|91150.4|91100.4|91159.3|91109.3|91161.9|91111.9|91146.7|91096.7|44
1650894790000|2022-04-25 13:53:10|91158.7|91108.7|91193.5|91143.5|91196.6|91146.6|91158.7|91108.7|30
1650894800000|2022-04-25 13:53:20|91187.6|91137.6|91187.6|91137.6|91187.6|91137.6|91187.6|91137.6|1
1650894850000|2022-04-25 13:54:10|91151.3|91101.3|91150.4|91100.4|91151.4|91101.4|91150.3|91100.3|6
1650894860000|2022-04-25 13:54:20|91149.7|91099.7|91153.6|91103.6|91155.7|91105.7|91138.7|91088.7|38
1650894870000|2022-04-25 13:54:30|91156.6|91106.6|91164.2|91114.2|91170.6|91120.6|91156.6|91106.6|42
1650894880000|2022-04-25 13:54:40|91164.8|91114.8|91184.5|91134.5|91184.5|91134.5|91164.3|91114.3|41
1650894890000|2022-04-25 13:54:50|91186.5|91136.5|91188.7|91138.7|91196.1|91146.1|91185.8|91135.8|39
1650894900000|2022-04-25 13:55:00|91188|91138|91178.4|91128.4|91196.2|91146.2|91173.3|91123.3|41
1650894910000|2022-04-25 13:55:10|91178|91128|91139.6|91089.6|91178.5|91128.5|91138.2|91088.2|40
1650894920000|2022-04-25 13:55:20|91139.2|91089.2|91126.7|91076.7|91142.8|91092.8|91126.4|91076.4|35
1650894930000|2022-04-25 13:55:30|91127.3|91077.3|91155.7|91105.7|91155.7|91105.7|91116.2|91076|39
1650894940000|2022-04-25 13:55:40|91142.7|91117.7|91150.4|91100.4|91171.5|91121.5|91142.7|91097.3|44
1650894950000|2022-04-25 13:55:50|91150.7|91100.7|91147.9|91097.9|91150.7|91105.8|91130.8|91089.5|40
1650894960000|2022-04-25 13:56:00|91147.6|91097.6|91150|91100|91152.8|91102.8|91123|91080.6|43
1650894970000|2022-04-25 13:56:10|91151|91101|91149.4|91099.4|91160|91110|91145|91095|42
1650894980000|2022-04-25 13:56:20|91149.2|91099.2|91147.8|91097.8|91154.8|91104.8|91145.3|91095.3|33
1650894990000|2022-04-25 13:56:30|91149|91099|91185.6|91135.6|91188.8|91138.8|91149|91099|45
1650895000000|2022-04-25 13:56:40|91183.8|91133.8|91209.5|91159.5|91209.5|91159.5|91183.8|91133.8|40
1650895010000|2022-04-25 13:56:50|91206.8|91156.8|91230.8|91180.8|91240.9|91190.9|91206.8|91156.8|41
1650895020000|2022-04-25 13:57:00|91230.5|91180.5|91223.1|91173.1|91230.5|91180.5|91222.8|91172.8|6
1650895080000|2022-04-25 13:58:00|91210.7|91160.7|91213.9|91163.9|91223.8|91173.8|91195.4|91145.4|36
1650895090000|2022-04-25 13:58:10|91214.1|91164.1|91235.1|91185.1|91242.7|91192.7|91213.4|91163.4|41
1650895100000|2022-04-25 13:58:20|91233.6|91183.6|91229.2|91179.2|91235.9|91185.9|91227|91177|41
1650895110000|2022-04-25 13:58:30|91230.6|91180.6|91232.4|91182.4|91244.5|91194.5|91226.8|91176.8|41
1650895120000|2022-04-25 13:58:40|91233.7|91183.7|91220.9|91170.9|91235.8|91185.8|91213.5|91163.5|42
1650895130000|2022-04-25 13:58:50|91222.9|91172.9|91216.6|91166.6|91231.6|91181.6|91215.6|91165.6|41
1650895140000|2022-04-25 13:59:00|91217.3|91167.3|91205.5|91155.5|91229.1|91179.1|91205.5|91155.5|42
1650895150000|2022-04-25 13:59:10|91207.6|91157.6|91201|91151|91208.7|91158.7|91192.6|91142.6|44
1650895160000|2022-04-25 13:59:20|91201.6|91151.6|91204.4|91154.4|91206.8|91156.8|91196|91146|43
1650895170000|2022-04-25 13:59:30|91203.4|91153.4|91201.9|91151.9|91207.5|91157.5|91193.3|91143.3|42
1650895180000|2022-04-25 13:59:40|91200.6|91150.6|91194.2|91144.2|91203|91153|91187.9|91137.9|44
1650895190000|2022-04-25 13:59:50|91191.6|91141.6|91196.4|91146.4|91207.1|91157.1|91188.5|91138.5|42
1650895200000|2022-04-25 14:00:00|91197.2|91147.2|91195.4|91145.4|91218.8|91168.8|91186.5|91136.5|45
1650895210000|2022-04-25 14:00:10|91195.5|91145.5|91200|91150|91210.3|91160.3|91191.5|91141.5|44
1650895220000|2022-04-25 14:00:20|91206.2|91156.2|91203.1|91153.1|91213|91163|91202.1|91152.1|42
1650895230000|2022-04-25 14:00:30|91204.8|91154.8|91202.3|91152.3|91212.4|91162.4|91201.2|91151.2|40
1650895240000|2022-04-25 14:00:40|91202.7|91152.7|91218.8|91168.8|91219.1|91169.1|91198.4|91148.4|44
1650895250000|2022-04-25 14:00:50|91222.3|91172.3|91222.7|91172.7|91244.7|91194.7|91210.4|91168.3|42
1650895260000|2022-04-25 14:01:00|91221.2|91171.2|91208.8|91158.8|91228.7|91178.7|91203.6|91153.6|26
1650895270000|2022-04-25 14:01:10|91223.1|91173.1|91209.7|91159.7|91224.1|91174.1|91204.9|91154.9|42
1650895280000|2022-04-25 14:01:20|91208.8|91158.8|91213.9|91163.9|91216.5|91166.5|91207.3|91157.3|40
1650895290000|2022-04-25 14:01:30|91214.6|91164.6|91202.6|91152.6|91214.6|91164.6|91196.9|91146.9|39
1650895300000|2022-04-25 14:01:40|91198.8|91148.8|91187.9|91137.9|91199.4|91149.4|91187.9|91137.9|41
1650895310000|2022-04-25 14:01:50|91190.3|91140.3|91188.3|91138.3|91193.1|91143.1|91180.3|91130.3|39
1650895320000|2022-04-25 14:02:00|91185.6|91135.6|91188|91138|91191.4|91141.4|91183.2|91133.2|37
1650895330000|2022-04-25 14:02:10|91188.2|91138.2|91174.9|91124.9|91193.3|91143.3|91174.9|91124.9|40
1650895340000|2022-04-25 14:02:20|91176.3|91126.3|91189.5|91139.5|91191.1|91148.9|91173.9|91125.7|40
1650895350000|2022-04-25 14:02:30|91187.7|91137.7|91171.8|91146.8|91187.7|91156.6|91168|91130.6|42
1650895360000|2022-04-25 14:02:40|91185.9|91135.9|91171|91146|91187|91149.6|91166|91135.3|40
1650895370000|2022-04-25 14:02:50|91168.9|91143.9|91195.6|91145.6|91200.3|91150.3|91165.5|91125.9|42
1650895380000|2022-04-25 14:03:00|91196.2|91146.2|91192.7|91142.7|91200.7|91162.1|91185.1|91141.4|41
1650895390000|2022-04-25 14:03:10|91193|91143|91193.1|91143.1|91201.6|91151.6|91189.8|91139.8|43
1650895400000|2022-04-25 14:03:20|91192.4|91142.4|91196.8|91146.8|91197.3|91159.7|91183.5|91139.7|39
1650895410000|2022-04-25 14:03:30|91193.2|91143.2|91210.1|91160.1|91213.2|91163.2|91193.2|91143.2|39
1650895420000|2022-04-25 14:03:40|91209.8|91159.8|91241|91191|91241|91191|91209.6|91159.6|43
1650895430000|2022-04-25 14:03:50|91240.5|91190.5|91267.9|91217.9|91269.5|91219.5|91238.5|91188.5|41
1650895440000|2022-04-25 14:04:00|91267.5|91217.5|91283.6|91233.6|91283.6|91233.6|91267.5|91217.5|39
1650895450000|2022-04-25 14:04:10|91284.8|91234.8|91259.9|91209.9|91284.8|91234.8|91259|91209|35
1650895460000|2022-04-25 14:04:20|91257|91207|91246.6|91196.6|91257|91207|91238.6|91188.6|40
1650895470000|2022-04-25 14:04:30|91245.7|91195.7|91270.9|91220.9|91274.7|91224.7|91245.7|91195.7|42
1650895480000|2022-04-25 14:04:40|91271.4|91221.4|91262.7|91212.7|91272.7|91222.7|91259.9|91209.9|37
1650895490000|2022-04-25 14:04:50|91249.4|91224.4|91282.8|91232.8|91282.8|91232.8|91249.1|91214.1|42
1650895500000|2022-04-25 14:05:00|91284.2|91234.2|91304.6|91254.6|91307.8|91269.3|91284.2|91234.2|42
1650895510000|2022-04-25 14:05:10|91305.5|91255.5|91305|91255|91319.8|91273.6|91298.6|91252|40
1650895520000|2022-04-25 14:05:20|91304.5|91254.5|91300.7|91250.7|91304.8|91263.7|91288.7|91249.5|35
1650895530000|2022-04-25 14:05:30|91301.5|91251.5|91350.1|91300.1|91366.1|91316.1|91301.5|91251.5|41
1650895540000|2022-04-25 14:05:40|91349.6|91299.6|91367.9|91317.9|91371.9|91321.9|91349.6|91299.6|41
1650895550000|2022-04-25 14:05:50|91367.4|91317.4|91355.8|91305.8|91369|91319|91353.9|91303.9|33
1650895610000|2022-04-25 14:06:50|91296.1|91246.1|91292.3|91242.3|91296.1|91246.1|91292.3|91242.3|2
1650895620000|2022-04-25 14:07:00|91293.5|91243.5|91272.3|91247.3|91293.5|91253.1|91271.7|91234.8|40
1650895630000|2022-04-25 14:07:10|91271.7|91246.7|91265.2|91215.2|91304.9|91254.9|91265.2|91215.2|43
1650895640000|2022-04-25 14:07:20|91266.8|91216.8|91245.5|91195.5|91268|91218|91244.4|91194.4|43
1650895650000|2022-04-25 14:07:30|91244.9|91194.9|91268.4|91218.4|91272|91222|91244.9|91194.9|42
1650895660000|2022-04-25 14:07:40|91270.1|91220.1|91279.3|91229.3|91291.5|91241.5|91257.6|91216.3|43
1650895670000|2022-04-25 14:07:50|91279.7|91229.7|91277|91227|91279.7|91229.7|91265.2|91215.2|41
1650895680000|2022-04-25 14:08:00|91278.1|91228.1|91263.9|91213.9|91278.1|91231.8|91256.8|91213.3|37
1650895690000|2022-04-25 14:08:10|91265.6|91215.6|91283.6|91233.6|91288.1|91248.7|91265.6|91215.6|43
1650895700000|2022-04-25 14:08:20|91284.5|91234.5|91289.9|91239.9|91293.2|91253.8|91278.8|91231.5|37
1650895710000|2022-04-25 14:08:30|91290.8|91240.8|91283|91233|91291.8|91253.2|91272.8|91233|42
1650895720000|2022-04-25 14:08:40|91284.2|91234.2|91271.2|91246.2|91284.6|91249.6|91262.1|91229.4|41
1650895730000|2022-04-25 14:08:50|91270|91245|91258.3|91233.3|91275.7|91245|91254.8|91224.5|43
1650895740000|2022-04-25 14:09:00|91257.7|91232.7|91276.5|91226.5|91277.3|91241.3|91257.5|91224.8|34
1650895750000|2022-04-25 14:09:10|91267.1|91242.1|91321.6|91271.6|91321.9|91282.2|91267.1|91242.1|44
1650895760000|2022-04-25 14:09:20|91320.1|91270.1|91295.2|91245.2|91324.2|91286.1|91295.2|91245.2|39
1650895770000|2022-04-25 14:09:30|91296.9|91246.9|91314.5|91264.5|91314.5|91264.8|91283.4|91244.9|42
1650895780000|2022-04-25 14:09:40|91309|91259|91308.4|91258.4|91329.5|91282.2|91307.2|91257.9|44
1650895790000|2022-04-25 14:09:50|91308.7|91258.7|91315.2|91265.2|91337.1|91287.1|91302.8|91252.8|43
1650895800000|2022-04-25 14:10:00|91313.8|91263.8|91288.1|91238.1|91315.5|91265.5|91286.9|91236.9|42
1650895810000|2022-04-25 14:10:10|91287.3|91237.3|91300.9|91250.9|91304.1|91254.1|91287.3|91237.3|42
1650895820000|2022-04-25 14:10:20|91301.7|91251.7|91299.4|91249.4|91301.7|91251.7|91291.2|91241.2|33
1650895880000|2022-04-25 14:11:20|91262|91212|91262.9|91212.9|91262.9|91212.9|91262|91212|2
1650895890000|2022-04-25 14:11:30|91261.8|91211.8|91251.7|91226.7|91286.4|91238.8|91244.3|91204.5|42
1650895900000|2022-04-25 14:11:40|91250.5|91225.5|91246.5|91221.5|91260.3|91226.2|91245.1|91207.7|38
1650895910000|2022-04-25 14:11:50|91246.1|91221.1|91278.9|91228.9|91279|91241.9|91246.1|91214.5|40
1650895920000|2022-04-25 14:12:00|91267.7|91242.7|91289.2|91264.2|91289.2|91264.2|91266.6|91230.2|40
1650895930000|2022-04-25 14:12:10|91289.4|91264.4|91307.4|91282.4|91326.3|91287.4|91288|91263|41
1650895940000|2022-04-25 14:12:20|91308.4|91283.4|91357.3|91307.3|91360.3|91317.5|91308.4|91283.4|43
1650895950000|2022-04-25 14:12:30|91357.1|91307.1|91310.5|91285.5|91357.1|91320.7|91305.5|91271.8|42
1650895960000|2022-04-25 14:12:40|91311.4|91286.4|91326.3|91301.3|91334.7|91302.9|91310.4|91276.5|43
1650895970000|2022-04-25 14:12:50|91328.2|91303.2|91340.2|91315.2|91364|91320.4|91322.5|91297.5|41
1650895980000|2022-04-25 14:13:00|91339.2|91314.2|91379.6|91354.6|91397|91358.9|91339.2|91314.2|41
1650895990000|2022-04-25 14:13:10|91378.4|91353.4|91399.7|91374.7|91430.3|91382.3|91378.4|91348.1|42
1650896000000|2022-04-25 14:13:20|91398.9|91373.9|91379.6|91354.6|91403.7|91373.9|91376.9|91341.3|42
1650896010000|2022-04-25 14:13:30|91380.8|91355.8|91394.4|91344.4|91399.7|91362.5|91379.4|91342.2|37
1650896020000|2022-04-25 14:13:40|91382.7|91357.7|91376.2|91351.2|91399.7|91365.1|91373|91338.2|40
1650896030000|2022-04-25 14:13:50|91375.3|91350.3|91353.6|91328.6|91381.1|91351.9|91353|91316.2|42
1650896040000|2022-04-25 14:14:00|91367.1|91317.1|91367.5|91317.5|91375.3|91335|91350|91311.8|41
1650896050000|2022-04-25 14:14:10|91368.7|91318.7|91364.3|91314.3|91377.9|91329.8|91346.9|91309|25
1650896070000|2022-04-25 14:14:30|91334.3|91284.3|91322|91297|91340.8|91301.1|91322|91284.3|22
1650896080000|2022-04-25 14:14:40|91320.3|91295.3|91350.3|91300.3|91350.8|91311.7|91320.3|91282.6|40
1650896090000|2022-04-25 14:14:50|91351.7|91301.7|91332.9|91307.9|91351.7|91313.1|91330.2|91294.7|35
1650896100000|2022-04-25 14:15:00|91332.8|91307.8|91362.4|91312.4|91363.3|91313.3|91326.3|91291.2|43
1650896110000|2022-04-25 14:15:10|91361.4|91311.4|91350.1|91300.1|91362.2|91313.3|91338.3|91292.5|41
1650896120000|2022-04-25 14:15:20|91349.5|91299.5|91340.7|91315.7|91367.6|91320.4|91340.7|91298.8|41
1650896130000|2022-04-25 14:15:30|91340.2|91315.2|91344.1|91319.1|91366.3|91320.3|91340.2|91301.5|41
1650896140000|2022-04-25 14:15:40|91342.6|91317.6|91356.3|91306.3|91365.9|91322.6|91342.6|91306.3|41
1650896150000|2022-04-25 14:15:50|91356.4|91306.4|91359.5|91309.5|91359.7|91319.9|91342.5|91305.4|35
1650896160000|2022-04-25 14:16:00|91360.2|91310.2|91346.3|91296.3|91362.9|91325.4|91339.8|91296.3|39
1650896170000|2022-04-25 14:16:10|91344.6|91294.6|91342.4|91292.4|91366.6|91316.6|91340.8|91290.8|40
1650896180000|2022-04-25 14:16:20|91342.6|91292.6|91340.3|91290.3|91348|91298|91335.5|91285.5|43
1650896190000|2022-04-25 14:16:30|91338.8|91288.8|91365.3|91315.3|91377.5|91327.5|91333.7|91288.4|42
1650896200000|2022-04-25 14:16:40|91366|91316|91395|91345|91396.3|91346.3|91366|91316|38
1650896210000|2022-04-25 14:16:50|91395.5|91345.5|91397.1|91372.1|91407.2|91372.1|91384.5|91342.8|40
1650896220000|2022-04-25 14:17:00|91394.3|91369.3|91398.8|91348.8|91411.2|91371.5|91385.4|91346.9|38
1650896230000|2022-04-25 14:17:10|91399.2|91349.2|91412.5|91362.5|91413.2|91363.2|91387|91337|42
1650896240000|2022-04-25 14:17:20|91412.7|91362.7|91395|91345|91419|91369|91378.4|91344.7|41
1650896250000|2022-04-25 14:17:30|91395.4|91345.4|91399.3|91349.3|91400.1|91352.5|91371.8|91335.7|42
1650896260000|2022-04-25 14:17:40|91402.9|91352.9|91410.4|91360.4|91425.3|91375.3|91398.9|91352.9|42
1650896270000|2022-04-25 14:17:50|91409.9|91359.9|91409.6|91359.6|91414.8|91364.8|91408.6|91358.6|41
1650896280000|2022-04-25 14:18:00|91409.1|91359.1|91408.1|91358.1|91412.5|91362.5|91384.6|91344.2|42
1650896290000|2022-04-25 14:18:10|91407.8|91357.8|91407.6|91357.6|91411.4|91361.4|91400.4|91350.4|38
1650896300000|2022-04-25 14:18:20|91407.5|91357.5|91408.2|91358.2|91412.4|91362.4|91387|91348.3|43
1650896310000|2022-04-25 14:18:30|91408.6|91358.6|91411.8|91361.8|91412.7|91362.7|91406.8|91356.8|31
1650896370000|2022-04-25 14:19:30|91479.9|91429.9|91469.2|91419.2|91480.9|91430.9|91469.2|91419.2|6
1650896380000|2022-04-25 14:19:40|91470|91420|91486.1|91436.1|91488.3|91438.3|91453.3|91415.5|40
1650896390000|2022-04-25 14:19:50|91487.1|91437.1|91457.5|91407.5|91487.1|91439|91457.5|91407.5|44
1650896400000|2022-04-25 14:20:00|91457.8|91407.8|91420.4|91395.4|91457.8|91407.8|91420.4|91380.3|44
1650896410000|2022-04-25 14:20:10|91422.3|91397.3|91420.4|91370.4|91434.1|91397.3|91409.2|91363.3|42
1650896420000|2022-04-25 14:20:20|91420.3|91370.3|91432.5|91407.5|91449.6|91413.3|91418.2|91370.3|44
1650896430000|2022-04-25 14:20:30|91433.7|91408.7|91443|91393|91443.3|91411.6|91424.1|91385.5|43
1650896440000|2022-04-25 14:20:40|91442.8|91392.8|91418.9|91393.9|91443.2|91403.8|91418.1|91379.4|42
1650896450000|2022-04-25 14:20:50|91419.5|91394.5|91430.3|91380.3|91439.8|91397.9|91417.7|91380.3|40
1650896460000|2022-04-25 14:21:00|91418.6|91393.6|91421.1|91396.1|91439.7|91414.7|91410.7|91385.7|44
1650896470000|2022-04-25 14:21:10|91433.1|91383.1|91459.2|91409.2|91461.6|91411.6|91419.7|91381.4|43
1650896480000|2022-04-25 14:21:20|91458.6|91408.6|91469.7|91419.7|91473.9|91438.1|91447|91408.6|39
1650896490000|2022-04-25 14:21:30|91467.2|91417.2|91467.9|91417.9|91468.2|91432.5|91455.2|91413|41
1650896500000|2022-04-25 14:21:40|91464.4|91414.4|91453.2|91428.2|91464.4|91439|91448.1|91411|41
1650896510000|2022-04-25 14:21:50|91453.9|91428.9|91452.4|91427.4|91454.9|91429.9|91448.1|91423.1|41
1650896520000|2022-04-25 14:22:00|91451.7|91426.7|91452.7|91427.7|91464.3|91430.2|91442.7|91402.6|41
1650896530000|2022-04-25 14:22:10|91452.3|91427.3|91456.6|91431.6|91460.4|91435.4|91449.9|91424.9|41
1650896540000|2022-04-25 14:22:20|91459.7|91434.7|91470.8|91445.8|91483.8|91449.1|91458.2|91430.4|43
1650896550000|2022-04-25 14:22:30|91473.7|91448.7|91479.7|91454.7|91487.9|91455.2|91472.9|91434.8|43
1650896560000|2022-04-25 14:22:40|91480.1|91455.1|91484.2|91434.2|91491.5|91455.8|91473.4|91431.8|38
1650896570000|2022-04-25 14:22:50|91484.1|91434.1|91444.1|91394.1|91484.1|91439.6|91436.9|91393.2|35
1650896580000|2022-04-25 14:23:00|91446.6|91396.6|91418.4|91393.4|91446.6|91399.2|91404|91368.1|40
1650896590000|2022-04-25 14:23:10|91417.5|91392.5|91402.7|91377.7|91432.4|91392.5|91402.4|91367.9|39
1650896600000|2022-04-25 14:23:20|91407.9|91357.9|91430.2|91380.2|91433.6|91383.6|91394.7|91356.8|41
1650896610000|2022-04-25 14:23:30|91430.6|91380.6|91417.2|91367.2|91431|91387.5|91409.9|91365.9|39
1650896620000|2022-04-25 14:23:40|91417.6|91367.6|91401.1|91376.1|91418.7|91376.4|91395|91354.2|40
1650896630000|2022-04-25 14:23:50|91400.7|91375.7|91381|91331|91411.8|91375.7|91381|91331|37
1650896640000|2022-04-25 14:24:00|91382.8|91332.8|91370.9|91320.9|91382.8|91335.2|91358.9|91319.1|42
1650896650000|2022-04-25 14:24:10|91371.8|91321.8|91329.6|91279.6|91372.4|91322.4|91322.2|91272.2|43
1650896660000|2022-04-25 14:24:20|91317|91292|91339.5|91289.5|91339.9|91292|91312.2|91271.6|42
1650896670000|2022-04-25 14:24:30|91337.8|91287.8|91316.6|91291.6|91346|91300.2|91316.1|91280.6|41
1650896680000|2022-04-25 14:24:40|91316.5|91291.5|91301.9|91276.9|91330.5|91291.5|91300.6|91265|42
1650896690000|2022-04-25 14:24:50|91302.3|91277.3|91321.1|91296.1|91334.6|91296.1|91298|91261.8|42
1650896700000|2022-04-25 14:25:00|91321.4|91296.4|91318|91293|91332.9|91296.4|91309.7|91271|16
1650896760000|2022-04-25 14:26:00|91279.9|91229.9|91299.7|91249.7|91303.1|91253.1|91276|91226|20
1650896770000|2022-04-25 14:26:10|91300.7|91250.7|91311.8|91261.8|91311.8|91268.4|91289.8|91247.7|41
1650896780000|2022-04-25 14:26:20|91309|91259|91299.7|91249.7|91309.3|91263.2|91281.5|91242|42
1650896790000|2022-04-25 14:26:30|91299.5|91249.5|91280.4|91255.4|91299.7|91256|91279.3|91242.3|33
1650896800000|2022-04-25 14:26:40|91293|91243|91286.9|91236.9|91297.8|91247.8|91281.4|91231.4|43
1650896810000|2022-04-25 14:26:50|91283.7|91233.7|91306.3|91256.3|91308.8|91258.8|91283.7|91233.7|25
1650896870000|2022-04-25 14:27:50|91279.3|91229.3|91281|91231|91281|91231|91267.5|91217.5|13
1650896880000|2022-04-25 14:28:00|91274.7|91224.7|91263.6|91213.6|91277|91227|91260|91210|39
1650896890000|2022-04-25 14:28:10|91261.1|91211.1|91264.6|91214.6|91268.6|91218.6|91257.2|91207.2|45
1650896900000|2022-04-25 14:28:20|91263.4|91213.4|91294.9|91244.9|91294.9|91244.9|91261.8|91211.8|41
1650896910000|2022-04-25 14:28:30|91295.5|91245.5|91300.3|91250.3|91317|91267|91291.8|91241.8|42
1650896920000|2022-04-25 14:28:40|91299.7|91249.7|91308.3|91258.3|91321.5|91271.5|91294.3|91244.3|41
1650896930000|2022-04-25 14:28:50|91306.3|91256.3|91309.8|91259.8|91310|91260|91299.5|91249.5|40
1650896940000|2022-04-25 14:29:00|91311.6|91261.6|91330.8|91280.8|91337.5|91287.5|91311.6|91261.6|44
1650896950000|2022-04-25 14:29:10|91321.4|91271.4|91318.6|91268.6|91337|91287|91316.8|91266.8|42
1650896960000|2022-04-25 14:29:20|91320.6|91270.6|91340.8|91290.8|91340.8|91290.8|91316.1|91266.1|41
1650896970000|2022-04-25 14:29:30|91340|91290|91335.6|91285.6|91340.5|91290.5|91335.6|91285.6|38
1650896980000|2022-04-25 14:29:40|91334.1|91284.1|91330|91280|91335.2|91285.2|91326.1|91276.1|40
1650896990000|2022-04-25 14:29:50|91331|91281|91333.5|91283.5|91333.5|91283.5|91323.7|91273.7|36
1650897000000|2022-04-25 14:30:00|91336.3|91286.3|91341.5|91291.5|91346.5|91296.5|91336.3|91286.3|25
1650897060000|2022-04-25 14:31:00|91312.5|91262.5|91326.9|91276.9|91326.9|91276.9|91312.1|91262.1|13
1650897070000|2022-04-25 14:31:10|91325.8|91275.8|91285.4|91235.4|91326.6|91276.6|91283.9|91233.9|39
1650897080000|2022-04-25 14:31:20|91286|91236|91290.1|91240.1|91290.4|91240.4|91284.3|91234.3|34
1650897090000|2022-04-25 14:31:30|91289.7|91239.7|91290.3|91240.3|91292.7|91242.7|91288.6|91238.6|34
1650897100000|2022-04-25 14:31:40|91288.4|91238.4|91252.9|91227.9|91290.1|91240.1|91252.9|91215.7|40
1650897110000|2022-04-25 14:31:50|91252|91227|91255.8|91205.8|91262.9|91227|91240.4|91198.8|43
1650897120000|2022-04-25 14:32:00|91255.6|91205.6|91229.5|91179.5|91257.6|91213.6|91219|91169|42
1650897130000|2022-04-25 14:32:10|91230|91180|91234|91184|91235.2|91196.9|91215.4|91175.2|41
1650897140000|2022-04-25 14:32:20|91232.5|91182.5|91228.1|91178.1|91236.6|91190.6|91215.6|91171.3|43
1650897150000|2022-04-25 14:32:30|91228.3|91178.3|91228.5|91178.5|91245.2|91195.2|91225.7|91175.7|43
1650897160000|2022-04-25 14:32:40|91228.7|91203.7|91238.6|91188.6|91250|91209.1|91228.7|91188.6|42
1650897170000|2022-04-25 14:32:50|91238.4|91188.4|91257.1|91207.1|91257.6|91207.6|91238.4|91188.4|41
1650897180000|2022-04-25 14:33:00|91256|91206|91271.4|91221.4|91273.4|91224.3|91249.3|91204|40
1650897190000|2022-04-25 14:33:10|91271.3|91221.3|91272|91222|91279.8|91229.8|91270.1|91220.1|38
1650897200000|2022-04-25 14:33:20|91272.2|91222.2|91282.9|91232.9|91284.6|91245.6|91264.6|91214.6|42
1650897210000|2022-04-25 14:33:30|91284|91234|91291.9|91241.9|91291.9|91256.5|91278.8|91228.8|31
1650897220000|2022-04-25 14:33:40|91287|91237|91303|91253|91304.9|91254.9|91278.6|91228.6|42
1650897230000|2022-04-25 14:33:50|91304.4|91254.4|91297.4|91247.4|91310.4|91260.4|91282.3|91232.3|45
1650897240000|2022-04-25 14:34:00|91295.5|91245.5|91322.1|91272.1|91325.3|91275.3|91294.5|91244.5|39
1650897250000|2022-04-25 14:34:10|91318.3|91268.3|91338.1|91288.1|91338.1|91288.1|91318.3|91268.3|43
1650897260000|2022-04-25 14:34:20|91337.8|91287.8|91364.2|91314.2|91364.2|91314.2|91334.6|91284.6|43
1650897270000|2022-04-25 14:34:30|91366|91316|91341.7|91291.7|91366.4|91316.4|91341.7|91291.7|40
1650897280000|2022-04-25 14:34:40|91338.2|91288.2|91369.2|91319.2|91377.3|91327.3|91328.1|91278.1|44
1650897290000|2022-04-25 14:34:50|91368.9|91318.9|91304.5|91254.5|91368.9|91318.9|91297.2|91247.2|42
1650897300000|2022-04-25 14:35:00|91298.2|91248.2|91322.7|91272.7|91330.1|91280.1|91292|91242|45
1650897310000|2022-04-25 14:35:10|91321.7|91271.7|91304.7|91254.7|91336.8|91286.8|91304.3|91254.3|41
1650897320000|2022-04-25 14:35:20|91306.9|91256.9|91324.2|91274.2|91327.2|91277.2|91305.9|91255.9|42
1650897330000|2022-04-25 14:35:30|91322.2|91272.2|91326.5|91276.5|91328.3|91278.3|91322|91272|40
1650897340000|2022-04-25 14:35:40|91327.1|91277.1|91323.7|91273.7|91328.6|91278.6|91308.1|91258.1|43
1650897350000|2022-04-25 14:35:50|91321.2|91271.2|91319.7|91269.7|91322.7|91272.7|91316|91266|42
1650897360000|2022-04-25 14:36:00|91319.1|91269.1|91339.4|91172.1|91339.4|91284.3|91311.4|91172.1|42
1650897370000|2022-04-25 14:36:10|91319.3|91269.3|91335.7|91285.7|91350.8|91300.8|91318.5|91268.5|44
1650897380000|2022-04-25 14:36:20|91335.3|91285.3|91349.3|91299.3|91350.1|91300.1|91330|91280|37
1650897390000|2022-04-25 14:36:30|91349.4|91299.4|91375.4|91325.4|91375.4|91325.4|91346.2|91296.2|39
1650897400000|2022-04-25 14:36:40|91370.8|91320.8|91348.2|91298.2|91371|91321|91346.7|91296.7|45
1650897410000|2022-04-25 14:36:50|91347.9|91297.9|91351.6|91301.6|91354.4|91304.4|91343.7|91293.7|41
1650897420000|2022-04-25 14:37:00|91353.1|91303.1|91356.9|91306.9|91365.4|91315.4|91346.2|91296.2|41
1650897430000|2022-04-25 14:37:10|91362.2|91312.2|91355.2|91305.2|91375.1|91325.1|91355.2|91305.2|45
1650897440000|2022-04-25 14:37:20|91355.6|91305.6|91359.3|91309.3|91365.3|91315.3|91352.6|91302.6|40
1650897450000|2022-04-25 14:37:30|91362.4|91312.4|91346.4|91296.4|91367.9|91317.9|91346.4|91296.4|43
1650897460000|2022-04-25 14:37:40|91346.1|91296.1|91355.2|91305.2|91368|91318|91335.3|91285.3|42
1650897470000|2022-04-25 14:37:50|91356|91306|91339|91289|91356.3|91306.3|91338.8|91288.8|10
1650897480000|2022-04-25 14:38:00|91327.9|91277.9|91344.4|91294.4|91345.2|91295.2|91327.9|91277.9|9
1650897490000|2022-04-25 14:38:10|91344.3|91294.3|91347.3|91297.3|91353.8|91303.8|91344.2|91294.2|41
1650897500000|2022-04-25 14:38:20|91349.8|91299.8|91350.8|91300.8|91351.6|91301.6|91327.1|91277.1|39
1650897510000|2022-04-25 14:38:30|91351.4|91301.4|91361.6|91311.6|91362|91312|91334.8|91284.8|42
1650897520000|2022-04-25 14:38:40|91360.9|91310.9|91332.8|91282.8|91363.3|91313.3|91332.8|91282.8|39
1650897530000|2022-04-25 14:38:50|91337.8|91287.8|91355.8|91305.8|91357.7|91307.7|91327|91277|43
1650897540000|2022-04-25 14:39:00|91357.3|91307.3|91349.4|91299.4|91366.5|91316.5|91341.1|91291.1|44
1650897550000|2022-04-25 14:39:10|91352.4|91302.4|91359.2|91309.2|91370.7|91320.7|91349.4|91299.4|44
1650897560000|2022-04-25 14:39:20|91359.7|91309.7|91337|91287|91359.7|91309.7|91322.5|91272.5|44
1650897570000|2022-04-25 14:39:30|91340.5|91290.5|91342|91292|91350.7|91300.7|91335.9|91285.9|41
1650897580000|2022-04-25 14:39:40|91341.9|91291.9|91322.2|91272.2|91345.4|91295.4|91310.9|91260.9|43
1650897590000|2022-04-25 14:39:50|91321|91271|91305.2|91255.2|91335.3|91285.3|91304.7|91254.7|42
1650897600000|2022-04-25 14:40:00|91300.8|91250.8|91318.6|91268.6|91318.7|91268.7|91292.9|91242.9|42
1650897610000|2022-04-25 14:40:10|91317.4|91267.4|91341.2|91291.2|91357.9|91307.9|91317.4|91267.4|44
1650897620000|2022-04-25 14:40:20|91342.1|91292.1|91339.4|91289.4|91350.6|91300.6|91334|91284|43
1650897630000|2022-04-25 14:40:30|91340.2|91290.2|91316|91266|91350.5|91300.5|91292.9|91242.9|43
1650897640000|2022-04-25 14:40:40|91317.9|91267.9|91321.3|91271.3|91321.3|91271.3|91313.4|91263.4|10
1650897700000|2022-04-25 14:41:40|91311.1|91261.1|91334.5|91284.5|91338.6|91288.6|91310.4|91260.4|28
1650897710000|2022-04-25 14:41:50|91334.7|91284.7|91331.7|91281.7|91344.7|91294.7|91317.1|91267.1|44
1650897720000|2022-04-25 14:42:00|91332.3|91282.3|91308.9|91258.9|91334.3|91284.3|91308.7|91258.7|43
1650897730000|2022-04-25 14:42:10|91302|91252|91308.3|91258.3|91312.8|91262.8|91296|91246|45
1650897740000|2022-04-25 14:42:20|91307.6|91257.6|91321.9|91271.9|91324.1|91274.1|91304.2|91254.2|44
1650897750000|2022-04-25 14:42:30|91321.3|91271.3|91324.7|91274.7|91337.4|91287.4|91313.5|91263.5|44
1650897760000|2022-04-25 14:42:40|91325.9|91275.9|91343|91293|91343.6|91293.6|91320.8|91270.8|43
1650897770000|2022-04-25 14:42:50|91338.3|91288.3|91378.6|91328.6|91382.2|91332.2|91335.3|91285.3|44
1650897780000|2022-04-25 14:43:00|91379.8|91329.8|91406.6|91356.6|91411.9|91361.9|91379.4|91329.4|42
1650897790000|2022-04-25 14:43:10|91407.9|91357.9|91378.5|91328.5|91407.9|91357.9|91370.2|91320.2|43
1650897800000|2022-04-25 14:43:20|91375.9|91325.9|91373.3|91323.3|91384.4|91334.4|91369.9|91319.9|43
1650897810000|2022-04-25 14:43:30|91374|91324|91360.6|91310.6|91374.1|91324.1|91358.9|91308.9|39
1650897820000|2022-04-25 14:43:40|91360.5|91310.5|91388.2|91338.2|91390|91340|91360.5|91310.5|42
1650897830000|2022-04-25 14:43:50|91387.7|91337.7|91376|91326|91387.7|91337.7|91370.4|91320.4|41
1650897840000|2022-04-25 14:44:00|91376.4|91326.4|91378.1|91328.1|91380.8|91330.8|91371.4|91321.4|36
1650897850000|2022-04-25 14:44:10|91378.4|91328.4|91377.2|91327.2|91391.7|91341.7|91369.8|91319.8|41
1650897860000|2022-04-25 14:44:20|91374.8|91324.8|91380.4|91330.4|91389.5|91339.5|91374.8|91324.8|39
1650897870000|2022-04-25 14:44:30|91380.3|91330.3|91380.8|91330.8|91381.7|91331.7|91372.2|91322.2|37
1650897880000|2022-04-25 14:44:40|91380.9|91330.9|91377.4|91327.4|91382.7|91332.7|91372.8|91322.8|34
1650897890000|2022-04-25 14:44:50|91377.5|91327.5|91366.5|91316.5|91379.5|91329.5|91360.8|91310.8|37
1650897900000|2022-04-25 14:45:00|91366.1|91316.1|91363.3|91313.3|91367.7|91317.7|91355.6|91305.6|28
1650897960000|2022-04-25 14:46:00|91350.4|91300.4|91349.7|91299.7|91350.4|91300.4|91349.7|91299.7|2
1650897970000|2022-04-25 14:46:10|91349.4|91299.4|91348.9|91298.9|91354.4|91304.4|91347.7|91297.7|34
1650897980000|2022-04-25 14:46:20|91349.4|91299.4|91357.7|91307.7|91359.1|91309.1|91347.7|91297.7|42
1650897990000|2022-04-25 14:46:30|91358.1|91308.1|91382.9|91332.9|91382.9|91332.9|91357.6|91307.6|39
1650898000000|2022-04-25 14:46:40|91381.6|91331.6|91377.9|91327.9|91383.8|91333.8|91377.2|91327.2|42
1650898010000|2022-04-25 14:46:50|91379.6|91329.6|91385.3|91335.3|91386.1|91336.1|91376.8|91326.8|38
1650898020000|2022-04-25 14:47:00|91385.4|91335.4|91389.2|91339.2|91393|91343|91384.5|91334.5|40
1650898030000|2022-04-25 14:47:10|91389.1|91339.1|91384.3|91334.3|91391.3|91341.3|91378|91328|43
1650898040000|2022-04-25 14:47:20|91384.7|91334.7|91374.4|91324.4|91386.2|91336.2|91370.3|91320.3|41
1650898050000|2022-04-25 14:47:30|91375.3|91325.3|91381.8|91331.8|91381.8|91331.8|91363.8|91313.8|43
1650898060000|2022-04-25 14:47:40|91382.5|91332.5|91389.5|91339.5|91391.1|91341.1|91381.5|91331.5|39
1650898070000|2022-04-25 14:47:50|91389.6|91339.6|91388|91338|91390.8|91340.8|91385.7|91335.7|35
1650898080000|2022-04-25 14:48:00|91386.5|91336.5|91391.6|91341.6|91395.2|91345.2|91381.5|91331.5|40
1650898090000|2022-04-25 14:48:10|91392.3|91342.3|91402.3|91352.3|91405.1|91355.1|91384.5|91334.5|43
1650898100000|2022-04-25 14:48:20|91402.6|91352.6|91407.6|91357.6|91411.3|91361.3|91395.8|91345.8|29
1650898130000|2022-04-25 14:48:50|91369.8|91319.8|91351.8|91301.8|91370.2|91320.2|91350.4|91300.4|34
1650898140000|2022-04-25 14:49:00|91351.2|91301.2|91335.8|91285.8|91353.5|91303.5|91325.5|91275.5|41
1650898150000|2022-04-25 14:49:10|91332.9|91282.9|91342.4|91292.4|91345.5|91307.5|91331.3|91281.3|42
1650898160000|2022-04-25 14:49:20|91343.3|91293.3|91335.6|91285.6|91345.8|91295.8|91332.3|91282.3|42
1650898170000|2022-04-25 14:49:30|91338.7|91288.7|91353.8|91303.8|91355.4|91305.4|91337.3|91287.3|45
1650898180000|2022-04-25 14:49:40|91352.5|91302.5|91369.8|91319.8|91371.2|91334.6|91351.4|91301.4|43
1650898190000|2022-04-25 14:49:50|91369|91319|91342|91292|91370.2|91320.2|91342|91292|45
1650898200000|2022-04-25 14:50:00|91346.3|91296.3|91363.1|91313.1|91363.1|91313.1|91345.1|91295.1|40
1650898210000|2022-04-25 14:50:10|91362.3|91312.3|91386.4|91336.4|91387.3|91337.3|91353.6|91311.6|43
1650898220000|2022-04-25 14:50:20|91386.6|91336.6|91386|91336|91394.6|91352.3|91376|91332.5|39
1650898230000|2022-04-25 14:50:30|91387.3|91337.3|91389.8|91339.8|91411.9|91361.9|91385.5|91335.5|43
1650898240000|2022-04-25 14:50:40|91386.8|91336.8|91368.9|91318.9|91389.3|91339.3|91367.7|91317.7|41
1650898250000|2022-04-25 14:50:50|91368.4|91318.4|91345|91295|91371.9|91321.9|91344.2|91294.2|44
1650898260000|2022-04-25 14:51:00|91346.3|91296.3|91367.7|91317.7|91376.4|91326.4|91346.3|91296.3|40
1650898270000|2022-04-25 14:51:10|91368|91318|91365.5|91315.5|91368.2|91318.2|91365.1|91315.1|7
1650898330000|2022-04-25 14:52:10|91426.1|91376.1|91439.6|91389.6|91439.6|91389.6|91418.1|91368.1|31
1650898340000|2022-04-25 14:52:20|91439.2|91389.2|91437.4|91387.4|91444.9|91394.9|91434.2|91384.2|45
1650898350000|2022-04-25 14:52:30|91441.4|91391.4|91456.2|91406.2|91474.8|91424.8|91441.4|91391.4|42
1650898360000|2022-04-25 14:52:40|91449.3|91399.3|91438.6|91388.6|91456.5|91406.5|91432.6|91382.6|44
1650898370000|2022-04-25 14:52:50|91442.2|91392.2|91456.6|91406.6|91461.9|91411.9|91441.4|91391.4|42
1650898380000|2022-04-25 14:53:00|91459.7|91409.7|91476.9|91426.9|91483.3|91442.6|91458.8|91408.8|43
1650898390000|2022-04-25 14:53:10|91476.3|91426.3|91465.8|91415.8|91479|91433.9|91453.1|91412.8|42
1650898400000|2022-04-25 14:53:20|91465.1|91415.1|91466.4|91416.4|91471.3|91440|91447.5|91410.7|42
1650898410000|2022-04-25 14:53:30|91467.2|91417.2|91441|91416|91467.2|91426.2|91440.8|91411|35
1650898420000|2022-04-25 14:53:40|91441.1|91416.1|91443.3|91393.3|91443.3|91417.2|91428.2|91387.9|29
1650898430000|2022-04-25 14:53:50|91431.8|91406.8|91437.5|91412.5|91448.9|91413.6|91430.4|91391.7|36
1650898440000|2022-04-25 14:54:00|91437.9|91412.9|91452.6|91402.6|91453.6|91418|91433.9|91395.9|38
1650898450000|2022-04-25 14:54:10|91452.1|91402.1|91443.2|91418.2|91453.5|91418.3|91439.2|91400.4|31
1650898460000|2022-04-25 14:54:20|91437.4|91412.4|91440.7|91390.7|91450.8|91412.4|91420.9|91384.2|37
1650898470000|2022-04-25 14:54:30|91440|91390|91434.3|91409.3|91445.1|91410.9|91429.4|91387.8|41
1650898480000|2022-04-25 14:54:40|91434.2|91409.2|91433.6|91408.6|91437.6|91412.6|91432.1|91407.1|35
1650898490000|2022-04-25 14:54:50|91435.7|91410.7|91470.6|91420.6|91470.6|91424.9|91433|91406.1|40
1650898500000|2022-04-25 14:55:00|91468.1|91418.1|91426.6|91376.6|91468.8|91418.8|91405.2|91315.1|42
1650898510000|2022-04-25 14:55:10|91425.7|91375.7|91425.2|91375.2|91429.5|91379.5|91424.1|91374.1|38
1650898520000|2022-04-25 14:55:20|91425.6|91375.6|91408.3|91358.3|91426.1|91378.2|91403.2|91355.4|26
1650898580000|2022-04-25 14:56:20|91439|91389|91437.2|91387.2|91439.5|91389.5|91437.2|91387.2|10
1650898590000|2022-04-25 14:56:30|91437.1|91387.1|91454|91404|91455.6|91405.6|91433.3|91383.3|41
1650898600000|2022-04-25 14:56:40|91453.6|91403.6|91430.3|91380.3|91453.6|91403.6|91428.6|91378.6|42
1650898610000|2022-04-25 14:56:50|91430.8|91380.8|91417.9|91367.9|91432.1|91382.1|91412.5|91362.5|41
1650898620000|2022-04-25 14:57:00|91412.2|91362.2|91393.8|91343.8|91413|91363|91393.8|91343.8|42
1650898630000|2022-04-25 14:57:10|91393.3|91343.3|91395.4|91345.4|91403.6|91353.6|91391.6|91341.6|40
1650898640000|2022-04-25 14:57:20|91396.3|91346.3|91401|91351|91401|91351|91378.8|91328.8|40
1650898650000|2022-04-25 14:57:30|91398.4|91348.4|91421.3|91371.3|91432.4|91382.4|91398.4|91348.4|44
1650898660000|2022-04-25 14:57:40|91424.1|91374.1|91446.9|91396.9|91447.5|91397.5|91414.4|91364.4|42
1650898670000|2022-04-25 14:57:50|91446.7|91396.7|91450.4|91400.4|91464.4|91414.4|91439.2|91389.2|45
1650898680000|2022-04-25 14:58:00|91451.6|91401.6|91459.2|91409.2|91475.1|91421.2|91445.5|91319.5|43
1650898690000|2022-04-25 14:58:10|91456.7|91406.7|91472.6|91422.6|91477.6|91427.6|91453.4|91403.4|44
1650898700000|2022-04-25 14:58:20|91473.7|91423.7|91499.2|91449.2|91571.8|91475.2|91468.2|91327|44
1650898710000|2022-04-25 14:58:30|91502.2|91452.2|91490|91440|91513.5|91463.5|91477.5|91427.5|45
1650898720000|2022-04-25 14:58:40|91489.5|91439.5|91481.1|91431.1|91501.3|91451.3|91461.4|91411.4|44
1650898730000|2022-04-25 14:58:50|91478.8|91428.8|91483.8|91433.8|91511|91461|91474.8|91424.8|43
1650898740000|2022-04-25 14:59:00|91481.2|91431.2|91486.6|91436.6|91494.1|91444.1|91471.1|91421.1|44
1650898750000|2022-04-25 14:59:10|91481.7|91431.7|91500.9|91450.9|91512.5|91462.5|91479.4|91429.4|44
1650898760000|2022-04-25 14:59:20|91498|91448|91492.1|91442.1|91514.5|91464.5|91487.4|91437.4|44
1650898770000|2022-04-25 14:59:30|91495.4|91445.4|91498.2|91448.2|91511.7|91461.7|91481.9|91431.9|44
1650898780000|2022-04-25 14:59:40|91499.1|91449.1|91477.9|91427.9|91501.6|91451.6|91477.9|91427.9|44
1650898790000|2022-04-25 14:59:50|91486.7|91436.7|91511.3|91461.3|91517.3|91467.3|91486.7|91436.7|43
1650898800000|2022-04-25 15:00:00|91512.7|91462.7|91495|91445|91515.2|91465.2|91491.1|91441.1|34
1650898810000|2022-04-25 15:00:10|91488.5|91438.5|91479.6|91429.6|91488.5|91438.5|91467.7|91417.7|38
1650898820000|2022-04-25 15:00:20|91479.4|91429.4|91489.6|91439.6|91494.5|91444.5|91474.8|91424.8|43
1650898830000|2022-04-25 15:00:30|91490.5|91440.5|91482.8|91432.8|91493.6|91443.6|91475|91425|41
1650898840000|2022-04-25 15:00:40|91466.2|91416.2|91491.8|91441.8|91504|91454|91466.2|91416.2|44
1650898850000|2022-04-25 15:00:50|91488.4|91438.4|91482.6|91432.6|91500.1|91450.1|91481.1|91431.1|44
1650898860000|2022-04-25 15:01:00|91486.5|91436.5|91485.5|91435.5|91497.9|91447.9|91470.8|91420.8|43
1650898870000|2022-04-25 15:01:10|91484.6|91434.6|91494.2|91444.2|91531.1|91454.1|91483.2|91383.7|43
1650898880000|2022-04-25 15:01:20|91493.9|91443.9|91504.3|91454.3|91520.4|91470.4|91482.8|91432.8|43
1650898890000|2022-04-25 15:01:30|91509|91459|91516.4|91466.4|91528.9|91478.9|91492.3|91442.3|44
1650898900000|2022-04-25 15:01:40|91513.8|91463.8|91522|91472|91536.5|91486.5|91502.2|91452.2|43
1650898910000|2022-04-25 15:01:50|91529.2|91479.2|91538.3|91488.3|91545.6|91495.6|91524.4|91474.4|43
1650898920000|2022-04-25 15:02:00|91538.1|91488.1|91541.7|91491.7|91548.2|91498.2|91536.9|91486.9|42
1650898930000|2022-04-25 15:02:10|91540.6|91490.6|91531.5|91481.5|91541|91491|91525.5|91475.5|44
1650898940000|2022-04-25 15:02:20|91530.6|91480.6|91527.2|91477.2|91534.6|91484.6|91522.7|91472.7|43
1650898950000|2022-04-25 15:02:30|91530.7|91480.7|91494.6|91444.6|91530.7|91480.7|91469.3|91419.3|42
1650898960000|2022-04-25 15:02:40|91495.8|91445.8|91505.7|91455.7|91508.1|91458.1|91495.8|91445.8|37
1650898970000|2022-04-25 15:02:50|91506|91456|91504.3|91454.3|91510.3|91460.3|91497.1|91447.1|37
1650898980000|2022-04-25 15:03:00|91504.2|91454.2|91507.8|91457.8|91510.8|91460.8|91502.3|91452.3|42
1650898990000|2022-04-25 15:03:10|91508.5|91458.5|91516.3|91466.3|91517.8|91467.8|91507.6|91457.6|37
1650899000000|2022-04-25 15:03:20|91515.8|91465.8|91502.2|91452.2|91517.8|91467.8|91499.7|91449.7|41
1650899010000|2022-04-25 15:03:30|91502.4|91452.4|91518.1|91468.1|91519.4|91469.4|91497.1|91447.1|39
1650899020000|2022-04-25 15:03:40|91518.9|91468.9|91504.8|91454.8|91524|91474|91504.8|91454.8|42
1650899030000|2022-04-25 15:03:50|91504|91454|91507.9|91457.9|91510.2|91460.2|91489.1|91439.1|42
1650899040000|2022-04-25 15:04:00|91508.4|91458.4|91511.2|91461.2|91517.6|91467.6|91508.4|91458.4|37
1650899050000|2022-04-25 15:04:10|91510.9|91460.9|91513.1|91463.1|91518.3|91468.3|91510.8|91460.8|39
1650899060000|2022-04-25 15:04:20|91514.4|91464.4|91530|91480|91533.1|91483.1|91509.9|91459.9|33
1650899070000|2022-04-25 15:04:30|91533.4|91483.4|91529.2|91479.2|91533.4|91483.4|91526.8|91476.8|39
1650899080000|2022-04-25 15:04:40|91526.7|91476.7|91514.4|91464.4|91528.9|91478.9|91495.2|91445.2|42
1650899090000|2022-04-25 15:04:50|91513.1|91463.1|91531.3|91481.3|91537.3|91487.3|91513|91463|32
1650899100000|2022-04-25 15:05:00|91535.3|91485.3|91529.4|91479.4|91538.4|91488.4|91522.4|91472.4|23
1650899160000|2022-04-25 15:06:00|91616.6|91566.6|91590.5|91540.5|91621.5|91571.5|91590.5|91540.5|23
1650899170000|2022-04-25 15:06:10|91594|91544|91620.6|91494.4|91654.3|91561.6|91577.6|91494.4|42
1650899180000|2022-04-25 15:06:20|91579.8|91529.8|91558.7|91508.7|91579.8|91529.8|91555.4|91505.4|43
1650899190000|2022-04-25 15:06:30|91572.6|91522.6|91556.4|91506.4|91572.6|91522.6|91555.2|91505.2|40
1650899200000|2022-04-25 15:06:40|91561.9|91511.9|91558.4|91508.4|91565.1|91515.1|91557.3|91507.3|36
1650899210000|2022-04-25 15:06:50|91558.6|91508.6|91645.4|91506.5|91680.5|91577.4|91558.1|91506.5|42
1650899220000|2022-04-25 15:07:00|91602.6|91552.6|91596.2|91546.2|91607.2|91557.2|91593.1|91543.1|43
1650899230000|2022-04-25 15:07:10|91594.4|91544.4|91587.1|91537.1|91600.4|91550.4|91587.1|91537.1|43
1650899240000|2022-04-25 15:07:20|91586.8|91536.8|91588.8|91538.8|91605.8|91555.8|91583.1|91533.1|42
1650899250000|2022-04-25 15:07:30|91593.4|91543.4|91598.8|91548.8|91598.8|91548.8|91587|91537|44
1650899260000|2022-04-25 15:07:40|91592.2|91542.2|91606.8|91556.8|91688.1|91585.1|91591.7|91541.7|42
1650899270000|2022-04-25 15:07:50|91604.6|91554.6|91602.1|91552.1|91612.7|91562.7|91601.1|91551.1|41
1650899280000|2022-04-25 15:08:00|91605.8|91555.8|91584.9|91534.9|91606|91556|91578.2|91528.2|45
1650899290000|2022-04-25 15:08:10|91587.8|91537.8|91594.9|91544.9|91594.9|91544.9|91559|91509|44
1650899300000|2022-04-25 15:08:20|91594.5|91544.5|91609.1|91559.1|91609.5|91559.5|91593.4|91543.4|41
1650899310000|2022-04-25 15:08:30|91610|91560|91650.1|91600.1|91650.1|91600.1|91610|91560|43
1650899320000|2022-04-25 15:08:40|91652.1|91602.1|91634.4|91584.4|91654.7|91604.7|91633.5|91583.5|44
1650899330000|2022-04-25 15:08:50|91641.3|91591.3|91619|91569|91641.3|91591.3|91614.5|91564.5|38
1650899340000|2022-04-25 15:09:00|91617.5|91567.5|91622.4|91572.4|91624.8|91574.8|91614.3|91564.3|39
1650899350000|2022-04-25 15:09:10|91622.7|91572.7|91635.2|91585.2|91648.3|91598.3|91622.7|91572.7|38
1650899360000|2022-04-25 15:09:20|91635.8|91585.8|91629.1|91579.1|91640.6|91590.6|91627.7|91577.7|40
1650899370000|2022-04-25 15:09:30|91626.5|91576.5|91610.3|91560.3|91626.7|91576.7|91605.3|91555.3|41
1650899380000|2022-04-25 15:09:40|91607.4|91557.4|91597|91547|91611.7|91561.7|91595.1|91545.1|45
1650899390000|2022-04-25 15:09:50|91602.7|91552.7|91636.4|91586.4|91636.4|91586.4|91601.1|91551.1|39
1650899400000|2022-04-25 15:10:00|91636.2|91586.2|91645.4|91595.4|91648.8|91598.8|91630.6|91580.6|43
1650899410000|2022-04-25 15:10:10|91645.2|91595.2|91646.9|91596.9|91647.5|91597.5|91640.7|91590.7|40
1650899420000|2022-04-25 15:10:20|91646|91596|91639.6|91589.6|91649.7|91599.7|91636.2|91586.2|42
1650899430000|2022-04-25 15:10:30|91637.4|91587.4|91655.3|91605.3|91657.3|91607.3|91630|91580|39
1650899440000|2022-04-25 15:10:40|91658.4|91608.4|91694|91644|91698.1|91648.1|91654.5|91604.5|43
1650899450000|2022-04-25 15:10:50|91696.4|91646.4|91695.8|91645.8|91703.5|91653.5|91695.4|91645.4|24
1650899460000|2022-04-25 15:11:00|91695.5|91645.5|91660.9|91610.9|91695.5|91645.5|91655.6|91605.6|39
1650899470000|2022-04-25 15:11:10|91661|91611|91684.2|91634.2|91685.7|91635.7|91657.6|91607.6|37
1650899480000|2022-04-25 15:11:20|91681.7|91631.7|91683|91633|91685.6|91635.6|91680|91630|39
1650899490000|2022-04-25 15:11:30|91683.4|91633.4|91683.1|91633.1|91687.6|91637.6|91681.2|91631.2|33
1650899500000|2022-04-25 15:11:40|91682.9|91632.9|91693.1|91643.1|91703.3|91653.3|91682.9|91632.9|40
1650899510000|2022-04-25 15:11:50|91713.4|91663.4|91693.3|91643.3|91718|91668|91684.5|91634.5|37
1650899520000|2022-04-25 15:12:00|91690.3|91640.3|91696.7|91646.7|91699.3|91649.3|91685.9|91635.9|35
1650899530000|2022-04-25 15:12:10|91697.3|91647.3|91689.2|91639.2|91699.1|91649.1|91686|91636|41
1650899540000|2022-04-25 15:12:20|91688.3|91638.3|91698.8|91648.8|91701.8|91651.8|91688.3|91638.3|34
1650899550000|2022-04-25 15:12:30|91697.8|91647.8|91717.5|91667.5|91718.3|91668.3|91686.4|91636.4|44
1650899560000|2022-04-25 15:12:40|91717.3|91667.3|91692.8|91642.8|91718.9|91668.9|91688.5|91638.5|43
1650899570000|2022-04-25 15:12:50|91691.7|91641.7|91694.5|91644.5|91706.7|91656.7|91678.2|91628.2|36
1650899580000|2022-04-25 15:13:00|91699.8|91649.8|91689|91639|91700.4|91650.4|91680.5|91630.5|43
1650899590000|2022-04-25 15:13:10|91687.8|91637.8|91699.1|91649.1|91702.2|91652.2|91683.7|91633.7|44
1650899600000|2022-04-25 15:13:20|91697.2|91647.2|91706.3|91656.3|91713|91663|91697.2|91647.2|40
1650899610000|2022-04-25 15:13:30|91708|91658|91713.7|91663.7|91714.3|91664.3|91704.1|91654.1|36
1650899620000|2022-04-25 15:13:40|91713.8|91663.8|91731.4|91681.4|91739.1|91689.1|91708.9|91658.9|42
1650899630000|2022-04-25 15:13:50|91733|91683|91740.4|91690.4|91746|91696|91732.4|91682.4|37
1650899640000|2022-04-25 15:14:00|91746.5|91696.5|91755.6|91705.6|91765.3|91715.3|91716.3|91666.3|40
1650899650000|2022-04-25 15:14:10|91757.3|91707.3|91737|91687|91759.1|91709.1|91734.8|91684.8|41
1650899660000|2022-04-25 15:14:20|91738.6|91688.6|91745.2|91695.2|91756.9|91706.9|91738.4|91688.4|38
1650899670000|2022-04-25 15:14:30|91744.5|91694.5|91750.8|91700.8|91754.8|91704.8|91740.7|91690.7|34
1650899680000|2022-04-25 15:14:40|91748.9|91698.9|91733.8|91683.8|91749.6|91699.6|91729.5|91679.5|36
1650899690000|2022-04-25 15:14:50|91734.2|91684.2|91724.4|91674.4|91738.9|91688.9|91724.4|91674.4|32
1650899700000|2022-04-25 15:15:00|91722.6|91672.6|91723.6|91673.6|91727.6|91677.6|91719.5|91669.5|23
1650899760000|2022-04-25 15:16:00|91713.1|91663.1|91736.7|91686.7|91737.5|91690.7|91710.5|91660.5|14
1650899770000|2022-04-25 15:16:10|91737.1|91687.1|91727.1|91677.1|91739.3|91689.3|91726.1|91676.1|37
1650899780000|2022-04-25 15:16:20|91728.4|91678.4|91700.6|91650.6|91728.4|91678.4|91690.1|91640.1|41
1650899790000|2022-04-25 15:16:30|91704.9|91654.9|91727.7|91677.7|91730.1|91680.1|91704.9|91654.9|40
1650899800000|2022-04-25 15:16:40|91725.8|91675.8|91713.3|91663.3|91725.8|91675.8|91710.1|91660.1|40
1650899810000|2022-04-25 15:16:50|91713.6|91663.6|91701.9|91651.9|91713.7|91663.7|91696.9|91646.9|37
1650899820000|2022-04-25 15:17:00|91699.4|91649.4|91691.3|91641.3|91701.1|91651.1|91680.9|91630.9|40
1650899830000|2022-04-25 15:17:10|91689.9|91639.9|91699|91649|91700.6|91650.6|91688.1|91638.1|41
1650899840000|2022-04-25 15:17:20|91696.6|91646.6|91702.6|91652.6|91706.3|91656.3|91696.6|91646.6|34
1650899850000|2022-04-25 15:17:30|91701.8|91651.8|91697.7|91647.7|91702.1|91652.1|91691.3|91641.3|37
1650899860000|2022-04-25 15:17:40|91697.9|91647.9|91692|91642|91701.4|91651.4|91690.6|91640.6|35
1650899870000|2022-04-25 15:17:50|91692.8|91642.8|91687.6|91637.6|91693.9|91651.1|91676.1|91637.6|33
1650899880000|2022-04-25 15:18:00|91689.6|91639.6|91681.9|91656.9|91702.6|91657.1|91681.9|91638.8|38
1650899890000|2022-04-25 15:18:10|91700.2|91650.2|91693.7|91643.7|91702.7|91652.7|91687.2|91637.2|35
1650899900000|2022-04-25 15:18:20|91695.8|91645.8|91692.1|91642.1|91705.5|91655.5|91688.6|91638.6|35
1650899910000|2022-04-25 15:18:30|91696.6|91646.6|91679.7|91654.7|91700.2|91654.7|91679.7|91639.9|35
1650899920000|2022-04-25 15:18:40|91678.9|91653.9|91687.9|91637.9|91693.2|91655.3|91677|91627|41
1650899930000|2022-04-25 15:18:50|91688.5|91638.5|91658.3|91608.3|91688.5|91638.5|91657|91607|42
1650899940000|2022-04-25 15:19:00|91657.1|91607.1|91628.1|91578.1|91659.9|91609.9|91595.7|91545.7|43
1650899950000|2022-04-25 15:19:10|91627.9|91577.9|91638.2|91588.2|91644.7|91594.7|91627.9|91577.9|36
1650899960000|2022-04-25 15:19:20|91639|91589|91637.4|91587.4|91644|91594|91637.3|91587.3|30
1650899970000|2022-04-25 15:19:30|91636.4|91586.4|91615.9|91565.9|91638.6|91588.6|91608.4|91558.4|44
1650899980000|2022-04-25 15:19:40|91617.7|91567.7|91622.7|91572.7|91636.9|91586.9|91606.7|91556.7|40
1650899990000|2022-04-25 15:19:50|91623.9|91573.9|91563.8|91513.8|91623.9|91573.9|91563.6|91513.6|40
1650900000000|2022-04-25 15:20:00|91567.4|91517.4|91569.1|91519.1|91573.4|91523.4|91554.6|91504.6|43
1650900010000|2022-04-25 15:20:10|91569.5|91519.5|91562.7|91512.7|91576.4|91526.4|91553.4|91503.4|44
1650900020000|2022-04-25 15:20:20|91562.2|91512.2|91574.8|91524.8|91579|91529|91553.4|91503.4|44
1650900030000|2022-04-25 15:20:30|91576.5|91526.5|91548.7|91498.7|91576.5|91526.5|91545.1|91495.1|44
1650900040000|2022-04-25 15:20:40|91541.7|91491.7|91565.4|91515.4|91577.5|91527.5|91540.4|91490.4|44
1650900050000|2022-04-25 15:20:50|91560.9|91510.9|91572.5|91522.5|91574.6|91524.6|91559.3|91509.3|43
1650900060000|2022-04-25 15:21:00|91570.9|91520.9|91580.4|91530.4|91582.5|91532.5|91565.1|91515.1|38
1650900070000|2022-04-25 15:21:10|91580.7|91530.7|91581.6|91531.6|91589.5|91539.5|91579.1|91529.1|37
1650900080000|2022-04-25 15:21:20|91585.2|91535.2|91612.6|91562.6|91622.1|91572.1|91582.5|91532.5|38
1650900090000|2022-04-25 15:21:30|91607.2|91557.2|91589.5|91539.5|91608.9|91558.9|91581.7|91531.7|41
1650900100000|2022-04-25 15:21:40|91587|91537|91586.9|91536.9|91587|91537|91565.7|91515.7|42
1650900110000|2022-04-25 15:21:50|91588.3|91538.3|91583.1|91533.1|91590.3|91540.3|91578.7|91528.7|40
1650900120000|2022-04-25 15:22:00|91581.1|91531.1|91585.3|91535.3|91604.6|91554.6|91573.5|91523.5|44
1650900130000|2022-04-25 15:22:10|91583.7|91533.7|91582.2|91532.2|91593|91543|91578.5|91528.5|41
1650900140000|2022-04-25 15:22:20|91581|91531|91569.1|91519.1|91597|91547|91569.1|91519.1|39
1650900150000|2022-04-25 15:22:30|91574.4|91524.4|91524.3|91474.3|91574.4|91524.4|91522.2|91472.2|43
1650900160000|2022-04-25 15:22:40|91526.4|91476.4|91532|91482|91533.4|91483.4|91526.4|91476.4|38
1650900170000|2022-04-25 15:22:50|91531.9|91481.9|91566.8|91516.8|91570.3|91520.3|91530.8|91480.8|38
1650900180000|2022-04-25 15:23:00|91561.5|91511.5|91591|91541|91593.6|91543.6|91561.5|91511.5|42
1650900190000|2022-04-25 15:23:10|91593.5|91543.5|91582.6|91532.6|91597.3|91547.3|91580|91530|39
1650900200000|2022-04-25 15:23:20|91583.5|91533.5|91598.1|91548.1|91598.1|91548.1|91583.5|91533.5|39
1650900210000|2022-04-25 15:23:30|91595.9|91545.9|91567.1|91517.1|91595.9|91545.9|91567.1|91517.1|42
1650900220000|2022-04-25 15:23:40|91576.5|91526.5|91599.5|91549.5|91604.2|91554.2|91571.4|91521.4|44
1650900230000|2022-04-25 15:23:50|91604.1|91554.1|91600|91550|91606.3|91556.3|91593.1|91543.1|41
1650900240000|2022-04-25 15:24:00|91600.7|91550.7|91601|91551|91603|91553|91590|91540|43
1650900250000|2022-04-25 15:24:10|91598.6|91548.6|91594.6|91544.6|91600.7|91550.7|91591.4|91541.4|38
1650900260000|2022-04-25 15:24:20|91593.3|91543.3|91601.8|91551.8|91611.6|91561.6|91587.3|91537.3|24
1650900270000|2022-04-25 15:24:30|91619.1|91569.1|91570.4|91520.4|91619.1|91569.1|91570.4|91520.4|42
1650900280000|2022-04-25 15:24:40|91569.7|91519.7|91580.5|91530.5|91591.9|91541.9|91565.8|91515.8|43
1650900290000|2022-04-25 15:24:50|91577.9|91527.9|91562.3|91512.3|91588|91538|91556.1|91506.1|43
1650900300000|2022-04-25 15:25:00|91557.3|91507.3|91573.8|91523.8|91580.4|91530.4|91557.3|91507.3|42
1650900310000|2022-04-25 15:25:10|91570|91520|91563.8|91513.8|91570|91520|91552.1|91502.1|43
1650900320000|2022-04-25 15:25:20|91568.1|91518.1|91543|91493|91568.1|91518.1|91540.6|91490.6|39
1650900330000|2022-04-25 15:25:30|91545.4|91495.4|91529.7|91479.7|91555.4|91505.4|91524.8|91474.8|38
1650900340000|2022-04-25 15:25:40|91525.2|91475.2|91525.9|91475.9|91536.2|91486.2|91522.3|91472.3|39
1650900350000|2022-04-25 15:25:50|91526.4|91476.4|91518.1|91468.1|91531.1|91481.1|91518.1|91468.1|40
1650900360000|2022-04-25 15:26:00|91518.7|91468.7|91521.5|91471.5|91523.6|91473.6|91508.3|91458.3|42
1650900370000|2022-04-25 15:26:10|91522.4|91472.4|91518.3|91468.3|91525.9|91475.9|91513.3|91463.3|41
1650900380000|2022-04-25 15:26:20|91518.2|91468.2|91504.5|91454.5|91525.7|91475.7|91500.5|91450.5|40
1650900390000|2022-04-25 15:26:30|91504.7|91454.7|91503.5|91453.5|91509.7|91459.7|91497|91447|37
1650900400000|2022-04-25 15:26:40|91504.8|91454.8|91496.5|91446.5|91514.3|91464.3|91494.9|91444.9|39
1650900410000|2022-04-25 15:26:50|91497.1|91447.1|91504.4|91454.4|91508.7|91458.7|91495.4|91445.4|38
1650900420000|2022-04-25 15:27:00|91502.8|91452.8|91513.2|91463.2|91514.5|91464.5|91500.7|91450.7|42
1650900430000|2022-04-25 15:27:10|91508.5|91458.5|91512.2|91462.2|91520.2|91470.2|91505.9|91455.9|44
1650900440000|2022-04-25 15:27:20|91511.2|91461.2|91512.2|91462.2|91520.5|91470.5|91501.7|91451.7|43
1650900450000|2022-04-25 15:27:30|91523.3|91473.3|91508.8|91458.8|91523.3|91473.3|91504.8|91454.8|41
1650900460000|2022-04-25 15:27:40|91510.3|91460.3|91515.3|91465.3|91515.3|91465.3|91498.2|91448.2|41
1650900470000|2022-04-25 15:27:50|91514.2|91464.2|91506.3|91456.3|91516.3|91466.3|91504.5|91454.5|36
1650900480000|2022-04-25 15:28:00|91505.5|91455.5|91509.6|91459.6|91521.1|91471.1|91502.2|91452.2|40
1650900490000|2022-04-25 15:28:10|91507|91457|91515.2|91465.2|91519.5|91469.5|91503|91453|41
1650900500000|2022-04-25 15:28:20|91515.7|91465.7|91555.2|91505.2|91559.2|91509.2|91510.1|91460.1|43
1650900510000|2022-04-25 15:28:30|91561.3|91511.3|91554|91417.1|91563.4|91513.4|91519.1|91417.1|44
1650900520000|2022-04-25 15:28:40|91474.6|91424.6|91483.8|91433.8|91517|91444.9|91474.6|91378|38
1650900580000|2022-04-25 15:29:40|91594.9|91544.9|91595.1|91545.1|91595.1|91545.1|91594.9|91544.9|2
1650900590000|2022-04-25 15:29:50|91637.2|91504.1|91521.1|91471.1|91660.3|91539.5|91516.2|91404.9|43
1650900600000|2022-04-25 15:30:00|91522.4|91472.4|91500.1|91450.1|91592.6|91494.7|91499.3|91384.2|45
1650900610000|2022-04-25 15:30:10|91502.9|91452.9|91519.5|91469.5|91559.9|91473.1|91498.3|91417.1|43
1650900620000|2022-04-25 15:30:20|91518.5|91468.5|91559.3|91509.3|91568.6|91518.6|91495.8|91433.4|43
1650900630000|2022-04-25 15:30:30|91556.5|91506.5|91569.5|91519.5|91574|91524|91555.6|91505.6|42
1650900640000|2022-04-25 15:30:40|91571.5|91521.5|91563.6|91513.6|91586|91536|91563.2|91513.2|41
1650900650000|2022-04-25 15:30:50|91563.3|91513.3|91570.1|91520.1|91587.7|91537.7|91563.3|91513.3|40
1650900660000|2022-04-25 15:31:00|91573.2|91523.2|91572.4|91522.4|91578.4|91528.4|91570.5|91520.5|36
1650900670000|2022-04-25 15:31:10|91572.2|91522.2|91581.8|91531.8|91584|91534|91572.2|91522.2|35
1650900680000|2022-04-25 15:31:20|91581.9|91531.9|91682.6|91553.5|91682.6|91604.4|91581.4|91531.4|39
1650900690000|2022-04-25 15:31:30|91654|91604|91662.2|91612.2|91667|91617|91629.8|91579.8|43
1650900700000|2022-04-25 15:31:40|91664.3|91614.3|91659.7|91609.7|91672.3|91622.3|91654.7|91604.7|41
1650900710000|2022-04-25 15:31:50|91660.4|91610.4|91648.4|91598.4|91662.7|91612.7|91646.2|91596.2|40
1650900720000|2022-04-25 15:32:00|91648.1|91598.1|91669.8|91619.8|91672.8|91622.8|91645.8|91595.8|41
1650900730000|2022-04-25 15:32:10|91668.1|91618.1|91670.6|91620.6|91673.8|91623.8|91665.9|91615.9|44
1650900740000|2022-04-25 15:32:20|91671.3|91621.3|91675.6|91625.6|91677.7|91627.7|91668.5|91618.5|40
1650900750000|2022-04-25 15:32:30|91674.7|91624.7|91668.2|91618.2|91679.9|91629.9|91668.2|91618.2|36
1650900760000|2022-04-25 15:32:40|91669.7|91619.7|91651|91601|91675.7|91625.7|91651|91601|44
1650900770000|2022-04-25 15:32:50|91646.5|91596.5|91640.8|91590.8|91653.8|91603.8|91638.8|91588.8|45
1650900780000|2022-04-25 15:33:00|91642.9|91592.9|91664.7|91614.7|91667.1|91617.1|91638.6|91588.6|40
1650900790000|2022-04-25 15:33:10|91665.3|91615.3|91649.4|91599.4|91668|91618|91649.4|91599.4|42
1650900800000|2022-04-25 15:33:20|91647.4|91597.4|91650.5|91600.5|91660.1|91610.1|91644.6|91594.6|40
1650900810000|2022-04-25 15:33:30|91650.3|91600.3|91655.2|91605.2|91663.8|91613.8|91647.9|91597.9|41
1650900820000|2022-04-25 15:33:40|91655|91605|91688.7|91638.7|91696.1|91646.1|91651.8|91601.8|36
1650900830000|2022-04-25 15:33:50|91689.2|91639.2|91698.3|91648.3|91699|91649|91683.5|91633.5|40
1650900840000|2022-04-25 15:34:00|91693.5|91643.5|91693.7|91643.7|91693.7|91643.7|91684.7|91634.7|34
1650900850000|2022-04-25 15:34:10|91693.3|91643.3|91687.8|91637.8|91694.3|91644.3|91667.9|91617.9|44
1650900860000|2022-04-25 15:34:20|91686.2|91636.2|91678.7|91628.7|91687.7|91637.7|91678.2|91628.2|42
1650900870000|2022-04-25 15:34:30|91677.7|91627.7|91662.4|91612.4|91680.2|91630.2|91652.8|91602.8|38
1650900880000|2022-04-25 15:34:40|91660.2|91610.2|91657.8|91607.8|91668.3|91618.3|91655.3|91605.3|42
1650900890000|2022-04-25 15:34:50|91656.9|91606.9|91667.6|91617.6|91675.7|91625.7|91656.9|91606.9|44
1650900900000|2022-04-25 15:35:00|91667.4|91617.4|91620.8|91570.8|91669.5|91619.5|91620.8|91570.8|35
1650900910000|2022-04-25 15:35:10|91618.4|91568.4|91601.5|91551.5|91618.4|91568.4|91582.3|91532.3|41
1650900920000|2022-04-25 15:35:20|91596.3|91546.3|91570.6|91520.6|91596.3|91546.3|91570.6|91520.6|41
1650900930000|2022-04-25 15:35:30|91570.3|91520.3|91560|91510|91580.3|91530.3|91558.6|91508.6|43
1650900940000|2022-04-25 15:35:40|91558|91508|91550.9|91500.9|91572.7|91522.7|91541.2|91491.2|41
1650900950000|2022-04-25 15:35:50|91551.8|91501.8|91564.2|91514.2|91564.2|91514.2|91544.4|91494.4|44
1650900960000|2022-04-25 15:36:00|91560.9|91510.9|91539.7|91489.7|91563.3|91513.3|91534.8|91484.8|38
1650900970000|2022-04-25 15:36:10|91538.7|91488.7|91534.8|91484.8|91549.3|91499.3|91530|91480|36
1650900980000|2022-04-25 15:36:20|91534|91484|91536.8|91486.8|91539.5|91489.5|91532.3|91482.3|38
1650900990000|2022-04-25 15:36:30|91535.3|91485.3|91537.3|91487.3|91564.8|91514.8|91533.7|91483.7|44
1650901000000|2022-04-25 15:36:40|91540.9|91490.9|91563|91513|91563|91513|91531.1|91481.1|43
1650901010000|2022-04-25 15:36:50|91561.8|91511.8|91554.8|91504.8|91562.8|91512.8|91545.9|91495.9|43
1650901020000|2022-04-25 15:37:00|91555|91505|91549.3|91499.3|91555.6|91505.6|91549.3|91499.3|42
1650901030000|2022-04-25 15:37:10|91548.8|91498.8|91558.6|91508.6|91565.7|91515.7|91546.7|91496.7|36
1650901040000|2022-04-25 15:37:20|91559.6|91509.6|91558.2|91508.2|91566|91516|91557.4|91507.4|38
1650901050000|2022-04-25 15:37:30|91558|91508|91557.3|91507.3|91560.8|91510.8|91553.3|91503.3|32
1650901060000|2022-04-25 15:37:40|91557.6|91507.6|91553.1|91503.1|91565.1|91515.1|91548.4|91498.4|40
1650901070000|2022-04-25 15:37:50|91566|91516|91555.7|91505.7|91566|91516|91549.8|91499.8|43
1650901080000|2022-04-25 15:38:00|91558.8|91508.8|91557.5|91507.5|91565.8|91515.8|91557.5|91507.5|44
1650901090000|2022-04-25 15:38:10|91557.6|91507.6|91561|91511|91562.4|91512.4|91557.6|91507.6|40
1650901100000|2022-04-25 15:38:20|91561.3|91511.3|91557|91507|91561.3|91511.3|91553.7|91503.7|32
1650901110000|2022-04-25 15:38:30|91555.5|91505.5|91555.8|91505.8|91563.4|91513.4|91552.7|91502.7|43
1650901120000|2022-04-25 15:38:40|91555.7|91505.7|91547.3|91497.3|91557.9|91507.9|91547.3|91497.3|42
1650901130000|2022-04-25 15:38:50|91546.5|91496.5|91547.6|91497.6|91549.9|91499.9|91540.5|91490.5|42
1650901140000|2022-04-25 15:39:00|91548.2|91498.2|91559.7|91509.7|91559.7|91509.7|91547|91497|37
1650901150000|2022-04-25 15:39:10|91560.2|91510.2|91569.8|91519.8|91573.8|91523.8|91560.2|91510.2|40
1650901160000|2022-04-25 15:39:20|91569.5|91519.5|91636.2|91586.2|91644.5|91594.5|91567.9|91517.9|36
1650901170000|2022-04-25 15:39:30|91638.5|91588.5|91668.8|91618.8|91673.8|91623.8|91636.4|91586.4|44
1650901180000|2022-04-25 15:39:40|91666.5|91616.5|91645.4|91595.4|91679.6|91629.6|91645.4|91595.4|45
1650901190000|2022-04-25 15:39:50|91643.5|91593.5|91625.8|91575.8|91643.5|91593.5|91620|91570|43
1650901200000|2022-04-25 15:40:00|91625.9|91575.9|91648.1|91598.1|91652.2|91602.2|91610.6|91560.6|44
1650901210000|2022-04-25 15:40:10|91650.2|91600.2|91664.6|91614.6|91664.6|91614.6|91641.1|91591.1|40
1650901220000|2022-04-25 15:40:20|91661.4|91611.4|91647.8|91597.8|91673|91623|91639.8|91589.8|43
1650901230000|2022-04-25 15:40:30|91648.1|91598.1|91641.5|91591.5|91648.1|91598.1|91637.7|91587.7|37
1650901240000|2022-04-25 15:40:40|91641.6|91591.6|91628.1|91578.1|91641.7|91591.7|91626.4|91576.4|34
1650901250000|2022-04-25 15:40:50|91627.4|91577.4|91633.4|91583.4|91638.7|91588.7|91626.7|91576.7|34
1650901260000|2022-04-25 15:41:00|91635.8|91585.8|91630.9|91580.9|91638.5|91588.5|91630.6|91580.6|35
1650901270000|2022-04-25 15:41:10|91630.4|91580.4|91614.7|91564.7|91630.4|91580.4|91613.6|91563.6|35
1650901280000|2022-04-25 15:41:20|91615.1|91565.1|91624.8|91574.8|91626.6|91576.6|91615.1|91565.1|39
1650901290000|2022-04-25 15:41:30|91626.1|91576.1|91625.1|91575.1|91630.2|91580.2|91621.4|91571.4|40
1650901300000|2022-04-25 15:41:40|91627.9|91577.9|91627.1|91577.1|91635.4|91585.4|91623.2|91573.2|39
1650901310000|2022-04-25 15:41:50|91626.3|91576.3|91632.3|91582.3|91633.4|91583.4|91623|91573|40
1650901320000|2022-04-25 15:42:00|91628.4|91578.4|91648|91598|91656.6|91606.6|91626.1|91576.1|44
1650901330000|2022-04-25 15:42:10|91640.7|91590.7|91657.9|91607.9|91662.6|91612.6|91623.5|91573.5|43
1650901340000|2022-04-25 15:42:20|91657.7|91607.7|91657.9|91607.9|91662|91612|91644.9|91594.9|43
1650901350000|2022-04-25 15:42:30|91656.3|91606.3|91614.4|91564.4|91663.5|91613.5|91614.4|91564.4|42
1650901360000|2022-04-25 15:42:40|91629.4|91579.4|91640.3|91590.3|91640.3|91590.3|91612.3|91562.3|38
1650901370000|2022-04-25 15:42:50|91635.6|91585.6|91632|91582|91647.1|91597.1|91628|91578|43
1650901380000|2022-04-25 15:43:00|91628.5|91578.5|91628.1|91578.1|91642.7|91592.7|91617.4|91567.4|37
1650901390000|2022-04-25 15:43:10|91625.7|91575.7|91630.4|91580.4|91632.7|91582.7|91623|91573|42
1650901400000|2022-04-25 15:43:20|91632.1|91582.1|91633.9|91583.9|91641.3|91591.3|91628.3|91578.3|37
1650901410000|2022-04-25 15:43:30|91633.6|91583.6|91641.7|91591.7|91641.7|91591.7|91623.1|91573.1|42
1650901420000|2022-04-25 15:43:40|91632.8|91582.8|91630.9|91580.9|91632.8|91582.8|91621.7|91571.7|35
1650901430000|2022-04-25 15:43:50|91634.3|91584.3|91613.5|91563.5|91634.3|91584.3|91610.4|91560.4|40
1650901440000|2022-04-25 15:44:00|91615.6|91565.6|91594.8|91544.8|91616.6|91566.6|91585.8|91535.8|42
1650901450000|2022-04-25 15:44:10|91596.8|91546.8|91576.4|91526.4|91602.8|91552.8|91576.4|91526.4|43
1650901460000|2022-04-25 15:44:20|91578.3|91528.3|91583.2|91533.2|91594.1|91544.1|91576.6|91526.6|69
1650901470000|2022-04-25 15:44:30|91582.1|91532.1|91587.8|91537.8|91589.1|91539.1|91578.2|91528.2|51
1650901480000|2022-04-25 15:44:40|91588.1|91538.1|91583.8|91533.8|91589.4|91539.4|91579.3|91529.3|55
1650901490000|2022-04-25 15:44:50|91583.9|91533.9|91582.8|91532.8|91591.1|91541.1|91578.6|91528.6|51
1650901500000|2022-04-25 15:45:00|91583.4|91533.4|91603|91553|91603.2|91553.2|91579|91529|66
1650901510000|2022-04-25 15:45:10|91599.8|91549.8|91609.1|91559.1|91615.2|91565.2|91599|91549|58
1650901520000|2022-04-25 15:45:20|91607|91557|91626.1|91576.1|91645.5|91595.5|91607|91557|71
1650901530000|2022-04-25 15:45:30|91628.1|91578.1|91629|91579|91640.5|91590.5|91621.4|91571.4|68
1650901540000|2022-04-25 15:45:40|91620.8|91570.8|91608.1|91558.1|91624.7|91574.7|91606.6|91556.6|53
1650901550000|2022-04-25 15:45:50|91609.8|91559.8|91613.5|91563.5|91620|91570|91605.1|91555.1|60
1650901560000|2022-04-25 15:46:00|91611.7|91561.7|91618.6|91568.6|91622.1|91572.1|91610.7|91560.7|63
1650901570000|2022-04-25 15:46:10|91616.9|91566.9|91614|91564|91636.2|91586.2|91611.2|91561.2|58
1650901580000|2022-04-25 15:46:20|91613.5|91563.5|91602.5|91552.5|91618.9|91568.9|91602.3|91552.3|57
1650901590000|2022-04-25 15:46:30|91601.3|91551.3|91614.7|91564.7|91615.2|91565.2|91601|91551|49
1650901600000|2022-04-25 15:46:40|91614.8|91564.8|91619.3|91569.3|91624.4|91574.4|91613.4|91563.4|57
1650901610000|2022-04-25 15:46:50|91619.1|91569.1|91616.3|91566.3|91619.1|91569.1|91607.7|91557.7|56
1650901620000|2022-04-25 15:47:00|91612.3|91562.3|91616.6|91566.6|91618.3|91568.3|91612.3|91562.3|40
1650901630000|2022-04-25 15:47:10|91616.7|91566.7|91606.9|91556.9|91617.4|91567.4|91604.8|91554.8|43
1650901640000|2022-04-25 15:47:20|91608.3|91558.3|91603.4|91553.4|91610.7|91560.7|91597.6|91547.6|45
1650901650000|2022-04-25 15:47:30|91603.9|91553.9|91599|91549|91603.9|91553.9|91598.4|91548.4|32
1650901660000|2022-04-25 15:47:40|91601.1|91551.1|91598.1|91548.1|91603.8|91553.8|91598.1|91548.1|34
1650901670000|2022-04-25 15:47:50|91598.2|91548.2|91600.5|91550.5|91604.6|91554.6|91598|91548|47
1650901680000|2022-04-25 15:48:00|91598.7|91548.7|91606.2|91556.2|91607.1|91557.1|91598.7|91548.7|44
1650901690000|2022-04-25 15:48:10|91607.4|91557.4|91608.6|91558.6|91610.3|91560.3|91600.7|91550.7|64
1650901700000|2022-04-25 15:48:20|91608.9|91558.9|91591.1|91541.1|91609.3|91559.3|91591.1|91541.1|45
1650901710000|2022-04-25 15:48:30|91592|91542|91598.2|91548.2|91600.5|91550.5|91587|91537|41
1650901720000|2022-04-25 15:48:40|91597.8|91547.8|91613.7|91563.7|91616.9|91566.9|91597.4|91547.4|49
1650901730000|2022-04-25 15:48:50|91613.6|91563.6|91607.2|91557.2|91618.3|91568.3|91605.6|91555.6|68
1650901740000|2022-04-25 15:49:00|91607.1|91557.1|91605|91555|91612|91562|91601.6|91551.6|67
1650901750000|2022-04-25 15:49:10|91604|91554|91603.1|91553.1|91608.7|91558.7|91597.1|91547.1|69
1650901760000|2022-04-25 15:49:20|91602|91552|91549.6|91499.6|91602|91552|91534.5|91484.5|56
1650901770000|2022-04-25 15:49:30|91555.5|91505.5|91559.1|91509.1|91560.1|91510.1|91553|91503|58
1650901780000|2022-04-25 15:49:40|91558.9|91508.9|91566.1|91516.1|91566.6|91516.6|91558.2|91508.2|51
1650901790000|2022-04-25 15:49:50|91563.4|91513.4|91572.8|91522.8|91576.6|91526.6|91563.3|91513.3|56
1650901800000|2022-04-25 15:50:00|91572|91522|91582.7|91532.7|91585.2|91535.2|91572|91522|59
1650901810000|2022-04-25 15:50:10|91582.2|91532.2|91571.4|91521.4|91582.4|91532.4|91569.8|91519.8|47
1650901820000|2022-04-25 15:50:20|91572.9|91522.9|91579|91529|91582.9|91532.9|91570.9|91520.9|48
1650901830000|2022-04-25 15:50:30|91574.8|91524.8|91577.1|91527.1|91584.6|91534.6|91574.8|91524.8|51
1650901840000|2022-04-25 15:50:40|91578.1|91528.1|91565.7|91515.7|91580.9|91530.9|91564.4|91514.4|50
1650901850000|2022-04-25 15:50:50|91565.4|91515.4|91570.4|91520.4|91571.2|91521.2|91562.9|91512.9|32
1650901860000|2022-04-25 15:51:00|91568.1|91518.1|91575.3|91525.3|91577|91527|91566.7|91516.7|55
1650901870000|2022-04-25 15:51:10|91575.6|91525.6|91576.5|91526.5|91578|91528|91573.6|91523.6|50
1650901880000|2022-04-25 15:51:20|91575.3|91525.3|91574.6|91524.6|91577.1|91527.1|91573.4|91523.4|51
1650901890000|2022-04-25 15:51:30|91576.1|91526.1|91577|91527|91579.3|91529.3|91572.2|91522.2|42
1650901900000|2022-04-25 15:51:40|91576.4|91526.4|91572.3|91522.3|91581.4|91531.4|91571|91521|47
1650901910000|2022-04-25 15:51:50|91572|91522|91583|91533|91584.7|91534.7|91569|91519|61
1650901920000|2022-04-25 15:52:00|91582.2|91532.2|91591.3|91541.3|91593.1|91543.1|91580.4|91530.4|60
1650901930000|2022-04-25 15:52:10|91589.9|91539.9|91607.3|91557.3|91607.3|91557.3|91576.8|91526.8|66
1650901940000|2022-04-25 15:52:20|91607.1|91557.1|91593.5|91543.5|91607.2|91557.2|91593.5|91543.5|68
1650901950000|2022-04-25 15:52:30|91596.2|91546.2|91605.3|91555.3|91610.9|91560.9|91595.6|91545.6|69
1650901960000|2022-04-25 15:52:40|91604.6|91554.6|91612.9|91562.9|91613.5|91563.5|91604.6|91554.6|55
1650901970000|2022-04-25 15:52:50|91611.9|91561.9|91603.1|91553.1|91611.9|91561.9|91593.4|91543.4|57
1650901980000|2022-04-25 15:53:00|91599|91549|91607|91557|91612.3|91562.3|91596.7|91546.7|62
1650901990000|2022-04-25 15:53:10|91607.3|91557.3|91612.7|91562.7|91614.7|91564.7|91607.3|91557.3|53
1650902000000|2022-04-25 15:53:20|91612.6|91562.6|91609.3|91559.3|91613.9|91563.9|91607|91557|48
1650902010000|2022-04-25 15:53:30|91609.7|91559.7|91589.9|91539.9|91611.8|91561.8|91588.8|91538.8|52
1650902020000|2022-04-25 15:53:40|91589.1|91539.1|91601.4|91551.4|91603.6|91553.6|91587.5|91537.5|61
1650902030000|2022-04-25 15:53:50|91599.4|91549.4|91618.3|91568.3|91621.8|91571.8|91598.9|91548.9|75
1650902040000|2022-04-25 15:54:00|91616|91566|91661.6|91611.6|91671.3|91621.3|91612.9|91562.9|70
1650902050000|2022-04-25 15:54:10|91662.4|91612.4|91663|91613|91666.4|91616.4|91657|91607|55
1650902060000|2022-04-25 15:54:20|91666.8|91616.8|91660.6|91610.6|91678.4|91628.4|91655.7|91605.7|64
1650902070000|2022-04-25 15:54:30|91659.9|91609.9|91668.6|91618.6|91671.2|91621.2|91659.8|91609.8|51
1650902080000|2022-04-25 15:54:40|91669.6|91619.6|91672.1|91622.1|91674.6|91624.6|91665|91615|39
1650902090000|2022-04-25 15:54:50|91672.4|91622.4|91672.4|91622.4|91675.4|91625.4|91667.9|91617.9|57
1650902100000|2022-04-25 15:55:00|91672.9|91622.9|91653.1|91603.1|91687.7|91637.7|91647|91597|74
1650902110000|2022-04-25 15:55:10|91652.5|91602.5|91669.1|91619.1|91677|91627|91652.5|91602.5|74
1650902120000|2022-04-25 15:55:20|91670.1|91620.1|91685.9|91635.9|91687.8|91637.8|91668|91618|71
1650902130000|2022-04-25 15:55:30|91685.4|91635.4|91664.4|91614.4|91703.8|91637.9|91662.3|91569.8|58
1650902140000|2022-04-25 15:55:40|91669.6|91619.6|91671.6|91621.6|91678.7|91628.7|91663.1|91613.1|56
1650902150000|2022-04-25 15:55:50|91678|91628|91671.8|91621.8|91678|91628|91671.4|91621.4|47
1650902160000|2022-04-25 15:56:00|91671.6|91621.6|91666.3|91616.3|91674.2|91624.2|91658.2|91608.2|56
1650902170000|2022-04-25 15:56:10|91664.9|91614.9|91671.5|91621.5|91677.7|91627.7|91664.7|91614.7|58
1650902180000|2022-04-25 15:56:20|91671.2|91621.2|91657.5|91607.5|91671.2|91621.2|91654.2|91604.2|62
1650902190000|2022-04-25 15:56:30|91656.8|91606.8|91650.8|91600.8|91660.2|91610.2|91645.6|91595.6|61
1650902200000|2022-04-25 15:56:40|91651.7|91601.7|91654.1|91604.1|91655.3|91605.3|91650.1|91600.1|45
1650902210000|2022-04-25 15:56:50|91654.2|91604.2|91653.9|91603.9|91654.9|91604.9|91649.2|91599.2|54
1650902220000|2022-04-25 15:57:00|91652.4|91602.4|91661|91611|91661.8|91611.8|91651.9|91601.9|47
1650902230000|2022-04-25 15:57:10|91661.1|91611.1|91654.4|91604.4|91663|91613|91653.1|91603.1|52
1650902240000|2022-04-25 15:57:20|91654.3|91604.3|91649.5|91599.5|91656.8|91606.8|91645.3|91595.3|44
1650902250000|2022-04-25 15:57:30|91648.7|91598.7|91650.7|91600.7|91652.9|91602.9|91641.5|91591.5|48
1650902260000|2022-04-25 15:57:40|91651.2|91601.2|91654.7|91604.7|91654.7|91604.7|91650.1|91600.1|33
1650902270000|2022-04-25 15:57:50|91650.9|91600.9|91655.9|91605.9|91665.6|91615.6|91650.5|91600.5|57
1650902280000|2022-04-25 15:58:00|91656.7|91606.7|91657.9|91607.9|91665.3|91615.3|91652.1|91602.1|56
1650902290000|2022-04-25 15:58:10|91658.1|91608.1|91665.2|91615.2|91667.9|91617.9|91658.1|91608.1|58
1650902300000|2022-04-25 15:58:20|91666.2|91616.2|91662.4|91612.4|91674.5|91624.5|91654.8|91604.8|63
1650902310000|2022-04-25 15:58:30|91663.3|91613.3|91662.7|91612.7|91670.5|91620.5|91658.1|91608.1|73
1650902320000|2022-04-25 15:58:40|91662.3|91612.3|91673.4|91623.4|91676.3|91626.3|91662.3|91612.3|65
1650902330000|2022-04-25 15:58:50|91672|91622|91657.1|91607.1|91675.7|91625.7|91652.4|91602.4|66
1650902340000|2022-04-25 15:59:00|91654.4|91604.4|91657.4|91607.4|91665.5|91615.5|91646.7|91596.7|72
1650902350000|2022-04-25 15:59:10|91656.3|91606.3|91657.9|91607.9|91661.2|91611.2|91649.1|91599.1|71
1650902360000|2022-04-25 15:59:20|91658.5|91608.5|91659.3|91609.3|91664.4|91614.4|91655|91605|51
1650902370000|2022-04-25 15:59:30|91657.2|91607.2|91654.9|91604.9|91659.3|91609.3|91650.2|91600.2|67
1650902380000|2022-04-25 15:59:40|91653.6|91603.6|91656.6|91606.6|91660.5|91610.5|91643.7|91593.7|53
1650902390000|2022-04-25 15:59:50|91657.1|91607.1|91664.3|91614.3|91667|91617|91657.1|91607.1|55
1650902400000|2022-04-25 16:00:00|91663.1|91613.1|91666.1|91616.1|91667.8|91617.8|91660|91610|64
1650902410000|2022-04-25 16:00:10|91666.3|91616.3|91658.6|91608.6|91666.3|91616.3|91658|91608|42
1650902420000|2022-04-25 16:00:20|91658.7|91608.7|91651.2|91601.2|91667.1|91617.1|91648.6|91598.6|41
1650902430000|2022-04-25 16:00:30|91649.5|91599.5|91661.2|91611.2|91661.2|91611.2|91649.5|91599.5|55
1650902440000|2022-04-25 16:00:40|91661.7|91611.7|91654.6|91604.6|91662.9|91612.9|91644.5|91594.5|74
1650902450000|2022-04-25 16:00:50|91653.8|91603.8|91664.9|91614.9|91669.3|91619.3|91653.8|91603.8|74
1650902460000|2022-04-25 16:01:00|91664.2|91614.2|91672|91622|91672.5|91622.5|91662.5|91612.5|66
1650902470000|2022-04-25 16:01:10|91670.3|91620.3|91682.4|91632.4|91684|91634|91665|91615|72
1650902480000|2022-04-25 16:01:20|91682.6|91632.6|91683.1|91633.1|91688.2|91638.2|91677.3|91627.3|56
1650902490000|2022-04-25 16:01:30|91682.4|91632.4|91686.8|91636.8|91688.4|91638.4|91682.4|91632.4|53
1650902500000|2022-04-25 16:01:40|91687.9|91637.9|91708.5|91658.5|91710.8|91660.8|91687.1|91637.1|64
1650902510000|2022-04-25 16:01:50|91711.6|91661.6|91720.9|91670.9|91720.9|91670.9|91709.4|91659.4|63
1650902520000|2022-04-25 16:02:00|91718|91668|91727.6|91677.6|91740.7|91690.7|91717.3|91667.3|68
1650902530000|2022-04-25 16:02:10|91733.6|91683.6|91740|91690|91743.2|91693.2|91731|91681|64
1650902540000|2022-04-25 16:02:20|91736.9|91686.9|91751.5|91701.5|91754.6|91704.6|91735.3|91685.3|71
1650902550000|2022-04-25 16:02:30|91751.8|91701.8|91754.7|91704.7|91760.1|91710.1|91749.4|91699.4|62
1650902560000|2022-04-25 16:02:40|91754.6|91704.6|91755.8|91705.8|91758.4|91708.4|91752.8|91702.8|32
1650902570000|2022-04-25 16:02:50|91754.7|91704.7|91765.8|91715.8|91766.3|91716.3|91754.6|91704.6|65
1650902580000|2022-04-25 16:03:00|91769|91719|91772|91722|91776.7|91726.7|91760.9|91710.9|73
1650902590000|2022-04-25 16:03:10|91771.9|91721.9|91804.4|91754.4|91805.1|91755.1|91770.2|91720.2|65
1650902600000|2022-04-25 16:03:20|91804.9|91754.9|91790.8|91740.8|91806.5|91756.5|91783.1|91733.1|74
1650902610000|2022-04-25 16:03:30|91791|91741|91783.3|91733.3|91791.2|91741.2|91779.5|91729.5|57
1650902620000|2022-04-25 16:03:40|91783|91733|91775.3|91725.3|91783.4|91733.4|91772.6|91722.6|67
1650902630000|2022-04-25 16:03:50|91775.2|91725.2|91759|91709|91778.3|91728.3|91752.8|91702.8|74
1650902640000|2022-04-25 16:04:00|91759.5|91709.5|91751.5|91701.5|91761.1|91711.1|91747.1|91697.1|68
1650902650000|2022-04-25 16:04:10|91750.3|91700.3|91737.8|91687.8|91750.3|91700.3|91728.9|91678.9|69
1650902660000|2022-04-25 16:04:20|91737.5|91687.5|91735.8|91685.8|91739.7|91689.7|91734|91684|57
1650902670000|2022-04-25 16:04:30|91735.6|91685.6|91731|91681|91739.2|91689.2|91730.8|91680.8|62
1650902680000|2022-04-25 16:04:40|91733.5|91683.5|91728.9|91678.9|91733.5|91683.5|91724.6|91674.6|73
1650902690000|2022-04-25 16:04:50|91729.4|91679.4|91711.8|91661.8|91729.4|91679.4|91708.5|91658.5|74
1650902700000|2022-04-25 16:05:00|91711.5|91661.5|91696.3|91646.3|91716.7|91666.7|91696.3|91646.3|74
1650902710000|2022-04-25 16:05:10|91694|91644|91655.9|91605.9|91694|91644|91647.5|91597.5|77
1650902720000|2022-04-25 16:05:20|91656.5|91606.5|91664|91614|91665.7|91615.7|91655.9|91605.9|65
1650902730000|2022-04-25 16:05:30|91663.9|91613.9|91656.8|91606.8|91664.2|91614.2|91649.5|91599.5|71
1650902740000|2022-04-25 16:05:40|91658.5|91608.5|91662.4|91612.4|91662.4|91612.4|91655.9|91605.9|60
1650902750000|2022-04-25 16:05:50|91663.6|91613.6|91668|91618|91671.4|91621.4|91662.2|91612.2|62
1650902760000|2022-04-25 16:06:00|91670.3|91620.3|91622.7|91572.7|91670.3|91620.3|91617.4|91567.4|77
1650902770000|2022-04-25 16:06:10|91623.1|91573.1|91620.1|91570.1|91627.5|91577.5|91606.7|91556.7|71
1650902780000|2022-04-25 16:06:20|91619.3|91569.3|91619.8|91569.8|91623.2|91573.2|91606.5|91556.5|62
1650902790000|2022-04-25 16:06:30|91618.4|91568.4|91631.3|91581.3|91642.1|91592.1|91618.4|91568.4|67
1650902800000|2022-04-25 16:06:40|91632.2|91582.2|91635.8|91585.8|91637.9|91587.9|91631.5|91581.5|44
1650902810000|2022-04-25 16:06:50|91635.1|91585.1|91631.4|91581.4|91636.8|91586.8|91630.5|91580.5|59
1650902820000|2022-04-25 16:07:00|91631.3|91581.3|91625.5|91575.5|91637.8|91587.8|91619.6|91569.6|64
1650902830000|2022-04-25 16:07:10|91626.4|91576.4|91618.1|91568.1|91627.5|91577.5|91614.4|91564.4|64
1650902840000|2022-04-25 16:07:20|91620.6|91570.6|91624.1|91574.1|91630.3|91580.3|91616.4|91566.4|65
1650902850000|2022-04-25 16:07:30|91625.7|91575.7|91619|91569|91625.7|91575.7|91611.2|91561.2|72
1650902860000|2022-04-25 16:07:40|91623.7|91573.7|91618.9|91568.9|91623.9|91573.9|91610.8|91560.8|65
1650902870000|2022-04-25 16:07:50|91619.9|91569.9|91613.5|91563.5|91620.8|91570.8|91607.5|91557.5|63
1650902880000|2022-04-25 16:08:00|91613.2|91563.2|91608.6|91558.6|91613.4|91563.4|91597.9|91547.9|71
1650902890000|2022-04-25 16:08:10|91606.8|91556.8|91614.1|91564.1|91622.5|91572.5|91604.6|91554.6|71
1650902900000|2022-04-25 16:08:20|91616|91566|91618|91568|91618.8|91568.8|91606.6|91556.6|74
1650902910000|2022-04-25 16:08:30|91617.1|91567.1|91611|91561|91626.6|91576.6|91607.9|91557.9|64
1650902920000|2022-04-25 16:08:40|91613.9|91563.9|91621.4|91571.4|91625.8|91575.8|91607.9|91557.9|70
1650902930000|2022-04-25 16:08:50|91617.3|91567.3|91619.6|91569.6|91626.1|91576.1|91616|91566|65
1650902940000|2022-04-25 16:09:00|91619.9|91569.9|91642.1|91592.1|91642.1|91592.1|91619.9|91569.9|71
1650902950000|2022-04-25 16:09:10|91641.9|91591.9|91640.9|91590.9|91648.3|91598.3|91639.8|91589.8|67
1650902960000|2022-04-25 16:09:20|91642.8|91592.8|91635.3|91585.3|91642.8|91592.8|91628.4|91578.4|66
1650902970000|2022-04-25 16:09:30|91635.2|91585.2|91631.6|91581.6|91637.9|91587.9|91627|91577|55
1650902980000|2022-04-25 16:09:40|91632.3|91582.3|91631.3|91581.3|91634.2|91584.2|91625.5|91575.5|63
1650902990000|2022-04-25 16:09:50|91631.2|91581.2|91627.9|91577.9|91631.6|91581.6|91623.7|91573.7|64
1650903000000|2022-04-25 16:10:00|91628.7|91578.7|91624.1|91574.1|91628.7|91578.7|91614.3|91564.3|74
1650903010000|2022-04-25 16:10:10|91621.7|91571.7|91616.6|91566.6|91622.8|91572.8|91609.5|91559.5|61
1650903020000|2022-04-25 16:10:20|91616|91566|91608.9|91558.9|91618.5|91568.5|91603.7|91553.7|68
1650903030000|2022-04-25 16:10:30|91608.6|91558.6|91614.1|91564.1|91616.2|91566.2|91607.2|91557.2|55
1650903040000|2022-04-25 16:10:40|91613.2|91563.2|91620.3|91570.3|91623.5|91573.5|91613.2|91563.2|71
1650903050000|2022-04-25 16:10:50|91621.1|91571.1|91622|91572|91628.6|91578.6|91619.7|91569.7|64
1650903060000|2022-04-25 16:11:00|91621.5|91571.5|91605.8|91555.8|91621.5|91571.5|91600.1|91550.1|72
1650903070000|2022-04-25 16:11:10|91610.6|91560.6|91602|91552|91613.7|91563.7|91599.1|91549.1|74
1650903080000|2022-04-25 16:11:20|91602.9|91552.9|91608|91558|91611.8|91561.8|91601.8|91551.8|67
1650903090000|2022-04-25 16:11:30|91608.3|91558.3|91605.1|91555.1|91616.2|91566.2|91601.6|91551.6|70
1650903100000|2022-04-25 16:11:40|91604.3|91554.3|91602.7|91552.7|91609.3|91559.3|91598.2|91548.2|65
1650903110000|2022-04-25 16:11:50|91602.6|91552.6|91603.3|91553.3|91608.2|91558.2|91595.7|91545.7|72
1650903120000|2022-04-25 16:12:00|91605.9|91555.9|91595.8|91545.8|91610.4|91560.4|91595.8|91545.8|68
1650903130000|2022-04-25 16:12:10|91595.7|91545.7|91601.3|91551.3|91606.8|91556.8|91593.1|91543.1|68
1650903140000|2022-04-25 16:12:20|91600.8|91550.8|91594.3|91544.3|91605|91555|91592.1|91542.1|62
1650903150000|2022-04-25 16:12:30|91597|91547|91596.4|91546.4|91597.8|91547.8|91592.1|91542.1|51
1650903160000|2022-04-25 16:12:40|91596.7|91546.7|91593.1|91543.1|91598|91548|91591.9|91541.9|55
1650903170000|2022-04-25 16:12:50|91592.6|91542.6|91595|91545|91596|91546|91591.3|91541.3|51
1650903180000|2022-04-25 16:13:00|91595.1|91545.1|91588.7|91538.7|91602.5|91552.5|91588.7|91538.7|68
1650903190000|2022-04-25 16:13:10|91588.5|91538.5|91592.9|91542.9|91597.8|91547.8|91588.3|91538.3|70
1650903200000|2022-04-25 16:13:20|91595.3|91545.3|91593.1|91543.1|91599.3|91549.3|91591.7|91541.7|63
1650903210000|2022-04-25 16:13:30|91593.7|91543.7|91593.4|91543.4|91599.8|91549.8|91591.3|91541.3|49
1650903220000|2022-04-25 16:13:40|91592.7|91542.7|91590.7|91540.7|91595.3|91545.3|91586.2|91536.2|70
1650903230000|2022-04-25 16:13:50|91588.5|91538.5|91578.6|91528.6|91589.6|91539.6|91578.1|91528.1|68
1650903240000|2022-04-25 16:14:00|91578.5|91528.5|91580.7|91530.7|91586|91536|91576.6|91526.6|50
1650903250000|2022-04-25 16:14:10|91580|91530|91574|91524|91580.4|91530.4|91572.1|91522.1|42
1650903260000|2022-04-25 16:14:20|91573.7|91523.7|91571.8|91521.8|91576.1|91526.1|91568.8|91518.8|47
1650903270000|2022-04-25 16:14:30|91572.3|91522.3|91571.2|91521.2|91575.7|91525.7|91553.8|91503.8|64
1650903280000|2022-04-25 16:14:40|91572.6|91522.6|91571.7|91521.7|91574.5|91524.5|91566.5|91516.5|48
1650903290000|2022-04-25 16:14:50|91571.3|91521.3|91571.4|91521.4|91574.7|91524.7|91566.4|91516.4|58
1650903300000|2022-04-25 16:15:00|91571.5|91521.5|91563.3|91513.3|91572.5|91522.5|91559.3|91509.3|66
1650903310000|2022-04-25 16:15:10|91561.2|91511.2|91556.1|91506.1|91566.8|91516.8|91555.6|91505.6|59
1650903320000|2022-04-25 16:15:20|91560.2|91510.2|91552.2|91502.2|91561.7|91511.7|91550.1|91500.1|59
1650903330000|2022-04-25 16:15:30|91553.4|91503.4|91555.3|91505.3|91559.9|91509.9|91549.7|91499.7|60
1650903340000|2022-04-25 16:15:40|91556.5|91506.5|91555.6|91505.6|91561.2|91511.2|91550.4|91500.4|49
1650903350000|2022-04-25 16:15:50|91556.1|91506.1|91551.5|91501.5|91563|91513|91546.1|91496.1|65
1650903360000|2022-04-25 16:16:00|91551.9|91501.9|91557.3|91507.3|91561.6|91511.6|91551.9|91501.9|57
1650903370000|2022-04-25 16:16:10|91556.6|91506.6|91557.3|91507.3|91561.3|91511.3|91555.1|91505.1|51
1650903380000|2022-04-25 16:16:20|91557.2|91507.2|91561.5|91511.5|91563.7|91513.7|91557|91507|62
1650903390000|2022-04-25 16:16:30|91559.6|91509.6|91564.3|91514.3|91566.3|91516.3|91556.1|91506.1|62
1650903400000|2022-04-25 16:16:40|91563.8|91513.8|91575.7|91525.7|91575.7|91525.7|91563.3|91513.3|63
1650903410000|2022-04-25 16:16:50|91575.1|91525.1|91578.7|91528.7|91581.7|91531.7|91574.4|91524.4|43
1650903420000|2022-04-25 16:17:00|91579|91529|91590.1|91540.1|91590.1|91540.1|91575.6|91525.6|58
1650903430000|2022-04-25 16:17:10|91591.1|91541.1|91584.5|91534.5|91591.1|91541.1|91578.4|91528.4|60
1650903440000|2022-04-25 16:17:20|91584.1|91534.1|91587.4|91537.4|91591.4|91541.4|91584|91534|48
1650903450000|2022-04-25 16:17:30|91586.7|91536.7|91585.4|91535.4|91593.7|91543.7|91584|91534|45
1650903460000|2022-04-25 16:17:40|91585.7|91535.7|91587.2|91537.2|91592.6|91542.6|91583.9|91533.9|44
1650903470000|2022-04-25 16:17:50|91587.4|91537.4|91584.2|91534.2|91589.7|91539.7|91581.8|91531.8|46
1650903480000|2022-04-25 16:18:00|91582.7|91532.7|91591|91541|91591.6|91541.6|91582.1|91532.1|43
1650903490000|2022-04-25 16:18:10|91590.8|91540.8|91600.6|91550.6|91601.7|91551.7|91590.4|91540.4|52
1650903500000|2022-04-25 16:18:20|91599.6|91549.6|91600.1|91550.1|91601.5|91551.5|91599.6|91549.6|34
1650903510000|2022-04-25 16:18:30|91600.3|91550.3|91608.6|91558.6|91614.8|91564.8|91599.4|91549.4|46
1650903520000|2022-04-25 16:18:40|91610.1|91560.1|91605.3|91555.3|91612.6|91562.6|91601.2|91551.2|55
1650903530000|2022-04-25 16:18:50|91605.7|91555.7|91610.1|91560.1|91612|91562|91605.3|91555.3|36
1650903540000|2022-04-25 16:19:00|91610.5|91560.5|91611.2|91561.2|91612.7|91562.7|91608.5|91558.5|38
1650903550000|2022-04-25 16:19:10|91611.6|91561.6|91600.2|91550.2|91613.9|91563.9|91599.4|91549.4|48
1650903560000|2022-04-25 16:19:20|91600.1|91550.1|91603.9|91553.9|91606|91556|91600|91550|43
1650903570000|2022-04-25 16:19:30|91603.8|91553.8|91609.9|91559.9|91614.4|91564.4|91601|91551|60
1650903580000|2022-04-25 16:19:40|91610.7|91560.7|91611.3|91561.3|91612|91562|91607.5|91557.5|47
1650903590000|2022-04-25 16:19:50|91611.4|91561.4|91610.3|91560.3|91611.4|91561.4|91602.1|91552.1|49
1650903600000|2022-04-25 16:20:00|91609.9|91559.9|91618.4|91568.4|91621.2|91571.2|91608.2|91558.2|63
1650903610000|2022-04-25 16:20:10|91619.1|91569.1|91619.6|91569.6|91620.8|91570.8|91618.1|91568.1|51
1650903620000|2022-04-25 16:20:20|91619.9|91569.9|91620.3|91570.3|91622.7|91572.7|91614.2|91564.2|58
1650903630000|2022-04-25 16:20:30|91620.8|91570.8|91607.4|91557.4|91622.1|91572.1|91607.4|91557.4|49
1650903640000|2022-04-25 16:20:40|91612.1|91562.1|91606.9|91556.9|91616.4|91566.4|91600.2|91550.2|57
1650903650000|2022-04-25 16:20:50|91607|91557|91600|91550|91611.2|91561.2|91599.3|91549.3|68
1650903660000|2022-04-25 16:21:00|91600.1|91550.1|91585|91535|91601.2|91551.2|91580.9|91530.9|70
1650903670000|2022-04-25 16:21:10|91584.5|91534.5|91589.5|91539.5|91594.6|91544.6|91584.4|91534.4|70
1650903680000|2022-04-25 16:21:20|91589.9|91539.9|91588.8|91538.8|91590.1|91540.1|91588|91538|38
1650903690000|2022-04-25 16:21:30|91589.5|91539.5|91607.8|91557.8|91607.8|91557.8|91589.3|91539.3|56
1650903700000|2022-04-25 16:21:40|91605.6|91555.6|91597.3|91547.3|91610.4|91560.4|91597.3|91547.3|71
1650903710000|2022-04-25 16:21:50|91597.2|91547.2|91599.1|91549.1|91600.9|91550.9|91592.6|91542.6|55
1650903720000|2022-04-25 16:22:00|91598.2|91548.2|91589.1|91539.1|91604.2|91554.2|91582.8|91532.8|74
1650903730000|2022-04-25 16:22:10|91589.5|91539.5|91598.1|91548.1|91610.1|91560.1|91589.5|91539.5|73
1650903740000|2022-04-25 16:22:20|91599.5|91549.5|91597.3|91547.3|91606.2|91556.2|91589.1|91539.1|71
1650903750000|2022-04-25 16:22:30|91598.7|91548.7|91600.5|91550.5|91604.5|91554.5|91597.8|91547.8|63
1650903760000|2022-04-25 16:22:40|91599|91549|91600.2|91550.2|91610.3|91560.3|91596.1|91546.1|74
1650903770000|2022-04-25 16:22:50|91602|91552|91604.5|91554.5|91609.1|91559.1|91600.5|91550.5|64
1650903780000|2022-04-25 16:23:00|91602.6|91552.6|91599.1|91549.1|91603.5|91553.5|91586.3|91536.3|69
1650903790000|2022-04-25 16:23:10|91599.4|91549.4|91598.1|91548.1|91606.9|91556.9|91591.8|91541.8|65
1650903800000|2022-04-25 16:23:20|91598.9|91548.9|91590.5|91540.5|91598.9|91548.9|91590.1|91540.1|58
1650903810000|2022-04-25 16:23:30|91591.2|91541.2|91583.7|91533.7|91594.6|91544.6|91581.5|91531.5|63
1650903820000|2022-04-25 16:23:40|91585|91535|91585.7|91535.7|91587|91537|91581.1|91531.1|63
1650903830000|2022-04-25 16:23:50|91584.9|91534.9|91575.1|91525.1|91584.9|91534.9|91573.9|91523.9|63
1650903840000|2022-04-25 16:24:00|91577.6|91527.6|91570.2|91520.2|91580.1|91530.1|91566.1|91516.1|62
1650903850000|2022-04-25 16:24:10|91569.8|91519.8|91571|91521|91575.2|91525.2|91563.2|91513.2|63
1650903860000|2022-04-25 16:24:20|91570.5|91520.5|91571.9|91521.9|91576.6|91526.6|91563.7|91513.7|47
1650903870000|2022-04-25 16:24:30|91572.1|91522.1|91572.8|91522.8|91573|91523|91566.1|91516.1|50
1650903880000|2022-04-25 16:24:40|91572.4|91522.4|91566.2|91516.2|91573|91523|91564.4|91514.4|48
1650903890000|2022-04-25 16:24:50|91562.3|91512.3|91567.3|91517.3|91569.1|91519.1|91559.8|91509.8|50
1650903900000|2022-04-25 16:25:00|91565.2|91515.2|91568.9|91518.9|91569.3|91519.3|91562.1|91512.1|51
1650903910000|2022-04-25 16:25:10|91569.2|91519.2|91569.2|91519.2|91569.3|91519.3|91566.1|91516.1|50
1650903920000|2022-04-25 16:25:20|91569.1|91519.1|91565.6|91515.6|91570.9|91520.9|91563.7|91513.7|32
1650903930000|2022-04-25 16:25:30|91563.5|91513.5|91570|91520|91574.3|91524.3|91561.7|91511.7|58
1650903940000|2022-04-25 16:25:40|91569.7|91519.7|91573.8|91523.8|91574.2|91524.2|91567.1|91517.1|41
1650903950000|2022-04-25 16:25:50|91572.6|91522.6|91575.7|91525.7|91577.6|91527.6|91571.2|91521.2|31
1650903960000|2022-04-25 16:26:00|91576.4|91526.4|91565|91515|91576.5|91526.5|91564.6|91514.6|58
1650903970000|2022-04-25 16:26:10|91564.9|91514.9|91566.8|91516.8|91575.1|91525.1|91559.8|91509.8|69
1650903980000|2022-04-25 16:26:20|91568.2|91518.2|91565.7|91515.7|91568.2|91518.2|91560.3|91510.3|56
1650903990000|2022-04-25 16:26:30|91566.7|91516.7|91568.8|91518.8|91568.8|91518.8|91561.2|91511.2|48
1650904000000|2022-04-25 16:26:40|91564|91514|91567.5|91517.5|91571.3|91521.3|91563.5|91513.5|38
1650904010000|2022-04-25 16:26:50|91571|91521|91564.7|91514.7|91571|91521|91560.2|91510.2|51
1650904020000|2022-04-25 16:27:00|91563.9|91513.9|91563.6|91513.6|91565.5|91515.5|91559.7|91509.7|29
1650904030000|2022-04-25 16:27:10|91563.2|91513.2|91554.3|91504.3|91563.2|91513.2|91552.1|91502.1|49
1650904040000|2022-04-25 16:27:20|91554.4|91504.4|91564.7|91514.7|91571.5|91521.5|91554.4|91504.4|52
1650904050000|2022-04-25 16:27:30|91565.1|91515.1|91576.7|91526.7|91579.2|91529.2|91565.1|91515.1|53
1650904060000|2022-04-25 16:27:40|91573.2|91523.2|91588.1|91538.1|91591.9|91541.9|91572.4|91522.4|61
1650904070000|2022-04-25 16:27:50|91584.8|91534.8|91585.9|91535.9|91591.7|91541.7|91584.8|91534.8|50
1650904080000|2022-04-25 16:28:00|91590.4|91540.4|91591.7|91541.7|91595.6|91545.6|91585.7|91535.7|50
1650904090000|2022-04-25 16:28:10|91591.6|91541.6|91599.1|91549.1|91603.3|91553.3|91586.9|91536.9|53
1650904100000|2022-04-25 16:28:20|91600.6|91550.6|91603.2|91553.2|91608.9|91558.9|91596.1|91546.1|35
1650904110000|2022-04-25 16:28:30|91604.8|91554.8|91604.7|91554.7|91613.8|91563.8|91600.4|91550.4|61
1650904120000|2022-04-25 16:28:40|91605.2|91555.2|91611.9|91561.9|91612.1|91562.1|91603|91553|57
1650904130000|2022-04-25 16:28:50|91611.7|91561.7|91615.4|91565.4|91615.4|91565.4|91607|91557|50
1650904140000|2022-04-25 16:29:00|91616.4|91566.4|91622.7|91572.7|91623.6|91573.6|91604.6|91554.6|67
1650904150000|2022-04-25 16:29:10|91622.6|91572.6|91625.6|91575.6|91625.6|91575.6|91613.7|91563.7|56
1650904160000|2022-04-25 16:29:20|91625.4|91575.4|91619.2|91569.2|91625.4|91575.4|91613.9|91563.9|60
1650904170000|2022-04-25 16:29:30|91618.6|91568.6|91616.7|91566.7|91618.9|91568.9|91605.3|91555.3|52
1650904180000|2022-04-25 16:29:40|91617.3|91567.3|91616.9|91566.9|91622|91572|91610|91560|48
1650904190000|2022-04-25 16:29:50|91616.8|91566.8|91618.2|91568.2|91626.6|91576.6|91613|91563|63
1650904200000|2022-04-25 16:30:00|91613.1|91563.1|91617.6|91567.6|91622.7|91572.7|91610.5|91560.5|56
1650904210000|2022-04-25 16:30:10|91618.4|91568.4|91622.7|91572.7|91626.7|91576.7|91616.1|91566.1|56
1650904220000|2022-04-25 16:30:20|91620.2|91570.2|91618.1|91568.1|91622.2|91572.2|91612.1|91562.1|51
1650904230000|2022-04-25 16:30:30|91617.8|91567.8|91628.7|91578.7|91628.7|91578.7|91616.8|91566.8|45
1650904240000|2022-04-25 16:30:40|91628.6|91578.6|91618.3|91568.3|91628.9|91578.9|91616.6|91566.6|44
1650904250000|2022-04-25 16:30:50|91618.4|91568.4|91622.7|91572.7|91626.3|91576.3|91617.8|91567.8|47
1650904260000|2022-04-25 16:31:00|91622.9|91572.9|91619.9|91569.9|91628.7|91578.7|91610.6|91560.6|57
1650904270000|2022-04-25 16:31:10|91620.3|91570.3|91625|91575|91627.3|91577.3|91614.4|91564.4|61
1650904280000|2022-04-25 16:31:20|91624.2|91574.2|91613.1|91563.1|91625.6|91575.6|91610.3|91560.3|53
1650904290000|2022-04-25 16:31:30|91612.3|91562.3|91612.2|91562.2|91618.9|91568.9|91610.9|91560.9|57
1650904300000|2022-04-25 16:31:40|91612.1|91562.1|91613.3|91563.3|91619.5|91569.5|91610.8|91560.8|66
1650904310000|2022-04-25 16:31:50|91613.9|91563.9|91606.8|91556.8|91615.9|91565.9|91606.8|91556.8|54
1650904320000|2022-04-25 16:32:00|91607.7|91557.7|91606.5|91556.5|91608.6|91558.6|91605.5|91555.5|53
1650904330000|2022-04-25 16:32:10|91606.4|91556.4|91602.6|91552.6|91606.4|91556.4|91597.4|91547.4|68
1650904340000|2022-04-25 16:32:20|91602.8|91552.8|91596.9|91546.9|91603.3|91553.3|91595.2|91545.2|43
1650904350000|2022-04-25 16:32:30|91596.6|91546.6|91592.9|91542.9|91598.6|91548.6|91591.5|91541.5|55
1650904360000|2022-04-25 16:32:40|91593.3|91543.3|91597.3|91547.3|91597.3|91547.3|91589.3|91539.3|60
1650904370000|2022-04-25 16:32:50|91596.6|91546.6|91596.9|91546.9|91599.1|91549.1|91594.6|91544.6|51
1650904380000|2022-04-25 16:33:00|91597.1|91547.1|91602.5|91552.5|91609.9|91559.9|91594.8|91544.8|61
1650904390000|2022-04-25 16:33:10|91606.4|91556.4|91601.7|91551.7|91612.9|91562.9|91596.8|91546.8|59
1650904400000|2022-04-25 16:33:20|91604.9|91554.9|91609.8|91559.8|91611.5|91561.5|91598.4|91548.4|65
1650904410000|2022-04-25 16:33:30|91609.2|91559.2|91604.3|91554.3|91609.2|91559.2|91595.9|91545.9|46
1650904420000|2022-04-25 16:33:40|91604.4|91554.4|91608|91558|91608.2|91558.2|91601.3|91551.3|50
1650904430000|2022-04-25 16:33:50|91605.8|91555.8|91607.6|91557.6|91609|91559|91603.9|91553.9|38
1650904440000|2022-04-25 16:34:00|91607.1|91557.1|91604.6|91554.6|91618.4|91568.4|91599.2|91549.2|59
1650904450000|2022-04-25 16:34:10|91605|91555|91608.7|91558.7|91610.3|91560.3|91604.7|91554.7|49
1650904460000|2022-04-25 16:34:20|91608.8|91558.8|91610.7|91560.7|91614.7|91564.7|91607.2|91557.2|39
1650904470000|2022-04-25 16:34:30|91612.5|91562.5|91605.7|91555.7|91614.2|91564.2|91604.2|91554.2|39
1650904480000|2022-04-25 16:34:40|91605.3|91555.3|91580.3|91530.3|91608.3|91558.3|91579.3|91529.3|51
1650904490000|2022-04-25 16:34:50|91580.1|91530.1|91568|91518|91588.6|91538.6|91561.8|91511.8|70
1650904500000|2022-04-25 16:35:00|91569.9|91519.9|91576.3|91526.3|91576.9|91526.9|91563.3|91513.3|74
1650904510000|2022-04-25 16:35:10|91574.4|91524.4|91572.7|91522.7|91579.2|91529.2|91566.3|91516.3|62
1650904520000|2022-04-25 16:35:20|91574.4|91524.4|91592.9|91542.9|91592.9|91542.9|91573.2|91523.2|52
1650904530000|2022-04-25 16:35:30|91589.6|91539.6|91584.9|91534.9|91590.5|91540.5|91580.9|91530.9|62
1650904540000|2022-04-25 16:35:40|91589.2|91539.2|91594.8|91544.8|91595|91545|91584.7|91534.7|60
1650904550000|2022-04-25 16:35:50|91594.7|91544.7|91583.6|91533.6|91594.7|91544.7|91582.4|91532.4|73
1650904560000|2022-04-25 16:36:00|91583.7|91533.7|91583.7|91533.7|91590.9|91540.9|91575.3|91525.3|65
1650904570000|2022-04-25 16:36:10|91583.2|91533.2|91583.1|91533.1|91589|91539|91581.6|91531.6|66
1650904580000|2022-04-25 16:36:20|91582.3|91532.3|91581.4|91531.4|91585.7|91535.7|91572.3|91522.3|62
1650904590000|2022-04-25 16:36:30|91581.8|91531.8|91571|91521|91581.8|91531.8|91571|91521|56
1650904600000|2022-04-25 16:36:40|91568.9|91518.9|91569.7|91519.7|91572.3|91522.3|91565.6|91515.6|49
1650904610000|2022-04-25 16:36:50|91567.8|91517.8|91559.7|91509.7|91570.7|91520.7|91555.8|91505.8|64
1650904620000|2022-04-25 16:37:00|91560.3|91510.3|91557.9|91507.9|91562.8|91512.8|91553.8|91503.8|64
1650904630000|2022-04-25 16:37:10|91558.5|91508.5|91559.4|91509.4|91562.6|91512.6|91547.6|91497.6|64
1650904640000|2022-04-25 16:37:20|91559.9|91509.9|91555.2|91505.2|91562.5|91512.5|91554.6|91504.6|53
1650904650000|2022-04-25 16:37:30|91555.3|91505.3|91544.7|91494.7|91562.4|91512.4|91532.6|91482.6|63
1650904660000|2022-04-25 16:37:40|91543.2|91493.2|91543.5|91493.5|91544.7|91494.7|91539.3|91489.3|53
1650904670000|2022-04-25 16:37:50|91543.8|91493.8|91542.6|91492.6|91545.9|91495.9|91536.8|91486.8|56
1650904680000|2022-04-25 16:38:00|91541.2|91491.2|91543|91493|91544.9|91494.9|91537|91487|62
1650904690000|2022-04-25 16:38:10|91545|91495|91532.3|91482.3|91545|91495|91527.5|91477.5|70
1650904700000|2022-04-25 16:38:20|91532.4|91482.4|91539.4|91489.4|91541|91491|91532.3|91482.3|57
1650904710000|2022-04-25 16:38:30|91539.6|91489.6|91524.1|91474.1|91539.6|91489.6|91522.8|91472.8|55
1650904720000|2022-04-25 16:38:40|91524|91474|91532.2|91482.2|91533.3|91483.3|91523.2|91473.2|68
1650904730000|2022-04-25 16:38:50|91531.7|91481.7|91532.9|91482.9|91535.6|91485.6|91530.2|91480.2|63
1650904740000|2022-04-25 16:39:00|91533.3|91483.3|91529.3|91479.3|91535.7|91485.7|91527.7|91477.7|59
1650904750000|2022-04-25 16:39:10|91528.8|91478.8|91541.6|91491.6|91543.4|91493.4|91528.5|91478.5|69
1650904760000|2022-04-25 16:39:20|91542.2|91492.2|91545.4|91495.4|91547.1|91497.1|91537|91487|62
1650904770000|2022-04-25 16:39:30|91547.6|91497.6|91542|91492|91553.9|91503.9|91542|91492|69
1650904780000|2022-04-25 16:39:40|91542.4|91492.4|91548.2|91498.2|91551.2|91501.2|91536.8|91486.8|64
1650904790000|2022-04-25 16:39:50|91547.6|91497.6|91553.9|91503.9|91560.6|91510.6|91546.6|91496.6|67
1650904800000|2022-04-25 16:40:00|91554.1|91504.1|91555|91505|91562.6|91512.6|91549.6|91499.6|65
1650904810000|2022-04-25 16:40:10|91554.7|91504.7|91554.1|91504.1|91562.8|91512.8|91552.4|91502.4|62
1650904820000|2022-04-25 16:40:20|91557.4|91507.4|91564|91514|91571.3|91521.3|91541.4|91491.4|75
1650904830000|2022-04-25 16:40:30|91556.9|91506.9|91543.4|91493.4|91557.9|91507.9|91532|91482|71
1650904840000|2022-04-25 16:40:40|91543.6|91493.6|91540.1|91490.1|91551.1|91501.1|91530.3|91480.3|73
1650904850000|2022-04-25 16:40:50|91544.8|91494.8|91541|91491|91549.8|91499.8|91538.7|91488.7|58
1650904860000|2022-04-25 16:41:00|91540.5|91490.5|91542.7|91492.7|91544.8|91494.8|91534.1|91484.1|52
1650904870000|2022-04-25 16:41:10|91540.2|91490.2|91537.5|91487.5|91541.7|91491.7|91535.2|91485.2|49
1650904880000|2022-04-25 16:41:20|91537.8|91487.8|91538.4|91488.4|91542.8|91492.8|91536.8|91486.8|37
1650904890000|2022-04-25 16:41:30|91536.6|91486.6|91541.1|91491.1|91543.4|91493.4|91535.7|91485.7|29
1650904900000|2022-04-25 16:41:40|91540.9|91490.9|91539|91489|91544.8|91494.8|91537.4|91487.4|35
1650904910000|2022-04-25 16:41:50|91538.7|91488.7|91541.8|91491.8|91544.5|91494.5|91538.2|91488.2|35
1650904920000|2022-04-25 16:42:00|91541.7|91491.7|91514.2|91464.2|91547.3|91497.3|91510.1|91460.1|51
1650904930000|2022-04-25 16:42:10|91515.7|91465.7|91515.1|91465.1|91520.9|91478.1|91502|91462.1|45
1650904940000|2022-04-25 16:42:20|91514.5|91464.5|91519.4|91469.4|91534.7|91484.7|91513.1|91463.1|60
1650904950000|2022-04-25 16:42:30|91519.3|91469.3|91539.4|91489.4|91542.4|91492.4|91519.3|91469.3|63
1650904960000|2022-04-25 16:42:40|91541|91491|91544.4|91494.4|91547.8|91497.8|91533.6|91483.6|62
1650904970000|2022-04-25 16:42:50|91541.4|91491.4|91550.1|91500.1|91557.1|91507.1|91535.4|91485.4|74
1650904980000|2022-04-25 16:43:00|91552.9|91502.9|91548.4|91498.4|91554.9|91504.9|91540.2|91490.2|54
1650904990000|2022-04-25 16:43:10|91548.6|91498.6|91542.4|91492.4|91558.5|91508.5|91538.8|91488.8|49
1650905000000|2022-04-25 16:43:20|91544.8|91494.8|91540.2|91490.2|91546.8|91496.8|91539.8|91489.8|44
1650905010000|2022-04-25 16:43:30|91540|91490|91547.7|91497.7|91553.6|91503.6|91539.9|91489.9|55
1650905020000|2022-04-25 16:43:40|91547.8|91497.8|91546.1|91496.1|91559.5|91509.5|91544.7|91494.7|49
1650905030000|2022-04-25 16:43:50|91549.2|91499.2|91530.6|91480.6|91549.4|91499.4|91515.3|91465.3|56
1650905040000|2022-04-25 16:44:00|91533.8|91483.8|91521.5|91471.5|91541.3|91497.1|91519.3|91469.3|69
1650905050000|2022-04-25 16:44:10|91522.6|91472.6|91529.6|91479.6|91535.7|91485.7|91514.2|91464.2|53
1650905060000|2022-04-25 16:44:20|91529.5|91479.5|91519.9|91469.9|91531.5|91481.5|91517.8|91467.8|33
1650905070000|2022-04-25 16:44:30|91519.8|91469.8|91522.2|91472.2|91525.8|91475.8|91519.3|91469.3|23
1650905080000|2022-04-25 16:44:40|91521.7|91471.7|91524.8|91474.8|91528.9|91478.9|91520.5|91470.5|29
1650905090000|2022-04-25 16:44:50|91514.4|91489.4|91529.7|91479.7|91530|91489.4|91513.6|91475.6|20
1650905100000|2022-04-25 16:45:00|91529.8|91479.8|91527.3|91477.3|91530|91480|91526|91476|37
1650905110000|2022-04-25 16:45:10|91529.2|91479.2|91516.6|91466.6|91529.2|91479.2|91514.2|91464.2|46
1650905120000|2022-04-25 16:45:20|91507|91457|91509.3|91459.3|91512.5|91462.5|91500.6|91450.6|57
1650905130000|2022-04-25 16:45:30|91508.9|91458.9|91499.5|91449.5|91512.9|91462.9|91499.5|91300.5|46
1650905140000|2022-04-25 16:45:40|91497.6|91447.6|91489.9|91439.9|91531.5|91451.8|91474.9|91368.2|69
1650905150000|2022-04-25 16:45:50|91489.6|91439.6|91484.7|91434.7|91494.1|91444.1|91474.4|91424.4|56
1650905160000|2022-04-25 16:46:00|91485|91435|91465.5|91415.5|91486|91436|91459.8|91409.8|67
1650905170000|2022-04-25 16:46:10|91465.6|91415.6|91463.6|91413.6|91471.2|91421.2|91458|91408|66
1650905180000|2022-04-25 16:46:20|91465.1|91415.1|91448.7|91398.7|91469.6|91419.6|91445.9|91395.9|63
1650905190000|2022-04-25 16:46:30|91452.1|91402.1|91454.7|91404.7|91458.8|91408.8|91451.7|91401.7|42
1650905200000|2022-04-25 16:46:40|91454.8|91404.8|91451.4|91401.4|91457.9|91407.9|91450.9|91400.9|42
1650905210000|2022-04-25 16:46:50|91451.5|91401.5|91464|91414|91465.6|91415.6|91448|91398|60
1650905220000|2022-04-25 16:47:00|91463.8|91413.8|91461.8|91411.8|91463.8|91413.8|91456.4|91406.4|59
1650905230000|2022-04-25 16:47:10|91462.1|91412.1|91461.6|91411.6|91462.1|91412.1|91455.7|91405.7|35
1650905240000|2022-04-25 16:47:20|91461.1|91411.1|91457.2|91407.2|91461.2|91411.2|91454.4|91404.4|47
1650905250000|2022-04-25 16:47:30|91456.9|91406.9|91458|91408|91473.9|91423.9|91454.2|91404.2|53
1650905260000|2022-04-25 16:47:40|91457.3|91407.3|91452.4|91402.4|91463.4|91413.4|91452.3|91402.3|58
1650905270000|2022-04-25 16:47:50|91452|91402|91457|91407|91467.7|91417.7|91447.2|91397.2|59
1650905280000|2022-04-25 16:48:00|91457.9|91407.9|91460.7|91410.7|91478.4|91428.4|91456.5|91406.5|68
1650905290000|2022-04-25 16:48:10|91464|91414|91460.4|91410.4|91464.4|91414.4|91458|91408|55
1650905300000|2022-04-25 16:48:20|91460.3|91410.3|91457|91407|91460.4|91410.4|91455.6|91405.6|37
1650905310000|2022-04-25 16:48:30|91456.8|91406.8|91462.6|91412.6|91463.8|91413.8|91455.6|91405.6|48
1650905320000|2022-04-25 16:48:40|91462.4|91412.4|91462|91412|91467.9|91417.9|91455.2|91405.2|52
1650905330000|2022-04-25 16:48:50|91462.7|91412.7|91457.8|91407.8|91464.4|91414.4|91457.6|91407.6|53
1650905340000|2022-04-25 16:49:00|91457.3|91407.3|91416.4|91366.4|91457.4|91407.4|91413.5|91363.5|71
1650905350000|2022-04-25 16:49:10|91414.8|91364.8|91389.9|91339.9|91417.3|91367.3|91387.6|91337.6|60
1650905360000|2022-04-25 16:49:20|91389.6|91339.6|91378|91328|91389.9|91339.9|91376.6|91326.6|72
1650905370000|2022-04-25 16:49:30|91378.7|91328.7|91385|91335|91388.8|91338.8|91377.4|91327.4|70
1650905380000|2022-04-25 16:49:40|91385.4|91335.4|91387.2|91337.2|91391.6|91341.6|91382.3|91332.3|52
1650905390000|2022-04-25 16:49:50|91388.9|91338.9|91396.8|91346.8|91396.8|91346.8|91382.6|91332.6|53
1650905400000|2022-04-25 16:50:00|91396.7|91346.7|91400|91350|91403.1|91353.1|91388.2|91338.2|66
1650905410000|2022-04-25 16:50:10|91400.1|91350.1|91380.9|91330.9|91403.2|91353.2|91380.5|91330.5|70
1650905420000|2022-04-25 16:50:20|91381.9|91331.9|91388.7|91338.7|91392.6|91342.6|91381.4|91331.4|65
1650905430000|2022-04-25 16:50:30|91388.8|91338.8|91393.2|91343.2|91396.7|91346.7|91388.4|91338.4|57
1650905440000|2022-04-25 16:50:40|91389.6|91339.6|91393.4|91343.4|91397.6|91347.6|91387.6|91337.6|55
1650905450000|2022-04-25 16:50:50|91393.3|91343.3|91389.5|91339.5|91394|91344|91389.2|91339.2|36
1650905460000|2022-04-25 16:51:00|91389.7|91339.7|91400.4|91350.4|91400.9|91350.9|91389.5|91339.5|51
1650905470000|2022-04-25 16:51:10|91402.4|91352.4|91405.5|91355.5|91413.5|91363.5|91395.3|91201.2|62
1650905480000|2022-04-25 16:51:20|91406.6|91356.6|91407.8|91357.8|91414.3|91364.3|91404|91354|54
1650905490000|2022-04-25 16:51:30|91408.3|91358.3|91410.6|91360.6|91411.1|91361.1|91405|91355|56
1650905500000|2022-04-25 16:51:40|91410.4|91360.4|91408.3|91358.3|91411.8|91361.8|91405.4|91355.4|60
1650905510000|2022-04-25 16:51:50|91407|91357|91407.4|91357.4|91410.2|91360.2|91402.1|91352.1|63
1650905520000|2022-04-25 16:52:00|91405.8|91355.8|91415.3|91365.3|91420.5|91370.5|91404.7|91354.7|70
1650905530000|2022-04-25 16:52:10|91413.8|91363.8|91409.6|91359.6|91418.7|91368.7|91409.4|91359.4|57
1650905540000|2022-04-25 16:52:20|91411.4|91361.4|91402.5|91352.5|91414.7|91364.7|91398.4|91348.4|63
1650905550000|2022-04-25 16:52:30|91401.3|91351.3|91405.3|91355.3|91408|91358|91394.5|91344.5|67
1650905560000|2022-04-25 16:52:40|91405.7|91355.7|91405.8|91355.8|91407.7|91357.7|91401.1|91351.1|51
1650905570000|2022-04-25 16:52:50|91405.7|91355.7|91407.8|91357.8|91413.6|91363.6|91402.9|91352.9|67
1650905580000|2022-04-25 16:53:00|91408.3|91358.3|91408.5|91358.5|91412.3|91362.3|91402.5|91352.5|67
1650905590000|2022-04-25 16:53:10|91407.1|91357.1|91402.6|91352.6|91409.2|91359.2|91400.6|91350.6|52
1650905600000|2022-04-25 16:53:20|91403.3|91353.3|91403.7|91353.7|91414.3|91364.3|91398.3|91348.3|63
1650905610000|2022-04-25 16:53:30|91404|91354|91414|91364|91421.8|91371.8|91401|91351|70
1650905620000|2022-04-25 16:53:40|91413.5|91363.5|91410.7|91360.7|91418|91368|91407.9|91357.9|66
1650905630000|2022-04-25 16:53:50|91409.6|91359.6|91404.9|91354.9|91419.9|91369.9|91398|91348|75
1650905640000|2022-04-25 16:54:00|91405.4|91355.4|91409.1|91359.1|91415.7|91365.7|91398.1|91348.1|68
1650905650000|2022-04-25 16:54:10|91407.2|91357.2|91416.5|91366.5|91422.8|91372.8|91406.3|91356.3|68
1650905660000|2022-04-25 16:54:20|91417.3|91367.3|91424.1|91374.1|91427.3|91377.3|91416.6|91366.6|64
1650905670000|2022-04-25 16:54:30|91423.2|91373.2|91428|91378|91430.1|91380.1|91422.2|91372.2|68
1650905680000|2022-04-25 16:54:40|91429.9|91379.9|91429.1|91379.1|91433.2|91383.2|91427.3|91377.3|64
1650905690000|2022-04-25 16:54:50|91431.8|91381.8|91430.4|91380.4|91433.2|91383.2|91427.9|91377.9|56
1650905700000|2022-04-25 16:55:00|91430.3|91380.3|91427.5|91377.5|91439.8|91389.8|91425|91375|62
1650905710000|2022-04-25 16:55:10|91428.6|91378.6|91426.4|91376.4|91436.4|91386.4|91421.3|91371.3|58
1650905720000|2022-04-25 16:55:20|91422.8|91372.8|91422.8|91372.8|91433.6|91383.6|91422.8|91372.8|45
1650905730000|2022-04-25 16:55:30|91421.2|91371.2|91417.1|91367.1|91422.5|91372.5|91410.2|91360.2|59
1650905740000|2022-04-25 16:55:40|91417.2|91367.2|91418.8|91368.8|91425|91375|91411.3|91361.3|41
1650905750000|2022-04-25 16:55:50|91418.9|91368.9|91428|91378|91428|91378|91417|91367|42
1650905760000|2022-04-25 16:56:00|91420.1|91370.1|91423.3|91373.3|91432.4|91382.4|91418|91368|60
1650905770000|2022-04-25 16:56:10|91423.2|91373.2|91432.3|91382.3|91437.5|91387.5|91420|91370|62
1650905780000|2022-04-25 16:56:20|91434.2|91384.2|91432.4|91382.4|91441.2|91391.2|91431.5|91381.5|51
1650905790000|2022-04-25 16:56:30|91433.9|91383.9|91424.2|91374.2|91433.9|91383.9|91421.9|91371.9|57
1650905800000|2022-04-25 16:56:40|91423.9|91373.9|91425.1|91375.1|91426.7|91376.7|91423.7|91373.7|35
1650905810000|2022-04-25 16:56:50|91424.8|91374.8|91427.4|91377.4|91439|91389|91424.1|91374.1|57
1650905820000|2022-04-25 16:57:00|91425.7|91375.7|91432.7|91382.7|91432.7|91382.7|91425.3|91375.3|54
1650905830000|2022-04-25 16:57:10|91432.1|91382.1|91423|91373|91432.1|91382.1|91423|91373|51
1650905840000|2022-04-25 16:57:20|91424.1|91374.1|91425.8|91375.8|91433.5|91383.5|91421.9|91371.9|42
1650905850000|2022-04-25 16:57:30|91425.2|91375.2|91425.5|91375.5|91430.8|91380.8|91424.5|91374.5|32
1650905860000|2022-04-25 16:57:40|91424.1|91374.1|91423.9|91373.9|91426.3|91376.3|91423.1|91373.1|41
1650905870000|2022-04-25 16:57:50|91424.4|91374.4|91425.1|91375.1|91434|91384|91424.4|91374.4|39
1650905880000|2022-04-25 16:58:00|91425.2|91375.2|91414.6|91364.6|91430.2|91380.2|91413.9|91363.9|71
1650905890000|2022-04-25 16:58:10|91413.6|91363.6|91405.9|91355.9|91419.5|91369.5|91402.9|91352.9|63
1650905900000|2022-04-25 16:58:20|91405.8|91355.8|91403.5|91353.5|91405.9|91355.9|91403|91353|54
1650905910000|2022-04-25 16:58:30|91401.5|91351.5|91413.1|91363.1|91413.8|91363.8|91400.8|91350.8|44
1650905920000|2022-04-25 16:58:40|91414.8|91364.8|91419.5|91369.5|91419.9|91369.9|91413.5|91363.5|32
1650905930000|2022-04-25 16:58:50|91419.6|91369.6|91417.9|91367.9|91420|91370|91410.8|91360.8|48
1650905940000|2022-04-25 16:59:00|91418|91368|91420.1|91370.1|91423|91373|91409.2|91359.2|42
1650905950000|2022-04-25 16:59:10|91420.7|91370.7|91424.6|91374.6|91430.6|91380.6|91417.7|91367.7|56
1650905960000|2022-04-25 16:59:20|91424.5|91374.5|91425.5|91375.5|91430.7|91380.7|91424.3|91374.3|42
1650905970000|2022-04-25 16:59:30|91425.6|91375.6|91422.5|91372.5|91430|91380|91421.3|91371.3|53
1650905980000|2022-04-25 16:59:40|91422.1|91372.1|91423.6|91373.6|91423.6|91373.6|91421.1|91371.1|30
1650905990000|2022-04-25 16:59:50|91422.9|91372.9|91423.5|91373.5|91424.3|91374.3|91420.7|91370.7|40
1650906000000|2022-04-25 17:00:00|91424.4|91374.4|91422.2|91372.2|91426.2|91376.2|91422.2|91372.2|44
1650906010000|2022-04-25 17:00:10|91422.4|91372.4|91420.8|91370.8|91424.2|91374.2|91420.6|91370.6|54
1650906020000|2022-04-25 17:00:20|91421.2|91371.2|91419|91369|91422.1|91372.1|91416.4|91366.4|47
1650906030000|2022-04-25 17:00:30|91419.8|91369.8|91427|91377|91427.7|91377.7|91418.4|91368.4|51
1650906040000|2022-04-25 17:00:40|91431|91381|91437.9|91387.9|91443.4|91393.4|91430.5|91380.5|61
1650906050000|2022-04-25 17:00:50|91437.4|91387.4|91444|91394|91447.7|91397.7|91432.9|91382.9|58
1650906060000|2022-04-25 17:01:00|91443.6|91393.6|91449.6|91399.6|91450.9|91400.9|91443.1|91393.1|62
1650906070000|2022-04-25 17:01:10|91451|91401|91464.7|91414.7|91465.4|91415.4|91451|91401|56
1650906080000|2022-04-25 17:01:20|91464|91414|91470.8|91420.8|91473.4|91423.4|91462.3|91412.3|65
1650906090000|2022-04-25 17:01:30|91472|91422|91469.3|91419.3|91474.1|91424.1|91467.4|91417.4|60
1650906100000|2022-04-25 17:01:40|91469.8|91419.8|91476.2|91426.2|91476.4|91426.4|91469.5|91419.5|52
1650906110000|2022-04-25 17:01:50|91476.7|91426.7|91472.7|91422.7|91479.4|91429.4|91472.2|91422.2|57
1650906120000|2022-04-25 17:02:00|91471.5|91421.5|91450.3|91400.3|91479.3|91429.3|91446.7|91396.7|66
1650906130000|2022-04-25 17:02:10|91449.3|91399.3|91454.7|91404.7|91456|91406|91448.2|91398.2|50
1650906140000|2022-04-25 17:02:20|91455.1|91405.1|91448.8|91398.8|91455.6|91405.6|91448.2|91398.2|53
1650906150000|2022-04-25 17:02:30|91450|91400|91447.4|91397.4|91450.7|91400.7|91442.3|91392.3|42
1650906160000|2022-04-25 17:02:40|91447.8|91397.8|91445.5|91395.5|91449|91399|91441.4|91391.4|39
1650906170000|2022-04-25 17:02:50|91444.7|91394.7|91452.6|91402.6|91452.6|91402.6|91439.4|91389.4|51
1650906180000|2022-04-25 17:03:00|91452|91402|91470.4|91420.4|91471.7|91421.7|91452|91402|66
1650906190000|2022-04-25 17:03:10|91468.6|91418.6|91477.5|91427.5|91481.9|91431.9|91458.7|91408.7|54
1650906200000|2022-04-25 17:03:20|91477.4|91427.4|91485.6|91435.6|91485.8|91435.8|91477.4|91427.4|52
1650906210000|2022-04-25 17:03:30|91485.5|91435.5|91478.8|91428.8|91487.9|91437.9|91477.8|91427.8|50
1650906220000|2022-04-25 17:03:40|91478.5|91428.5|91477.2|91427.2|91479.9|91429.9|91476.9|91426.9|25
1650906230000|2022-04-25 17:03:50|91477.7|91427.7|91479.8|91429.8|91481.3|91431.3|91477.7|91427.7|27
1650906240000|2022-04-25 17:04:00|91480.8|91430.8|91473.9|91423.9|91482.9|91432.9|91472.8|91422.8|45
1650906250000|2022-04-25 17:04:10|91473.8|91423.8|91476|91426|91476.5|91426.5|91468.7|91418.7|44
1650906260000|2022-04-25 17:04:20|91476.4|91426.4|91472.2|91422.2|91476.4|91426.4|91466.1|91416.1|53
1650906270000|2022-04-25 17:04:30|91472.3|91422.3|91463.3|91413.3|91473.7|91423.7|91458.1|91408.1|41
1650906280000|2022-04-25 17:04:40|91464.3|91414.3|91469.5|91419.5|91473.5|91423.5|91463.4|91413.4|46
1650906290000|2022-04-25 17:04:50|91468.9|91418.9|91466.8|91416.8|91469.9|91419.9|91466.8|91416.8|42
1650906300000|2022-04-25 17:05:00|91466.5|91416.5|91464.5|91414.5|91467.5|91417.5|91461|91411|51
1650906310000|2022-04-25 17:05:10|91464.3|91414.3|91475.5|91425.5|91477.3|91427.3|91464.3|91414.3|46
1650906320000|2022-04-25 17:05:20|91479.7|91429.7|91576.2|91526.2|91579.9|91529.9|91479.7|91429.7|75
1650906330000|2022-04-25 17:05:30|91575.7|91525.7|91573.4|91523.4|91579|91529|91571.8|91521.8|62
1650906340000|2022-04-25 17:05:40|91573.3|91523.3|91561.6|91511.6|91574|91524|91552.1|91502.1|54
1650906350000|2022-04-25 17:05:50|91562|91512|91573.4|91523.4|91574.3|91524.3|91560.4|91510.4|61
1650906360000|2022-04-25 17:06:00|91573.2|91523.2|91570.2|91520.2|91576.1|91526.1|91565.1|91515.1|62
1650906370000|2022-04-25 17:06:10|91571.2|91521.2|91570.2|91520.2|91573.4|91523.4|91554.7|91504.7|60
1650906380000|2022-04-25 17:06:20|91569.9|91519.9|91563.7|91513.7|91572.5|91522.5|91562.9|91512.9|51
1650906390000|2022-04-25 17:06:30|91563.3|91513.3|91547.3|91497.3|91563.4|91513.4|91538.3|91488.3|68
1650906400000|2022-04-25 17:06:40|91546.8|91496.8|91552.4|91502.4|91553.8|91503.8|91541|91491|75
1650906410000|2022-04-25 17:06:50|91550.9|91500.9|91557.6|91507.6|91559.6|91509.6|91544.9|91494.9|71
1650906420000|2022-04-25 17:07:00|91557.2|91507.2|91552.2|91502.2|91560|91510|91549.6|91499.6|77
1650906430000|2022-04-25 17:07:10|91553|91503|91541.5|91491.5|91553.3|91503.3|91536.5|91486.5|65
1650906440000|2022-04-25 17:07:20|91544.7|91494.7|91535|91485|91544.7|91494.7|91530.5|91480.5|59
1650906450000|2022-04-25 17:07:30|91535.9|91485.9|91536.5|91486.5|91539.1|91489.1|91534.7|91484.7|44
1650906460000|2022-04-25 17:07:40|91536.7|91486.7|91532.3|91482.3|91539.3|91489.3|91531.6|91481.6|62
1650906470000|2022-04-25 17:07:50|91531.9|91481.9|91545|91495|91547.1|91497.1|91529.6|91479.6|69
1650906480000|2022-04-25 17:08:00|91544.8|91494.8|91551.5|91501.5|91552.3|91502.3|91544.2|91494.2|63
1650906490000|2022-04-25 17:08:10|91553.5|91503.5|91555.3|91505.3|91555.5|91505.5|91543.5|91493.5|63
1650906500000|2022-04-25 17:08:20|91555|91505|91555.5|91505.5|91556.3|91506.3|91550.1|91500.1|41
1650906510000|2022-04-25 17:08:30|91555.2|91505.2|91559.1|91509.1|91561.8|91511.8|91554.9|91504.9|66
1650906520000|2022-04-25 17:08:40|91559.2|91509.2|91555.9|91505.9|91563.3|91513.3|91554|91504|46
1650906530000|2022-04-25 17:08:50|91558.7|91508.7|91552.7|91502.7|91560.5|91510.5|91550.3|91500.3|58
1650906540000|2022-04-25 17:09:00|91552.8|91502.8|91538.5|91488.5|91552.8|91502.8|91538.5|91488.5|68
1650906550000|2022-04-25 17:09:10|91538.4|91488.4|91539.5|91489.5|91541.3|91491.3|91535.6|91485.6|50
1650906560000|2022-04-25 17:09:20|91539.8|91489.8|91540.5|91490.5|91540.8|91490.8|91537|91487|41
1650906570000|2022-04-25 17:09:30|91538.4|91488.4|91536.3|91486.3|91547.5|91497.5|91531.3|91481.3|66
1650906580000|2022-04-25 17:09:40|91532.7|91482.7|91541|91491|91543.5|91493.5|91532.1|91482.1|68
1650906590000|2022-04-25 17:09:50|91541.2|91491.2|91533.7|91483.7|91542.8|91492.8|91523|91473|58
1650906600000|2022-04-25 17:10:00|91532.6|91482.6|91533.5|91483.5|91538.1|91488.1|91532|91482|65
1650906610000|2022-04-25 17:10:10|91533.1|91483.1|91538.4|91488.4|91541.1|91491.1|91526|91476|60
1650906620000|2022-04-25 17:10:20|91537.4|91487.4|91530.5|91480.5|91539.2|91489.2|91530.5|91480.5|45
1650906630000|2022-04-25 17:10:30|91530.2|91480.2|91535.1|91485.1|91539.2|91489.2|91529.6|91479.6|57
1650906640000|2022-04-25 17:10:40|91535.7|91485.7|91540.4|91490.4|91542.9|91492.9|91533.3|91483.3|38
1650906650000|2022-04-25 17:10:50|91539.8|91489.8|91541.2|91491.2|91541.2|91491.2|91539.5|91489.5|24
1650906660000|2022-04-25 17:11:00|91540.9|91490.9|91542.1|91492.1|91543.2|91493.2|91535.6|91485.6|29
1650906670000|2022-04-25 17:11:10|91542.2|91492.2|91545.5|91495.5|91554.4|91504.4|91541|91491|62
1650906680000|2022-04-25 17:11:20|91546.6|91496.6|91551.7|91501.7|91553.3|91503.3|91546.5|91496.5|54
1650906690000|2022-04-25 17:11:30|91551.1|91501.1|91546.6|91496.6|91551.2|91501.2|91539.5|91489.5|66
1650906700000|2022-04-25 17:11:40|91546.7|91496.7|91538.9|91488.9|91549.7|91499.7|91536.4|91486.4|49
1650906710000|2022-04-25 17:11:50|91538.4|91488.4|91532.6|91482.6|91539|91489|91531.9|91481.9|54
1650906720000|2022-04-25 17:12:00|91532.7|91482.7|91533.3|91483.3|91537.5|91487.5|91530.1|91480.1|69
1650906730000|2022-04-25 17:12:10|91532.6|91482.6|91543|91493|91544.8|91494.8|91532.3|91482.3|65
1650906740000|2022-04-25 17:12:20|91543.8|91493.8|91540.8|91490.8|91543.8|91493.8|91534.9|91484.9|55
1650906750000|2022-04-25 17:12:30|91540.7|91490.7|91539.3|91489.3|91541.9|91491.9|91538.9|91488.9|54
1650906760000|2022-04-25 17:12:40|91538.9|91488.9|91539.9|91489.9|91542.7|91492.7|91537.7|91487.7|57
1650906770000|2022-04-25 17:12:50|91540.5|91490.5|91541|91491|91541.2|91491.2|91536.8|91486.8|50
1650906780000|2022-04-25 17:13:00|91540.8|91490.8|91544.8|91494.8|91545.3|91495.3|91537.4|91487.4|47
1650906790000|2022-04-25 17:13:10|91545.1|91495.1|91544.1|91494.1|91546.3|91496.3|91540.7|91490.7|39
1650906800000|2022-04-25 17:13:20|91543.7|91493.7|91540.4|91490.4|91546.9|91496.9|91540.3|91490.3|59
1650906810000|2022-04-25 17:13:30|91540.7|91490.7|91537.1|91487.1|91542.3|91492.3|91535.5|91485.5|62
1650906820000|2022-04-25 17:13:40|91537.5|91487.5|91540.5|91490.5|91540.8|91490.8|91533.6|91483.6|75
1650906830000|2022-04-25 17:13:50|91537.2|91487.2|91539.7|91489.7|91543.2|91493.2|91537|91487|56
1650906840000|2022-04-25 17:14:00|91540.2|91490.2|91542.3|91492.3|91544.8|91494.8|91538.7|91488.7|60
1650906850000|2022-04-25 17:14:10|91542.4|91492.4|91539|91489|91542.4|91492.4|91535.2|91485.2|53
1650906860000|2022-04-25 17:14:20|91538.7|91488.7|91538.3|91488.3|91540.5|91490.5|91536.1|91486.1|39
1650906870000|2022-04-25 17:14:30|91538|91488|91539.4|91489.4|91542.5|91492.5|91536.7|91486.7|55
1650906880000|2022-04-25 17:14:40|91539.7|91489.7|91537.3|91487.3|91541.3|91491.3|91535.4|91485.4|46
1650906890000|2022-04-25 17:14:50|91537|91487|91535|91485|91538.6|91488.6|91534.3|91484.3|48
1650906900000|2022-04-25 17:15:00|91535.3|91485.3|91530.3|91480.3|91537.6|91487.6|91528.9|91478.9|72
1650906910000|2022-04-25 17:15:10|91529.5|91479.5|91504.1|91454.1|91529.9|91481.5|91502.4|91452.4|73
1650906920000|2022-04-25 17:15:20|91505.3|91455.3|91498.6|91448.6|91505.8|91455.8|91485.3|91435.3|75
1650906930000|2022-04-25 17:15:30|91498.8|91448.8|91469.6|91419.6|91501.6|91451.6|91465.6|91415.6|74
1650906940000|2022-04-25 17:15:40|91469.8|91419.8|91477.9|91427.9|91481.7|91431.7|91469.8|91419.8|74
1650906950000|2022-04-25 17:15:50|91477.1|91427.1|91468.3|91418.3|91479.9|91429.9|91468.3|91418.3|68
1650906960000|2022-04-25 17:16:00|91471.1|91421.1|91474.6|91424.6|91480.9|91430.9|91466.4|91416.4|74
1650906970000|2022-04-25 17:16:10|91474.5|91424.5|91475.4|91425.4|91477.3|91427.3|91468.8|91418.8|67
1650906980000|2022-04-25 17:16:20|91476|91426|91474.4|91424.4|91477.9|91427.9|91474.1|91424.1|62
1650906990000|2022-04-25 17:16:30|91474.5|91424.5|91470.3|91420.3|91474.5|91424.5|91466.9|91416.9|63
1650907000000|2022-04-25 17:16:40|91469.8|91419.8|91471.1|91421.1|91474.4|91424.4|91465.6|91415.6|47
1650907010000|2022-04-25 17:16:50|91471.6|91421.6|91477.1|91427.1|91478|91428|91470.3|91420.3|46
1650907020000|2022-04-25 17:17:00|91474.3|91424.3|91475.8|91425.8|91477.1|91427.1|91470.7|91420.7|57
1650907030000|2022-04-25 17:17:10|91478.2|91428.2|91476.2|91426.2|91478.2|91428.2|91474.3|91424.3|46
1650907040000|2022-04-25 17:17:20|91476.1|91426.1|91476.1|91426.1|91476.8|91426.8|91468.7|91418.7|37
1650907050000|2022-04-25 17:17:30|91476.2|91426.2|91474.9|91424.9|91478.2|91428.2|91469.7|91419.7|46
1650907060000|2022-04-25 17:17:40|91473.6|91423.6|91471.5|91421.5|91480.7|91430.7|91468.9|91418.9|41
1650907070000|2022-04-25 17:17:50|91471.7|91421.7|91472.8|91422.8|91474.1|91424.1|91463.5|91413.5|53
1650907080000|2022-04-25 17:18:00|91471.6|91421.6|91470.4|91420.4|91475.6|91425.6|91469.4|91419.4|56
1650907090000|2022-04-25 17:18:10|91472.6|91422.6|91485.2|91435.2|91489.1|91439.1|91472.6|91422.6|64
1650907100000|2022-04-25 17:18:20|91485.8|91435.8|91492.2|91442.2|91492.3|91442.3|91485.6|91435.6|56
1650907110000|2022-04-25 17:18:30|91491.2|91441.2|91487.7|91437.7|91491.9|91441.9|91477.9|91427.9|53
1650907120000|2022-04-25 17:18:40|91487.2|91437.2|91476|91426|91487.2|91437.2|91473.5|91423.5|58
1650907130000|2022-04-25 17:18:50|91475.7|91425.7|91474.2|91424.2|91478|91428|91468.6|91418.6|59
1650907140000|2022-04-25 17:19:00|91474|91424|91477.4|91427.4|91479|91429|91469.3|91419.3|65
1650907150000|2022-04-25 17:19:10|91476.2|91426.2|91481.7|91431.7|91481.7|91431.7|91473.7|91423.7|47
1650907160000|2022-04-25 17:19:20|91482|91432|91480.7|91430.7|91483.6|91433.6|91476.6|91426.6|53
1650907170000|2022-04-25 17:19:30|91480.6|91430.6|91482.5|91432.5|91485.8|91435.8|91478.9|91428.9|51
1650907180000|2022-04-25 17:19:40|91482.7|91432.7|91481.3|91431.3|91484.8|91434.8|91480.6|91430.6|38
1650907190000|2022-04-25 17:19:50|91481.2|91431.2|91475.3|91425.3|91482|91432|91474.6|91424.6|52
1650907200000|2022-04-25 17:20:00|91476|91426|91465.2|91415.2|91476|91426|91454.5|91404.5|61
1650907210000|2022-04-25 17:20:10|91465.4|91415.4|91463.1|91413.1|91466.6|91416.6|91458.8|91408.8|45
1650907220000|2022-04-25 17:20:20|91459.7|91409.7|91452.5|91402.5|91460.4|91410.4|91450.4|91400.4|54
1650907230000|2022-04-25 17:20:30|91452.6|91402.6|91450.3|91400.3|91460.4|91410.4|91450.3|91400.3|46
1650907240000|2022-04-25 17:20:40|91451|91401|91453.7|91403.7|91457.5|91407.5|91448.3|91398.3|57
1650907250000|2022-04-25 17:20:50|91454.2|91404.2|91453.6|91403.6|91459.1|91409.1|91453.6|91403.6|31
1650907260000|2022-04-25 17:21:00|91452.9|91402.9|91454|91404|91456.1|91406.1|91450.2|91400.2|62
1650907270000|2022-04-25 17:21:10|91453.4|91403.4|91452.9|91402.9|91458.3|91408.3|91451.3|91401.3|48
1650907280000|2022-04-25 17:21:20|91452.7|91402.7|91448.8|91398.8|91452.9|91402.9|91444.9|91394.9|64
1650907290000|2022-04-25 17:21:30|91449.6|91399.6|91452.6|91402.6|91456.1|91406.1|91448.8|91398.8|42
1650907300000|2022-04-25 17:21:40|91452.7|91402.7|91452.5|91402.5|91454.2|91404.2|91451.2|91401.2|41
1650907310000|2022-04-25 17:21:50|91452.6|91402.6|91416.7|91366.7|91453.7|91403.7|91416.7|91366.7|66
1650907320000|2022-04-25 17:22:00|91416.6|91366.6|91412.8|91362.8|91418.1|91368.1|91412.5|91362.5|53
1650907330000|2022-04-25 17:22:10|91412.7|91362.7|91427.9|91377.9|91428.2|91378.2|91412.7|91362.7|42
1650907340000|2022-04-25 17:22:20|91428|91378|91428|91378|91434.4|91384.4|91427.3|91377.3|49
1650907350000|2022-04-25 17:22:30|91427.1|91377.1|91426.2|91376.2|91428.5|91378.5|91425.1|91375.1|42
1650907360000|2022-04-25 17:22:40|91426.5|91376.5|91422.6|91372.6|91426.9|91376.9|91417.9|91367.9|47
1650907370000|2022-04-25 17:22:50|91422.4|91372.4|91419.2|91369.2|91424|91374|91415.5|91365.5|39
1650907380000|2022-04-25 17:23:00|91419.4|91369.4|91421.9|91371.9|91424.6|91374.6|91414.5|91364.5|47
1650907390000|2022-04-25 17:23:10|91422.7|91372.7|91423.5|91373.5|91425|91375|91419.3|91369.3|46
1650907400000|2022-04-25 17:23:20|91423.9|91373.9|91428|91378|91428|91378|91423.2|91373.2|42
1650907410000|2022-04-25 17:23:30|91427.8|91377.8|91428.8|91378.8|91429.4|91379.4|91426.6|91376.6|32
1650907420000|2022-04-25 17:23:40|91427.6|91377.6|91428.5|91378.5|91430.9|91380.9|91424.5|91374.5|34
1650907430000|2022-04-25 17:23:50|91428.1|91378.1|91437|91387|91437.6|91387.6|91428.1|91378.1|41
1650907440000|2022-04-25 17:24:00|91435.8|91385.8|91438.9|91388.9|91440.9|91390.9|91435.8|91385.8|48
1650907450000|2022-04-25 17:24:10|91438.7|91388.7|91430.6|91380.6|91439|91389|91430.6|91380.6|39
1650907460000|2022-04-25 17:24:20|91431.4|91381.4|91427.5|91377.5|91432.2|91382.2|91427|91377|40
1650907470000|2022-04-25 17:24:30|91428.1|91378.1|91428.6|91378.6|91431.1|91381.1|91428.1|91378.1|48
1650907480000|2022-04-25 17:24:40|91428.3|91378.3|91420.1|91370.1|91428.3|91378.3|91419.4|91369.4|44
1650907490000|2022-04-25 17:24:50|91420|91370|91413.4|91363.4|91421|91371|91413.3|91363.3|46
1650907500000|2022-04-25 17:25:00|91413.1|91363.1|91421|91371|91424.1|91374.1|91412.1|91362.1|57
1650907510000|2022-04-25 17:25:10|91421.1|91371.1|91417|91367|91422.1|91372.1|91416|91366|57
1650907520000|2022-04-25 17:25:20|91418.8|91368.8|91408.2|91358.2|91418.8|91368.8|91407|91357|44
1650907530000|2022-04-25 17:25:30|91408.1|91358.1|91408|91358|91409.5|91359.5|91407.2|91357.2|35
1650907540000|2022-04-25 17:25:40|91407.9|91357.9|91411.9|91361.9|91412.6|91362.6|91407.7|91357.7|45
1650907550000|2022-04-25 17:25:50|91411.7|91361.7|91415.8|91365.8|91417.7|91367.7|91411.7|91361.7|36
1650907560000|2022-04-25 17:26:00|91415.6|91365.6|91414.1|91364.1|91418.3|91368.3|91413.1|91363.1|55
1650907570000|2022-04-25 17:26:10|91414.2|91364.2|91420.1|91370.1|91421.5|91371.5|91413.8|91363.8|34
1650907580000|2022-04-25 17:26:20|91420.2|91370.2|91421.9|91371.9|91423.7|91373.7|91419.9|91369.9|43
1650907590000|2022-04-25 17:26:30|91422.5|91372.5|91417.2|91367.2|91422.5|91372.5|91416.4|91366.4|48
1650907600000|2022-04-25 17:26:40|91417.1|91367.1|91418.9|91368.9|91419.5|91369.5|91417.1|91367.1|38
1650907610000|2022-04-25 17:26:50|91419|91369|91423.8|91373.8|91425.4|91375.4|91419|91369|53
1650907620000|2022-04-25 17:27:00|91423.3|91373.3|91420.3|91370.3|91423.5|91373.5|91420.3|91370.3|40
1650907630000|2022-04-25 17:27:10|91420.2|91370.2|91417.4|91367.4|91422.3|91372.3|91415.3|91365.3|40
1650907640000|2022-04-25 17:27:20|91417.3|91367.3|91414.4|91364.4|91421.8|91371.8|91412.6|91362.6|43
1650907650000|2022-04-25 17:27:30|91413.3|91363.3|91415.3|91365.3|91416.6|91366.6|91412.3|91362.3|47
1650907660000|2022-04-25 17:27:40|91416.4|91366.4|91424.1|91374.1|91426.7|91376.7|91414.6|91364.6|52
1650907670000|2022-04-25 17:27:50|91424.5|91374.5|91425.8|91375.8|91427.7|91377.7|91424.2|91374.2|45
1650907680000|2022-04-25 17:28:00|91425|91375|91424.6|91374.6|91425.8|91375.8|91419.4|91369.4|52
1650907690000|2022-04-25 17:28:10|91424.9|91374.9|91420.7|91370.7|91427.9|91377.9|91420.7|91370.7|49
1650907700000|2022-04-25 17:28:20|91422.6|91372.6|91417.2|91367.2|91422.8|91372.8|91415.2|91365.2|54
1650907710000|2022-04-25 17:28:30|91417.5|91367.5|91415|91365|91423.4|91373.4|91415|91365|44
1650907720000|2022-04-25 17:28:40|91414.8|91364.8|91418.4|91368.4|91420|91370|91414.5|91364.5|39
1650907730000|2022-04-25 17:28:50|91419|91369|91424.2|91374.2|91425.9|91375.9|91418.3|91368.3|41
1650907740000|2022-04-25 17:29:00|91424.5|91374.5|91424.1|91374.1|91425.1|91375.1|91423|91373|37
1650907750000|2022-04-25 17:29:10|91424|91374|91415.1|91365.1|91424.7|91374.7|91413.1|91363.1|49
1650907760000|2022-04-25 17:29:20|91414.7|91364.7|91418.5|91368.5|91419.2|91369.2|91414.5|91364.5|40
1650907770000|2022-04-25 17:29:30|91418.9|91368.9|91420.8|91370.8|91422.4|91372.4|91418.9|91368.9|39
1650907780000|2022-04-25 17:29:40|91420.7|91370.7|91421.1|91371.1|91421.6|91371.6|91420.4|91370.4|24
1650907790000|2022-04-25 17:29:50|91421|91371|91417.8|91367.8|91421.2|91371.2|91416.5|91366.5|32
1650907800000|2022-04-25 17:30:00|91417|91367|91418.2|91368.2|91419.5|91369.5|91412.9|91362.9|48
1650907810000|2022-04-25 17:30:10|91417.8|91367.8|91412.3|91362.3|91431.5|91381.5|91411.7|91361.7|62
1650907820000|2022-04-25 17:30:20|91412.2|91362.2|91417.1|91367.1|91417.2|91367.2|91410.6|91360.6|52
1650907830000|2022-04-25 17:30:30|91416.8|91366.8|91411.5|91361.5|91416.8|91366.8|91406|91356|58
1650907840000|2022-04-25 17:30:40|91410.7|91360.7|91405.2|91355.2|91411.4|91361.4|91404.9|91354.9|47
1650907850000|2022-04-25 17:30:50|91407.5|91357.5|91406.8|91356.8|91408|91358|91404.9|91354.9|37
1650907860000|2022-04-25 17:31:00|91406.7|91356.7|91405.2|91355.2|91410.5|91360.5|91405.2|91355.2|51
1650907870000|2022-04-25 17:31:10|91405.4|91355.4|91407.9|91357.9|91411.7|91361.7|91403.5|91353.5|60
1650907880000|2022-04-25 17:31:20|91407.5|91357.5|91404.8|91354.8|91408.1|91358.1|91402.8|91352.8|56
1650907890000|2022-04-25 17:31:30|91404.7|91354.7|91406.8|91356.8|91413.3|91363.3|91403.7|91353.7|49
1650907900000|2022-04-25 17:31:40|91407.1|91357.1|91409|91359|91413.2|91363.2|91405.5|91355.5|53
1650907910000|2022-04-25 17:31:50|91408|91358|91409.1|91359.1|91410.6|91360.6|91404.8|91354.8|44
1650907920000|2022-04-25 17:32:00|91408.8|91358.8|91414.9|91364.9|91416.5|91366.5|91407.2|91357.2|50
1650907930000|2022-04-25 17:32:10|91414.8|91364.8|91415.3|91365.3|91417.9|91367.9|91403.1|91353.1|57
1650907940000|2022-04-25 17:32:20|91414.2|91364.2|91416.1|91366.1|91421.4|91371.4|91412.9|91362.9|72
1650907950000|2022-04-25 17:32:30|91415.3|91365.3|91423.7|91373.7|91424|91374|91414|91364|49
1650907960000|2022-04-25 17:32:40|91423.8|91373.8|91417.4|91367.4|91425.5|91375.5|91417.4|91367.4|60
1650907970000|2022-04-25 17:32:50|91419.3|91369.3|91416.3|91366.3|91420.5|91370.5|91415.4|91365.4|53
1650907980000|2022-04-25 17:33:00|91416.1|91366.1|91420.6|91370.6|91421.4|91371.4|91415.1|91365.1|47
1650907990000|2022-04-25 17:33:10|91419|91369|91416|91366|91423.9|91373.9|91416|91366|62
1650908000000|2022-04-25 17:33:20|91416.6|91366.6|91426.3|91376.3|91426.7|91376.7|91416.4|91366.4|66
1650908010000|2022-04-25 17:33:30|91426.5|91376.5|91435.9|91385.9|91435.9|91385.9|91425.5|91375.5|56
1650908020000|2022-04-25 17:33:40|91444.8|91394.8|91428.2|91378.2|91444.8|91394.8|91425.2|91375.2|62
1650908030000|2022-04-25 17:33:50|91427.9|91377.9|91427.4|91377.4|91429|91379|91425.3|91375.3|51
1650908040000|2022-04-25 17:34:00|91427.2|91377.2|91427.4|91377.4|91428.4|91378.4|91426.6|91376.6|36
1650908050000|2022-04-25 17:34:10|91427.3|91377.3|91432.1|91382.1|91439|91389|91426.5|91376.5|46
1650908060000|2022-04-25 17:34:20|91432.2|91382.2|91430.9|91380.9|91432.6|91382.6|91426.1|91376.1|42
1650908070000|2022-04-25 17:34:30|91430.6|91380.6|91428.4|91378.4|91431|91381|91426.9|91376.9|41
1650908080000|2022-04-25 17:34:40|91428.5|91378.5|91427.7|91377.7|91430.6|91380.6|91426.6|91376.6|43
1650908090000|2022-04-25 17:34:50|91427.3|91377.3|91434.7|91384.7|91434.7|91384.7|91425.5|91375.5|46
1650908100000|2022-04-25 17:35:00|91435.2|91385.2|91433.7|91383.7|91442.3|91392.3|91433.7|91383.7|58
1650908110000|2022-04-25 17:35:10|91434|91384|91445.5|91395.5|91451.2|91401.2|91433.6|91383.6|49
1650908120000|2022-04-25 17:35:20|91448.4|91398.4|91430.9|91380.9|91455|91405|91418.6|91368.6|63
1650908130000|2022-04-25 17:35:30|91429.5|91379.5|91419.2|91369.2|91431.6|91381.6|91408.3|91358.3|68
1650908140000|2022-04-25 17:35:40|91419.4|91369.4|91415.6|91365.6|91420.4|91370.4|91411|91361|51
1650908150000|2022-04-25 17:35:50|91415.4|91365.4|91414.2|91364.2|91416.7|91366.7|91413.3|91363.3|32
1650908160000|2022-04-25 17:36:00|91413.6|91363.6|91414.6|91364.6|91419.6|91369.6|91413.6|91363.6|45
1650908170000|2022-04-25 17:36:10|91414.7|91364.7|91417.2|91367.2|91420.6|91370.6|91413.7|91363.7|58
1650908180000|2022-04-25 17:36:20|91418.2|91368.2|91420.4|91370.4|91420.4|91370.4|91417.5|91367.5|37
1650908190000|2022-04-25 17:36:30|91422|91372|91420.4|91370.4|91424.4|91374.4|91420.4|91370.4|38
1650908200000|2022-04-25 17:36:40|91421|91371|91421.8|91371.8|91424|91374|91419.5|91369.5|32
1650908210000|2022-04-25 17:36:50|91421.9|91371.9|91425.3|91375.3|91428.1|91378.1|91420.9|91370.9|54
1650908220000|2022-04-25 17:37:00|91424.6|91374.6|91428.6|91378.6|91432.4|91382.4|91423.7|91373.7|53
1650908230000|2022-04-25 17:37:10|91430|91380|91427.5|91377.5|91431.6|91381.6|91427.5|91377.5|46
1650908240000|2022-04-25 17:37:20|91427.6|91377.6|91426.8|91376.8|91428.1|91378.1|91424.7|91374.7|21
1650908250000|2022-04-25 17:37:30|91426.4|91376.4|91431.4|91381.4|91434.7|91384.7|91426.4|91376.4|43
1650908260000|2022-04-25 17:37:40|91430.9|91380.9|91430.5|91380.5|91433.1|91383.1|91430.4|91380.4|32
1650908270000|2022-04-25 17:37:50|91431.4|91381.4|91435.9|91385.9|91437.2|91387.2|91429.5|91379.5|56
1650908280000|2022-04-25 17:38:00|91435|91385|91432.7|91382.7|91436.2|91386.2|91431|91381|63
1650908290000|2022-04-25 17:38:10|91432.2|91382.2|91429.7|91379.7|91432.9|91382.9|91429.7|91379.7|61
1650908300000|2022-04-25 17:38:20|91429.4|91379.4|91429.8|91379.8|91432.6|91382.6|91427.7|91377.7|58
1650908310000|2022-04-25 17:38:30|91429|91379|91422.9|91372.9|91429.7|91379.7|91419.6|91369.6|58
1650908320000|2022-04-25 17:38:40|91421.8|91371.8|91425.3|91375.3|91427.5|91377.5|91421.4|91371.4|47
1650908330000|2022-04-25 17:38:50|91425.2|91375.2|91428.8|91378.8|91428.8|91378.8|91423.6|91373.6|39
1650908340000|2022-04-25 17:39:00|91428.3|91378.3|91426.9|91376.9|91428.4|91378.4|91424.3|91374.3|40
1650908350000|2022-04-25 17:39:10|91427|91377|91426|91376|91429.4|91379.4|91425|91375|47
1650908360000|2022-04-25 17:39:20|91426.1|91376.1|91417.7|91367.7|91426.3|91376.3|91417.3|91367.3|55
1650908370000|2022-04-25 17:39:30|91417.8|91367.8|91425.6|91375.6|91425.9|91375.9|91417.6|91367.6|41
1650908380000|2022-04-25 17:39:40|91425|91375|91422|91372|91425.9|91375.9|91420.1|91370.1|44
1650908390000|2022-04-25 17:39:50|91421.9|91371.9|91420.7|91370.7|91422.4|91372.4|91420.6|91370.6|34
1650908400000|2022-04-25 17:40:00|91420.4|91370.4|91428.3|91378.3|91429.2|91379.2|91418.6|91368.6|51
1650908410000|2022-04-25 17:40:10|91428.1|91378.1|91413.5|91363.5|91428.2|91378.2|91413.5|91363.5|48
1650908420000|2022-04-25 17:40:20|91412|91362|91402.4|91352.4|91412.7|91362.7|91399.9|91349.9|64
1650908430000|2022-04-25 17:40:30|91402.8|91352.8|91405.4|91355.4|91406.4|91356.4|91399.8|91349.8|64
1650908440000|2022-04-25 17:40:40|91404.9|91354.9|91407.1|91357.1|91410.9|91360.9|91404.9|91354.9|59
1650908450000|2022-04-25 17:40:50|91406.3|91356.3|91405.9|91355.9|91407.5|91357.5|91401.3|91351.3|53
1650908460000|2022-04-25 17:41:00|91405.1|91355.1|91408.8|91358.8|91409.4|91359.4|91404.2|91354.2|53
1650908470000|2022-04-25 17:41:10|91408.9|91358.9|91407.2|91357.2|91408.9|91358.9|91405.7|91355.7|25
1650908480000|2022-04-25 17:41:20|91407.3|91357.3|91409.4|91359.4|91413.2|91363.2|91403.9|91353.9|49
1650908490000|2022-04-25 17:41:30|91409.8|91359.8|91411.5|91361.5|91413.3|91363.3|91408.5|91358.5|58
1650908500000|2022-04-25 17:41:40|91411.1|91361.1|91409.5|91359.5|91413.5|91363.5|91406.3|91356.3|51
1650908510000|2022-04-25 17:41:50|91409.2|91359.2|91412.1|91362.1|91412.1|91362.1|91407.2|91357.2|43
1650908520000|2022-04-25 17:42:00|91412|91362|91409.6|91359.6|91414.3|91364.3|91409.6|91359.6|54
1650908530000|2022-04-25 17:42:10|91409.8|91359.8|91417.9|91367.9|91421|91371|91409.3|91359.3|51
1650908540000|2022-04-25 17:42:20|91417.6|91367.6|91423.1|91373.1|91427.9|91377.9|91417.6|91367.6|48
1650908550000|2022-04-25 17:42:30|91423.2|91373.2|91422.6|91372.6|91423.9|91373.9|91421.6|91371.6|38
1650908560000|2022-04-25 17:42:40|91422.7|91372.7|91424.3|91374.3|91426.3|91376.3|91422.1|91372.1|46
1650908570000|2022-04-25 17:42:50|91424.4|91374.4|91426.2|91376.2|91429.2|91379.2|91424.2|91374.2|38
1650908580000|2022-04-25 17:43:00|91426.1|91376.1|91423.7|91373.7|91426.7|91376.7|91422.6|91372.6|46
1650908590000|2022-04-25 17:43:10|91424|91374|91422.7|91372.7|91424.6|91374.6|91422|91372|26
1650908600000|2022-04-25 17:43:20|91422.1|91372.1|91421.8|91371.8|91425.6|91375.6|91421.1|91371.1|45
1650908610000|2022-04-25 17:43:30|91421|91371|91420.8|91370.8|91423.5|91373.5|91420.7|91370.7|39
1650908620000|2022-04-25 17:43:40|91421|91371|91424.1|91374.1|91424.2|91374.2|91420|91370|29
1650908630000|2022-04-25 17:43:50|91423.6|91373.6|91429.4|91379.4|91430.1|91380.1|91423.6|91373.6|30
1650908640000|2022-04-25 17:44:00|91428.9|91378.9|91425.6|91375.6|91431|91381|91425.6|91375.6|42
1650908650000|2022-04-25 17:44:10|91425.3|91375.3|91426.1|91376.1|91426.8|91376.8|91424.5|91374.5|21
1650908660000|2022-04-25 17:44:20|91426.7|91376.7|91427|91377|91427.7|91377.7|91425.6|91375.6|40
1650908670000|2022-04-25 17:44:30|91426.9|91376.9|91421.7|91371.7|91427.2|91377.2|91421.5|91371.5|39
1650908680000|2022-04-25 17:44:40|91422.3|91372.3|91418|91368|91422.3|91372.3|91416.7|91366.7|48
1650908690000|2022-04-25 17:44:50|91417.9|91367.9|91416.8|91366.8|91420|91370|91416.3|91366.3|36
1650908700000|2022-04-25 17:45:00|91417.5|91367.5|91415.3|91365.3|91418.7|91368.7|91410|91360|53
1650908710000|2022-04-25 17:45:10|91415.8|91365.8|91408|91358|91415.8|91365.8|91403.2|91353.2|53
1650908720000|2022-04-25 17:45:20|91408.1|91358.1|91416|91366|91417.4|91367.4|91404.4|91354.4|51
1650908730000|2022-04-25 17:45:30|91417.5|91367.5|91413.4|91363.4|91419.9|91369.9|91413.4|91363.4|58
1650908740000|2022-04-25 17:45:40|91414.3|91364.3|91415.3|91365.3|91415.5|91365.5|91411.7|91361.7|46
1650908750000|2022-04-25 17:45:50|91415|91365|91414.5|91364.5|91415.2|91365.2|91413.5|91363.5|38
1650908760000|2022-04-25 17:46:00|91414.1|91364.1|91411.7|91361.7|91414.1|91364.1|91411.7|91361.7|33
1650908770000|2022-04-25 17:46:10|91410.8|91360.8|91406.4|91356.4|91411.2|91361.2|91406.4|91356.4|34
1650908780000|2022-04-25 17:46:20|91406.2|91356.2|91408|91358|91409.8|91359.8|91405.2|91355.2|46
1650908790000|2022-04-25 17:46:30|91408.5|91358.5|91412.5|91362.5|91414.4|91364.4|91408.4|91358.4|64
1650908800000|2022-04-25 17:46:40|91412.3|91362.3|91415.2|91365.2|91415.7|91365.7|91409.6|91359.6|62
1650908810000|2022-04-25 17:46:50|91415.6|91365.6|91418.2|91368.2|91418.2|91368.2|91413.7|91363.7|52
1650908820000|2022-04-25 17:47:00|91417.9|91367.9|91418.1|91368.1|91420.2|91370.2|91417.1|91367.1|46
1650908830000|2022-04-25 17:47:10|91417.8|91367.8|91419|91369|91419|91369|91416.6|91366.6|48
1650908840000|2022-04-25 17:47:20|91418.5|91368.5|91418.3|91368.3|91421.6|91371.6|91417|91367|42
1650908850000|2022-04-25 17:47:30|91418.4|91368.4|91425.1|91375.1|91426.7|91376.7|91418.4|91368.4|53
1650908860000|2022-04-25 17:47:40|91424.8|91374.8|91426.1|91376.1|91427.5|91377.5|91423.3|91373.3|26
1650908870000|2022-04-25 17:47:50|91426|91376|91424.4|91374.4|91426.2|91376.2|91423.4|91373.4|33
1650908880000|2022-04-25 17:48:00|91423.6|91373.6|91422.5|91372.5|91427.5|91377.5|91420.6|91370.6|44
1650908890000|2022-04-25 17:48:10|91422.3|91372.3|91419.9|91369.9|91422.3|91372.3|91418.3|91368.3|47
1650908900000|2022-04-25 17:48:20|91418.9|91368.9|91421.3|91371.3|91421.7|91371.7|91417.3|91367.3|41
1650908910000|2022-04-25 17:48:30|91421.7|91371.7|91425.8|91375.8|91426.6|91376.6|91421.4|91371.4|32
1650908920000|2022-04-25 17:48:40|91425.7|91375.7|91425.6|91375.6|91427.2|91377.2|91423.8|91373.8|31
1650908930000|2022-04-25 17:48:50|91425.7|91375.7|91422.2|91372.2|91426|91376|91420.6|91370.6|42
1650908940000|2022-04-25 17:49:00|91421.7|91371.7|91425.5|91375.5|91426.9|91376.9|91420.4|91370.4|33
1650908950000|2022-04-25 17:49:10|91425.3|91375.3|91427.3|91377.3|91432|91382|91424.4|91374.4|55
1650908960000|2022-04-25 17:49:20|91427.8|91377.8|91423.5|91373.5|91429.8|91379.8|91421.8|91371.8|47
1650908970000|2022-04-25 17:49:30|91423.7|91373.7|91414.3|91364.3|91424.2|91374.2|91412|91362|50
1650908980000|2022-04-25 17:49:40|91414.6|91364.6|91406.5|91356.5|91415.7|91365.7|91406.3|91356.3|62
1650908990000|2022-04-25 17:49:50|91406.7|91356.7|91407.7|91357.7|91410.5|91360.5|91403.6|91353.6|73
1650909000000|2022-04-25 17:50:00|91407|91357|91407.3|91357.3|91413.4|91363.4|91405.1|91355.1|76
1650909010000|2022-04-25 17:50:10|91408.1|91358.1|91407.6|91357.6|91409.6|91359.6|91405.3|91355.3|57
1650909020000|2022-04-25 17:50:20|91406.8|91356.8|91412.5|91362.5|91413.7|91363.7|91405.1|91355.1|67
1650909030000|2022-04-25 17:50:30|91412.8|91362.8|91423.2|91373.2|91423.2|91373.2|91412.1|91362.1|59
1650909040000|2022-04-25 17:50:40|91421.7|91371.7|91418.6|91368.6|91422.4|91372.4|91416.1|91366.1|63
1650909050000|2022-04-25 17:50:50|91418.8|91368.8|91420.9|91370.9|91422.4|91372.4|91417.2|91367.2|54
1650909060000|2022-04-25 17:51:00|91421.2|91371.2|91423|91373|91425.1|91375.1|91421|91371|50
1650909070000|2022-04-25 17:51:10|91423.2|91373.2|91426|91376|91429|91379|91422.7|91372.7|47
1650909080000|2022-04-25 17:51:20|91426.4|91376.4|91433.7|91383.7|91440|91390|91426|91376|59
1650909090000|2022-04-25 17:51:30|91433.6|91383.6|91433.5|91383.5|91436.9|91386.9|91431.1|91381.1|39
1650909100000|2022-04-25 17:51:40|91433.4|91383.4|91433.2|91383.2|91439.4|91389.4|91432.8|91382.8|56
1650909110000|2022-04-25 17:51:50|91433.3|91383.3|91431.7|91381.7|91434.5|91384.5|91427.9|91377.9|53
1650909120000|2022-04-25 17:52:00|91429.5|91379.5|91428.3|91378.3|91433.5|91383.5|91428.1|91378.1|53
1650909130000|2022-04-25 17:52:10|91428|91378|91424.5|91374.5|91428|91378|91422.8|91372.8|37
1650909140000|2022-04-25 17:52:20|91424.8|91374.8|91430.5|91380.5|91432.8|91382.8|91424.6|91374.6|44
1650909150000|2022-04-25 17:52:30|91430.7|91380.7|91431.9|91381.9|91434.9|91384.9|91426.1|91376.1|39
1650909160000|2022-04-25 17:52:40|91432|91382|91431|91381|91434.8|91384.8|91430.5|91380.5|36
1650909170000|2022-04-25 17:52:50|91430.5|91380.5|91430.2|91380.2|91430.7|91380.7|91430.2|91380.2|13
1650909180000|2022-04-25 17:53:00|91430.4|91380.4|91429|91379|91431.7|91381.7|91428.8|91378.8|31
1650909190000|2022-04-25 17:53:10|91429.2|91379.2|91426.4|91376.4|91429.2|91379.2|91425.7|91375.7|36
1650909200000|2022-04-25 17:53:20|91426.8|91376.8|91426.6|91376.6|91428.9|91378.9|91424.8|91374.8|40
1650909210000|2022-04-25 17:53:30|91426.7|91376.7|91423.6|91373.6|91426.7|91376.7|91421.9|91371.9|39
1650909220000|2022-04-25 17:53:40|91423.9|91373.9|91421.9|91371.9|91425.4|91375.4|91420.3|91370.3|44
1650909230000|2022-04-25 17:53:50|91422|91372|91417.4|91367.4|91422.3|91372.3|91416.4|91366.4|48
1650909240000|2022-04-25 17:54:00|91417.2|91367.2|91410.3|91360.3|91417.2|91367.2|91409.9|91359.9|60
1650909250000|2022-04-25 17:54:10|91409.8|91359.8|91397.5|91347.5|91412.1|91362.1|91397.4|91347.4|64
1650909260000|2022-04-25 17:54:20|91397.4|91347.4|91394.7|91344.7|91399.2|91349.2|91393.9|91343.9|56
1650909270000|2022-04-25 17:54:30|91394.5|91344.5|91399.8|91349.8|91403.9|91353.9|91394.5|91344.5|69
1650909280000|2022-04-25 17:54:40|91400.4|91350.4|91400|91350|91401.4|91351.4|91397.9|91347.9|55
1650909290000|2022-04-25 17:54:50|91400.6|91350.6|91399.2|91349.2|91400.8|91350.8|91398|91348|46
1650909300000|2022-04-25 17:55:00|91399.6|91349.6|91416|91366|91419.8|91369.8|91399.5|91349.5|58
1650909310000|2022-04-25 17:55:10|91418|91368|91409.5|91359.5|91418|91368|91401.4|91351.4|69
1650909320000|2022-04-25 17:55:20|91408.1|91358.1|91416|91366|91416|91366|91405.9|91355.9|52
1650909330000|2022-04-25 17:55:30|91415.1|91365.1|91419.1|91369.1|91419.4|91369.4|91414.5|91364.5|56
1650909340000|2022-04-25 17:55:40|91418.5|91368.5|91416.6|91366.6|91419.2|91369.2|91414.6|91364.6|58
1650909350000|2022-04-25 17:55:50|91415.3|91365.3|91417.6|91367.6|91417.6|91367.6|91411.5|91361.5|58
1650909360000|2022-04-25 17:56:00|91417.9|91367.9|91425.8|91375.8|91425.8|91375.8|91416.7|91366.7|58
1650909370000|2022-04-25 17:56:10|91426|91376|91420.3|91370.3|91427|91377|91418.7|91368.7|66
1650909380000|2022-04-25 17:56:20|91420|91370|91433.5|91383.5|91433.9|91383.9|91416.4|91366.4|68
1650909390000|2022-04-25 17:56:30|91433.4|91383.4|91433.5|91383.5|91435.3|91385.3|91430.7|91380.7|49
1650909400000|2022-04-25 17:56:40|91432.9|91382.9|91429.1|91379.1|91434.1|91384.1|91429.1|91379.1|54
1650909410000|2022-04-25 17:56:50|91425.8|91375.8|91423.8|91373.8|91434.3|91384.3|91422.9|91372.9|69
1650909420000|2022-04-25 17:57:00|91423.7|91373.7|91422.3|91372.3|91427.1|91377.1|91421.1|91371.1|51
1650909430000|2022-04-25 17:57:10|91422.5|91372.5|91423|91373|91428|91378|91419.9|91369.9|41
1650909440000|2022-04-25 17:57:20|91422.9|91372.9|91417.8|91367.8|91425.2|91375.2|91415.3|91365.3|50
1650909450000|2022-04-25 17:57:30|91418|91368|91426.7|91376.7|91427.6|91377.6|91417.9|91367.9|58
1650909460000|2022-04-25 17:57:40|91426.8|91376.8|91428.7|91378.7|91432.3|91382.3|91424.2|91374.2|58
1650909470000|2022-04-25 17:57:50|91428.5|91378.5|91430.2|91380.2|91437.2|91387.2|91428.5|91378.5|64
1650909480000|2022-04-25 17:58:00|91429|91379|91430.2|91380.2|91431.9|91381.9|91425.6|91375.6|63
1650909490000|2022-04-25 17:58:10|91430.3|91380.3|91433.2|91383.2|91435.9|91385.9|91429.5|91379.5|53
1650909500000|2022-04-25 17:58:20|91433.6|91383.6|91426.7|91376.7|91433.7|91383.7|91425.4|91375.4|53
1650909510000|2022-04-25 17:58:30|91426.2|91376.2|91426.4|91376.4|91428|91378|91424.7|91374.7|38
1650909520000|2022-04-25 17:58:40|91426.5|91376.5|91435.3|91385.3|91436.7|91386.7|91425.6|91375.6|54
1650909530000|2022-04-25 17:58:50|91434.4|91384.4|91442.6|91392.6|91443.9|91393.9|91432.7|91382.7|66
1650909540000|2022-04-25 17:59:00|91441.5|91391.5|91439.8|91389.8|91442.1|91392.1|91437.9|91387.9|50
1650909550000|2022-04-25 17:59:10|91439.5|91389.5|91445.8|91395.8|91448.2|91398.2|91439.5|91389.5|55
1650909560000|2022-04-25 17:59:20|91445|91395|91439.4|91389.4|91446.1|91396.1|91439.2|91389.2|56
1650909570000|2022-04-25 17:59:30|91439|91389|91439|91389|91440.5|91390.5|91437.7|91387.7|35
1650909580000|2022-04-25 17:59:40|91438.6|91388.6|91441.9|91391.9|91448.1|91398.1|91438.6|91388.6|53
1650909590000|2022-04-25 17:59:50|91442.1|91392.1|91440.9|91390.9|91444.5|91394.5|91440.4|91390.4|43
1650909600000|2022-04-25 18:00:00|91440.6|91390.6|91446.9|91396.9|91451.7|91401.7|91439.2|91389.2|71
1650909610000|2022-04-25 18:00:10|91446.8|91396.8|91453|91403|91454.3|91404.3|91446.8|91396.8|64
1650909620000|2022-04-25 18:00:20|91452.9|91402.9|91446.2|91396.2|91458.3|91408.3|91441.3|91391.3|68
1650909630000|2022-04-25 18:00:30|91446.6|91396.6|91451.4|91401.4|91459.7|91409.7|91446.6|91396.6|65
1650909640000|2022-04-25 18:00:40|91451.2|91401.2|91439.9|91389.9|91453.7|91403.7|91439|91389|59
1650909650000|2022-04-25 18:00:50|91440.5|91390.5|91443.3|91393.3|91444.7|91394.7|91436.8|91386.8|54
1650909660000|2022-04-25 18:01:00|91448.5|91398.5|91449.2|91399.2|91454.4|91404.4|91445|91395|65
1650909670000|2022-04-25 18:01:10|91448.7|91398.7|91451.1|91401.1|91455.7|91405.7|91448.7|91398.7|65
1650909680000|2022-04-25 18:01:20|91450.9|91400.9|91452.4|91402.4|91455.3|91405.3|91449.8|91399.8|58
1650909690000|2022-04-25 18:01:30|91454.9|91404.9|91467.6|91417.6|91469.1|91419.1|91451|91401|67
1650909700000|2022-04-25 18:01:40|91467.2|91417.2|91463.6|91413.6|91467.2|91417.2|91459.8|91409.8|64
1650909710000|2022-04-25 18:01:50|91461.9|91411.9|91468.5|91418.5|91469.3|91419.3|91460.2|91410.2|57
1650909720000|2022-04-25 18:02:00|91468.1|91418.1|91457.4|91407.4|91468.1|91418.1|91457.2|91407.2|66
1650909730000|2022-04-25 18:02:10|91456.9|91406.9|91460.2|91410.2|91464.5|91414.5|91456.9|91406.9|65
1650909740000|2022-04-25 18:02:20|91462.8|91412.8|91463.4|91413.4|91464.9|91414.9|91459.8|91409.8|46
1650909750000|2022-04-25 18:02:30|91463.9|91413.9|91464.9|91414.9|91468.3|91418.3|91463.4|91413.4|57
1650909760000|2022-04-25 18:02:40|91464.3|91414.3|91460.3|91410.3|91465.5|91415.5|91457|91407|54
1650909770000|2022-04-25 18:02:50|91460.4|91410.4|91456.3|91406.3|91462|91412|91455.9|91405.9|37
1650909780000|2022-04-25 18:03:00|91456|91406|91463.4|91413.4|91466.1|91416.1|91455.5|91405.5|62
1650909790000|2022-04-25 18:03:10|91463.2|91413.2|91460.4|91410.4|91464.2|91414.2|91457.6|91407.6|56
1650909800000|2022-04-25 18:03:20|91461.7|91411.7|91467.6|91417.6|91469.3|91419.3|91460.3|91410.3|49
1650909810000|2022-04-25 18:03:30|91469|91419|91458.4|91408.4|91469|91419|91458.2|91408.2|44
1650909820000|2022-04-25 18:03:40|91458.3|91408.3|91456.9|91406.9|91467.3|91417.3|91456.9|91406.9|44
1650909830000|2022-04-25 18:03:50|91455.9|91405.9|91461.8|91411.8|91464.9|91414.9|91455.6|91405.6|54
1650909840000|2022-04-25 18:04:00|91461.6|91411.6|91466.6|91416.6|91471.6|91421.6|91460|91410|61
1650909850000|2022-04-25 18:04:10|91466.2|91416.2|91461.2|91411.2|91473|91423|91460.5|91410.5|49
1650909860000|2022-04-25 18:04:20|91460.1|91410.1|91463.7|91413.7|91468.3|91418.3|91458.9|91408.9|54
1650909870000|2022-04-25 18:04:30|91463.5|91413.5|91461.7|91411.7|91468.1|91418.1|91459.9|91409.9|50
1650909880000|2022-04-25 18:04:40|91460.5|91410.5|91465.5|91415.5|91467.1|91417.1|91460.4|91410.4|42
1650909890000|2022-04-25 18:04:50|91467.2|91417.2|91470.1|91420.1|91471.9|91421.9|91464.8|91414.8|47
1650909900000|2022-04-25 18:05:00|91470|91420|91464.9|91414.9|91470.5|91420.5|91463.1|91413.1|59
1650909910000|2022-04-25 18:05:10|91464.6|91414.6|91457.4|91407.4|91467.1|91417.1|91456.5|91406.5|59
1650909920000|2022-04-25 18:05:20|91457.6|91407.6|91452.3|91402.3|91460.7|91410.7|91451.8|91401.8|51
1650909930000|2022-04-25 18:05:30|91451.8|91401.8|91457.8|91407.8|91460.1|91410.1|91451.8|91401.8|42
1650909940000|2022-04-25 18:05:40|91456.9|91406.9|91459.8|91409.8|91463|91413|91456.9|91406.9|53
1650909950000|2022-04-25 18:05:50|91459.2|91409.2|91453.8|91403.8|91460.4|91410.4|91452.4|91402.4|51
1650909960000|2022-04-25 18:06:00|91454.1|91404.1|91458.2|91408.2|91458.6|91408.6|91453.9|91403.9|36
1650909970000|2022-04-25 18:06:10|91457.4|91407.4|91451.4|91401.4|91457.5|91407.5|91451.3|91401.3|42
1650909980000|2022-04-25 18:06:20|91451.1|91401.1|91452.5|91402.5|91455.3|91405.3|91448.9|91398.9|56
1650909990000|2022-04-25 18:06:30|91452.3|91402.3|91454.2|91404.2|91454.2|91404.2|91452.3|91402.3|37
1650910000000|2022-04-25 18:06:40|91454.1|91404.1|91453.5|91403.5|91455|91405|91453|91403|22
1650910010000|2022-04-25 18:06:50|91454.4|91404.4|91454.8|91404.8|91458|91408|91453.5|91403.5|59
1650910020000|2022-04-25 18:07:00|91454.9|91404.9|91446.9|91396.9|91457.2|91407.2|91446.9|91396.9|67
1650910030000|2022-04-25 18:07:10|91446.4|91396.4|91446.4|91396.4|91447.9|91397.9|91444.7|91394.7|55
1650910040000|2022-04-25 18:07:20|91446.2|91396.2|91447.4|91397.4|91447.9|91397.9|91439.2|91389.2|63
1650910050000|2022-04-25 18:07:30|91447.3|91397.3|91447.4|91397.4|91454.7|91404.7|91446.5|91396.5|58
1650910060000|2022-04-25 18:07:40|91447.3|91397.3|91448.5|91398.5|91450.6|91400.6|91443.2|91393.2|46
1650910070000|2022-04-25 18:07:50|91448.6|91398.6|91448.4|91398.4|91450.3|91400.3|91446.1|91396.1|44
1650910080000|2022-04-25 18:08:00|91448|91398|91446.3|91396.3|91449.6|91399.6|91446.1|91396.1|43
1650910090000|2022-04-25 18:08:10|91446|91396|91448|91398|91450.6|91400.6|91446|91396|30
1650910100000|2022-04-25 18:08:20|91448.2|91398.2|91450.3|91400.3|91450.3|91400.3|91446.4|91396.4|24
1650910110000|2022-04-25 18:08:30|91449.9|91399.9|91445.8|91395.8|91449.9|91399.9|91445.8|91395.8|15
1650910120000|2022-04-25 18:08:40|91446.8|91396.8|91426.1|91376.1|91447.1|91397.1|91425|91375|62
1650910130000|2022-04-25 18:08:50|91425.3|91375.3|91425.3|91375.3|91427.6|91377.6|91424|91374|56
1650910140000|2022-04-25 18:09:00|91425.2|91375.2|91410|91360|91425.2|91375.2|91407|91357|67
1650910150000|2022-04-25 18:09:10|91409.3|91359.3|91405.5|91355.5|91409.9|91359.9|91401.1|91351.1|70
1650910160000|2022-04-25 18:09:20|91405.3|91355.3|91407.1|91357.1|91411.4|91361.4|91403.4|91353.4|69
1650910170000|2022-04-25 18:09:30|91406.1|91356.1|91405.6|91355.6|91407.5|91357.5|91402.4|91352.4|53
1650910180000|2022-04-25 18:09:40|91405.2|91355.2|91405.1|91355.1|91407.5|91357.5|91402.5|91352.5|55
1650910190000|2022-04-25 18:09:50|91405|91355|91409.2|91359.2|91411.8|91361.8|91404.7|91354.7|53
1650910200000|2022-04-25 18:10:00|91409.1|91359.1|91401.7|91351.7|91415.6|91365.6|91389.8|91349.6|59
1650910210000|2022-04-25 18:10:10|91401.9|91351.9|91407.9|91357.9|91408|91358|91398.3|91348.3|67
1650910220000|2022-04-25 18:10:20|91407.7|91357.7|91406.5|91356.5|91408.8|91358.8|91403.5|91353.5|58
1650910230000|2022-04-25 18:10:30|91406.2|91356.2|91410.6|91360.6|91410.6|91360.6|91405.4|91355.4|52
1650910240000|2022-04-25 18:10:40|91409.8|91359.8|91406.4|91356.4|91411.8|91361.8|91402.1|91352.1|54
1650910250000|2022-04-25 18:10:50|91407.3|91357.3|91409.9|91359.9|91412.6|91362.6|91407.3|91357.3|67
1650910260000|2022-04-25 18:11:00|91409.7|91359.7|91410.6|91360.6|91411.1|91361.1|91407.5|91357.5|62
1650910270000|2022-04-25 18:11:10|91410.9|91360.9|91414.2|91364.2|91415|91365|91410.3|91360.3|51
1650910280000|2022-04-25 18:11:20|91414|91364|91420.7|91370.7|91421.7|91371.7|91411.8|91361.8|68
1650910290000|2022-04-25 18:11:30|91418.3|91368.3|91413.2|91363.2|91423.3|91373.3|91413.2|91363.2|65
1650910300000|2022-04-25 18:11:40|91413|91363|91415.6|91365.6|91416.4|91366.4|91411.7|91361.7|63
1650910310000|2022-04-25 18:11:50|91415.5|91365.5|91416.3|91366.3|91419.7|91369.7|91414.2|91364.2|61
1650910320000|2022-04-25 18:12:00|91416.5|91366.5|91413.5|91363.5|91419.6|91369.6|91412.2|91362.2|62
1650910330000|2022-04-25 18:12:10|91415.7|91365.7|91414.5|91364.5|91418.6|91368.6|91410.6|91360.6|61
1650910340000|2022-04-25 18:12:20|91415|91365|91415.3|91365.3|91416.8|91366.8|91411.7|91361.7|66
1650910350000|2022-04-25 18:12:30|91415.9|91365.9|91415.8|91365.8|91419.3|91369.3|91413.2|91363.2|62
1650910360000|2022-04-25 18:12:40|91417.5|91367.5|91416.3|91366.3|91417.7|91367.7|91412.3|91362.3|63
1650910370000|2022-04-25 18:12:50|91416.5|91366.5|91420.4|91370.4|91420.4|91370.4|91413.4|91363.4|66
1650910380000|2022-04-25 18:13:00|91420.1|91370.1|91418.3|91368.3|91422|91372|91414.9|91364.9|69
1650910390000|2022-04-25 18:13:10|91418.4|91368.4|91419.7|91369.7|91423.5|91373.5|91416.5|91366.5|57
1650910400000|2022-04-25 18:13:20|91419.4|91369.4|91416.7|91366.7|91425.4|91380.2|91402.8|91363.7|67
1650910410000|2022-04-25 18:13:30|91419.5|91369.5|91416.2|91366.2|91419.5|91374.7|91396.7|91358.1|62
1650910420000|2022-04-25 18:13:40|91415.2|91365.2|91417.5|91367.5|91418.2|91368.2|91411.7|91361.7|68
1650910430000|2022-04-25 18:13:50|91418.6|91368.6|91419.2|91369.2|91422.1|91372.1|91411.3|91361.3|65
1650910440000|2022-04-25 18:14:00|91419.3|91369.3|91421.9|91371.9|91423.8|91373.8|91415|91365|68
1650910450000|2022-04-25 18:14:10|91421.2|91371.2|91417.1|91367.1|91422.2|91372.2|91414|91364|59
1650910460000|2022-04-25 18:14:20|91418.2|91368.2|91414.6|91364.6|91419.3|91369.3|91410.5|91360.5|63
1650910470000|2022-04-25 18:14:30|91415.1|91365.1|91414.5|91364.5|91419.4|91369.4|91410.6|91360.6|59
1650910480000|2022-04-25 18:14:40|91412.8|91362.8|91408.6|91358.6|91416.1|91366.1|91407.9|91357.9|66
1650910490000|2022-04-25 18:14:50|91408.3|91358.3|91410.3|91360.3|91412.2|91362.2|91407.8|91357.8|50
1650910500000|2022-04-25 18:15:00|91410.6|91360.6|91410.2|91360.2|91412.6|91362.6|91408.5|91358.5|57
1650910510000|2022-04-25 18:15:10|91410.7|91360.7|91407.8|91357.8|91412|91362|91406.7|91356.7|57
1650910520000|2022-04-25 18:15:20|91407.5|91357.5|91417.9|91367.9|91417.9|91367.9|91407.5|91357.5|64
1650910530000|2022-04-25 18:15:30|91417.5|91367.5|91415.3|91365.3|91420.6|91370.6|91411.1|91361.1|65
1650910540000|2022-04-25 18:15:40|91415.5|91365.5|91401.9|91376.9|91416|91380.2|91401.6|91364.1|57
1650910550000|2022-04-25 18:15:50|91404|91379|91418.9|91368.9|91422.7|91381.4|91403|91365.6|70
1650910560000|2022-04-25 18:16:00|91417.3|91367.3|91406.8|91381.8|91421.1|91382|91405.4|91365.8|68
1650910570000|2022-04-25 18:16:10|91407|91382|91440.1|91390.1|91441.3|91391.3|91407|91372.3|60
1650910580000|2022-04-25 18:16:20|91440.5|91390.5|91437.3|91387.3|91442.7|91392.7|91437.2|91387.2|54
1650910590000|2022-04-25 18:16:30|91437.2|91387.2|91435.5|91385.5|91440.3|91390.3|91435.4|91385.4|53
1650910600000|2022-04-25 18:16:40|91435.3|91385.3|91432.4|91382.4|91436.2|91386.2|91432.4|91382.4|33
1650910610000|2022-04-25 18:16:50|91432.1|91382.1|91433.2|91383.2|91445.5|91404|91429|91382.1|58
1650910620000|2022-04-25 18:17:00|91433.9|91383.9|91426.1|91376.1|91437.6|91387.6|91424.5|91374.5|62
1650910630000|2022-04-25 18:17:10|91426.2|91376.2|91427.2|91377.2|91427.8|91377.8|91422.8|91372.8|56
1650910640000|2022-04-25 18:17:20|91427.3|91377.3|91433.2|91383.2|91434.8|91384.8|91426.8|91376.8|41
1650910650000|2022-04-25 18:17:30|91432.6|91382.6|91427.6|91377.6|91433.7|91383.7|91424.9|91374.9|59
1650910660000|2022-04-25 18:17:40|91426.2|91376.2|91425|91375|91430.7|91380.7|91422.8|91372.8|62
1650910670000|2022-04-25 18:17:50|91424.9|91374.9|91425.9|91375.9|91428.4|91378.4|91424.1|91374.1|48
1650910680000|2022-04-25 18:18:00|91425.8|91375.8|91424|91374|91431.3|91381.3|91423|91373|62
1650910690000|2022-04-25 18:18:10|91423.3|91373.3|91424.4|91374.4|91428.8|91378.8|91422|91372|50
1650910700000|2022-04-25 18:18:20|91423.7|91373.7|91423.2|91373.2|91427.2|91377.2|91422.8|91372.8|45
1650910710000|2022-04-25 18:18:30|91423.5|91373.5|91424.1|91374.1|91426.4|91376.4|91420.8|91370.8|64
1650910720000|2022-04-25 18:18:40|91424.7|91374.7|91426.3|91376.3|91430|91380|91423.1|91373.1|51
1650910730000|2022-04-25 18:18:50|91426.7|91376.7|91426.8|91376.8|91432.4|91382.4|91425.3|91375.3|57
1650910740000|2022-04-25 18:19:00|91426.7|91376.7|91428.7|91378.7|91434.1|91384.1|91425.4|91375.4|60
1650910750000|2022-04-25 18:19:10|91428.3|91378.3|91428.5|91378.5|91430.4|91380.4|91427.8|91377.8|46
1650910760000|2022-04-25 18:19:20|91429|91379|91433.7|91383.7|91435|91385|91428.8|91378.8|54
1650910770000|2022-04-25 18:19:30|91433.2|91383.2|91437.7|91387.7|91437.7|91387.7|91433.2|91383.2|36
1650910780000|2022-04-25 18:19:40|91437.4|91387.4|91433.5|91383.5|91437.8|91387.8|91433.2|91383.2|49
1650910790000|2022-04-25 18:19:50|91433.2|91383.2|91443.3|91393.3|91446.1|91396.1|91433.2|91383.2|64
1650910800000|2022-04-25 18:20:00|91442.9|91392.9|91442.3|91392.3|91443.9|91393.9|91438.2|91388.2|49
1650910810000|2022-04-25 18:20:10|91441.5|91391.5|91445|91395|91447.4|91397.4|91441.1|91391.1|64
1650910820000|2022-04-25 18:20:20|91444.9|91394.9|91449.7|91399.7|91454|91404|91444.9|91394.9|66
1650910830000|2022-04-25 18:20:30|91449.6|91399.6|91443.2|91393.2|91450.7|91400.7|91442.9|91392.9|59
1650910840000|2022-04-25 18:20:40|91443.3|91393.3|91448.3|91398.3|91449.6|91399.6|91443.3|91393.3|49
1650910850000|2022-04-25 18:20:50|91448.2|91398.2|91448.9|91398.9|91449.9|91399.9|91447.7|91397.7|42
1650910860000|2022-04-25 18:21:00|91448.7|91398.7|91449.9|91399.9|91453.5|91403.5|91447.6|91397.6|45
1650910870000|2022-04-25 18:21:10|91449.5|91399.5|91448.4|91398.4|91452.4|91402.4|91447.4|91397.4|58
1650910880000|2022-04-25 18:21:20|91448|91398|91434.9|91384.9|91450.6|91400.6|91434.9|91384.9|52
1650910890000|2022-04-25 18:21:30|91435.4|91385.4|91430.8|91380.8|91439.1|91389.1|91427.4|91377.4|72
1650910900000|2022-04-25 18:21:40|91429.8|91379.8|91429|91379|91431.5|91381.5|91426.8|91376.8|61
1650910910000|2022-04-25 18:21:50|91429.3|91379.3|91427.1|91377.1|91436.3|91386.3|91426.2|91376.2|61
1650910920000|2022-04-25 18:22:00|91427.3|91377.3|91431.8|91381.8|91438.1|91388.1|91427.3|91377.3|65
1650910930000|2022-04-25 18:22:10|91431.4|91381.4|91434|91384|91434.5|91384.5|91426.3|91376.3|58
1650910940000|2022-04-25 18:22:20|91434.3|91384.3|91432|91382|91434.3|91384.3|91428.8|91378.8|57
1650910950000|2022-04-25 18:22:30|91431.8|91381.8|91432.5|91382.5|91433.1|91383.1|91429.3|91379.3|57
1650910960000|2022-04-25 18:22:40|91432.2|91382.2|91432.8|91382.8|91434.1|91384.1|91432.2|91382.2|37
1650910970000|2022-04-25 18:22:50|91432.7|91382.7|91432.3|91382.3|91433.1|91383.1|91432.2|91382.2|28
1650910980000|2022-04-25 18:23:00|91432.2|91382.2|91381.7|91331.7|91448.2|91382.6|91378|91315.7|67
1650910990000|2022-04-25 18:23:10|91385.3|91335.3|91383|91333|91385.3|91335.3|91376|91326|50
1650911000000|2022-04-25 18:23:20|91385.2|91335.2|91401|91351|91414.5|91364.5|91384.4|91334.4|69
1650911010000|2022-04-25 18:23:30|91400.9|91350.9|91395.8|91345.8|91415.7|91365.7|91395.8|91345.8|69
1650911020000|2022-04-25 18:23:40|91396|91346|91397.9|91347.9|91405.5|91355.5|91391.3|91341.3|61
1650911030000|2022-04-25 18:23:50|91397.8|91347.8|91392.6|91342.6|91397.8|91347.8|91391.7|91341.7|48
1650911040000|2022-04-25 18:24:00|91392.7|91342.7|91392.4|91342.4|91394.6|91344.6|91391.3|91341.3|35
1650911050000|2022-04-25 18:24:10|91393.1|91343.1|91386.6|91336.6|91393.9|91343.9|91385.2|91335.2|36
1650911060000|2022-04-25 18:24:20|91387.2|91337.2|91385.7|91335.7|91390.8|91340.8|91385|91335|43
1650911070000|2022-04-25 18:24:30|91385.9|91335.9|91392.5|91342.5|91405.1|91355.1|91378.1|91328.1|57
1650911080000|2022-04-25 18:24:40|91392.9|91342.9|91396|91346|91396|91346|91379.9|91329.9|59
1650911090000|2022-04-25 18:24:50|91393.9|91343.9|91375.5|91325.5|91425.4|91351.4|91359.3|91168.4|76
1650911100000|2022-04-25 18:25:00|91376.2|91326.2|91378.1|91328.1|91387.1|91337.1|91372.7|91322.7|60
1650911110000|2022-04-25 18:25:10|91377.2|91327.2|91377.5|91327.5|91378|91328|91375|91325|48
1650911120000|2022-04-25 18:25:20|91377.6|91327.6|91385.1|91335.1|91385.9|91335.9|91377.1|91327.1|37
1650911130000|2022-04-25 18:25:30|91384.7|91334.7|91384|91334|91385.6|91335.6|91383.7|91333.7|33
1650911140000|2022-04-25 18:25:40|91384.4|91334.4|91383.4|91333.4|91387|91337|91383.3|91333.3|27
1650911150000|2022-04-25 18:25:50|91383.3|91333.3|91373.5|91323.5|91383.8|91333.8|91373.5|91323.5|54
1650911160000|2022-04-25 18:26:00|91372.9|91322.9|91378.9|91328.9|91379|91329|91372.7|91322.7|38
1650911170000|2022-04-25 18:26:10|91378.4|91328.4|91377.9|91327.9|91379.6|91329.6|91375.3|91325.3|46
1650911180000|2022-04-25 18:26:20|91378.4|91328.4|91376.6|91326.6|91379.5|91329.5|91376.3|91326.3|34
1650911190000|2022-04-25 18:26:30|91376.4|91326.4|91378.4|91328.4|91379.8|91329.8|91376.4|91326.4|20
1650911200000|2022-04-25 18:26:40|91378.6|91328.6|91378.6|91328.6|91379.4|91329.4|91378.5|91328.5|12
1650911210000|2022-04-25 18:26:50|91378.8|91328.8|91378.2|91328.2|91386.5|91336.5|91377.3|91327.3|60
1650911220000|2022-04-25 18:27:00|91378.3|91328.3|91378|91328|91380.9|91330.9|91376.8|91326.8|37
1650911230000|2022-04-25 18:27:10|91377.1|91327.1|91377.1|91327.1|91377.6|91327.6|91374.9|91324.9|38
1650911240000|2022-04-25 18:27:20|91377.4|91327.4|91379.4|91329.4|91380.3|91330.3|91375.3|91325.3|37
1650911250000|2022-04-25 18:27:30|91379.7|91329.7|91381.5|91331.5|91382.7|91332.7|91377|91327|36
1650911260000|2022-04-25 18:27:40|91380.6|91330.6|91379.9|91329.9|91389.7|91339.7|91378.9|91328.9|48
1650911270000|2022-04-25 18:27:50|91380.1|91330.1|91376.5|91326.5|91381.5|91331.5|91375.3|91325.3|30
1650911280000|2022-04-25 18:28:00|91376.6|91326.6|91376.2|91326.2|91378.5|91328.5|91375.5|91325.5|40
1650911290000|2022-04-25 18:28:10|91376.4|91326.4|91367.9|91317.9|91376.5|91326.5|91367.8|91317.8|48
1650911300000|2022-04-25 18:28:20|91368.3|91318.3|91406.6|91246.9|91406.6|91319.2|91318.3|91246.9|47
1650911310000|2022-04-25 18:28:30|91337.8|91287.8|91330.3|91280.3|91395.3|91297.2|91318.4|91263.4|67
1650911320000|2022-04-25 18:28:40|91330|91280|91335.5|91285.5|91335.6|91285.6|91330|91280|53
1650911330000|2022-04-25 18:28:50|91334.7|91284.7|91319.8|91269.8|91334.7|91284.7|91305.5|91255.5|73
1650911340000|2022-04-25 18:29:00|91318.2|91268.2|91306|91256|91320.5|91270.5|91306|91256|66
1650911350000|2022-04-25 18:29:10|91306.5|91256.5|91303.8|91253.8|91307.5|91257.5|91302.3|91252.3|59
1650911360000|2022-04-25 18:29:20|91303.5|91253.5|91306.3|91256.3|91306.4|91256.4|91302.9|91252.9|44
1650911370000|2022-04-25 18:29:30|91306.4|91256.4|91303.9|91253.9|91307.1|91257.1|91303.2|91253.2|36
1650911380000|2022-04-25 18:29:40|91304.6|91254.6|91305.2|91255.2|91307.8|91257.8|91303|91253|44
1650911390000|2022-04-25 18:29:50|91306.3|91256.3|91302.2|91252.2|91307.8|91257.8|91299.3|91249.3|44
1650911400000|2022-04-25 18:30:00|91300.1|91250.1|91303.5|91253.5|91305.8|91255.8|91300.1|91250.1|41
1650911410000|2022-04-25 18:30:10|91303.6|91253.6|91306.6|91256.6|91308|91258|91303.6|91253.6|46
1650911420000|2022-04-25 18:30:20|91306.4|91256.4|91301.6|91251.6|91308.4|91258.4|91285.5|91235.5|39
1650911430000|2022-04-25 18:30:30|91301.4|91251.4|91300.5|91250.5|91302.5|91252.5|91297.3|91247.3|52
1650911440000|2022-04-25 18:30:40|91300|91250|91296.8|91246.8|91300.7|91250.7|91295.5|91245.5|46
1650911450000|2022-04-25 18:30:50|91295.8|91245.8|91293.7|91243.7|91300.3|91250.3|91291.9|91241.9|42
1650911460000|2022-04-25 18:31:00|91293.3|91243.3|91285.9|91235.9|91293.3|91243.3|91278.3|91228.3|74
1650911470000|2022-04-25 18:31:10|91285|91235|91277.7|91227.7|91285.3|91235.3|91273.5|91223.5|60
1650911480000|2022-04-25 18:31:20|91278.4|91228.4|91282.3|91232.3|91292.4|91242.4|91271.5|91221.5|57
1650911490000|2022-04-25 18:31:30|91281.9|91231.9|91279.3|91229.3|91283.5|91233.5|91275.7|91225.7|53
1650911500000|2022-04-25 18:31:40|91279.1|91229.1|91270.3|91220.3|91281.6|91231.6|91266.1|91216.1|62
1650911510000|2022-04-25 18:31:50|91269.7|91219.7|91267.4|91217.4|91270.3|91220.3|91264.9|91214.9|46
1650911520000|2022-04-25 18:32:00|91267.1|91217.1|91266|91216|91279.8|91229.8|91263.2|91213.2|63
1650911530000|2022-04-25 18:32:10|91265.8|91215.8|91258.1|91208.1|91269.3|91219.3|91256|91206|66
1650911540000|2022-04-25 18:32:20|91260.3|91210.3|91259|91209|91260.3|91210.3|91255.6|91205.6|53
1650911550000|2022-04-25 18:32:30|91258.9|91208.9|91240.1|91190.1|91259.4|91209.4|91237.6|91187.6|61
1650911560000|2022-04-25 18:32:40|91248.8|91198.8|91245.9|91195.9|91282.9|91205.6|91235.6|91152.8|68
1650911570000|2022-04-25 18:32:50|91245.7|91195.7|91244.3|91194.3|91249.3|91199.3|91243.8|91193.8|62
1650911580000|2022-04-25 18:33:00|91244.4|91194.4|91246.2|91196.2|91248.7|91198.7|91244.4|91194.4|57
1650911590000|2022-04-25 18:33:10|91246.9|91196.9|91244.6|91194.6|91250.6|91200.6|91242.9|91192.9|63
1650911600000|2022-04-25 18:33:20|91245.2|91195.2|91242.1|91192.1|91247.2|91197.2|91235.5|91185.5|57
1650911610000|2022-04-25 18:33:30|91242.2|91192.2|91243.7|91193.7|91247|91197|91239.8|91189.8|49
1650911620000|2022-04-25 18:33:40|91245|91195|91247|91197|91254.1|91204.1|91244.8|91194.8|57
1650911630000|2022-04-25 18:33:50|91246.9|91196.9|91247.2|91197.2|91252.2|91202.2|91244.9|91194.9|47
1650911640000|2022-04-25 18:34:00|91246.3|91196.3|91249.2|91199.2|91255.8|91205.8|91242.6|91192.6|51
1650911650000|2022-04-25 18:34:10|91249.9|91199.9|91249.2|91199.2|91255.8|91205.8|91247.1|91197.1|60
1650911660000|2022-04-25 18:34:20|91247.8|91197.8|91259|91209|91261|91211|91247.8|91197.8|65
1650911670000|2022-04-25 18:34:30|91255.6|91205.6|91252|91202|91263.7|91213.7|91250.9|91200.9|59
1650911680000|2022-04-25 18:34:40|91252.4|91202.4|91257.9|91207.9|91257.9|91207.9|91247|91197|54
1650911690000|2022-04-25 18:34:50|91252.3|91202.3|91246.3|91196.3|91254|91204|91246.3|91196.3|52
1650911700000|2022-04-25 18:35:00|91245.7|91195.7|91244.8|91194.8|91249|91199|91243.3|91193.3|58
1650911710000|2022-04-25 18:35:10|91245.9|91195.9|91254.2|91204.2|91259.3|91209.3|91245.9|91195.9|61
1650911720000|2022-04-25 18:35:20|91254.3|91204.3|91257|91207|91257.6|91207.6|91250.9|91200.9|55
1650911730000|2022-04-25 18:35:30|91257.2|91207.2|91253.7|91203.7|91258.5|91208.5|91249.2|91199.2|59
1650911740000|2022-04-25 18:35:40|91253.4|91203.4|91259.2|91209.2|91260.1|91210.1|91252.1|91202.1|60
1650911750000|2022-04-25 18:35:50|91259.8|91209.8|91260.5|91210.5|91261.4|91211.4|91253.4|91203.4|48
1650911760000|2022-04-25 18:36:00|91260.7|91210.7|91256.1|91206.1|91261.2|91211.2|91251.9|91201.9|48
1650911770000|2022-04-25 18:36:10|91256|91206|91265.1|91215.1|91265.5|91215.5|91253.6|91203.6|54
1650911780000|2022-04-25 18:36:20|91261.3|91211.3|91264.3|91214.3|91270.7|91220.7|91261.3|91211.3|65
1650911790000|2022-04-25 18:36:30|91264.5|91214.5|91264.5|91214.5|91266.3|91216.3|91253.8|91203.8|66
1650911800000|2022-04-25 18:36:40|91264.6|91214.6|91265|91215|91266|91216|91260.9|91210.9|33
1650911810000|2022-04-25 18:36:50|91266.1|91216.1|91263.3|91213.3|91267.3|91217.3|91260.7|91210.7|64
1650911820000|2022-04-25 18:37:00|91263.2|91213.2|91260.7|91210.7|91267|91217|91259.8|91209.8|59
1650911830000|2022-04-25 18:37:10|91260.3|91210.3|91262.4|91212.4|91263.2|91213.2|91259.5|91209.5|31
1650911840000|2022-04-25 18:37:20|91261.3|91211.3|91260.2|91210.2|91263.6|91213.6|91258.2|91208.2|46
1650911850000|2022-04-25 18:37:30|91258.9|91208.9|91261.5|91211.5|91267.5|91217.5|91255|91205|36
1650911860000|2022-04-25 18:37:40|91261.2|91211.2|91259.9|91209.9|91261.2|91211.2|91257.7|91207.7|40
1650911870000|2022-04-25 18:37:50|91259.8|91209.8|91254.3|91204.3|91261.7|91211.7|91254.3|91204.3|49
1650911880000|2022-04-25 18:38:00|91255.1|91205.1|91256.7|91206.7|91262.5|91212.5|91255.1|91205.1|57
1650911890000|2022-04-25 18:38:10|91257|91207|91254.8|91204.8|91261.9|91211.9|91252.7|91202.7|52
1650911900000|2022-04-25 18:38:20|91255.8|91205.8|91257.1|91207.1|91267.4|91217.4|91255.2|91205.2|59
1650911910000|2022-04-25 18:38:30|91256.5|91206.5|91253.5|91203.5|91257.4|91207.4|91253.3|91203.3|25
1650911920000|2022-04-25 18:38:40|91253.6|91203.6|91254.3|91204.3|91257.4|91207.4|91250.7|91200.7|56
1650911930000|2022-04-25 18:38:50|91254.4|91204.4|91254.3|91204.3|91258.8|91208.8|91250.5|91200.5|45
1650911940000|2022-04-25 18:39:00|91254|91204|91256.4|91206.4|91265.3|91215.3|91254|91204|65
1650911950000|2022-04-25 18:39:10|91254.9|91204.9|91257.9|91207.9|91258.9|91208.9|91254.3|91204.3|34
1650911960000|2022-04-25 18:39:20|91257.1|91207.1|91257.3|91207.3|91261.8|91211.8|91254.9|91204.9|39
1650911970000|2022-04-25 18:39:30|91257.7|91207.7|91259|91209|91266.8|91216.8|91251.9|91201.9|62
1650911980000|2022-04-25 18:39:40|91259.4|91209.4|91256.8|91206.8|91264.7|91214.7|91255.8|91205.8|43
1650911990000|2022-04-25 18:39:50|91256.3|91206.3|91258.6|91208.6|91260.7|91210.7|91256.3|91206.3|37
1650912000000|2022-04-25 18:40:00|91258.3|91208.3|91259.5|91209.5|91261.8|91211.8|91254.9|91204.9|51
1650912010000|2022-04-25 18:40:10|91259.9|91209.9|91263.3|91213.3|91274|91224|91258.7|91208.7|62
1650912020000|2022-04-25 18:40:20|91263|91213|91264.4|91214.4|91264.5|91214.5|91262|91212|48
1650912030000|2022-04-25 18:40:30|91264.6|91214.6|91266|91216|91267.7|91217.7|91264.6|91214.6|39
1650912040000|2022-04-25 18:40:40|91266.2|91216.2|91265.9|91215.9|91267.8|91217.8|91265.8|91215.8|37
1650912050000|2022-04-25 18:40:50|91266.4|91216.4|91266.8|91216.8|91268.6|91218.6|91263.1|91213.1|50
1650912060000|2022-04-25 18:41:00|91266.5|91216.5|91262.7|91212.7|91267.5|91217.5|91261.8|91211.8|37
1650912070000|2022-04-25 18:41:10|91261.9|91211.9|91261.8|91211.8|91264|91214|91260.6|91210.6|31
1650912080000|2022-04-25 18:41:20|91261.9|91211.9|91263.4|91213.4|91263.7|91213.7|91261.2|91211.2|29
1650912090000|2022-04-25 18:41:30|91264.2|91214.2|91262.5|91212.5|91266.3|91216.3|91260|91210|48
1650912100000|2022-04-25 18:41:40|91262.7|91212.7|91262.5|91212.5|91262.9|91212.9|91261.8|91211.8|17
1650912110000|2022-04-25 18:41:50|91262.3|91212.3|91262.8|91212.8|91264.4|91214.4|91262.3|91212.3|24
1650912120000|2022-04-25 18:42:00|91263.3|91213.3|91261.3|91211.3|91265.4|91215.4|91259.9|91209.9|57
1650912130000|2022-04-25 18:42:10|91261.8|91211.8|91268.3|91218.3|91277|91227|91261.1|91211.1|41
1650912140000|2022-04-25 18:42:20|91268.1|91218.1|91266.1|91216.1|91268.1|91218.1|91265.5|91215.5|24
1650912150000|2022-04-25 18:42:30|91265.5|91215.5|91264.7|91214.7|91266.2|91216.2|91261|91211|33
1650912160000|2022-04-25 18:42:40|91263.5|91213.5|91264.4|91214.4|91271.7|91221.7|91263.4|91213.4|50
1650912170000|2022-04-25 18:42:50|91264.2|91214.2|91263.1|91213.1|91274.3|91224.3|91262.4|91212.4|43
1650912180000|2022-04-25 18:43:00|91267.5|91217.5|91268.7|91218.7|91269.4|91219.4|91261.6|91211.6|45
1650912190000|2022-04-25 18:43:10|91268.4|91218.4|91275.4|91225.4|91280.4|91230.4|91268|91218|58
1650912200000|2022-04-25 18:43:20|91275.5|91225.5|91273.7|91223.7|91279.8|91229.8|91273.1|91223.1|72
1650912210000|2022-04-25 18:43:30|91273.9|91223.9|91273.1|91223.1|91284.6|91234.6|91272|91222|68
1650912220000|2022-04-25 18:43:40|91273|91223|91275.3|91225.3|91276.4|91226.4|91270|91220|63
1650912230000|2022-04-25 18:43:50|91274.5|91224.5|91275.6|91225.6|91279.5|91229.5|91269.7|91219.7|60
1650912240000|2022-04-25 18:44:00|91278.6|91228.6|91272.3|91222.3|91279.1|91229.1|91270|91220|66
1650912250000|2022-04-25 18:44:10|91272|91222|91279.7|91229.7|91282.9|91232.9|91268.2|91218.2|70
1650912260000|2022-04-25 18:44:20|91280.4|91230.4|91276|91226|91283.7|91233.7|91274|91224|68
1650912270000|2022-04-25 18:44:30|91278.8|91228.8|91274.3|91224.3|91278.8|91228.8|91272.3|91222.3|56
1650912280000|2022-04-25 18:44:40|91274.7|91224.7|91277.5|91227.5|91281.7|91231.7|91273.6|91223.6|65
1650912290000|2022-04-25 18:44:50|91277.6|91227.6|91281.5|91231.5|91282.8|91232.8|91276.6|91226.6|51
1650912300000|2022-04-25 18:45:00|91279.3|91229.3|91288.6|91238.6|91290.9|91240.9|91270.6|91220.6|66
1650912310000|2022-04-25 18:45:10|91285.2|91235.2|91290.4|91240.4|91295.5|91245.5|91280.6|91230.6|64
1650912320000|2022-04-25 18:45:20|91291.3|91241.3|91292.3|91242.3|91295.8|91245.8|91287.4|91237.4|70
1650912330000|2022-04-25 18:45:30|91293.6|91243.6|91290.2|91240.2|91293.6|91243.6|91289.3|91239.3|72
1650912340000|2022-04-25 18:45:40|91289.7|91239.7|91283.6|91233.6|91294.6|91244.6|91282|91232|61
1650912350000|2022-04-25 18:45:50|91283.3|91233.3|91284.5|91234.5|91292.4|91242.4|91283.1|91233.1|64
1650912360000|2022-04-25 18:46:00|91285.5|91235.5|91286.8|91236.8|91292.6|91242.6|91282.9|91232.9|69
1650912370000|2022-04-25 18:46:10|91283.8|91233.8|91272.8|91222.8|91283.8|91233.8|91267.8|91217.8|61
1650912380000|2022-04-25 18:46:20|91272.5|91222.5|91269.5|91219.5|91274.7|91224.7|91266.2|91216.2|32
1650912390000|2022-04-25 18:46:30|91269.4|91219.4|91264.7|91214.7|91272|91222|91261.9|91211.9|58
1650912400000|2022-04-25 18:46:40|91265|91215|91260.1|91210.1|91265|91215|91260.1|91210.1|27
1650912410000|2022-04-25 18:46:50|91259.8|91209.8|91257.2|91207.2|91267.2|91217.2|91253.8|91203.8|68
1650912420000|2022-04-25 18:47:00|91257.7|91207.7|91252.8|91202.8|91270.6|91207.9|91231.9|91069.9|60
1650912430000|2022-04-25 18:47:10|91252.6|91202.6|91252.2|91202.2|91260.3|91210.3|91236.2|91186.2|50
1650912440000|2022-04-25 18:47:20|91245.1|91195.1|91243.3|91193.3|91252.7|91202.7|91243.3|91193.3|34
1650912450000|2022-04-25 18:47:30|91245.2|91195.2|91240.1|91190.1|91251.8|91201.8|91239.5|91189.5|35
1650912460000|2022-04-25 18:47:40|91240|91190|91239.8|91189.8|91245.6|91195.6|91237.7|91187.7|49
1650912470000|2022-04-25 18:47:50|91240|91190|91237.9|91187.9|91254.3|91204.3|91192.8|90992.8|65
1650912480000|2022-04-25 18:48:00|91245.8|91195.8|91239.4|91189.4|91247.2|91197.2|91231.8|91181.8|72
1650912490000|2022-04-25 18:48:10|91239.5|91189.5|91248.3|91198.3|91291.2|91205.4|91234.5|91157.3|69
1650912500000|2022-04-25 18:48:20|91249.7|91199.7|91241.5|91191.5|91253.1|91203.1|91234.3|91184.3|67
1650912510000|2022-04-25 18:48:30|91247|91197|91237.7|91187.7|91252|91202|91235.9|91185.9|60
1650912520000|2022-04-25 18:48:40|91237|91187|91241.5|91191.5|91263.3|91213.3|91234.5|91184.5|67
1650912530000|2022-04-25 18:48:50|91240.6|91190.6|91240.2|91190.2|91295.1|91209.2|91237.9|91155.3|69
1650912540000|2022-04-25 18:49:00|91240.6|91190.6|91231.2|91181.2|91243.6|91193.6|91231.2|91181.2|53
1650912550000|2022-04-25 18:49:10|91231.6|91181.6|91235.4|91185.4|91247.3|91197.3|91228.7|91178.7|57
1650912560000|2022-04-25 18:49:20|91235.2|91185.2|91245.7|91195.7|91249.3|91199.3|91231.5|91181.5|44
1650912570000|2022-04-25 18:49:30|91245.1|91195.1|91237.1|91187.1|91247.6|91197.6|91235.9|91185.9|65
1650912580000|2022-04-25 18:49:40|91237.2|91187.2|91246.4|91196.4|91253.5|91203.5|91237.1|91187.1|64
1650912590000|2022-04-25 18:49:50|91246.5|91196.5|91244.5|91194.5|91250.9|91200.9|91241.6|91191.6|43
1650912600000|2022-04-25 18:50:00|91242.8|91192.8|91245.6|91195.6|91254.2|91204.2|91240.1|91190.1|69
1650912610000|2022-04-25 18:50:10|91245.4|91195.4|91248.1|91198.1|91250.1|91200.1|91242.4|91192.4|59
1650912620000|2022-04-25 18:50:20|91248.3|91198.3|91247.4|91197.4|91249.1|91199.1|91242.4|91192.4|46
1650912630000|2022-04-25 18:50:30|91247.3|91197.3|91244.5|91194.5|91248.3|91198.3|91244|91194|50
1650912640000|2022-04-25 18:50:40|91245|91195|91249.8|91199.8|91250.8|91200.8|91239.8|91189.8|51
1650912650000|2022-04-25 18:50:50|91248.8|91198.8|91248.9|91198.9|91249.9|91199.9|91243.2|91193.2|54
1650912660000|2022-04-25 18:51:00|91248.1|91198.1|91249.2|91199.2|91250.1|91200.1|91242.7|91192.7|46
1650912670000|2022-04-25 18:51:10|91244.6|91194.6|91250.6|91200.6|91252.9|91202.9|91241.9|91191.9|58
1650912680000|2022-04-25 18:51:20|91250.8|91200.8|91254.2|91204.2|91254.7|91204.7|91248.1|91198.1|62
1650912690000|2022-04-25 18:51:30|91253.7|91203.7|91246.3|91196.3|91254.8|91204.8|91244.7|91194.7|63
1650912700000|2022-04-25 18:51:40|91246.2|91196.2|91242.3|91192.3|91246.8|91196.8|91242.3|91192.3|38
1650912710000|2022-04-25 18:51:50|91242.5|91192.5|91246.9|91196.9|91250.6|91200.6|91239.3|91189.3|56
1650912720000|2022-04-25 18:52:00|91247.8|91197.8|91247.7|91197.7|91254.2|91204.2|91242.8|91192.8|57
1650912730000|2022-04-25 18:52:10|91247.8|91197.8|91243.9|91193.9|91252.2|91202.2|91243.9|91193.9|41
1650912740000|2022-04-25 18:52:20|91243.7|91193.7|91258.7|91208.7|91259.4|91209.4|91243.5|91193.5|57
1650912750000|2022-04-25 18:52:30|91256.5|91206.5|91253.7|91203.7|91259|91209|91251|91201|62
1650912760000|2022-04-25 18:52:40|91253.3|91203.3|91251.6|91201.6|91258|91208|91250.3|91200.3|56
1650912770000|2022-04-25 18:52:50|91251.4|91201.4|91259.2|91209.2|91264.7|91214.7|91251.2|91201.2|70
1650912780000|2022-04-25 18:53:00|91262.2|91212.2|91264.2|91214.2|91271.8|91221.8|91258.6|91208.6|73
1650912790000|2022-04-25 18:53:10|91262.8|91212.8|91258.8|91208.8|91264.3|91214.3|91258|91208|49
1650912800000|2022-04-25 18:53:20|91257.3|91207.3|91255.5|91205.5|91262.8|91212.8|91254.6|91204.6|49
1650912810000|2022-04-25 18:53:30|91254.4|91204.4|91260.1|91210.1|91260.1|91210.1|91252.3|91202.3|31
1650912820000|2022-04-25 18:53:40|91259.1|91209.1|91258.6|91208.6|91263.2|91213.2|91256|91206|49
1650912830000|2022-04-25 18:53:50|91258.7|91208.7|91253.9|91203.9|91258.8|91208.8|91252.9|91202.9|33
1650912840000|2022-04-25 18:54:00|91254.4|91204.4|91257.4|91207.4|91258.4|91208.4|91251.7|91201.7|41
1650912850000|2022-04-25 18:54:10|91257.5|91207.5|91252.6|91202.6|91257.5|91207.5|91251.1|91201.1|33
1650912860000|2022-04-25 18:54:20|91252|91202|91234.3|91184.3|91252|91202|91232|91182|49
1650912870000|2022-04-25 18:54:30|91229.4|91179.4|91231.7|91181.7|91236.1|91186.1|91228.9|91178.9|24
1650912880000|2022-04-25 18:54:40|91233.2|91183.2|91232.5|91182.5|91233.2|91183.2|91231.7|91181.7|9
1650912890000|2022-04-25 18:54:50|91232.7|91182.7|91230.9|91180.9|91232.7|91182.7|91230.2|91180.2|16
1650912900000|2022-04-25 18:55:00|91232|91182|91228.9|91178.9|91247.8|91197.8|91219.8|91169.8|52
1650912910000|2022-04-25 18:55:10|91227.9|91177.9|91214.6|91164.6|91227.9|91177.9|91210.3|91160.3|62
1650912920000|2022-04-25 18:55:20|91212.8|91162.8|91214.5|91164.5|91219.2|91169.2|91211.7|91161.7|54
1650912930000|2022-04-25 18:55:30|91214.2|91164.2|91227.9|91177.9|91230.5|91180.5|91210.4|91160.4|49
1650912940000|2022-04-25 18:55:40|91223.3|91173.3|91224.8|91174.8|91234.6|91184.6|91221.9|91171.9|63
1650912950000|2022-04-25 18:55:50|91223.1|91173.1|91232.9|91182.9|91241|91191|91217.5|91167.5|64
1650912960000|2022-04-25 18:56:00|91233.2|91183.2|91237.9|91187.9|91243.5|91193.5|91232.1|91182.1|74
1650912970000|2022-04-25 18:56:10|91237.5|91187.5|91221|91171|91237.5|91187.5|91220.6|91170.6|74
1650912980000|2022-04-25 18:56:20|91220.8|91170.8|91213.6|91163.6|91221.6|91171.6|91211.8|91161.8|50
1650912990000|2022-04-25 18:56:30|91213.7|91163.7|91216.2|91166.2|91216.2|91166.2|91208.3|91158.3|50
1650913000000|2022-04-25 18:56:40|91215.7|91165.7|91217.7|91167.7|91222.6|91172.6|91215|91165|48
1650913010000|2022-04-25 18:56:50|91216.4|91166.4|91194.1|91144.1|91219.4|91169.4|91189.5|91139.5|47
1650913020000|2022-04-25 18:57:00|91191.4|91141.4|91191.9|91141.9|91192.8|91142.8|91174.9|91124.9|65
1650913030000|2022-04-25 18:57:10|91192.4|91142.4|91192.7|91142.7|91196.9|91146.9|91190.4|91140.4|63
1650913040000|2022-04-25 18:57:20|91192.6|91142.6|91198.1|91148.1|91202|91152|91190|91140|71
1650913050000|2022-04-25 18:57:30|91202.1|91152.1|91211.4|91161.4|91250.4|91171|91190.8|91120.6|76
1650913060000|2022-04-25 18:57:40|91212|91162|91189.1|91139.1|91212|91162|91185|91135|70
1650913070000|2022-04-25 18:57:50|91191.4|91141.4|91214.5|91164.5|91231.9|91181.9|91187.7|91137.7|73
1650913080000|2022-04-25 18:58:00|91216.1|91166.1|91205.1|91155.1|91216.1|91166.1|91172|91122|75
1650913090000|2022-04-25 18:58:10|91205.3|91155.3|91229.2|91179.2|91229.2|91179.2|91203.4|91153.4|65
1650913100000|2022-04-25 18:58:20|91227.8|91177.8|91233.3|91183.3|91236.2|91186.2|91212.1|91162.1|77
1650913110000|2022-04-25 18:58:30|91229.8|91179.8|91239.1|91189.1|91246.1|91196.1|91226.6|91176.6|65
1650913120000|2022-04-25 18:58:40|91239|91189|91253.3|91203.3|91261.3|91211.3|91237.7|91187.7|56
1650913130000|2022-04-25 18:58:50|91253|91203|91249.4|91199.4|91256.6|91206.6|91247.4|91197.4|52
1650913140000|2022-04-25 18:59:00|91250.6|91200.6|91246.4|91196.4|91250.8|91200.8|91244.6|91194.6|53
1650913150000|2022-04-25 18:59:10|91245.8|91195.8|91257.3|91207.3|91257.4|91207.4|91245.8|91195.8|48
1650913160000|2022-04-25 18:59:20|91257.6|91207.6|91258.1|91208.1|91260.3|91210.3|91254.9|91204.9|46
1650913170000|2022-04-25 18:59:30|91259.5|91209.5|91260.2|91210.2|91260.3|91210.3|91258|91208|41
1650913180000|2022-04-25 18:59:40|91261|91211|91271.8|91221.8|91276.8|91226.8|91257|91207|65
1650913190000|2022-04-25 18:59:50|91272|91222|91279.1|91229.1|91284.1|91234.1|91268|91218|67
1650913200000|2022-04-25 19:00:00|91278.2|91228.2|91280.5|91230.5|91285.6|91235.6|91274.1|91224.1|75
1650913210000|2022-04-25 19:00:10|91283.6|91233.6|91276.4|91226.4|91283.6|91233.6|91273.8|91223.8|71
1650913220000|2022-04-25 19:00:20|91278.1|91228.1|91292.3|91242.3|91311.6|91261.6|91278.1|91228.1|72
1650913230000|2022-04-25 19:00:30|91292.4|91242.4|91296.6|91246.6|91296.6|91246.6|91290.4|91240.4|49
1650913240000|2022-04-25 19:00:40|91298.4|91248.4|91286.7|91236.7|91299.5|91249.5|91285.1|91235.1|47
1650913250000|2022-04-25 19:00:50|91282.1|91232.1|91296.8|91246.8|91316.6|91266.6|91275.5|91225.5|76
1650913260000|2022-04-25 19:01:00|91301|91251|91291.3|91241.3|91303.4|91253.4|91288.9|91238.9|75
1650913270000|2022-04-25 19:01:10|91291.7|91241.7|91307.6|91257.6|91308.1|91258.1|91286.4|91236.4|73
1650913280000|2022-04-25 19:01:20|91309|91259|91290.9|91240.9|91321.4|91271.4|91289|91239|77
1650913290000|2022-04-25 19:01:30|91290.3|91240.3|91297.8|91247.8|91304.4|91254.4|91290.3|91240.3|59
1650913300000|2022-04-25 19:01:40|91297.6|91247.6|91335.4|91285.4|91341.5|91291.5|91296.8|91246.8|69
1650913310000|2022-04-25 19:01:50|91334.9|91284.9|91331|91281|91340.1|91290.1|91326.2|91276.2|68
1650913320000|2022-04-25 19:02:00|91332.5|91282.5|91333.6|91283.6|91344.6|91294.6|91330.7|91280.7|72
1650913330000|2022-04-25 19:02:10|91333.3|91283.3|91322|91272|91341.1|91291.1|91316.1|91266.1|70
1650913340000|2022-04-25 19:02:20|91321.9|91271.9|91314.9|91264.9|91322.7|91272.7|91314.7|91264.7|73
1650913350000|2022-04-25 19:02:30|91314.8|91264.8|91316.8|91266.8|91328.9|91278.9|91314.8|91264.8|69
1650913360000|2022-04-25 19:02:40|91317.9|91267.9|91318.6|91268.6|91319.5|91269.5|91314.1|91264.1|41
1650913370000|2022-04-25 19:02:50|91318.4|91268.4|91316.3|91266.3|91318.5|91268.5|91313.5|91263.5|36
1650913380000|2022-04-25 19:03:00|91316.1|91266.1|91319.3|91269.3|91326.7|91276.7|91315.5|91265.5|46
1650913390000|2022-04-25 19:03:10|91319.2|91269.2|91322.2|91272.2|91324.4|91274.4|91315.6|91265.6|49
1650913400000|2022-04-25 19:03:20|91321.5|91271.5|91318.5|91268.5|91327.9|91277.9|91312.7|91262.7|59
1650913410000|2022-04-25 19:03:30|91313.8|91263.8|91315.5|91265.5|91319|91269|91311|91261|55
1650913420000|2022-04-25 19:03:40|91315.4|91265.4|91311.5|91261.5|91322.9|91272.9|91311.4|91261.4|63
1650913430000|2022-04-25 19:03:50|91311.1|91261.1|91324.1|91274.1|91334|91284|91311.1|91261.1|72
1650913440000|2022-04-25 19:04:00|91324.6|91274.6|91341.9|91291.9|91345.9|91295.9|91324.6|91274.6|57
1650913450000|2022-04-25 19:04:10|91342.4|91292.4|91381.6|91331.6|91396.2|91346.2|91342|91292|77
1650913460000|2022-04-25 19:04:20|91380.3|91330.3|91374.7|91324.7|91380.9|91330.9|91370|91320|54
1650913470000|2022-04-25 19:04:30|91373.7|91323.7|91363.3|91313.3|91373.7|91323.7|91355.4|91305.4|57
1650913480000|2022-04-25 19:04:40|91362.6|91312.6|91360|91310|91364.8|91314.8|91359.7|91309.7|35
1650913490000|2022-04-25 19:04:50|91359.7|91309.7|91362.5|91312.5|91363.4|91313.4|91359.7|91309.7|38
1650913500000|2022-04-25 19:05:00|91361.5|91311.5|91368.9|91318.9|91370.1|91320.1|91361.4|91311.4|32
1650913510000|2022-04-25 19:05:10|91368.1|91318.1|91369.1|91319.1|91370|91320|91367.6|91317.6|33
1650913520000|2022-04-25 19:05:20|91369.3|91319.3|91359.9|91309.9|91369.3|91319.3|91357.2|91307.2|46
1650913530000|2022-04-25 19:05:30|91360.3|91310.3|91351.9|91301.9|91361.4|91311.4|91350.2|91300.2|43
1650913540000|2022-04-25 19:05:40|91351.8|91301.8|91351.7|91301.7|91358.3|91308.3|91348.8|91298.8|59
1650913550000|2022-04-25 19:05:50|91351.4|91301.4|91353|91303|91353.1|91303.1|91349.8|91299.8|31
1650913560000|2022-04-25 19:06:00|91352.6|91302.6|91355|91305|91362.3|91312.3|91346.4|91296.4|69
1650913570000|2022-04-25 19:06:10|91355.3|91305.3|91356.9|91306.9|91357.6|91307.6|91335.1|91285.1|69
1650913580000|2022-04-25 19:06:20|91369.1|91319.1|91350.3|91300.3|91369.1|91319.1|91348.1|91298.1|57
1650913590000|2022-04-25 19:06:30|91350.2|91300.2|91369|91319|91369|91319|91347.8|91297.8|62
1650913600000|2022-04-25 19:06:40|91369.5|91319.5|91372.6|91322.6|91375.7|91325.7|91367.3|91317.3|54
1650913610000|2022-04-25 19:06:50|91372.9|91322.9|91370|91320|91373|91323|91366.6|91316.6|50
1650913620000|2022-04-25 19:07:00|91369.2|91319.2|91367.6|91317.6|91370.7|91320.7|91365|91315|43
1650913630000|2022-04-25 19:07:10|91368.2|91318.2|91379|91329|91379.7|91329.7|91366.6|91316.6|65
1650913640000|2022-04-25 19:07:20|91379.9|91329.9|91410.9|91360.9|91411.9|91361.9|91379.9|91329.9|68
1650913650000|2022-04-25 19:07:30|91410.4|91360.4|91401.6|91351.6|91411.6|91361.6|91399.5|91349.5|63
1650913660000|2022-04-25 19:07:40|91400.7|91350.7|91390.6|91340.6|91402.1|91352.1|91383.5|91333.5|69
1650913670000|2022-04-25 19:07:50|91390|91340|91378.9|91328.9|91390|91340|91370.5|91320.5|55
1650913680000|2022-04-25 19:08:00|91378.6|91328.6|91385.5|91335.5|91386.1|91336.1|91378.4|91328.4|51
1650913690000|2022-04-25 19:08:10|91385.3|91335.3|91385.4|91335.4|91387.7|91337.7|91383.6|91333.6|40
1650913700000|2022-04-25 19:08:20|91385.5|91335.5|91386.1|91336.1|91386.1|91336.1|91384.2|91334.2|23
1650913710000|2022-04-25 19:08:30|91384.7|91334.7|91383.7|91333.7|91385.2|91335.2|91382.8|91332.8|29
1650913720000|2022-04-25 19:08:40|91383.2|91333.2|91388.5|91338.5|91388.5|91338.5|91381.7|91331.7|33
1650913730000|2022-04-25 19:08:50|91387.6|91337.6|91392.7|91342.7|91392.7|91342.7|91386.1|91336.1|49
1650913740000|2022-04-25 19:09:00|91392.9|91342.9|91396.3|91346.3|91399.2|91349.2|91392.9|91342.9|40
1650913750000|2022-04-25 19:09:10|91396.5|91346.5|91385.1|91335.1|91396.5|91346.5|91384.9|91334.9|51
1650913760000|2022-04-25 19:09:20|91381.2|91331.2|91387.8|91337.8|91388.7|91338.7|91378.6|91328.6|51
1650913770000|2022-04-25 19:09:30|91388.3|91338.3|91391.3|91341.3|91391.3|91341.3|91388.3|91338.3|25
1650913780000|2022-04-25 19:09:40|91389.7|91339.7|91384.2|91334.2|91389.9|91339.9|91382.7|91332.7|47
1650913790000|2022-04-25 19:09:50|91384.3|91334.3|91386.7|91336.7|91386.7|91336.7|91382.9|91332.9|30
1650913800000|2022-04-25 19:10:00|91386.5|91336.5|91392.4|91342.4|91394.5|91344.5|91385|91335|46
1650913810000|2022-04-25 19:10:10|91392|91342|91385.7|91335.7|91392.7|91342.7|91385.3|91335.3|52
1650913820000|2022-04-25 19:10:20|91387.1|91337.1|91382.7|91332.7|91387.6|91337.6|91382.1|91332.1|32
1650913830000|2022-04-25 19:10:30|91381.7|91331.7|91375|91325|91382.6|91332.6|91374.8|91324.8|43
1650913840000|2022-04-25 19:10:40|91374.6|91324.6|91390.7|91340.7|91392.5|91342.5|91362.4|91312.4|71
1650913850000|2022-04-25 19:10:50|91390.6|91340.6|91385.5|91335.5|91410.9|91360.9|91385.5|91335.5|59
1650913860000|2022-04-25 19:11:00|91384.4|91334.4|91348.6|91298.6|91387|91337|91340.7|91290.7|75
1650913870000|2022-04-25 19:11:10|91348.7|91298.7|91351.9|91301.9|91354.8|91304.8|91347.7|91297.7|48
1650913880000|2022-04-25 19:11:20|91352.7|91302.7|91359.3|91309.3|91363.3|91313.3|91352.3|91302.3|60
1650913890000|2022-04-25 19:11:30|91360.5|91310.5|91358.8|91308.8|91368|91318|91358.1|91308.1|51
1650913900000|2022-04-25 19:11:40|91359.3|91309.3|91354.4|91304.4|91360.5|91310.5|91351.8|91301.8|45
1650913910000|2022-04-25 19:11:50|91354.9|91304.9|91385.8|91335.8|91391.1|91341.1|91351.6|91301.6|67
1650913920000|2022-04-25 19:12:00|91384.4|91334.4|91389.8|91339.8|91390.4|91340.4|91383.2|91333.2|39
1650913930000|2022-04-25 19:12:10|91389.4|91339.4|91387.9|91337.9|91393.4|91343.4|91387.9|91337.9|47
1650913940000|2022-04-25 19:12:20|91388.1|91338.1|91385.5|91335.5|91389.2|91339.2|91384|91334|36
1650913950000|2022-04-25 19:12:30|91386.1|91336.1|91379.2|91329.2|91388.9|91338.9|91378.5|91328.5|59
1650913960000|2022-04-25 19:12:40|91379.8|91329.8|91391|91341|91392.6|91342.6|91379.8|91329.8|54
1650913970000|2022-04-25 19:12:50|91393.1|91343.1|91393.5|91343.5|91395.6|91345.6|91391.9|91341.9|60
1650913980000|2022-04-25 19:13:00|91392.6|91342.6|91393.9|91343.9|91397.1|91347.1|91392.4|91342.4|46
1650913990000|2022-04-25 19:13:10|91394|91344|91398.7|91348.7|91400.1|91350.1|91394|91344|41
1650914000000|2022-04-25 19:13:20|91395.2|91345.2|91396.8|91346.8|91398.8|91348.8|91393.3|91343.3|58
1650914010000|2022-04-25 19:13:30|91394.7|91344.7|91398.7|91348.7|91402.7|91352.7|91394.7|91344.7|61
1650914020000|2022-04-25 19:13:40|91399.1|91349.1|91402.9|91352.9|91402.9|91352.9|91398.9|91348.9|50
1650914030000|2022-04-25 19:13:50|91402.6|91352.6|91404.5|91354.5|91405.7|91355.7|91402.6|91352.6|43
1650914040000|2022-04-25 19:14:00|91404.8|91354.8|91403.4|91353.4|91413|91363|91402.1|91352.1|52
1650914050000|2022-04-25 19:14:10|91403.9|91353.9|91408.3|91358.3|91420.4|91370.4|91403.9|91353.9|61
1650914060000|2022-04-25 19:14:20|91407.9|91357.9|91406.7|91356.7|91408.3|91358.3|91403.7|91353.7|54
1650914070000|2022-04-25 19:14:30|91406.5|91356.5|91395.9|91345.9|91406.6|91356.6|91395.6|91345.6|54
1650914080000|2022-04-25 19:14:40|91396.3|91346.3|91387|91337|91398.4|91348.4|91386.4|91336.4|41
1650914090000|2022-04-25 19:14:50|91386.9|91336.9|91386|91336|91388.8|91338.8|91381.2|91331.2|54
1650914100000|2022-04-25 19:15:00|91385.7|91335.7|91386.8|91336.8|91392.2|91342.2|91383.2|91333.2|65
1650914110000|2022-04-25 19:15:10|91389.8|91339.8|91390.5|91340.5|91391.1|91341.1|91388.1|91338.1|52
1650914120000|2022-04-25 19:15:20|91390.7|91340.7|91388.3|91338.3|91390.7|91340.7|91386.9|91336.9|44
1650914130000|2022-04-25 19:15:30|91388.1|91338.1|91380.7|91330.7|91388.2|91338.2|91377.2|91327.2|49
1650914140000|2022-04-25 19:15:40|91379.9|91329.9|91375|91325|91385.6|91335.6|91366.1|91316.1|54
1650914150000|2022-04-25 19:15:50|91375.6|91325.6|91350.5|91300.5|91385|91335|91346.4|91296.4|75
1650914160000|2022-04-25 19:16:00|91349.9|91299.9|91345.5|91295.5|91349.9|91299.9|91341.4|91291.4|67
1650914170000|2022-04-25 19:16:10|91345.6|91295.6|91306.3|91256.3|91345.9|91295.9|91305.4|91255.4|71
1650914180000|2022-04-25 19:16:20|91306.6|91256.6|91315.9|91265.9|91318.7|91268.7|91304.9|91254.9|54
1650914190000|2022-04-25 19:16:30|91315.5|91265.5|91321.4|91271.4|91322.7|91272.7|91315.2|91265.2|41
1650914200000|2022-04-25 19:16:40|91322.1|91272.1|91322.3|91272.3|91325.7|91275.7|91319.8|91269.8|43
1650914210000|2022-04-25 19:16:50|91321.1|91271.1|91350.6|91300.6|91357|91307|91321.1|91271.1|58
1650914220000|2022-04-25 19:17:00|91350.8|91300.8|91358.1|91308.1|91361.2|91311.2|91349.3|91299.3|55
1650914230000|2022-04-25 19:17:10|91357.9|91307.9|91350.9|91300.9|91358.8|91308.8|91347.8|91297.8|50
1650914240000|2022-04-25 19:17:20|91351|91301|91349.2|91299.2|91351.7|91301.7|91346.1|91296.1|35
1650914250000|2022-04-25 19:17:30|91339.7|91289.7|91344.2|91294.2|91349.2|91299.2|91338.1|91288.1|59
1650914260000|2022-04-25 19:17:40|91345.5|91295.5|91348.1|91298.1|91348.1|91298.1|91330|91280|40
1650914270000|2022-04-25 19:17:50|91347.9|91297.9|91348.9|91298.9|91354.3|91304.3|91341.9|91291.9|68
1650914280000|2022-04-25 19:18:00|91348.7|91298.7|91345.1|91295.1|91351.9|91301.9|91340.1|91290.1|48
1650914290000|2022-04-25 19:18:10|91347.3|91297.3|91350.6|91300.6|91358.8|91308.8|91343.9|91293.9|56
1650914300000|2022-04-25 19:18:20|91350.2|91300.2|91346.4|91296.4|91350.8|91300.8|91344.8|91294.8|37
1650914310000|2022-04-25 19:18:30|91346.5|91296.5|91341.3|91291.3|91346.5|91296.5|91341.3|91291.3|28
1650914320000|2022-04-25 19:18:40|91342.2|91292.2|91343.7|91293.7|91349.1|91299.1|91341.7|91291.7|43
1650914330000|2022-04-25 19:18:50|91352.6|91302.6|91351.9|91301.9|91366.1|91316.1|91349|91299|50
1650914340000|2022-04-25 19:19:00|91352.2|91302.2|91345.3|91295.3|91355.1|91305.1|91343.5|91293.5|42
1650914350000|2022-04-25 19:19:10|91345.4|91295.4|91345.1|91295.1|91348.9|91298.9|91341.8|91291.8|45
1650914360000|2022-04-25 19:19:20|91340.1|91290.1|91337.2|91287.2|91347.1|91297.1|91337|91287|42
1650914370000|2022-04-25 19:19:30|91337.7|91287.7|91341.6|91291.6|91343.4|91293.4|91334.5|91284.5|60
1650914380000|2022-04-25 19:19:40|91342.5|91292.5|91342.6|91292.6|91344|91294|91336.8|91286.8|41
1650914390000|2022-04-25 19:19:50|91342.5|91292.5|91348.1|91298.1|91349.5|91299.5|91340|91290|50
1650914400000|2022-04-25 19:20:00|91347.8|91297.8|91345.2|91295.2|91348.5|91298.5|91338.7|91288.7|42
1650914410000|2022-04-25 19:20:10|91345.1|91295.1|91332.9|91282.9|91346.2|91296.2|91330|91280|61
1650914420000|2022-04-25 19:20:20|91333.4|91283.4|91336.4|91286.4|91339.1|91289.1|91331.4|91281.4|57
1650914430000|2022-04-25 19:20:30|91336.2|91286.2|91336.5|91286.5|91338.4|91288.4|91330.9|91280.9|57
1650914440000|2022-04-25 19:20:40|91337.6|91287.6|91340.3|91290.3|91341|91291|91332.7|91282.7|51
1650914450000|2022-04-25 19:20:50|91341.4|91291.4|91336.5|91286.5|91344.7|91294.7|91335.3|91285.3|65
1650914460000|2022-04-25 19:21:00|91336.3|91286.3|91332.9|91282.9|91340.2|91290.2|91330.3|91280.3|72
1650914470000|2022-04-25 19:21:10|91332.6|91282.6|91340|91290|91341.3|91291.3|91330|91280|64
1650914480000|2022-04-25 19:21:20|91339.5|91289.5|91337.1|91287.1|91343|91293|91337.1|91287.1|57
1650914490000|2022-04-25 19:21:30|91336.9|91286.9|91300.7|91250.7|91338.2|91288.2|91300.7|91250.7|61
1650914500000|2022-04-25 19:21:40|91301.9|91251.9|91302.2|91252.2|91303.6|91253.6|91297.1|91247.1|43
1650914510000|2022-04-25 19:21:50|91300.1|91250.1|91289.5|91239.5|91302.6|91252.6|91286.6|91236.6|56
1650914520000|2022-04-25 19:22:00|91290|91240|91288.7|91238.7|91291.7|91241.7|91287.7|91237.7|47
1650914530000|2022-04-25 19:22:10|91288.6|91238.6|91291.2|91241.2|91292.9|91242.9|91288.6|91238.6|51
1650914540000|2022-04-25 19:22:20|91291.4|91241.4|91291.4|91241.4|91291.9|91241.9|91290.2|91240.2|33
1650914550000|2022-04-25 19:22:30|91290.4|91240.4|91288.3|91238.3|91291|91241|91288.3|91238.3|25
1650914560000|2022-04-25 19:22:40|91288.1|91238.1|91288.6|91238.6|91291.6|91241.6|91287.4|91237.4|33
1650914570000|2022-04-25 19:22:50|91288.7|91238.7|91288.4|91238.4|91289.3|91239.3|91286.2|91236.2|28
1650914580000|2022-04-25 19:23:00|91287.5|91237.5|91287|91237|91288.7|91238.7|91282.2|91232.2|49
1650914590000|2022-04-25 19:23:10|91286.8|91236.8|91291|91241|91295.1|91245.1|91286.5|91236.5|52
1650914600000|2022-04-25 19:23:20|91290.6|91240.6|91279.1|91229.1|91291.6|91241.6|91279.1|91229.1|45
1650914610000|2022-04-25 19:23:30|91279.9|91229.9|91281.5|91231.5|91282.6|91232.6|91279.9|91229.9|26
1650914620000|2022-04-25 19:23:40|91279.4|91229.4|91279.3|91229.3|91280.8|91230.8|91278.8|91228.8|26
1650914630000|2022-04-25 19:23:50|91279.6|91229.6|91283.6|91233.6|91283.6|91233.6|91279.6|91229.6|35
1650914640000|2022-04-25 19:24:00|91283.4|91233.4|91297.7|91247.7|91297.7|91247.7|91282.2|91232.2|56
1650914650000|2022-04-25 19:24:10|91297.6|91247.6|91302.2|91252.2|91302.2|91252.2|91294.3|91244.3|55
1650914660000|2022-04-25 19:24:20|91302.1|91252.1|91308.7|91258.7|91310.3|91260.3|91301.6|91251.6|53
1650914670000|2022-04-25 19:24:30|91308.3|91258.3|91307.7|91257.7|91308.8|91258.8|91304.8|91254.8|32
1650914680000|2022-04-25 19:24:40|91308.5|91258.5|91309.2|91259.2|91309.5|91259.5|91307.4|91257.4|32
1650914690000|2022-04-25 19:24:50|91309|91259|91308.9|91258.9|91313.2|91263.2|91306.3|91256.3|46
1650914700000|2022-04-25 19:25:00|91309.1|91259.1|91307.5|91257.5|91309.1|91259.1|91306.6|91256.6|30
1650914710000|2022-04-25 19:25:10|91307.9|91257.9|91310|91260|91311.1|91261.1|91307.4|91257.4|33
1650914720000|2022-04-25 19:25:20|91310.9|91260.9|91326.5|91276.5|91333.8|91283.8|91310.4|91260.4|44
1650914730000|2022-04-25 19:25:30|91327|91277|91325.6|91275.6|91328.1|91278.1|91320.3|91270.3|38
1650914740000|2022-04-25 19:25:40|91324.4|91274.4|91300.7|91250.7|91324.4|91274.4|91298.1|91248.1|50
1650914750000|2022-04-25 19:25:50|91301|91251|91299.3|91249.3|91301.4|91251.4|91298.2|91248.2|26
1650914760000|2022-04-25 19:26:00|91299.4|91249.4|91299.5|91249.5|91299.7|91249.7|91296.4|91246.4|20
1650914770000|2022-04-25 19:26:10|91299.2|91249.2|91301.3|91251.3|91301.3|91251.3|91298.1|91248.1|36
1650914780000|2022-04-25 19:26:20|91301.6|91251.6|91304.3|91254.3|91305.4|91255.4|91301.6|91251.6|25
1650914790000|2022-04-25 19:26:30|91303.9|91253.9|91300.3|91250.3|91303.9|91253.9|91300.1|91250.1|34
1650914800000|2022-04-25 19:26:40|91300.4|91250.4|91281.9|91231.9|91301.7|91251.7|91280.5|91230.5|42
1650914810000|2022-04-25 19:26:50|91281.3|91231.3|91283|91233|91285.4|91235.4|91279.6|91229.6|47
1650914820000|2022-04-25 19:27:00|91283.1|91233.1|91281.7|91231.7|91285|91235|91281.7|91231.7|35
1650914830000|2022-04-25 19:27:10|91281.2|91231.2|91285.4|91235.4|91288.4|91238.4|91279.4|91229.4|65
1650914840000|2022-04-25 19:27:20|91285|91235|91287.1|91237.1|91288.5|91238.5|91284.3|91234.3|42
1650914850000|2022-04-25 19:27:30|91287.4|91237.4|91286|91236|91287.9|91237.9|91284|91234|48
1650914860000|2022-04-25 19:27:40|91286.9|91236.9|91286.6|91236.6|91287.4|91237.4|91285|91235|38
1650914870000|2022-04-25 19:27:50|91287.7|91237.7|91307.2|91257.2|91309|91259|91287.2|91237.2|53
1650914880000|2022-04-25 19:28:00|91306.2|91256.2|91306.3|91256.3|91310.7|91260.7|91304.2|91254.2|54
1650914890000|2022-04-25 19:28:10|91308.1|91258.1|91307|91257|91313.4|91263.4|91305.6|91255.6|50
1650914900000|2022-04-25 19:28:20|91306.2|91256.2|91305.3|91255.3|91307.2|91257.2|91304.3|91254.3|35
1650914910000|2022-04-25 19:28:30|91305.5|91255.5|91324.9|91274.9|91327|91277|91305.2|91255.2|54
1650914920000|2022-04-25 19:28:40|91325.6|91275.6|91319|91269|91325.9|91275.9|91317.3|91267.3|40
1650914930000|2022-04-25 19:28:50|91318.8|91268.8|91317.1|91267.1|91319.4|91269.4|91315.9|91265.9|34
1650914940000|2022-04-25 19:29:00|91317.6|91267.6|91310.7|91260.7|91317.6|91267.6|91299.8|91249.8|53
1650914950000|2022-04-25 19:29:10|91311.9|91261.9|91305.8|91255.8|91311.9|91261.9|91303.2|91253.2|49
1650914960000|2022-04-25 19:29:20|91305.5|91255.5|91301.3|91251.3|91305.5|91255.5|91299.7|91249.7|45
1650914970000|2022-04-25 19:29:30|91302.9|91252.9|91308.4|91258.4|91308.4|91258.4|91301.5|91251.5|45
1650914980000|2022-04-25 19:29:40|91310.7|91260.7|91292.4|91242.4|91317|91267|91290.9|91240.9|64
1650914990000|2022-04-25 19:29:50|91291.7|91241.7|91290.4|91240.4|91296.7|91246.7|91288|91238|54
1650915000000|2022-04-25 19:30:00|91290.8|91240.8|91305.7|91255.7|91311.5|91261.5|91290.8|91240.8|68
1650915010000|2022-04-25 19:30:10|91305.5|91255.5|91310.3|91260.3|91310.7|91260.7|91304.9|91254.9|60
1650915020000|2022-04-25 19:30:20|91310.2|91260.2|91309.1|91259.1|91312.5|91262.5|91306|91256|59
1650915030000|2022-04-25 19:30:30|91307.5|91257.5|91301.9|91251.9|91310.3|91260.3|91299.8|91249.8|72
1650915040000|2022-04-25 19:30:40|91302.1|91252.1|91309.1|91259.1|91311.3|91261.3|91302.1|91252.1|42
1650915050000|2022-04-25 19:30:50|91307.9|91257.9|91311|91261|91311.4|91261.4|91307.1|91257.1|43
1650915060000|2022-04-25 19:31:00|91312.1|91262.1|91309.2|91259.2|91312.1|91262.1|91305.8|91255.8|47
1650915070000|2022-04-25 19:31:10|91309.7|91259.7|91307.4|91257.4|91310|91260|91306.3|91256.3|36
1650915080000|2022-04-25 19:31:20|91307.8|91257.8|91308.1|91258.1|91309|91259|91307|91257|22
1650915090000|2022-04-25 19:31:30|91308.2|91258.2|91308.4|91258.4|91311|91261|91308.2|91258.2|32
1650915100000|2022-04-25 19:31:40|91308.7|91258.7|91305.9|91255.9|91310.2|91260.2|91302.1|91252.1|45
1650915110000|2022-04-25 19:31:50|91306.4|91256.4|91300.3|91250.3|91307.1|91257.1|91297.2|91247.2|40
1650915120000|2022-04-25 19:32:00|91299.2|91249.2|91298.1|91248.1|91306.9|91256.9|91298.1|91248.1|61
1650915130000|2022-04-25 19:32:10|91298.3|91248.3|91304|91254|91309.9|91259.9|91298.2|91248.2|65
1650915140000|2022-04-25 19:32:20|91304.2|91254.2|91306.4|91256.4|91308.9|91258.9|91298.5|91248.5|63
1650915150000|2022-04-25 19:32:30|91307.5|91257.5|91300.3|91250.3|91308.9|91258.9|91300.3|91250.3|51
1650915160000|2022-04-25 19:32:40|91300.8|91250.8|91308|91258|91308.9|91258.9|91300.5|91250.5|41
1650915170000|2022-04-25 19:32:50|91307.9|91257.9|91307.3|91257.3|91314.2|91264.2|91302.7|91252.7|49
1650915180000|2022-04-25 19:33:00|91306.9|91256.9|91307.5|91257.5|91308.6|91258.6|91304|91254|44
1650915190000|2022-04-25 19:33:10|91307.2|91257.2|91308.2|91258.2|91316.8|91266.8|91304.7|91254.7|54
1650915200000|2022-04-25 19:33:20|91307|91257|91297.8|91247.8|91308.4|91258.4|91296.3|91246.3|65
1650915210000|2022-04-25 19:33:30|91298.3|91248.3|91307.1|91257.1|91307.7|91257.7|91295.1|91245.1|62
1650915220000|2022-04-25 19:33:40|91306.6|91256.6|91296.4|91246.4|91308.5|91258.5|91294.4|91244.4|65
1650915230000|2022-04-25 19:33:50|91297.3|91247.3|91309.9|91259.9|91312.9|91262.9|91297.3|91247.3|68
1650915240000|2022-04-25 19:34:00|91310|91260|91308.6|91258.6|91311.2|91261.2|91307.8|91257.8|46
1650915250000|2022-04-25 19:34:10|91307.3|91257.3|91304|91254|91308.3|91258.3|91299.6|91249.6|39
1650915260000|2022-04-25 19:34:20|91303.8|91253.8|91306|91256|91310.7|91260.7|91295.7|91245.7|54
1650915270000|2022-04-25 19:34:30|91306.2|91256.2|91308.2|91258.2|91310.2|91260.2|91302.4|91252.4|55
1650915280000|2022-04-25 19:34:40|91308.4|91258.4|91296.8|91246.8|91311.4|91261.4|91295.4|91245.4|53
1650915290000|2022-04-25 19:34:50|91298.3|91248.3|91305|91255|91305.4|91255.4|91294.4|91244.4|57
1650915300000|2022-04-25 19:35:00|91305.3|91255.3|91302.3|91252.3|91309.8|91259.8|91298.9|91248.9|57
1650915310000|2022-04-25 19:35:10|91301.9|91251.9|91296|91246|91301.9|91251.9|91293.6|91243.6|36
1650915320000|2022-04-25 19:35:20|91296.2|91246.2|91301.8|91251.8|91309.3|91259.3|91296.1|91246.1|58
1650915330000|2022-04-25 19:35:30|91302.9|91252.9|91307.2|91257.2|91310.2|91260.2|91295.9|91245.9|67
1650915340000|2022-04-25 19:35:40|91307.1|91257.1|91307.5|91257.5|91313|91263|91303.4|91253.4|61
1650915350000|2022-04-25 19:35:50|91307.3|91257.3|91306.3|91256.3|91310.6|91260.6|91304.6|91254.6|55
1650915360000|2022-04-25 19:36:00|91306.9|91256.9|91304.8|91254.8|91307.8|91257.8|91304.4|91254.4|49
1650915370000|2022-04-25 19:36:10|91305|91255|91302.4|91252.4|91306|91256|91302.2|91252.2|38
1650915380000|2022-04-25 19:36:20|91302.9|91252.9|91305.7|91255.7|91306.5|91256.5|91302.9|91252.9|44
1650915390000|2022-04-25 19:36:30|91305.9|91255.9|91296.3|91246.3|91306|91256|91294.8|91244.8|62
1650915400000|2022-04-25 19:36:40|91296.5|91246.5|91295.1|91245.1|91297.7|91247.7|91292|91242|47
1650915410000|2022-04-25 19:36:50|91295|91245|91303.3|91253.3|91305.9|91255.9|91292.2|91242.2|55
1650915420000|2022-04-25 19:37:00|91303.2|91253.2|91301.6|91251.6|91304.1|91254.1|91301.1|91251.1|37
1650915430000|2022-04-25 19:37:10|91301.7|91251.7|91304.2|91254.2|91304.5|91254.5|91301.7|91251.7|34
1650915440000|2022-04-25 19:37:20|91304|91254|91301.7|91251.7|91306.6|91256.6|91301.3|91251.3|44
1650915450000|2022-04-25 19:37:30|91301.6|91251.6|91298.9|91248.9|91302.3|91252.3|91297.3|91247.3|50
1650915460000|2022-04-25 19:37:40|91299.3|91249.3|91304.9|91254.9|91310.8|91260.8|91299.1|91249.1|53
1650915470000|2022-04-25 19:37:50|91304.2|91254.2|91304.7|91254.7|91305.3|91255.3|91301.5|91251.5|29
1650915480000|2022-04-25 19:38:00|91304.8|91254.8|91301.9|91251.9|91304.9|91254.9|91301.7|91251.7|39
1650915490000|2022-04-25 19:38:10|91302.2|91252.2|91300.9|91250.9|91303.2|91253.2|91300.6|91250.6|47
1650915500000|2022-04-25 19:38:20|91301.3|91251.3|91302.9|91252.9|91303.8|91253.8|91301.3|91251.3|33
1650915510000|2022-04-25 19:38:30|91302.8|91252.8|91303.1|91253.1|91303.7|91253.7|91301.9|91251.9|31
1650915520000|2022-04-25 19:38:40|91303|91253|91299.5|91249.5|91303.6|91253.6|91299.4|91249.4|37
1650915530000|2022-04-25 19:38:50|91298.5|91248.5|91298.8|91248.8|91298.8|91248.8|91296.8|91246.8|27
1650915540000|2022-04-25 19:39:00|91298.6|91248.6|91297.9|91247.9|91299.2|91249.2|91297.4|91247.4|34
1650915550000|2022-04-25 19:39:10|91298|91248|91292.1|91242.1|91300.4|91250.4|91292.1|91242.1|47
1650915560000|2022-04-25 19:39:20|91292.7|91242.7|91291.5|91241.5|91293.7|91243.7|91290.9|91240.9|43
1650915570000|2022-04-25 19:39:30|91290.4|91240.4|91291.9|91241.9|91295.7|91245.7|91287.3|91237.3|51
1650915580000|2022-04-25 19:39:40|91291.7|91241.7|91291.8|91241.8|91292.7|91242.7|91291|91241|31
1650915590000|2022-04-25 19:39:50|91291.2|91241.2|91302.3|91252.3|91304.1|91254.1|91291.2|91241.2|56
1650915600000|2022-04-25 19:40:00|91299.5|91249.5|91304.2|91254.2|91307|91257|91294.6|91244.6|62
1650915610000|2022-04-25 19:40:10|91304|91254|91307.3|91257.3|91316.4|91266.4|91302.2|91252.2|44
1650915620000|2022-04-25 19:40:20|91306.9|91256.9|91309.2|91259.2|91316.5|91266.5|91305.3|91255.3|48
1650915630000|2022-04-25 19:40:30|91309.3|91259.3|91307.8|91257.8|91312.8|91262.8|91306|91256|39
1650915640000|2022-04-25 19:40:40|91308.3|91258.3|91304.6|91254.6|91310.8|91260.8|91304.4|91254.4|42
1650915650000|2022-04-25 19:40:50|91304.5|91254.5|91305.4|91255.4|91308.7|91258.7|91304.3|91254.3|28
1650915660000|2022-04-25 19:41:00|91305.2|91255.2|91309.7|91259.7|91310.3|91260.3|91304.6|91254.6|31
1650915670000|2022-04-25 19:41:10|91309.9|91259.9|91310.1|91260.1|91311|91261|91309.2|91259.2|23
1650915680000|2022-04-25 19:41:20|91309.2|91259.2|91304.9|91254.9|91309.6|91259.6|91304.2|91254.2|28
1650915690000|2022-04-25 19:41:30|91305.1|91255.1|91306.7|91256.7|91309.7|91259.7|91304.3|91254.3|48
1650915700000|2022-04-25 19:41:40|91306.6|91256.6|91320.8|91270.8|91324.8|91274.8|91306.4|91256.4|55
1650915710000|2022-04-25 19:41:50|91320.6|91270.6|91325.7|91275.7|91331.4|91281.4|91320|91270|60
1650915720000|2022-04-25 19:42:00|91325.9|91275.9|91326.3|91276.3|91331|91281|91324.6|91274.6|47
1650915730000|2022-04-25 19:42:10|91326.4|91276.4|91336.3|91286.3|91336.3|91286.3|91326|91276|48
1650915740000|2022-04-25 19:42:20|91339.5|91289.5|91350.4|91300.4|91355.4|91305.4|91339.5|91289.5|52
1650915750000|2022-04-25 19:42:30|91350.5|91300.5|91365.7|91315.7|91369.4|91319.4|91346.6|91296.6|53
1650915760000|2022-04-25 19:42:40|91365.1|91315.1|91364.2|91314.2|91375.7|91325.7|91343.1|91293.1|74
1650915770000|2022-04-25 19:42:50|91363.3|91313.3|91364.1|91314.1|91370.7|91320.7|91361.7|91311.7|70
1650915780000|2022-04-25 19:43:00|91364.2|91314.2|91372.7|91322.7|91379.4|91329.4|91356.2|91306.2|66
1650915790000|2022-04-25 19:43:10|91372.4|91322.4|91365.3|91315.3|91372.4|91322.4|91365.3|91315.3|65
1650915800000|2022-04-25 19:43:20|91364.8|91314.8|91360.3|91310.3|91365.5|91315.5|91359.3|91309.3|59
1650915810000|2022-04-25 19:43:30|91360.4|91310.4|91346.9|91296.9|91360.4|91310.4|91344.4|91294.4|62
1650915820000|2022-04-25 19:43:40|91346.4|91296.4|91349.9|91299.9|91349.9|91299.9|91338.5|91288.5|66
1650915830000|2022-04-25 19:43:50|91350.8|91300.8|91345.8|91295.8|91350.8|91300.8|91341.5|91291.5|68
1650915840000|2022-04-25 19:44:00|91346.2|91296.2|91346.5|91296.5|91360.6|91310.6|91343.3|91293.3|60
1650915850000|2022-04-25 19:44:10|91346.7|91296.7|91342.3|91292.3|91347.5|91297.5|91338.2|91288.2|56
1650915860000|2022-04-25 19:44:20|91341.7|91291.7|91356.8|91306.8|91356.8|91306.8|91340.2|91290.2|49
1650915870000|2022-04-25 19:44:30|91350.3|91300.3|91343.9|91293.9|91352.6|91302.6|91341.9|91291.9|65
1650915880000|2022-04-25 19:44:40|91344.2|91294.2|91342.4|91292.4|91345.8|91295.8|91340.8|91290.8|50
1650915890000|2022-04-25 19:44:50|91342.6|91292.6|91345.7|91295.7|91346|91296|91342.5|91292.5|32
1650915900000|2022-04-25 19:45:00|91346.1|91296.1|91344.2|91294.2|91347.9|91297.9|91344.2|91294.2|45
1650915910000|2022-04-25 19:45:10|91344|91294|91351.5|91301.5|91351.9|91301.9|91344|91294|57
1650915920000|2022-04-25 19:45:20|91353.8|91303.8|91342.4|91292.4|91355|91305|91332.9|91282.9|74
1650915930000|2022-04-25 19:45:30|91340|91290|91347.7|91297.7|91347.7|91297.7|91334.4|91284.4|50
1650915940000|2022-04-25 19:45:40|91347.2|91297.2|91365.8|91315.8|91365.8|91315.8|91342.7|91292.7|47
1650915950000|2022-04-25 19:45:50|91361|91311|91360|91310|91369.6|91319.6|91354.8|91304.8|60
1650915960000|2022-04-25 19:46:00|91359.9|91309.9|91338.2|91288.2|91362.3|91312.3|91331.3|91281.3|59
1650915970000|2022-04-25 19:46:10|91339|91289|91339|91289|91339.8|91289.8|91331.7|91281.7|47
1650915980000|2022-04-25 19:46:20|91339.1|91289.1|91335.7|91285.7|91339.1|91289.1|91332.8|91282.8|27
1650915990000|2022-04-25 19:46:30|91336.3|91286.3|91333.1|91283.1|91336.9|91286.9|91332.9|91282.9|29
1650916000000|2022-04-25 19:46:40|91336|91286|91337.3|91287.3|91337.5|91287.5|91332.9|91282.9|21
1650916010000|2022-04-25 19:46:50|91337.5|91287.5|91334.2|91284.2|91337.9|91287.9|91332.7|91282.7|16
1650916020000|2022-04-25 19:47:00|91334.1|91284.1|91333.9|91283.9|91341|91291|91331.5|91281.5|48
1650916030000|2022-04-25 19:47:10|91332.8|91282.8|91339.1|91289.1|91340.1|91290.1|91332.8|91282.8|49
1650916040000|2022-04-25 19:47:20|91339.2|91289.2|91333.5|91283.5|91339.7|91289.7|91332.9|91282.9|47
1650916050000|2022-04-25 19:47:30|91333.8|91283.8|91330.9|91280.9|91336.8|91286.8|91325.9|91275.9|48
1650916060000|2022-04-25 19:47:40|91330.7|91280.7|91329.3|91279.3|91331.2|91281.2|91328.3|91278.3|30
1650916070000|2022-04-25 19:47:50|91329.2|91279.2|91333.1|91283.1|91334.5|91284.5|91328.3|91278.3|47
1650916080000|2022-04-25 19:48:00|91333.2|91283.2|91333.6|91283.6|91337.9|91287.9|91332.1|91282.1|51
1650916090000|2022-04-25 19:48:10|91333.5|91283.5|91335.9|91285.9|91340.3|91290.3|91332.8|91282.8|42
1650916100000|2022-04-25 19:48:20|91330.6|91280.6|91329.5|91279.5|91336|91286|91326.4|91276.4|51
1650916110000|2022-04-25 19:48:30|91329.4|91279.4|91339.6|91289.6|91340.8|91290.8|91329.4|91279.4|59
1650916120000|2022-04-25 19:48:40|91338.8|91288.8|91351.3|91301.3|91356.1|91306.1|91338.8|91288.8|64
1650916130000|2022-04-25 19:48:50|91351.7|91301.7|91348.9|91298.9|91353.7|91303.7|91348.8|91298.8|51
1650916140000|2022-04-25 19:49:00|91349|91299|91354.4|91304.4|91359.7|91309.7|91344.4|91294.4|62
1650916150000|2022-04-25 19:49:10|91353.9|91303.9|91353.3|91303.3|91355|91305|91351.5|91301.5|47
1650916160000|2022-04-25 19:49:20|91353.2|91303.2|91355|91305|91356.9|91306.9|91347.5|91297.5|59
1650916170000|2022-04-25 19:49:30|91355.1|91305.1|91353.4|91303.4|91355.2|91305.2|91351.4|91301.4|48
1650916180000|2022-04-25 19:49:40|91353.5|91303.5|91353|91303|91354.5|91304.5|91352.8|91302.8|39
1650916190000|2022-04-25 19:49:50|91352.9|91302.9|91349|91299|91354.7|91304.7|91344|91294|62
1650916200000|2022-04-25 19:50:00|91349.5|91299.5|91345.7|91295.7|91355|91305|91337.5|91287.5|76
1650916210000|2022-04-25 19:50:10|91347.9|91297.9|91356.5|91306.5|91363.9|91313.9|91344.4|91294.4|75
1650916220000|2022-04-25 19:50:20|91356|91306|91358.6|91308.6|91359.5|91309.5|91351.4|91301.4|62
1650916230000|2022-04-25 19:50:30|91359|91309|91352.1|91302.1|91362.4|91312.4|91347.9|91297.9|62
1650916240000|2022-04-25 19:50:40|91352.6|91302.6|91356.3|91306.3|91359.5|91309.5|91351.1|91301.1|59
1650916250000|2022-04-25 19:50:50|91356.1|91306.1|91356.7|91306.7|91362.2|91312.2|91346.2|91296.2|71
1650916260000|2022-04-25 19:51:00|91356.8|91306.8|91351.4|91301.4|91358.3|91308.3|91345.9|91295.9|63
1650916270000|2022-04-25 19:51:10|91352.1|91302.1|91355.7|91305.7|91358.6|91308.6|91347.8|91297.8|60
1650916280000|2022-04-25 19:51:20|91356.1|91306.1|91347.9|91297.9|91356.1|91306.1|91347.7|91297.7|41
1650916290000|2022-04-25 19:51:30|91348|91298|91357.9|91307.9|91361.2|91311.2|91347.2|91297.2|56
1650916300000|2022-04-25 19:51:40|91357.8|91307.8|91356.6|91306.6|91358.9|91308.9|91354|91304|39
1650916310000|2022-04-25 19:51:50|91356.5|91306.5|91358.9|91308.9|91359.9|91309.9|91356|91306|43
1650916320000|2022-04-25 19:52:00|91360.1|91310.1|91366.8|91316.8|91372.3|91322.3|91358.3|91308.3|72
1650916330000|2022-04-25 19:52:10|91366.7|91316.7|91369.3|91319.3|91373.8|91323.8|91363.8|91313.8|69
1650916340000|2022-04-25 19:52:20|91369.8|91319.8|91379.3|91329.3|91385.4|91335.4|91369.7|91319.7|75
1650916350000|2022-04-25 19:52:30|91379.1|91329.1|91372.3|91322.3|91384.4|91334.4|91371.5|91321.5|70
1650916360000|2022-04-25 19:52:40|91371.9|91321.9|91370.9|91320.9|91373.9|91323.9|91366.6|91316.6|62
1650916370000|2022-04-25 19:52:50|91371.1|91321.1|91365.7|91315.7|91375.1|91325.1|91363.9|91313.9|58
1650916380000|2022-04-25 19:53:00|91365.6|91315.6|91355.4|91305.4|91375.5|91325.5|91354.5|91304.5|68
1650916390000|2022-04-25 19:53:10|91355.1|91305.1|91358.8|91308.8|91360.5|91310.5|91352.4|91302.4|50
1650916400000|2022-04-25 19:53:20|91358.9|91308.9|91360.2|91310.2|91362.2|91312.2|91358.1|91308.1|48
1650916410000|2022-04-25 19:53:30|91360.8|91310.8|91361.3|91311.3|91361.7|91311.7|91359.4|91309.4|34
1650916420000|2022-04-25 19:53:40|91361.2|91311.2|91350.5|91300.5|91362.1|91312.1|91348.6|91298.6|46
1650916430000|2022-04-25 19:53:50|91350.2|91300.2|91359.3|91309.3|91363.7|91313.7|91349.8|91299.8|66
1650916440000|2022-04-25 19:54:00|91359.2|91309.2|91366|91316|91368.9|91318.9|91359.2|91309.2|63
1650916450000|2022-04-25 19:54:10|91365.9|91315.9|91358.1|91308.1|91373.5|91323.5|91351.1|91301.1|71
1650916460000|2022-04-25 19:54:20|91354.2|91304.2|91359.2|91309.2|91361.7|91311.7|91354.2|91304.2|65
1650916470000|2022-04-25 19:54:30|91359.9|91309.9|91330.8|91280.8|91359.9|91309.9|91326|91276|65
1650916480000|2022-04-25 19:54:40|91331.3|91281.3|91331.5|91281.5|91333.4|91283.4|91329.4|91279.4|48
1650916490000|2022-04-25 19:54:50|91331.6|91281.6|91330.3|91280.3|91332.8|91282.8|91330.3|91280.3|32
1650916500000|2022-04-25 19:55:00|91330.4|91280.4|91332|91282|91333.7|91283.7|91330.4|91280.4|42
1650916510000|2022-04-25 19:55:10|91331.9|91281.9|91338.6|91288.6|91338.6|91288.6|91331.8|91281.8|28
1650916520000|2022-04-25 19:55:20|91336.6|91286.6|91338.1|91288.1|91339.9|91289.9|91334.6|91284.6|48
1650916530000|2022-04-25 19:55:30|91337.7|91287.7|91335.4|91285.4|91341|91291|91334.6|91284.6|44
1650916540000|2022-04-25 19:55:40|91335.6|91285.6|91337.5|91287.5|91338|91288|91333.8|91283.8|38
1650916550000|2022-04-25 19:55:50|91337.4|91287.4|91344.5|91294.5|91346.6|91296.6|91337.2|91287.2|37
1650916560000|2022-04-25 19:56:00|91344.6|91294.6|91341.6|91291.6|91347.5|91297.5|91341.1|91291.1|40
1650916570000|2022-04-25 19:56:10|91341|91291|91341.7|91291.7|91342.7|91292.7|91338.3|91288.3|44
1650916580000|2022-04-25 19:56:20|91341.5|91291.5|91340.4|91290.4|91344|91294|91337.9|91287.9|32
1650916590000|2022-04-25 19:56:30|91340.6|91290.6|91344.9|91294.9|91345|91295|91339.1|91289.1|31
1650916600000|2022-04-25 19:56:40|91345.7|91295.7|91353.5|91303.5|91353.5|91303.5|91339.6|91289.6|46
1650916610000|2022-04-25 19:56:50|91352.9|91302.9|91349.6|91299.6|91355.7|91305.7|91349.3|91299.3|38
1650916620000|2022-04-25 19:57:00|91349.4|91299.4|91349.5|91299.5|91352.2|91302.2|91346|91296|44
1650916630000|2022-04-25 19:57:10|91349.4|91299.4|91345.5|91295.5|91349.4|91299.4|91340.2|91290.2|44
1650916640000|2022-04-25 19:57:20|91345.8|91295.8|91351.5|91301.5|91351.5|91301.5|91345.8|91295.8|43
1650916650000|2022-04-25 19:57:30|91351.2|91301.2|91350.7|91300.7|91351.8|91301.8|91339.8|91289.8|49
1650916660000|2022-04-25 19:57:40|91351.1|91301.1|91348.7|91298.7|91352.8|91302.8|91346.4|91296.4|33
1650916670000|2022-04-25 19:57:50|91349|91299|91348.2|91298.2|91350.6|91300.6|91347.5|91297.5|36
1650916680000|2022-04-25 19:58:00|91348.3|91298.3|91349.1|91299.1|91349.2|91299.2|91345.8|91295.8|37
1650916690000|2022-04-25 19:58:10|91349.4|91299.4|91349.9|91299.9|91349.9|91299.9|91343.7|91293.7|34
1650916700000|2022-04-25 19:58:20|91351.5|91301.5|91358.1|91308.1|91362.5|91312.5|91350.6|91300.6|50
1650916710000|2022-04-25 19:58:30|91356.6|91306.6|91358.6|91308.6|91359.2|91309.2|91356.6|91306.6|36
1650916720000|2022-04-25 19:58:40|91357.7|91307.7|91355.2|91305.2|91358.4|91308.4|91352.5|91302.5|44
1650916730000|2022-04-25 19:58:50|91354.3|91304.3|91356.6|91306.6|91356.6|91306.6|91354.3|91304.3|37
1650916740000|2022-04-25 19:59:00|91356.1|91306.1|91355.2|91305.2|91356.1|91306.1|91352.6|91302.6|38
1650916750000|2022-04-25 19:59:10|91355.3|91305.3|91357.3|91307.3|91358.6|91308.6|91354.8|91304.8|45
1650916760000|2022-04-25 19:59:20|91356.2|91306.2|91357.4|91307.4|91359|91309|91356|91306|42
1650916770000|2022-04-25 19:59:30|91357.3|91307.3|91358.9|91308.9|91360.3|91310.3|91357.2|91307.2|51
1650916780000|2022-04-25 19:59:40|91359|91309|91358.1|91308.1|91360.7|91310.7|91357.1|91307.1|56
1650916790000|2022-04-25 19:59:50|91358.3|91308.3|91357.1|91307.1|91360.1|91310.1|91357|91307|62
1650916800000|2022-04-25 20:00:00|91356|91306|91354.4|91304.4|91356.7|91306.7|91354.1|91304.1|10
1650916860000|2022-04-25 20:01:00|91350|91300|91347.2|91297.2|91350.1|91300.1|91343.4|91293.4|28
1650916870000|2022-04-25 20:01:10|91347.3|91297.3|91349.7|91299.7|91351.7|91301.7|91347.3|91297.3|41
1650916880000|2022-04-25 20:01:20|91349.5|91299.5|91353.3|91303.3|91354.9|91304.9|91348.8|91298.8|36
1650916890000|2022-04-25 20:01:30|91353.7|91303.7|91350.9|91300.9|91354.2|91304.2|91349.3|91299.3|32
1650916900000|2022-04-25 20:01:40|91350.2|91300.2|91351.2|91301.2|91352.1|91302.1|91349.7|91299.7|19
1650916910000|2022-04-25 20:01:50|91351.4|91301.4|91352.7|91302.7|91353.5|91303.5|91350.1|91300.1|22
1650916920000|2022-04-25 20:02:00|91352.6|91302.6|91352.3|91302.3|91353.5|91303.5|91351.1|91301.1|22
1650916930000|2022-04-25 20:02:10|91352.7|91302.7|91349.9|91299.9|91353.3|91303.3|91346.6|91296.6|32
1650916940000|2022-04-25 20:02:20|91352.4|91302.4|91352.4|91302.4|91353.9|91303.9|91347.9|91297.9|16
1650916950000|2022-04-25 20:02:30|91351.2|91301.2|91351.8|91301.8|91352.7|91302.7|91346|91296|40
1650916960000|2022-04-25 20:02:40|91351|91301|91350.3|91300.3|91352.9|91302.9|91346.8|91296.8|45
1650916970000|2022-04-25 20:02:50|91350.8|91300.8|91347|91297|91350.8|91300.8|91345.1|91295.1|42
1650916980000|2022-04-25 20:03:00|91347.2|91297.2|91350.8|91300.8|91351.2|91301.2|91345.7|91295.7|45
1650916990000|2022-04-25 20:03:10|91350.9|91300.9|91350.7|91300.7|91352.8|91302.8|91349.7|91299.7|27
1650917000000|2022-04-25 20:03:20|91349.6|91299.6|91351.1|91301.1|91352.4|91302.4|91349.6|91299.6|19
1650917010000|2022-04-25 20:03:30|91350.2|91300.2|91350.7|91300.7|91351.7|91301.7|91349.3|91299.3|18
1650917020000|2022-04-25 20:03:40|91351.8|91301.8|91352.3|91302.3|91353.9|91303.9|91350.8|91300.8|18
1650917030000|2022-04-25 20:03:50|91352.8|91302.8|91354.2|91304.2|91355|91305|91352.8|91302.8|25
1650917040000|2022-04-25 20:04:00|91354.3|91304.3|91364.2|91314.2|91364.2|91314.2|91353|91303|48
1650917050000|2022-04-25 20:04:10|91363.9|91313.9|91318|91268|91363.9|91313.9|91318|91268|37
1650917060000|2022-04-25 20:04:20|91316.2|91266.2|91297|91247|91320.5|91270.5|91289.7|91239.7|64
1650917070000|2022-04-25 20:04:30|91295.4|91245.4|91297.4|91247.4|91299.7|91249.7|91288.5|91238.5|56
1650917080000|2022-04-25 20:04:40|91297.7|91247.7|91294.6|91244.6|91297.7|91247.7|91294.1|91244.1|38
1650917090000|2022-04-25 20:04:50|91294.5|91244.5|91299.5|91249.5|91300.2|91250.2|91291.6|91241.6|60
1650917100000|2022-04-25 20:05:00|91299.6|91249.6|91300.7|91250.7|91302.8|91252.8|91297.5|91247.5|45
1650917110000|2022-04-25 20:05:10|91301|91251|91297.5|91247.5|91302.6|91252.6|91296.2|91246.2|45
1650917120000|2022-04-25 20:05:20|91297.8|91247.8|91296.2|91246.2|91301.2|91251.2|91295.4|91245.4|36
1650917130000|2022-04-25 20:05:30|91296.4|91246.4|91294.6|91244.6|91296.4|91246.4|91289.2|91239.2|34
1650917140000|2022-04-25 20:05:40|91294.5|91244.5|91296.9|91246.9|91297.5|91247.5|91291.5|91241.5|35
1650917150000|2022-04-25 20:05:50|91297.1|91247.1|91298.6|91248.6|91300.4|91250.4|91295.3|91245.3|38
1650917160000|2022-04-25 20:06:00|91300.1|91250.1|91295.4|91245.4|91300.1|91250.1|91293.6|91243.6|38
1650917170000|2022-04-25 20:06:10|91295.8|91245.8|91295.8|91245.8|91297.5|91247.5|91293.8|91243.8|49
1650917180000|2022-04-25 20:06:20|91295.4|91245.4|91293.9|91243.9|91295.5|91245.5|91292.9|91242.9|24
1650917190000|2022-04-25 20:06:30|91294.7|91244.7|91294.4|91244.4|91295.2|91245.2|91293.8|91243.8|15
1650917200000|2022-04-25 20:06:40|91294.1|91244.1|91292.2|91242.2|91298|91248|91292.2|91242.2|32
1650917210000|2022-04-25 20:06:50|91293.2|91243.2|91295.1|91245.1|91295.1|91245.1|91293.2|91243.2|10
1650917220000|2022-04-25 20:07:00|91295|91245|91294.2|91244.2|91295.1|91245.1|91293.1|91243.1|11
1650917230000|2022-04-25 20:07:10|91294.1|91244.1|91295.5|91245.5|91295.7|91245.7|91293.9|91243.9|16
1650917240000|2022-04-25 20:07:20|91297.2|91247.2|91290.9|91240.9|91297.3|91247.3|91290.9|91240.9|18
1650917250000|2022-04-25 20:07:30|91291.5|91241.5|91291.5|91241.5|91296|91246|91290.3|91240.3|33
1650917260000|2022-04-25 20:07:40|91290.8|91240.8|91293.4|91243.4|91293.4|91243.4|91290.8|91240.8|19
1650917270000|2022-04-25 20:07:50|91293.5|91243.5|91295.1|91245.1|91301.9|91251.9|91293|91243|32
1650917280000|2022-04-25 20:08:00|91296|91246|91296.6|91246.6|91296.7|91246.7|91291.4|91241.4|39
1650917290000|2022-04-25 20:08:10|91299.5|91249.5|91298.1|91248.1|91299.7|91249.7|91294.6|91244.6|34
1650917300000|2022-04-25 20:08:20|91297.8|91247.8|91298.7|91248.7|91299|91249|91297.7|91247.7|17
1650917310000|2022-04-25 20:08:30|91298.5|91248.5|91297.8|91247.8|91302|91252|91297.7|91247.7|19
1650917320000|2022-04-25 20:08:40|91298.4|91248.4|91298.9|91248.9|91299.1|91249.1|91297.6|91247.6|12
1650917330000|2022-04-25 20:08:50|91298.6|91248.6|91296.4|91246.4|91299.5|91249.5|91294.5|91244.5|29
1650917340000|2022-04-25 20:09:00|91296.8|91246.8|91296.5|91246.5|91297.1|91247.1|91294.9|91244.9|23
1650917350000|2022-04-25 20:09:10|91295.8|91245.8|91296.4|91246.4|91297|91247|91295.7|91245.7|15
1650917360000|2022-04-25 20:09:20|91296.9|91246.9|91297|91247|91297.8|91247.8|91294.6|91244.6|23
1650917370000|2022-04-25 20:09:30|91297.5|91247.5|91297.4|91247.4|91298.8|91248.8|91294.1|91244.1|43
1650917380000|2022-04-25 20:09:40|91297.7|91247.7|91300.4|91250.4|91303.3|91253.3|91297.6|91247.6|33
1650917390000|2022-04-25 20:09:50|91300.6|91250.6|91300.5|91250.5|91301.4|91251.4|91299.2|91249.2|17
1650917400000|2022-04-25 20:10:00|91300.4|91250.4|91289.6|91239.6|91304.8|91254.8|91289.1|91239.1|58
1650917410000|2022-04-25 20:10:10|91290.3|91240.3|91309.1|91259.1|91310.1|91260.1|91290.3|91240.3|57
1650917420000|2022-04-25 20:10:20|91309.8|91259.8|91306.8|91256.8|91310.3|91260.3|91306.2|91256.2|36
1650917430000|2022-04-25 20:10:30|91307.3|91257.3|91306.5|91256.5|91308.4|91258.4|91306.1|91256.1|27
1650917440000|2022-04-25 20:10:40|91306.9|91256.9|91306.8|91256.8|91307.3|91257.3|91305.7|91255.7|18
1650917450000|2022-04-25 20:10:50|91306.5|91256.5|91306.8|91256.8|91307.1|91257.1|91304.1|91254.1|23
1650917460000|2022-04-25 20:11:00|91307.4|91257.4|91309.3|91259.3|91310.9|91260.9|91306.1|91256.1|32
1650917470000|2022-04-25 20:11:10|91309.7|91259.7|91308.9|91258.9|91310.8|91260.8|91308.1|91258.1|25
1650917480000|2022-04-25 20:11:20|91308.5|91258.5|91307.9|91257.9|91310.3|91260.3|91307.7|91257.7|21
1650917490000|2022-04-25 20:11:30|91307.4|91257.4|91307.7|91257.7|91308.6|91258.6|91306.7|91256.7|20
1650917500000|2022-04-25 20:11:40|91308|91258|91308.3|91258.3|91309.7|91259.7|91307.4|91257.4|20
1650917510000|2022-04-25 20:11:50|91308|91258|91302.5|91252.5|91308.6|91258.6|91301|91251|39
1650917520000|2022-04-25 20:12:00|91302.2|91252.2|91300.8|91250.8|91303.2|91253.2|91300.6|91250.6|28
1650917530000|2022-04-25 20:12:10|91302|91252|91302.1|91252.1|91302.7|91252.7|91300.9|91250.9|23
1650917540000|2022-04-25 20:12:20|91302.2|91252.2|91303.1|91253.1|91303.1|91253.1|91301.1|91251.1|21
1650917550000|2022-04-25 20:12:30|91303|91253|91303|91253|91305.2|91255.2|91300.6|91250.6|14
1650917560000|2022-04-25 20:12:40|91303.1|91253.1|91304.4|91254.4|91305.6|91255.6|91303.1|91253.1|8
1650917570000|2022-04-25 20:12:50|91305.9|91255.9|91303.3|91253.3|91305.9|91255.9|91301.6|91251.6|18
1650917580000|2022-04-25 20:13:00|91304.3|91254.3|91303.3|91253.3|91307.6|91257.6|91294|91244|39
1650917590000|2022-04-25 20:13:10|91305.6|91255.6|91305.3|91255.3|91307|91257|91303.5|91253.5|18
1650917600000|2022-04-25 20:13:20|91306|91256|91305.4|91255.4|91306.4|91256.4|91305.1|91255.1|22
1650917610000|2022-04-25 20:13:30|91306.1|91256.1|91308|91258|91309.5|91259.5|91305.5|91255.5|34
1650917620000|2022-04-25 20:13:40|91308.6|91258.6|91308.9|91258.9|91308.9|91258.9|91306.1|91256.1|17
1650917630000|2022-04-25 20:13:50|91309.1|91259.1|91309.6|91259.6|91309.6|91259.6|91308.3|91258.3|12
1650917640000|2022-04-25 20:14:00|91309.4|91259.4|91311.3|91261.3|91311.3|91261.3|91307.6|91257.6|15
1650917650000|2022-04-25 20:14:10|91310.7|91260.7|91307|91257|91310.8|91260.8|91307|91257|22
1650917660000|2022-04-25 20:14:20|91307.4|91257.4|91308.5|91258.5|91309.5|91259.5|91307.1|91257.1|8
1650917670000|2022-04-25 20:14:30|91308.4|91258.4|91309.9|91259.9|91309.9|91259.9|91308.1|91258.1|8
1650917680000|2022-04-25 20:14:40|91311.4|91261.4|91307.9|91257.9|91311.5|91261.5|91307.5|91257.5|20
1650917690000|2022-04-25 20:14:50|91308.1|91258.1|91311|91261|91311|91261|91308.1|91258.1|19
1650917700000|2022-04-25 20:15:00|91310.4|91260.4|91315.8|91265.8|91315.8|91265.8|91306.2|91256.2|37
1650917710000|2022-04-25 20:15:10|91315.9|91265.9|91315.2|91265.2|91316.4|91266.4|91311.1|91261.1|30
1650917720000|2022-04-25 20:15:20|91315.4|91265.4|91316.5|91266.5|91316.8|91266.8|91314.7|91264.7|15
1650917730000|2022-04-25 20:15:30|91316.1|91266.1|91317.1|91267.1|91317.7|91267.7|91316.1|91266.1|12
1650917740000|2022-04-25 20:15:40|91319.2|91269.2|91315.4|91265.4|91321.4|91271.4|91314.1|91264.1|7
1650917750000|2022-04-25 20:15:50|91316.5|91266.5|91316.2|91266.2|91317.5|91267.5|91313.8|91263.8|16
1650917760000|2022-04-25 20:16:00|91315.9|91265.9|91315.6|91265.6|91316.3|91266.3|91315.1|91265.1|14
1650917770000|2022-04-25 20:16:10|91314.8|91264.8|91309.9|91259.9|91314.8|91264.8|91309.5|91259.5|13
1650917780000|2022-04-25 20:16:20|91309.8|91259.8|91302.4|91252.4|91314|91264|91301.7|91251.7|36
1650917790000|2022-04-25 20:16:30|91302|91252|91305|91255|91305.9|91255.9|91302|91252|24
1650917800000|2022-04-25 20:16:40|91305.1|91255.1|91299.2|91249.2|91305.1|91255.1|91298.4|91248.4|22
1650917810000|2022-04-25 20:16:50|91299.1|91249.1|91298.4|91248.4|91299.2|91249.2|91297.7|91247.7|14
1650917820000|2022-04-25 20:17:00|91298.3|91248.3|91298.1|91248.1|91298.6|91248.6|91297.1|91247.1|20
1650917830000|2022-04-25 20:17:10|91295.1|91245.1|91298.4|91248.4|91298.9|91248.9|91293.6|91243.6|14
1650917840000|2022-04-25 20:17:20|91298.5|91248.5|91294.2|91244.2|91299.4|91249.4|91294.2|91244.2|14
1650917850000|2022-04-25 20:17:30|91294.6|91244.6|91293.4|91243.4|91295.1|91245.1|91293.1|91243.1|11
1650917860000|2022-04-25 20:17:40|91293.8|91243.8|91296.8|91246.8|91296.8|91246.8|91292.3|91242.3|5
1650917870000|2022-04-25 20:17:50|91296|91246|91293.3|91243.3|91296|91246|91290.3|91240.3|8
1650917880000|2022-04-25 20:18:00|91292.5|91242.5|91293.7|91243.7|91294.3|91244.3|91291.5|91241.5|22
1650917890000|2022-04-25 20:18:10|91293.3|91243.3|91293.7|91243.7|91294.3|91244.3|91291.4|91241.4|25
1650917900000|2022-04-25 20:18:20|91293.2|91243.2|91292.6|91242.6|91294.2|91244.2|91292.2|91242.2|14
1650917910000|2022-04-25 20:18:30|91291.9|91241.9|91292.3|91242.3|91293.3|91243.3|91291.9|91241.9|15
1650917920000|2022-04-25 20:18:40|91292.8|91242.8|91292.8|91242.8|91294.2|91244.2|91292.4|91242.4|14
1650917930000|2022-04-25 20:18:50|91292.7|91242.7|91292.8|91242.8|91293.3|91243.3|91292|91242|9
1650917940000|2022-04-25 20:19:00|91293.1|91243.1|91292.1|91242.1|91294.1|91244.1|91288|91238|19
1650917950000|2022-04-25 20:19:10|91291.8|91241.8|91290|91240|91293.8|91243.8|91287.5|91237.5|36
1650917960000|2022-04-25 20:19:20|91290.8|91240.8|91286.7|91236.7|91290.8|91240.8|91285.7|91235.7|21
1650917970000|2022-04-25 20:19:30|91286.8|91236.8|91287.1|91237.1|91287.8|91237.8|91286.8|91236.8|13
1650917980000|2022-04-25 20:19:40|91287|91237|91290.7|91240.7|91290.9|91240.9|91287|91237|12
1650917990000|2022-04-25 20:19:50|91290.6|91240.6|91289.5|91239.5|91293.1|91243.1|91288.9|91238.9|18
1650918000000|2022-04-25 20:20:00|91289.6|91239.6|91290.8|91240.8|91292.2|91242.2|91289|91239|34
1650918010000|2022-04-25 20:20:10|91292.1|91242.1|91292.1|91242.1|91295.3|91245.3|91288.5|91238.5|32
1650918020000|2022-04-25 20:20:20|91292.5|91242.5|91288.8|91238.8|91293.4|91243.4|91288.8|91238.8|32
1650918030000|2022-04-25 20:20:30|91288|91238|91287.1|91237.1|91289.9|91239.9|91287.1|91237.1|29
1650918040000|2022-04-25 20:20:40|91287.5|91237.5|91286.9|91236.9|91293|91243|91286|91236|38
1650918050000|2022-04-25 20:20:50|91287|91237|91291.3|91241.3|91297.1|91247.1|91286.8|91236.8|32
1650918060000|2022-04-25 20:21:00|91291.9|91241.9|91292.5|91242.5|91295.6|91245.6|91291|91241|45
1650918070000|2022-04-25 20:21:10|91292.8|91242.8|91291.8|91241.8|91292.8|91242.8|91291.6|91241.6|34
1650918080000|2022-04-25 20:21:20|91291.7|91241.7|91292.7|91242.7|91293.3|91243.3|91291.2|91241.2|20
1650918090000|2022-04-25 20:21:30|91291.6|91241.6|91290.4|91240.4|91292.7|91242.7|91289.8|91239.8|16
1650918100000|2022-04-25 20:21:40|91290.3|91240.3|91291.2|91241.2|91292|91242|91289.7|91239.7|14
1650918110000|2022-04-25 20:21:50|91291.5|91241.5|91292.2|91242.2|91292.2|91242.2|91291.2|91241.2|17
1650918120000|2022-04-25 20:22:00|91292.3|91242.3|91288.5|91238.5|91292.4|91242.4|91287.2|91237.2|11
1650918130000|2022-04-25 20:22:10|91288.9|91238.9|91287.3|91237.3|91288.9|91238.9|91285.8|91235.8|13
1650918140000|2022-04-25 20:22:20|91288.4|91238.4|91289.3|91239.3|91289.8|91239.8|91285.5|91235.5|13
1650918150000|2022-04-25 20:22:30|91289.1|91239.1|91284.2|91234.2|91290.8|91251.6|91276.6|91234.2|19
1650918160000|2022-04-25 20:22:40|91287.6|91237.6|91286.7|91236.7|91293.6|91243.6|91285.2|91235.2|36
1650918170000|2022-04-25 20:22:50|91286.8|91236.8|91285.8|91235.8|91286.8|91236.8|91285|91235|17
1650918180000|2022-04-25 20:23:00|91285.9|91235.9|91286.2|91236.2|91287.1|91237.1|91285.6|91235.6|15
1650918190000|2022-04-25 20:23:10|91286.4|91236.4|91286|91236|91286.5|91236.5|91285.9|91235.9|11
1650918200000|2022-04-25 20:23:20|91287.4|91237.4|91286.6|91236.6|91287.4|91237.4|91279.4|91229.4|22
1650918210000|2022-04-25 20:23:30|91286.7|91236.7|91286.3|91236.3|91291.4|91241.4|91280.4|91230.4|36
1650918220000|2022-04-25 20:23:40|91292.5|91242.5|91285.3|91235.3|91294|91244|91283.9|91233.9|36
1650918230000|2022-04-25 20:23:50|91285.2|91235.2|91290.4|91240.4|91292.4|91242.4|91285.1|91235.1|22
1650918240000|2022-04-25 20:24:00|91290.3|91240.3|91285.7|91235.7|91293.4|91243.4|91284.9|91234.9|28
1650918250000|2022-04-25 20:24:10|91286.3|91236.3|91285.9|91235.9|91288.1|91238.1|91285.3|91235.3|14
1650918260000|2022-04-25 20:24:20|91285.3|91235.3|91285.4|91235.4|91286.5|91236.5|91285.3|91235.3|13
1650918270000|2022-04-25 20:24:30|91284.9|91234.9|91288.7|91238.7|91292.7|91242.7|91284.9|91234.9|12
1650918280000|2022-04-25 20:24:40|91288.4|91238.4|91290.7|91240.7|91294.7|91244.7|91286.1|91236.1|16
1650918290000|2022-04-25 20:24:50|91291.5|91241.5|91289.2|91239.2|91296.6|91246.6|91287.2|91237.2|43
1650918300000|2022-04-25 20:25:00|91288|91238|91290.5|91240.5|91291.1|91241.1|91287.7|91237.7|34
1650918310000|2022-04-25 20:25:10|91290.6|91240.6|91289.6|91239.6|91293.3|91243.3|91288.4|91238.4|14
1650918320000|2022-04-25 20:25:20|91288.8|91238.8|91293|91243|91293.2|91243.2|91288.8|91238.8|7
1650918330000|2022-04-25 20:25:30|91290.8|91240.8|91290.4|91240.4|91292.7|91242.7|91290.3|91240.3|9
1650918340000|2022-04-25 20:25:40|91292.3|91242.3|91287|91237|91292.8|91242.8|91287|91237|13
1650918350000|2022-04-25 20:25:50|91286.9|91236.9|91291.6|91241.6|91294.2|91244.2|91286.5|91236.5|23
1650918360000|2022-04-25 20:26:00|91292.1|91242.1|91290.8|91240.8|91293.1|91243.1|91288.3|91238.3|20
1650918370000|2022-04-25 20:26:10|91288.5|91238.5|91288.4|91238.4|91291.5|91241.5|91288.4|91238.4|17
1650918380000|2022-04-25 20:26:20|91288.3|91238.3|91293.8|91243.8|91293.8|91243.8|91288.1|91238.1|23
1650918390000|2022-04-25 20:26:30|91294.1|91244.1|91291.3|91241.3|91294.1|91244.1|91290|91240|23
1650918400000|2022-04-25 20:26:40|91292.8|91242.8|91290.6|91240.6|91293.3|91243.3|91286.1|91236.1|27
1650918410000|2022-04-25 20:26:50|91290.1|91240.1|91292.3|91242.3|91293|91243|91289.3|91239.3|31
1650918420000|2022-04-25 20:27:00|91292.8|91242.8|91291.4|91241.4|91292.8|91242.8|91290.6|91240.6|15
1650918430000|2022-04-25 20:27:10|91291.3|91241.3|91291.1|91241.1|91291.3|91241.3|91288.9|91238.9|17
1650918440000|2022-04-25 20:27:20|91290.9|91240.9|91292.9|91242.9|91293|91243|91290.2|91240.2|17
1650918450000|2022-04-25 20:27:30|91292.7|91242.7|91291.7|91241.7|91293.7|91243.7|91291.7|91241.7|11
1650918460000|2022-04-25 20:27:40|91293.5|91243.5|91293.2|91243.2|91295.3|91245.3|91292.8|91242.8|36
1650918470000|2022-04-25 20:27:50|91293.5|91243.5|91289.5|91239.5|91295.6|91245.6|91288.5|91238.5|35
1650918480000|2022-04-25 20:28:00|91289.2|91239.2|91289.3|91239.3|91289.6|91239.6|91288|91238|16
1650918490000|2022-04-25 20:28:10|91289.2|91239.2|91291.1|91241.1|91291.1|91241.1|91289.2|91239.2|15
1650918500000|2022-04-25 20:28:20|91290.5|91240.5|91287|91237|91290.5|91240.5|91286.7|91236.7|32
1650918510000|2022-04-25 20:28:30|91287.1|91237.1|91286.9|91236.9|91288.9|91238.9|91286.7|91236.7|34
1650918520000|2022-04-25 20:28:40|91289.2|91239.2|91291.4|91241.4|91291.4|91241.4|91286.8|91236.8|29
1650918530000|2022-04-25 20:28:50|91291|91241|91291.2|91241.2|91291.4|91241.4|91288.8|91238.8|27
1650918540000|2022-04-25 20:29:00|91290.9|91240.9|91292.8|91242.8|91295|91245|91288.7|91238.7|34
1650918550000|2022-04-25 20:29:10|91296.5|91246.5|91307.4|91257.4|91307.4|91257.4|91295.1|91245.1|44
1650918560000|2022-04-25 20:29:20|91306.1|91256.1|91304.7|91254.7|91308.3|91258.3|91304.7|91254.7|21
1650918570000|2022-04-25 20:29:30|91304.6|91254.6|91303.1|91253.1|91307.7|91257.7|91302.6|91252.6|23
1650918580000|2022-04-25 20:29:40|91303.3|91253.3|91297.9|91247.9|91303.9|91253.9|91293|91243|54
1650918590000|2022-04-25 20:29:50|91298.1|91248.1|91297.7|91247.7|91299.6|91249.6|91291.5|91241.5|39
1650918600000|2022-04-25 20:30:00|91297.9|91247.9|91290.1|91240.1|91301.9|91251.9|91287.8|91237.8|55
1650918610000|2022-04-25 20:30:10|91290.6|91240.6|91295.7|91245.7|91295.7|91245.7|91290.6|91240.6|31
1650918620000|2022-04-25 20:30:20|91291.9|91241.9|91293.8|91243.8|91294.3|91244.3|91291|91241|30
1650918630000|2022-04-25 20:30:30|91290.7|91240.7|91292.4|91242.4|91292.5|91242.5|91290.7|91240.7|8
1650918640000|2022-04-25 20:30:40|91292.2|91242.2|91292.5|91242.5|91292.5|91242.5|91292.2|91242.2|3
1650918650000|2022-04-25 20:30:50|91295|91245|91292.2|91242.2|91295|91245|91290|91240|3
1650918660000|2022-04-25 20:31:00|91292.8|91242.8|91298.6|91248.6|91299.2|91249.2|91292.8|91242.8|26
1650918670000|2022-04-25 20:31:10|91298.7|91248.7|91300.2|91250.2|91300.4|91250.4|91298|91248|21
1650918680000|2022-04-25 20:31:20|91299.8|91249.8|91300|91250|91300.8|91250.8|91299.8|91249.8|12
1650918690000|2022-04-25 20:31:30|91299.8|91249.8|91301.1|91251.1|91301.4|91251.4|91299.4|91249.4|13
1650918700000|2022-04-25 20:31:40|91299.7|91249.7|91300.4|91250.4|91302|91252|91299.7|91249.7|14
1650918710000|2022-04-25 20:31:50|91300.3|91250.3|91300.8|91250.8|91301.7|91251.7|91300.3|91250.3|4
1650918720000|2022-04-25 20:32:00|91301.4|91251.4|91300.5|91250.5|91301.6|91251.6|91300.3|91250.3|5
1650918730000|2022-04-25 20:32:10|91300.1|91250.1|91299.2|91249.2|91300.1|91250.1|91299.2|91249.2|2
1650918740000|2022-04-25 20:32:20|91299.3|91249.3|91302.1|91252.1|91302.1|91252.1|91296.9|91246.9|11
1650918750000|2022-04-25 20:32:30|91301.3|91251.3|91300.4|91250.4|91302.1|91252.1|91300.4|91250.4|12
1650918760000|2022-04-25 20:32:40|91300.8|91250.8|91301.1|91251.1|91301.1|91251.1|91300.8|91250.8|3
1650918770000|2022-04-25 20:32:50|91301.5|91251.5|91302.6|91252.6|91303.3|91253.3|91301.1|91251.1|12
1650918780000|2022-04-25 20:33:00|91303|91253|91302.3|91252.3|91303.2|91253.2|91301.7|91251.7|8
1650918790000|2022-04-25 20:33:10|91302|91252|91302.4|91252.4|91302.7|91252.7|91301.3|91251.3|6
1650918800000|2022-04-25 20:33:20|91302.1|91252.1|91303.9|91253.9|91303.9|91253.9|91301.9|91251.9|5
1650918810000|2022-04-25 20:33:30|91303.7|91253.7|91303.1|91253.1|91303.8|91253.8|91302.3|91252.3|10
1650918820000|2022-04-25 20:33:40|91302.9|91252.9|91303.9|91253.9|91304.8|91254.8|91302.9|91252.9|9
1650918830000|2022-04-25 20:33:50|91303.6|91253.6|91303.8|91253.8|91303.9|91253.9|91302.6|91252.6|10
1650918840000|2022-04-25 20:34:00|91302.6|91252.6|91303.6|91253.6|91303.6|91253.6|91302.3|91252.3|21
1650918850000|2022-04-25 20:34:10|91303.5|91253.5|91306.7|91256.7|91307.4|91257.4|91302.9|91252.9|16
1650918860000|2022-04-25 20:34:20|91306.3|91256.3|91305.8|91255.8|91306.5|91256.5|91305.6|91255.6|9
1650918870000|2022-04-25 20:34:30|91307.1|91257.1|91291|91241|91307.1|91257.1|91290.4|91240.4|33
1650918880000|2022-04-25 20:34:40|91291.1|91241.1|91290|91240|91292.8|91242.8|91289.1|91239.1|22
1650918890000|2022-04-25 20:34:50|91289.9|91239.9|91289.5|91239.5|91290.5|91240.5|91289|91239|18
1650918900000|2022-04-25 20:35:00|91289.3|91239.3|91289.6|91239.6|91290.6|91240.6|91288.7|91238.7|19
1650918910000|2022-04-25 20:35:10|91289.7|91239.7|91292.7|91242.7|91292.7|91242.7|91289.7|91239.7|14
1650918920000|2022-04-25 20:35:20|91291.4|91241.4|91291.9|91241.9|91292.2|91242.2|91291.2|91241.2|9
1650918930000|2022-04-25 20:35:30|91291.1|91241.1|91290.3|91240.3|91293.4|91243.4|91289.5|91239.5|18
1650918940000|2022-04-25 20:35:40|91288.1|91238.1|91289.3|91239.3|91291.4|91241.4|91287.6|91237.6|9
1650918950000|2022-04-25 20:35:50|91288.8|91238.8|91288.9|91238.9|91288.9|91238.9|91288.5|91238.5|4
1650918960000|2022-04-25 20:36:00|91290.5|91240.5|91291.8|91241.8|91294.2|91244.2|91288.3|91238.3|13
1650918970000|2022-04-25 20:36:10|91291.6|91241.6|91291|91241|91291.8|91241.8|91291|91241|4
1650918980000|2022-04-25 20:36:20|91292.9|91242.9|91293.2|91243.2|91294.4|91244.4|91292.8|91242.8|9
1650918990000|2022-04-25 20:36:30|91292.9|91242.9|91291.8|91241.8|91293.5|91243.5|91291.4|91241.4|8
1650919000000|2022-04-25 20:36:40|91293.4|91243.4|91293.5|91243.5|91293.5|91243.5|91289.8|91239.8|13
1650919010000|2022-04-25 20:36:50|91293.6|91243.6|91292.2|91242.2|91294.2|91244.2|91289.9|91239.9|17
1650919020000|2022-04-25 20:37:00|91294|91244|91292|91242|91295|91245|91292|91242|10
1650919030000|2022-04-25 20:37:10|91293|91243|91292.9|91242.9|91293.1|91243.1|91291.6|91241.6|6
1650919040000|2022-04-25 20:37:20|91292.2|91242.2|91291.7|91241.7|91292.4|91242.4|91289.9|91239.9|4
1650919050000|2022-04-25 20:37:30|91291.4|91241.4|91291|91241|91294.5|91244.5|91290.8|91240.8|8
1650919060000|2022-04-25 20:37:40|91290.9|91240.9|91291.4|91241.4|91292.6|91242.6|91290.2|91240.2|6
1650919070000|2022-04-25 20:37:50|91289.2|91239.2|91290.3|91240.3|91291.7|91241.7|91289.1|91239.1|8
1650919080000|2022-04-25 20:38:00|91287.5|91237.5|91292|91242|91292.8|91242.8|91287.5|91237.5|6
1650919090000|2022-04-25 20:38:10|91292.8|91242.8|91293.9|91243.9|91293.9|91243.9|91292.3|91242.3|7
1650919100000|2022-04-25 20:38:20|91293|91243|91293.8|91243.8|91293.8|91243.8|91291.2|91241.2|11
1650919110000|2022-04-25 20:38:30|91294.9|91244.9|91292.9|91242.9|91294.9|91244.9|91292.9|91242.9|2
1650919120000|2022-04-25 20:38:40|91293.5|91243.5|91292.8|91242.8|91293.5|91243.5|91290.7|91240.7|4
1650919130000|2022-04-25 20:38:50|91292.5|91242.5|91292.4|91242.4|91293.7|91243.7|91290.9|91240.9|6
1650919140000|2022-04-25 20:39:00|91294.3|91244.3|91293|91243|91294.3|91244.3|91293|91243|8
1650919150000|2022-04-25 20:39:10|91291.9|91241.9|91292|91242|91293.5|91243.5|91291.2|91241.2|9
1650919160000|2022-04-25 20:39:20|91296.6|91246.6|91292.9|91242.9|91296.6|91246.6|91292.9|91242.9|4
1650919170000|2022-04-25 20:39:30|91295.2|91245.2|91293.6|91243.6|91295.5|91245.5|91293.5|91243.5|5
1650919180000|2022-04-25 20:39:40|91291.9|91241.9|91294.4|91244.4|91294.4|91244.4|91289.8|91239.8|14
1650919190000|2022-04-25 20:39:50|91293.8|91243.8|91293.9|91243.9|91296.9|91246.9|91293.8|91243.8|10
1650919200000|2022-04-25 20:40:00|91294.4|91244.4|91292|91242|91294.4|91244.4|91291.2|91241.2|10
1650919210000|2022-04-25 20:40:10|91292.1|91242.1|91293.1|91243.1|91293.5|91243.5|91291.8|91241.8|8
1650919220000|2022-04-25 20:40:20|91292.9|91242.9|91291.1|91241.1|91293.6|91243.6|91291.1|91241.1|11
1650919230000|2022-04-25 20:40:30|91290.6|91240.6|91291.2|91241.2|91292.8|91242.8|91290.4|91240.4|14
1650919240000|2022-04-25 20:40:40|91291.4|91241.4|91290.2|91240.2|91291.4|91241.4|91290.1|91240.1|7
1650919250000|2022-04-25 20:40:50|91290.3|91240.3|91290.3|91240.3|91290.3|91240.3|91290.3|91240.3|1
1650919260000|2022-04-25 20:41:00|91291.6|91241.6|91292.6|91242.6|91292.6|91242.6|91291.1|91241.1|8
1650919270000|2022-04-25 20:41:10|91292.5|91242.5|91275.7|91225.7|91292.5|91242.5|91275.7|91225.7|23
1650919280000|2022-04-25 20:41:20|91276.3|91226.3|91274.3|91224.3|91276.4|91226.4|91274.2|91224.2|9
1650919290000|2022-04-25 20:41:30|91274.5|91224.5|91284.6|91234.6|91284.6|91234.6|91274.5|91224.5|21
1650919300000|2022-04-25 20:41:40|91281.1|91231.1|91278.9|91228.9|91283.2|91233.2|91277.9|91227.9|16
1650919310000|2022-04-25 20:41:50|91278.6|91228.6|91278.2|91228.2|91278.8|91228.8|91278.1|91228.1|7
1650919320000|2022-04-25 20:42:00|91278.4|91228.4|91277.8|91227.8|91278.4|91228.4|91277.8|91227.8|3
1650919330000|2022-04-25 20:42:10|91277.6|91227.6|91276.9|91226.9|91279.1|91229.1|91275.1|91225.1|12
1650919340000|2022-04-25 20:42:20|91275.5|91225.5|91275.4|91225.4|91277.5|91227.5|91275.4|91225.4|4
1650919350000|2022-04-25 20:42:30|91276.7|91226.7|91277.8|91227.8|91278.2|91228.2|91275.1|91225.1|15
1650919360000|2022-04-25 20:42:40|91278|91228|91275.2|91225.2|91278.6|91228.6|91274.6|91224.6|9
1650919370000|2022-04-25 20:42:50|91274.9|91224.9|91276.3|91226.3|91276.3|91226.3|91274.9|91224.9|6
1650919380000|2022-04-25 20:43:00|91276.2|91226.2|91278.5|91228.5|91279.1|91229.1|91276.2|91226.2|10
1650919390000|2022-04-25 20:43:10|91277.8|91227.8|91277|91227|91277.8|91227.8|91277|91227|4
1650919400000|2022-04-25 20:43:20|91278.8|91228.8|91279.3|91229.3|91279.3|91229.3|91277.7|91227.7|6
1650919410000|2022-04-25 20:43:30|91278.9|91228.9|91276.9|91226.9|91279|91229|91276.5|91226.5|9
1650919420000|2022-04-25 20:43:40|91277.8|91227.8|91276.9|91226.9|91278.2|91228.2|91276.9|91226.9|7
1650919430000|2022-04-25 20:43:50|91276.4|91226.4|91277|91227|91277.2|91227.2|91276.4|91226.4|3
1650919440000|2022-04-25 20:44:00|91276.7|91226.7|91276.4|91226.4|91276.7|91226.7|91276.4|91226.4|2
1650919450000|2022-04-25 20:44:10|91279|91229|91278.6|91228.6|91279.7|91229.7|91278.5|91228.5|12
1650919460000|2022-04-25 20:44:20|91277.2|91227.2|91277.9|91227.9|91277.9|91227.9|91276.5|91226.5|7
1650919470000|2022-04-25 20:44:30|91277.8|91227.8|91278.6|91228.6|91279.3|91229.3|91277.8|91227.8|10
1650919480000|2022-04-25 20:44:40|91278.3|91228.3|91278.8|91228.8|91278.8|91228.8|91278.3|91228.3|3
1650919490000|2022-04-25 20:44:50|91278.7|91228.7|91279.2|91229.2|91279.8|91229.8|91278.7|91228.7|7
1650919500000|2022-04-25 20:45:00|91279.6|91229.6|91273.7|91223.7|91279.8|91241|91265.1|91221.9|16
1650919510000|2022-04-25 20:45:10|91276.1|91226.1|91279|91229|91280.1|91230.1|91276.1|91226.1|18
1650919520000|2022-04-25 20:45:20|91278.7|91228.7|91279.5|91229.5|91280|91230|91278.5|91228.5|13
1650919530000|2022-04-25 20:45:30|91279|91229|91278.8|91228.8|91279.2|91229.2|91278.7|91228.7|5
1650919540000|2022-04-25 20:45:40|91279.2|91229.2|91278.3|91228.3|91279.2|91229.2|91278.3|91228.3|3
1650919550000|2022-04-25 20:45:50|91278.5|91228.5|91280.7|91230.7|91280.8|91230.8|91278.4|91228.4|9
1650919560000|2022-04-25 20:46:00|91280.4|91230.4|91279.1|91229.1|91280.5|91230.5|91278.6|91228.6|10
1650919570000|2022-04-25 20:46:10|91279.6|91229.6|91279.6|91229.6|91280.5|91230.5|91279.6|91229.6|3
1650919580000|2022-04-25 20:46:20|91279.1|91229.1|91279.1|91229.1|91280.2|91230.2|91275.3|91225.3|19
1650919590000|2022-04-25 20:46:30|91278.9|91228.9|91273.9|91223.9|91279.7|91229.7|91272.7|91222.7|12
1650919600000|2022-04-25 20:46:40|91272.9|91222.9|91280|91230|91280|91230|91272.9|91222.9|14
1650919610000|2022-04-25 20:46:50|91280.6|91230.6|91279.6|91229.6|91282.1|91232.1|91277.2|91227.2|12
1650919620000|2022-04-25 20:47:00|91280.1|91230.1|91275.6|91225.6|91280.2|91230.2|91275.6|91225.6|9
1650919630000|2022-04-25 20:47:10|91276|91226|91271.1|91221.1|91276|91226|91269.6|91219.6|16
1650919640000|2022-04-25 20:47:20|91271.9|91221.9|91264|91214|91272.2|91222.2|91262.8|91212.8|26
1650919650000|2022-04-25 20:47:30|91263.8|91213.8|91258.7|91208.7|91263.8|91213.8|91258.2|91208.2|25
1650919660000|2022-04-25 20:47:40|91258.9|91208.9|91260.2|91210.2|91265.4|91215.4|91253.2|91203.2|37
1650919670000|2022-04-25 20:47:50|91259.6|91209.6|91260.9|91210.9|91261.1|91211.1|91256.7|91206.7|40
1650919680000|2022-04-25 20:48:00|91261.1|91211.1|91258.1|91208.1|91261.5|91211.5|91257.8|91207.8|33
1650919690000|2022-04-25 20:48:10|91260.1|91210.1|91263.8|91213.8|91264.2|91214.2|91257.7|91207.7|31
1650919700000|2022-04-25 20:48:20|91263.5|91213.5|91262|91212|91264.7|91214.7|91261.5|91211.5|19
1650919710000|2022-04-25 20:48:30|91261.8|91211.8|91265.9|91215.9|91266|91216|91261.8|91211.8|27
1650919720000|2022-04-25 20:48:40|91265.1|91215.1|91265.4|91215.4|91265.4|91215.4|91264.7|91214.7|6
1650919730000|2022-04-25 20:48:50|91265.1|91215.1|91266.8|91216.8|91268|91218|91265.1|91215.1|9
1650919740000|2022-04-25 20:49:00|91266.9|91216.9|91265.1|91215.1|91266.9|91216.9|91263.5|91213.5|18
1650919750000|2022-04-25 20:49:10|91260.4|91210.4|91264.8|91214.8|91267|91217|91260.4|91210.4|24
1650919760000|2022-04-25 20:49:20|91265.1|91215.1|91265.1|91215.1|91265.8|91215.8|91264.7|91214.7|6
1650919770000|2022-04-25 20:49:30|91265.5|91215.5|91265|91215|91265.5|91215.5|91265|91215|4
1650919780000|2022-04-25 20:49:40|91264.4|91214.4|91265.1|91215.1|91266.6|91216.6|91263.5|91213.5|11
1650919790000|2022-04-25 20:49:50|91265.2|91215.2|91267.2|91217.2|91267.7|91217.7|91265.2|91215.2|12
1650919800000|2022-04-25 20:50:00|91268.2|91218.2|91264.7|91214.7|91268.2|91218.2|91263.8|91213.8|14
1650919810000|2022-04-25 20:50:10|91265.5|91215.5|91268.1|91218.1|91268.1|91218.1|91265.5|91215.5|9
1650919820000|2022-04-25 20:50:20|91268.3|91218.3|91264.6|91214.6|91268.3|91218.3|91259.7|91209.7|18
1650919830000|2022-04-25 20:50:30|91263.6|91213.6|91263.1|91213.1|91264.5|91214.5|91262|91212|12
1650919840000|2022-04-25 20:50:40|91269.1|91219.1|91267.5|91217.5|91269.1|91219.1|91262.2|91212.2|11
1650919850000|2022-04-25 20:50:50|91265.6|91215.6|91261.2|91211.2|91265.6|91215.6|91254.5|91204.5|7
1650919860000|2022-04-25 20:51:00|91262.2|91212.2|91257.6|91207.6|91263.8|91213.8|91257.3|91207.3|20
1650919870000|2022-04-25 20:51:10|91257.2|91207.2|91257.8|91207.8|91259.5|91209.5|91255.2|91205.2|21
1650919880000|2022-04-25 20:51:20|91253.7|91203.7|91256.4|91206.4|91259.4|91209.4|91253.7|91203.7|12
1650919890000|2022-04-25 20:51:30|91256.1|91206.1|91258.3|91208.3|91258.5|91208.5|91256.1|91206.1|18
1650919900000|2022-04-25 20:51:40|91258.6|91208.6|91257.4|91207.4|91259|91209|91255.9|91205.9|24
1650919910000|2022-04-25 20:51:50|91257.5|91207.5|91258.2|91208.2|91258.2|91208.2|91255.3|91205.3|12
1650919920000|2022-04-25 20:52:00|91257.5|91207.5|91258.9|91208.9|91259.6|91209.6|91257.3|91207.3|15
1650919930000|2022-04-25 20:52:10|91260.3|91210.3|91262.8|91212.8|91263|91213|91260.3|91210.3|13
1650919940000|2022-04-25 20:52:20|91262.9|91212.9|91259.3|91209.3|91262.9|91212.9|91259.3|91209.3|7
1650919950000|2022-04-25 20:52:30|91259.9|91209.9|91258.2|91208.2|91265|91215|91258.2|91208.2|22
1650919960000|2022-04-25 20:52:40|91259|91209|91262.2|91212.2|91263.5|91213.5|91258.4|91208.4|10
1650919970000|2022-04-25 20:52:50|91263.2|91213.2|91262.1|91212.1|91263.2|91213.2|91259.8|91209.8|14
1650919980000|2022-04-25 20:53:00|91262.6|91212.6|91262.6|91212.6|91264.1|91214.1|91262.3|91212.3|18
1650919990000|2022-04-25 20:53:10|91261.8|91211.8|91258.6|91208.6|91261.8|91211.8|91258.6|91208.6|7
1650920000000|2022-04-25 20:53:20|91258|91208|91262.3|91212.3|91262.3|91212.3|91256.4|91206.4|18
1650920010000|2022-04-25 20:53:30|91261.1|91211.1|91263.4|91213.4|91263.4|91213.4|91259.2|91209.2|10
1650920020000|2022-04-25 20:53:40|91261.5|91211.5|91262|91212|91262.2|91212.2|91258.8|91208.8|8
1650920030000|2022-04-25 20:53:50|91261.6|91211.6|91259.8|91209.8|91263.5|91213.5|91259.1|91209.1|10
1650920040000|2022-04-25 20:54:00|91260.4|91210.4|91267.4|91217.4|91267.4|91217.4|91260.3|91210.3|17
1650920050000|2022-04-25 20:54:10|91263.1|91213.1|91264.4|91214.4|91266.9|91216.9|91262.6|91212.6|9
1650920060000|2022-04-25 20:54:20|91265.1|91215.1|91262.4|91212.4|91266.2|91216.2|91262.4|91212.4|9
1650920070000|2022-04-25 20:54:30|91262.2|91212.2|91264.6|91214.6|91264.7|91214.7|91262.2|91212.2|13
1650920080000|2022-04-25 20:54:40|91264.4|91214.4|91265.4|91215.4|91266.2|91216.2|91263.6|91213.6|12
1650920090000|2022-04-25 20:54:50|91265.7|91215.7|91263.3|91213.3|91265.8|91215.8|91259.6|91209.6|15
1650920100000|2022-04-25 20:55:00|91257.2|91207.2|91264.1|91214.1|91265|91215|91248.3|91198.3|39
1650920110000|2022-04-25 20:55:10|91264|91214|91266.9|91216.9|91268.9|91218.9|91262.9|91212.9|26
1650920120000|2022-04-25 20:55:20|91267|91217|91263.9|91213.9|91267|91217|91262|91212|17
1650920130000|2022-04-25 20:55:30|91263.8|91213.8|91261.7|91211.7|91266.1|91216.1|91256.6|91206.6|18
1650920140000|2022-04-25 20:55:40|91261.1|91211.1|91257.4|91207.4|91263.6|91213.6|91253.9|91203.9|12
1650920150000|2022-04-25 20:55:50|91258.1|91208.1|91253.9|91203.9|91258.5|91208.5|91252.3|91202.3|19
1650920160000|2022-04-25 20:56:00|91256.2|91206.2|91254.8|91204.8|91258.4|91208.4|91253.4|91203.4|29
1650920170000|2022-04-25 20:56:10|91254.5|91204.5|91257.3|91207.3|91258.8|91208.8|91254.5|91204.5|20
1650920180000|2022-04-25 20:56:20|91257.8|91207.8|91256.7|91206.7|91257.8|91207.8|91256.7|91206.7|4
1650920190000|2022-04-25 20:56:30|91256.2|91206.2|91260|91210|91263|91213|91256.2|91206.2|7
1650920200000|2022-04-25 20:56:40|91260.2|91210.2|91260.1|91210.1|91260.2|91210.2|91257.3|91207.3|14
1650920210000|2022-04-25 20:56:50|91257.3|91207.3|91257.9|91207.9|91259.7|91209.7|91256.1|91206.1|9
1650920220000|2022-04-25 20:57:00|91257.2|91207.2|91263|91213|91266.7|91216.7|91255.2|91205.2|22
1650920230000|2022-04-25 20:57:10|91263.9|91213.9|91258.9|91208.9|91263.9|91213.9|91246.3|91196.3|12
1650920240000|2022-04-25 20:57:20|91263|91213|91258.2|91208.2|91263|91213|91258.2|91208.2|6
1650920250000|2022-04-25 20:57:30|91258.6|91208.6|91255.6|91205.6|91258.6|91208.6|91251.6|91201.6|9
1650920260000|2022-04-25 20:57:40|91259.8|91209.8|91261.6|91211.6|91261.7|91211.7|91258.2|91208.2|10
1650920270000|2022-04-25 20:57:50|91259.2|91209.2|91260.6|91210.6|91265.5|91215.5|91259.2|91209.2|5
1650920280000|2022-04-25 20:58:00|91297|91170.1|91255|91205|91300.3|91210.6|91254.8|91170.1|14
1650920290000|2022-04-25 20:58:10|91254.8|91204.8|91257.4|91207.4|91260|91210|91254.8|91204.8|14
1650920300000|2022-04-25 20:58:20|91257|91207|91260|91210|91260|91210|91256.9|91206.9|5
1650920310000|2022-04-25 20:58:30|91257.5|91207.5|91260.3|91210.3|91262.1|91212.1|91249.1|91199.1|18
1650920320000|2022-04-25 20:58:40|91263.4|91213.4|91261.6|91211.6|91263.4|91213.4|91259.6|91209.6|14
1650920330000|2022-04-25 20:58:50|91261|91211|91258.2|91208.2|91262|91212|91255.4|91205.4|12
1650920340000|2022-04-25 20:59:00|91257.6|91207.6|91257.1|91207.1|91260.7|91210.7|91256|91206|16
1650920350000|2022-04-25 20:59:10|91257.3|91207.3|91255.9|91205.9|91260.4|91210.4|91255.9|91205.9|24
1650920360000|2022-04-25 20:59:20|91256.6|91206.6|91255.2|91205.2|91292.6|91207.9|91248.2|91145.2|28
1650920370000|2022-04-25 20:59:30|91255.6|91205.6|91265.5|91215.5|91265.5|91215.5|91255.6|91205.6|16
1650920380000|2022-04-25 20:59:40|91264.8|91214.8|91264.4|91214.4|91265.4|91215.4|91263.3|91213.3|10
1650920390000|2022-04-25 20:59:50|91258.2|91208.2|91338.4|91138.4|91357.8|91209.9|91248.3|91138.4|24
1650920400000|2022-04-25 21:00:00|91327.8|91127.8|91293|91121.2|91327.8|91132.8|91281.7|91109.4|15
1650920410000|2022-04-25 21:00:10|91289.1|91123|91308.2|91108.2|91308.2|91123|91283.1|91108.2|3
1650920420000|2022-04-25 21:00:20|91312.2|91112.2|91312.2|91112.2|91312.2|91112.2|91312.2|91112.2|1
1650920430000|2022-04-25 21:00:30|91288.8|91116.3|91281.9|91113.6|91288.8|91116.3|91281.9|91113.6|3
1650920440000|2022-04-25 21:00:40|91278.1|91112.9|91278.1|91112.9|91278.1|91112.9|91278.1|91112.9|1
1650920450000|2022-04-25 21:00:50|91286|91115.3|91280.1|91114.2|91287.5|91115.5|91280.1|91113.6|5
1650920460000|2022-04-25 21:01:00|91278.6|91114.5|91278.6|91114.5|91278.6|91114.5|91278.6|91114.5|1
1650920470000|2022-04-25 21:01:10|91276.5|91115.3|91276.5|91115.3|91276.5|91115.3|91276.5|91115.3|1
1650920480000|2022-04-25 21:01:20|91278.6|91114.6|91278.6|91114.6|91278.6|91114.6|91278.6|91114.3|3
1650920500000|2022-04-25 21:01:40|91284.5|91116.6|91277.6|91115|91284.5|91116.6|91277.6|91115|2
1650920510000|2022-04-25 21:01:50|91290|91107.2|91290|91107.2|91290|91107.2|91290|91107.2|1
1650920520000|2022-04-25 21:02:00|91291.9|91106.8|91291.9|91106.8|91291.9|91106.8|91291.9|91106.8|1
1650920530000|2022-04-25 21:02:10|91287.9|91107.9|91287.5|91108.7|91287.9|91108.7|91287.5|91107.9|2
1650920550000|2022-04-25 21:02:30|91283.4|91111.1|91275.2|91125.2|91283.4|91125.4|91275.2|91111.1|4
1650920560000|2022-04-25 21:02:40|91280.8|91128.1|91278.1|91129.1|91280.8|91129.1|91278|91128.1|5
1650920570000|2022-04-25 21:02:50|91277.9|91128.9|91278|91128.9|91278|91128.9|91277.9|91128.9|2
1650920580000|2022-04-25 21:03:00|91278.1|91129|91280.2|91135.6|91281.1|91135.6|91277.9|91128.9|7
1650920590000|2022-04-25 21:03:10|91280.1|91135.4|91281.5|91136.1|91282.2|91139.4|91277.7|91135.4|8
1650920600000|2022-04-25 21:03:20|91282.2|91137.1|91281.5|91136.1|91284|91137.1|91281.5|91131.2|5
1650920610000|2022-04-25 21:03:30|91282.2|91137.1|91283.2|91134.8|91283.8|91137.1|91282.2|91134.8|5
1650920620000|2022-04-25 21:03:40|91283.8|91135.8|91283.3|91135.3|91283.8|91135.8|91283.1|91134.8|4
1650920630000|2022-04-25 21:03:50|91283.6|91135.1|91283.3|91135.1|91283.6|91135.4|91283.3|91135.1|5
1650920640000|2022-04-25 21:04:00|91283.6|91135.4|91283.3|91135.1|91283.6|91135.4|91283.3|91135.1|2
1650920650000|2022-04-25 21:04:10|91283.5|91135|91283.5|91135|91283.5|91135|91283.5|91135|1
1650920660000|2022-04-25 21:04:20|91283.3|91135.1|91283.3|91135.1|91283.3|91135.1|91283.3|91135.1|1
1650920690000|2022-04-25 21:04:50|91281|91134.5|91281|91134.5|91281|91134.5|91281|91134.5|1
1650920700000|2022-04-25 21:05:00|91285.7|91131|91290.4|91126.5|91290.4|91131|91285.1|91126.3|7
1650920710000|2022-04-25 21:05:10|91276.4|91136.8|91271.6|91142.6|91276.4|91142.8|91271.6|91136.8|3
1650920720000|2022-04-25 21:05:20|91271.5|91142.7|91271.5|91142.7|91271.5|91142.7|91271.5|91142.7|1
1650920730000|2022-04-25 21:05:30|91270.3|91141.5|91271.2|91142.5|91283|91142.5|91270.3|91132.7|4
1650920740000|2022-04-25 21:05:40|91271.3|91142.6|91271.3|91142.6|91271.3|91142.6|91271.3|91142.6|1
1650920750000|2022-04-25 21:05:50|91283|91133|91282.9|91132.8|91283|91133|91282.9|91132.8|2
1650920760000|2022-04-25 21:06:00|91283|91133|91271.4|91142.7|91283.1|91142.7|91271.3|91133|5
1650920770000|2022-04-25 21:06:10|91231.8|91145.9|91231.8|91181.8|91231.8|91181.8|91231.8|91145.9|2
1650920780000|2022-04-25 21:06:20|91231.5|91181.5|91231.5|91181.5|91231.5|91181.5|91231.5|91181.5|1
1650920790000|2022-04-25 21:06:30|91231.4|91181.4|91231.5|91181.5|91231.5|91181.5|91231.4|91181.4|2
1650920800000|2022-04-25 21:06:40|91231.3|91181.3|91231.3|91181.3|91231.3|91181.3|91231.3|91181.3|1
1650920810000|2022-04-25 21:06:50|91231.8|91181.8|91231.8|91181.8|91231.8|91181.8|91231.8|91181.8|1
1650920820000|2022-04-25 21:07:00|91231.9|91181.9|91233.4|91183.4|91233.4|91183.4|91231.9|91181.9|3
1650920830000|2022-04-25 21:07:10|91235.1|91185.1|91232.7|91182.7|91235.1|91185.1|91226.8|91176.8|5
1650920840000|2022-04-25 21:07:20|91235.3|91185.3|91235.4|91185.4|91235.4|91185.4|91235.3|91185.3|2
1650920850000|2022-04-25 21:07:30|91230.3|91180.3|91230.3|91180.3|91230.3|91180.3|91230.3|91180.3|1
1650920870000|2022-04-25 21:07:50|91266.6|91141.5|91235.4|91185.4|91266.6|91185.5|91235.4|91141.5|3
1650920880000|2022-04-25 21:08:00|91230.2|91180.2|91268.5|91142.3|91268.5|91180.2|91230.2|91142.3|2
1650920890000|2022-04-25 21:08:10|91231.8|91181.8|91237.5|91187.5|91237.5|91187.5|91231.8|91181.8|3
1650920900000|2022-04-25 21:08:20|91237.3|91187.3|91237.3|91187.3|91237.3|91187.3|91237.3|91187.3|1
1650920910000|2022-04-25 21:08:30|91237.5|91187.5|91233|91183|91237.5|91187.5|91233|91183|2
1650920920000|2022-04-25 21:08:40|91234.3|91184.3|91234.2|91184.2|91234.3|91184.3|91234.2|91184.2|2
1650920930000|2022-04-25 21:08:50|91234.3|91184.3|91233|91183|91234.3|91184.3|91231.1|91181.1|5
1650920940000|2022-04-25 21:09:00|91233.2|91183.2|91233.2|91183.2|91233.3|91183.3|91233.2|91183.2|3
1650920950000|2022-04-25 21:09:10|91234.5|91184.5|91234.5|91184.5|91234.5|91184.5|91234.5|91184.5|1
1650920960000|2022-04-25 21:09:20|91231.7|91181.7|91233.2|91183.2|91233.2|91183.2|91231.7|91181.7|3
1650920980000|2022-04-25 21:09:40|91241.1|91191.1|91271.7|91127.3|91271.7|91191.1|91241.1|91127.3|2
1650921000000|2022-04-25 21:10:00|91287|91117.5|91309.2|91109.2|91421.7|91221.7|91284.4|91107.6|17
1650921010000|2022-04-25 21:10:10|91307.8|91107.8|91301.5|91106.8|91307.8|91113.5|91289.8|91106.8|5
1650921020000|2022-04-25 21:10:20|91308.1|91108.1|91306|91106|91308.1|91108.1|91306|91106|2
1650921030000|2022-04-25 21:10:30|91294.4|91110.3|91307.9|91107.9|91348.3|91148.3|91286.7|91107.9|4
1650921040000|2022-04-25 21:10:40|91307.7|91107.7|91315.8|91115.8|91315.8|91115.8|91305.9|91105.9|8
1650921050000|2022-04-25 21:10:50|91312|91112|91335.1|91135.1|91335.1|91135.1|91305.3|91105.3|6
1650921060000|2022-04-25 21:11:00|91331.2|91131.2|91320.5|91120.5|91331.2|91131.2|91320|91120|6
1650921070000|2022-04-25 21:11:10|91311.2|91115.9|91311.2|91115.9|91311.2|91115.9|91311.2|91115.9|1
1650921090000|2022-04-25 21:11:30|91267.5|91125.2|91351.6|91151.6|91351.6|91151.6|91267.5|91107.6|7
1650921100000|2022-04-25 21:11:40|91351.9|91151.9|91334.2|91134.2|91352.3|91152.3|91318.3|91118.3|5
1650921110000|2022-04-25 21:11:50|91359.7|91159.7|91329.1|91129.1|91359.7|91159.7|91327.7|91127.7|4
1650921120000|2022-04-25 21:12:00|91326.1|91126.1|91326|91126|91329.7|91129.7|91296.1|91096.1|15
1650921130000|2022-04-25 21:12:10|91335.5|91135.5|91335|91135|91335.5|91135.5|91335|91135|4
1650921140000|2022-04-25 21:12:20|91335.3|91135.3|91324.3|91124.3|91335.3|91135.3|91311.5|91111.5|5
1650921150000|2022-04-25 21:12:30|91328.7|91128.7|91335.3|91135.3|91335.3|91135.3|91328.7|91128.7|4
1650921160000|2022-04-25 21:12:40|91267.1|91126.4|91361|91161|91361|91161|91267.1|91126.4|3
1650921170000|2022-04-25 21:12:50|91360|91160|91361|91161|91361|91161|91360|91160|2
1650921180000|2022-04-25 21:13:00|91360.6|91160.6|91323.1|91123.1|91361|91161|91318.3|91118.3|4
1650921190000|2022-04-25 21:13:10|91328.1|91128.1|91322.6|91122.6|91328.4|91128.4|91308.5|91108.5|5
1650921200000|2022-04-25 21:13:20|91311.6|91111.6|91316.5|91116.5|91321.4|91121.4|91308.8|91108.8|5
1650921210000|2022-04-25 21:13:30|91317.5|91117.5|91326.3|91126.3|91332|91132|91315.7|91115.7|6
1650921220000|2022-04-25 21:13:40|91332|91132|91332|91132|91332|91132|91332|91132|1
1650921230000|2022-04-25 21:13:50|91331.7|91131.7|91312.5|91112.5|91332.1|91132.1|91312.5|91112.5|6
1650921240000|2022-04-25 21:14:00|91314.7|91114.7|91330.8|91130.8|91330.8|91130.8|91314.7|91114.7|6
1650921250000|2022-04-25 21:14:10|91326.8|91126.8|91324.3|91124.3|91326.8|91126.8|91309.8|91109.8|7
1650921260000|2022-04-25 21:14:20|91328.9|91128.9|91328.9|91128.9|91329|91129|91328.8|91128.8|4
1650921270000|2022-04-25 21:14:30|91344.7|91144.7|91322.8|91122.8|91344.7|91144.7|91318.5|91118.5|4
1650921280000|2022-04-25 21:14:40|91328.3|91128.3|91267.1|91126.4|91328.3|91128.3|91267.1|91126.4|2
1650921290000|2022-04-25 21:14:50|91255.2|91055.2|91255.2|91055.2|91255.2|91055.2|91255.2|91055.2|1
1650921300000|2022-04-25 21:15:00|91311.1|91111.1|91335|91135|91335|91135|91311.1|91111.1|7
1650921310000|2022-04-25 21:15:10|91326.9|91126.9|91334.8|91134.8|91335|91135|91326.9|91126.9|5
1650921320000|2022-04-25 21:15:20|91311.8|91111.8|91323.4|91123.4|91323.4|91123.4|91311.8|91111.8|3
1650921330000|2022-04-25 21:15:30|91334|91134|91333.9|91133.9|91334|91134|91333.9|91133.9|2
1650921340000|2022-04-25 21:15:40|91267.1|91126.4|91252.7|91052.7|91267.1|91126.4|91252.7|91052.7|2
1650921350000|2022-04-25 21:15:50|91252.4|91052.4|91252.1|91052.1|91252.4|91052.4|91252.1|91052.1|2
1650921360000|2022-04-25 21:16:00|91358.8|91158.8|91333.8|91133.8|91358.8|91158.8|91297.6|91113.6|4
1650921370000|2022-04-25 21:16:10|91327.6|91127.6|91323.4|91123.4|91327.6|91127.6|91314.6|91114.6|5
1650921380000|2022-04-25 21:16:20|91337.3|91137.3|91322|91122|91337.5|91137.5|91309.1|91109.1|5
1650921390000|2022-04-25 21:16:30|91330.4|91130.4|91333|91133|91333.3|91133.3|91321.5|91121.5|6
1650921400000|2022-04-25 21:16:40|91316.2|91116.2|91319.8|91119.8|91322.6|91122.6|91296.2|91096.2|6
1650921410000|2022-04-25 21:16:50|91324.6|91124.6|91336.6|91136.6|91336.6|91136.6|91324.6|91124.6|2
1650921420000|2022-04-25 21:17:00|91318.7|91118.7|91322.7|91122.7|91322.7|91122.7|91310.4|91110.4|7
1650921430000|2022-04-25 21:17:10|91321.1|91121.1|91308.8|91108.8|91325.5|91125.5|91298.8|91098.8|9
1650921440000|2022-04-25 21:17:20|91303.9|91103.9|91311.1|91111.1|91313.5|91113.5|91302.5|91102.5|6
1650921450000|2022-04-25 21:17:30|91307.8|91107.8|91339.7|91139.7|91339.7|91139.7|91307.8|91107.8|4
1650921460000|2022-04-25 21:17:40|91323.1|91123.1|91327.9|91127.9|91327.9|91127.9|91306.4|91106.4|4
1650921470000|2022-04-25 21:17:50|91330.3|91130.3|91302.7|91102.7|91330.3|91130.3|91302.7|91102.7|4
1650921480000|2022-04-25 21:18:00|91315.1|91115.1|91310.9|91110.9|91315.1|91115.1|91306.3|91106.3|11
1650921490000|2022-04-25 21:18:10|91301.2|91101.2|91317.7|91117.7|91317.7|91117.7|91301|91101|4
1650921500000|2022-04-25 21:18:20|91309|91109|91355.5|91155.5|91355.5|91155.5|91309|91109|3
1650921510000|2022-04-25 21:18:30|91336.3|91136.3|91351.2|91151.2|91351.4|91151.4|91293.5|91093.5|11
1650921520000|2022-04-25 21:18:40|91353.5|91153.5|91353.5|91153.5|91353.5|91153.5|91353.5|91153.5|1
1650921530000|2022-04-25 21:18:50|91349.1|91149.1|91309.3|91109.3|91349.1|91149.1|91288.5|91088.5|4
1650921540000|2022-04-25 21:19:00|91301.7|91101.7|91329.6|91129.6|91345.8|91145.8|91301.7|91101.7|5
1650921550000|2022-04-25 21:19:10|91300.3|91100.3|91303.2|91103.2|91319.3|91119.3|91300.3|91100.3|6
1650921560000|2022-04-25 21:19:20|91312|91112|91328.7|91128.7|91328.7|91128.7|91306.1|91106.1|8
1650921570000|2022-04-25 21:19:30|91317|91117|91326.8|91126.8|91328.4|91128.4|91311.8|91111.8|4
1650921580000|2022-04-25 21:19:40|91328.6|91128.6|91329|91129|91329|91129|91328.3|91128.3|3
1650921590000|2022-04-25 21:19:50|91334.7|91134.7|91312.7|91112.7|91334.7|91134.7|91297.9|91097.9|7
1650921600000|2022-04-25 21:20:00|91327.1|91127.1|91313.1|91113.1|91327.1|91127.1|91302.8|91102.8|10
1650921610000|2022-04-25 21:20:10|91308.4|91108.4|91298.5|91098.5|91308.4|91108.4|91298.5|91098.5|3
1650921620000|2022-04-25 21:20:20|91323.7|91123.7|91333.4|91133.4|91333.4|91133.4|91323.7|91123.7|3
1650921630000|2022-04-25 21:20:30|91352.7|91152.7|91324.6|91124.6|91352.7|91152.7|91320.9|91120.9|3
1650921640000|2022-04-25 21:20:40|91338.5|91138.5|91318.8|91118.8|91338.5|91138.5|91309.3|91109.3|6
1650921650000|2022-04-25 21:20:50|91321.6|91121.6|91354.1|91154.1|91354.1|91154.1|91321.6|91121.6|2
1650921660000|2022-04-25 21:21:00|91313.8|91113.8|91328.3|91128.3|91328.3|91128.3|91313.8|91113.8|2
1650921670000|2022-04-25 21:21:10|91322.5|91122.5|91338.5|91138.5|91354.3|91154.3|91322.5|91122.5|6
1650921680000|2022-04-25 21:21:20|91347.3|91147.3|91348.4|91148.4|91348.4|91148.4|91347.2|91147.2|3
1650921690000|2022-04-25 21:21:30|91349.8|91149.8|91303|91103|91349.8|91149.8|91303|91103|5
1650921700000|2022-04-25 21:21:40|91319.8|91119.8|91247.8|91047.8|91387.9|91187.9|91247.8|91047.8|4
1650921710000|2022-04-25 21:21:50|91243.9|91043.9|91244.6|91044.6|91244.6|91044.6|91243.7|91043.7|4
1650921720000|2022-04-25 21:22:00|91241.9|91041.9|91230.8|91030.8|91241.9|91041.9|91211.3|91011.3|17
1650921730000|2022-04-25 21:22:10|91232.2|91032.2|91232.5|91032.5|91253.9|91053.9|91230.3|91030.3|14
1650921740000|2022-04-25 21:22:20|91232.9|91032.9|91203.2|91003.2|91252.3|91052.3|91203.2|91003.2|10
1650921750000|2022-04-25 21:22:30|91238.9|91038.9|91240.6|91040.6|91250.2|91050.2|91238|91038|8
1650921760000|2022-04-25 21:22:40|91243.8|91043.8|91245.5|91045.5|91245.5|91045.5|91243.8|91043.8|3
1650921770000|2022-04-25 21:22:50|91242.5|91042.5|91212|91012|91246.5|91046.5|91207.1|91007.1|7
1650921780000|2022-04-25 21:23:00|91212.8|91012.8|91220.3|91020.3|91220.3|91020.3|91212.8|91012.8|4
1650921790000|2022-04-25 21:23:10|91232.8|91032.8|91236.3|91036.3|91236.3|91036.3|91232.8|91032.8|2
1650921800000|2022-04-25 21:23:20|91250.5|91050.5|91197.3|90997.3|91250.5|91050.5|91197.3|90997.3|6
1650921810000|2022-04-25 21:23:30|91250.2|91050.2|91242.2|91042.2|91250.5|91050.5|91235|91035|5
1650921820000|2022-04-25 21:23:40|91240.1|91040.1|91240.7|91040.7|91279.7|91079.7|91237.7|91037.7|5
1650921830000|2022-04-25 21:23:50|91241.6|91041.6|91220.6|91020.6|91241.6|91041.6|91208.2|91008.2|6
1650921840000|2022-04-25 21:24:00|91216.3|91016.3|91222.4|91022.4|91226.3|91026.3|91216.3|91016.3|3
1650921850000|2022-04-25 21:24:10|91250.5|91050.5|91172.9|90972.9|91250.5|91050.5|91172.9|90972.9|9
1650921860000|2022-04-25 21:24:20|91167|90967|91189.7|90989.7|91189.7|90989.7|91132.7|90932.7|9
1650921870000|2022-04-25 21:24:30|91185.3|90985.3|91154|90954|91194.3|90994.3|91154|90954|12
1650921880000|2022-04-25 21:24:40|91154.8|90954.8|91166.3|90966.3|91166.3|90966.3|91154.3|90954.3|5
1650921890000|2022-04-25 21:24:50|91168.6|90968.6|91234.5|91034.5|91248.2|91048.2|91168.6|90968.6|6
1650921900000|2022-04-25 21:25:00|91239.9|91039.9|91261.5|91061.5|91261.5|91061.5|91239.9|91039.9|2
1650921910000|2022-04-25 21:25:10|91261.6|91061.6|91261.6|91061.6|91261.6|91061.6|91261.6|91061.6|1
1650921920000|2022-04-25 21:25:20|91226.7|91026.7|91289.9|91089.9|91289.9|91089.9|91174.9|90974.9|12
1650921930000|2022-04-25 21:25:30|91281.1|91081.1|91275.8|91075.8|91281.1|91081.1|91275.8|91075.8|2
1650921950000|2022-04-25 21:25:50|91249.9|91049.9|91256|91056|91256|91056|91249.9|91049.9|2
1650921960000|2022-04-25 21:26:00|91245.2|91045.2|91271.3|91071.3|91271.3|91071.3|91230.8|91030.8|7
1650921970000|2022-04-25 21:26:10|91231.7|91031.7|91250.4|91050.4|91272.4|91072.4|91231.7|91031.7|19
1650921980000|2022-04-25 21:26:20|91251.3|91051.3|91239.1|91039.1|91257.9|91057.9|91225|91025|14
1650921990000|2022-04-25 21:26:30|91246.5|91046.5|91251.9|91051.9|91265.9|91065.9|91246.5|91046.5|20
1650922000000|2022-04-25 21:26:40|91249.7|91049.7|91241.6|91041.6|91261.3|91061.3|91235|91035|11
1650922010000|2022-04-25 21:26:50|91250.8|91050.8|91274.1|91074.1|91288.7|91088.7|91239.1|91039.1|16
1650922020000|2022-04-25 21:27:00|91264.4|91064.4|91243|91043|91267.3|91067.3|91217.8|91017.8|10
1650922030000|2022-04-25 21:27:10|91255.5|91055.5|91270.3|91070.3|91274.2|91074.2|91232.4|91032.4|13
1650922040000|2022-04-25 21:27:20|91270.5|91070.5|91262.9|91062.9|91270.5|91070.5|91248.7|91048.7|15
1650922050000|2022-04-25 21:27:30|91260.9|91060.9|91246.6|91046.6|91265.9|91065.9|91225.2|91025.2|9
1650922060000|2022-04-25 21:27:40|91258|91058|91230.1|91030.1|91258.7|91058.7|91230.1|91030.1|7
1650922070000|2022-04-25 21:27:50|91250.6|91050.6|91266.5|91066.5|91266.5|91066.5|91250.6|91050.6|12
1650922080000|2022-04-25 21:28:00|91269.4|91069.4|91230.7|91030.7|91269.5|91069.5|91224.9|91024.9|9
1650922090000|2022-04-25 21:28:10|91226.4|91026.4|91254.2|91054.2|91254.2|91054.2|91226.4|91026.4|7
1650922100000|2022-04-25 21:28:20|91236.3|91036.3|91259.6|91059.6|91272.5|91072.5|91236.3|91036.3|7
1650922110000|2022-04-25 21:28:30|91272.3|91072.3|91249.1|91049.1|91281.6|91081.6|91230.9|91030.9|6
1650922120000|2022-04-25 21:28:40|91269.3|91069.3|91269.7|91069.7|91269.8|91069.8|91254.9|91054.9|7
1650922130000|2022-04-25 21:28:50|91237.6|91037.6|91230.5|91030.5|91281.2|91081.2|91230.5|91030.5|10
1650922140000|2022-04-25 21:29:00|91230.9|91030.9|91252.7|91052.7|91261.9|91061.9|91219.1|91019.1|9
1650922150000|2022-04-25 21:29:10|91243.1|91043.1|91252.7|91052.7|91283.5|91083.5|91243.1|91043.1|4
1650922160000|2022-04-25 21:29:20|91271.6|91071.6|91230|91030|91286.2|91086.2|91230|91030|10
1650922180000|2022-04-25 21:29:40|91243|91043|91241.8|91041.8|91243|91043|91211.5|91011.5|6
1650922190000|2022-04-25 21:29:50|91230.5|91030.5|91252.7|91052.7|91271.6|91071.6|91230.5|91030.5|4
1650922200000|2022-04-25 21:30:00|91270.5|91070.5|91236.3|91036.3|91271.5|91071.5|91211.7|91011.7|25
1650922210000|2022-04-25 21:30:10|91232.1|91032.1|91254.9|91054.9|91255.9|91055.9|91232.1|91032.1|38
1650922220000|2022-04-25 21:30:20|91252.6|91052.6|91258.5|91058.5|91263.9|91063.9|91239.8|91039.8|24
1650922230000|2022-04-25 21:30:30|91255.4|91055.4|91254.9|91054.9|91271.9|91071.9|91254.1|91054.1|12
1650922240000|2022-04-25 21:30:40|91255.1|91055.1|91238.7|91038.7|91262.4|91062.4|91238.7|91038.7|17
1650922250000|2022-04-25 21:30:50|91238.1|91038.1|91190.5|90990.5|91238.1|91038.1|91183.3|90983.3|17
1650922260000|2022-04-25 21:31:00|91193.3|90993.3|91207.9|91007.9|91209.7|91009.7|91186.1|90986.1|16
1650922270000|2022-04-25 21:31:10|91204.9|91004.9|91212.4|91012.4|91215.8|91015.8|91204.9|91004.9|11
1650922280000|2022-04-25 21:31:20|91215.1|91015.1|91187.7|90987.7|91215.1|91015.1|91181.4|90981.4|14
1650922290000|2022-04-25 21:31:30|91186.8|90986.8|91203.8|91003.8|91211.4|91011.4|91186.8|90986.8|16
1650922300000|2022-04-25 21:31:40|91199.3|90999.3|91199.6|90999.6|91211.7|91011.7|91194.7|90994.7|15
1650922310000|2022-04-25 21:31:50|91196.1|90996.1|91203.1|91003.1|91207.9|91007.9|91182.1|90982.1|19
1650922320000|2022-04-25 21:32:00|91210.4|91010.4|91209.5|91009.5|91211.7|91011.7|91206.7|91006.7|9
1650922330000|2022-04-25 21:32:10|91209.8|91009.8|91209.7|91009.7|91210.1|91010.1|91205.2|91005.2|8
1650922340000|2022-04-25 21:32:20|91221.4|91021.4|91195.3|90995.3|91222.4|91022.4|91191.5|90991.5|9
1650922350000|2022-04-25 21:32:30|91198.3|90998.3|91229.1|91029.1|91229.1|91029.1|91198.3|90998.3|12
1650922360000|2022-04-25 21:32:40|91229.8|91029.8|91226.9|91026.9|91237.9|91037.9|91219.9|91019.9|13
1650922370000|2022-04-25 21:32:50|91227.5|91027.5|91228.3|91028.3|91228.3|91028.3|91224.3|91024.3|12
1650922380000|2022-04-25 21:33:00|91227|91027|91209.4|91009.4|91227|91027|91202.2|91002.2|13
1650922390000|2022-04-25 21:33:10|91208.9|91008.9|91206.1|91006.1|91212.9|91012.9|91199.7|90999.7|9
1650922400000|2022-04-25 21:33:20|91203.4|91003.4|91210.9|91010.9|91213.3|91013.3|91203.4|91003.4|9
1650922410000|2022-04-25 21:33:30|91212|91012|91219.2|91019.2|91220.9|91020.9|91211.1|91011.1|12
1650922420000|2022-04-25 21:33:40|91221.6|91021.6|91206|91006|91230.2|91030.2|91196.7|90996.7|12
1650922430000|2022-04-25 21:33:50|91204.3|91004.3|91213.5|91013.5|91215.4|91015.4|91204.3|91004.3|13
1650922440000|2022-04-25 21:34:00|91211.8|91011.8|91206.6|91006.6|91213.8|91013.8|91205.2|91005.2|10
1650922450000|2022-04-25 21:34:10|91209.4|91009.4|91247.4|91047.4|91247.7|91047.7|91198.8|90998.8|12
1650922460000|2022-04-25 21:34:20|91253.1|91053.1|91250.3|91050.3|91255.4|91055.4|91241|91041|7
1650922470000|2022-04-25 21:34:30|91252.2|91052.2|91221.3|91021.3|91252.2|91052.2|91204.6|91004.6|20
1650922480000|2022-04-25 21:34:40|91223.4|91023.4|91221.2|91021.2|91223.4|91023.4|91219.8|91019.8|9
1650922490000|2022-04-25 21:34:50|91222|91022|91221.9|91021.9|91222|91022|91220.1|91020.1|8
1650922500000|2022-04-25 21:35:00|91221.8|91021.8|91250.3|91050.3|91250.3|91050.3|91217|91017|19
1650922510000|2022-04-25 21:35:10|91265.8|91065.8|91244|91044|91265.8|91065.8|91239.4|91039.4|9
1650922520000|2022-04-25 21:35:20|91251.1|91051.1|91217.3|91017.3|91253.4|91053.4|91217.3|91017.3|9
1650922530000|2022-04-25 21:35:30|91220.1|91020.1|91219|91019|91221.9|91021.9|91217.6|91017.6|14
1650922540000|2022-04-25 21:35:40|91226.4|91026.4|91224.6|91024.6|91226.4|91026.4|91220.8|91020.8|6
1650922550000|2022-04-25 21:35:50|91222.2|91022.2|91211.3|91011.3|91223.1|91023.1|91202.2|91002.2|6
1650922560000|2022-04-25 21:36:00|91225.4|91025.4|91230.8|91030.8|91237.2|91037.2|91220.4|91020.4|5
1650922570000|2022-04-25 21:36:10|91230.1|91030.1|91217.4|91017.4|91230.1|91030.1|91208.2|91008.2|6
1650922580000|2022-04-25 21:36:20|91217.6|91017.6|91224.8|91024.8|91232.1|91032.1|91217.3|91017.3|7
1650922590000|2022-04-25 21:36:30|91228.4|91028.4|91225.5|91025.5|91228.4|91028.4|91221.5|91021.5|5
1650922600000|2022-04-25 21:36:40|91225.6|91025.6|91211.9|91011.9|91225.6|91025.6|91199.7|90999.7|6
1650922610000|2022-04-25 21:36:50|91212.6|91012.6|91218.8|91018.8|91219|91019|91198.9|90998.9|6
1650922620000|2022-04-25 21:37:00|91217.2|91017.2|91229.1|91029.1|91230|91030|91203.7|91003.7|10
1650922630000|2022-04-25 21:37:10|91219.5|91019.5|91234.7|91034.7|91234.7|91034.7|91218.7|91018.7|6
1650922640000|2022-04-25 21:37:20|91230.5|91030.5|91214.6|91014.6|91230.5|91030.5|91210.8|91010.8|8
1650922650000|2022-04-25 21:37:30|91215.8|91015.8|91201.3|91001.3|91219.1|91019.1|91197.3|90997.3|8
1650922660000|2022-04-25 21:37:40|91204|91004|91204.6|91004.6|91206.5|91006.5|91199|90999|5
1650922670000|2022-04-25 21:37:50|91210.8|91010.8|91231.6|91031.6|91236.3|91036.3|91210.5|91010.5|17
1650922680000|2022-04-25 21:38:00|91218.7|91018.7|91220.6|91020.6|91243.5|91043.5|91217.3|91017.3|17
1650922690000|2022-04-25 21:38:10|91220.5|91020.5|91227.1|91027.1|91232.4|91032.4|91220.5|91020.5|11
1650922700000|2022-04-25 21:38:20|91224.3|91024.3|91217.4|91017.4|91227.9|91027.9|91215.9|91015.9|11
1650922710000|2022-04-25 21:38:30|91219.1|91019.1|91218.4|91018.4|91221.4|91021.4|91217.9|91017.9|9
1650922720000|2022-04-25 21:38:40|91217.8|91017.8|91228.1|91028.1|91232.8|91032.8|91217.5|91017.5|7
1650922730000|2022-04-25 21:38:50|91228.4|91028.4|91219.4|91019.4|91230.6|91030.6|91215.6|91015.6|6
1650922740000|2022-04-25 21:39:00|91225.4|91025.4|91226.6|91026.6|91233.2|91033.2|91219.3|91019.3|19
1650922750000|2022-04-25 21:39:10|91225.2|91025.2|91219.4|91019.4|91226.6|91026.6|91210.3|91010.3|9
1650922760000|2022-04-25 21:39:20|91219.3|91019.3|91217.3|91017.3|91219.4|91019.4|91217.1|91017.1|7
1650922770000|2022-04-25 21:39:30|91216.1|91016.1|91214|91014|91218.7|91018.7|91210.2|91010.2|6
1650922780000|2022-04-25 21:39:40|91214.2|91014.2|91225.6|91025.6|91225.8|91025.8|91214.2|91014.2|6
1650922790000|2022-04-25 21:39:50|91226.4|91026.4|91225.5|91025.5|91226.4|91026.4|91225.1|91025.1|4
1650922800000|2022-04-25 21:40:00|91224.7|91024.7|91224.7|91024.7|91225.6|91025.6|91205.7|91005.7|11
1650922810000|2022-04-25 21:40:10|91225.2|91025.2|91228.9|91028.9|91228.9|91028.9|91216.6|91016.6|7
1650922820000|2022-04-25 21:40:20|91228.8|91028.8|91229.9|91029.9|91230.1|91030.1|91226.2|91026.2|7
1650922830000|2022-04-25 21:40:30|91231.4|91031.4|91216.9|91016.9|91231.4|91031.4|91200.1|91000.1|9
1650922840000|2022-04-25 21:40:40|91213.6|91013.6|91229.4|91029.4|91236.1|91036.1|91213.6|91013.6|10
1650922850000|2022-04-25 21:40:50|91229.2|91029.2|91229.1|91029.1|91241.1|91041.1|91228.2|91028.2|7
1650922860000|2022-04-25 21:41:00|91226.6|91026.6|91223.7|91023.7|91227.6|91027.6|91205.9|91005.9|7
1650922870000|2022-04-25 21:41:10|91222|91022|91220.6|91020.6|91222.7|91022.7|91220.6|91020.6|6
1650922880000|2022-04-25 21:41:20|91220|91020|91220.6|91020.6|91220.6|91020.6|91220|91020|2
1650922890000|2022-04-25 21:41:30|91225.9|91025.9|91217.5|91017.5|91228.6|91028.6|91215.8|91015.8|10
1650922900000|2022-04-25 21:41:40|91219.8|91019.8|91223.1|91023.1|91223.1|91023.1|91216|91016|6
1650922910000|2022-04-25 21:41:50|91223.8|91023.8|91210.3|91010.3|91223.8|91023.8|91204.2|91004.2|4
1650922920000|2022-04-25 21:42:00|91215.4|91015.4|91222.9|91022.9|91223.3|91023.3|91215.3|91015.3|6
1650922930000|2022-04-25 21:42:10|91223.2|91023.2|91213.5|91013.5|91224|91024|91210.5|91010.5|10
1650922940000|2022-04-25 21:42:20|91214.7|91014.7|91224.1|91024.1|91224.1|91024.1|91214.6|91014.6|9
1650922950000|2022-04-25 21:42:30|91223.7|91023.7|91223.3|91023.3|91243.5|91043.5|91208.3|91008.3|12
1650922960000|2022-04-25 21:42:40|91223.9|91023.9|91224.2|91024.2|91224.4|91024.4|91223.9|91023.9|7
1650922970000|2022-04-25 21:42:50|91224.3|91024.3|91215|91015|91224.4|91024.4|91208.7|91008.7|7
1650922980000|2022-04-25 21:43:00|91216.5|91016.5|91224.4|91024.4|91224.4|91024.4|91215.7|91015.7|9
1650922990000|2022-04-25 21:43:10|91224.3|91024.3|91225.1|91025.1|91225.2|91025.2|91224.3|91024.3|7
1650923000000|2022-04-25 21:43:20|91225.2|91025.2|91210.7|91010.7|91225.2|91025.2|91205.7|91005.7|3
1650923010000|2022-04-25 21:43:30|91215.8|91015.8|91219.8|91019.8|91219.8|91019.8|91215.8|91015.8|4
1650923020000|2022-04-25 21:43:40|91225.9|91025.9|91216.4|91016.4|91225.9|91025.9|91203.8|91003.8|6
1650923030000|2022-04-25 21:43:50|91218.3|91018.3|91225.8|91025.8|91225.8|91025.8|91218.3|91018.3|7
1650923040000|2022-04-25 21:44:00|91225.4|91025.4|91218.6|91018.6|91225.7|91025.7|91209.2|91009.2|9
1650923050000|2022-04-25 21:44:10|91219.5|91019.5|91225.6|91025.6|91225.6|91025.6|91219.5|91019.5|5
1650923060000|2022-04-25 21:44:20|91225.9|91025.9|91226.6|91026.6|91226.6|91026.6|91225.8|91025.8|6
1650923070000|2022-04-25 21:44:30|91226.4|91026.4|91213.5|91013.5|91226.4|91026.4|91208.6|91008.6|9
1650923080000|2022-04-25 21:44:40|91215.7|91015.7|91225.2|91025.2|91225.2|91025.2|91215.7|91015.7|2
1650923090000|2022-04-25 21:44:50|91225.7|91025.7|91213.5|91013.5|91225.7|91025.7|91207.7|91007.7|5
1650923100000|2022-04-25 21:45:00|91209.1|91009.1|91220.3|91020.3|91221.7|91021.7|91209.1|91009.1|7
1650923110000|2022-04-25 21:45:10|91229.1|91029.1|91230.8|91030.8|91242|91042|91229.1|91029.1|8
1650923120000|2022-04-25 21:45:20|91229.6|91029.6|91229.4|91029.4|91230.8|91030.8|91229.1|91029.1|6
1650923130000|2022-04-25 21:45:30|91212|91012|91218.3|91018.3|91218.4|91018.4|91212|91012|8
1650923140000|2022-04-25 21:45:40|91211.4|91011.4|91187.4|90987.4|91211.4|91011.4|91187.4|90987.4|2
1650923150000|2022-04-25 21:45:50|91197.9|90997.9|91201.4|91001.4|91201.4|91001.4|91197.9|90997.9|5
1650923160000|2022-04-25 21:46:00|91205.9|91005.9|91209.8|91009.8|91229.2|91029.2|91205.9|91005.9|6
1650923170000|2022-04-25 21:46:10|91209.9|91009.9|91215.1|91015.1|91229.2|91029.2|91207.6|91007.6|11
1650923180000|2022-04-25 21:46:20|91230.3|91030.3|91230.9|91030.9|91232.8|91032.8|91229.5|91029.5|6
1650923190000|2022-04-25 21:46:30|91229.5|91029.5|91216.3|91016.3|91230.9|91030.9|91211.4|91011.4|4
1650923200000|2022-04-25 21:46:40|91220.4|91020.4|91222.1|91022.1|91222.2|91022.2|91217.9|91017.9|8
1650923210000|2022-04-25 21:46:50|91220.8|91020.8|91221.5|91021.5|91224.3|91024.3|91218.9|91018.9|4
1650923220000|2022-04-25 21:47:00|91231.3|91031.3|91207.2|91007.2|91231.3|91031.3|91199.2|90999.2|5
1650923230000|2022-04-25 21:47:10|91211.4|91011.4|91200|91000|91230.8|91030.8|91200|91000|11
1650923240000|2022-04-25 21:47:20|91211.7|91011.7|91228.9|91028.9|91229.4|91029.4|91211.7|91011.7|8
1650923250000|2022-04-25 21:47:30|91226.9|91026.9|91199.8|90999.8|91226.9|91026.9|91195.9|90995.9|3
1650923260000|2022-04-25 21:47:40|91212.7|91012.7|91214.8|91014.8|91214.8|91014.8|91212.7|91012.7|2
1650923270000|2022-04-25 21:47:50|91212.6|91012.6|91224.1|91024.1|91224.1|91024.1|91212.6|91012.6|2
1650923280000|2022-04-25 21:48:00|91228.8|91028.8|91206.2|91006.2|91228.8|91028.8|91206.2|91006.2|2
1650923290000|2022-04-25 21:48:10|91210.6|91010.6|91219.8|91019.8|91228|91028|91210.6|91010.6|12
1650923300000|2022-04-25 21:48:20|91222.6|91022.6|91229.8|91029.8|91229.8|91029.8|91222.6|91022.6|5
1650923310000|2022-04-25 21:48:30|91227.1|91027.1|91209.5|91009.5|91228.2|91028.2|91206.5|91006.5|11
1650923320000|2022-04-25 21:48:40|91213.6|91013.6|91214.5|91014.5|91214.5|91014.5|91213.5|91013.5|5
1650923330000|2022-04-25 21:48:50|91225.4|91025.4|91226|91026|91226|91026|91225.4|91025.4|3
1650923340000|2022-04-25 21:49:00|91226.6|91026.6|91226.2|91026.2|91226.6|91026.6|91226.2|91026.2|2
1650923350000|2022-04-25 21:49:10|91200.3|91000.3|91217.3|91017.3|91220.7|91020.7|91200.3|91000.3|7
1650923360000|2022-04-25 21:49:20|91219.1|91019.1|91223.7|91023.7|91223.7|91023.7|91219.1|91019.1|3
1650923370000|2022-04-25 21:49:30|91220.7|91020.7|91210.2|91010.2|91230.5|91030.5|91208.4|91008.4|10
1650923380000|2022-04-25 21:49:40|91225.7|91025.7|91225.7|91025.7|91225.7|91025.7|91225.7|91025.7|1
1650923390000|2022-04-25 21:49:50|91246.4|91046.4|91225.7|91025.7|91246.4|91046.4|91225.7|91025.7|2
1650923400000|2022-04-25 21:50:00|91192.1|90992.1|91200.1|91000.1|91200.1|91000.1|91192.1|90992.1|3
1650923410000|2022-04-25 21:50:10|91195.8|90995.8|91217.2|91017.2|91217.2|91017.2|91195.8|90995.8|5
1650923420000|2022-04-25 21:50:20|91220.5|91020.5|91223.6|91023.6|91223.6|91023.6|91219|91019|3
1650923430000|2022-04-25 21:50:30|91220.5|91020.5|91200.8|91000.8|91220.5|91020.5|91200.8|91000.8|4
1650923440000|2022-04-25 21:50:40|91203.9|91003.9|91208.3|91008.3|91208.3|91008.3|91203.9|91003.9|2
1650923450000|2022-04-25 21:50:50|91200.8|91000.8|91211.8|91011.8|91249.9|91049.9|91200.8|91000.8|9
1650923460000|2022-04-25 21:51:00|91221.7|91021.7|91203.6|91003.6|91222.3|91022.3|91193.9|90993.9|4
1650923470000|2022-04-25 21:51:10|91229.6|91029.6|91211.5|91011.5|91229.6|91029.6|91206.1|91006.1|5
1650923480000|2022-04-25 21:51:20|91213.4|91013.4|91213.6|91013.6|91213.6|91013.6|91213.4|91013.4|3
1650923490000|2022-04-25 21:51:30|91212|91012|91196|90996|91225.9|91025.9|91196|90996|4
1650923500000|2022-04-25 21:51:40|91203.1|91003.1|91210|91010|91210|91010|91203.1|91003.1|2
1650923510000|2022-04-25 21:51:50|91205.9|91005.9|91205.9|91005.9|91205.9|91005.9|91205.9|91005.9|1
1650923520000|2022-04-25 21:52:00|91231.2|91031.2|91205.3|91005.3|91231.2|91031.2|91200.8|91000.8|4
1650923530000|2022-04-25 21:52:10|91216.4|91016.4|91210.9|91010.9|91216.4|91016.4|91210.9|91010.9|2
1650923540000|2022-04-25 21:52:20|91211.1|91011.1|91214.1|91014.1|91214.1|91014.1|91211.1|91011.1|2
1650923550000|2022-04-25 21:52:30|91193.8|90993.8|91190.4|90990.4|91193.8|90993.8|91190.4|90990.4|2
1650923570000|2022-04-25 21:52:50|91226|91026|91226|91026|91226|91026|91226|91026|1
1650923580000|2022-04-25 21:53:00|91192.4|90992.4|91199.9|90999.9|91199.9|90999.9|91192.4|90992.4|2
1650923590000|2022-04-25 21:53:10|91206.4|91006.4|91208.7|91008.7|91208.7|91008.7|91201.8|91001.8|3
1650923600000|2022-04-25 21:53:20|91210.9|91010.9|91225.5|91025.5|91225.7|91025.7|91198.8|90998.8|4
1650923610000|2022-04-25 21:53:30|91225|91025|91238.9|91038.9|91245.9|91045.9|91225|91025|4
1650923620000|2022-04-25 21:53:40|91241.7|91041.7|91205.5|91005.5|91241.7|91041.7|91203.1|91003.1|6
1650923630000|2022-04-25 21:53:50|91188|90988|91212.7|91012.7|91212.7|91012.7|91188|90988|4
1650923640000|2022-04-25 21:54:00|91210.9|91010.9|91217.7|91017.7|91217.7|91017.7|91199.5|90999.5|3
1650923650000|2022-04-25 21:54:10|91220|91020|91213|91013|91220|91020|91208.9|91008.9|9
1650923660000|2022-04-25 21:54:20|91227.7|91027.7|91218.5|91018.5|91227.7|91027.7|91201|91001|14
1650923670000|2022-04-25 21:54:30|91211|91011|91198.8|90998.8|91218.4|91018.4|91197.8|90997.8|11
1650923680000|2022-04-25 21:54:40|91204.2|91004.2|91214.1|91014.1|91219.9|91019.9|91199.2|90999.2|8
1650923690000|2022-04-25 21:54:50|91216.8|91016.8|91205.7|91005.7|91225.9|91025.9|91205.7|91005.7|8
1650923700000|2022-04-25 21:55:00|91204|91004|91205|91005|91218.6|91018.6|91203.9|91003.9|7
1650923710000|2022-04-25 21:55:10|91205.1|91005.1|91212.2|91012.2|91241.2|91041.2|91205.1|91005.1|5
1650923720000|2022-04-25 21:55:20|91238|91038|91218.2|91018.2|91238|91038|91216.7|91016.7|10
1650923730000|2022-04-25 21:55:30|91214.2|91014.2|91222.7|91022.7|91222.7|91022.7|91214.2|91014.2|7
1650923740000|2022-04-25 21:55:40|91223.7|91023.7|91200.7|91000.7|91223.7|91023.7|91200.7|91000.7|4
1650923750000|2022-04-25 21:55:50|91204.6|91004.6|91210.6|91010.6|91210.6|91010.6|91204.6|91004.6|4
1650923760000|2022-04-25 21:56:00|91217.9|91017.9|91203.9|91003.9|91218.9|91018.9|91203.9|91003.9|9
1650923780000|2022-04-25 21:56:20|91203.7|91003.7|91201.3|91001.3|91220.5|91020.5|91201.3|91001.3|11
1650923790000|2022-04-25 21:56:30|91206.5|91006.5|91222.6|91022.6|91222.6|91022.6|91202.7|91002.7|12
1650923800000|2022-04-25 21:56:40|91219.6|91019.6|91218.9|91018.9|91219.6|91019.6|91216.9|91016.9|5
1650923810000|2022-04-25 21:56:50|91216.9|91016.9|91197.7|90997.7|91218.7|91018.7|91197.7|90997.7|7
1650923820000|2022-04-25 21:57:00|91201.2|91001.2|91205.8|91005.8|91205.8|91005.8|91201|91001|4
1650923830000|2022-04-25 21:57:10|91221|91021|91194.8|90994.8|91223|91023|91194.2|90994.2|25
1650923840000|2022-04-25 21:57:20|91218.9|91018.9|91200.8|91000.8|91223.6|91023.6|91200.8|91000.8|18
1650923850000|2022-04-25 21:57:30|91204.5|91004.5|91222.1|91022.1|91224.1|91024.1|91204.5|91004.5|11
1650923860000|2022-04-25 21:57:40|91221.9|91021.9|91215.3|91015.3|91221.9|91021.9|91205|91005|5
1650923870000|2022-04-25 21:57:50|91216.5|91016.5|91218.2|91018.2|91220.4|91020.4|91216.5|91016.5|10
1650923880000|2022-04-25 21:58:00|91219.8|91019.8|91219.8|91019.8|91219.8|91019.8|91219.8|91019.8|1
1650923890000|2022-04-25 21:58:10|91219.6|91019.6|91204.3|91004.3|91219.6|91019.6|91199.1|90999.1|10
1650923900000|2022-04-25 21:58:20|91210.5|91010.5|91218.2|91018.2|91218.2|91018.2|91208.6|91008.6|6
1650923910000|2022-04-25 21:58:30|91213.2|91013.2|91223.9|91023.9|91227.2|91027.2|91213.2|91013.2|14
1650923920000|2022-04-25 21:58:40|91223.2|91023.2|91219.4|91019.4|91233.7|91033.7|91208.1|91008.1|24
1650923930000|2022-04-25 21:58:50|91218.8|91018.8|91218.8|91018.8|91222.5|91022.5|91216.7|91016.7|4
1650923940000|2022-04-25 21:59:00|91219.3|91019.3|91219.9|91019.9|91219.9|91019.9|91219.1|91019.1|4
1650923950000|2022-04-25 21:59:10|91201.5|91001.5|91193.7|90993.7|91201.5|91001.5|91193.7|90993.7|2
1650923960000|2022-04-25 21:59:20|91199.4|90999.4|91217.7|91017.7|91217.8|91017.8|91192.5|90992.5|7
1650923970000|2022-04-25 21:59:30|91215.9|91015.9|91200.2|91000.2|91215.9|91015.9|91200.2|91000.2|5
1650923980000|2022-04-25 21:59:40|91204.3|91004.3|91205.3|91005.3|91208.4|91008.4|91198.2|90998.2|9
1650923990000|2022-04-25 21:59:50|91215.7|91015.7|91217.3|91017.3|91221.7|91021.7|91215.7|91015.7|6
1650924000000|2022-04-25 22:00:00|91219.4|91019.4|91259|91059|91263.3|91063.3|91219.4|91019.4|61
1650924010000|2022-04-25 22:00:10|91264.8|91064.8|91294.5|91094.5|91294.6|91094.6|91260.5|91060.5|44
1650924020000|2022-04-25 22:00:20|91292.7|91092.7|91292|91092|91296.4|91096.4|91270.7|91070.7|43
1650924030000|2022-04-25 22:00:30|91293.2|91093.2|91287.6|91087.6|91294.2|91094.2|91287|91087|36
1650924040000|2022-04-25 22:00:40|91289.5|91089.5|91288.2|91088.2|91291.2|91091.2|91286.4|91086.4|25
1650924050000|2022-04-25 22:00:50|91287.2|91087.2|91286.4|91086.4|91288.2|91088.2|91262.8|91062.8|36
1650924060000|2022-04-25 22:01:00|91275.6|91075.6|91276.8|91076.8|91284.6|91084.6|91269.7|91069.7|38
1650924070000|2022-04-25 22:01:10|91279.3|91079.3|91267|91067|91282|91082|91267|91067|39
1650924080000|2022-04-25 22:01:20|91259.4|91059.4|91269|91069|91273.1|91073.1|91259.4|91059.4|29
1650924090000|2022-04-25 22:01:30|91268.4|91068.4|91267.7|91067.7|91274.7|91074.7|91265.5|91065.5|51
1650924100000|2022-04-25 22:01:40|91267.5|91067.5|91248.3|91066.5|91271.4|91071.4|91248.3|91065.3|20
1650924110000|2022-04-25 22:01:50|91246.8|91065.4|91243|91067.5|91272.4|91072.4|91240.9|91064.5|23
1650924120000|2022-04-25 22:02:00|91243.7|91067.8|91268|91074.3|91278.5|91083.4|91243.7|91062.6|30
1650924130000|2022-04-25 22:02:10|91249.8|91074.4|91274.2|91074.2|91279.3|91079.3|91247.7|91062.1|34
1650924140000|2022-04-25 22:02:20|91273.7|91073.7|91278.3|91078.3|91278.3|91078.3|91260.4|91062.4|25
1650924150000|2022-04-25 22:02:30|91278.2|91078.2|91235.1|91035.1|91280.6|91080.6|91225.2|91025.2|59
1650924160000|2022-04-25 22:02:40|91238.2|91038.2|91262.5|91062.5|91266.1|91066.1|91236.3|91036.3|45
1650924170000|2022-04-25 22:02:50|91265.6|91065.6|91264.7|91064.7|91265.6|91065.6|91263.1|91063.1|16
1650924180000|2022-04-25 22:03:00|91263.5|91063.5|91234.8|91069.1|91264.9|91071.4|91234.8|91063.5|20
1650924190000|2022-04-25 22:03:10|91238.5|91069.5|91244.3|91069.5|91247.4|91076.8|91233.2|91066.9|22
1650924200000|2022-04-25 22:03:20|91246.3|91068.8|91229.7|91080.9|91246.3|91080.9|91225.2|91066.8|9
1650924210000|2022-04-25 22:03:30|91237.9|91073|91256.8|91069.5|91256.8|91079.1|91230.1|91067|14
1650924220000|2022-04-25 22:03:40|91256.7|91070.7|91247.6|91047.6|91257.8|91070.7|91233.6|91033.6|56
1650924230000|2022-04-25 22:03:50|91248.7|91048.7|91254.3|91054.3|91255.1|91055.1|91240.2|91040.2|33
1650924240000|2022-04-25 22:04:00|91254.7|91054.7|91252.8|91052.8|91255.4|91059.5|91240.1|91051.4|22
1650924250000|2022-04-25 22:04:10|91252.1|91052.1|91251|91051.2|91261|91061|91245.2|91051.2|15
1650924260000|2022-04-25 22:04:20|91251.1|91051.1|91254.6|91054.6|91259.6|91059.6|91215.9|91044.7|11
1650924270000|2022-04-25 22:04:30|91250.9|91050.9|91250.9|91062.8|91253.8|91066.9|91246.4|91050.6|7
1650924280000|2022-04-25 22:04:40|91231.2|91056.6|91253.8|91053.8|91253.8|91056.6|91231.2|91053.8|4
1650924290000|2022-04-25 22:04:50|91244.3|91064|91259.2|91059.2|91259.3|91064|91244.3|91058.5|16
1650924300000|2022-04-25 22:05:00|91251.6|91051.6|91247.1|91059.3|91251.6|91073|91235.7|91051.2|25
1650924310000|2022-04-25 22:05:10|91241.6|91065.3|91242.7|91060.7|91245.5|91069.6|91238.5|91060.7|14
1650924320000|2022-04-25 22:05:20|91256.8|91056.8|91250.3|91050.3|91259.3|91065.7|91239.7|91049.1|15
1650924330000|2022-04-25 22:05:30|91251.5|91051.5|91257|91057|91258.7|91058.7|91251.5|91051.5|16
1650924340000|2022-04-25 22:05:40|91255.4|91055.4|91241.6|91053.2|91261.1|91061.9|91239.6|91048.1|21
1650924350000|2022-04-25 22:05:50|91249.7|91049.7|91252.8|91055|91252.8|91059.2|91246.2|91049.7|17
1650924360000|2022-04-25 22:06:00|91252.9|91055.1|91233|91058|91252.9|91060.1|91232.8|91054.3|22
1650924370000|2022-04-25 22:06:10|91238.7|91057.5|91239.6|91062.4|91239.6|91066|91232.4|91055.4|13
1650924380000|2022-04-25 22:06:20|91235.4|91061.6|91241|91069.9|91248.8|91074.2|91232.7|91060.9|15
1650924390000|2022-04-25 22:06:30|91246.9|91064.5|91227.7|91068.5|91251.3|91075.8|91227.3|91062.6|18
1650924400000|2022-04-25 22:06:40|91232.2|91071.4|91239.1|91065.7|91243.7|91072|91232.2|91059.7|22
1650924410000|2022-04-25 22:06:50|91245.6|91066.1|91239.9|91055.8|91252.5|91071.6|91231.2|91043.7|19
1650924420000|2022-04-25 22:07:00|91241.2|91057.6|91245.1|91065.4|91245.1|91066.5|91240|91053.3|18
1650924430000|2022-04-25 22:07:10|91243.3|91066.2|91237.8|91060.2|91248.8|91066.2|91232.2|91060|12
1650924440000|2022-04-25 22:07:20|91236.1|91060.4|91233.5|91070.8|91245.3|91070.8|91233.5|91058.5|29
1650924450000|2022-04-25 22:07:30|91236.7|91071.2|91242.8|91065.1|91252.8|91076.6|91232.6|91061|35
1650924460000|2022-04-25 22:07:40|91243.7|91062.8|91243.6|91071.1|91247.2|91071.6|91238.3|91062.8|34
1650924470000|2022-04-25 22:07:50|91246.3|91066.5|91243.5|91065.2|91246.3|91071.3|91228.7|91065.2|26
1650924480000|2022-04-25 22:08:00|91242.4|91067.4|91242.6|91074.8|91249|91082.9|91238.3|91066.2|14
1650924490000|2022-04-25 22:08:10|91246.1|91070|91244.3|91072.3|91246.1|91072.3|91244.3|91070|2
1650924500000|2022-04-25 22:08:20|91243.2|91073.7|91236.6|91056.4|91246.2|91073.7|91212.3|91056.2|6
1650924510000|2022-04-25 22:08:30|91245.4|91051.4|91248.7|91071.7|91250.9|91077.4|91238.1|91051.4|11
1650924520000|2022-04-25 22:08:40|91245.6|91075.6|91229.3|91076.2|91248.7|91076.6|91225|91071.7|15
1650924530000|2022-04-25 22:08:50|91239.8|91066.6|91247|91070.2|91247|91070.2|91239.8|91063.5|10
1650924540000|2022-04-25 22:09:00|91246.4|91072.6|91246.1|91075.8|91251.6|91080.6|91226.9|91069.8|22
1650924550000|2022-04-25 22:09:10|91240.3|91085.9|91245.8|91078.3|91251|91085.9|91240.3|91068.7|18
1650924560000|2022-04-25 22:09:20|91226.5|91077.3|91238.3|91074.3|91239.4|91082.9|91226.1|91074.3|19
1650924570000|2022-04-25 22:09:30|91237.5|91077|91256.2|91069.4|91256.9|91077.5|91237.5|91066|18
1650924580000|2022-04-25 22:09:40|91232.2|91070.6|91246.4|91070.5|91246.4|91073|91229.5|91064.8|22
1650924590000|2022-04-25 22:09:50|91249|91067.6|91243.4|91084.4|91249|91084.6|91242.6|91067.6|14
1650924600000|2022-04-25 22:10:00|91243.3|91086.5|91231.6|91076.2|91250.1|91087.6|91231.5|91076.1|18
1650924610000|2022-04-25 22:10:10|91232.1|91075.5|91247.6|91069.1|91247.6|91078|91232.1|91069.1|18
1650924620000|2022-04-25 22:10:20|91247.1|91066.9|91248.6|91066.4|91248.6|91084.3|91234.5|91066.4|12
1650924630000|2022-04-25 22:10:30|91250.3|91063.3|91243|91080.3|91253.7|91080.3|91240.4|91063.3|12
1650924640000|2022-04-25 22:10:40|91251.5|91075.7|91240.5|91077.5|91251.5|91078.1|91234.3|91073|10
1650924650000|2022-04-25 22:10:50|91235.2|91088.4|91249.5|91081.3|91251.3|91090|91235.2|91073.1|10
1650924660000|2022-04-25 22:11:00|91251.3|91080.5|91246.7|91084.3|91251.3|91086.8|91246.1|91079.1|17
1650924670000|2022-04-25 22:11:10|91248.4|91083.4|91247.9|91075.7|91268.2|91085.1|91225.8|91068.2|14
1650924680000|2022-04-25 22:11:20|91248.8|91077.1|91252.5|91075.5|91252.5|91083.5|91244.7|91075.5|14
1650924690000|2022-04-25 22:11:30|91255.4|91076.8|91245.8|91074.1|91255.4|91076.8|91231.1|91066.4|9
1650924700000|2022-04-25 22:11:40|91243.4|91077.3|91252.7|91088.6|91252.7|91092.1|91243.4|91077.3|14
1650924710000|2022-04-25 22:11:50|91252|91081.4|91240.2|91084.6|91255.6|91088.2|91236.2|91081.4|11
1650924720000|2022-04-25 22:12:00|91243.9|91081.7|91254.6|91075.7|91254.7|91092.9|91243.9|91075.7|20
1650924730000|2022-04-25 22:12:10|91253.1|91075.4|91238.6|91083.3|91253.1|91083.9|91231.1|91075.4|20
1650924740000|2022-04-25 22:12:20|91238.7|91085.1|91243|91077.9|91243|91085.8|91238.6|91077.7|14
1650924750000|2022-04-25 22:12:30|91253.1|91077|91252.8|91092.2|91253.7|91092.2|91249.2|91076.7|13
1650924760000|2022-04-25 22:12:40|91254.4|91089.8|91255.1|91080.6|91255.1|91103.4|91219.4|91074.4|19
1650924770000|2022-04-25 22:12:50|91251.4|91084.2|91250.8|91070.9|91254.6|91090.1|91245.5|91070.9|15
1650924780000|2022-04-25 22:13:00|91246.1|91083.1|91253.7|91068.7|91255.2|91083.5|91229.1|91068.7|17
1650924790000|2022-04-25 22:13:10|91259.7|91072.9|91261.6|91069.8|91263.2|91078.1|91254.5|91063.2|7
1650924800000|2022-04-25 22:13:20|91258.2|91071.9|91251.6|91077.2|91258.2|91081.6|91249|91071.9|14
1650924810000|2022-04-25 22:13:30|91250.1|91079.6|91238.8|91086.9|91251.6|91086.9|91230.7|91077.9|9
1650924820000|2022-04-25 22:13:40|91241.6|91087.6|91231.9|91075.7|91248.4|91102.3|91227|91075.6|15
1650924830000|2022-04-25 22:13:50|91229.6|91075|91256.6|91056.6|91260.1|91079.2|91226.9|91056.6|33
1650924840000|2022-04-25 22:14:00|91257.7|91057.7|91248.5|91067.7|91260.8|91068.5|91244.8|91057.6|31
1650924850000|2022-04-25 22:14:10|91262.4|91063.9|91248.6|91064.1|91262.5|91069.7|91243.3|91063.2|19
1650924860000|2022-04-25 22:14:20|91242.8|91065.2|91237.4|91081.8|91243.4|91082|91235.5|91064.2|38
1650924870000|2022-04-25 22:14:30|91237.5|91082|91229.6|91081.3|91252.8|91088.9|91222.1|91078.8|28
1650924880000|2022-04-25 22:14:40|91230.5|91077.5|91258.2|91068.5|91258.2|91090.3|91223.4|91068.5|35
1650924890000|2022-04-25 22:14:50|91259.8|91071|91250.4|91069.9|91259.8|91083|91241.5|91066.4|19
1650924900000|2022-04-25 22:15:00|91254.4|91073.4|91248.8|91069.5|91261.2|91073.4|91236.4|91063|35
1650924910000|2022-04-25 22:15:10|91254.3|91064.3|91258|91070.4|91259.3|91072.6|91240|91064.3|36
1650924920000|2022-04-25 22:15:20|91252.1|91071.7|91246.9|91073.7|91258.3|91077.2|91244.7|91066.5|18
1650924930000|2022-04-25 22:15:30|91244.4|91074.3|91251.4|91076.8|91251.4|91077.9|91244.4|91072.8|13
1650924940000|2022-04-25 22:15:40|91249.3|91078.5|91262.4|91070.4|91262.4|91078.5|91249.3|91070.4|8
1650924950000|2022-04-25 22:15:50|91263.2|91071.1|91248.2|91075.2|91263.2|91076.3|91236.2|91071.1|10
1650924960000|2022-04-25 22:16:00|91256.7|91073.7|91251.9|91070.5|91257.9|91073.7|91249.2|91063.7|19
1650924970000|2022-04-25 22:16:10|91251.2|91070.4|91240.8|91076.2|91257.6|91076.2|91233.4|91070.4|25
1650924980000|2022-04-25 22:16:20|91238.6|91074.1|91259.5|91069.6|91259.5|91084.7|91233.6|91069.6|39
1650924990000|2022-04-25 22:16:30|91240.8|91074|91254.4|91074.4|91255.4|91078.7|91238.1|91073.5|25
1650925000000|2022-04-25 22:16:40|91251.8|91074.1|91253.8|91071.9|91255.5|91075.2|91251.8|91070.7|13
1650925010000|2022-04-25 22:16:50|91255|91070.7|91242|91073.2|91255.1|91076|91242|91066.6|41
1650925020000|2022-04-25 22:17:00|91241.2|91074.4|91246|91064.7|91249.4|91074.4|91237.7|91063.3|28
1650925030000|2022-04-25 22:17:10|91249|91062.7|91246.2|91077.2|91256.9|91082.8|91235.9|91062.7|29
1650925040000|2022-04-25 22:17:20|91259.1|91075.9|91260.6|91075.9|91263.9|91084|91236.3|91071.1|18
1650925050000|2022-04-25 22:17:30|91260.3|91077.6|91243|91077.8|91260.3|91078.6|91242.7|91069.1|18
1650925060000|2022-04-25 22:17:40|91245.8|91077.7|91256.3|91068.2|91257.6|91077.8|91238.1|91066.3|26
1650925070000|2022-04-25 22:17:50|91254.6|91070|91255.2|91072.4|91257.3|91075.3|91244.1|91070|27
1650925080000|2022-04-25 22:18:00|91257.1|91071.7|91259.7|91075.5|91261|91080.9|91255.1|91071.2|23
1650925090000|2022-04-25 22:18:10|91263.4|91078.6|91249.4|91080.2|91263.4|91083.1|91232.9|91078|12
1650925100000|2022-04-25 22:18:20|91250.5|91081.4|91262.1|91079.1|91265.9|91090.7|91237.4|91076|27
1650925110000|2022-04-25 22:18:30|91258.3|91078.6|91268.5|91072.5|91273.5|91080.3|91256.9|91064.5|31
1650925120000|2022-04-25 22:18:40|91261.5|91072.2|91273.5|91073.5|91275.7|91076.5|91261.5|91066.9|16
1650925130000|2022-04-25 22:18:50|91273.1|91073.1|91261.7|91079.5|91273.9|91083.1|91252.8|91073.1|16
1650925140000|2022-04-25 22:19:00|91262|91081.4|91256.6|91088.5|91262.3|91092|91253.6|91081.4|11
1650925150000|2022-04-25 22:19:10|91256.4|91085.6|91247.1|91083.1|91258|91088.1|91245.6|91083|14
1650925160000|2022-04-25 22:19:20|91247.5|91080.4|91261.1|91080.1|91263.9|91087.8|91239.1|91080.1|14
1650925170000|2022-04-25 22:19:30|91263.2|91082.3|91270.1|91074.7|91270.1|91084.6|91262.2|91074.6|15
1650925180000|2022-04-25 22:19:40|91248.5|91075.5|91249.5|91081.4|91257.3|91084.3|91248.5|91075.5|14
1650925190000|2022-04-25 22:19:50|91247.1|91082.1|91220.5|91087.4|91265|91087.4|91220.5|91076.8|18
1650925200000|2022-04-25 22:20:00|91241.6|91093.6|91260.7|91076.9|91265.9|91093.6|91239.6|91073.9|18
1650925210000|2022-04-25 22:20:10|91264.8|91080.4|91266.2|91084.7|91266.2|91091.1|91240.3|91074|21
1650925220000|2022-04-25 22:20:20|91264.9|91090.8|91266.2|91071.9|91271|91090.8|91237.1|91065|25
1650925230000|2022-04-25 22:20:30|91267|91082.5|91265.5|91075.2|91271.3|91082.5|91264.1|91068.1|14
1650925240000|2022-04-25 22:20:40|91264.9|91074.7|91255.3|91081.7|91269.2|91082.8|91244.6|91072.9|8
1650925250000|2022-04-25 22:20:50|91257|91080.7|91264.3|91080.9|91264.3|91085.9|91253.4|91078.9|11
1650925260000|2022-04-25 22:21:00|91264.2|91083.5|91261.2|91082.3|91265.9|91089|91238.1|91078.7|15
1650925270000|2022-04-25 22:21:10|91261.9|91082.6|91249.1|91065.2|91275.4|91085|91236.8|91065.2|35
1650925280000|2022-04-25 22:21:20|91248.5|91068.5|91264.9|91067|91268.1|91075.7|91246.8|91066|19
1650925290000|2022-04-25 22:21:30|91267.5|91067.5|91267.2|91067.2|91268.3|91068.3|91260.6|91064.3|12
1650925300000|2022-04-25 22:21:40|91269.7|91069.7|91267|91078.9|91271|91079.4|91266.4|91069.7|12
1650925310000|2022-04-25 22:21:50|91240.3|91085|91251.5|91083.3|91252.3|91085.9|91240.3|91080.7|16
1650925320000|2022-04-25 22:22:00|91265.2|91083.5|91265.1|91088.8|91265.2|91089.9|91262.6|91076.1|7
1650925330000|2022-04-25 22:22:10|91265.7|91086.5|91264.7|91076.9|91265.7|91089.1|91261.8|91071.8|12
1650925340000|2022-04-25 22:22:20|91265.9|91075.3|91260.3|91071.5|91267.3|91083.4|91238.2|91071.5|14
1650925350000|2022-04-25 22:22:30|91261.9|91070.8|91259.1|91080|91262.2|91080|91257.1|91068.7|7
1650925360000|2022-04-25 22:22:40|91257|91077.5|91271.4|91084.4|91277.9|91093|91253.7|91074.8|17
1650925370000|2022-04-25 22:22:50|91272.1|91085.5|91271.9|91082.5|91275.3|91093.4|91253.7|91082.5|38
1650925380000|2022-04-25 22:23:00|91271.4|91093.5|91281.3|91086.7|91281.9|91096.4|91271.4|91080.5|27
1650925390000|2022-04-25 22:23:10|91281.1|91082.9|91262.7|91084.3|91281.3|91088.8|91259|91080.1|8
1650925400000|2022-04-25 22:23:20|91263.4|91084.1|91274.2|91089.7|91281.5|91089.8|91263.4|91080.9|14
1650925410000|2022-04-25 22:23:30|91276.8|91083.4|91279.4|91089.6|91282.5|91091.7|91274|91082.8|13
1650925420000|2022-04-25 22:23:40|91279.3|91089.5|91257.4|91093.4|91279.3|91095.8|91250.7|91089.4|10
1650925430000|2022-04-25 22:23:50|91259|91095|91273|91092.2|91275.8|91098.2|91259|91083.6|11
1650925440000|2022-04-25 22:24:00|91276.8|91092.5|91273.2|91076.6|91277.9|91095.2|91244|91076.6|25
1650925450000|2022-04-25 22:24:10|91270.5|91083.2|91278.6|91078.6|91281.3|91089.8|91270.5|91077.8|22
1650925460000|2022-04-25 22:24:20|91278.3|91078.3|91267|91077.9|91280.5|91082|91265.4|91077.9|29
1650925470000|2022-04-25 22:24:30|91261.1|91077|91259|91088.2|91264.7|91088.2|91254.6|91077|15
1650925480000|2022-04-25 22:24:40|91260.3|91085|91261.2|91069.6|91263.3|91088.7|91241.7|91059.5|41
1650925490000|2022-04-25 22:24:50|91259|91066.5|91254.3|91073.4|91259|91076.5|91240.8|91066.5|14
1650925500000|2022-04-25 22:25:00|91257.8|91067.5|91251.6|91067.5|91257.8|91072.2|91251.5|91064.3|27
1650925510000|2022-04-25 22:25:10|91251.8|91067.9|91253.9|91067.7|91255.6|91078.3|91233.5|91065.6|31
1650925520000|2022-04-25 22:25:20|91254.6|91068.3|91236.3|91072.1|91254.6|91082.5|91226.7|91066.9|42
1650925530000|2022-04-25 22:25:30|91234.4|91074.7|91250.1|91071.1|91255.4|91083|91233.7|91071.1|31
1650925540000|2022-04-25 22:25:40|91251.5|91072.6|91257.1|91069.5|91262.5|91073.2|91248.4|91062.5|23
1650925550000|2022-04-25 22:25:50|91255.5|91070.1|91252.9|91069.9|91255.5|91074.2|91242.8|91066.8|22
1650925560000|2022-04-25 22:26:00|91252.8|91069.8|91249.3|91080.1|91252.8|91082.6|91239.1|91068.4|25
1650925570000|2022-04-25 22:26:10|91248.7|91082.7|91259.3|91076.3|91259.8|91082.7|91246.6|91074.4|12
1650925580000|2022-04-25 22:26:20|91258.1|91083|91256.4|91072.5|91259.9|91083|91256.4|91072.5|10
1650925590000|2022-04-25 22:26:30|91231.9|91082.6|91265.9|91069|91265.9|91083.1|91231.9|91069|16
1650925600000|2022-04-25 22:26:40|91250.7|91073.7|91255.1|91071.6|91258.4|91079|91250.5|91071.4|22
1650925610000|2022-04-25 22:26:50|91259.4|91070.5|91254.8|91071.6|91259.4|91072.5|91254.3|91066.8|22
1650925620000|2022-04-25 22:27:00|91252.7|91070.7|91254.9|91078.2|91260.1|91087.9|91236.6|91069.3|29
1650925630000|2022-04-25 22:27:10|91255.6|91080.9|91259.5|91077.9|91261.4|91086.1|91254.4|91073.4|21
1650925640000|2022-04-25 22:27:20|91262.1|91080.1|91257.5|91071.8|91262.1|91084.6|91234.1|91065.7|28
1650925650000|2022-04-25 22:27:30|91258.4|91068.3|91264.9|91064.9|91268.2|91070.1|91257.2|91063.4|29
1650925660000|2022-04-25 22:27:40|91263.8|91066.8|91243.4|91073.5|91265.8|91074|91240.2|91063.1|19
1650925670000|2022-04-25 22:27:50|91246.1|91073.8|91245.7|91080.3|91252.8|91080.3|91240.8|91067.4|23
1650925680000|2022-04-25 22:28:00|91243.7|91080.4|91257.8|91079.2|91260.2|91084.1|91234|91070.7|46
1650925690000|2022-04-25 22:28:10|91257.6|91076.1|91259|91078.7|91260.7|91082.7|91257.6|91076.1|20
1650925700000|2022-04-25 22:28:20|91258.4|91076|91264|91067.3|91266.2|91084.2|91236.4|91065.8|31
1650925710000|2022-04-25 22:28:30|91265.2|91069.7|91268.5|91069.9|91269.4|91076|91261.6|91066|16
1650925720000|2022-04-25 22:28:40|91268.3|91071.6|91246|91073.8|91269.1|91077.9|91244.6|91069.5|17
1650925730000|2022-04-25 22:28:50|91246.7|91072.9|91260.9|91085.4|91262.7|91085.4|91246.7|91072.7|17
1650925740000|2022-04-25 22:29:00|91261|91085.6|91235.1|91089.3|91263.2|91089.3|91235.1|91077.8|14
1650925750000|2022-04-25 22:29:10|91244.4|91090.7|91266|91066|91267.4|91092.2|91244.4|91066|18
1650925760000|2022-04-25 22:29:20|91267|91067|91262.3|91074.7|91267|91077.7|91262.3|91065.7|31
1650925770000|2022-04-25 22:29:30|91262.4|91074.8|91247.6|91082.7|91264.2|91083.5|91243.4|91074.7|19
1650925780000|2022-04-25 22:29:40|91246.8|91082.8|91262.4|91085|91262.4|91085|91246.8|91071.5|17
1650925790000|2022-04-25 22:29:50|91262.3|91084.9|91259.4|91075.4|91262.9|91093|91234.3|91075.4|21
1650925800000|2022-04-25 22:30:00|91260.8|91080.5|91257.3|91086.9|91262.3|91088.7|91240.1|91072.3|28
1650925810000|2022-04-25 22:30:10|91258.9|91085.2|91272.2|91072.7|91279|91091.5|91258.9|91072.7|32
1650925820000|2022-04-25 22:30:20|91271.5|91072.3|91260.1|91075.4|91278|91078|91257|91071.5|41
1650925830000|2022-04-25 22:30:30|91262.3|91073|91263.8|91075|91266.6|91075.8|91261.2|91071.8|33
1650925840000|2022-04-25 22:30:40|91263.7|91074.9|91247.2|91082.8|91264.8|91086.6|91244.2|91074.9|20
1650925850000|2022-04-25 22:30:50|91248.9|91082.7|91261|91080.7|91261.3|91083.7|91248.9|91072.5|18
1650925860000|2022-04-25 22:31:00|91260.9|91080.6|91260.7|91070.6|91274.4|91080.8|91248.6|91062.4|31
1650925870000|2022-04-25 22:31:10|91267.7|91071.3|91256.8|91070.7|91267.7|91073.1|91256.8|91067.9|12
1650925880000|2022-04-25 22:31:20|91256.1|91072.3|91258.3|91066.1|91260.9|91076|91256.1|91061.4|14
1650925890000|2022-04-25 22:31:30|91261.7|91078.1|91254.2|91085.3|91263.1|91088.4|91240.8|91078.1|17
1650925900000|2022-04-25 22:31:40|91255.8|91089.5|91258.4|91087.3|91260|91092.6|91251.4|91085.8|21
1650925910000|2022-04-25 22:31:50|91260.2|91086.7|91268.2|91076.3|91268.4|91087.1|91257.2|91073.5|18
1650925920000|2022-04-25 22:32:00|91268.7|91076.9|91262.9|91074.6|91272.2|91076.9|91255.5|91066.9|28
1650925930000|2022-04-25 22:32:10|91262.3|91075.6|91265.4|91072.3|91271|91078.6|91261.8|91071|13
1650925940000|2022-04-25 22:32:20|91265.2|91069.8|91256.2|91085.9|91265.2|91085.9|91254.3|91068.6|15
1650925950000|2022-04-25 22:32:30|91256.6|91089.1|91264|91084.3|91268.4|91090.7|91256.6|91079.5|8
1650925960000|2022-04-25 22:32:40|91264.2|91084.2|91259.8|91079.1|91265.4|91088|91228.3|91072.3|27
1650925970000|2022-04-25 22:32:50|91260|91087.1|91264|91072.2|91265.9|91087.1|91259.3|91070.1|18
1650925980000|2022-04-25 22:33:00|91263.6|91074.5|91265.1|91076.1|91268.3|91076.1|91262.6|91068|22
1650925990000|2022-04-25 22:33:10|91265.2|91076.3|91252.1|91073.2|91269.6|91077.6|91252.1|91069.3|11
1650926000000|2022-04-25 22:33:20|91267|91074.9|91261.8|91077.7|91267|91093.6|91261.8|91074.9|6
1650926010000|2022-04-25 22:33:30|91263.2|91076.6|91264.1|91078.6|91264.1|91078.6|91262.8|91072.7|8
1650926020000|2022-04-25 22:33:40|91263.1|91087.2|91261.9|91072|91263.4|91087.2|91240.1|91059.4|19
1650926030000|2022-04-25 22:33:50|91260.6|91066.2|91265.5|91074.4|91268.9|91081.3|91260.2|91066.2|12
1650926040000|2022-04-25 22:34:00|91264.3|91067.3|91252.6|91070.8|91267.6|91071.5|91249.3|91064.7|24
1650926050000|2022-04-25 22:34:10|91253.4|91068.6|91251|91076.5|91256.9|91083|91251|91068|9
1650926060000|2022-04-25 22:34:20|91250.2|91076.4|91243.3|91079.5|91253.7|91082.7|91238.6|91076.4|10
1650926070000|2022-04-25 22:34:30|91243.2|91079.4|91262.7|91081|91263|91082.5|91243.2|91071.5|17
1650926080000|2022-04-25 22:34:40|91262.8|91077.7|91264.5|91073.7|91268.6|91080.9|91262.8|91070.7|16
1650926090000|2022-04-25 22:34:50|91265.8|91073.3|91248.7|91073.8|91269.2|91076.8|91246.9|91068.1|20
1650926100000|2022-04-25 22:35:00|91253.1|91073.1|91259.2|91070.9|91259.4|91075.1|91253.1|91069.3|23
1650926110000|2022-04-25 22:35:10|91259.6|91071.9|91253.8|91080|91261.8|91086.1|91242.2|91071.9|30
1650926120000|2022-04-25 22:35:20|91252.8|91080.5|91258.8|91073.6|91262.6|91083|91252.7|91070.4|21
1650926130000|2022-04-25 22:35:30|91258.2|91072.2|91252.9|91072.3|91267.7|91083.3|91217.5|91065.1|33
1650926140000|2022-04-25 22:35:40|91250.9|91074.4|91249.4|91060.3|91258.1|91076.9|91236.7|91057.1|43
1650926150000|2022-04-25 22:35:50|91249.3|91061.4|91247.3|91064.9|91255.9|91066.7|91237.1|91058.2|38
1650926160000|2022-04-25 22:36:00|91247.2|91064.8|91251.3|91073.9|91257.1|91077.5|91239.3|91060|26
1650926170000|2022-04-25 22:36:10|91252.7|91073.5|91235.9|91069.7|91252.9|91077.8|91235|91069|34
1650926180000|2022-04-25 22:36:20|91235.2|91071.5|91246.5|91072.1|91253|91074.5|91234|91069.1|17
1650926190000|2022-04-25 22:36:30|91247.6|91072.9|91247.2|91061.5|91253.4|91074.7|91234|91059.1|30
1650926200000|2022-04-25 22:36:40|91243.7|91063.6|91236.3|91067.6|91247.8|91067.6|91236.3|91059.8|27
1650926210000|2022-04-25 22:36:50|91235|91067.4|91243.9|91063.6|91246|91068.2|91234.9|91061.8|31
1650926220000|2022-04-25 22:37:00|91243.3|91063.4|91214.7|91072.5|91247.5|91072.6|91214.7|91062|18
1650926230000|2022-04-25 22:37:10|91224.3|91068.5|91246.8|91076.2|91251.8|91080.7|91224.3|91067.5|30
1650926240000|2022-04-25 22:37:20|91245.5|91073|91242|91056.6|91245.9|91074.2|91215|91042.1|39
1650926250000|2022-04-25 22:37:30|91243.4|91050.9|91235|91060.3|91252.2|91061.3|91229.6|91049|34
1650926260000|2022-04-25 22:37:40|91234.9|91060.2|91241.9|91055.1|91242.9|91060.2|91232.7|91055.1|31
1650926270000|2022-04-25 22:37:50|91239.1|91056.9|91242.4|91064.6|91243.4|91064.7|91239.1|91056.9|12
1650926280000|2022-04-25 22:38:00|91243.8|91064.2|91244.2|91065.4|91244.9|91067.3|91243.2|91064.2|16
1650926290000|2022-04-25 22:38:10|91244.9|91066|91239.9|91062.8|91244.9|91068.7|91224.9|91060.9|25
1650926300000|2022-04-25 22:38:20|91239.4|91061.3|91247.7|91058|91249|91061.6|91239.4|91056.2|22
1650926310000|2022-04-25 22:38:30|91249.3|91058.6|91249.4|91060.5|91249.4|91063.1|91233.1|91050.3|35
1650926320000|2022-04-25 22:38:40|91252.4|91057.1|91253.4|91064.9|91253.4|91067|91245.6|91057.1|27
1650926330000|2022-04-25 22:38:50|91252.3|91062.1|91242.5|91069.6|91252.3|91075.9|91238.3|91062.1|21
1650926340000|2022-04-25 22:39:00|91244.4|91071.6|91266.9|91078.7|91274.7|91091.4|91244.3|91070.7|39
1650926350000|2022-04-25 22:39:10|91267.6|91072.9|91267.7|91088.4|91269|91088.6|91250.9|91071.5|20
1650926360000|2022-04-25 22:39:20|91267.5|91088.7|91257.4|91084.4|91267.6|91088.8|91252.7|91080|28
1650926370000|2022-04-25 22:39:30|91260.1|91082.9|91265.3|91086.2|91265.3|91087.9|91260.1|91082.9|10
1650926380000|2022-04-25 22:39:40|91270.5|91096.2|91269.3|91099.4|91270.5|91102.5|91266.4|91094.8|12
1650926390000|2022-04-25 22:39:50|91269.9|91098.7|91253.2|91100.7|91270|91102.2|91244.1|91096.3|6
1650926400000|2022-04-25 22:40:00|91255.6|91102.6|91263.3|91086.9|91267.9|91102.6|91255.6|91086.9|13
1650926410000|2022-04-25 22:40:10|91258.9|91088.1|91264.9|91096.6|91280.5|91096.6|91258.9|91087.5|30
1650926420000|2022-04-25 22:40:20|91265.3|91096.9|91264.9|91100|91266.9|91100.5|91255.8|91088|33
1650926430000|2022-04-25 22:40:30|91260.8|91107.9|91267.9|91111.9|91269.3|91112.5|91260.8|91107.6|20
1650926440000|2022-04-25 22:40:40|91267.6|91111.6|91266.2|91106.6|91269.2|91112.5|91266.2|91102.7|20
1650926450000|2022-04-25 22:40:50|91266|91105.9|91254.3|91109.4|91289.4|91110.5|91250.3|91102.9|14
1650926460000|2022-04-25 22:41:00|91257.5|91112.2|91279.8|91104.7|91283.9|91112.2|91257.4|91102.1|20
1650926470000|2022-04-25 22:41:10|91279|91103.7|91270.3|91109.8|91284.2|91109.8|91270.3|91103.7|18
1650926480000|2022-04-25 22:41:20|91274.2|91109|91265.7|91116.7|91277.9|91117.8|91259.3|91108.2|23
1650926490000|2022-04-25 22:41:30|91265.4|91117.7|91269.9|91119.5|91275.7|91123.4|91265.4|91113.5|15
1650926500000|2022-04-25 22:41:40|91270.4|91118|91278.2|91107.2|91278.5|91121.5|91253.6|91107.2|14
1650926510000|2022-04-25 22:41:50|91297.9|91102.9|91271.1|91115.8|91304.2|91116|91263.5|91099.6|29
1650926520000|2022-04-25 22:42:00|91270.8|91116|91276.3|91109.6|91278.1|91116.3|91268.9|91100.2|33
1650926530000|2022-04-25 22:42:10|91275.1|91111.7|91282|91105.2|91282|91111.7|91272.4|91105.2|14
1650926540000|2022-04-25 22:42:20|91268.9|91112.7|91269.9|91113.8|91272.1|91115.6|91267.4|91111.9|13
1650926550000|2022-04-25 22:42:30|91276.2|91117.9|91264.3|91124.6|91280.8|91124.6|91264.3|91117.9|18
1650926560000|2022-04-25 22:42:40|91265.1|91124.1|91282.6|91121.2|91282.9|91125|91265.1|91119.5|23
1650926570000|2022-04-25 22:42:50|91286.3|91121.3|91271.3|91123.6|91286.3|91125.9|91267.1|91119.8|15
1650926580000|2022-04-25 22:43:00|91273.4|91125.8|91276|91124.2|91277.1|91126|91273.4|91124.2|3
1650926590000|2022-04-25 22:43:10|91275.9|91121.4|91283.3|91133.5|91283.3|91133.5|91274.7|91121.4|7
1650926600000|2022-04-25 22:43:20|91282.3|91136.7|91274.7|91128.9|91286.1|91167.2|91217.2|91128.9|9
1650926610000|2022-04-25 22:43:30|91274.2|91134.9|91288.4|91125.6|91288.4|91134.9|91272.2|91121.6|9
1650926620000|2022-04-25 22:43:40|91298.1|91116.7|91271|91132.4|91298.1|91138.4|91259.8|91115.7|59
1650926630000|2022-04-25 22:43:50|91268|91129.3|91270|91138.7|91276.3|91141.9|91268|91129.3|51
1650926640000|2022-04-25 22:44:00|91269.9|91136.8|91263.7|91131.2|91273.5|91136.8|91261.1|91124.1|62
1650926650000|2022-04-25 22:44:10|91264.5|91129.2|91236.5|91186.5|91278.5|91190.9|91219|91129.2|55
1650926660000|2022-04-25 22:44:20|91275.6|91147.9|91262.3|91137.1|91277.1|91190.1|91217.2|91137.1|40
1650926670000|2022-04-25 22:44:30|91228.3|91178.3|91266.3|91127.3|91279.4|91182.3|91214.2|91118.1|67
1650926680000|2022-04-25 22:44:40|91267.8|91133.8|91260.6|91128.7|91275|91135.3|91257.2|91123.4|80
1650926690000|2022-04-25 22:44:50|91260.8|91129.9|91262.1|91130.2|91278.5|91134.7|91255.5|91124|80
1650926700000|2022-04-25 22:45:00|91262.5|91130.8|91267.4|91130.2|91282.3|91134|91258.5|91111.9|57
1650926710000|2022-04-25 22:45:10|91266.8|91130.1|91268.6|91131.2|91268.6|91172.7|91212.4|91123.3|39
1650926720000|2022-04-25 22:45:20|91265.8|91131.5|91274.4|91126|91274.4|91169.1|91219.1|91124.3|38
1650926730000|2022-04-25 22:45:30|91272.1|91127.8|91271.6|91131|91276.9|91176.6|91219.6|91111.9|62
1650926740000|2022-04-25 22:45:40|91264.5|91137.4|91269.5|91126|91275.1|91138.3|91252.5|91108.4|72
1650926750000|2022-04-25 22:45:50|91270.5|91127.3|91269.1|91135|91278.5|91138.3|91260.8|91123.2|76
1650926760000|2022-04-25 22:46:00|91269.2|91134.8|91263.7|91130.4|91269.2|91135.4|91256.4|91122.7|72
1650926770000|2022-04-25 22:46:10|91266.7|91131.7|91262.1|91131.4|91275.9|91169.9|91219.7|91121.2|77
1650926780000|2022-04-25 22:46:20|91262.7|91135|91230.4|91180.4|91268.5|91180.4|91230.4|91122.7|77
1650926790000|2022-04-25 22:46:30|91271.7|91141.2|91276.8|91133.6|91284.6|91146.6|91268.2|91124.3|24
1650926800000|2022-04-25 22:46:40|91276.6|91135.5|91277.4|91138|91281.6|91138.2|91276.6|91130.7|11
1650926810000|2022-04-25 22:46:50|91277.7|91138.2|91229.4|91179.4|91277.7|91179.7|91228.4|91134.3|8
1650926820000|2022-04-25 22:47:00|91231.6|91181.6|91220.4|91170.4|91278.6|91187.2|91220.4|91137.1|27
1650926830000|2022-04-25 22:47:10|91226.8|91176.8|91267.3|91135.4|91286.5|91177.1|91217.4|91119.7|62
1650926840000|2022-04-25 22:47:20|91267|91135.2|91277.9|91130.1|91278.1|91139|91259|91125.6|43
1650926850000|2022-04-25 22:47:30|91262.6|91126.7|91283.4|91138|91289.6|91141.4|91259.7|91126.7|30
1650926860000|2022-04-25 22:47:40|91283.3|91138.8|91237|91187|91289.6|91187|91237|91134.6|20
1650926870000|2022-04-25 22:47:50|91236.7|91186.7|91264.5|91123|91270.1|91187.5|91220|91121.5|11
1650926880000|2022-04-25 22:48:00|91267.9|91124.1|91257.2|91113.1|91279.9|91129.1|91255.4|91109.4|42
1650926890000|2022-04-25 22:48:10|91256.8|91112.8|91269.3|91124.3|91270.3|91125.7|91256.8|91112.8|20
1650926900000|2022-04-25 22:48:20|91269.2|91124.2|91247.7|91109.4|91274.1|91167.8|91217.8|91103.9|53
1650926910000|2022-04-25 22:48:30|91245|91109.2|91263.2|91136.5|91266.5|91173.2|91216.2|91109.2|50
1650926920000|2022-04-25 22:48:40|91260.4|91123.4|91265.1|91131.3|91275|91133.4|91260.4|91123.4|13
1650926930000|2022-04-25 22:48:50|91268.3|91131.4|91275.5|91135.3|91275.5|91177|91222.2|91130.3|12
1650926940000|2022-04-25 22:49:00|91280.3|91132.8|91256.4|91124|91280.3|91165.6|91215.6|91123.8|30
1650926950000|2022-04-25 22:49:10|91253.9|91125.9|91256.6|91128.8|91274.5|91165|91211.9|91122.8|32
1650926960000|2022-04-25 22:49:20|91257.2|91128.2|91255.2|91129.1|91261.3|91164.3|91214.3|91121.5|41
1650926970000|2022-04-25 22:49:30|91253.8|91128.7|91258.2|91125.7|91258.5|91168.1|91210|91118.1|42
1650926980000|2022-04-25 22:49:40|91250.9|91120.3|91262.8|91123.9|91262.8|91125.8|91248.7|91113.8|40
1650926990000|2022-04-25 22:49:50|91261|91123.2|91253.6|91125.7|91261|91163.7|91212.9|91123.1|23
1650927000000|2022-04-25 22:50:00|91255.6|91124.9|91208.8|91158.8|91258.1|91165.3|91208.8|91120.4|51
1650927010000|2022-04-25 22:50:10|91210.4|91160.4|91215.7|91165.7|91258.8|91166|91208|91123.6|22
1650927020000|2022-04-25 22:50:20|91253.6|91127.6|91213.1|91163.1|91254.9|91167.9|91204.8|91127.2|22
1650927030000|2022-04-25 22:50:30|91213.7|91163.7|91255.1|91123.4|91262.2|91163.7|91204.9|91117.6|70
1650927040000|2022-04-25 22:50:40|91254|91122.4|91257.6|91128|91258.9|91128|91254|91120.6|17
1650927050000|2022-04-25 22:50:50|91255.1|91129.3|91258.1|91124.6|91260|91167|91217|91122.7|8
1650927060000|2022-04-25 22:51:00|91259|91126.1|91216.6|91166.6|91259.6|91166.6|91213.9|91126|14
1650927070000|2022-04-25 22:51:10|91258.2|91131.8|91257.9|91132.6|91259.5|91169.3|91218.3|91128.2|15
1650927080000|2022-04-25 22:51:20|91258.4|91129.1|91254.9|91124.6|91259.9|91163.2|91206.3|91118.9|62
1650927090000|2022-04-25 22:51:30|91255.4|91125.1|91252.9|91119.1|91259.9|91163.7|91211.6|91118.4|41
1650927100000|2022-04-25 22:51:40|91252.4|91120.8|91251.9|91118.4|91259.9|91125.3|91249.3|91118.4|52
1650927110000|2022-04-25 22:51:50|91251.8|91121.6|91211.7|91161.7|91258|91161.7|91206.5|91119.9|67
1650927120000|2022-04-25 22:52:00|91212.7|91162.7|91211.5|91161.5|91212.7|91162.7|91208.1|91158.1|41
1650927130000|2022-04-25 22:52:10|91210.6|91160.6|91263.7|91131.4|91263.7|91168.9|91206.3|91126.1|78
1650927140000|2022-04-25 22:52:20|91274.7|91125.5|91265.2|91132.8|91274.7|91169.5|91218.4|91125.5|77
1650927150000|2022-04-25 22:52:30|91263.5|91130.3|91256.1|91127.9|91265.8|91169.1|91216.6|91127|52
1650927160000|2022-04-25 22:52:40|91256.6|91128.8|91262.2|91131.3|91263.3|91132.7|91255.6|91127.7|47
1650927170000|2022-04-25 22:52:50|91260.8|91132.5|91218|91168|91263.2|91172.5|91213|91132.3|72
1650927180000|2022-04-25 22:53:00|91222.7|91172.7|91222.9|91172.9|91268|91180.6|91217.9|91133.8|61
1650927190000|2022-04-25 22:53:10|91222.2|91172.2|91268.6|91130.7|91273.2|91178.9|91221.5|91130.7|43
1650927200000|2022-04-25 22:53:20|91224.1|91174.1|91218.2|91168.2|91270.6|91177|91218.2|91123.7|56
1650927210000|2022-04-25 22:53:30|91217.7|91167.7|91257.7|91122.4|91267|91167.7|91212.8|91119|56
1650927220000|2022-04-25 22:53:40|91261.9|91125.8|91258.7|91115.1|91261.9|91163.3|91213.3|91107.7|41
1650927230000|2022-04-25 22:53:50|91258.1|91116|91252|91121.8|91258.1|91121.8|91245.2|91115.2|25
1650927240000|2022-04-25 22:54:00|91254.3|91121.5|91246.6|91119.7|91261.9|91122.2|91245.4|91115.3|25
1650927250000|2022-04-25 22:54:10|91245.7|91119.1|91205.4|91155.4|91255.4|91163.9|91202.6|91119.1|34
1650927260000|2022-04-25 22:54:20|91205.5|91155.5|91252.1|91121.8|91273|91157.9|91204.7|91110.7|51
1650927270000|2022-04-25 22:54:30|91253.3|91120.3|91252.9|91118.9|91261|91122|91245.9|91113.8|43
1650927280000|2022-04-25 22:54:40|91252.7|91118.7|91251.9|91109.1|91257.7|91118.7|91247.1|91104.6|31
1650927290000|2022-04-25 22:54:50|91252.9|91108.9|91253|91117.4|91261.7|91122.3|91245.9|91108.9|27
1650927300000|2022-04-25 22:55:00|91209.9|91159.9|91259.1|91121.5|91268.2|91164.2|91209.9|91114.3|53
1650927310000|2022-04-25 22:55:10|91259.6|91122|91258.1|91122.4|91261.6|91161.5|91209|91119.2|36
1650927320000|2022-04-25 22:55:20|91255.9|91122.1|91263.5|91119.1|91263.5|91164.4|91211.7|91113.8|46
1650927330000|2022-04-25 22:55:30|91262.6|91119|91258.5|91119.5|91270.8|91128.4|91254.4|91114.4|65
1650927340000|2022-04-25 22:55:40|91258|91118.6|91213.3|91163.3|91261.9|91164.5|91210.5|91117.2|48
1650927350000|2022-04-25 22:55:50|91212.8|91162.8|91256.6|91117.8|91260.6|91167.7|91211.1|91117.5|51
1650927360000|2022-04-25 22:56:00|91254.8|91121.8|91255.8|91124|91262.5|91164.1|91208.5|91112.9|50
1650927370000|2022-04-25 22:56:10|91255.2|91123.3|91246.7|91109.6|91266.1|91164.3|91201.2|91096.7|65
1650927380000|2022-04-25 22:56:20|91248.9|91109.9|91247.3|91113.1|91251.7|91157.8|91200.9|91106.5|52
1650927390000|2022-04-25 22:56:30|91245.5|91112.7|91243.9|91112.7|91253.5|91117.7|91238.7|91100.8|56
1650927400000|2022-04-25 22:56:40|91243.5|91113.5|91243.3|91115.3|91252.7|91116.6|91239.3|91109|41
1650927410000|2022-04-25 22:56:50|91245.7|91113.5|91204.7|91154.7|91245.7|91155.9|91202.8|91113.5|20
1650927420000|2022-04-25 22:57:00|91204.6|91154.6|91206.5|91156.5|91248.5|91161.1|91183.8|91120.9|48
1650927430000|2022-04-25 22:57:10|91205.6|91155.6|91250.8|91118.8|91250.8|91161.8|91200.6|91116.8|50
1650927440000|2022-04-25 22:57:20|91209.5|91159.5|91254.9|91110.2|91260.5|91159.5|91204.5|91103.4|41
1650927450000|2022-04-25 22:57:30|91254.3|91110.4|91251.8|91111.4|91256.2|91117.7|91242.4|91110.3|51
1650927460000|2022-04-25 22:57:40|91254.3|91110.5|91252.7|91114.3|91256.6|91118.3|91251.6|91110.5|31
1650927470000|2022-04-25 22:57:50|91253.9|91116.8|91208.7|91158.7|91254.7|91160.7|91201.8|91110.5|36
1650927480000|2022-04-25 22:58:00|91210.2|91160.2|91210.7|91160.7|91213.2|91163.2|91197.8|91147.8|39
1650927490000|2022-04-25 22:58:10|91214.3|91164.3|91250.6|91121.6|91256.9|91164.3|91204.1|91111.5|35
1650927500000|2022-04-25 22:58:20|91212.9|91162.9|91256.4|91117.7|91266.3|91162.9|91212.1|91100.6|46
1650927510000|2022-04-25 22:58:30|91256.3|91117.6|91247.4|91117.7|91257.4|91121.4|91238.8|91106.2|54
1650927520000|2022-04-25 22:58:40|91246.7|91119.3|91248.6|91120|91248.6|91159.7|91208.3|91119.3|17
1650927530000|2022-04-25 22:58:50|91208.2|91158.2|91212.4|91162.4|91212.9|91162.9|91203.9|91153.9|27
1650927540000|2022-04-25 22:59:00|91213.3|91163.3|91255.1|91106.2|91255.1|91163.3|91195.9|91106.2|55
1650927550000|2022-04-25 22:59:10|91249.7|91110.2|91202.7|91152.7|91254.1|91158.3|91202.7|91102.9|56
1650927560000|2022-04-25 22:59:20|91203|91153|91251.4|91116.4|91258.8|91153|91203|91107.4|49
1650927570000|2022-04-25 22:59:30|91252.9|91113.6|91247.9|91122|91255.8|91122|91243.2|91111.6|51
1650927580000|2022-04-25 22:59:40|91247|91121.9|91247|91118.3|91253.6|91159.8|91208.9|91113|71
1650927590000|2022-04-25 22:59:50|91247.5|91119|91246.8|91116.9|91256|91159.2|91202.9|91109.5|68
1650927600000|2022-04-25 23:00:00|91249.1|91115.6|91213.6|91163.6|91268.8|91164.7|91208.5|91105.3|72
1650927610000|2022-04-25 23:00:10|91214|91164|91212.6|91162.6|91259|91168|91209.7|91117.4|68
1650927620000|2022-04-25 23:00:20|91250.4|91125.3|91215.7|91165.7|91250.4|91167.4|91207.8|91123.8|59
1650927630000|2022-04-25 23:00:30|91215.6|91165.6|91214.2|91164.2|91256.5|91168.2|91214.2|91127.4|42
1650927640000|2022-04-25 23:00:40|91214.5|91164.5|91214.6|91164.6|91216.8|91166.8|91212.5|91162.5|38
1650927650000|2022-04-25 23:00:50|91214.5|91164.5|91215.4|91165.4|91264.3|91169.2|91207.1|91122.8|61
1650927660000|2022-04-25 23:01:00|91214.5|91164.5|91225|91175|91266.3|91177.8|91206.3|91128.1|73
1650927670000|2022-04-25 23:01:10|91223.2|91173.2|91260.1|91127.4|91268.3|91174.5|91211.8|91125.6|80
1650927680000|2022-04-25 23:01:20|91254.6|91129|91249.8|91119.7|91262.7|91172.8|91212.5|91119.7|58
1650927690000|2022-04-25 23:01:30|91250.2|91118.1|91248.5|91112.8|91263.1|91165|91205.8|91112.8|75
1650927700000|2022-04-25 23:01:40|91246.1|91113.9|91254.1|91122.9|91256|91157.7|91202.6|91111|47
1650927710000|2022-04-25 23:01:50|91252.5|91124.5|91255.6|91122.3|91256.2|91124.7|91252.2|91120.9|24
1650927720000|2022-04-25 23:02:00|91255.9|91123.1|91260.5|91129.4|91264.9|91170.8|91211.1|91121.7|55
1650927730000|2022-04-25 23:02:10|91260.1|91129.1|91254|91124.4|91261.2|91168.3|91210.4|91119.8|67
1650927740000|2022-04-25 23:02:20|91253.7|91124.8|91259.5|91128.4|91262.7|91168.4|91210.3|91118.2|73
1650927750000|2022-04-25 23:02:30|91253.4|91127.2|91218.9|91168.9|91260.2|91169.8|91211.7|91118.3|59
1650927760000|2022-04-25 23:02:40|91218.6|91168.6|91259.2|91131|91261.8|91168.7|91218.1|91129.4|26
1650927770000|2022-04-25 23:02:50|91259.8|91132|91217.1|91167.1|91260.2|91171.6|91209.7|91119.5|71
1650927780000|2022-04-25 23:03:00|91216.6|91166.6|91255.8|91127.9|91262.1|91168.2|91212.5|91122.5|80
1650927790000|2022-04-25 23:03:10|91209.8|91159.8|91256|91128.4|91258.8|91167.1|91209.8|91123|78
1650927800000|2022-04-25 23:03:20|91255.7|91127.4|91212.3|91162.3|91256.1|91171.3|91199.6|91124|72
1650927810000|2022-04-25 23:03:30|91211.8|91161.8|91214|91164|91264.1|91173.2|91209|91119.6|64
1650927820000|2022-04-25 23:03:40|91215.8|91165.8|91212.1|91162.1|91258.6|91169.4|91211.1|91121.8|59
1650927830000|2022-04-25 23:03:50|91257.2|91130.8|91221.2|91171.2|91262.7|91177.8|91216.4|91130.8|63
1650927840000|2022-04-25 23:04:00|91222|91172|91220.8|91170.8|91258.3|91172|91204.4|91130.5|77
1650927850000|2022-04-25 23:04:10|91219.2|91169.2|91220|91170|91222|91172|91214.2|91164.2|71
1650927860000|2022-04-25 23:04:20|91215.9|91165.9|91223.3|91173.3|91262.8|91179.4|91215.9|91135.6|70
1650927870000|2022-04-25 23:04:30|91221.5|91171.5|91225.6|91175.6|91230.4|91180.4|91221.2|91171.2|68
1650927880000|2022-04-25 23:04:40|91227.2|91177.2|91225.2|91175.2|91265.8|91181.6|91222.4|91138.9|74
1650927890000|2022-04-25 23:04:50|91226.9|91176.9|91234.6|91184.6|91270.2|91187.1|91219.5|91144.9|52
1650927900000|2022-04-25 23:05:00|91236.6|91186.6|91235.8|91185.8|91236.6|91186.6|91230.6|91180.6|22
1650927910000|2022-04-25 23:05:10|91235.3|91185.3|91222|91172|91235.8|91185.8|91216|91166|39
1650927920000|2022-04-25 23:05:20|91221.3|91171.3|91221.8|91171.8|91225.4|91175.4|91216.5|91166.5|58
1650927930000|2022-04-25 23:05:30|91221.5|91171.5|91227.4|91177.4|91233.9|91183.9|91220.4|91170.4|45
1650927940000|2022-04-25 23:05:40|91228.6|91178.6|91231.4|91181.4|91234.3|91184.3|91225.3|91175.3|36
1650927950000|2022-04-25 23:05:50|91231.5|91181.5|91233.1|91183.1|91234.9|91184.9|91228.2|91178.2|39
1650927960000|2022-04-25 23:06:00|91230.2|91180.2|91233.3|91183.3|91236.7|91186.7|91230.2|91180.2|32
1650927970000|2022-04-25 23:06:10|91233.6|91183.6|91235.8|91185.8|91237.6|91187.6|91231.4|91181.4|34
1650927980000|2022-04-25 23:06:20|91235.9|91185.9|91235.7|91185.7|91236.5|91186.5|91234.6|91184.6|24
1650927990000|2022-04-25 23:06:30|91235.5|91185.5|91237.3|91187.3|91241.2|91191.2|91231|91181|29
1650928000000|2022-04-25 23:06:40|91237.1|91187.1|91234.3|91184.3|91278.4|91187.9|91233.1|91148.4|18
1650928010000|2022-04-25 23:06:50|91234.6|91184.6|91235.4|91185.4|91240.1|91190.1|91234|91184|39
1650928020000|2022-04-25 23:07:00|91235.3|91185.3|91230.4|91180.4|91235.6|91185.6|91229.3|91179.3|21
1650928030000|2022-04-25 23:07:10|91231.2|91181.2|91234|91184|91235.5|91185.5|91229.4|91179.4|35
1650928040000|2022-04-25 23:07:20|91233.9|91183.9|91238.9|91188.9|91239.1|91189.1|91233.1|91183.1|27
1650928050000|2022-04-25 23:07:30|91239.1|91189.1|91238.7|91188.7|91242.6|91192.6|91233.3|91183.3|55
1650928060000|2022-04-25 23:07:40|91238.6|91188.6|91235.8|91185.8|91243.3|91193.3|91235.8|91185.8|58
1650928070000|2022-04-25 23:07:50|91236.9|91186.9|91247.1|91197.1|91249.8|91199.8|91236.1|91186.1|77
1650928080000|2022-04-25 23:08:00|91248.2|91198.2|91249.7|91199.7|91256|91206|91242.4|91192.4|77
1650928090000|2022-04-25 23:08:10|91251.3|91201.3|91250.5|91200.5|91251.3|91201.3|91248.3|91198.3|33
1650928100000|2022-04-25 23:08:20|91249.1|91199.1|91244.6|91194.6|91250.3|91200.3|91242.2|91192.2|21
1650928110000|2022-04-25 23:08:30|91243.9|91193.9|91242.2|91192.2|91245|91195|91230.3|91180.3|36
1650928120000|2022-04-25 23:08:40|91242.7|91192.7|91255.3|91205.3|91255.3|91205.3|91242.6|91192.6|51
1650928130000|2022-04-25 23:08:50|91255.1|91205.1|91255.2|91205.2|91258|91208|91251.9|91201.9|35
1650928140000|2022-04-25 23:09:00|91255.4|91205.4|91259|91209|91269.7|91219.7|91254.9|91204.9|52
1650928150000|2022-04-25 23:09:10|91259.6|91209.6|91254.5|91204.5|91260.8|91210.8|91254.4|91204.4|37
1650928160000|2022-04-25 23:09:20|91255.7|91205.7|91254.7|91204.7|91256.6|91206.6|91254.2|91204.2|28
1650928170000|2022-04-25 23:09:30|91254.4|91204.4|91249.4|91199.4|91256|91206|91242.5|91192.5|59
1650928180000|2022-04-25 23:09:40|91248.9|91198.9|91247.6|91197.6|91254.3|91204.3|91244.4|91194.4|38
1650928190000|2022-04-25 23:09:50|91247.4|91197.4|91249.9|91199.9|91250.5|91200.5|91245.2|91195.2|38
1650928200000|2022-04-25 23:10:00|91250.8|91200.8|91256.6|91206.6|91260.9|91210.9|91250.8|91200.8|44
1650928210000|2022-04-25 23:10:10|91257|91207|91244.3|91194.3|91259|91209|91244.3|91194.3|41
1650928220000|2022-04-25 23:10:20|91244|91194|91246.7|91196.7|91252.1|91202.1|91244|91194|57
1650928230000|2022-04-25 23:10:30|91249.8|91199.8|91244.3|91194.3|91252.3|91202.3|91243.5|91193.5|36
1650928240000|2022-04-25 23:10:40|91244.4|91194.4|91244.7|91194.7|91249.4|91199.4|91242.6|91192.6|46
1650928250000|2022-04-25 23:10:50|91244.8|91194.8|91242.1|91192.1|91245.7|91195.7|91241|91191|28
1650928260000|2022-04-25 23:11:00|91242.3|91192.3|91245.8|91195.8|91249.1|91199.1|91242.3|91192.3|42
1650928270000|2022-04-25 23:11:10|91246.4|91196.4|91237.1|91187.1|91248.4|91198.4|91237.1|91187.1|35
1650928280000|2022-04-25 23:11:20|91236.7|91186.7|91240.9|91190.9|91246.6|91196.6|91236.5|91186.5|45
1650928290000|2022-04-25 23:11:30|91240.5|91190.5|91240.5|91190.5|91244.3|91194.3|91237.9|91187.9|44
1650928300000|2022-04-25 23:11:40|91240.1|91190.1|91242.3|91192.3|91246.4|91196.4|91239.7|91189.7|32
1650928310000|2022-04-25 23:11:50|91240.7|91190.7|91247.1|91197.1|91250.3|91200.3|91239.7|91189.7|42
1650928320000|2022-04-25 23:12:00|91247|91197|91250.8|91200.8|91259.3|91209.3|91244.3|91194.3|50
1650928330000|2022-04-25 23:12:10|91249.9|91199.9|91253.3|91203.3|91256.6|91206.6|91249.9|91199.9|17
1650928340000|2022-04-25 23:12:20|91253.2|91203.2|91250.6|91200.6|91258.3|91208.3|91250.6|91200.6|22
1650928350000|2022-04-25 23:12:30|91251.3|91201.3|91238.9|91188.9|91251.3|91201.3|91238.8|91188.8|37
1650928360000|2022-04-25 23:12:40|91239|91189|91236.1|91186.1|91239.1|91189.1|91234|91184|23
1650928370000|2022-04-25 23:12:50|91235.4|91185.4|91240.1|91190.1|91244.7|91194.7|91235.4|91185.4|22
1650928380000|2022-04-25 23:13:00|91240.2|91190.2|91248.5|91198.5|91248.5|91198.5|91238.8|91188.8|28
1650928390000|2022-04-25 23:13:10|91248.4|91198.4|91242.7|91192.7|91248.4|91198.4|91242.5|91192.5|25
1650928400000|2022-04-25 23:13:20|91243.1|91193.1|91232.5|91182.5|91245.1|91195.1|91232.5|91182.5|35
1650928410000|2022-04-25 23:13:30|91241.5|91191.5|91239.3|91189.3|91243.5|91193.5|91234|91184|44
1650928420000|2022-04-25 23:13:40|91239.2|91189.2|91239.4|91189.4|91248.1|91198.1|91239.2|91189.2|33
1650928430000|2022-04-25 23:13:50|91238.5|91188.5|91247.7|91197.7|91249.7|91199.7|91238.2|91188.2|43
1650928440000|2022-04-25 23:14:00|91248.7|91198.7|91250.9|91200.9|91260.8|91210.8|91244.6|91194.6|48
1650928450000|2022-04-25 23:14:10|91252.6|91202.6|91257|91207|91258.7|91208.7|91251.1|91201.1|38
1650928460000|2022-04-25 23:14:20|91256.9|91206.9|91261.8|91211.8|91262.7|91212.7|91252.1|91202.1|16
1650928470000|2022-04-25 23:14:30|91262.2|91212.2|91251.1|91201.1|91264.1|91214.1|91248.4|91198.4|24
1650928480000|2022-04-25 23:14:40|91257.8|91207.8|91252.5|91202.5|91258|91208|91251|91201|45
1650928490000|2022-04-25 23:14:50|91254|91204|91251.9|91201.9|91254.1|91204.1|91251.7|91201.7|31
1650928500000|2022-04-25 23:15:00|91252.1|91202.1|91266|91216|91266|91216|91252|91202|47
1650928510000|2022-04-25 23:15:10|91265.7|91215.7|91260.4|91210.4|91269.3|91219.3|91259|91209|31
1650928520000|2022-04-25 23:15:20|91260.9|91210.9|91270.1|91220.1|91270.9|91220.9|91260.9|91210.9|24
1650928530000|2022-04-25 23:15:30|91265.8|91215.8|91263|91213|91268|91218|91262.8|91212.8|24
1650928540000|2022-04-25 23:15:40|91263.4|91213.4|91261.6|91211.6|91263.4|91213.4|91259.9|91209.9|25
1650928550000|2022-04-25 23:15:50|91261.2|91211.2|91268.6|91218.6|91270.6|91220.6|91261.1|91211.1|40
1650928560000|2022-04-25 23:16:00|91267.9|91217.9|91270.3|91220.3|91270.3|91220.3|91263.5|91213.5|39
1650928570000|2022-04-25 23:16:10|91270.4|91220.4|91271.8|91221.8|91271.8|91221.8|91267.5|91217.5|41
1650928580000|2022-04-25 23:16:20|91271.7|91221.7|91271.2|91221.2|91276.4|91226.4|91271|91221|32
1650928590000|2022-04-25 23:16:30|91271.5|91221.5|91269.6|91219.6|91271.8|91221.8|91268.6|91218.6|35
1650928600000|2022-04-25 23:16:40|91269.9|91219.9|91269.9|91219.9|91270.6|91220.6|91269.5|91219.5|18
1650928610000|2022-04-25 23:16:50|91270.1|91220.1|91272.3|91222.3|91272.4|91222.4|91268.8|91218.8|17
1650928620000|2022-04-25 23:17:00|91271.7|91221.7|91268.8|91218.8|91271.7|91221.7|91267.7|91217.7|29
1650928630000|2022-04-25 23:17:10|91268.7|91218.7|91270|91220|91270.6|91220.6|91265.8|91215.8|24
1650928640000|2022-04-25 23:17:20|91269.9|91219.9|91269.8|91219.8|91270.4|91220.4|91269.5|91219.5|11
1650928650000|2022-04-25 23:17:30|91268.5|91218.5|91267.6|91217.6|91269.6|91219.6|91267.3|91217.3|29
1650928660000|2022-04-25 23:17:40|91267.8|91217.8|91264.9|91214.9|91268.1|91218.1|91264.7|91214.7|50
1650928670000|2022-04-25 23:17:50|91265.2|91215.2|91267|91217|91268.4|91218.4|91264.6|91214.6|37
1650928680000|2022-04-25 23:18:00|91267.9|91217.9|91267.8|91217.8|91269.5|91219.5|91263.1|91213.1|33
1650928690000|2022-04-25 23:18:10|91267|91217|91263.2|91213.2|91267.1|91217.1|91262.2|91212.2|56
1650928700000|2022-04-25 23:18:20|91263.5|91213.5|91262.8|91212.8|91264.5|91214.5|91262.3|91212.3|63
1650928710000|2022-04-25 23:18:30|91262.7|91212.7|91263.1|91213.1|91263.3|91213.3|91260.9|91210.9|43
1650928720000|2022-04-25 23:18:40|91263.4|91213.4|91261.2|91211.2|91266|91216|91259.3|91209.3|51
1650928730000|2022-04-25 23:18:50|91260.7|91210.7|91260.3|91210.3|91261.9|91211.9|91259.2|91209.2|51
1650928740000|2022-04-25 23:19:00|91261.6|91211.6|91258.9|91208.9|91263.1|91213.1|91257.2|91207.2|66
1650928750000|2022-04-25 23:19:10|91258.7|91208.7|91259.5|91209.5|91261.2|91211.2|91258.5|91208.5|58
1650928760000|2022-04-25 23:19:20|91258.8|91208.8|91261.3|91211.3|91262.2|91212.2|91258|91208|57
1650928770000|2022-04-25 23:19:30|91261|91211|91256.7|91206.7|91261|91211|91256.5|91206.5|27
1650928780000|2022-04-25 23:19:40|91260.1|91210.1|91257.3|91207.3|91260.5|91210.5|91253.4|91203.4|41
1650928790000|2022-04-25 23:19:50|91258.5|91208.5|91262.6|91212.6|91263.3|91213.3|91256.5|91206.5|51
1650928800000|2022-04-25 23:20:00|91262.8|91212.8|91260.6|91210.6|91263.7|91213.7|91259.1|91209.1|52
1650928810000|2022-04-25 23:20:10|91260|91210|91260|91210|91260.3|91210.3|91259.6|91209.6|25
1650928820000|2022-04-25 23:20:20|91260.1|91210.1|91260.8|91210.8|91262.2|91212.2|91259|91209|42
1650928830000|2022-04-25 23:20:30|91260.7|91210.7|91259.6|91209.6|91261.6|91211.6|91258.1|91208.1|33
1650928840000|2022-04-25 23:20:40|91259.1|91209.1|91261.1|91211.1|91262.1|91212.1|91255.5|91205.5|38
1650928850000|2022-04-25 23:20:50|91260.9|91210.9|91262.7|91212.7|91262.7|91212.7|91260.9|91210.9|18
1650928860000|2022-04-25 23:21:00|91259.8|91209.8|91262.8|91212.8|91262.8|91212.8|91259.8|91209.8|37
1650928870000|2022-04-25 23:21:10|91262.6|91212.6|91260.9|91210.9|91262.6|91212.6|91260.2|91210.2|31
1650928880000|2022-04-25 23:21:20|91261.1|91211.1|91260.8|91210.8|91261.3|91211.3|91259.5|91209.5|25
1650928890000|2022-04-25 23:21:30|91262.6|91212.6|91261.7|91211.7|91263.1|91213.1|91260.8|91210.8|23
1650928900000|2022-04-25 23:21:40|91261.8|91211.8|91261.4|91211.4|91263.9|91213.9|91256.1|91206.1|21
1650928910000|2022-04-25 23:21:50|91261.7|91211.7|91261.7|91211.7|91263.2|91213.2|91261.4|91211.4|27
1650928920000|2022-04-25 23:22:00|91262.1|91212.1|91262.7|91212.7|91264|91214|91261.8|91211.8|23
1650928930000|2022-04-25 23:22:10|91263.2|91213.2|91264.8|91214.8|91265.6|91215.6|91262.9|91212.9|20
1650928940000|2022-04-25 23:22:20|91264.7|91214.7|91269.4|91219.4|91269.6|91219.6|91263.4|91213.4|26
1650928950000|2022-04-25 23:22:30|91268.9|91218.9|91266.8|91216.8|91269.1|91219.1|91264.8|91214.8|25
1650928960000|2022-04-25 23:22:40|91267|91217|91265.6|91215.6|91267.7|91217.7|91265.3|91215.3|17
1650928970000|2022-04-25 23:22:50|91264.7|91214.7|91262.8|91212.8|91265.6|91215.6|91262.8|91212.8|24
1650928980000|2022-04-25 23:23:00|91262.2|91212.2|91265.8|91215.8|91267|91217|91262.2|91212.2|30
1650928990000|2022-04-25 23:23:10|91266|91216|91269.6|91219.6|91271.5|91221.5|91264.1|91214.1|40
1650929000000|2022-04-25 23:23:20|91269.8|91219.8|91270.2|91220.2|91270.7|91220.7|91264.2|91214.2|38
1650929010000|2022-04-25 23:23:30|91270.7|91220.7|91265.9|91215.9|91271.4|91221.4|91262.1|91212.1|37
1650929020000|2022-04-25 23:23:40|91268.3|91218.3|91268.3|91218.3|91271.5|91221.5|91262.2|91212.2|50
1650929030000|2022-04-25 23:23:50|91267.9|91217.9|91270.9|91220.9|91271|91221|91253.9|91203.9|43
1650929040000|2022-04-25 23:24:00|91270.6|91220.6|91268.8|91218.8|91271.2|91221.2|91267.9|91217.9|27
1650929050000|2022-04-25 23:24:10|91268.7|91218.7|91270.6|91220.6|91272.7|91222.7|91268|91218|31
1650929060000|2022-04-25 23:24:20|91270.7|91220.7|91270.8|91220.8|91272|91222|91270.2|91220.2|23
1650929070000|2022-04-25 23:24:30|91270.6|91220.6|91269.5|91219.5|91271.8|91221.8|91269.1|91219.1|25
1650929080000|2022-04-25 23:24:40|91269.3|91219.3|91268.7|91218.7|91269.3|91219.3|91267.2|91217.2|33
1650929090000|2022-04-25 23:24:50|91268.8|91218.8|91268.2|91218.2|91268.9|91218.9|91266.9|91216.9|20
1650929100000|2022-04-25 23:25:00|91267.5|91217.5|91267.2|91217.2|91268.5|91218.5|91267|91217|23
1650929110000|2022-04-25 23:25:10|91267.1|91217.1|91271.6|91221.6|91274.2|91224.2|91265.8|91215.8|32
1650929120000|2022-04-25 23:25:20|91273.3|91223.3|91271.5|91221.5|91273.3|91223.3|91270.1|91220.1|23
1650929130000|2022-04-25 23:25:30|91270.7|91220.7|91268.4|91218.4|91270.7|91220.7|91268.2|91218.2|33
1650929140000|2022-04-25 23:25:40|91268.6|91218.6|91268.1|91218.1|91269.2|91219.2|91266.8|91216.8|17
1650929150000|2022-04-25 23:25:50|91268.3|91218.3|91269.3|91219.3|91270|91220|91268.1|91218.1|23
1650929160000|2022-04-25 23:26:00|91269.5|91219.5|91268.4|91218.4|91269.5|91219.5|91265.4|91215.4|40
1650929170000|2022-04-25 23:26:10|91267.5|91217.5|91273|91223|91273.5|91223.5|91264.6|91214.6|45
1650929180000|2022-04-25 23:26:20|91271|91221|91267.5|91217.5|91273.6|91223.6|91250.2|91200.2|39
1650929190000|2022-04-25 23:26:30|91268.1|91218.1|91272.6|91222.6|91272.6|91222.6|91268.1|91218.1|25
1650929200000|2022-04-25 23:26:40|91271.9|91221.9|91268.1|91218.1|91272.4|91222.4|91268.1|91218.1|25
1650929210000|2022-04-25 23:26:50|91268.2|91218.2|91273.9|91223.9|91273.9|91223.9|91268|91218|29
1650929220000|2022-04-25 23:27:00|91273.7|91223.7|91269.7|91219.7|91273.7|91223.7|91268.9|91218.9|29
1650929230000|2022-04-25 23:27:10|91270.5|91220.5|91272.5|91222.5|91272.5|91222.5|91267.8|91217.8|38
1650929240000|2022-04-25 23:27:20|91271.1|91221.1|91272|91222|91274|91224|91271.1|91221.1|31
1650929250000|2022-04-25 23:27:30|91272.2|91222.2|91267.8|91217.8|91272.2|91222.2|91267.3|91217.3|37
1650929260000|2022-04-25 23:27:40|91268.7|91218.7|91269|91219|91269.2|91219.2|91265.3|91215.3|27
1650929270000|2022-04-25 23:27:50|91266.4|91216.4|91269.9|91219.9|91272.8|91222.8|91265|91215|29
1650929280000|2022-04-25 23:28:00|91270.8|91220.8|91273.8|91223.8|91277.9|91227.9|91270.8|91220.8|43
1650929290000|2022-04-25 23:28:10|91273.7|91223.7|91272.3|91222.3|91273.7|91223.7|91270|91220|39
1650929300000|2022-04-25 23:28:20|91272.7|91222.7|91272.8|91222.8|91273.7|91223.7|91272.5|91222.5|21
1650929310000|2022-04-25 23:28:30|91273|91223|91270|91220|91273.1|91223.1|91269.7|91219.7|19
1650929320000|2022-04-25 23:28:40|91270.7|91220.7|91271.5|91221.5|91274.3|91224.3|91269.8|91219.8|32
1650929330000|2022-04-25 23:28:50|91272.6|91222.6|91274.5|91224.5|91278.7|91228.7|91272.1|91222.1|43
1650929340000|2022-04-25 23:29:00|91275.9|91225.9|91274.1|91224.1|91276.2|91226.2|91271.9|91221.9|44
1650929350000|2022-04-25 23:29:10|91273.9|91223.9|91273.4|91223.4|91274.2|91224.2|91272.7|91222.7|25
1650929360000|2022-04-25 23:29:20|91272.8|91222.8|91272.6|91222.6|91274.4|91224.4|91271.9|91221.9|29
1650929370000|2022-04-25 23:29:30|91272.7|91222.7|91274.1|91224.1|91275.2|91225.2|91272.6|91222.6|17
1650929380000|2022-04-25 23:29:40|91274.2|91224.2|91275.2|91225.2|91275.2|91225.2|91271|91221|13
1650929390000|2022-04-25 23:29:50|91274.6|91224.6|91275.8|91225.8|91276.9|91226.9|91274.6|91224.6|20
1650929400000|2022-04-25 23:30:00|91275.9|91225.9|91280.3|91230.3|91281.1|91231.1|91274.1|91224.1|48
1650929410000|2022-04-25 23:30:10|91280.2|91230.2|91280.7|91230.7|91281.4|91231.4|91279.9|91229.9|33
1650929420000|2022-04-25 23:30:20|91280.5|91230.5|91283.7|91233.7|91283.7|91233.7|91280.5|91230.5|33
1650929430000|2022-04-25 23:30:30|91283.1|91233.1|91283.1|91233.1|91283.6|91233.6|91282.6|91232.6|29
1650929440000|2022-04-25 23:30:40|91283.2|91233.2|91280.6|91230.6|91283.2|91233.2|91280.2|91230.2|23
1650929450000|2022-04-25 23:30:50|91280.1|91230.1|91281.7|91231.7|91281.8|91231.8|91280.1|91230.1|21
1650929460000|2022-04-25 23:31:00|91281.9|91231.9|91282.8|91232.8|91283.2|91233.2|91281.2|91231.2|24
1650929470000|2022-04-25 23:31:10|91282.7|91232.7|91281.1|91231.1|91283.3|91233.3|91280.9|91230.9|20
1650929480000|2022-04-25 23:31:20|91281.2|91231.2|91281.6|91231.6|91283.5|91233.5|91281|91231|28
1650929490000|2022-04-25 23:31:30|91281.4|91231.4|91280.9|91230.9|91281.7|91231.7|91280.1|91230.1|27
1650929500000|2022-04-25 23:31:40|91280.8|91230.8|91280.6|91230.6|91281.2|91231.2|91279.9|91229.9|27
1650929510000|2022-04-25 23:31:50|91280.8|91230.8|91281.4|91231.4|91281.8|91231.8|91279.7|91229.7|27
1650929520000|2022-04-25 23:32:00|91281.7|91231.7|91279.3|91229.3|91282.1|91232.1|91279.3|91229.3|34
1650929530000|2022-04-25 23:32:10|91279.6|91229.6|91279.7|91229.7|91280.1|91230.1|91279|91229|25
1650929540000|2022-04-25 23:32:20|91279.6|91229.6|91276.9|91226.9|91279.7|91229.7|91276.8|91226.8|16
1650929550000|2022-04-25 23:32:30|91276.6|91226.6|91273.6|91223.6|91276.6|91226.6|91270.5|91220.5|29
1650929560000|2022-04-25 23:32:40|91273.1|91223.1|91277|91227|91278.1|91228.1|91273.1|91223.1|30
1650929570000|2022-04-25 23:32:50|91277.1|91227.1|91273.4|91223.4|91278|91228|91272.1|91222.1|26
1650929580000|2022-04-25 23:33:00|91273.3|91223.3|91274.1|91224.1|91275.2|91225.2|91272.5|91222.5|32
1650929590000|2022-04-25 23:33:10|91274.2|91224.2|91277.8|91227.8|91278.3|91228.3|91273.9|91223.9|32
1650929600000|2022-04-25 23:33:20|91277.7|91227.7|91276.1|91226.1|91277.7|91227.7|91275.4|91225.4|27
1650929610000|2022-04-25 23:33:30|91276|91226|91274.2|91224.2|91279.2|91229.2|91272.9|91222.9|26
1650929620000|2022-04-25 23:33:40|91274.1|91224.1|91272.3|91222.3|91276.5|91226.5|91271.3|91221.3|37
1650929630000|2022-04-25 23:33:50|91271.8|91221.8|91271.9|91221.9|91271.9|91221.9|91270.2|91220.2|31
1650929640000|2022-04-25 23:34:00|91271.6|91221.6|91270.1|91220.1|91271.6|91221.6|91269.8|91219.8|38
1650929650000|2022-04-25 23:34:10|91270.3|91220.3|91265.9|91215.9|91272.4|91222.4|91265.7|91215.7|46
1650929660000|2022-04-25 23:34:20|91267.2|91217.2|91267|91217|91268|91218|91266.6|91216.6|26
1650929670000|2022-04-25 23:34:30|91266.9|91216.9|91264.4|91214.4|91266.9|91216.9|91263|91213|25
1650929680000|2022-04-25 23:34:40|91264.2|91214.2|91265|91215|91265|91215|91263|91213|24
1650929690000|2022-04-25 23:34:50|91265.1|91215.1|91264.1|91214.1|91265.6|91215.6|91261.3|91211.3|34
1650929700000|2022-04-25 23:35:00|91263.6|91213.6|91250.3|91200.3|91264.7|91214.7|91237.4|91187.4|59
1650929710000|2022-04-25 23:35:10|91250.8|91200.8|91232|91182|91250.8|91200.8|91222.6|91172.6|70
1650929720000|2022-04-25 23:35:20|91232.5|91182.5|91235|91185|91238.4|91188.4|91219.5|91169.5|52
1650929730000|2022-04-25 23:35:30|91234.9|91184.9|91238.8|91188.8|91243.2|91193.2|91231.3|91181.3|50
1650929740000|2022-04-25 23:35:40|91239.1|91189.1|91241.9|91191.9|91242.6|91192.6|91239.1|91189.1|27
1650929750000|2022-04-25 23:35:50|91242.1|91192.1|91242.5|91192.5|91242.8|91192.8|91236.1|91186.1|41
1650929760000|2022-04-25 23:36:00|91242.6|91192.6|91242.6|91192.6|91244.6|91194.6|91230.4|91180.4|40
1650929770000|2022-04-25 23:36:10|91241.4|91191.4|91245.3|91195.3|91246.8|91196.8|91241.4|91191.4|36
1650929780000|2022-04-25 23:36:20|91244.9|91194.9|91246.1|91196.1|91246.9|91196.9|91241.4|91191.4|36
1650929790000|2022-04-25 23:36:30|91245.9|91195.9|91243.6|91193.6|91250.3|91200.3|91242|91192|61
1650929800000|2022-04-25 23:36:40|91243.7|91193.7|91244.4|91194.4|91251.9|91201.9|91241.6|91191.6|49
1650929810000|2022-04-25 23:36:50|91243.9|91193.9|91248|91198|91249.9|91199.9|91235.8|91185.8|56
1650929820000|2022-04-25 23:37:00|91248.1|91198.1|91244.6|91194.6|91248.1|91198.1|91235.7|91185.7|53
1650929830000|2022-04-25 23:37:10|91244.5|91194.5|91240.4|91190.4|91244.7|91194.7|91239.3|91189.3|62
1650929840000|2022-04-25 23:37:20|91240.5|91190.5|91235.6|91185.6|91241.7|91191.7|91235.2|91185.2|60
1650929850000|2022-04-25 23:37:30|91235.8|91185.8|91228|91178|91235.8|91185.8|91214.4|91164.4|59
1650929860000|2022-04-25 23:37:40|91228.1|91178.1|91232|91182|91232.7|91182.7|91216|91166|49
1650929870000|2022-04-25 23:37:50|91231.8|91181.8|91229.9|91179.9|91231.8|91181.8|91228.3|91178.3|37
1650929880000|2022-04-25 23:38:00|91230.6|91180.6|91227.4|91177.4|91231.3|91181.3|91206|91156|49
1650929890000|2022-04-25 23:38:10|91228.3|91178.3|91224|91174|91229.7|91179.7|91211|91161|66
1650929900000|2022-04-25 23:38:20|91224.2|91174.2|91222.4|91172.4|91224.2|91174.2|91213.2|91163.2|31
1650929910000|2022-04-25 23:38:30|91222|91172|91221.1|91171.1|91222|91172|91216.2|91166.2|44
1650929920000|2022-04-25 23:38:40|91221.8|91171.8|91222.2|91172.2|91223.5|91173.5|91216.1|91166.1|45
1650929930000|2022-04-25 23:38:50|91221.8|91171.8|91219.7|91169.7|91224|91174|91216.6|91166.6|58
1650929940000|2022-04-25 23:39:00|91220.6|91170.6|91230.8|91180.8|91231.2|91181.2|91217.3|91167.3|58
1650929950000|2022-04-25 23:39:10|91231.8|91181.8|91230.5|91180.5|91232.2|91182.2|91230|91180|24
1650929960000|2022-04-25 23:39:20|91231|91181|91229.5|91179.5|91231.5|91181.5|91228.8|91178.8|20
1650929970000|2022-04-25 23:39:30|91229.9|91179.9|91229.7|91179.7|91230.8|91180.8|91228.5|91178.5|24
1650929980000|2022-04-25 23:39:40|91229.6|91179.6|91226.8|91176.8|91232|91182|91225|91175|36
1650929990000|2022-04-25 23:39:50|91225.6|91175.6|91224.3|91174.3|91230|91180|91211.7|91161.7|55
1650930000000|2022-04-25 23:40:00|91222.6|91172.6|91225.6|91175.6|91226.8|91176.8|91211|91161|45
1650930010000|2022-04-25 23:40:10|91225.5|91175.5|91217.2|91167.2|91225.5|91175.5|91217.2|91167.2|42
1650930020000|2022-04-25 23:40:20|91218.6|91168.6|91217|91167|91223.9|91173.9|91213.6|91163.6|63
1650930030000|2022-04-25 23:40:30|91217.7|91167.7|91229.6|91179.6|91229.9|91179.9|91213.8|91163.8|47
1650930040000|2022-04-25 23:40:40|91231.1|91181.1|91240.2|91190.2|91240.2|91190.2|91227|91177|51
1650930050000|2022-04-25 23:40:50|91234.8|91184.8|91242.1|91192.1|91242.6|91192.6|91231.8|91181.8|36
1650930060000|2022-04-25 23:41:00|91240.8|91190.8|91240.2|91190.2|91241.9|91191.9|91232|91182|40
1650930070000|2022-04-25 23:41:10|91240.4|91190.4|91238.9|91188.9|91241.1|91191.1|91235.5|91185.5|45
1650930080000|2022-04-25 23:41:20|91239|91189|91238.4|91188.4|91239|91189|91232.5|91182.5|42
1650930090000|2022-04-25 23:41:30|91237.7|91187.7|91235.9|91185.9|91239.1|91189.1|91233.5|91183.5|35
1650930100000|2022-04-25 23:41:40|91235|91185|91233|91183|91240.1|91190.1|91232.3|91182.3|32
1650930110000|2022-04-25 23:41:50|91232.8|91182.8|91233.5|91183.5|91234.4|91184.4|91228|91178|45
1650930120000|2022-04-25 23:42:00|91233.8|91183.8|91237.2|91187.2|91238|91188|91227|91177|64
1650930130000|2022-04-25 23:42:10|91237.4|91187.4|91239|91189|91239.9|91189.9|91234.8|91184.8|68
1650930140000|2022-04-25 23:42:20|91238.8|91188.8|91238.1|91188.1|91240.6|91190.6|91227.1|91177.1|68
1650930150000|2022-04-25 23:42:30|91238.6|91188.6|91233.6|91183.6|91238.6|91188.6|91232|91182|54
1650930160000|2022-04-25 23:42:40|91233|91183|91233.8|91183.8|91234.7|91184.7|91231.3|91181.3|43
1650930170000|2022-04-25 23:42:50|91233.9|91183.9|91231.4|91181.4|91233.9|91183.9|91226|91176|74
1650930180000|2022-04-25 23:43:00|91231.5|91181.5|91228.8|91178.8|91234.6|91184.6|91226.4|91176.4|77
1650930190000|2022-04-25 23:43:10|91229.3|91179.3|91214.3|91164.3|91229.3|91179.3|91209.3|91159.3|74
1650930200000|2022-04-25 23:43:20|91214.6|91164.6|91216.5|91166.5|91221.5|91171.5|91213.3|91163.3|65
1650930210000|2022-04-25 23:43:30|91215.2|91165.2|91216|91166|91218.9|91168.9|91209.8|91159.8|56
1650930220000|2022-04-25 23:43:40|91216.1|91166.1|91213.6|91163.6|91218.3|91168.3|91204.1|91154.1|78
1650930230000|2022-04-25 23:43:50|91213.3|91163.3|91210.7|91160.7|91216.4|91166.4|91208|91158|69
1650930240000|2022-04-25 23:44:00|91210.5|91160.5|91216.2|91166.2|91216.9|91166.9|91207.9|91157.9|55
1650930250000|2022-04-25 23:44:10|91216.1|91166.1|91217.1|91167.1|91217.6|91167.6|91211.3|91161.3|45
1650930260000|2022-04-25 23:44:20|91217|91167|91214.9|91164.9|91217.2|91167.2|91210.4|91160.4|54
1650930270000|2022-04-25 23:44:30|91215.7|91165.7|91214.8|91164.8|91216.7|91166.7|91210.8|91160.8|53
1650930280000|2022-04-25 23:44:40|91212.2|91162.2|91211.3|91161.3|91215.4|91165.4|91209.9|91159.9|47
1650930290000|2022-04-25 23:44:50|91212.3|91162.3|91214|91164|91214.6|91164.6|91210.5|91160.5|44
1650930300000|2022-04-25 23:45:00|91214.3|91164.3|91224.4|91174.4|91228.4|91178.4|91210.6|91160.6|59
1650930310000|2022-04-25 23:45:10|91224.3|91174.3|91225.1|91175.1|91228.3|91178.3|91213.6|91163.6|64
1650930320000|2022-04-25 23:45:20|91225.4|91175.4|91221|91171|91228.9|91178.9|91215.8|91165.8|53
1650930330000|2022-04-25 23:45:30|91220.5|91170.5|91217.2|91167.2|91220.5|91170.5|91212|91162|46
1650930340000|2022-04-25 23:45:40|91217.1|91167.1|91220.9|91170.9|91221.1|91171.1|91217.1|91167.1|36
1650930350000|2022-04-25 23:45:50|91221|91171|91219.5|91169.5|91221.6|91171.6|91219.1|91169.1|31
1650930360000|2022-04-25 23:46:00|91219.7|91169.7|91221|91171|91225.8|91175.8|91219|91169|64
1650930370000|2022-04-25 23:46:10|91222|91172|91224.8|91174.8|91225.2|91175.2|91212.8|91162.8|73
1650930380000|2022-04-25 23:46:20|91224.1|91174.1|91225.2|91175.2|91227.4|91177.4|91216.9|91166.9|52
1650930390000|2022-04-25 23:46:30|91225|91175|91227|91177|91227.6|91177.6|91223.4|91173.4|40
1650930400000|2022-04-25 23:46:40|91226.4|91176.4|91227.7|91177.7|91229.8|91179.8|91226.4|91176.4|28
1650930410000|2022-04-25 23:46:50|91227.6|91177.6|91224.1|91174.1|91227.8|91177.8|91212.7|91162.7|43
1650930420000|2022-04-25 23:47:00|91224.4|91174.4|91225.7|91175.7|91226.3|91176.3|91223.4|91173.4|44
1650930430000|2022-04-25 23:47:10|91224|91174|91218.4|91168.4|91226.8|91176.8|91218.4|91168.4|63
1650930440000|2022-04-25 23:47:20|91219.8|91169.8|91214.4|91164.4|91227.5|91177.5|91207.5|91157.5|52
1650930450000|2022-04-25 23:47:30|91214.8|91164.8|91218.8|91168.8|91221.6|91171.6|91209.8|91159.8|68
1650930460000|2022-04-25 23:47:40|91219.7|91169.7|91221.5|91171.5|91225.9|91175.9|91216.6|91166.6|64
1650930470000|2022-04-25 23:47:50|91221.6|91171.6|91213.8|91163.8|91222.5|91172.5|91206.8|91156.8|64
1650930480000|2022-04-25 23:48:00|91213.9|91163.9|91216|91166|91219.6|91169.6|91206.1|91156.1|67
1650930490000|2022-04-25 23:48:10|91216.8|91166.8|91216.5|91166.5|91218.2|91168.2|91212.4|91162.4|55
1650930500000|2022-04-25 23:48:20|91218.4|91168.4|91219.8|91169.8|91221.5|91171.5|91213.6|91163.6|47
1650930510000|2022-04-25 23:48:30|91222.7|91172.7|91227.3|91177.3|91227.8|91177.8|91218.4|91168.4|60
1650930520000|2022-04-25 23:48:40|91226.7|91176.7|91217.8|91167.8|91226.9|91176.9|91201.5|91151.5|63
1650930530000|2022-04-25 23:48:50|91218|91168|91218.5|91168.5|91219.8|91169.8|91216|91166|60
1650930540000|2022-04-25 23:49:00|91218.7|91168.7|91213.7|91163.7|91219.4|91169.4|91207.7|91157.7|59
1650930550000|2022-04-25 23:49:10|91215.9|91165.9|91218.5|91168.5|91221.5|91171.5|91214.2|91164.2|65
1650930560000|2022-04-25 23:49:20|91218.6|91168.6|91209.9|91159.9|91220.4|91170.4|91204.1|91154.1|64
1650930570000|2022-04-25 23:49:30|91210.5|91160.5|91209.9|91159.9|91215.4|91165.4|91203.8|91153.8|61
1650930580000|2022-04-25 23:49:40|91209.5|91159.5|91208.7|91158.7|91213.7|91163.7|91205.2|91155.2|62
1650930590000|2022-04-25 23:49:50|91209|91159|91213.1|91163.1|91213.6|91163.6|91209|91159|59
1650930600000|2022-04-25 23:50:00|91212.6|91162.6|91220.6|91170.6|91221.6|91171.6|91209.7|91159.7|70
1650930610000|2022-04-25 23:50:10|91223.5|91173.5|91223.1|91173.1|91226.5|91176.5|91219|91169|67
1650930620000|2022-04-25 23:50:20|91223.6|91173.6|91222|91172|91225.3|91175.3|91215|91165|54
1650930630000|2022-04-25 23:50:30|91222.1|91172.1|91227.1|91177.1|91227.1|91177.1|91222.1|91172.1|55
1650930640000|2022-04-25 23:50:40|91227.8|91177.8|91227.8|91177.8|91231|91181|91222.7|91172.7|68
1650930650000|2022-04-25 23:50:50|91227.4|91177.4|91228.5|91178.5|91231.4|91181.4|91224.9|91174.9|50
1650930660000|2022-04-25 23:51:00|91229.4|91179.4|91224.7|91174.7|91229.4|91179.4|91217.3|91167.3|65
1650930670000|2022-04-25 23:51:10|91225.4|91175.4|91224.3|91174.3|91227.6|91177.6|91213.2|91163.2|66
1650930680000|2022-04-25 23:51:20|91224.1|91174.1|91224.6|91174.6|91232.7|91182.7|91223.2|91173.2|51
1650930690000|2022-04-25 23:51:30|91224.2|91174.2|91230.5|91180.5|91236|91186|91224.1|91174.1|67
1650930700000|2022-04-25 23:51:40|91230|91180|91223.2|91173.2|91234|91184|91220.4|91170.4|59
1650930710000|2022-04-25 23:51:50|91222.7|91172.7|91226.4|91176.4|91227.3|91177.3|91216.8|91166.8|68
1650930720000|2022-04-25 23:52:00|91220.4|91170.4|91230|91180|91230|91180|91214.7|91164.7|64
1650930730000|2022-04-25 23:52:10|91229.9|91179.9|91227.5|91177.5|91230.1|91180.1|91223.3|91173.3|57
1650930740000|2022-04-25 23:52:20|91227.3|91177.3|91225.7|91175.7|91227.9|91177.9|91222.9|91172.9|51
1650930750000|2022-04-25 23:52:30|91225.3|91175.3|91226.9|91176.9|91228.8|91178.8|91222.9|91172.9|52
1650930760000|2022-04-25 23:52:40|91226.7|91176.7|91220.2|91170.2|91228.7|91178.7|91214.9|91164.9|67
1650930770000|2022-04-25 23:52:50|91219.4|91169.4|91219.4|91169.4|91220.6|91170.6|91204.5|91154.5|58
1650930780000|2022-04-25 23:53:00|91219.2|91169.2|91216.1|91166.1|91226.4|91176.4|91215.5|91165.5|61
1650930790000|2022-04-25 23:53:10|91216.8|91166.8|91223.2|91173.2|91223.2|91173.2|91215.8|91165.8|59
1650930800000|2022-04-25 23:53:20|91223.4|91173.4|91228.2|91178.2|91229|91179|91222.9|91172.9|54
1650930810000|2022-04-25 23:53:30|91228.4|91178.4|91230|91180|91231.8|91181.8|91226.6|91176.6|38
1650930820000|2022-04-25 23:53:40|91230.2|91180.2|91218.1|91168.1|91231.7|91181.7|91217.2|91167.2|63
1650930830000|2022-04-25 23:53:50|91217.9|91167.9|91207.5|91157.5|91220.2|91170.2|91207.5|91157.5|46
1650930840000|2022-04-25 23:54:00|91209|91159|91228.7|91178.7|91229.6|91179.6|91209|91159|56
1650930850000|2022-04-25 23:54:10|91230.1|91180.1|91229.5|91179.5|91230.1|91180.1|91223.3|91173.3|66
1650930860000|2022-04-25 23:54:20|91229|91179|91228.4|91178.4|91231.2|91181.2|91220.6|91170.6|54
1650930870000|2022-04-25 23:54:30|91227.6|91177.6|91214.3|91164.3|91227.6|91177.6|91206.8|91156.8|57
1650930880000|2022-04-25 23:54:40|91213|91163|91221.8|91171.8|91224.9|91174.9|91211.1|91161.1|63
1650930890000|2022-04-25 23:54:50|91222|91172|91228.5|91178.5|91228.5|91178.5|91222|91172|36
1650930900000|2022-04-25 23:55:00|91227.9|91177.9|91229.8|91179.8|91229.9|91179.9|91220.6|91170.6|53
1650930910000|2022-04-25 23:55:10|91229.6|91179.6|91229.4|91179.4|91230.8|91180.8|91224.8|91174.8|63
1650930920000|2022-04-25 23:55:20|91228.3|91178.3|91222.6|91172.6|91228.3|91178.3|91219.9|91169.9|53
1650930930000|2022-04-25 23:55:30|91221.6|91171.6|91230|91180|91231.1|91181.1|91221.6|91171.6|66
1650930940000|2022-04-25 23:55:40|91229.9|91179.9|91232.2|91182.2|91232.9|91182.9|91223.2|91173.2|46
1650930950000|2022-04-25 23:55:50|91232.3|91182.3|91231.3|91181.3|91234.4|91184.4|91228.6|91178.6|46
1650930960000|2022-04-25 23:56:00|91231.5|91181.5|91232|91182|91232|91182|91225.4|91175.4|55
1650930970000|2022-04-25 23:56:10|91231.8|91181.8|91231.8|91181.8|91234.5|91184.5|91230.6|91180.6|39
1650930980000|2022-04-25 23:56:20|91231.9|91181.9|91232.6|91182.6|91233.7|91183.7|91228.7|91178.7|52
1650930990000|2022-04-25 23:56:30|91232.4|91182.4|91232|91182|91232.7|91182.7|91229.2|91179.2|42
1650931000000|2022-04-25 23:56:40|91231.5|91181.5|91230.2|91180.2|91232.4|91182.4|91229.9|91179.9|25
1650931010000|2022-04-25 23:56:50|91229.6|91179.6|91224.9|91174.9|91229.6|91179.6|91223.9|91173.9|46
1650931020000|2022-04-25 23:57:00|91224.8|91174.8|91212.8|91162.8|91225|91175|91202.4|91152.4|64
1650931030000|2022-04-25 23:57:10|91213.6|91163.6|91216.5|91166.5|91218.6|91168.6|91209.4|91159.4|64
1650931040000|2022-04-25 23:57:20|91217|91167|91218.4|91168.4|91219|91169|91217|91167|55
1650931050000|2022-04-25 23:57:30|91217.6|91167.6|91223.4|91173.4|91224.9|91174.9|91214.1|91164.1|49
1650931060000|2022-04-25 23:57:40|91223.1|91173.1|91220|91170|91223.7|91173.7|91213.9|91163.9|54
1650931070000|2022-04-25 23:57:50|91220.8|91170.8|91216.1|91166.1|91220.8|91170.8|91213.9|91163.9|51
1650931080000|2022-04-25 23:58:00|91214|91164|91228.4|91178.4|91228.6|91178.6|91214|91164|63
1650931090000|2022-04-25 23:58:10|91228.3|91178.3|91230.5|91180.5|91231.9|91181.9|91228.3|91178.3|49
1650931100000|2022-04-25 23:58:20|91230.4|91180.4|91228.9|91178.9|91230.8|91180.8|91227.3|91177.3|50
1650931110000|2022-04-25 23:58:30|91229.7|91179.7|91219.9|91169.9|91229.7|91179.7|91212.3|91162.3|57
1650931120000|2022-04-25 23:58:40|91220|91170|91219.1|91169.1|91222.5|91172.5|91210.6|91160.6|51
1650931130000|2022-04-25 23:58:50|91219.2|91169.2|91219.2|91169.2|91219.9|91169.9|91209|91159|49
1650931140000|2022-04-25 23:59:00|91219|91169|91225|91175|91225.6|91175.6|91212.5|91162.5|51
1650931150000|2022-04-25 23:59:10|91225.1|91175.1|91225.9|91175.9|91227|91177|91211|91161|67
1650931160000|2022-04-25 23:59:20|91226.2|91176.2|91231.4|91181.4|91231.8|91181.8|91226.1|91176.1|48
1650931170000|2022-04-25 23:59:30|91231|91181|91231.9|91181.9|91232.9|91182.9|91222.5|91172.5|53
1650931180000|2022-04-25 23:59:40|91232|91182|91233.4|91183.4|91235|91185|91231.7|91181.7|39
1650931190000|2022-04-25 23:59:50|91231.6|91181.6|91229.8|91179.8|91232.6|91182.6|91229.8|91179.8|26
1650931200000|2022-04-26 00:00:00|91224.8|91174.8|91238|91188|91242.1|91192.1|91223.3|91173.3|72
1650931210000|2022-04-26 00:00:10|91237.9|91187.9|91239|91189|91243.7|91193.7|91232.6|91182.6|73
1650931220000|2022-04-26 00:00:20|91238.6|91188.6|91232.5|91182.5|91238.7|91188.7|91224.1|91174.1|62
1650931230000|2022-04-26 00:00:30|91230.9|91180.9|91217.4|91167.4|91230.9|91180.9|91206.4|91156.4|70
1650931240000|2022-04-26 00:00:40|91217.9|91167.9|91219.7|91169.7|91220.5|91170.5|91216.3|91166.3|59
1650931250000|2022-04-26 00:00:50|91219.8|91169.8|91217.3|91167.3|91220.4|91170.4|91213.9|91163.9|57
1650931260000|2022-04-26 00:01:00|91217.5|91167.5|91231.8|91181.8|91234.2|91184.2|91217.3|91167.3|74
1650931270000|2022-04-26 00:01:10|91231.5|91181.5|91239|91189|91239|91189|91231.5|91181.5|68
1650931280000|2022-04-26 00:01:20|91238.9|91188.9|91237.9|91187.9|91239.8|91189.8|91229.9|91179.9|65
1650931290000|2022-04-26 00:01:30|91237.8|91187.8|91215|91165|91237.8|91187.8|91214|91164|63
1650931300000|2022-04-26 00:01:40|91212.8|91162.8|91204.8|91154.8|91214.4|91164.4|91199.7|91149.7|67
1650931310000|2022-04-26 00:01:50|91205.1|91155.1|91203.2|91153.2|91207.6|91157.6|91200.4|91150.4|63
1650931320000|2022-04-26 00:02:00|91203.3|91153.3|91217.1|91167.1|91221.3|91171.3|91203.3|91153.3|72
1650931330000|2022-04-26 00:02:10|91217.6|91167.6|91215.8|91165.8|91223.6|91173.6|91214.8|91164.8|69
1650931340000|2022-04-26 00:02:20|91215.9|91165.9|91221.7|91171.7|91231.1|91181.1|91211.4|91161.4|67
1650931350000|2022-04-26 00:02:30|91223|91173|91189.2|91139.2|91223|91173|91188.8|91138.8|61
1650931360000|2022-04-26 00:02:40|91188.8|91138.8|91182.6|91132.6|91189.8|91139.8|91173.8|91123.8|63
1650931370000|2022-04-26 00:02:50|91181.3|91131.3|91175.1|91125.1|91182.6|91132.6|91172|91122|71
1650931380000|2022-04-26 00:03:00|91174.7|91124.7|91208.4|91158.4|91221.8|91171.8|91174.7|91124.7|73
1650931390000|2022-04-26 00:03:10|91208.7|91158.7|91221.3|91171.3|91224.6|91174.6|91202.3|91152.3|70
1650931400000|2022-04-26 00:03:20|91220.4|91170.4|91223.6|91173.6|91223.6|91173.6|91218.4|91168.4|59
1650931410000|2022-04-26 00:03:30|91220|91170|91215.8|91165.8|91221.2|91171.2|91212.5|91162.5|46
1650931420000|2022-04-26 00:03:40|91216|91166|91211.3|91161.3|91216.8|91166.8|91206.9|91156.9|53
1650931430000|2022-04-26 00:03:50|91211.6|91161.6|91214.2|91164.2|91215.1|91165.1|91200.3|91150.3|62
1650931440000|2022-04-26 00:04:00|91214.3|91164.3|91216.7|91166.7|91219|91169|91214.3|91164.3|47
1650931450000|2022-04-26 00:04:10|91216.5|91166.5|91219.2|91169.2|91219.2|91169.2|91216.5|91166.5|31
1650931460000|2022-04-26 00:04:20|91219.3|91169.3|91214.5|91164.5|91221|91171|91213|91163|51
1650931470000|2022-04-26 00:04:30|91214.4|91164.4|91216.8|91166.8|91221.3|91171.3|91205.8|91155.8|69
1650931480000|2022-04-26 00:04:40|91216.7|91166.7|91212.6|91162.6|91216.9|91166.9|91207.5|91157.5|53
1650931490000|2022-04-26 00:04:50|91212.9|91162.9|91193.4|91143.4|91213.4|91163.4|91193.4|91143.4|45
1650931500000|2022-04-26 00:05:00|91187.9|91137.9|91206.2|91156.2|91215.1|91165.1|91187.9|91137.9|65
1650931510000|2022-04-26 00:05:10|91206.1|91156.1|91217.8|91167.8|91217.8|91167.8|91205.5|91155.5|61
1650931520000|2022-04-26 00:05:20|91217.7|91167.7|91210.4|91160.4|91220.2|91170.2|91207.6|91157.6|57
1650931530000|2022-04-26 00:05:30|91205.9|91155.9|91198.3|91148.3|91205.9|91155.9|91191.2|91141.2|58
1650931540000|2022-04-26 00:05:40|91199|91149|91201.4|91151.4|91204.4|91154.4|91194.4|91144.4|61
1650931550000|2022-04-26 00:05:50|91198.4|91148.4|91187.9|91137.9|91199.7|91149.7|91177.4|91127.4|63
1650931560000|2022-04-26 00:06:00|91187.3|91137.3|91210.8|91160.8|91216.2|91166.2|91187.3|91137.3|71
1650931570000|2022-04-26 00:06:10|91210.6|91160.6|91207.4|91157.4|91214.6|91164.6|91204.2|91154.2|71
1650931580000|2022-04-26 00:06:20|91207.5|91157.5|91218.7|91168.7|91220|91170|91205.5|91155.5|60
1650931590000|2022-04-26 00:06:30|91217.4|91167.4|91202.7|91152.7|91217.4|91167.4|91176.7|91126.7|69
1650931600000|2022-04-26 00:06:40|91202.9|91152.9|91198.9|91148.9|91203|91153|91196.6|91146.6|45
1650931610000|2022-04-26 00:06:50|91199.3|91149.3|91190.1|91140.1|91199.3|91149.3|91189.1|91139.1|53
1650931620000|2022-04-26 00:07:00|91188.1|91138.1|91193.8|91143.8|91197.1|91147.1|91180.2|91130.2|68
1650931630000|2022-04-26 00:07:10|91193.9|91143.9|91197|91147|91201.6|91151.6|91186.9|91136.9|72
1650931640000|2022-04-26 00:07:20|91196.1|91146.1|91193.5|91143.5|91196.1|91146.1|91191.5|91141.5|60
1650931650000|2022-04-26 00:07:30|91194|91144|91192.6|91142.6|91195.3|91145.3|91178.4|91128.4|62
1650931660000|2022-04-26 00:07:40|91193.6|91143.6|91188.4|91138.4|91193.6|91143.6|91186.8|91136.8|43
1650931670000|2022-04-26 00:07:50|91188.5|91138.5|91186.4|91136.4|91191.4|91141.4|91182.3|91132.3|50
1650931680000|2022-04-26 00:08:00|91190|91140|91219.5|91169.5|91219.5|91169.5|91190|91140|75
1650931690000|2022-04-26 00:08:10|91219.6|91169.6|91215.9|91165.9|91220.2|91170.2|91210.7|91160.7|66
1650931700000|2022-04-26 00:08:20|91216.5|91166.5|91211.5|91161.5|91216.9|91166.9|91210.1|91160.1|45
1650931710000|2022-04-26 00:08:30|91211.6|91161.6|91186.3|91136.3|91211.6|91161.6|91182.6|91132.6|65
1650931720000|2022-04-26 00:08:40|91186.2|91136.2|91171.8|91121.8|91187|91137|91164.2|91114.2|48
1650931730000|2022-04-26 00:08:50|91173.6|91123.6|91168.7|91118.7|91176.9|91126.9|91166.1|91116.1|63
1650931740000|2022-04-26 00:09:00|91165.1|91115.1|91182.8|91132.8|91200.3|91150.3|91165.1|91115.1|77
1650931750000|2022-04-26 00:09:10|91183.4|91133.4|91193.8|91143.8|91195.8|91145.8|91177.6|91127.6|76
1650931760000|2022-04-26 00:09:20|91194.3|91144.3|91193.9|91143.9|91198.1|91148.1|91186.6|91136.6|69
1650931770000|2022-04-26 00:09:30|91195|91145|91174|91124|91195|91145|91168|91118|71
1650931780000|2022-04-26 00:09:40|91174.3|91124.3|91184.5|91134.5|91184.5|91134.5|91173.6|91123.6|59
1650931790000|2022-04-26 00:09:50|91182.8|91132.8|91176.2|91126.2|91183.9|91133.9|91174.5|91124.5|56
1650931800000|2022-04-26 00:10:00|91176.5|91126.5|91193.8|91143.8|91198.6|91148.6|91176.5|91126.5|72
1650931810000|2022-04-26 00:10:10|91194|91144|91188.9|91138.9|91195.9|91145.9|91183.9|91133.9|63
1650931820000|2022-04-26 00:10:20|91188.8|91138.8|91192.1|91142.1|91193.4|91143.4|91171.2|91121.2|78
1650931830000|2022-04-26 00:10:30|91191|91141|91167.5|91117.5|91191|91141|91164.9|91114.9|69
1650931840000|2022-04-26 00:10:40|91168.2|91118.2|91173.6|91123.6|91178.7|91128.7|91167.2|91117.2|68
1650931850000|2022-04-26 00:10:50|91172.6|91122.6|91171.4|91121.4|91178.6|91128.6|91167.4|91117.4|54
1650931860000|2022-04-26 00:11:00|91175.8|91125.8|91182.1|91132.1|91194.2|91144.2|91175.8|91125.8|72
1650931870000|2022-04-26 00:11:10|91179.5|91129.5|91189.3|91139.3|91192.3|91142.3|91178.5|91128.5|61
1650931880000|2022-04-26 00:11:20|91189.9|91139.9|91190.9|91140.9|91192.5|91142.5|91178.2|91128.2|68
1650931890000|2022-04-26 00:11:30|91188|91138|91172.7|91122.7|91188|91138|91172.7|91122.7|60
1650931900000|2022-04-26 00:11:40|91174|91124|91183.8|91133.8|91187.3|91137.3|91171.8|91121.8|61
1650931910000|2022-04-26 00:11:50|91182.4|91132.4|91175.3|91125.3|91183.6|91133.6|91173.5|91123.5|51
1650931920000|2022-04-26 00:12:00|91176|91126|91174.4|91124.4|91176|91126|91173.3|91123.3|41
1650931930000|2022-04-26 00:12:10|91174.8|91124.8|91177.8|91127.8|91178|91128|91169.3|91119.3|51
1650931940000|2022-04-26 00:12:20|91177.6|91127.6|91169.6|91119.6|91181.3|91131.3|91159.8|91109.8|60
1650931950000|2022-04-26 00:12:30|91170.6|91120.6|91196.4|91146.4|91198.3|91148.3|91170.6|91120.6|71
1650931960000|2022-04-26 00:12:40|91195.4|91145.4|91197.1|91147.1|91205.5|91155.5|91192.7|91142.7|67
1650931970000|2022-04-26 00:12:50|91198.5|91148.5|91208.1|91158.1|91216.2|91166.2|91197.4|91147.4|72
1650931980000|2022-04-26 00:13:00|91204.2|91154.2|91187.2|91137.2|91204.2|91154.2|91183.9|91133.9|65
1650931990000|2022-04-26 00:13:10|91187.4|91137.4|91198.4|91148.4|91198.9|91148.9|91186.1|91136.1|53
1650932000000|2022-04-26 00:13:20|91198.2|91148.2|91198.3|91148.3|91199.7|91149.7|91196.7|91146.7|53
1650932010000|2022-04-26 00:13:30|91198.2|91148.2|91198.3|91148.3|91200.3|91150.3|91189.2|91139.2|43
1650932020000|2022-04-26 00:13:40|91197.4|91147.4|91186.2|91136.2|91199.5|91149.5|91174.9|91124.9|69
1650932030000|2022-04-26 00:13:50|91185.6|91135.6|91186.6|91136.6|91187.2|91137.2|91185.5|91135.5|38
1650932040000|2022-04-26 00:14:00|91186.7|91136.7|91203|91153|91203.5|91153.5|91186.7|91136.7|73
1650932050000|2022-04-26 00:14:10|91203.3|91153.3|91189.1|91139.1|91207.3|91157.3|91183|91133|62
1650932060000|2022-04-26 00:14:20|91190.3|91140.3|91192.9|91142.9|91195.6|91145.6|91189.2|91139.2|63
1650932070000|2022-04-26 00:14:30|91184.1|91134.1|91193.5|91143.5|91193.5|91143.5|91177.3|91127.3|65
1650932080000|2022-04-26 00:14:40|91193.4|91143.4|91191|91141|91193.5|91143.5|91182.2|91132.2|66
1650932090000|2022-04-26 00:14:50|91190.9|91140.9|91179.3|91129.3|91194.7|91144.7|91179.3|91129.3|48
1650932100000|2022-04-26 00:15:00|91178.8|91128.8|91210.1|91160.1|91212.2|91162.2|91178.8|91128.8|76
1650932110000|2022-04-26 00:15:10|91210.2|91160.2|91213.9|91163.9|91214.7|91164.7|91204.4|91154.4|63
1650932120000|2022-04-26 00:15:20|91213.5|91163.5|91209.2|91159.2|91215.8|91165.8|91202|91152|63
1650932130000|2022-04-26 00:15:30|91202.8|91152.8|91179.8|91129.8|91202.8|91152.8|91177.9|91127.9|62
1650932140000|2022-04-26 00:15:40|91179.6|91129.6|91179.6|91129.6|91181.5|91131.5|91164.6|91114.6|61
1650932150000|2022-04-26 00:15:50|91179.5|91129.5|91179|91129|91182.6|91132.6|91169.5|91119.5|62
1650932160000|2022-04-26 00:16:00|91182.7|91132.7|91218.3|91168.3|91218.6|91168.6|91182.7|91132.7|78
1650932170000|2022-04-26 00:16:10|91219.3|91169.3|91320.9|91270.9|91328.9|91278.9|91219.3|91169.3|72
1650932180000|2022-04-26 00:16:20|91321|91271|91367.6|91317.6|91372.3|91322.3|91303.8|91253.8|75
1650932190000|2022-04-26 00:16:30|91368.5|91318.5|91152.8|91102.8|91368.5|91318.5|91152.1|91102.1|77
1650932200000|2022-04-26 00:16:40|91160.3|91110.3|91201.4|91151.4|91255.2|91151.4|91160.3|91069.9|59
1650932210000|2022-04-26 00:16:50|91196.2|91146.2|91278|91228|91278.9|91228.9|91194.7|91144.7|71
1650932220000|2022-04-26 00:17:00|91274.5|91224.5|91292.9|91242.9|91324.8|91272.2|91274.5|91196.2|74
1650932230000|2022-04-26 00:17:10|91293|91243|91210.6|91160.6|91293|91243|91193.1|91143.1|65
1650932240000|2022-04-26 00:17:20|91211.1|91161.1|91209.4|91159.4|91212.5|91162.5|91208.9|91158.9|34
1650932250000|2022-04-26 00:17:30|91209.5|91159.5|91241.1|91191.1|91253.1|91203.1|91209.5|91159.5|57
1650932260000|2022-04-26 00:17:40|91241.4|91191.4|91235.6|91185.6|91241.4|91191.4|91234.3|91184.3|44
1650932270000|2022-04-26 00:17:50|91236.2|91186.2|91236|91186|91237.6|91187.6|91235.4|91185.4|18
1650932280000|2022-04-26 00:18:00|91235.7|91185.7|91224.7|91174.7|91235.7|91185.7|91220.2|91170.2|50
1650932290000|2022-04-26 00:18:10|91224.5|91174.5|91215|91165|91224.5|91174.5|91215|91165|50
1650932300000|2022-04-26 00:18:20|91215.1|91165.1|91217.6|91167.6|91217.6|91167.6|91214.1|91164.1|33
1650932310000|2022-04-26 00:18:30|91217.4|91167.4|91215.7|91165.7|91234.5|91184.5|91201.8|91151.8|65
1650932320000|2022-04-26 00:18:40|91215.6|91165.6|91230.4|91180.4|91234.1|91184.1|91214.4|91164.4|50
1650932330000|2022-04-26 00:18:50|91230.3|91180.3|91224|91174|91230.3|91180.3|91219.6|91169.6|45
1650932340000|2022-04-26 00:19:00|91224.9|91174.9|91214.2|91164.2|91224.9|91174.9|91211.2|91161.2|43
1650932350000|2022-04-26 00:19:10|91213.7|91163.7|91211.6|91161.6|91214.6|91164.6|91211.6|91161.6|37
1650932360000|2022-04-26 00:19:20|91211.3|91161.3|91203.7|91153.7|91214.8|91164.8|91180.9|91130.9|55
1650932370000|2022-04-26 00:19:30|91207.1|91157.1|91210.3|91160.3|91220.7|91170.7|91203.4|91153.4|70
1650932380000|2022-04-26 00:19:40|91210.4|91160.4|91207.5|91157.5|91219.3|91169.3|91204.9|91154.9|56
1650932390000|2022-04-26 00:19:50|91204.9|91154.9|91207.2|91157.2|91208.2|91158.2|91204.6|91154.6|57
1650932400000|2022-04-26 00:20:00|91208.5|91158.5|91207.3|91157.3|91213|91163|91204.3|91154.3|54
1650932410000|2022-04-26 00:20:10|91211|91161|91210.8|91160.8|91217.1|91167.1|91209.2|91159.2|62
1650932420000|2022-04-26 00:20:20|91210.9|91160.9|91216.7|91166.7|91225|91175|91209.9|91159.9|55
1650932430000|2022-04-26 00:20:30|91217.6|91167.6|91226.7|91176.7|91227.5|91177.5|91217.3|91167.3|59
1650932440000|2022-04-26 00:20:40|91226.8|91176.8|91218.1|91168.1|91226.8|91176.8|91217.8|91167.8|33
1650932450000|2022-04-26 00:20:50|91218.6|91168.6|91221|91171|91226.3|91176.3|91215.4|91165.4|46
1650932460000|2022-04-26 00:21:00|91220.9|91170.9|91225.6|91175.6|91225.9|91175.9|91220.7|91170.7|51
1650932470000|2022-04-26 00:21:10|91225.5|91175.5|91221.5|91171.5|91225.8|91175.8|91220.7|91170.7|53
1650932480000|2022-04-26 00:21:20|91221.7|91171.7|91217.8|91167.8|91222.2|91172.2|91217.6|91167.6|44
1650932490000|2022-04-26 00:21:30|91217.9|91167.9|91213|91163|91220.4|91170.4|91208|91158|49
1650932500000|2022-04-26 00:21:40|91212.9|91162.9|91211.1|91161.1|91212.9|91162.9|91209.6|91159.6|52
1650932510000|2022-04-26 00:21:50|91211.2|91161.2|91205.4|91155.4|91211.7|91161.7|91204.6|91154.6|47
1650932520000|2022-04-26 00:22:00|91205.7|91155.7|91203.6|91153.6|91218.4|91168.4|91202.6|91152.6|60
1650932530000|2022-04-26 00:22:10|91204.4|91154.4|91206.1|91156.1|91210.6|91160.6|91203.4|91153.4|50
1650932540000|2022-04-26 00:22:20|91206|91156|91202.6|91152.6|91206.5|91156.5|91202.2|91152.2|42
1650932550000|2022-04-26 00:22:30|91202.5|91152.5|91206|91156|91206.6|91156.6|91201.6|91151.6|45
1650932560000|2022-04-26 00:22:40|91205.8|91155.8|91203.4|91153.4|91206.2|91156.2|91203.4|91153.4|38
1650932570000|2022-04-26 00:22:50|91203.6|91153.6|91203.8|91153.8|91203.8|91153.8|91202.2|91152.2|37
1650932580000|2022-04-26 00:23:00|91202.5|91152.5|91200.1|91150.1|91204.9|91154.9|91198.9|91148.9|44
1650932590000|2022-04-26 00:23:10|91199.3|91149.3|91202.6|91152.6|91202.7|91152.7|91198.6|91148.6|32
1650932600000|2022-04-26 00:23:20|91202.4|91152.4|91207.8|91157.8|91208.6|91158.6|91201.8|91151.8|40
1650932610000|2022-04-26 00:23:30|91208|91158|91221.5|91171.5|91264|91214|91207.2|91157.2|75
1650932620000|2022-04-26 00:23:40|91223.1|91173.1|91210.8|91160.8|91223.1|91173.1|91209.8|91159.8|59
1650932630000|2022-04-26 00:23:50|91210.6|91160.6|91211.1|91161.1|91212|91162|91208.2|91158.2|37
1650932640000|2022-04-26 00:24:00|91211|91161|91203.5|91153.5|91211.2|91161.2|91203|91153|44
1650932650000|2022-04-26 00:24:10|91203.4|91153.4|91200.3|91150.3|91204.4|91154.4|91199.9|91149.9|44
1650932660000|2022-04-26 00:24:20|91200.4|91150.4|91200.1|91150.1|91207.7|91157.7|91198.6|91148.6|53
1650932670000|2022-04-26 00:24:30|91199.9|91149.9|91200.4|91150.4|91201.3|91151.3|91198|91148|36
1650932680000|2022-04-26 00:24:40|91200.9|91150.9|91203.7|91153.7|91208.3|91158.3|91200.1|91150.1|53
1650932690000|2022-04-26 00:24:50|91203.4|91153.4|91201.9|91151.9|91216.5|91166.5|91198.2|91148.2|50
1650932700000|2022-04-26 00:25:00|91202.7|91152.7|91199.4|91149.4|91216.6|91166.6|91197.4|91147.4|66
1650932710000|2022-04-26 00:25:10|91199.7|91149.7|91197.2|91147.2|91199.7|91149.7|91193.6|91143.6|45
1650932720000|2022-04-26 00:25:20|91197.5|91147.5|91196.4|91146.4|91198.6|91148.6|91194.4|91144.4|41
1650932730000|2022-04-26 00:25:30|91195.9|91145.9|91191.7|91141.7|91196.7|91146.7|91188.7|91138.7|56
1650932740000|2022-04-26 00:25:40|91191.8|91141.8|91190.9|91140.9|91193.5|91143.5|91189.3|91139.3|45
1650932750000|2022-04-26 00:25:50|91190.2|91140.2|91185.3|91135.3|91191.4|91141.4|91185.3|91135.3|47
1650932760000|2022-04-26 00:26:00|91185.4|91135.4|91195|91145|91209.1|91159.1|91185.4|91135.4|50
1650932770000|2022-04-26 00:26:10|91191|91141|91187.8|91137.8|91192.1|91142.1|91185|91135|49
1650932780000|2022-04-26 00:26:20|91188.2|91138.2|91187|91137|91196.2|91146.2|91186|91136|51
1650932790000|2022-04-26 00:26:30|91187.9|91137.9|91202.5|91152.5|91216.2|91166.2|91186.3|91136.3|61
1650932800000|2022-04-26 00:26:40|91202.9|91152.9|91197.8|91147.8|91204.3|91154.3|91194.4|91144.4|44
1650932810000|2022-04-26 00:26:50|91197.5|91147.5|91191.3|91141.3|91198.3|91148.3|91190.7|91140.7|30
1650932820000|2022-04-26 00:27:00|91191.4|91141.4|91178.4|91128.4|91196.8|91146.8|91173.1|91123.1|59
1650932830000|2022-04-26 00:27:10|91178.2|91128.2|91178.4|91128.4|91179.8|91129.8|91177.4|91127.4|35
1650932840000|2022-04-26 00:27:20|91178|91128|91168.8|91118.8|91178.8|91128.8|91167.6|91117.6|47
1650932850000|2022-04-26 00:27:30|91168.7|91118.7|91201.4|91151.4|91257.8|91167.7|91168.7|91118.7|68
1650932860000|2022-04-26 00:27:40|91201|91151|91191.4|91141.4|91201.3|91151.3|91190.4|91140.4|65
1650932870000|2022-04-26 00:27:50|91191.5|91141.5|91190.3|91140.3|91192.4|91142.4|91184.8|91134.8|52
1650932880000|2022-04-26 00:28:00|91190.2|91140.2|91159.4|91109.4|91190.2|91140.2|91146.4|91096.4|73
1650932890000|2022-04-26 00:28:10|91159|91109|91153.8|91103.8|91161.9|91111.9|91148.9|91098.9|60
1650932900000|2022-04-26 00:28:20|91155|91105|91167.5|91117.5|91192.8|91142.8|91152.9|91102.9|67
1650932910000|2022-04-26 00:28:30|91165.2|91115.2|91174|91124|91179.7|91129.7|91165|91115|57
1650932920000|2022-04-26 00:28:40|91172.5|91122.5|91159.9|91109.9|91173.9|91123.9|91159.9|91109.9|53
1650932930000|2022-04-26 00:28:50|91160.6|91110.6|91159.5|91109.5|91164.5|91114.5|91155.8|91105.8|47
1650932940000|2022-04-26 00:29:00|91158.4|91108.4|91145.2|91095.2|91158.4|91108.4|91138.8|91088.8|68
1650932950000|2022-04-26 00:29:10|91145.3|91095.3|91146.8|91096.8|91149.5|91099.5|91132.4|91082.4|59
1650932960000|2022-04-26 00:29:20|91141|91091|91144.6|91094.6|91150.4|91100.4|91138.2|91088.2|45
1650932970000|2022-04-26 00:29:30|91147.1|91097.1|91149.6|91099.6|91155.1|91105.1|91146.2|91096.2|53
1650932980000|2022-04-26 00:29:40|91144.8|91094.8|91147.9|91097.9|91151.4|91101.4|91141.1|91091.1|51
1650932990000|2022-04-26 00:29:50|91147.6|91097.6|91139|91089|91162.7|91112.7|91137.1|91087.1|60
1650933000000|2022-04-26 00:30:00|91141.3|91091.3|91141.8|91091.8|91146.8|91096.8|91133.2|91083.2|56
1650933010000|2022-04-26 00:30:10|91142.1|91092.1|91147.2|91097.2|91147.7|91097.7|91141.3|91091.3|48
1650933020000|2022-04-26 00:30:20|91147.4|91097.4|91145.1|91095.1|91147.4|91097.4|91140.8|91090.8|40
1650933030000|2022-04-26 00:30:30|91145.3|91095.3|91150.5|91100.5|91151.2|91101.2|91144.6|91094.6|35
1650933040000|2022-04-26 00:30:40|91152.1|91102.1|91149|91099|91153.9|91103.9|91148.7|91098.7|32
1650933050000|2022-04-26 00:30:50|91152.4|91102.4|91153.9|91103.9|91157|91107|91148.6|91098.6|40
1650933060000|2022-04-26 00:31:00|91156.4|91106.4|91186.6|91136.6|91195.9|91145.9|91152.4|91102.4|64
1650933070000|2022-04-26 00:31:10|91186.7|91136.7|91156.6|91106.6|91191.1|91141.1|91156.6|91106.6|62
1650933080000|2022-04-26 00:31:20|91156.8|91106.8|91194.2|91144.2|91222.7|91172.7|91154.3|91104.3|69
1650933090000|2022-04-26 00:31:30|91192.9|91142.9|91146.7|91096.7|91193.1|91143.1|91135|91085|78
1650933100000|2022-04-26 00:31:40|91141.3|91091.3|91137.2|91087.2|91151.4|91101.4|91136.4|91086.4|63
1650933110000|2022-04-26 00:31:50|91138.1|91088.1|91144.1|91094.1|91153.3|91103.3|91136.6|91086.6|57
1650933120000|2022-04-26 00:32:00|91144.9|91094.9|91152.3|91102.3|91162.3|91112.3|91144.3|91094.3|50
1650933130000|2022-04-26 00:32:10|91152.4|91102.4|91150.4|91100.4|91156.4|91106.4|91144.2|91094.2|46
1650933140000|2022-04-26 00:32:20|91150.2|91100.2|91147|91097|91152.7|91102.7|91147|91097|26
1650933150000|2022-04-26 00:32:30|91147.5|91097.5|91152.7|91102.7|91153.5|91103.5|91147.5|91097.5|31
1650933160000|2022-04-26 00:32:40|91151.5|91101.5|91148|91098|91154.6|91104.6|91148|91098|18
1650933170000|2022-04-26 00:32:50|91146.5|91096.5|91150.7|91100.7|91159.9|91109.9|91146.5|91096.5|28
1650933180000|2022-04-26 00:33:00|91149.1|91099.1|91148.3|91098.3|91153.7|91103.7|91145.9|91095.9|41
1650933190000|2022-04-26 00:33:10|91148.1|91098.1|91149|91099|91151.6|91101.6|91145.3|91095.3|28
1650933200000|2022-04-26 00:33:20|91148.9|91098.9|91151.3|91101.3|91153.6|91103.6|91146.6|91096.6|24
1650933210000|2022-04-26 00:33:30|91149.7|91099.7|91134.3|91084.3|91149.7|91099.7|91133.7|91083.7|56
1650933220000|2022-04-26 00:33:40|91134.2|91084.2|91138.2|91088.2|91140.8|91090.8|91133.9|91083.9|49
1650933230000|2022-04-26 00:33:50|91138|91088|91138.6|91088.6|91140.1|91090.1|91136.7|91086.7|35
1650933240000|2022-04-26 00:34:00|91138.8|91088.8|91128|91078|91150|91100|91120.4|91070.4|63
1650933250000|2022-04-26 00:34:10|91127.9|91077.9|91127.5|91077.5|91128.8|91078.8|91127.5|91077.5|33
1650933260000|2022-04-26 00:34:20|91127.9|91077.9|91127.6|91077.6|91132.7|91082.7|91125.5|91075.5|64
1650933270000|2022-04-26 00:34:30|91136.1|91086.1|91127.7|91077.7|91141.3|91091.3|91121.9|91071.9|74
1650933280000|2022-04-26 00:34:40|91130|91080|91127.1|91077.1|91145.1|91095.1|91123.9|91073.9|73
1650933290000|2022-04-26 00:34:50|91125.7|91075.7|91126|91076|91126.2|91076.2|91122.1|91072.1|63
1650933300000|2022-04-26 00:35:00|91125.8|91075.8|91126.9|91076.9|91155.8|91105.8|91124.9|91074.9|70
1650933310000|2022-04-26 00:35:10|91127|91077|91125.6|91075.6|91130|91080|91113.6|91063.6|58
1650933320000|2022-04-26 00:35:20|91125.5|91075.5|91125.5|91075.5|91138.7|91088.7|91123.9|91073.9|61
1650933330000|2022-04-26 00:35:30|91128.1|91078.1|91126.8|91076.8|91130.1|91080.1|91125.2|91075.2|43
1650933340000|2022-04-26 00:35:40|91126.9|91076.9|91139|91089|91149|91099|91126.6|91076.6|62
1650933350000|2022-04-26 00:35:50|91138.5|91088.5|91152.2|91102.2|91172|91122|91138.5|91088.5|71
1650933360000|2022-04-26 00:36:00|91150.9|91100.9|91223.9|91173.9|91229.3|91179.3|91150.9|91100.9|74
1650933370000|2022-04-26 00:36:10|91224.4|91174.4|91220.7|91170.7|91224.4|91174.4|91219.2|91169.2|51
1650933380000|2022-04-26 00:36:20|91221.2|91171.2|91212.8|91162.8|91221.2|91171.2|91208.4|91158.4|57
1650933390000|2022-04-26 00:36:30|91212.4|91162.4|91203.8|91153.8|91212.8|91162.8|91202.4|91152.4|44
1650933400000|2022-04-26 00:36:40|91201.3|91151.3|91199.4|91149.4|91202.5|91152.5|91198.5|91148.5|40
1650933410000|2022-04-26 00:36:50|91200.3|91150.3|91200|91150|91201.5|91151.5|91196.8|91146.8|40
1650933420000|2022-04-26 00:37:00|91199.9|91149.9|91202.1|91152.1|91205.3|91155.3|91199.9|91149.9|36
1650933430000|2022-04-26 00:37:10|91202.4|91152.4|91150.2|91100.2|91203.2|91153.2|91149.7|91099.7|51
1650933440000|2022-04-26 00:37:20|91143.6|91093.6|91139.7|91089.7|91177.8|91127.8|91122.6|91072.6|74
1650933450000|2022-04-26 00:37:30|91139.5|91089.5|91149|91099|91153.1|91103.1|91139.5|91089.5|62
1650933460000|2022-04-26 00:37:40|91148|91098|91149.5|91099.5|91150.6|91100.6|91147.8|91097.8|35
1650933470000|2022-04-26 00:37:50|91149.7|91099.7|91145|91095|91149.7|91099.7|91144.6|91094.6|31
1650933480000|2022-04-26 00:38:00|91144.9|91094.9|91171|91121|91181.8|91131.8|91144.9|91094.9|65
1650933490000|2022-04-26 00:38:10|91171.9|91121.9|91176.6|91126.6|91177.5|91127.5|91169|91119|46
1650933500000|2022-04-26 00:38:20|91176.5|91126.5|91161.9|91111.9|91177.1|91127.1|91159.5|91109.5|52
1650933510000|2022-04-26 00:38:30|91162.1|91112.1|91149.8|91099.8|91162.1|91112.1|91149.8|91099.8|62
1650933520000|2022-04-26 00:38:40|91150|91100|91140.3|91090.3|91151.4|91101.4|91138.3|91088.3|66
1650933530000|2022-04-26 00:38:50|91140.1|91090.1|91144.1|91094.1|91150.5|91100.5|91137.2|91087.2|60
1650933540000|2022-04-26 00:39:00|91139.5|91089.5|91175.9|91125.9|91229|91179|91139.5|91089.5|74
1650933550000|2022-04-26 00:39:10|91178.7|91128.7|91196.4|91146.4|91208.8|91158.8|91178.3|91128.3|55
1650933560000|2022-04-26 00:39:20|91196.3|91146.3|91197.3|91147.3|91197.4|91147.4|91196.3|91146.3|30
1650933570000|2022-04-26 00:39:30|91197|91147|91198|91148|91200.6|91150.6|91195.5|91145.5|35
1650933580000|2022-04-26 00:39:40|91198.1|91148.1|91195.1|91145.1|91199.1|91149.1|91193.9|91143.9|52
1650933590000|2022-04-26 00:39:50|91194.8|91144.8|91222.5|91172.5|91238.3|91188.3|91182.4|91132.4|62
1650933600000|2022-04-26 00:40:00|91223.4|91173.4|91085.2|91035.2|91236.6|91186.6|91085.2|91035.2|72
1650933610000|2022-04-26 00:40:10|91084.3|91034.3|91213.6|91163.6|91226.2|91176.2|91077.3|91027.3|78
1650933620000|2022-04-26 00:40:20|91214.8|91164.8|91131.9|91081.9|91219.6|91169.6|91130.7|91080.7|70
1650933630000|2022-04-26 00:40:30|91135.7|91085.7|91202.3|91152.3|91232.3|91182.3|91133|91083|78
1650933640000|2022-04-26 00:40:40|91218.5|91168.5|91159.2|91109.2|91243.5|91193.5|91147.6|91097.6|79
1650933650000|2022-04-26 00:40:50|91150.4|91100.4|91180.6|91044.4|91228.3|91118.1|91137.5|91034.3|79
1650933660000|2022-04-26 00:41:00|91181.5|91053.9|91199.7|91062|91207.9|91106|91134.1|91025.3|77
1650933670000|2022-04-26 00:41:10|91196.8|91060.1|91143.2|91093.2|91199.3|91098.7|91129.2|91029.3|77
1650933680000|2022-04-26 00:41:20|91145.4|91095.4|91140.4|91090.4|91148.1|91098.1|91131.5|91081.5|71
1650933690000|2022-04-26 00:41:30|91140.2|91090.2|91129.2|91079.2|91189.3|91102.4|91120.5|91027|80
1650933700000|2022-04-26 00:41:40|91130|91080|91116.1|91066.1|91190.7|91089|91116.1|91008.9|78
1650933710000|2022-04-26 00:41:50|91114.7|91064.7|91169.8|91044.1|91183.1|91082.5|91108.2|90996.8|76
1650933720000|2022-04-26 00:42:00|91169.9|91041.1|91189.9|91056.6|91242.5|91131.4|91131.2|91036.8|80
1650933730000|2022-04-26 00:42:10|91181.8|91054.6|91231.9|91077.4|91239|91140.6|91150.3|91035.6|79
1650933740000|2022-04-26 00:42:20|91232.3|91080.3|91201.6|91033.2|91255.1|91123.9|91151.1|91029.1|78
1650933750000|2022-04-26 00:42:30|91198.8|91042.4|91155.6|91029.2|91200.8|91080.7|91106.1|91005.2|73
1650933760000|2022-04-26 00:42:40|91156.5|91029.7|91151.8|91014.4|91174.6|91068.5|91095.7|91010.1|72
1650933770000|2022-04-26 00:42:50|91150.1|91015.4|91098.3|91048.3|91152.5|91061.7|91096.4|90984.7|70
1650933780000|2022-04-26 00:43:00|91099.5|91049.5|91117.4|91067.4|91166.3|91074.2|91099.5|91011.1|76
1650933790000|2022-04-26 00:43:10|91123.1|91073.1|91117.6|91067.6|91169|91080.5|91101|91016.9|79
1650933800000|2022-04-26 00:43:20|91118.5|91068.5|91123.7|91073.7|91172.8|91073.9|91111.3|91016.1|49
1650933810000|2022-04-26 00:43:30|91123.1|91073.1|91095.4|91045.4|91139.5|91073.1|91089.4|90997|65
1650933820000|2022-04-26 00:43:40|91095.6|91045.6|91102.8|91052.8|91160.3|91073|91095.4|91023.9|54
1650933830000|2022-04-26 00:43:50|91102.3|91052.3|91110.9|91060.9|91113.3|91063.3|91102.3|91052.3|52
1650933840000|2022-04-26 00:44:00|91109|91059|91115.5|91065.5|91124.1|91074.1|91109|91059|42
1650933850000|2022-04-26 00:44:10|91115.2|91065.2|91096.2|91046.2|91131.3|91081.3|91092.5|91042.5|64
1650933860000|2022-04-26 00:44:20|91097.7|91047.7|91151.5|91025|91151.5|91071.3|91092.9|91025|71
1650933870000|2022-04-26 00:44:30|91115.4|91065.4|91067.2|91017.2|91154.4|91065.4|91066.8|91012.5|69
1650933880000|2022-04-26 00:44:40|91067.1|91017.1|91068.1|91018.1|91091.7|91041.7|91066.7|91016.7|61
1650933890000|2022-04-26 00:44:50|91070.5|91020.5|91128.5|91078.5|91164.2|91082.5|91064.1|91014.1|75
1650933900000|2022-04-26 00:45:00|91133|91083|91171.4|91046.2|91234|91149.3|91131.5|91040.5|79
1650933910000|2022-04-26 00:45:10|91134.9|91084.9|91107|91057|91135.3|91085.3|91094.9|91044.9|69
1650933920000|2022-04-26 00:45:20|91107.2|91057.2|91126.9|91076.9|91164.9|91083.5|91091.1|91008.3|76
1650933930000|2022-04-26 00:45:30|91134.2|91084.2|91235.3|91093.9|91240.5|91107.9|91122.9|91026|79
1650933940000|2022-04-26 00:45:40|91237.4|91102.7|91219.6|91078.9|91282.8|91146.4|91180.3|91064.7|79
1650933950000|2022-04-26 00:45:50|91221.3|91087|91192.1|91142.1|91269.8|91155.2|91186.8|91062.8|80
1650933960000|2022-04-26 00:46:00|91231.8|91101|91142.1|91092.1|91231.8|91121.3|91107.8|91013|75
1650933970000|2022-04-26 00:46:10|91184.8|91048.9|91231.9|91098.2|91254.2|91132.4|91139.6|91048.9|78
1650933980000|2022-04-26 00:46:20|91235.6|91098|91151|91021.6|91272.4|91118.3|91112.6|91018.8|76
1650933990000|2022-04-26 00:46:30|91153.5|91020.8|91128.7|90998.6|91158.5|91078.2|91084.5|90996.9|72
1650934000000|2022-04-26 00:46:40|91129.7|90999.6|91194.2|91068.5|91226.7|91127.8|91092.5|90998.3|79
1650934010000|2022-04-26 00:46:50|91200|91061.5|91184.3|91050.1|91232.5|91135.1|91160.7|91036.8|80
1650934020000|2022-04-26 00:47:00|91181.4|91052.3|91095.1|91045.1|91181.4|91081.1|91087|91008.1|68
1650934030000|2022-04-26 00:47:10|91095.2|91045.2|91222.4|91097|91227.7|91138.3|91095.2|91015.6|76
1650934040000|2022-04-26 00:47:20|91238.3|91101.3|91099.6|91049.6|91238.3|91121.3|91099.6|91015|73
1650934050000|2022-04-26 00:47:30|91100|91050|91139|91089|91139.5|91089.5|91097.4|91047.4|73
1650934060000|2022-04-26 00:47:40|91138.5|91088.5|91141.4|91091.4|91143.7|91093.7|91123.7|91073.7|69
1650934070000|2022-04-26 00:47:50|91141.8|91091.8|91207|91068.5|91209.7|91122.6|91141.8|91064.3|46
1650934080000|2022-04-26 00:48:00|91163.3|91113.3|91135|91009.5|91204.2|91113.3|91090|91008|78
1650934090000|2022-04-26 00:48:10|91097.7|91047.7|91092.6|91042.6|91148.4|91059|91088.1|91005.6|71
1650934100000|2022-04-26 00:48:20|91092.3|91042.3|91132|91082|91229|91139.8|91092.3|91040.4|75
1650934110000|2022-04-26 00:48:30|91132.2|91082.2|91130.1|91080.1|91154.6|91104.6|91127.8|91077.8|74
1650934120000|2022-04-26 00:48:40|91129.7|91079.7|91124.9|91074.9|91146.3|91096.3|91124.9|91074.9|59
1650934130000|2022-04-26 00:48:50|91115.2|91065.2|91122.6|91072.6|91183|91074.9|91108.7|91008.5|76
1650934140000|2022-04-26 00:49:00|91124.4|91074.4|91134.8|91084.8|91200.6|91101.5|91118.5|91036.3|72
1650934150000|2022-04-26 00:49:10|91136.5|91086.5|91192.2|91043|91230.7|91121.6|91136.5|91037.3|75
1650934160000|2022-04-26 00:49:20|91195.9|91052.1|91212.7|91049|91232.7|91115.7|91145.8|91035.2|77
1650934170000|2022-04-26 00:49:30|91210.1|91031.3|91128.9|91078.9|91211.4|91084.8|91116.2|91031.3|61
1650934180000|2022-04-26 00:49:40|91130|91080|91127.4|91077.4|91138.1|91088.1|91126.9|91076.9|47
1650934190000|2022-04-26 00:49:50|91126.7|91076.7|91101.1|91051.1|91126.7|91076.7|91097.4|91047.4|49
1650934200000|2022-04-26 00:50:00|91097.5|91047.5|91220.9|91094.4|91234.1|91128.9|91097.5|91025.8|79
1650934210000|2022-04-26 00:50:10|91226.8|91094.1|91154.6|91104.6|91266.5|91167|91154.6|91090.5|78
1650934220000|2022-04-26 00:50:20|91156|91106|91172.7|91037.4|91191.1|91110.3|91122.9|91033.1|75
1650934230000|2022-04-26 00:50:30|91178.1|91036.1|91145|91095|91178.1|91100.3|91100.3|91016.5|76
1650934240000|2022-04-26 00:50:40|91146.8|91096.8|91174.7|91124.7|91237|91133.6|91146.4|91066.9|80
1650934250000|2022-04-26 00:50:50|91176.1|91126.1|91178.8|91128.8|91219|91132.4|91138.4|91043.2|72
1650934260000|2022-04-26 00:51:00|91174.3|91124.3|91105.4|91055.4|91243.6|91124.3|91105.4|91028.7|77
1650934270000|2022-04-26 00:51:10|91107.3|91057.3|91153.8|91103.8|91200.3|91141.4|91104.5|91049.2|78
1650934280000|2022-04-26 00:51:20|91155.2|91105.2|91183.4|91046|91183.4|91108|91150.7|91044.1|48
1650934290000|2022-04-26 00:51:30|91179.1|91052.4|91157.4|91107.4|91194.9|91109.2|91140.8|91051|68
1650934300000|2022-04-26 00:51:40|91157.6|91107.6|91163.7|91113.7|91163.8|91113.8|91157.6|91107.6|44
1650934310000|2022-04-26 00:51:50|91163.8|91113.8|91169.7|91119.7|91241.9|91135.9|91163.8|91071.8|64
1650934320000|2022-04-26 00:52:00|91168.5|91118.5|91122.1|91072.1|91168.5|91118.5|91120.1|91070.1|72
1650934330000|2022-04-26 00:52:10|91122.7|91072.7|91118.4|91068.4|91133.3|91083.3|91112.4|91062.4|57
1650934340000|2022-04-26 00:52:20|91115.3|91065.3|91137|91087|91176.4|91094.8|91110.5|91047.8|64
1650934350000|2022-04-26 00:52:30|91137.6|91087.6|91196.1|91146.1|91197.8|91147.8|91137.6|91087.6|70
1650934360000|2022-04-26 00:52:40|91192.2|91142.2|91156|91106|91214.7|91145.2|91143.2|91051.9|76
1650934370000|2022-04-26 00:52:50|91155.4|91105.4|91141.6|91091.6|91185.6|91116.3|91137.5|91058|76
1650934380000|2022-04-26 00:53:00|91137.2|91087.2|91122.3|91072.3|91143.9|91093.9|91121.7|91071.7|77
1650934390000|2022-04-26 00:53:10|91120|91070|91117.9|91067.9|91124.2|91074.2|91114.3|91064.3|65
1650934400000|2022-04-26 00:53:20|91117.8|91067.8|91117.4|91067.4|91119.2|91069.2|91117.1|91067.1|37
1650934410000|2022-04-26 00:53:30|91117.5|91067.5|91102.4|91052.4|91117.8|91067.8|91100.8|91050.8|50
1650934420000|2022-04-26 00:53:40|91102.2|91052.2|91105.8|91055.8|91107.1|91057.1|91100.1|91050.1|51
1650934430000|2022-04-26 00:53:50|91106.2|91056.2|91106.2|91056.2|91112|91062|91103.4|91053.4|50
1650934440000|2022-04-26 00:54:00|91106.1|91056.1|91107.5|91057.5|91108.1|91058.1|91103.3|91053.3|57
1650934450000|2022-04-26 00:54:10|91105|91055|91107.3|91057.3|91108|91058|91099.5|91049.5|59
1650934460000|2022-04-26 00:54:20|91108.1|91058.1|91107.9|91057.9|91112.5|91062.5|91099|91049|62
1650934470000|2022-04-26 00:54:30|91100.6|91050.6|91088.5|91038.5|91103.5|91053.5|91088.3|91038.3|65
1650934480000|2022-04-26 00:54:40|91088.2|91038.2|91079.8|91029.8|91092.2|91042.2|91078.2|91028.2|73
1650934490000|2022-04-26 00:54:50|91079.4|91029.4|91075.6|91025.6|91085.5|91035.5|91065|91015|76
1650934500000|2022-04-26 00:55:00|91073.7|91023.7|91064.4|91014.4|91082.2|91032.2|91045.8|90995.8|79
1650934510000|2022-04-26 00:55:10|91066.2|91016.2|91077|91027|91081.2|91031.2|91063.6|91013.6|64
1650934520000|2022-04-26 00:55:20|91078.5|91028.5|91074|91024|91082.4|91032.4|91072.6|91022.6|49
1650934530000|2022-04-26 00:55:30|91074.5|91024.5|91064.5|91014.5|91090.6|91040.6|91064.5|91014.5|61
1650934540000|2022-04-26 00:55:40|91064.6|91014.6|91058.3|91008.3|91065.7|91015.7|91057.6|91007.6|49
1650934550000|2022-04-26 00:55:50|91058.4|91008.4|91053.1|91003.1|91058.4|91008.4|91052.4|91002.4|56
1650934560000|2022-04-26 00:56:00|91051.6|91001.6|91052.3|91002.3|91058.6|91008.6|91050.7|91000.7|42
1650934570000|2022-04-26 00:56:10|91052.2|91002.2|91053.8|91003.8|91054.7|91004.7|91043.8|90993.8|60
1650934580000|2022-04-26 00:56:20|91053|91003|91072.3|91022.3|91077.1|91027.1|91048.3|90998.3|56
1650934590000|2022-04-26 00:56:30|91074.7|91024.7|91071.7|91021.7|91079|91029|91067.4|91017.4|70
1650934600000|2022-04-26 00:56:40|91071.9|91021.9|91068.5|91018.5|91084.4|91034.4|91068.4|91018.4|46
1650934610000|2022-04-26 00:56:50|91068.4|91018.4|91070.6|91020.6|91071|91021|91065.6|91015.6|39
1650934620000|2022-04-26 00:57:00|91071|91021|91071.9|91021.9|91072.7|91022.7|91068.4|91018.4|40
1650934630000|2022-04-26 00:57:10|91072|91022|91071.9|91021.9|91091|91041|91068.2|91018.2|63
1650934640000|2022-04-26 00:57:20|91071.6|91021.6|91074.3|91024.3|91076.3|91026.3|91068.5|91018.5|58
1650934650000|2022-04-26 00:57:30|91072.4|91022.4|91061|91011|91072.4|91022.4|91059|91009|53
1650934660000|2022-04-26 00:57:40|91060.8|91010.8|91053.3|91003.3|91060.9|91010.9|91053.3|91003.3|46
1650934670000|2022-04-26 00:57:50|91053.2|91003.2|91048.2|90998.2|91056.8|91006.8|91044.5|90994.5|48
1650934680000|2022-04-26 00:58:00|91046|90996|91051.7|91001.7|91054.2|91004.2|91042.4|90992.4|71
1650934690000|2022-04-26 00:58:10|91053.4|91003.4|91044.5|90994.5|91053.8|91003.8|91044.5|90994.5|57
1650934700000|2022-04-26 00:58:20|91044.4|90994.4|91044|90994|91046.3|90996.3|91043.5|90993.5|34
1650934710000|2022-04-26 00:58:30|91043.9|90993.9|91045.4|90995.4|91046|90996|91035.4|90985.4|38
1650934720000|2022-04-26 00:58:40|91047.4|90997.4|91048.6|90998.6|91050|91000|91040.9|90990.9|52
1650934730000|2022-04-26 00:58:50|91048.9|90998.9|91048.5|90998.5|91050.9|91000.9|91042.9|90992.9|55
1650934740000|2022-04-26 00:59:00|91048.6|90998.6|91048.2|90998.2|91049.9|90999.9|91047|90997|38
1650934750000|2022-04-26 00:59:10|91047.9|90997.9|91043.2|90993.2|91048.8|90998.8|91042.1|90992.1|43
1650934760000|2022-04-26 00:59:20|91039.6|90989.6|91044.8|90994.8|91047.4|90997.4|91036|90986|41
1650934770000|2022-04-26 00:59:30|91045|90995|91040.4|90990.4|91045|90995|91040.3|90990.3|33
1650934780000|2022-04-26 00:59:40|91040.3|90990.3|91042.4|90992.4|91047.4|90997.4|91028.9|90978.9|60
1650934790000|2022-04-26 00:59:50|91042.6|90992.6|91037.8|90987.8|91048.2|90998.2|91037.8|90987.8|59
1650934800000|2022-04-26 01:00:00|91038.9|90988.9|91051.5|91001.5|91052.7|91002.7|91036.8|90986.8|76
1650934810000|2022-04-26 01:00:10|91050.8|91000.8|91108.4|91058.4|91182.3|91074.1|91050.4|91000.4|76
1650934820000|2022-04-26 01:00:20|91111.3|91061.3|91119.8|91069.8|91186.6|91079.8|91111.3|91010.9|67
1650934830000|2022-04-26 01:00:30|91119.5|91069.5|91081.4|91031.4|91173.2|91076.3|91071.5|91020|72
1650934840000|2022-04-26 01:00:40|91080.6|91030.6|91064.8|91014.8|91128.8|91037.4|91062.2|90959.8|74
1650934850000|2022-04-26 01:00:50|91066.5|91016.5|91063.7|91013.7|91073.5|91023.5|91045.2|90995.2|49
1650934860000|2022-04-26 01:01:00|91063.3|91013.3|91061.8|91011.8|91068|91018|91061.7|91011.7|55
1650934870000|2022-04-26 01:01:10|91062|91012|91070|91020|91126.2|91036.4|91061.9|90979.5|50
1650934880000|2022-04-26 01:01:20|91069.9|91019.9|91080.7|91030.7|91133.8|91036.3|91066.6|90990.6|61
1650934890000|2022-04-26 01:01:30|91081.7|91031.7|91087|91037|91140.8|91044.4|91073.4|90980.4|77
1650934900000|2022-04-26 01:01:40|91086|91036|91060.4|91010.4|91107.2|91036|91059.1|90968.7|66
1650934910000|2022-04-26 01:01:50|91061.3|91011.3|91062.2|91012.2|91063.6|91013.6|91059|91009|59
1650934920000|2022-04-26 01:02:00|91063|91013|91071.9|91021.9|91142.5|91031.8|91060.1|90951.2|71
1650934930000|2022-04-26 01:02:10|91072|91022|91080|91030|91125.6|91036.7|91060.7|90982.9|75
1650934940000|2022-04-26 01:02:20|91077.6|91027.6|91074.4|91024.4|91083.6|91033.6|91062.6|91012.6|77
1650934950000|2022-04-26 01:02:30|91072.6|91022.6|91075.8|91025.8|91085.6|91035.6|91067.6|91017.6|79
1650934960000|2022-04-26 01:02:40|91074.8|91024.8|91067.6|91017.6|91090.7|91040.7|91066|91016|73
1650934970000|2022-04-26 01:02:50|91069.1|91019.1|91065.9|91015.9|91069.9|91019.9|91059.4|91009.4|59
1650934980000|2022-04-26 01:03:00|91065.5|91015.5|91069.2|91019.2|91070.6|91020.6|91057.2|91007.2|51
1650934990000|2022-04-26 01:03:10|91066.7|91016.7|91088.4|91038.4|91131.4|91050.5|91062.8|91006.2|64
1650935000000|2022-04-26 01:03:20|91086.6|91036.6|91102.6|91052.6|91167.1|91064.3|91084.6|91013.9|76
1650935010000|2022-04-26 01:03:30|91103.3|91053.3|91104.8|91054.8|91154.9|91061.6|91098.6|91016.6|67
1650935020000|2022-04-26 01:03:40|91104.4|91054.4|91149.7|91022.6|91149.7|91057.4|91103.5|91022.6|31
1650935030000|2022-04-26 01:03:50|91154|91021.7|91103.1|91053.1|91154.4|91061.5|91097.2|91018.2|69
1650935040000|2022-04-26 01:04:00|91103|91053|91087.6|91037.6|91151|91063.2|91086.1|91021.6|50
1650935050000|2022-04-26 01:04:10|91087|91037|91087.4|91037.4|91137.6|91049.7|91082.4|90999.2|67
1650935060000|2022-04-26 01:04:20|91085.6|91035.6|91079.2|91029.2|91088.7|91038.7|91078.2|91028.2|39
1650935070000|2022-04-26 01:04:30|91080.9|91030.9|91084.1|91034.1|91084.1|91034.1|91078.5|91028.5|32
1650935080000|2022-04-26 01:04:40|91082.9|91032.9|91078.8|91028.8|91083.8|91033.8|91078.5|91028.5|24
1650935090000|2022-04-26 01:04:50|91078.6|91028.6|91076.1|91026.1|91079.2|91029.2|91075.8|91025.8|19
1650935100000|2022-04-26 01:05:00|91075.8|91025.8|91074.8|91024.8|91078.1|91028.1|91072.4|91022.4|39
1650935110000|2022-04-26 01:05:10|91074.9|91024.9|91092.9|91042.9|91095.6|91045.6|91074.8|91024.8|44
1650935120000|2022-04-26 01:05:20|91091.2|91041.2|91105.3|91055.3|91153.7|91058.3|91091|91012.1|69
1650935130000|2022-04-26 01:05:30|91105|91055|91110.1|91060.1|91164.7|91067.5|91101.8|91022.1|55
1650935140000|2022-04-26 01:05:40|91111.4|91061.4|91111.3|91061.3|91167.2|91065.8|91106.8|91012.4|67
1650935150000|2022-04-26 01:05:50|91113.3|91063.3|91111.6|91061.6|91116.4|91066.4|91109|91059|47
1650935160000|2022-04-26 01:06:00|91111.1|91061.1|91106|91056|91113.7|91063.7|91106|91056|32
1650935170000|2022-04-26 01:06:10|91106.1|91056.1|91112.2|91062.2|91165.8|91070.4|91106.1|91021.6|76
1650935180000|2022-04-26 01:06:20|91111.9|91061.9|91095.8|91045.8|91157.6|91066|91095.2|91014.4|72
1650935190000|2022-04-26 01:06:30|91096|91046|91088.5|91038.5|91100.7|91050.7|91088.5|91038.5|47
1650935200000|2022-04-26 01:06:40|91090.1|91040.1|91093.2|91043.2|91094.9|91044.9|91086.5|91036.5|54
1650935210000|2022-04-26 01:06:50|91093|91043|91088.3|91038.3|91093.5|91043.5|91087.4|91037.4|47
1650935220000|2022-04-26 01:07:00|91087.9|91037.9|91085.9|91035.9|91094.6|91044.6|91085.5|91035.5|41
1650935230000|2022-04-26 01:07:10|91084.7|91034.7|91083.8|91033.8|91086.4|91036.4|91083.6|91033.6|18
1650935240000|2022-04-26 01:07:20|91084.3|91034.3|91080.9|91030.9|91088.8|91038.8|91079.3|91029.3|52
1650935250000|2022-04-26 01:07:30|91080.8|91030.8|91079.9|91029.9|91081.1|91031.1|91077.3|91027.3|41
1650935260000|2022-04-26 01:07:40|91078.6|91028.6|91074.9|91024.9|91079.6|91029.6|91074.9|91024.9|39
1650935270000|2022-04-26 01:07:50|91075|91025|91071.2|91021.2|91077.1|91027.1|91070.4|91020.4|37
1650935280000|2022-04-26 01:08:00|91073.3|91023.3|91076|91026|91078.9|91028.9|91072.1|91022.1|37
1650935290000|2022-04-26 01:08:10|91075.9|91025.9|91071.2|91021.2|91075.9|91025.9|91071.2|91021.2|40
1650935300000|2022-04-26 01:08:20|91070.5|91020.5|91076.3|91026.3|91076.8|91026.8|91070.5|91020.5|41
1650935310000|2022-04-26 01:08:30|91076|91026|91075.3|91025.3|91076.4|91026.4|91074.2|91024.2|32
1650935320000|2022-04-26 01:08:40|91075.8|91025.8|91077|91027|91077.5|91027.5|91072.2|91022.2|26
1650935330000|2022-04-26 01:08:50|91074.1|91024.1|91076.3|91026.3|91080.6|91030.6|91074.1|91024.1|26
1650935340000|2022-04-26 01:09:00|91075.9|91025.9|91069.1|91019.1|91076.3|91026.3|91069.1|91019.1|36
1650935350000|2022-04-26 01:09:10|91069.4|91019.4|91071.6|91021.6|91073|91023|91069.4|91019.4|27
1650935360000|2022-04-26 01:09:20|91072.6|91022.6|91070.4|91020.4|91075.9|91025.9|91070|91020|24
1650935370000|2022-04-26 01:09:30|91070.5|91020.5|91071.7|91021.7|91072.7|91022.7|91070.2|91020.2|25
1650935380000|2022-04-26 01:09:40|91073|91023|91070|91020|91073.7|91023.7|91069.3|91019.3|44
1650935390000|2022-04-26 01:09:50|91073|91023|91071.6|91021.6|91074.6|91024.6|91065.8|91015.8|42
1650935400000|2022-04-26 01:10:00|91072|91022|91074.1|91024.1|91075.8|91025.8|91067.9|91017.9|69
1650935410000|2022-04-26 01:10:10|91074|91024|91088.1|91038.1|91088.6|91038.6|91073.6|91023.6|63
1650935420000|2022-04-26 01:10:20|91086.5|91036.5|91085.6|91035.6|91091|91041|91075.7|91025.7|64
1650935430000|2022-04-26 01:10:30|91086.1|91036.1|91079.6|91029.6|91087.9|91037.9|91077.2|91027.2|59
1650935440000|2022-04-26 01:10:40|91084.4|91034.4|91078.3|91028.3|91087.7|91037.7|91077|91027|59
1650935450000|2022-04-26 01:10:50|91076.2|91026.2|91076.5|91026.5|91090.4|91040.4|91075.6|91025.6|57
1650935460000|2022-04-26 01:11:00|91086.3|91036.3|91078.3|91028.3|91088.9|91038.9|91075.5|91025.5|68
1650935470000|2022-04-26 01:11:10|91078.6|91028.6|91073.1|91023.1|91084.3|91034.3|91072.2|91022.2|59
1650935480000|2022-04-26 01:11:20|91072|91022|91084.2|91034.2|91089.8|91039.8|91070.4|91020.4|58
1650935490000|2022-04-26 01:11:30|91083.5|91033.5|91108.8|91058.8|91111.1|91061.1|91083.1|91033.1|70
1650935500000|2022-04-26 01:11:40|91109.6|91059.6|91106.2|91056.2|91109.6|91059.6|91104|91054|55
1650935510000|2022-04-26 01:11:50|91106.5|91056.5|91103.3|91053.3|91108.6|91058.6|91100.6|91050.6|62
1650935520000|2022-04-26 01:12:00|91103.1|91053.1|91097.8|91047.8|91103.2|91053.2|91097.3|91047.3|51
1650935530000|2022-04-26 01:12:10|91098|91048|91094.8|91044.8|91104.3|91054.3|91091.8|91041.8|56
1650935540000|2022-04-26 01:12:20|91095|91045|91101.7|91051.7|91102.6|91052.6|91094.3|91044.3|65
1650935550000|2022-04-26 01:12:30|91098.8|91048.8|91076.4|91026.4|91099.6|91049.6|91076|91026|71
1650935560000|2022-04-26 01:12:40|91078|91028|91073.6|91023.6|91081.4|91031.4|91071.4|91021.4|66
1650935570000|2022-04-26 01:12:50|91077.5|91027.5|91073.9|91023.9|91081|91031|91073.9|91023.9|65
1650935580000|2022-04-26 01:13:00|91074|91024|91075.2|91025.2|91085.8|91035.8|91069|91019|57
1650935590000|2022-04-26 01:13:10|91073.9|91023.9|91073.8|91023.8|91078|91028|91065.6|91015.6|58
1650935600000|2022-04-26 01:13:20|91075.5|91025.5|91072.1|91022.1|91081.1|91031.1|91063.9|91013.9|71
1650935610000|2022-04-26 01:13:30|91073.2|91023.2|91072.4|91022.4|91077|91027|91070.2|91020.2|48
1650935620000|2022-04-26 01:13:40|91073.3|91023.3|91075.1|91025.1|91075.1|91025.1|91070|91020|48
1650935630000|2022-04-26 01:13:50|91075.3|91025.3|91069.1|91019.1|91075.3|91025.3|91069.1|91019.1|30
1650935640000|2022-04-26 01:14:00|91069.4|91019.4|91071.6|91021.6|91074.3|91024.3|91069.4|91019.4|50
1650935650000|2022-04-26 01:14:10|91071.4|91021.4|91075.6|91025.6|91076.9|91026.9|91071.1|91021.1|50
1650935660000|2022-04-26 01:14:20|91075.4|91025.4|91073.8|91023.8|91080.8|91030.8|91071.2|91021.2|73
1650935670000|2022-04-26 01:14:30|91073.6|91023.6|91073.1|91023.1|91076|91026|91069.5|91019.5|51
1650935680000|2022-04-26 01:14:40|91072.6|91022.6|91074.4|91024.4|91078.6|91028.6|91072.1|91022.1|45
1650935690000|2022-04-26 01:14:50|91073.4|91023.4|91076.2|91026.2|91077.2|91027.2|91069.7|91019.7|48
1650935700000|2022-04-26 01:15:00|91075.8|91025.8|91073.5|91023.5|91077|91027|91072.3|91022.3|46
1650935710000|2022-04-26 01:15:10|91073.2|91023.2|91074.8|91024.8|91078.6|91028.6|91067.7|91017.7|67
1650935720000|2022-04-26 01:15:20|91074.5|91024.5|91075|91025|91080|91030|91062.7|91012.7|66
1650935730000|2022-04-26 01:15:30|91075.9|91025.9|91079.1|91029.1|91080.6|91030.6|91069.6|91019.6|60
1650935740000|2022-04-26 01:15:40|91077|91027|91079.2|91029.2|91082.3|91032.3|91072.4|91022.4|59
1650935750000|2022-04-26 01:15:50|91080.3|91030.3|91080.9|91030.9|91082.8|91032.8|91079.5|91029.5|53
1650935760000|2022-04-26 01:16:00|91080.4|91030.4|91085.7|91035.7|91093.8|91043.8|91080.1|91030.1|63
1650935770000|2022-04-26 01:16:10|91086.1|91036.1|91086.5|91036.5|91089.1|91039.1|91078.8|91028.8|57
1650935780000|2022-04-26 01:16:20|91087.3|91037.3|91086.7|91036.7|91091.6|91041.6|91082.5|91032.5|58
1650935790000|2022-04-26 01:16:30|91086.6|91036.6|91087.1|91037.1|91089.4|91039.4|91081.4|91031.4|62
1650935800000|2022-04-26 01:16:40|91088.2|91038.2|91090.1|91040.1|91090.1|91040.1|91082.5|91032.5|45
1650935810000|2022-04-26 01:16:50|91086.9|91036.9|91109.2|91059.2|91113|91063|91086|91036|76
1650935820000|2022-04-26 01:17:00|91108|91058|91130.8|91080.8|91130.8|91080.8|91108|91058|64
1650935830000|2022-04-26 01:17:10|91134.2|91084.2|91140.4|91090.4|91141.8|91091.8|91127.6|91077.6|60
1650935840000|2022-04-26 01:17:20|91139.8|91089.8|91141.8|91091.8|91143.4|91093.4|91138.5|91088.5|49
1650935850000|2022-04-26 01:17:30|91141.6|91091.6|91144.1|91094.1|91147.2|91097.2|91132.1|91082.1|63
1650935860000|2022-04-26 01:17:40|91145.2|91095.2|91144.3|91094.3|91147.5|91097.5|91134.4|91084.4|66
1650935870000|2022-04-26 01:17:50|91144.2|91094.2|91144.5|91094.5|91147|91097|91137.6|91087.6|49
1650935880000|2022-04-26 01:18:00|91144.6|91094.6|91129.2|91079.2|91144.6|91094.6|91118.8|91068.8|70
1650935890000|2022-04-26 01:18:10|91128.2|91078.2|91124|91074|91130.1|91080.1|91117.3|91067.3|69
1650935900000|2022-04-26 01:18:20|91124.2|91074.2|91134.2|91084.2|91134.7|91084.7|91124.2|91074.2|69
1650935910000|2022-04-26 01:18:30|91133.5|91083.5|91150.4|91100.4|91150.4|91100.4|91132|91082|61
1650935920000|2022-04-26 01:18:40|91149.9|91099.9|91148.4|91098.4|91153.2|91103.2|91134.9|91084.9|59
1650935930000|2022-04-26 01:18:50|91148.7|91098.7|91139.5|91089.5|91149|91099|91131.3|91081.3|65
1650935940000|2022-04-26 01:19:00|91138|91088|91140|91090|91142.9|91092.9|91125.3|91075.3|68
1650935950000|2022-04-26 01:19:10|91140.4|91090.4|91137.9|91087.9|91142.1|91092.1|91128|91078|69
1650935960000|2022-04-26 01:19:20|91137.8|91087.8|91131.7|91081.7|91143.3|91093.3|91130.3|91080.3|66
1650935970000|2022-04-26 01:19:30|91132.2|91082.2|91142.5|91092.5|91142.5|91092.5|91126.8|91076.8|68
1650935980000|2022-04-26 01:19:40|91142.4|91092.4|91138.1|91088.1|91145.8|91095.8|91133.4|91083.4|62
1650935990000|2022-04-26 01:19:50|91137.1|91087.1|91137.5|91087.5|91142.5|91092.5|91130.8|91080.8|59
1650936000000|2022-04-26 01:20:00|91139.1|91089.1|91138.6|91088.6|91143.5|91093.5|91133.9|91083.9|70
1650936010000|2022-04-26 01:20:10|91140.7|91090.7|91135.4|91085.4|91148.7|91098.7|91135.4|91085.4|72
1650936020000|2022-04-26 01:20:20|91135.7|91085.7|91143.4|91093.4|91152.1|91102.1|91134.9|91084.9|72
1650936030000|2022-04-26 01:20:30|91145.7|91095.7|91146.8|91096.8|91154.2|91104.2|91140.7|91090.7|70
1650936040000|2022-04-26 01:20:40|91149.1|91099.1|91141.2|91091.2|91149.1|91099.1|91137.1|91087.1|72
1650936050000|2022-04-26 01:20:50|91141.1|91091.1|91146.6|91096.6|91146.6|91096.6|91137.9|91087.9|57
1650936060000|2022-04-26 01:21:00|91146.7|91096.7|91156|91106|91157|91107|91140.1|91090.1|66
1650936070000|2022-04-26 01:21:10|91156.6|91106.6|91149.2|91099.2|91156.6|91106.6|91144.2|91094.2|70
1650936080000|2022-04-26 01:21:20|91149.3|91099.3|91159.6|91109.6|91159.6|91109.6|91146.8|91096.8|62
1650936090000|2022-04-26 01:21:30|91158.2|91108.2|91149.3|91099.3|91162.5|91112.5|91143.9|91093.9|58
1650936100000|2022-04-26 01:21:40|91149.6|91099.6|91141.9|91091.9|91149.6|91099.6|91136.8|91086.8|61
1650936110000|2022-04-26 01:21:50|91141.6|91091.6|91130.3|91080.3|91150.8|91100.8|91130.3|91080.3|56
1650936120000|2022-04-26 01:22:00|91130.8|91080.8|91142.9|91092.9|91150.7|91100.7|91130.8|91080.8|72
1650936130000|2022-04-26 01:22:10|91140.5|91090.5|91163.6|91113.6|91168.4|91118.4|91140.5|91090.5|73
1650936140000|2022-04-26 01:22:20|91164.6|91114.6|91174.1|91124.1|91176.6|91126.6|91164.5|91114.5|58
1650936150000|2022-04-26 01:22:30|91173.8|91123.8|91171.9|91121.9|91173.8|91123.8|91167.3|91117.3|45
1650936160000|2022-04-26 01:22:40|91171.5|91121.5|91171.8|91121.8|91173.4|91123.4|91168.9|91118.9|32
1650936170000|2022-04-26 01:22:50|91172.1|91122.1|91167.4|91117.4|91173.7|91123.7|91165.3|91115.3|46
1650936180000|2022-04-26 01:23:00|91167.5|91117.5|91170.2|91120.2|91175|91125|91163.1|91113.1|59
1650936190000|2022-04-26 01:23:10|91167.8|91117.8|91171.4|91121.4|91173.1|91123.1|91160.5|91110.5|63
1650936200000|2022-04-26 01:23:20|91170.9|91120.9|91168|91118|91171.8|91121.8|91162.3|91112.3|50
1650936210000|2022-04-26 01:23:30|91168.7|91118.7|91164.4|91114.4|91169.4|91119.4|91159.4|91109.4|70
1650936220000|2022-04-26 01:23:40|91165.8|91115.8|91165.7|91115.7|91170.7|91120.7|91159.8|91109.8|60
1650936230000|2022-04-26 01:23:50|91165.8|91115.8|91167.6|91117.6|91168.7|91118.7|91160.9|91110.9|63
1650936240000|2022-04-26 01:24:00|91166.2|91116.2|91180.4|91130.4|91190.2|91140.2|91166.2|91116.2|68
1650936250000|2022-04-26 01:24:10|91180.5|91130.5|91181.5|91131.5|91193.5|91143.5|91171.6|91121.6|66
1650936260000|2022-04-26 01:24:20|91181.2|91131.2|91183.3|91133.3|91191|91141|91179.2|91129.2|72
1650936270000|2022-04-26 01:24:30|91184.3|91134.3|91187|91137|91193.6|91143.6|91181.3|91131.3|59
1650936280000|2022-04-26 01:24:40|91187.1|91137.1|91180.3|91130.3|91196|91146|91179.6|91129.6|62
1650936290000|2022-04-26 01:24:50|91180.7|91130.7|91176.4|91126.4|91182.7|91132.7|91175.4|91125.4|68
1650936300000|2022-04-26 01:25:00|91177|91127|91170.8|91120.8|91179.6|91129.6|91165|91115|69
1650936310000|2022-04-26 01:25:10|91171.3|91121.3|91166.1|91116.1|91175.7|91125.7|91155|91105|69
1650936320000|2022-04-26 01:25:20|91166.2|91116.2|91160|91110|91170.7|91120.7|91156.1|91106.1|73
1650936330000|2022-04-26 01:25:30|91160.3|91110.3|91154.4|91104.4|91167.1|91117.1|91154|91104|72
1650936340000|2022-04-26 01:25:40|91155.8|91105.8|91163.9|91113.9|91164.3|91114.3|91152.6|91102.6|61
1650936350000|2022-04-26 01:25:50|91162.9|91112.9|91163.3|91113.3|91167.8|91117.8|91151.3|91101.3|49
1650936360000|2022-04-26 01:26:00|91163|91113|91154|91104|91166.4|91116.4|91154|91104|21
1650936370000|2022-04-26 01:26:10|91154.1|91104.1|91141|91091|91155.6|91105.6|91138.9|91088.9|68
1650936380000|2022-04-26 01:26:20|91141.2|91091.2|91139.6|91089.6|91150.3|91100.3|91135.6|91085.6|66
1650936390000|2022-04-26 01:26:30|91139.7|91089.7|91168|91118|91168.6|91118.6|91139.7|91089.7|47
1650936400000|2022-04-26 01:26:40|91168.3|91118.3|91187|91137|91187.1|91137.1|91167.6|91117.6|68
1650936410000|2022-04-26 01:26:50|91186.3|91136.3|91189.6|91139.6|91190.1|91140.1|91173.4|91123.4|67
1650936420000|2022-04-26 01:27:00|91188.9|91138.9|91180.8|91130.8|91188.9|91138.9|91175.6|91125.6|45
1650936430000|2022-04-26 01:27:10|91180.7|91130.7|91179|91129|91180.7|91130.7|91176.5|91126.5|27
1650936440000|2022-04-26 01:27:20|91178.6|91128.6|91167.1|91117.1|91179.8|91129.8|91159.3|91109.3|48
1650936450000|2022-04-26 01:27:30|91167.7|91117.7|91162.4|91112.4|91167.9|91117.9|91156.3|91106.3|48
1650936460000|2022-04-26 01:27:40|91164.4|91114.4|91161.8|91111.8|91167.6|91117.6|91155|91105|52
1650936470000|2022-04-26 01:27:50|91162.3|91112.3|91152.7|91102.7|91167.1|91117.1|91145.5|91095.5|54
1650936480000|2022-04-26 01:28:00|91153.9|91103.9|91165.5|91115.5|91166.4|91116.4|91153|91103|74
1650936490000|2022-04-26 01:28:10|91166.2|91116.2|91166|91116|91169.8|91119.8|91158|91108|64
1650936500000|2022-04-26 01:28:20|91167|91117|91163.6|91113.6|91168.8|91118.8|91158.7|91108.7|59
1650936510000|2022-04-26 01:28:30|91165.3|91115.3|91199.6|91149.6|91199.6|91149.6|91165.3|91115.3|74
1650936520000|2022-04-26 01:28:40|91198.8|91148.8|91192.7|91142.7|91198.8|91148.8|91184.6|91134.6|69
1650936530000|2022-04-26 01:28:50|91193.4|91143.4|91197.1|91147.1|91201.2|91151.2|91188|91138|72
1650936540000|2022-04-26 01:29:00|91196.4|91146.4|91177.7|91127.7|91196.4|91146.4|91170.6|91120.6|72
1650936550000|2022-04-26 01:29:10|91179|91129|91184.6|91134.6|91186.9|91136.9|91171.8|91121.8|76
1650936560000|2022-04-26 01:29:20|91181.2|91131.2|91175.1|91125.1|91181.9|91131.9|91172.7|91122.7|72
1650936570000|2022-04-26 01:29:30|91175.8|91125.8|91179.6|91129.6|91212.6|91131.4|91169.7|91086.6|68
1650936580000|2022-04-26 01:29:40|91179.4|91129.4|91172|91122|91181.8|91131.8|91168.9|91118.9|60
1650936590000|2022-04-26 01:29:50|91170|91120|91172.2|91122.2|91172.8|91122.8|91161.8|91111.8|62
1650936600000|2022-04-26 01:30:00|91172.6|91122.6|91166.5|91116.5|91172.6|91122.6|91156.4|91106.4|72
1650936610000|2022-04-26 01:30:10|91165.6|91115.6|91144.9|91094.9|91169.3|91119.3|91141.7|91091.7|54
1650936620000|2022-04-26 01:30:20|91145.2|91095.2|91146.8|91096.8|91155.9|91105.9|91140.1|91090.1|59
1650936630000|2022-04-26 01:30:30|91147.6|91097.6|91165.2|91115.2|91167.7|91117.7|91147|91097|77
1650936640000|2022-04-26 01:30:40|91166.8|91116.8|91173.9|91123.9|91173.9|91123.9|91161.7|91111.7|76
1650936650000|2022-04-26 01:30:50|91174.6|91124.6|91183.3|91133.3|91184.6|91134.6|91166.1|91116.1|66
1650936660000|2022-04-26 01:31:00|91183.6|91133.6|91158.2|91108.2|91183.8|91133.8|91157.1|91107.1|47
1650936670000|2022-04-26 01:31:10|91159.6|91109.6|91142.7|91092.7|91165.5|91115.5|91142.2|91092.2|68
1650936680000|2022-04-26 01:31:20|91147.4|91097.4|91150.3|91100.3|91151.1|91101.1|91133.3|91083.3|73
1650936690000|2022-04-26 01:31:30|91179|91053.8|91124.1|91074.1|91182.6|91095.1|91120.9|91031.7|77
1650936700000|2022-04-26 01:31:40|91124.3|91074.3|91119.9|91069.9|91166|91077|91114|91006.4|76
1650936710000|2022-04-26 01:31:50|91164.2|91037.3|91106.3|91056.3|91166.8|91076.1|91104|91032.4|57
1650936720000|2022-04-26 01:32:00|91108.7|91058.7|91135.5|91009.9|91160.7|91063.9|91097.1|91009.9|43
1650936730000|2022-04-26 01:32:10|91096.4|91046.4|91108.5|91058.5|91157.1|91059.5|91093.8|91014.9|63
1650936740000|2022-04-26 01:32:20|91104.4|91054.4|91149.2|91020.6|91152.7|91058.6|91102.5|91019.4|51
1650936750000|2022-04-26 01:32:30|91147.1|91021.2|91125.3|91075.3|91171.7|91079.9|91107.8|91021.2|74
1650936760000|2022-04-26 01:32:40|91120.1|91070.1|91168.9|91041.4|91184.3|91099.7|91114.7|91034.9|71
1650936770000|2022-04-26 01:32:50|91171.7|91041.1|91169.1|91119.1|91199.2|91119.1|91135|91041.1|74
1650936780000|2022-04-26 01:33:00|91168.3|91118.3|91144.7|91094.7|91199.1|91118.3|91141.2|91052.5|68
1650936790000|2022-04-26 01:33:10|91148.5|91098.5|91151.7|91101.7|91185.4|91107.4|91142.3|91050|64
1650936800000|2022-04-26 01:33:20|91151.6|91101.6|91149.5|91099.5|91152|91102|91149.4|91099.4|32
1650936810000|2022-04-26 01:33:30|91149.8|91099.8|91146.1|91096.1|91186.9|91100.5|91141|91050.5|69
1650936820000|2022-04-26 01:33:40|91146.5|91096.5|91164.9|91114.9|91168.5|91118.5|91146.5|91096.5|43
1650936830000|2022-04-26 01:33:50|91164.3|91114.3|91159|91109|91190|91114.3|91140.5|91055|56
1650936840000|2022-04-26 01:34:00|91160.8|91110.8|91153.6|91103.6|91184|91110.8|91142.9|91055.2|72
1650936850000|2022-04-26 01:34:10|91155.6|91105.6|91153.3|91103.3|91186.7|91111.4|91144.4|91056.2|68
1650936860000|2022-04-26 01:34:20|91155.7|91105.7|91148.6|91098.6|91186.2|91105.8|91142.2|91054.4|64
1650936870000|2022-04-26 01:34:30|91148.4|91098.4|91140.6|91090.6|91197.5|91116.7|91140.6|91051.9|72
1650936880000|2022-04-26 01:34:40|91143.5|91093.5|91147.2|91097.2|91188.1|91107.9|91143.2|91057.5|69
1650936890000|2022-04-26 01:34:50|91146.8|91096.8|91149.3|91099.3|91182.9|91100.9|91139.4|91045.6|63
1650936900000|2022-04-26 01:35:00|91147.7|91097.7|91143.4|91093.4|91188.5|91103.1|91136.1|91047.3|61
1650936910000|2022-04-26 01:35:10|91146.1|91096.1|91168.4|91039.3|91181.3|91096.5|91127.2|91034.5|75
1650936920000|2022-04-26 01:35:20|91125.3|91075.3|91123|91073|91173.6|91087.3|91115.2|91033.8|71
1650936930000|2022-04-26 01:35:30|91128|91078|91134.9|91084.9|91139.5|91089.5|91120.8|91070.8|73
1650936940000|2022-04-26 01:35:40|91134.6|91084.6|91137.1|91087.1|91171.1|91097.4|91131.5|91043.4|56
1650936950000|2022-04-26 01:35:50|91137.2|91087.2|91130|91080|91138.5|91088.5|91130|91080|63
1650936960000|2022-04-26 01:36:00|91129.3|91079.3|91163.1|91036.6|91169.5|91087.2|91121.8|91030.4|74
1650936970000|2022-04-26 01:36:10|91174.3|91042.4|91118.8|91068.8|91174.3|91079.3|91111.1|91042.4|71
1650936980000|2022-04-26 01:36:20|91119.6|91069.6|91121.1|91071.1|91122.5|91072.5|91118.5|91068.5|35
1650936990000|2022-04-26 01:36:30|91121|91071|91144.6|91094.6|91146.2|91096.2|91120.9|91070.9|60
1650937000000|2022-04-26 01:36:40|91145.5|91095.5|91141.7|91091.7|91147.7|91097.7|91132.3|91082.3|59
1650937010000|2022-04-26 01:36:50|91142.6|91092.6|91137.3|91087.3|91145.9|91095.9|91129.2|91079.2|61
1650937020000|2022-04-26 01:37:00|91137.1|91087.1|91138.5|91088.5|91139.5|91089.5|91134.3|91084.3|43
1650937030000|2022-04-26 01:37:10|91138.4|91088.4|91130.5|91080.5|91170.3|91091.4|91129.2|91036|68
1650937040000|2022-04-26 01:37:20|91130.9|91080.9|91121.3|91071.3|91137.6|91087.6|91112.8|91062.8|50
1650937050000|2022-04-26 01:37:30|91120.8|91070.8|91124.8|91074.8|91127.8|91077.8|91116.6|91066.6|74
1650937060000|2022-04-26 01:37:40|91126|91076|91131.5|91081.5|91176|91094.4|91122.1|91043.4|70
1650937070000|2022-04-26 01:37:50|91172.3|91044.5|91143.1|91093.1|91172.3|91093.2|91132.3|91044.5|46
1650937080000|2022-04-26 01:38:00|91143.2|91093.2|91130|91080|91143.2|91093.2|91123.5|91073.5|70
1650937090000|2022-04-26 01:38:10|91130.1|91080.1|91130.8|91080.8|91134|91084|91126.9|91076.9|62
1650937100000|2022-04-26 01:38:20|91130.9|91080.9|91120.2|91070.2|91130.9|91080.9|91120.2|91070.2|60
1650937110000|2022-04-26 01:38:30|91119.3|91069.3|91125.6|91075.6|91130.6|91080.6|91119.3|91069.3|37
1650937120000|2022-04-26 01:38:40|91123.8|91073.8|91126.6|91076.6|91128.3|91078.3|91120.7|91070.7|63
1650937130000|2022-04-26 01:38:50|91126.2|91076.2|91122.8|91072.8|91127.5|91077.5|91117.8|91067.8|55
1650937140000|2022-04-26 01:39:00|91123.5|91073.5|91116.8|91066.8|91126.2|91076.2|91115.5|91065.5|67
1650937150000|2022-04-26 01:39:10|91116.5|91066.5|91089.2|91039.2|91135.1|91070.5|91087.7|91009.8|71
1650937160000|2022-04-26 01:39:20|91089.9|91039.9|91076.3|91026.3|91120.9|91043.7|91069.1|90988.3|63
1650937170000|2022-04-26 01:39:30|91076.6|91026.6|91072.4|91022.4|91082.8|91032.8|91068.1|91018.1|58
1650937180000|2022-04-26 01:39:40|91075.2|91025.2|91076|91026|91079.5|91029.5|91072.7|91022.7|53
1650937190000|2022-04-26 01:39:50|91075.1|91025.1|91076.3|91026.3|91079|91029|91065.5|91015.5|64
1650937200000|2022-04-26 01:40:00|91073.3|91023.3|91074.9|91024.9|91078.8|91028.8|91066.3|91016.3|64
1650937210000|2022-04-26 01:40:10|91074.6|91024.6|91077|91027|91121.3|91035.8|91070.9|90987.9|66
1650937220000|2022-04-26 01:40:20|91076.8|91026.8|91073.9|91023.9|91080.1|91030.1|91066.7|91016.7|69
1650937230000|2022-04-26 01:40:30|91073.6|91023.6|91073.1|91023.1|91076|91026|91068.2|91018.2|56
1650937240000|2022-04-26 01:40:40|91077.3|91027.3|91070.2|91020.2|91077.3|91027.3|91067.5|91017.5|46
1650937250000|2022-04-26 01:40:50|91070.1|91020.1|91070|91020|91073.8|91023.8|91067.5|91017.5|39
1650937260000|2022-04-26 01:41:00|91070.3|91020.3|91069.7|91019.7|91077.3|91027.3|91065.5|91015.5|63
1650937270000|2022-04-26 01:41:10|91070.6|91020.6|91065.5|91015.5|91072.6|91022.6|91064.5|91014.5|34
1650937280000|2022-04-26 01:41:20|91065.7|91015.7|91069.2|91019.2|91075.8|91025.8|91065.6|91015.6|69
1650937290000|2022-04-26 01:41:30|91066.9|91016.9|91070.9|91020.9|91078|91028|91061|91011|70
1650937300000|2022-04-26 01:41:40|91069.7|91019.7|91068.7|91018.7|91075.8|91025.8|91067.9|91017.9|67
1650937310000|2022-04-26 01:41:50|91067.5|91017.5|91071.2|91021.2|91075.7|91025.7|91065.5|91015.5|61
1650937320000|2022-04-26 01:42:00|91071.8|91021.8|91070.9|91020.9|91076.8|91026.8|91068.9|91018.9|65
1650937330000|2022-04-26 01:42:10|91071.2|91021.2|91074|91024|91074|91024|91063.1|91013.1|52
1650937340000|2022-04-26 01:42:20|91073.5|91023.5|91078.7|91028.7|91084.2|91034.2|91070.5|91020.5|54
1650937350000|2022-04-26 01:42:30|91078.5|91028.5|91077.6|91027.6|91081|91031|91070|91020|48
1650937360000|2022-04-26 01:42:40|91081.3|91031.3|91074.5|91024.5|91082.3|91032.3|91073.9|91023.9|55
1650937370000|2022-04-26 01:42:50|91078.2|91028.2|91074.8|91024.8|91078.3|91028.3|91072.5|91022.5|33
1650937380000|2022-04-26 01:43:00|91074.9|91024.9|91074.3|91024.3|91075.4|91025.4|91074|91024|23
1650937390000|2022-04-26 01:43:10|91074.1|91024.1|91078.3|91028.3|91079.3|91029.3|91071.5|91021.5|38
1650937400000|2022-04-26 01:43:20|91078.1|91028.1|91077.6|91027.6|91081.2|91031.2|91073.5|91023.5|37
1650937410000|2022-04-26 01:43:30|91076.6|91026.6|91075.6|91025.6|91083.9|91033.9|91073.8|91023.8|51
1650937420000|2022-04-26 01:43:40|91116.2|90989.4|91083|91033|91117.7|91035.8|91073.5|90989.2|60
1650937430000|2022-04-26 01:43:50|91082.3|91032.3|91073.5|91023.5|91085.6|91035.6|91073.5|91023.5|60
1650937440000|2022-04-26 01:44:00|91072.4|91022.4|91074.7|91024.7|91082.3|91032.3|91070.5|91020.5|55
1650937450000|2022-04-26 01:44:10|91074|91024|91082.6|91032.6|91086.4|91036.4|91072.3|91022.3|55
1650937460000|2022-04-26 01:44:20|91082.4|91032.4|91083.9|91033.9|91086.1|91036.1|91080.8|91030.8|34
1650937470000|2022-04-26 01:44:30|91085.6|91035.6|91082.6|91032.6|91085.6|91035.6|91080.4|91030.4|41
1650937480000|2022-04-26 01:44:40|91083.4|91033.4|91081.8|91031.8|91084.8|91034.8|91078.5|91028.5|41
1650937490000|2022-04-26 01:44:50|91081.9|91031.9|91082.8|91032.8|91084.1|91034.1|91080.1|91030.1|36
1650937500000|2022-04-26 01:45:00|91082.3|91032.3|91086.3|91036.3|91087|91037|91081.9|91031.9|49
1650937510000|2022-04-26 01:45:10|91085.6|91035.6|91082.8|91032.8|91127|91038.8|91078.5|90997.7|53
1650937520000|2022-04-26 01:45:20|91083.8|91033.8|91096.4|91046.4|91097.7|91047.7|91082.4|91032.4|55
1650937530000|2022-04-26 01:45:30|91095.6|91045.6|91089.4|91039.4|91140.2|91049.3|91088.4|91010.5|46
1650937540000|2022-04-26 01:45:40|91089.3|91039.3|91089.5|91039.5|91091.4|91041.4|91087.9|91037.9|24
1650937550000|2022-04-26 01:45:50|91096.1|91046.1|91100.9|91050.9|91101|91051|91091.9|91041.9|37
1650937560000|2022-04-26 01:46:00|91102.2|91052.2|91107|91057|91107.1|91057.1|91092.2|91042.2|65
1650937570000|2022-04-26 01:46:10|91106.3|91056.3|91108.3|91058.3|91112.8|91062.8|91104.3|91054.3|50
1650937580000|2022-04-26 01:46:20|91109.9|91059.9|91104.5|91054.5|91110.3|91060.3|91098.8|91048.8|50
1650937590000|2022-04-26 01:46:30|91105.2|91055.2|91104.6|91054.6|91106.8|91056.8|91098.7|91048.7|53
1650937600000|2022-04-26 01:46:40|91105.3|91055.3|91107.9|91057.9|91111.7|91061.7|91095.6|91045.6|64
1650937610000|2022-04-26 01:46:50|91112.8|91062.8|91105.6|91055.6|91112.8|91062.8|91102.6|91052.6|41
1650937620000|2022-04-26 01:47:00|91154.4|91007.9|91108|91058|91154.4|91065.1|91104.4|91007.9|60
1650937630000|2022-04-26 01:47:10|91108.8|91058.8|91101.7|91051.7|91112.8|91062.8|91101.2|91051.2|27
1650937640000|2022-04-26 01:47:20|91100.6|91050.6|91105.4|91055.4|91112.1|91062.1|91100.6|91050.6|40
1650937650000|2022-04-26 01:47:30|91106|91056|91109.8|91059.8|91112.8|91062.8|91105|91055|38
1650937660000|2022-04-26 01:47:40|91111.1|91061.1|91110.9|91060.9|91113.3|91063.3|91101.7|91051.7|46
1650937670000|2022-04-26 01:47:50|91109.7|91059.7|91112.4|91062.4|91112.4|91062.4|91107.8|91057.8|15
1650937680000|2022-04-26 01:48:00|91111.3|91061.3|91108.9|91058.9|91113.4|91063.4|91103.2|91053.2|42
1650937690000|2022-04-26 01:48:10|91109|91059|91110.8|91060.8|91113.8|91063.8|91103.9|91053.9|43
1650937700000|2022-04-26 01:48:20|91111|91061|91113.2|91063.2|91158.1|91069.4|91109.5|91028.9|49
1650937710000|2022-04-26 01:48:30|91114.4|91064.4|91111|91061|91150.3|91068.7|91107|91021.3|58
1650937720000|2022-04-26 01:48:40|91112.2|91062.2|91111.3|91061.3|91115.7|91065.7|91106.7|91056.7|51
1650937730000|2022-04-26 01:48:50|91112.6|91062.6|91111.8|91061.8|91113.3|91063.3|91106.6|91056.6|39
1650937740000|2022-04-26 01:49:00|91111.3|91061.3|91115.4|91065.4|91161.3|91070.5|91106.3|91030.9|57
1650937750000|2022-04-26 01:49:10|91115.9|91065.9|91114.9|91064.9|91117.8|91067.8|91108.9|91058.9|49
1650937760000|2022-04-26 01:49:20|91114.7|91064.7|91115.5|91065.5|91118.5|91068.5|91111.6|91061.6|37
1650937770000|2022-04-26 01:49:30|91115.3|91065.3|91115.9|91065.9|91117|91067|91109.5|91059.5|46
1650937780000|2022-04-26 01:49:40|91115.3|91065.3|91117|91067|91122.8|91072.8|91110.6|91060.6|51
1650937790000|2022-04-26 01:49:50|91113.9|91063.9|91116.3|91066.3|91122.1|91072.1|91109.6|91059.6|70
1650937800000|2022-04-26 01:50:00|91115.8|91065.8|91115.7|91065.7|91154.4|91071.7|91107.6|91027.3|59
1650937810000|2022-04-26 01:50:10|91118.7|91068.7|91164.3|91037.6|91169.9|91078|91111.7|91032.9|73
1650937820000|2022-04-26 01:50:20|91167.7|91038|91121.5|91071.5|91168.6|91078.3|91116.4|91031.8|64
1650937830000|2022-04-26 01:50:30|91122.9|91072.9|91125.1|91075.1|91170.2|91078.7|91117.9|91033.2|47
1650937840000|2022-04-26 01:50:40|91124.3|91074.3|91120.8|91070.8|91162.1|91075.1|91113.1|91026.9|60
1650937850000|2022-04-26 01:50:50|91114.9|91064.9|91116.7|91066.7|91161.5|91072.3|91110.9|91029.6|58
1650937860000|2022-04-26 01:51:00|91116.5|91066.5|91117.6|91067.6|91160|91070.3|91108.2|91028.4|57
1650937870000|2022-04-26 01:51:10|91115|91065|91115.1|91065.1|91154.6|91069.5|91106.2|91028.4|63
1650937880000|2022-04-26 01:51:20|91116.4|91066.4|91112|91062|91157.6|91071.1|91108.6|91025.7|58
1650937890000|2022-04-26 01:51:30|91112.6|91062.6|91115.3|91065.3|91156.8|91068.2|91110.2|91023.8|60
1650937900000|2022-04-26 01:51:40|91115.4|91065.4|91115.7|91065.7|91157.7|91068.2|91108.1|91025.6|65
1650937910000|2022-04-26 01:51:50|91114.8|91064.8|91116.6|91066.6|91158.3|91068.6|91110.2|91023.8|48
1650937920000|2022-04-26 01:52:00|91117.7|91067.7|91113.3|91063.3|91160.4|91071.8|91112.4|91028.3|59
1650937930000|2022-04-26 01:52:10|91116|91066|91116.5|91066.5|91158.7|91068.3|91109.9|91027.3|62
1650937940000|2022-04-26 01:52:20|91118.6|91068.6|91117.3|91067.3|91164.9|91072.1|91114.2|91026.4|69
1650937950000|2022-04-26 01:52:30|91115.7|91065.7|91116.3|91066.3|91162.1|91072|91111.1|91026.3|61
1650937960000|2022-04-26 01:52:40|91117|91067|91115.8|91065.8|91119.8|91069.8|91111.9|91061.9|62
1650937970000|2022-04-26 01:52:50|91116.8|91066.8|91118.4|91068.4|91120|91070|91116.7|91066.7|37
1650937980000|2022-04-26 01:53:00|91118.3|91068.3|91118.1|91068.1|91121.4|91071.4|91113.1|91063.1|44
1650937990000|2022-04-26 01:53:10|91118.5|91068.5|91116.1|91066.1|91121.2|91071.2|91114.5|91064.5|41
1650938000000|2022-04-26 01:53:20|91115.9|91065.9|91114|91064|91116.4|91066.4|91112.8|91062.8|35
1650938010000|2022-04-26 01:53:30|91113.6|91063.6|91120.9|91070.9|91122.3|91072.3|91111.1|91061.1|21
1650938020000|2022-04-26 01:53:40|91121.9|91071.9|91120.6|91070.6|91156.6|91071.9|91115.3|91029.4|36
1650938030000|2022-04-26 01:53:50|91119.9|91069.9|91120.7|91070.7|91123.2|91073.2|91119.3|91069.3|39
1650938040000|2022-04-26 01:54:00|91121.3|91071.3|91116.9|91066.9|91158.2|91075.3|91110.6|91032.4|48
1650938050000|2022-04-26 01:54:10|91114.7|91064.7|91117.4|91067.4|91118.1|91068.1|91113.6|91063.6|17
1650938060000|2022-04-26 01:54:20|91117.7|91067.7|91117.1|91067.1|91118.5|91068.5|91115.7|91065.7|23
1650938070000|2022-04-26 01:54:30|91117|91067|91113.8|91063.8|91172.1|91069.9|91107.6|91026.5|55
1650938080000|2022-04-26 01:54:40|91113.4|91063.4|91118.4|91068.4|91160.3|91072|91113.3|91032.3|34
1650938090000|2022-04-26 01:54:50|91118.3|91068.3|91115.6|91065.6|91161.5|91073.4|91112.1|91032.4|47
1650938100000|2022-04-26 01:55:00|91115.7|91065.7|91118.5|91068.5|91165.9|91072.2|91113.4|91033.1|44
1650938110000|2022-04-26 01:55:10|91117|91067|91120.4|91070.4|91161.6|91072.2|91115.8|91029.7|52
1650938120000|2022-04-26 01:55:20|91120.8|91070.8|91118.4|91068.4|91167.2|91073.2|91110|91034.6|46
1650938130000|2022-04-26 01:55:30|91118.1|91068.1|91117.8|91067.8|91166.8|91070.6|91113.3|91033.3|39
1650938140000|2022-04-26 01:55:40|91119.2|91069.2|91119.1|91069.1|91161.8|91071.1|91111.1|91032.1|44
1650938150000|2022-04-26 01:55:50|91118.5|91068.5|91118.2|91068.2|91119|91069|91110.5|91060.5|40
1650938160000|2022-04-26 01:56:00|91118.5|91068.5|91121.4|91071.4|91121.4|91071.4|91117.7|91067.7|13
1650938170000|2022-04-26 01:56:10|91121.1|91071.1|91117.3|91067.3|91121.1|91071.1|91114|91064|10
1650938180000|2022-04-26 01:56:20|91118.7|91068.7|91118.5|91068.5|91119.6|91069.6|91111.4|91061.4|18
1650938190000|2022-04-26 01:56:30|91118|91068|91116.3|91066.3|91118|91068|91111.1|91061.1|33
1650938200000|2022-04-26 01:56:40|91115.3|91065.3|91115|91065|91116.4|91066.4|91112.4|91062.4|7
1650938210000|2022-04-26 01:56:50|91118.3|91068.3|91111.2|91061.2|91118.3|91068.3|91104.4|91054.4|12
1650938220000|2022-04-26 01:57:00|91109.9|91059.9|91112.5|91062.5|91117|91067|91109.9|91059.9|11
1650938230000|2022-04-26 01:57:10|91116.7|91066.7|91120.1|91070.1|91164.8|91070.9|91110.3|91026.6|29
1650938240000|2022-04-26 01:57:20|91120.5|91070.5|91120.8|91070.8|91121.9|91071.9|91116.4|91066.4|33
1650938250000|2022-04-26 01:57:30|91121.8|91071.8|91164|91035.5|91167.6|91079.9|91115.7|91033|52
1650938260000|2022-04-26 01:57:40|91166.2|91035.4|91121.9|91071.9|91166.8|91073.6|91118|91034.8|21
1650938270000|2022-04-26 01:57:50|91119.6|91069.6|91127.8|91077.8|91170.1|91078.4|91119.5|91034.4|38
1650938280000|2022-04-26 01:58:00|91127.1|91077.1|91113|91063|91175.1|91078.9|91112.2|91027.1|48
1650938290000|2022-04-26 01:58:10|91113.4|91063.4|91119|91069|91124|91074|91113.4|91063.4|41
1650938300000|2022-04-26 01:58:20|91119.9|91069.9|91120.9|91070.9|91122.1|91072.1|91119.9|91069.9|17
1650938310000|2022-04-26 01:58:30|91120.7|91070.7|91127|91077|91166.3|91077|91117.2|91029.9|28
1650938320000|2022-04-26 01:58:40|91165.4|91040.1|91120.6|91070.6|91169.8|91078.4|91110.5|91015.5|46
1650938330000|2022-04-26 01:58:50|91120.8|91070.8|91123|91073|91123.9|91073.9|91119.3|91069.3|28
1650938340000|2022-04-26 01:59:00|91123.2|91073.2|91119.8|91069.8|91126.5|91076.5|91115.3|91065.3|17
1650938350000|2022-04-26 01:59:10|91121.3|91071.3|91119.5|91069.5|91149.1|91071.4|91108.2|91020.2|31
1650938360000|2022-04-26 01:59:20|91116.7|91066.7|91115|91065|91162.6|91070.3|91111.3|91027.8|51
1650938370000|2022-04-26 01:59:30|91114.6|91064.6|91114.5|91064.5|91117.7|91067.7|91110.2|91060.2|54
1650938380000|2022-04-26 01:59:40|91111.8|91061.8|91154.7|91029.6|91154.8|91067.5|91104.7|91027.5|46
1650938390000|2022-04-26 01:59:50|91115.8|91065.8|91113.2|91063.2|91117|91067|91112.2|91062.2|23
1650938400000|2022-04-26 02:00:00|91116|91066|91111.8|91061.8|91158.2|91066|91110.4|91024.2|39
1650938410000|2022-04-26 02:00:10|91110.9|91060.9|91115.5|91065.5|91161.7|91070.1|91108.9|91033|40
1650938420000|2022-04-26 02:00:20|91115.7|91065.7|91112.2|91062.2|91154.9|91070.5|91110.9|91028.9|39
1650938430000|2022-04-26 02:00:30|91113.4|91063.4|91117.6|91067.6|91150.4|91068.1|91110.3|91023.9|42
1650938440000|2022-04-26 02:00:40|91115.2|91065.2|91116.6|91066.6|91121.3|91071.3|91114.5|91064.5|26
1650938450000|2022-04-26 02:00:50|91116.4|91066.4|91118.7|91068.7|91171|91074.4|91116.4|91032.4|31
1650938460000|2022-04-26 02:01:00|91119.4|91069.4|91166.1|91034.3|91166.1|91071.2|91108.5|91030.1|58
1650938470000|2022-04-26 02:01:10|91119.4|91069.4|91113|91063|91161.7|91073.4|91111.5|91030.4|49
1650938480000|2022-04-26 02:01:20|91113.1|91063.1|91119.5|91069.5|91172.8|91075.4|91113.1|91028.5|57
1650938490000|2022-04-26 02:01:30|91120.7|91070.7|91169.5|91034.4|91169.5|91074.7|91120.7|91033.5|48
1650938500000|2022-04-26 02:01:40|91169|91034.6|91163.7|91037.4|91170.7|91075.4|91120.1|91034.4|46
1650938510000|2022-04-26 02:01:50|91124.1|91074.1|91120.9|91070.9|91165.4|91074.8|91115.7|91023.9|53
1650938520000|2022-04-26 02:02:00|91119|91069|91120|91070|91122.5|91072.5|91117.3|91067.3|35
1650938530000|2022-04-26 02:02:10|91119.3|91069.3|91120.2|91070.2|91122.4|91072.4|91113.4|91063.4|37
1650938540000|2022-04-26 02:02:20|91120.3|91070.3|91119.3|91069.3|91158.8|91070.5|91114|91026.1|36
1650938550000|2022-04-26 02:02:30|91118.9|91068.9|91123.3|91073.3|91162.8|91073.3|91112.5|91032.5|44
1650938560000|2022-04-26 02:02:40|91121.5|91071.5|91119.3|91069.3|91122|91072|91112.5|91062.5|37
1650938570000|2022-04-26 02:02:50|91119.4|91069.4|91118.4|91068.4|91119.7|91069.7|91118|91068|10
1650938580000|2022-04-26 02:03:00|91119.5|91069.5|91113.5|91063.5|91160.4|91071.6|91113.4|91032.5|24
1650938590000|2022-04-26 02:03:10|91113.9|91063.9|91118.7|91068.7|91157.8|91069.6|91111.4|91030.7|45
1650938600000|2022-04-26 02:03:20|91117.3|91067.3|91161.1|91032.1|91163.9|91070|91110.4|91001.6|52
1650938610000|2022-04-26 02:03:30|91115.7|91065.7|91123.1|91073.1|91165.3|91074.1|91115.7|91029.6|51
1650938620000|2022-04-26 02:03:40|91122.8|91072.8|91160.5|91031.2|91165.1|91074.5|91118.8|91031|47
1650938630000|2022-04-26 02:03:50|91161.2|91031.7|91157.7|91031.6|91171.5|91073.8|91119.4|91027.5|48
1650938640000|2022-04-26 02:04:00|91157.2|91031.2|91117.7|91067.7|91159|91069|91114|91030.5|38
1650938650000|2022-04-26 02:04:10|91117.8|91067.8|91115.6|91065.6|91118.8|91068.8|91115.4|91065.4|32
1650938660000|2022-04-26 02:04:20|91115.8|91065.8|91120.4|91070.4|91162.7|91073.9|91115.8|91034.7|33
1650938670000|2022-04-26 02:04:30|91120.7|91070.7|91225|91040.4|91238.6|91070.8|91119.6|91022.6|67
1650938680000|2022-04-26 02:04:40|91238.9|91040.6|91201.1|91058.5|91238.9|91060.9|91188.5|91037.9|51
1650938690000|2022-04-26 02:04:50|91200.1|91059|91198.5|91060.2|91203.4|91100|91150|91058.2|39
1650938700000|2022-04-26 02:05:00|91195.5|91062|91193.4|91059.9|91195.5|91063.2|91188.8|91059.4|36
1650938710000|2022-04-26 02:05:10|91193.3|91060.2|91199|91069.6|91253.3|91069.7|91192.5|91053.3|53
1650938720000|2022-04-26 02:05:20|91198.6|91066.9|91201.3|91068.5|91204|91070.1|91198.1|91065.6|32
1650938730000|2022-04-26 02:05:30|91201.4|91068.6|91155.7|91105.7|91209.4|91105.7|91154.4|91066.8|27
1650938740000|2022-04-26 02:05:40|91155.9|91105.9|91193.9|91065.8|91196.8|91108.3|91155.7|91063.9|32
1650938750000|2022-04-26 02:05:50|91193.8|91064.8|91131.8|91081.8|91195.5|91105|91130.7|91043.3|45
1650938760000|2022-04-26 02:06:00|91131.7|91081.7|91122.6|91072.6|91182.9|91086|91119.8|91027|51
1650938770000|2022-04-26 02:06:10|91163.6|91036.6|91119.2|91069.2|91174.1|91074.7|91116.5|91031.3|47
1650938780000|2022-04-26 02:06:20|91120.4|91070.4|91120.8|91070.8|91120.9|91070.9|91118|91068|28
1650938790000|2022-04-26 02:06:30|91121|91071|91114.1|91064.1|91159.4|91071|91099.3|91004.7|42
1650938800000|2022-04-26 02:06:40|91114.2|91064.2|91102.1|91052.1|91146.1|91064.8|91099.9|91008.7|56
1650938810000|2022-04-26 02:06:50|91142.1|91016.7|91106.9|91056.9|91144.6|91056.9|91099.6|91016.7|49
1650938820000|2022-04-26 02:07:00|91107|91057|91095.6|91045.6|91138.6|91057.1|91091.2|91011.8|36
1650938830000|2022-04-26 02:07:10|91095.5|91045.5|91095.8|91045.8|91095.8|91045.8|91094|91044|23
1650938840000|2022-04-26 02:07:20|91095.4|91045.4|91093.4|91043.4|91095.9|91045.9|91091.5|91041.5|33
1650938850000|2022-04-26 02:07:30|91094.3|91044.3|91085.4|91035.4|91123|91044.8|91078.8|90996.6|41
1650938860000|2022-04-26 02:07:40|91085.3|91035.3|91080.5|91030.5|91086.5|91036.5|91080.2|91030.2|45
1650938870000|2022-04-26 02:07:50|91081.5|91031.5|91084.5|91034.5|91084.5|91034.5|91081.3|91031.3|31
1650938880000|2022-04-26 02:08:00|91082.1|91032.1|91087.3|91037.3|91087.3|91037.3|91082.1|91032.1|37
1650938890000|2022-04-26 02:08:10|91086.9|91036.9|91087.8|91037.8|91088.2|91038.2|91083|91033|35
1650938900000|2022-04-26 02:08:20|91087.6|91037.6|91087.7|91037.7|91089.2|91039.2|91087|91037|42
1650938910000|2022-04-26 02:08:30|91087.2|91037.2|91087.1|91037.1|91088|91038|91084.4|91034.4|39
1650938920000|2022-04-26 02:08:40|91087.2|91037.2|91087|91037|91087.5|91037.5|91084.4|91034.4|40
1650938930000|2022-04-26 02:08:50|91086.4|91036.4|91084.8|91034.8|91086.4|91036.4|91080.2|91030.2|27
1650938940000|2022-04-26 02:09:00|91084.1|91034.1|91081.4|91031.4|91115.2|91036.3|91067.7|90977.3|52
1650938950000|2022-04-26 02:09:10|91081.9|91031.9|91082.7|91032.7|91084.1|91034.1|91079.9|91029.9|42
1650938960000|2022-04-26 02:09:20|91083|91033|91083.1|91033.1|91084.1|91034.1|91081.1|91031.1|27
1650938970000|2022-04-26 02:09:30|91083.2|91033.2|91089.1|91039.1|91089.1|91039.1|91080.9|91030.9|34
1650938980000|2022-04-26 02:09:40|91088.8|91038.8|91087.1|91037.1|91088.8|91038.8|91084|91034|34
1650938990000|2022-04-26 02:09:50|91087|91037|91086.1|91036.1|91087|91037|91085.1|91035.1|25
1650939000000|2022-04-26 02:10:00|91085.8|91035.8|91087|91037|91087.1|91037.1|91081.7|91031.7|26
1650939010000|2022-04-26 02:10:10|91088.1|91038.1|91083.9|91033.9|91123.5|91041.4|91076.8|90972.1|43
1650939020000|2022-04-26 02:10:20|91084.5|91034.5|91085.4|91035.4|91088.5|91038.5|91075.2|91025.2|55
1650939030000|2022-04-26 02:10:30|91086.8|91036.8|91085.4|91035.4|91091|91041|91080.7|91030.7|45
1650939040000|2022-04-26 02:10:40|91085.1|91035.1|91083.4|91033.4|91115.1|91039.8|91074.6|90968.4|38
1650939050000|2022-04-26 02:10:50|91083.9|91033.9|91086|91036|91087.2|91037.2|91082|91032|46
1650939060000|2022-04-26 02:11:00|91086.3|91036.3|91085.9|91035.9|91088.9|91038.9|91081.2|91031.2|36
1650939070000|2022-04-26 02:11:10|91081.4|91031.4|91085|91035|91085.4|91035.4|91081.3|91031.3|27
1650939080000|2022-04-26 02:11:20|91084.3|91034.3|91085.9|91035.9|91086.1|91036.1|91084.1|91034.1|19
1650939090000|2022-04-26 02:11:30|91085.8|91035.8|91082.9|91032.9|91085.9|91035.9|91082.2|91032.2|35
1650939100000|2022-04-26 02:11:40|91083.1|91033.1|91079.1|91029.1|91116.3|91038.4|91060.3|90964|34
1650939110000|2022-04-26 02:11:50|91079.3|91029.3|91082.1|91032.1|91082.2|91032.2|91076.5|91026.5|43
1650939120000|2022-04-26 02:12:00|91082.2|91032.2|91075.9|91025.9|91082.7|91032.7|91075.6|91025.6|51
1650939130000|2022-04-26 02:12:10|91075.5|91025.5|91079.4|91029.4|91079.4|91029.4|91073.4|91023.4|29
1650939140000|2022-04-26 02:12:20|91079.1|91029.1|91076.2|91026.2|91081.2|91031.2|91073.3|91023.3|29
1650939150000|2022-04-26 02:12:30|91076.1|91026.1|91077|91027|91077.7|91027.7|91055.8|91005.8|45
1650939160000|2022-04-26 02:12:40|91077.7|91027.7|91078.3|91028.3|91101|91029.7|91058.9|90972.2|42
1650939170000|2022-04-26 02:12:50|91079|91029|91080.1|91030.1|91083.4|91033.4|91078.6|91028.6|17
1650939180000|2022-04-26 02:13:00|91080.6|91030.6|91076.7|91026.7|91082.2|91032.2|91076.2|91026.2|23
1650939190000|2022-04-26 02:13:10|91077.3|91027.3|91079.2|91029.2|91082.4|91032.4|91077.3|91027.3|35
1650939200000|2022-04-26 02:13:20|91079.3|91029.3|91070.2|91020.2|91082.9|91032.9|91070.1|91020.1|36
1650939210000|2022-04-26 02:13:30|91070.1|91020.1|91081.9|91031.9|91085.1|91035.1|91070.1|91020.1|41
1650939220000|2022-04-26 02:13:40|91082.1|91032.1|91087.3|91037.3|91087.4|91037.4|91082.1|91032.1|31
1650939230000|2022-04-26 02:13:50|91087|91037|91083.9|91033.9|91087.2|91037.2|91083.4|91033.4|13
1650939240000|2022-04-26 02:14:00|91084.4|91034.4|91081.8|91031.8|91085.2|91035.2|91081.6|91031.6|23
1650939250000|2022-04-26 02:14:10|91081.9|91031.9|91082.5|91032.5|91085.7|91035.7|91081.9|91031.9|40
1650939260000|2022-04-26 02:14:20|91083.5|91033.5|91081.8|91031.8|91085.5|91035.5|91080.9|91030.9|27
1650939270000|2022-04-26 02:14:30|91082.9|91032.9|91084.2|91034.2|91084.6|91034.6|91081.4|91031.4|29
1650939280000|2022-04-26 02:14:40|91083.7|91033.7|91081.6|91031.6|91083.7|91033.7|91074.2|91024.2|34
1650939290000|2022-04-26 02:14:50|91081.8|91031.8|91085.2|91035.2|91085.2|91035.2|91078.6|91028.6|41
1650939300000|2022-04-26 02:15:00|91084.6|91034.6|91083.6|91033.6|91085.4|91035.4|91082.8|91032.8|42
1650939310000|2022-04-26 02:15:10|91083.3|91033.3|91084.2|91034.2|91084.2|91034.2|91075|91025|50
1650939320000|2022-04-26 02:15:20|91084.4|91034.4|91084.3|91034.3|91086.6|91036.6|91082.6|91032.6|29
1650939330000|2022-04-26 02:15:30|91085.4|91035.4|91097.7|91047.7|91097.7|91047.7|91085.4|91035.4|37
1650939340000|2022-04-26 02:15:40|91095.5|91045.5|91095.5|91045.5|91099.6|91049.6|91091.5|91041.5|37
1650939350000|2022-04-26 02:15:50|91094.9|91044.9|91096.3|91046.3|91096.3|91046.3|91093|91043|30
1650939360000|2022-04-26 02:16:00|91094.7|91044.7|91096.4|91046.4|91096.9|91046.9|91090.1|91040.1|27
1650939370000|2022-04-26 02:16:10|91096.1|91046.1|91096.4|91046.4|91096.8|91046.8|91095.9|91045.9|13
1650939380000|2022-04-26 02:16:20|91096.3|91046.3|91095.3|91045.3|91096.6|91046.6|91093.1|91043.1|35
1650939390000|2022-04-26 02:16:30|91095.7|91045.7|91093.5|91043.5|91097|91047|91088.8|91038.8|45
1650939400000|2022-04-26 02:16:40|91092.9|91042.9|91088|91038|91093.3|91043.3|91082.8|91032.8|51
1650939410000|2022-04-26 02:16:50|91087.8|91037.8|91087.4|91037.4|91088.4|91038.4|91086.1|91036.1|21
1650939420000|2022-04-26 02:17:00|91087.7|91037.7|91085.5|91035.5|91087.7|91037.7|91083.9|91033.9|33
1650939430000|2022-04-26 02:17:10|91085.7|91035.7|91085.5|91035.5|91087|91037|91083.2|91033.2|25
1650939440000|2022-04-26 02:17:20|91085.4|91035.4|91082.1|91032.1|91087.8|91037.8|91077.6|91027.6|45
1650939450000|2022-04-26 02:17:30|91081.8|91031.8|91085.8|91035.8|91086.2|91036.2|91081.8|91031.8|35
1650939460000|2022-04-26 02:17:40|91085.6|91035.6|91083.7|91033.7|91086.4|91036.4|91082.6|91032.6|27
1650939470000|2022-04-26 02:17:50|91083.9|91033.9|91084.3|91034.3|91086.6|91036.6|91082.3|91032.3|32
1650939480000|2022-04-26 02:18:00|91084.4|91034.4|91084.6|91034.6|91089.1|91039.1|91081|91031|39
1650939490000|2022-04-26 02:18:10|91084.1|91034.1|91084.6|91034.6|91084.7|91034.7|91082.7|91032.7|12
1650939500000|2022-04-26 02:18:20|91084.5|91034.5|91084.6|91034.6|91084.8|91034.8|91080|91030|16
1650939510000|2022-04-26 02:18:30|91084.4|91034.4|91084.9|91034.9|91086|91036|91082.9|91032.9|29
1650939520000|2022-04-26 02:18:40|91083.9|91033.9|91079.4|91029.4|91086.4|91036.4|91075.8|91025.8|36
1650939530000|2022-04-26 02:18:50|91079.6|91029.6|91082.6|91032.6|91083.1|91033.1|91075.4|91025.4|21
1650939540000|2022-04-26 02:19:00|91082.2|91032.2|91078.1|91028.1|91083|91033|91077.3|91027.3|43
1650939550000|2022-04-26 02:19:10|91078|91028|91080.7|91030.7|91081.7|91031.7|91077.8|91027.8|36
1650939560000|2022-04-26 02:19:20|91079.9|91029.9|91078.2|91028.2|91080.6|91030.6|91076.9|91026.9|29
1650939570000|2022-04-26 02:19:30|91078.1|91028.1|91078.2|91028.2|91078.4|91028.4|91075.1|91025.1|23
1650939580000|2022-04-26 02:19:40|91078.4|91028.4|91074.8|91024.8|91078.7|91028.7|91073.1|91023.1|26
1650939590000|2022-04-26 02:19:50|91081.5|91031.5|91076.1|91026.1|91083.2|91033.2|91075.3|91025.3|39
1650939600000|2022-04-26 02:20:00|91076|91026|91079|91029|91080.9|91030.9|91076|91026|38
1650939610000|2022-04-26 02:20:10|91078.9|91028.9|91082.8|91032.8|91082.9|91032.9|91078.9|91028.9|15
1650939620000|2022-04-26 02:20:20|91082.3|91032.3|91076.6|91026.6|91082.8|91032.8|91076.6|91026.6|16
1650939630000|2022-04-26 02:20:30|91078|91028|91084.5|91034.5|91085.3|91035.3|91077.5|91027.5|22
1650939640000|2022-04-26 02:20:40|91085.4|91035.4|91086.4|91036.4|91087.8|91037.8|91082.9|91032.9|31
1650939650000|2022-04-26 02:20:50|91085|91035|91098.8|91048.8|91099.6|91049.6|91085|91035|42
1650939660000|2022-04-26 02:21:00|91099.2|91049.2|91100.5|91050.5|91146.9|91053.3|91097.1|91011|49
1650939670000|2022-04-26 02:21:10|91102.7|91052.7|91103.8|91053.8|91106.5|91056.5|91099.2|91049.2|51
1650939680000|2022-04-26 02:21:20|91102.5|91052.5|91104.6|91054.6|91106.4|91056.4|91099.7|91049.7|47
1650939690000|2022-04-26 02:21:30|91104.1|91054.1|91100.3|91050.3|91150.6|91057|91099|91008.9|58
1650939700000|2022-04-26 02:21:40|91099.5|91049.5|91100.4|91050.4|91102|91052|91099.5|91049.5|38
1650939710000|2022-04-26 02:21:50|91100.3|91050.3|91100.9|91050.9|91103.2|91053.2|91098|91048|22
1650939720000|2022-04-26 02:22:00|91101.1|91051.1|91100|91050|91103|91053|91095.4|91045.4|30
1650939730000|2022-04-26 02:22:10|91100.3|91050.3|91098.1|91048.1|91104|91054|91096.1|91046.1|21
1650939740000|2022-04-26 02:22:20|91102|91052|91099.8|91049.8|91105|91055|91099.8|91049.8|23
1650939750000|2022-04-26 02:22:30|91098.7|91048.7|91094.9|91044.9|91098.7|91048.7|91092.9|91042.9|38
1650939760000|2022-04-26 02:22:40|91095.3|91045.3|91102.7|91052.7|91148.1|91058.3|91094.4|91014.8|50
1650939770000|2022-04-26 02:22:50|91101.7|91051.7|91104|91054|91157.4|91060.2|91101.7|91018.1|60
1650939780000|2022-04-26 02:23:00|91103.9|91053.9|91143.7|91016.7|91143.7|91057.5|91101.4|91015.6|52
1650939790000|2022-04-26 02:23:10|91143.8|91016.8|91103.2|91053.2|91150.9|91057.8|91102.4|91015.9|51
1650939800000|2022-04-26 02:23:20|91103|91053|91102.7|91052.7|91153.1|91054.6|91101.1|91014.3|41
1650939810000|2022-04-26 02:23:30|91101.8|91051.8|91106.5|91056.5|91107|91057|91101.2|91051.2|41
1650939820000|2022-04-26 02:23:40|91107.2|91057.2|91102.7|91052.7|91110.1|91060.1|91102.6|91052.6|21
1650939830000|2022-04-26 02:23:50|91102.2|91052.2|91098.9|91048.9|91158.6|91056.5|91093.9|91010.6|54
1650939840000|2022-04-26 02:24:00|91098.3|91048.3|91100.5|91050.5|91147.8|91055.2|91096|91014.4|53
1650939850000|2022-04-26 02:24:10|91103.1|91053.1|91103.3|91053.3|91143.8|91059.9|91093|91006.7|70
1650939860000|2022-04-26 02:24:20|91102.3|91052.3|91104|91054|91144.1|91054.9|91098.4|91014.1|51
1650939870000|2022-04-26 02:24:30|91102.1|91052.1|91142.4|91012.6|91142.7|91055.2|91101.4|91011.3|39
1650939880000|2022-04-26 02:24:40|91141.2|91013.2|91141.2|91016.1|91144.5|91055.2|91099.7|91012.3|48
1650939890000|2022-04-26 02:24:50|91102.3|91052.3|91097.9|91047.9|91106.8|91056.8|91097.5|91047.5|48
1650939900000|2022-04-26 02:25:00|91098.3|91048.3|91139.4|91007.4|91143.5|91054|91097.7|91005.5|49
1650939910000|2022-04-26 02:25:10|91095.3|91045.3|91100.1|91050.1|91145.9|91057.2|91093.8|91009.8|53
1650939920000|2022-04-26 02:25:20|91101|91051|91103.5|91053.5|91148.8|91058.3|91096.5|91012.1|57
1650939930000|2022-04-26 02:25:30|91101.4|91051.4|91099.8|91049.8|91150.7|91052.6|91093.2|90996|64
1650939940000|2022-04-26 02:25:40|91098.7|91048.7|91106.1|91056.1|91108|91058|91096.9|91046.9|47
1650939950000|2022-04-26 02:25:50|91107|91057|91105|91055|91145.3|91058.1|91101.1|91012.4|53
1650939960000|2022-04-26 02:26:00|91104.1|91054.1|91101.7|91051.7|91142.6|91057.3|91099.6|91011.7|73
1650939970000|2022-04-26 02:26:10|91103|91053|91104.1|91054.1|91144.2|91057.3|91097.8|91010.5|51
1650939980000|2022-04-26 02:26:20|91103.7|91053.7|91105.7|91055.7|91143.3|91056.2|91097.2|91010.9|56
1650939990000|2022-04-26 02:26:30|91103.9|91053.9|91101.6|91051.6|91108|91058|91100.2|91050.2|48
1650940000000|2022-04-26 02:26:40|91102|91052|91099.6|91049.6|91141.8|91054.7|91096.1|91011.2|36
1650940010000|2022-04-26 02:26:50|91102.6|91052.6|91101.4|91051.4|91148.3|91052.8|91090.1|91002.4|53
1650940020000|2022-04-26 02:27:00|91102.8|91052.8|91143.3|91017.6|91145.9|91053.8|91093.1|91008.2|54
1650940030000|2022-04-26 02:27:10|91142.7|91017.2|91098.3|91048.3|91143.6|91053.7|91098|91014.5|39
1650940040000|2022-04-26 02:27:20|91098.2|91048.2|91128.4|91002.8|91139.8|91052.5|91093.2|90999.8|66
1650940050000|2022-04-26 02:27:30|91128.6|91001.5|91143.5|91017.4|91143.6|91056.7|91088.8|91001.5|48
1650940060000|2022-04-26 02:27:40|91144.6|91017.6|91101.6|91051.6|91145|91056.7|91097|91015.2|47
1650940070000|2022-04-26 02:27:50|91102.4|91052.4|91102.8|91052.8|91104.9|91054.9|91100.4|91050.4|49
1650940080000|2022-04-26 02:28:00|91102.9|91052.9|91097.8|91047.8|91140.5|91053.1|91092.7|90996|70
1650940090000|2022-04-26 02:28:10|91097.9|91047.9|91099.8|91049.8|91155|91054.1|91097.4|91007.3|64
1650940100000|2022-04-26 02:28:20|91099.7|91049.7|91100|91050|91101.6|91051.6|91098.4|91048.4|47
1650940110000|2022-04-26 02:28:30|91100.1|91050.1|91111.2|91061.2|91111.2|91061.2|91097.8|91047.8|45
1650940120000|2022-04-26 02:28:40|91112.1|91062.1|91109.3|91059.3|91112.7|91062.7|91105.4|91055.4|28
1650940130000|2022-04-26 02:28:50|91108.6|91058.6|91107.1|91057.1|91149.2|91061.2|91105.9|91022.4|28
1650940140000|2022-04-26 02:29:00|91106.7|91056.7|91114.8|91064.8|91116.8|91066.8|91106.4|91056.4|49
1650940150000|2022-04-26 02:29:10|91114|91064|91112.9|91062.9|91115.4|91065.4|91111.6|91061.6|33
1650940160000|2022-04-26 02:29:20|91113.1|91063.1|91110.9|91060.9|91155.5|91064.7|91107.3|91023.2|46
1650940170000|2022-04-26 02:29:30|91110.8|91060.8|91109.8|91059.8|91165.5|91062.6|91105.7|91018.6|58
1650940180000|2022-04-26 02:29:40|91109.7|91059.7|91110.1|91060.1|91168.5|91061.9|91106.7|91018.6|55
1650940190000|2022-04-26 02:29:50|91109.8|91059.8|91112|91062|91114.7|91064.7|91109.5|91059.5|38
1650940200000|2022-04-26 02:30:00|91112.1|91062.1|91115.6|91065.6|91163.9|91068.5|91108|91016.2|56
1650940210000|2022-04-26 02:30:10|91111.7|91061.7|91113.1|91063.1|91159.2|91067.1|91107.8|91026.8|54
1650940220000|2022-04-26 02:30:20|91112.9|91062.9|91109.2|91059.2|91116.6|91066.6|91108.4|91058.4|51
1650940230000|2022-04-26 02:30:30|91109.4|91059.4|91111.5|91061.5|91113.2|91063.2|91109|91059|47
1650940240000|2022-04-26 02:30:40|91111.6|91061.6|91112.4|91062.4|91112.7|91062.7|91110.7|91060.7|22
1650940250000|2022-04-26 02:30:50|91112.3|91062.3|91111.8|91061.8|91116.5|91066.5|91109.7|91059.7|45
1650940260000|2022-04-26 02:31:00|91112|91062|91112.9|91062.9|91152.6|91066.6|91108|91019.7|59
1650940270000|2022-04-26 02:31:10|91113.3|91063.3|91115.3|91065.3|91117.8|91067.8|91107.8|91057.8|38
1650940280000|2022-04-26 02:31:20|91115.6|91065.6|91158.9|91029.6|91158.9|91065.8|91100.9|91029.6|52
1650940290000|2022-04-26 02:31:30|91156.8|91029.7|91111.7|91061.7|91156.8|91066.7|91109.3|91029.7|57
1650940300000|2022-04-26 02:31:40|91111.4|91061.4|91113.9|91063.9|91114.6|91064.6|91111.4|91061.4|35
1650940310000|2022-04-26 02:31:50|91114|91064|91111.8|91061.8|91156.9|91067.6|91111.2|91028|45
1650940320000|2022-04-26 02:32:00|91112|91062|91111.3|91061.3|91146.1|91063.1|91107.5|91017.1|48
1650940330000|2022-04-26 02:32:10|91112|91062|91113.8|91063.8|91156.6|91064.3|91111.3|91016.1|36
1650940340000|2022-04-26 02:32:20|91111.1|91061.1|91154.8|91021.2|91158.9|91068.9|91109.3|91020.5|72
1650940350000|2022-04-26 02:32:30|91153.2|91023.8|91120.3|91070.3|91153.2|91070.3|91109.7|91023.8|45
1650940360000|2022-04-26 02:32:40|91115.7|91065.7|91115.4|91065.4|91117.8|91067.8|91110|91060|38
1650940370000|2022-04-26 02:32:50|91115|91065|91118.7|91068.7|91166.6|91073.1|91112.8|91024.8|66
1650940380000|2022-04-26 02:33:00|91118.3|91068.3|91115.9|91065.9|91158.5|91072|91112.3|91025.3|56
1650940390000|2022-04-26 02:33:10|91116.4|91066.4|91114.1|91064.1|91119.8|91069.8|91112.7|91062.7|37
1650940400000|2022-04-26 02:33:20|91112.4|91062.4|91112.7|91062.7|91120.3|91070.3|91112.2|91062.2|37
1650940410000|2022-04-26 02:33:30|91114.3|91064.3|91116.5|91066.5|91158.3|91070.3|91111.8|91027.9|57
1650940420000|2022-04-26 02:33:40|91115.6|91065.6|91119.9|91069.9|91121|91071|91114.2|91064.2|28
1650940430000|2022-04-26 02:33:50|91120|91070|91120.3|91070.3|91154.6|91072.1|91114.8|91025.6|51
1650940440000|2022-04-26 02:34:00|91120.1|91070.1|91116.9|91066.9|91162.9|91072.4|91114.8|91029.5|43
1650940450000|2022-04-26 02:34:10|91117.5|91067.5|91164.1|91037.6|91166.6|91077.5|91114.5|91034|66
1650940460000|2022-04-26 02:34:20|91166.7|91039.9|91123.6|91073.6|91167.8|91080|91123.6|91037|30
1650940470000|2022-04-26 02:34:30|91126.1|91076.1|91124.9|91074.9|91166.7|91079.2|91120.8|91041.4|42
1650940480000|2022-04-26 02:34:40|91124.5|91074.5|91124.6|91074.6|91129.6|91079.6|91123.6|91073.6|53
1650940490000|2022-04-26 02:34:50|91123|91073|91124.9|91074.9|91126.4|91076.4|91122.4|91072.4|39
1650940500000|2022-04-26 02:35:00|91122.9|91072.9|91127.8|91077.8|91165.6|91079.2|91122.8|91037.1|59
1650940510000|2022-04-26 02:35:10|91126.2|91076.2|91129.5|91079.5|91168|91080.4|91120.2|91021.6|47
1650940520000|2022-04-26 02:35:20|91127.5|91077.5|91129|91079|91176.3|91083|91122.8|91031.8|58
1650940530000|2022-04-26 02:35:30|91124.6|91074.6|91125|91075|91133.1|91083.1|91122.7|91072.7|52
1650940540000|2022-04-26 02:35:40|91125.2|91075.2|91118.3|91068.3|91129.9|91079.9|91118.3|91068.3|38
1650940550000|2022-04-26 02:35:50|91158.4|91029.8|91128.4|91078.4|91161.9|91079.6|91119.9|91029|47
1650940560000|2022-04-26 02:36:00|91128.6|91078.6|91125.4|91075.4|91163.4|91083.8|91124|91026.1|71
1650940570000|2022-04-26 02:36:10|91124.9|91074.9|91127.6|91077.6|91167.2|91080.9|91123|91033.3|68
1650940580000|2022-04-26 02:36:20|91127.8|91077.8|91129|91079|91132.8|91082.8|91126.6|91076.6|49
1650940590000|2022-04-26 02:36:30|91130.6|91080.6|91129.1|91079.1|91130.6|91080.6|91123.6|91073.6|39
1650940600000|2022-04-26 02:36:40|91129.8|91079.8|91127.7|91077.7|91173.2|91083.1|91122.3|91028.3|66
1650940610000|2022-04-26 02:36:50|91128|91078|91128.2|91078.2|91131.7|91081.7|91118.8|91068.8|60
1650940620000|2022-04-26 02:37:00|91128.7|91078.7|91132.5|91082.5|91168.4|91083.8|91123.2|91026.4|67
1650940630000|2022-04-26 02:37:10|91131.7|91081.7|91126.1|91076.1|91131.7|91081.7|91118.5|91068.5|66
1650940640000|2022-04-26 02:37:20|91123.2|91073.2|91123.1|91073.1|91129.8|91079.8|91122.9|91072.9|53
1650940650000|2022-04-26 02:37:30|91123.5|91073.5|91126.3|91076.3|91172.1|91082.4|91120.6|91034.9|63
1650940660000|2022-04-26 02:37:40|91126.2|91076.2|91124.9|91074.9|91129|91079|91124.1|91074.1|35
1650940670000|2022-04-26 02:37:50|91125.3|91075.3|91124|91074|91166.8|91080.4|91124|91037.3|58
1650940680000|2022-04-26 02:38:00|91123.4|91073.4|91124.6|91074.6|91125.7|91075.7|91123.2|91073.2|32
1650940690000|2022-04-26 02:38:10|91124.9|91074.9|91124.1|91074.1|91125.6|91075.6|91117.6|91067.6|55
1650940700000|2022-04-26 02:38:20|91124.2|91074.2|91127.6|91077.6|91165|91083.1|91124.2|91038.9|62
1650940710000|2022-04-26 02:38:30|91131.8|91081.8|91127.5|91077.5|91131.8|91081.8|91126.8|91076.8|38
1650940720000|2022-04-26 02:38:40|91127.8|91077.8|91126.8|91076.8|91134|91084|91120.7|91070.7|49
1650940730000|2022-04-26 02:38:50|91126.4|91076.4|91129.2|91079.2|91130.9|91080.9|91125|91075|54
1650940740000|2022-04-26 02:39:00|91129.6|91079.6|91127.3|91077.3|91130.9|91080.9|91125.7|91075.7|52
1650940750000|2022-04-26 02:39:10|91128.3|91078.3|91136.9|91086.9|91186.8|91092.7|91125.3|91036.3|75
1650940760000|2022-04-26 02:39:20|91137.5|91087.5|91135.6|91085.6|91179.4|91093.7|91134.4|91040.9|58
1650940770000|2022-04-26 02:39:30|91136.6|91086.6|91177|91050.1|91197.1|91093.2|91134.6|91030.5|61
1650940780000|2022-04-26 02:39:40|91178.3|91049.5|91143|91093|91181.3|91093.5|91136.4|91040.6|61
1650940790000|2022-04-26 02:39:50|91142.9|91092.9|91141|91091|91143.6|91093.6|91139.3|91089.3|37
1650940800000|2022-04-26 02:40:00|91141.4|91091.4|91135.6|91085.6|91177.1|91093|91129.3|91040.8|57
1650940810000|2022-04-26 02:40:10|91135.5|91085.5|91136.9|91086.9|91172.8|91089.8|91135.2|91044.8|35
1650940820000|2022-04-26 02:40:20|91137.3|91087.3|91141.4|91091.4|91183.1|91093.7|91135|91047.9|56
1650940830000|2022-04-26 02:40:30|91142|91092|91177.1|91044.6|91184.7|91095.9|91128.1|91037.8|69
1650940840000|2022-04-26 02:40:40|91176.9|91041.4|91170.5|91039|91181.7|91048.5|91170.5|91031.9|44
1650940850000|2022-04-26 02:40:50|91173|91039.1|91141.6|91091.6|91180.8|91091.6|91135.5|91031.6|56
1650940860000|2022-04-26 02:41:00|91142.4|91092.4|91139.2|91089.2|91180.6|91094.5|91138.2|91055.4|46
1650940870000|2022-04-26 02:41:10|91137.5|91087.5|91177.3|91048.7|91186.8|91093.7|91130.3|91042.3|52
1650940880000|2022-04-26 02:41:20|91176.7|91048.9|91134.8|91084.8|91180|91093.6|91131.9|91041.6|65
1650940890000|2022-04-26 02:41:30|91135.7|91085.7|91135.6|91085.6|91187.1|91091.9|91131.3|91036.8|28
1650940900000|2022-04-26 02:41:40|91171.7|91042.5|91128.8|91078.8|91177|91091.1|91128.7|91036|55
1650940910000|2022-04-26 02:41:50|91130|91080|91169.2|91041.5|91170.5|91083.6|91128|91036.6|41
1650940920000|2022-04-26 02:42:00|91169.1|91036.2|91131|91081|91169.1|91085.4|91123.4|91035.5|63
1650940930000|2022-04-26 02:42:10|91130.7|91080.7|91134.8|91084.8|91171.5|91086.5|91128.3|91037.4|66
1650940940000|2022-04-26 02:42:20|91130.7|91080.7|91134.6|91084.6|91180.2|91090.5|91130.3|91037.8|61
1650940950000|2022-04-26 02:42:30|91134.4|91084.4|91173.8|91046.4|91178.3|91089.5|91128.3|91036.7|64
1650940960000|2022-04-26 02:42:40|91172.1|91046.2|91131.7|91081.7|91180.7|91087.1|91125.3|91037.1|57
1650940970000|2022-04-26 02:42:50|91132.1|91082.1|91130.1|91080.1|91136.1|91086.1|91122.3|91072.3|57
1650940980000|2022-04-26 02:43:00|91131.1|91081.1|91134|91084|91173.9|91086.1|91121.8|91045.6|60
1650940990000|2022-04-26 02:43:10|91135.6|91085.6|91131.9|91081.9|91137|91087|91125.3|91075.3|35
1650941000000|2022-04-26 02:43:20|91132.1|91082.1|91130.8|91080.8|91173.8|91083.7|91130.4|91044.4|42
1650941010000|2022-04-26 02:43:30|91130.7|91080.7|91128.6|91078.6|91173|91083.2|91122.6|91034.1|53
1650941020000|2022-04-26 02:43:40|91129.2|91079.2|91134.3|91084.3|91175.4|91085.3|91122.6|91046.1|53
1650941030000|2022-04-26 02:43:50|91135.5|91085.5|91131.7|91081.7|91182.1|91086|91124.7|91034.2|56
1650941040000|2022-04-26 02:44:00|91134.7|91084.7|91128.2|91078.2|91175.6|91084.7|91123.4|91029|58
1650941050000|2022-04-26 02:44:10|91127.8|91077.8|91125.9|91075.9|91166.2|91077.8|91118.8|91023.6|56
1650941060000|2022-04-26 02:44:20|91126.1|91076.1|91120.9|91070.9|91126.9|91076.9|91118.5|91068.5|41
1650941070000|2022-04-26 02:44:30|91121.7|91071.7|91115.6|91065.6|91157.9|91073.7|91114.4|91025.1|29
1650941080000|2022-04-26 02:44:40|91115.3|91065.3|91117|91067|91121.6|91071.6|91114.2|91064.2|30
1650941090000|2022-04-26 02:44:50|91117.3|91067.3|91118.5|91068.5|91119.7|91069.7|91117.1|91067.1|21
1650941100000|2022-04-26 02:45:00|91118.3|91068.3|91125.3|91075.3|91125.5|91075.5|91117.9|91067.9|39
1650941110000|2022-04-26 02:45:10|91124.8|91074.8|91127.5|91077.5|91166.6|91086.7|91117.3|91040.6|64
1650941120000|2022-04-26 02:45:20|91167.5|91039.2|91122.6|91072.6|91170|91085.7|91122.6|91039.2|41
1650941130000|2022-04-26 02:45:30|91120.9|91070.9|91141.1|91091.1|91174|91092.1|91119.8|91041.9|67
1650941140000|2022-04-26 02:45:40|91138.1|91088.1|91133.7|91083.7|91170.4|91090.7|91129.6|91035|56
1650941150000|2022-04-26 02:45:50|91133.2|91083.2|91134.9|91084.9|91136.2|91086.2|91132.6|91082.6|19
1650941160000|2022-04-26 02:46:00|91134.8|91084.8|91139.5|91089.5|91185.8|91094.5|91131.5|91043.2|54
1650941170000|2022-04-26 02:46:10|91138.2|91088.2|91136|91086|91173.6|91090.2|91133.5|91045.9|44
1650941180000|2022-04-26 02:46:20|91136.2|91086.2|91154.1|91023.6|91155.9|91086.2|91118.9|91021.7|55
1650941190000|2022-04-26 02:46:30|91118.2|91068.2|91126.4|91076.4|91159.8|91077.6|91115.1|91024.1|53
1650941200000|2022-04-26 02:46:40|91125.9|91075.9|91121.1|91071.1|91127|91077|91120.6|91070.6|47
1650941210000|2022-04-26 02:46:50|91121.5|91071.5|91114.8|91064.8|91152.6|91071.5|91108.5|91021.8|62
1650941220000|2022-04-26 02:47:00|91113.8|91063.8|91145.2|91020.1|91150.6|91066.6|91110.3|91020.1|46
1650941230000|2022-04-26 02:47:10|91107.9|91020.2|91105|91055|91142.9|91061.8|91097.5|91007|44
1650941240000|2022-04-26 02:47:20|91108.7|91058.7|91105.8|91055.8|91110|91060|91102.1|91052.1|46
1650941250000|2022-04-26 02:47:30|91106.4|91056.4|91109.2|91059.2|91109.9|91059.9|91105.1|91055.1|24
1650941260000|2022-04-26 02:47:40|91108.2|91058.2|91107.6|91057.6|91137|91059.3|91100.4|91010.5|45
1650941270000|2022-04-26 02:47:50|91106.4|91056.4|91104.9|91054.9|91108.6|91058.6|91100.6|91050.6|43
1650941280000|2022-04-26 02:48:00|91105.8|91055.8|91104.5|91054.5|91106.2|91056.2|91103.9|91053.9|29
1650941290000|2022-04-26 02:48:10|91104.3|91054.3|91108.7|91058.7|91113.6|91063.6|91103.8|91053.8|25
1650941300000|2022-04-26 02:48:20|91108.4|91058.4|91107.7|91057.7|91113.7|91063.7|91105|91055|28
1650941310000|2022-04-26 02:48:30|91106.2|91056.2|91103.9|91053.9|91109.2|91059.2|91098.7|91048.7|50
1650941320000|2022-04-26 02:48:40|91103.6|91053.6|91106.5|91056.5|91112|91062|91103.6|91053.6|50
1650941330000|2022-04-26 02:48:50|91107|91057|91106.4|91056.4|91109.2|91059.2|91102.3|91052.3|30
1650941340000|2022-04-26 02:49:00|91107.1|91057.1|91106|91056|91107.5|91057.5|91104.9|91054.9|18
1650941350000|2022-04-26 02:49:10|91105.4|91055.4|91106.7|91056.7|91108.6|91058.6|91099.6|91049.6|43
1650941360000|2022-04-26 02:49:20|91106.6|91056.6|91107.9|91057.9|91111.2|91061.2|91096.1|91046.1|43
1650941370000|2022-04-26 02:49:30|91106.2|91056.2|91099.1|91049.1|91149.6|91058.8|91099.1|91009|29
1650941380000|2022-04-26 02:49:40|91101.1|91051.1|91098.2|91048.2|91135.8|91058.5|91094.2|91004.7|59
1650941390000|2022-04-26 02:49:50|91098|91048|91094.4|91044.4|91138.7|91052|91092.4|91013.6|45
1650941400000|2022-04-26 02:50:00|91094.9|91044.9|91095|91045|91143.1|91053.4|91091.7|91006.4|65
1650941410000|2022-04-26 02:50:10|91095.8|91045.8|91098.6|91048.6|91099.7|91049.7|91091.8|91041.8|52
1650941420000|2022-04-26 02:50:20|91097.8|91047.8|91099.4|91049.4|91099.6|91049.6|91096.5|91046.5|41
1650941430000|2022-04-26 02:50:30|91098|91048|91097.5|91047.5|91099.7|91049.7|91096.5|91046.5|49
1650941440000|2022-04-26 02:50:40|91098.5|91048.5|91102.3|91052.3|91106.2|91056.2|91097|91047|35
1650941450000|2022-04-26 02:50:50|91102.4|91052.4|91104.5|91054.5|91107.4|91057.4|91099.6|91049.6|54
1650941460000|2022-04-26 02:51:00|91103.4|91053.4|91151.3|91012.9|91151.3|91059.1|91103.4|91012.9|27
1650941470000|2022-04-26 02:51:10|91149.9|91014.7|91107.3|91057.3|91154.2|91058.5|91102.8|91014.7|51
1650941480000|2022-04-26 02:51:20|91155.2|91016.9|91104|91054|91155.2|91063.1|91104|91016.9|37
1650941490000|2022-04-26 02:51:30|91103.8|91053.8|91106.2|91056.2|91108.6|91058.6|91103.8|91053.8|24
1650941500000|2022-04-26 02:51:40|91107.4|91057.4|91106.7|91056.7|91109.6|91059.6|91105.7|91055.7|25
1650941510000|2022-04-26 02:51:50|91107|91057|91111.3|91061.3|91113.8|91063.8|91103|91053|38
1650941520000|2022-04-26 02:52:00|91111.7|91061.7|91113.3|91063.3|91113.8|91063.8|91107.6|91057.6|52
1650941530000|2022-04-26 02:52:10|91112.5|91062.5|91108.3|91058.3|91114.2|91064.2|91104.9|91054.9|33
1650941540000|2022-04-26 02:52:20|91108|91058|91107.5|91057.5|91112.1|91062.1|91105|91055|48
1650941550000|2022-04-26 02:52:30|91108|91058|91101.7|91051.7|91110.2|91060.2|91089.4|91039.4|49
1650941560000|2022-04-26 02:52:40|91101.9|91051.9|91101.5|91051.5|91105|91055|91094.7|91044.7|55
1650941570000|2022-04-26 02:52:50|91101.7|91051.7|91102.5|91052.5|91104|91054|91094.8|91044.8|57
1650941580000|2022-04-26 02:53:00|91101.8|91051.8|91104.5|91054.5|91105.7|91055.7|91100.7|91050.7|48
1650941590000|2022-04-26 02:53:10|91104.4|91054.4|91104.1|91054.1|91106.6|91056.6|91098.3|91048.3|50
1650941600000|2022-04-26 02:53:20|91104.5|91054.5|91104|91054|91104.5|91054.5|91099.6|91049.6|32
1650941610000|2022-04-26 02:53:30|91103.5|91053.5|91104.8|91054.8|91110|91060|91100.4|91050.4|58
1650941620000|2022-04-26 02:53:40|91103.8|91053.8|91104.7|91054.7|91106.7|91056.7|91097.9|91047.9|33
1650941630000|2022-04-26 02:53:50|91104.8|91054.8|91097.7|91047.7|91104.8|91054.8|91092.6|91042.6|44
1650941640000|2022-04-26 02:54:00|91097.4|91047.4|91094.3|91044.3|91098.1|91048.1|91082.5|91032.5|46
1650941650000|2022-04-26 02:54:10|91093.6|91043.6|91091.4|91041.4|91096.7|91046.7|91091.4|91041.4|46
1650941660000|2022-04-26 02:54:20|91093.4|91043.4|91095.7|91045.7|91099.3|91049.3|91091.1|91041.1|48
1650941670000|2022-04-26 02:54:30|91095.6|91045.6|91084.2|91034.2|91095.8|91045.8|91084.2|91034.2|46
1650941680000|2022-04-26 02:54:40|91080.7|91030.7|91084.6|91034.6|91096.3|91046.3|91080.7|91030.7|63
1650941690000|2022-04-26 02:54:50|91080.5|91030.5|91089.1|91039.1|91089.1|91039.1|91074.3|91024.3|58
1650941700000|2022-04-26 02:55:00|91089.2|91039.2|91092.9|91042.9|91092.9|91042.9|91076.6|91026.6|53
1650941710000|2022-04-26 02:55:10|91090.3|91040.3|91090.3|91040.3|91090.7|91040.7|91088.7|91038.7|29
1650941720000|2022-04-26 02:55:20|91088|91038|91088.9|91038.9|91092.1|91042.1|91086.3|91036.3|35
1650941730000|2022-04-26 02:55:30|91089.3|91039.3|91096.4|91046.4|91096.4|91046.4|91088.4|91038.4|26
1650941740000|2022-04-26 02:55:40|91097.1|91047.1|91096.4|91046.4|91099.4|91049.4|91091.9|91041.9|38
1650941750000|2022-04-26 02:55:50|91096.1|91046.1|91098.9|91048.9|91099.4|91049.4|91093.4|91043.4|34
1650941760000|2022-04-26 02:56:00|91098.6|91048.6|91093.6|91043.6|91100.1|91050.1|91093.6|91043.6|27
1650941770000|2022-04-26 02:56:10|91094.7|91044.7|91094.2|91044.2|91099.2|91049.2|91093.5|91043.5|33
1650941780000|2022-04-26 02:56:20|91095.8|91045.8|91096.2|91046.2|91100.6|91050.6|91087.1|91037.1|44
1650941790000|2022-04-26 02:56:30|91096.1|91046.1|91096.9|91046.9|91098.1|91048.1|91089.2|91039.2|40
1650941800000|2022-04-26 02:56:40|91095.6|91045.6|91095.9|91045.9|91098.3|91048.3|91092.6|91042.6|28
1650941810000|2022-04-26 02:56:50|91095.5|91045.5|91096.8|91046.8|91099.2|91049.2|91091.3|91041.3|34
1650941820000|2022-04-26 02:57:00|91096.4|91046.4|91099.3|91049.3|91100.9|91050.9|91093.9|91043.9|48
1650941830000|2022-04-26 02:57:10|91098.8|91048.8|91100.4|91050.4|91100.8|91050.8|91096.3|91046.3|52
1650941840000|2022-04-26 02:57:20|91099.3|91049.3|91100.2|91050.2|91101.2|91051.2|91098.8|91048.8|33
1650941850000|2022-04-26 02:57:30|91100.5|91050.5|91097.1|91047.1|91101.8|91051.8|91097.1|91047.1|17
1650941860000|2022-04-26 02:57:40|91096.9|91046.9|91094.9|91044.9|91098.7|91048.7|91091.3|91041.3|45
1650941870000|2022-04-26 02:57:50|91094.6|91044.6|91096|91046|91097.8|91047.8|91094.6|91044.6|38
1650941880000|2022-04-26 02:58:00|91095.8|91045.8|91097.4|91047.4|91098.1|91048.1|91095.4|91045.4|26
1650941890000|2022-04-26 02:58:10|91096.9|91046.9|91098.3|91048.3|91100.6|91050.6|91096.9|91046.9|29
1650941900000|2022-04-26 02:58:20|91099.4|91049.4|91093.6|91043.6|91101.8|91051.8|91093.6|91043.6|28
1650941910000|2022-04-26 02:58:30|91093.9|91043.9|91101.4|91051.4|91101.6|91051.6|91093.9|91043.9|35
1650941920000|2022-04-26 02:58:40|91101.5|91051.5|91100|91050|91101.5|91051.5|91097.5|91047.5|33
1650941930000|2022-04-26 02:58:50|91099.9|91049.9|91097.9|91047.9|91100.7|91050.7|91096.9|91046.9|34
1650941940000|2022-04-26 02:59:00|91098.6|91048.6|91098.5|91048.5|91100.3|91050.3|91097.3|91047.3|33
1650941950000|2022-04-26 02:59:10|91098.4|91048.4|91095.4|91045.4|91098.5|91048.5|91094.3|91044.3|25
1650941960000|2022-04-26 02:59:20|91095.2|91045.2|91098.5|91048.5|91101|91051|91092.8|91042.8|36
1650941970000|2022-04-26 02:59:30|91098.1|91048.1|91098.3|91048.3|91098.6|91048.6|91095.9|91045.9|26
1650941980000|2022-04-26 02:59:40|91098.7|91048.7|91095|91045|91137.4|91051.4|91091.8|90997.7|43
1650941990000|2022-04-26 02:59:50|91093.7|91043.7|91095.3|91045.3|91098.1|91048.1|91092.5|91042.5|45
1650942000000|2022-04-26 03:00:00|91096.7|91046.7|91098|91048|91098.3|91048.3|91093.7|91043.7|49
1650942010000|2022-04-26 03:00:10|91097.5|91047.5|91096.5|91046.5|91097.5|91047.5|91094.8|91044.8|41
1650942020000|2022-04-26 03:00:20|91096.7|91046.7|91098.6|91048.6|91100.5|91050.5|91092.7|91042.7|32
1650942030000|2022-04-26 03:00:30|91098.3|91048.3|91098.3|91048.3|91152.9|91052.9|91097.6|91020.8|40
1650942040000|2022-04-26 03:00:40|91100.7|91050.7|91096.3|91046.3|91102.5|91052.5|91093.1|91043.1|40
1650942050000|2022-04-26 03:00:50|91098.2|91048.2|91070.6|91020.6|91098.8|91048.8|91061|91011|52
1650942060000|2022-04-26 03:01:00|91070.5|91020.5|91062.7|91012.7|91070.5|91020.5|91047.4|90997.4|52
1650942070000|2022-04-26 03:01:10|91062.3|91012.3|91042.5|90992.5|91063.4|91013.4|91021.5|90924|39
1650942080000|2022-04-26 03:01:20|91047.4|90997.4|90992.6|90942.6|91048.4|90997.4|90992.6|90888.6|76
1650942090000|2022-04-26 03:01:30|91031.3|90898.2|91025.2|90861.9|91034.3|90898.2|91019.8|90851.9|78
1650942100000|2022-04-26 03:01:40|91020.9|90857.4|91015.6|90853.6|91025.4|90867.9|91013.7|90845.5|73
1650942110000|2022-04-26 03:01:50|91015.5|90862.8|91013.7|90867.3|91023.7|90870.1|91010.6|90845.5|73
1650942120000|2022-04-26 03:02:00|91016.8|90869.8|91019.8|90891.2|91021.7|90924|90973.9|90856.6|70
1650942130000|2022-04-26 03:02:10|91017.4|90888.3|91018.1|90968.1|91032.5|90968.1|90980.4|90879.4|79
1650942140000|2022-04-26 03:02:20|91018.3|90968.3|91025.8|90975.8|91030.2|90980.2|91012.1|90962.1|68
1650942150000|2022-04-26 03:02:30|91025.7|90975.7|90951.7|90901.7|91025.7|90975.7|90949.9|90864.5|70
1650942160000|2022-04-26 03:02:40|90950.2|90900.2|90981|90849.6|90998.3|90902.2|90948.6|90842.2|72
1650942170000|2022-04-26 03:02:50|90980.7|90849.5|90946.4|90896.4|90989.3|90900.4|90944.5|90847.1|56
1650942180000|2022-04-26 03:03:00|90945.5|90895.5|90985.5|90846.3|90990.4|90896.9|90944.4|90845.6|32
1650942190000|2022-04-26 03:03:10|90979.5|90843.8|90980.5|90847.8|90989.8|90849.9|90979.5|90838.8|61
1650942200000|2022-04-26 03:03:20|90981|90847.7|90974.7|90848.7|90985.5|90891|90938.5|90842.5|62
1650942210000|2022-04-26 03:03:30|90937|90887|90938.1|90888.1|90982.2|90889.4|90934.1|90844.2|49
1650942220000|2022-04-26 03:03:40|90938.6|90888.6|90938.4|90888.4|90979|90893.9|90928.6|90845.4|57
1650942230000|2022-04-26 03:03:50|90935.2|90885.2|90939.6|90889.6|90978.3|90891|90934.2|90844.6|51
1650942240000|2022-04-26 03:04:00|90941.2|90891.2|90961.9|90911.9|90993.3|90913.2|90941.2|90861.7|56
1650942250000|2022-04-26 03:04:10|90962.6|90912.6|90961.9|90911.9|90963.8|90913.8|90958.9|90908.9|31
1650942260000|2022-04-26 03:04:20|90960.9|90910.9|90959.8|90909.8|90963.9|90913.9|90957|90907|51
1650942270000|2022-04-26 03:04:30|90961.4|90911.4|90965.8|90915.8|91001.6|90918.1|90955.7|90863|58
1650942280000|2022-04-26 03:04:40|90963.3|90913.3|90964.6|90914.6|90970.1|90920.1|90961.3|90911.3|47
1650942290000|2022-04-26 03:04:50|90964.5|90914.5|90964.8|90914.8|90969.3|90919.3|90963.2|90913.2|55
1650942300000|2022-04-26 03:05:00|90964.5|90914.5|90964|90914|90968.2|90918.2|90961.6|90911.6|44
1650942310000|2022-04-26 03:05:10|90964.4|90914.4|90964|90914|90966.9|90916.9|90960.9|90910.9|63
1650942320000|2022-04-26 03:05:20|90964.1|90914.1|90971.2|90921.2|90972.7|90922.7|90963.6|90913.6|41
1650942330000|2022-04-26 03:05:30|90970.5|90920.5|90969.5|90919.5|90973.5|90923.5|90966.5|90916.5|45
1650942340000|2022-04-26 03:05:40|90970.4|90920.4|90970.8|90920.8|90972.2|90922.2|90968.6|90918.6|53
1650942350000|2022-04-26 03:05:50|90971.1|90921.1|90969.4|90919.4|90972.5|90922.5|90968.2|90918.2|58
1650942360000|2022-04-26 03:06:00|90969.3|90919.3|90956.2|90906.2|90973.4|90923.4|90953.4|90903.4|56
1650942370000|2022-04-26 03:06:10|90956.4|90906.4|90958.5|90908.5|90961.5|90911.5|90955.7|90905.7|38
1650942380000|2022-04-26 03:06:20|90957.6|90907.6|90954.1|90904.1|90957.6|90907.6|90953.2|90903.2|46
1650942390000|2022-04-26 03:06:30|90954.6|90904.6|90946.2|90896.2|90955|90905|90945.8|90895.8|54
1650942400000|2022-04-26 03:06:40|90946.6|90896.6|90950.4|90900.4|90958.8|90908.8|90945.6|90895.6|59
1650942410000|2022-04-26 03:06:50|90951|90901|90956.4|90906.4|90961.2|90911.2|90951|90901|62
1650942420000|2022-04-26 03:07:00|90956.8|90906.8|90954.2|90904.2|90958|90908|90952|90902|59
1650942430000|2022-04-26 03:07:10|90954.1|90904.1|90954.8|90904.8|90956.2|90906.2|90953.1|90903.1|43
1650942440000|2022-04-26 03:07:20|90954.9|90904.9|90956.4|90906.4|90957.6|90907.6|90949.5|90899.5|54
1650942450000|2022-04-26 03:07:30|90956|90906|90955.9|90905.9|90958.8|90908.8|90954.2|90904.2|50
1650942460000|2022-04-26 03:07:40|90958.6|90908.6|90957.3|90907.3|90960|90910|90951.1|90901.1|62
1650942470000|2022-04-26 03:07:50|90957.7|90907.7|90956|90906|90959.1|90909.1|90952.6|90902.6|49
1650942480000|2022-04-26 03:08:00|90957.8|90907.8|90954.9|90904.9|90959.3|90909.3|90954.2|90904.2|52
1650942490000|2022-04-26 03:08:10|90955.9|90905.9|90958.1|90908.1|90958.5|90908.5|90955.5|90905.5|57
1650942500000|2022-04-26 03:08:20|90958.5|90908.5|90960|90910|90962.9|90912.9|90957|90907|67
1650942510000|2022-04-26 03:08:30|90959.3|90909.3|90966.7|90916.7|90966.7|90916.7|90953.5|90903.5|66
1650942520000|2022-04-26 03:08:40|90966|90916|90960.1|90910.1|90966.7|90916.7|90959.6|90909.6|66
1650942530000|2022-04-26 03:08:50|90959.4|90909.4|90961|90911|90965|90915|90956.2|90906.2|66
1650942540000|2022-04-26 03:09:00|90962.2|90912.2|90959|90909|90964.1|90914.1|90956.3|90906.3|68
1650942550000|2022-04-26 03:09:10|90959.4|90909.4|90962.1|90912.1|90965.2|90915.2|90954.6|90904.6|61
1650942560000|2022-04-26 03:09:20|90961.4|90911.4|91017.4|90864.6|91017.4|90916.1|90958.3|90864.6|69
1650942570000|2022-04-26 03:09:30|91012.9|90863.2|90968|90918|91012.9|90920.7|90960.4|90861.8|71
1650942580000|2022-04-26 03:09:40|90967.8|90917.8|90966.8|90916.8|90970.1|90920.1|90965|90915|66
1650942590000|2022-04-26 03:09:50|90966.9|90916.9|90963.9|90913.9|90968.7|90918.7|90963.8|90913.8|49
1650942600000|2022-04-26 03:10:00|90965|90915|90972.6|90922.6|90972.6|90922.6|90962.9|90912.9|59
1650942610000|2022-04-26 03:10:10|90972.1|90922.1|90963.3|90913.3|91011.2|90922.6|90962.4|90875.7|61
1650942620000|2022-04-26 03:10:20|90961.6|90911.6|90966.6|90916.6|90970.1|90920.1|90961.6|90911.6|49
1650942630000|2022-04-26 03:10:30|90965|90915|90967.9|90917.9|91007.2|90927.1|90965|90882.1|51
1650942640000|2022-04-26 03:10:40|90969.3|90919.3|90988.8|90938.8|90997.3|90947.3|90965.9|90915.9|60
1650942650000|2022-04-26 03:10:50|90991.9|90941.9|91002.5|90952.5|91008.5|90958.5|90990|90940|64
1650942660000|2022-04-26 03:11:00|91003.1|90953.1|91002.6|90952.6|91006.4|90956.4|90995.3|90945.3|52
1650942670000|2022-04-26 03:11:10|91002.5|90952.5|91006.9|90956.9|91006.9|90956.9|91000.2|90950.2|43
1650942680000|2022-04-26 03:11:20|91007|90957|91001.4|90951.4|91007|90957|90993.1|90943.1|53
1650942690000|2022-04-26 03:11:30|91000.7|90950.7|91003.8|90953.8|91006.6|90956.6|90998.8|90948.8|46
1650942700000|2022-04-26 03:11:40|91003.7|90953.7|91002.8|90952.8|91005.9|90955.9|90998.7|90948.7|44
1650942710000|2022-04-26 03:11:50|91000.8|90950.8|91001.4|90951.4|91005.7|90955.7|90999.2|90949.2|43
1650942720000|2022-04-26 03:12:00|91001.8|90951.8|91002.4|90952.4|91012|90962|90998.9|90948.9|41
1650942730000|2022-04-26 03:12:10|91002.2|90952.2|90999.7|90949.7|91002.2|90952.2|90996.1|90946.1|40
1650942740000|2022-04-26 03:12:20|90999.5|90949.5|91000.7|90950.7|91011.3|90961.3|90996.7|90946.7|51
1650942750000|2022-04-26 03:12:30|91000.6|90950.6|90996|90946|91000.7|90950.7|90995.9|90945.9|47
1650942760000|2022-04-26 03:12:40|90996.1|90946.1|90998|90948|90999.8|90949.8|90996.1|90946.1|34
1650942770000|2022-04-26 03:12:50|90998.5|90948.5|91000.2|90950.2|91003.3|90953.3|90990.3|90940.3|61
1650942780000|2022-04-26 03:13:00|91000.1|90950.1|91001.3|90951.3|91005.4|90955.4|90992.7|90942.7|61
1650942790000|2022-04-26 03:13:10|91001.1|90951.1|91000.2|90950.2|91002.3|90952.3|90990.4|90940.4|60
1650942800000|2022-04-26 03:13:20|91000.7|90950.7|90993.9|90943.9|91007.3|90957.3|90984|90934|62
1650942810000|2022-04-26 03:13:30|90994.7|90944.7|90994.2|90944.2|91004.7|90954.7|90991.6|90941.6|61
1650942820000|2022-04-26 03:13:40|90996.4|90946.4|90997.9|90947.9|91003.7|90953.7|90989.4|90939.4|50
1650942830000|2022-04-26 03:13:50|90997.3|90947.3|90995.1|90945.1|90999.4|90949.4|90990.2|90940.2|68
1650942840000|2022-04-26 03:14:00|90995.2|90945.2|91003.9|90953.9|91004.7|90954.7|90994.1|90944.1|47
1650942850000|2022-04-26 03:14:10|91003.6|90953.6|91005.5|90955.5|91010.8|90960.8|91001.1|90951.1|40
1650942860000|2022-04-26 03:14:20|91005.6|90955.6|91009.7|90959.7|91019.4|90969.4|91004.4|90954.4|56
1650942870000|2022-04-26 03:14:30|91010.4|90960.4|91010.2|90960.2|91022.3|90972.3|91010.2|90960.2|29
1650942880000|2022-04-26 03:14:40|91010.7|90960.7|91008.4|90958.4|91011.2|90961.2|91005.4|90955.4|35
1650942890000|2022-04-26 03:14:50|91008.8|90958.8|91009.4|90959.4|91013.2|90963.2|91000.5|90950.5|47
1650942900000|2022-04-26 03:15:00|91009.5|90959.5|91014.6|90964.6|91017.8|90967.8|91003.4|90953.4|49
1650942910000|2022-04-26 03:15:10|91014.4|90964.4|91012.3|90962.3|91018.5|90968.5|91005.9|90955.9|54
1650942920000|2022-04-26 03:15:20|91012|90962|91010.9|90960.9|91016|90966|91010.1|90960.1|35
1650942930000|2022-04-26 03:15:30|91010.8|90960.8|91011.2|90961.2|91012.2|90962.2|91010.5|90960.5|25
1650942940000|2022-04-26 03:15:40|91011|90961|91015.6|90965.6|91022.4|90972.4|91009.2|90959.2|39
1650942950000|2022-04-26 03:15:50|91014.3|90964.3|91009.1|90959.1|91014.3|90964.3|91007.8|90957.8|25
1650942960000|2022-04-26 03:16:00|91009.4|90959.4|91008.6|90958.6|91014|90964|91000.7|90950.7|41
1650942970000|2022-04-26 03:16:10|91008.7|90958.7|91015.3|90965.3|91015.3|90965.3|91006|90956|47
1650942980000|2022-04-26 03:16:20|91016.5|90966.5|90978.2|90928.2|91026.3|90966.5|90975.9|90888.4|50
1650942990000|2022-04-26 03:16:30|90978.3|90928.3|90982.1|90932.1|90984.3|90934.3|90976.7|90926.7|49
1650943000000|2022-04-26 03:16:40|90981.6|90931.6|91020.6|90894|91025.9|90938.8|90977.5|90891.9|65
1650943010000|2022-04-26 03:16:50|91021.7|90895.1|90984.3|90934.3|91028.1|90941.9|90979.6|90893.6|66
1650943020000|2022-04-26 03:17:00|90984.5|90934.5|90983.8|90933.8|90986.5|90936.5|90979.9|90929.9|50
1650943030000|2022-04-26 03:17:10|90983.1|90933.1|90981.8|90931.8|91026.2|90936|90979.3|90887.7|58
1650943040000|2022-04-26 03:17:20|90981.7|90931.7|90984.6|90934.6|90989|90939|90977.6|90927.6|58
1650943050000|2022-04-26 03:17:30|90986.5|90936.5|90983.7|90933.7|90987.6|90937.6|90979.7|90929.7|55
1650943060000|2022-04-26 03:17:40|90979.9|90929.9|90980.7|90930.7|90987.3|90937.3|90977.2|90927.2|53
1650943070000|2022-04-26 03:17:50|90978.4|90928.4|90987.6|90937.6|90987.6|90937.6|90977.8|90927.8|49
1650943080000|2022-04-26 03:18:00|90985.1|90935.1|90981.2|90931.2|90986.1|90936.1|90975.6|90925.6|54
1650943090000|2022-04-26 03:18:10|90981.6|90931.6|90976.7|90926.7|90981.6|90931.6|90976.7|90926.7|39
1650943100000|2022-04-26 03:18:20|90976.9|90926.9|90981|90931|90981.8|90931.8|90976.9|90926.9|51
1650943110000|2022-04-26 03:18:30|90980.6|90930.6|90981.3|90931.3|90981.8|90931.8|90978.8|90928.8|39
1650943120000|2022-04-26 03:18:40|90982.1|90932.1|90981.9|90931.9|90990.4|90940.4|90974.1|90924.1|59
1650943130000|2022-04-26 03:18:50|90981.5|90931.5|90979.6|90929.6|90982.1|90932.1|90979.5|90929.5|33
1650943140000|2022-04-26 03:19:00|90980.2|90930.2|90981.5|90931.5|90981.9|90931.9|90979.2|90929.2|49
1650943150000|2022-04-26 03:19:10|90980.7|90930.7|90982.3|90932.3|90983.6|90933.6|90978.3|90928.3|52
1650943160000|2022-04-26 03:19:20|90982.2|90932.2|90973.7|90923.7|90982.9|90932.9|90973.7|90923.7|37
1650943170000|2022-04-26 03:19:30|90971.9|90921.9|90980.5|90930.5|90989.7|90939.7|90971|90921|47
1650943180000|2022-04-26 03:19:40|90980|90930|90979.6|90929.6|90993.5|90943.5|90975.8|90925.8|64
1650943190000|2022-04-26 03:19:50|90980.2|90930.2|90980.6|90930.6|90983.3|90933.3|90978.6|90928.6|46
1650943200000|2022-04-26 03:20:00|90978.7|90928.7|90977.7|90927.7|90981.7|90931.7|90977.7|90927.7|43
1650943210000|2022-04-26 03:20:10|90977.8|90927.8|90976.7|90926.7|90981.9|90931.9|90975.7|90925.7|28
1650943220000|2022-04-26 03:20:20|90976.2|90926.2|90981.4|90931.4|90990.8|90940.8|90976.2|90926.2|52
1650943230000|2022-04-26 03:20:30|90981|90931|90981.2|90931.2|90983|90933|90979.9|90929.9|33
1650943240000|2022-04-26 03:20:40|90981.3|90931.3|90980.5|90930.5|90982.4|90932.4|90980.5|90930.5|22
1650943250000|2022-04-26 03:20:50|90981.1|90931.1|90979.5|90929.5|90981.2|90931.2|90977.7|90927.7|13
1650943260000|2022-04-26 03:21:00|90979.7|90929.7|90980.7|90930.7|90991.5|90941.5|90978.9|90928.9|35
1650943270000|2022-04-26 03:21:10|90979.5|90929.5|90981.2|90931.2|90992.9|90942.9|90978.8|90928.8|44
1650943280000|2022-04-26 03:21:20|90980.3|90930.3|90977.2|90927.2|90982.4|90932.4|90977.2|90927.2|24
1650943290000|2022-04-26 03:21:30|90981.5|90931.5|90980.5|90930.5|90991.5|90941.5|90978|90928|33
1650943300000|2022-04-26 03:21:40|90980|90930|90983|90933|90983|90933|90979|90929|47
1650943310000|2022-04-26 03:21:50|90981.8|90931.8|90980.4|90930.4|90985.3|90935.3|90978|90928|46
1650943320000|2022-04-26 03:22:00|90979.6|90929.6|90977.3|90927.3|90983.1|90933.1|90975|90925|56
1650943330000|2022-04-26 03:22:10|90974.5|90924.5|90980|90930|90980.5|90930.5|90972.7|90922.7|37
1650943340000|2022-04-26 03:22:20|90979.9|90929.9|90979.3|90929.3|90982.1|90932.1|90976.9|90926.9|33
1650943350000|2022-04-26 03:22:30|90979.7|90929.7|90983.3|90933.3|90983.3|90933.3|90978.3|90928.3|40
1650943360000|2022-04-26 03:22:40|90990.5|90940.5|90979.7|90929.7|90990.9|90940.9|90979.5|90929.5|36
1650943370000|2022-04-26 03:22:50|90979.4|90929.4|90980|90930|90987.7|90937.7|90976.3|90926.3|62
1650943380000|2022-04-26 03:23:00|90979.4|90929.4|90978.5|90928.5|90980.7|90930.7|90978.5|90928.5|33
1650943390000|2022-04-26 03:23:10|90979|90929|90978.7|90928.7|90981.2|90931.2|90978.1|90928.1|22
1650943400000|2022-04-26 03:23:20|90979|90929|90978.2|90928.2|90979.4|90929.4|90975.7|90925.7|41
1650943410000|2022-04-26 03:23:30|90978.7|90928.7|90975.7|90925.7|90978.7|90928.7|90974.3|90924.3|40
1650943420000|2022-04-26 03:23:40|90975.4|90925.4|90977.7|90927.7|90984.9|90934.9|90973.2|90923.2|50
1650943430000|2022-04-26 03:23:50|90975.3|90925.3|90985.8|90935.8|90987.3|90937.3|90975.3|90925.3|66
1650943440000|2022-04-26 03:24:00|90983|90933|90977.8|90927.8|90990.4|90940.4|90974.8|90924.8|46
1650943450000|2022-04-26 03:24:10|90978.4|90928.4|90977.5|90927.5|90981|90931|90976.2|90926.2|43
1650943460000|2022-04-26 03:24:20|90977.6|90927.6|90976.4|90926.4|90980.1|90930.1|90973.5|90923.5|50
1650943470000|2022-04-26 03:24:30|90975.5|90925.5|90974.2|90924.2|90978.9|90928.9|90973.2|90923.2|41
1650943480000|2022-04-26 03:24:40|90973.5|90923.5|90977.6|90927.6|90981.3|90931.3|90971|90921|41
1650943490000|2022-04-26 03:24:50|90977|90927|90980.3|90930.3|90985.8|90935.8|90972.3|90922.3|47
1650943500000|2022-04-26 03:25:00|90980.1|90930.1|90976.7|90926.7|90981.6|90931.6|90973.8|90923.8|43
1650943510000|2022-04-26 03:25:10|90976.4|90926.4|90975.7|90925.7|90978.6|90928.6|90974.7|90924.7|45
1650943520000|2022-04-26 03:25:20|90976.3|90926.3|90978.1|90928.1|90979.1|90929.1|90972.3|90922.3|40
1650943530000|2022-04-26 03:25:30|90978.2|90928.2|90977.6|90927.6|90979.9|90929.9|90975.8|90925.8|33
1650943540000|2022-04-26 03:25:40|90976.9|90926.9|90975.5|90925.5|90978.8|90928.8|90972.7|90922.7|34
1650943550000|2022-04-26 03:25:50|90975.1|90925.1|90977.1|90927.1|90983.7|90933.7|90975.1|90925.1|41
1650943560000|2022-04-26 03:26:00|90977.6|90927.6|90977.4|90927.4|90982.9|90932.9|90973.6|90923.6|47
1650943570000|2022-04-26 03:26:10|90977.2|90927.2|90977.7|90927.7|90987|90937|90975|90925|52
1650943580000|2022-04-26 03:26:20|90975.2|90925.2|90971.1|90921.1|91011.6|90936.9|90971.1|90884.7|62
1650943590000|2022-04-26 03:26:30|90972.6|90922.6|90981.8|90931.8|90985|90935|90972.5|90922.5|69
1650943600000|2022-04-26 03:26:40|90981.1|90931.1|90973.8|90923.8|90984.4|90934.4|90970.4|90920.4|60
1650943610000|2022-04-26 03:26:50|90974.4|90924.4|90971.2|90921.2|90978.5|90928.5|90970.4|90920.4|54
1650943620000|2022-04-26 03:27:00|90970.9|90920.9|90976.1|90926.1|90978.9|90928.9|90969.9|90919.9|46
1650943630000|2022-04-26 03:27:10|90977.1|90927.1|90978|90928|90980.3|90930.3|90972.4|90922.4|42
1650943640000|2022-04-26 03:27:20|90976.4|90926.4|90967|90917|90978.6|90928.6|90965.8|90915.8|38
1650943650000|2022-04-26 03:27:30|90966.9|90916.9|90973.3|90923.3|90980.3|90930.3|90965.2|90915.2|50
1650943660000|2022-04-26 03:27:40|90974|90924|90972.8|90922.8|90978.3|90928.3|90970|90920|49
1650943670000|2022-04-26 03:27:50|90973.1|90923.1|90971.4|90921.4|90973.8|90923.8|90966.9|90916.9|35
1650943680000|2022-04-26 03:28:00|90970.8|90920.8|90972.3|90922.3|90976.1|90926.1|90967.7|90917.7|37
1650943690000|2022-04-26 03:28:10|90974.5|90924.5|90979.5|90929.5|90979.7|90929.7|90974.5|90924.5|52
1650943700000|2022-04-26 03:28:20|90979.6|90929.6|90979.2|90929.2|90980|90930|90978.8|90928.8|45
1650943710000|2022-04-26 03:28:30|90979|90929|90975.1|90925.1|90979.5|90929.5|90972.3|90922.3|44
1650943720000|2022-04-26 03:28:40|90973.6|90923.6|90972.6|90922.6|90974.6|90924.6|90972|90922|25
1650943730000|2022-04-26 03:28:50|90973.3|90923.3|90974.1|90924.1|90974.4|90924.4|90971.8|90921.8|31
1650943740000|2022-04-26 03:29:00|90974.2|90924.2|90978.4|90928.4|90979.1|90929.1|90972.9|90922.9|20
1650943750000|2022-04-26 03:29:10|90978.2|90928.2|90979.5|90929.5|90979.5|90929.5|90978.2|90928.2|11
1650943760000|2022-04-26 03:29:20|90979.1|90929.1|90973.8|90923.8|90979.3|90929.3|90973.8|90923.8|16
1650943770000|2022-04-26 03:29:30|90972.8|90922.8|90974.7|90924.7|90981.1|90931.1|90972.8|90922.8|27
1650943780000|2022-04-26 03:29:40|90974.6|90924.6|90974.1|90924.1|90976.9|90926.9|90973.7|90923.7|18
1650943790000|2022-04-26 03:29:50|90976.3|90926.3|90978.3|90928.3|90978.3|90928.3|90973.6|90923.6|15
1650943800000|2022-04-26 03:30:00|90977.7|90927.7|90976.1|90926.1|90981.7|90931.7|90970.6|90920.6|32
1650943810000|2022-04-26 03:30:10|90969.9|90919.9|90976.7|90926.7|90981.6|90931.6|90967.1|90917.1|48
1650943820000|2022-04-26 03:30:20|90977.3|90927.3|90976.2|90926.2|90978|90928|90974.7|90924.7|35
1650943830000|2022-04-26 03:30:30|90976.5|90926.5|90976.2|90926.2|90978.9|90928.9|90976.2|90926.2|31
1650943840000|2022-04-26 03:30:40|90976.3|90926.3|90976.3|90926.3|90978|90928|90975.3|90925.3|20
1650943850000|2022-04-26 03:30:50|90975.4|90925.4|90975.7|90925.7|90977.3|90927.3|90975.4|90925.4|27
1650943860000|2022-04-26 03:31:00|90975.4|90925.4|90972.9|90922.9|90976.8|90926.8|90972.6|90922.6|16
1650943870000|2022-04-26 03:31:10|90972.6|90922.6|90973.8|90923.8|90975.9|90925.9|90970.9|90920.9|15
1650943880000|2022-04-26 03:31:20|90973.3|90923.3|90975.5|90925.5|90982.3|90932.3|90970.7|90920.7|42
1650943890000|2022-04-26 03:31:30|90975.4|90925.4|90975.6|90925.6|90976.2|90926.2|90966.7|90916.7|53
1650943900000|2022-04-26 03:31:40|90975.1|90925.1|90975.9|90925.9|90977.4|90927.4|90965.2|90915.2|38
1650943910000|2022-04-26 03:31:50|90976.5|90926.5|90976.4|90926.4|90977.6|90927.6|90967.3|90917.3|55
1650943920000|2022-04-26 03:32:00|90977.1|90927.1|90972.2|90922.2|90977.3|90927.3|90970.9|90920.9|39
1650943930000|2022-04-26 03:32:10|90973|90923|90975.8|90925.8|90978.6|90928.6|90968.3|90918.3|57
1650943940000|2022-04-26 03:32:20|90975.1|90925.1|90977.9|90927.9|90977.9|90927.9|90969.5|90919.5|36
1650943950000|2022-04-26 03:32:30|90977.4|90927.4|90976.3|90926.3|90977.9|90927.9|90975.6|90925.6|37
1650943960000|2022-04-26 03:32:40|90977.4|90927.4|90978|90928|90978.8|90928.8|90975.7|90925.7|22
1650943970000|2022-04-26 03:32:50|90978.3|90928.3|90972.2|90922.2|90979.9|90929.9|90969.6|90919.6|33
1650943980000|2022-04-26 03:33:00|90970.7|90920.7|90977.5|90927.5|90981.7|90931.7|90969.2|90919.2|57
1650943990000|2022-04-26 03:33:10|90977.7|90927.7|90975.5|90925.5|90985.1|90935.1|90975|90925|31
1650944000000|2022-04-26 03:33:20|90975.8|90925.8|90976.4|90926.4|90984|90934|90974.1|90924.1|39
1650944010000|2022-04-26 03:33:30|90976.2|90926.2|90973|90923|90976.7|90926.7|90972.1|90922.1|45
1650944020000|2022-04-26 03:33:40|90973.7|90923.7|90976.6|90926.6|90978.5|90928.5|90967.8|90917.8|49
1650944030000|2022-04-26 03:33:50|90978|90928|90970.3|90920.3|90980.1|90930.1|90965.9|90915.9|53
1650944040000|2022-04-26 03:34:00|90970.2|90920.2|90972|90922|90978.2|90928.2|90970.2|90920.2|54
1650944050000|2022-04-26 03:34:10|90976.6|90926.6|90980.4|90930.4|90981.6|90931.6|90971.3|90921.3|49
1650944060000|2022-04-26 03:34:20|90979.1|90929.1|90973.6|90923.6|90979.5|90929.5|90964|90914|56
1650944070000|2022-04-26 03:34:30|90973.2|90923.2|90974.8|90924.8|90978.7|90928.7|90969.2|90919.2|42
1650944080000|2022-04-26 03:34:40|90974.4|90924.4|90973.9|90923.9|90980.4|90930.4|90966.6|90916.6|40
1650944090000|2022-04-26 03:34:50|90973.7|90923.7|90975.4|90925.4|90989.8|90939.8|90970.8|90920.8|56
1650944100000|2022-04-26 03:35:00|90976.5|90926.5|90975.4|90925.4|90981.5|90931.5|90970.9|90920.9|41
1650944110000|2022-04-26 03:35:10|90975.3|90925.3|90974|90924|90985.8|90935.8|90973.2|90923.2|39
1650944120000|2022-04-26 03:35:20|90973.8|90923.8|90979.1|90929.1|90979.9|90929.9|90971.9|90921.9|43
1650944130000|2022-04-26 03:35:30|90976.8|90926.8|90977.1|90927.1|90984.1|90934.1|90972.3|90922.3|47
1650944140000|2022-04-26 03:35:40|90970.5|90920.5|90973.2|90923.2|90976.9|90926.9|90970.5|90920.5|56
1650944150000|2022-04-26 03:35:50|90973.9|90923.9|90972.2|90922.2|90977|90927|90966.8|90916.8|49
1650944160000|2022-04-26 03:36:00|90972.8|90922.8|90978.1|90928.1|90982.3|90932.3|90969.6|90919.6|50
1650944170000|2022-04-26 03:36:10|90978.3|90928.3|90978.2|90928.2|90978.4|90928.4|90976.3|90926.3|21
1650944180000|2022-04-26 03:36:20|90979.2|90929.2|90977.6|90927.6|90979.2|90929.2|90975.1|90925.1|37
1650944190000|2022-04-26 03:36:30|90976.8|90926.8|90977|90927|90983.8|90933.8|90974.6|90924.6|48
1650944200000|2022-04-26 03:36:40|90978.4|90928.4|90976.6|90926.6|90985.7|90935.7|90974.2|90924.2|52
1650944210000|2022-04-26 03:36:50|90976.7|90926.7|90977.2|90927.2|90980.2|90930.2|90973.5|90923.5|51
1650944220000|2022-04-26 03:37:00|90974.9|90924.9|90977.4|90927.4|90978.4|90928.4|90974.1|90924.1|39
1650944230000|2022-04-26 03:37:10|90977.5|90927.5|90978.2|90928.2|90979.9|90929.9|90968.1|90918.1|59
1650944240000|2022-04-26 03:37:20|90978.4|90928.4|90974.6|90924.6|90980.9|90930.9|90972.9|90922.9|59
1650944250000|2022-04-26 03:37:30|90973.4|90923.4|90975.2|90925.2|90991.3|90941.3|90970.3|90920.3|60
1650944260000|2022-04-26 03:37:40|90975.6|90925.6|90974.2|90924.2|90978.3|90928.3|90967.7|90917.7|53
1650944270000|2022-04-26 03:37:50|90974.1|90924.1|90976.3|90926.3|90976.3|90926.3|90973|90923|47
1650944280000|2022-04-26 03:38:00|90976.1|90926.1|90974.1|90924.1|90976.2|90926.2|90973.2|90923.2|46
1650944290000|2022-04-26 03:38:10|90974|90924|90975.6|90925.6|90984|90934|90973.1|90923.1|45
1650944300000|2022-04-26 03:38:20|90976.6|90926.6|90975.4|90925.4|90980.8|90930.8|90970.2|90920.2|53
1650944310000|2022-04-26 03:38:30|90975.1|90925.1|90972.5|90922.5|90978.3|90928.3|90972.5|90922.5|39
1650944320000|2022-04-26 03:38:40|90972.7|90922.7|90972.3|90922.3|90973.9|90923.9|90971.6|90921.6|24
1650944330000|2022-04-26 03:38:50|90972.5|90922.5|90977.5|90927.5|90977.5|90927.5|90972.4|90922.4|36
1650944340000|2022-04-26 03:39:00|90974.6|90924.6|90974.1|90924.1|90984.9|90934.9|90971.5|90921.5|48
1650944350000|2022-04-26 03:39:10|90974.7|90924.7|90974.5|90924.5|90975.4|90925.4|90969.2|90919.2|41
1650944360000|2022-04-26 03:39:20|90973.5|90923.5|90976.1|90926.1|90981.8|90931.8|90969.1|90919.1|50
1650944370000|2022-04-26 03:39:30|90976.3|90926.3|90975.1|90925.1|90984.8|90934.8|90973.3|90923.3|57
1650944380000|2022-04-26 03:39:40|90974.6|90924.6|90978.7|90928.7|90979.8|90929.8|90974.4|90924.4|50
1650944390000|2022-04-26 03:39:50|90979.6|90929.6|90976.9|90926.9|90981.7|90931.7|90975.7|90925.7|30
1650944400000|2022-04-26 03:40:00|90981.1|90931.1|90977.3|90927.3|90985.5|90935.5|90976.3|90926.3|54
1650944410000|2022-04-26 03:40:10|90976.5|90926.5|90976.7|90926.7|90980.7|90930.7|90974.3|90924.3|46
1650944420000|2022-04-26 03:40:20|90976.6|90926.6|90982.8|90932.8|90987.6|90937.6|90974.8|90924.8|40
1650944430000|2022-04-26 03:40:30|90983.5|90933.5|90979|90929|90986.8|90936.8|90976|90926|44
1650944440000|2022-04-26 03:40:40|90977.4|90927.4|90977.9|90927.9|90982.2|90932.2|90975.8|90925.8|34
1650944450000|2022-04-26 03:40:50|90977.7|90927.7|90976.7|90926.7|90983.7|90933.7|90975.4|90925.4|56
1650944460000|2022-04-26 03:41:00|90979.2|90929.2|90978.3|90928.3|90979.9|90929.9|90976.4|90926.4|35
1650944470000|2022-04-26 03:41:10|90978|90928|90975.6|90925.6|90987.3|90937.3|90974.4|90924.4|52
1650944480000|2022-04-26 03:41:20|90975.5|90925.5|90979.8|90929.8|90988.3|90938.3|90975|90925|52
1650944490000|2022-04-26 03:41:30|90975.7|90925.7|90976.6|90926.6|90986.4|90936.4|90975.2|90925.2|62
1650944500000|2022-04-26 03:41:40|90975.1|90925.1|90977|90927|90978.3|90928.3|90975.1|90925.1|30
1650944510000|2022-04-26 03:41:50|90977.4|90927.4|90975.9|90925.9|90980.4|90930.4|90974.9|90924.9|42
1650944520000|2022-04-26 03:42:00|90976.3|90926.3|90975.6|90925.6|90977.5|90927.5|90973.2|90923.2|45
1650944530000|2022-04-26 03:42:10|90975.8|90925.8|90977.4|90927.4|90978.4|90928.4|90973.8|90923.8|37
1650944540000|2022-04-26 03:42:20|90977.3|90927.3|90980.4|90930.4|90981.6|90931.6|90976.2|90926.2|31
1650944550000|2022-04-26 03:42:30|90981.6|90931.6|90976.8|90926.8|90981.6|90931.6|90975.3|90925.3|24
1650944560000|2022-04-26 03:42:40|90976.7|90926.7|90979|90929|90981.3|90931.3|90973.4|90923.4|34
1650944570000|2022-04-26 03:42:50|90979.2|90929.2|90978.9|90928.9|90980.5|90930.5|90977.4|90927.4|30
1650944580000|2022-04-26 03:43:00|90979|90929|90978.5|90928.5|90987.1|90937.1|90976.9|90926.9|26
1650944590000|2022-04-26 03:43:10|90989|90939|90977.2|90927.2|90989.6|90939.6|90973.3|90923.3|45
1650944600000|2022-04-26 03:43:20|90977.4|90927.4|90979|90929|90979.5|90929.5|90974.9|90924.9|45
1650944610000|2022-04-26 03:43:30|90978.7|90928.7|90972.4|90922.4|90980.3|90930.3|90971.3|90921.3|44
1650944620000|2022-04-26 03:43:40|90972.5|90922.5|90976.8|90926.8|90982.2|90932.2|90971.4|90921.4|36
1650944630000|2022-04-26 03:43:50|90976.9|90926.9|90978.7|90928.7|90979.1|90929.1|90975|90925|24
1650944640000|2022-04-26 03:44:00|90978.1|90928.1|90977.5|90927.5|90980|90930|90975.1|90925.1|29
1650944650000|2022-04-26 03:44:10|90977.8|90927.8|90978.6|90928.6|90980.3|90930.3|90976.5|90926.5|32
1650944660000|2022-04-26 03:44:20|90978.5|90928.5|90977.3|90927.3|90978.5|90928.5|90975.1|90925.1|23
1650944670000|2022-04-26 03:44:30|90975.7|90925.7|90978.2|90928.2|90978.3|90928.3|90975.7|90925.7|17
1650944680000|2022-04-26 03:44:40|90977.6|90927.6|90980.8|90930.8|90992.5|90942.5|90976.4|90926.4|40
1650944690000|2022-04-26 03:44:50|90981.2|90931.2|90979.1|90929.1|90982.2|90932.2|90978.4|90928.4|24
1650944700000|2022-04-26 03:45:00|90980.4|90930.4|90987.4|90937.4|90993.7|90943.7|90977.2|90927.2|47
1650944710000|2022-04-26 03:45:10|90988.2|90938.2|90983.5|90933.5|90988.2|90938.2|90983.1|90933.1|24
1650944720000|2022-04-26 03:45:20|90983.4|90933.4|90982.8|90932.8|90985.2|90935.2|90982.8|90932.8|21
1650944730000|2022-04-26 03:45:30|90982.5|90932.5|90985.8|90935.8|90985.8|90935.8|90981.8|90931.8|9
1650944740000|2022-04-26 03:45:40|90985.1|90935.1|90987.2|90937.2|90987.2|90937.2|90985.1|90935.1|4
1650944750000|2022-04-26 03:45:50|90984.6|90934.6|90995.5|90945.5|91001.9|90951.9|90983.7|90933.7|49
1650944760000|2022-04-26 03:46:00|90996.9|90946.9|91002.1|90952.1|91004.2|90954.2|90995.9|90945.9|68
1650944770000|2022-04-26 03:46:10|90998.3|90948.3|90997.3|90947.3|90998.3|90948.3|90995.1|90945.1|37
1650944780000|2022-04-26 03:46:20|90997.1|90947.1|91001.8|90951.8|91003.2|90953.2|90996.3|90946.3|42
1650944790000|2022-04-26 03:46:30|91001.7|90951.7|91002.2|90952.2|91004.1|90954.1|90995.9|90945.9|52
1650944800000|2022-04-26 03:46:40|91002.4|90952.4|90999.3|90949.3|91008.1|90958.1|90999.3|90949.3|45
1650944810000|2022-04-26 03:46:50|90998.8|90948.8|91005|90955|91012.7|90962.7|90998.8|90948.8|55
1650944820000|2022-04-26 03:47:00|91004.7|90954.7|91003.4|90953.4|91005.3|90955.3|91000|90950|47
1650944830000|2022-04-26 03:47:10|91004.2|90954.2|91000.4|90950.4|91004.2|90954.2|91000.4|90950.4|27
1650944840000|2022-04-26 03:47:20|91000.1|90950.1|91005.8|90955.8|91006.5|90956.5|90999.8|90949.8|33
1650944850000|2022-04-26 03:47:30|91005.6|90955.6|91007.7|90957.7|91007.8|90957.8|91003.2|90953.2|25
1650944860000|2022-04-26 03:47:40|91003.2|90953.2|91002.5|90952.5|91009.4|90959.4|91002.5|90952.5|38
1650944870000|2022-04-26 03:47:50|91001.9|90951.9|90995.7|90945.7|91005|90955|90994.8|90944.8|38
1650944880000|2022-04-26 03:48:00|90993.6|90943.6|90996.2|90946.2|90998.2|90948.2|90993.6|90943.6|34
1650944890000|2022-04-26 03:48:10|90996.3|90946.3|90996.5|90946.5|90997.2|90947.2|90994.3|90944.3|25
1650944900000|2022-04-26 03:48:20|90997.1|90947.1|91002.9|90952.9|91002.9|90952.9|90996.2|90946.2|19
1650944910000|2022-04-26 03:48:30|91001.7|90951.7|90988.3|90938.3|91001.7|90951.7|90987.6|90937.6|65
1650944920000|2022-04-26 03:48:40|90987.5|90937.5|90993.6|90943.6|90993.6|90943.6|90985.3|90935.3|55
1650944930000|2022-04-26 03:48:50|90993.4|90943.4|90990.9|90940.9|90996.6|90946.6|90988.6|90938.6|54
1650944940000|2022-04-26 03:49:00|90991.2|90941.2|90993.4|90943.4|90997.2|90947.2|90988.9|90938.9|42
1650944950000|2022-04-26 03:49:10|90993.5|90943.5|90989.9|90939.9|90997|90947|90989.6|90939.6|39
1650944960000|2022-04-26 03:49:20|90990.1|90940.1|90990.7|90940.7|90997.9|90947.9|90989.4|90939.4|41
1650944970000|2022-04-26 03:49:30|90990.8|90940.8|90991.3|90941.3|90997.2|90947.2|90988.3|90938.3|28
1650944980000|2022-04-26 03:49:40|90990.9|90940.9|90986.5|90936.5|90990.9|90940.9|90986.2|90936.2|31
1650944990000|2022-04-26 03:49:50|90987.8|90937.8|90986.5|90936.5|90989|90939|90985.5|90935.5|25
1650945000000|2022-04-26 03:50:00|90986.7|90936.7|90990.3|90940.3|90991.3|90941.3|90986.7|90936.7|28
1650945010000|2022-04-26 03:50:10|90989.9|90939.9|90990.6|90940.6|90990.7|90940.7|90988.5|90938.5|24
1650945020000|2022-04-26 03:50:20|90990.5|90940.5|90990.2|90940.2|90992.2|90942.2|90988.5|90938.5|29
1650945030000|2022-04-26 03:50:30|90992.8|90942.8|90990.9|90940.9|90997.2|90947.2|90987.2|90937.2|49
1650945040000|2022-04-26 03:50:40|90990.8|90940.8|90990.3|90940.3|90991.5|90941.5|90986.7|90936.7|32
1650945050000|2022-04-26 03:50:50|90989.9|90939.9|90995.3|90945.3|91001.5|90951.5|90988.9|90938.9|31
1650945060000|2022-04-26 03:51:00|90992|90942|90989.6|90939.6|90996.4|90946.4|90982.7|90932.7|46
1650945070000|2022-04-26 03:51:10|90991.7|90941.7|90981.8|90931.8|90995.1|90945.1|90980.2|90930.2|51
1650945080000|2022-04-26 03:51:20|90982.5|90932.5|90983.3|90933.3|90985.2|90935.2|90982.4|90932.4|27
1650945090000|2022-04-26 03:51:30|90983.6|90933.6|90985.1|90935.1|90986.2|90936.2|90981.3|90931.3|27
1650945100000|2022-04-26 03:51:40|90985.3|90935.3|90981.7|90931.7|90988.1|90938.1|90980.8|90930.8|35
1650945110000|2022-04-26 03:51:50|90979.6|90929.6|90983.4|90933.4|90994.5|90944.5|90977.7|90927.7|45
1650945120000|2022-04-26 03:52:00|90982.9|90932.9|90985.2|90935.2|90986.3|90936.3|90982.3|90932.3|29
1650945130000|2022-04-26 03:52:10|90985.9|90935.9|90984.4|90934.4|90990|90940|90983.4|90933.4|29
1650945140000|2022-04-26 03:52:20|90984.3|90934.3|90983.7|90933.7|90984.5|90934.5|90980.1|90930.1|38
1650945150000|2022-04-26 03:52:30|90982.8|90932.8|90986.4|90936.4|90986.6|90936.6|90982.4|90932.4|39
1650945160000|2022-04-26 03:52:40|90986.3|90936.3|90988|90938|90988.9|90938.9|90985.7|90935.7|35
1650945170000|2022-04-26 03:52:50|90987.8|90937.8|90989.6|90939.6|90997.9|90947.9|90986.7|90936.7|45
1650945180000|2022-04-26 03:53:00|90990.8|90940.8|90990.8|90940.8|91000.7|90950.7|90989.5|90939.5|51
1650945190000|2022-04-26 03:53:10|90991.4|90941.4|90991.7|90941.7|91000.7|90950.7|90990.3|90940.3|45
1650945200000|2022-04-26 03:53:20|90990.3|90940.3|90991.7|90941.7|90993.1|90943.1|90988.8|90938.8|21
1650945210000|2022-04-26 03:53:30|90990.9|90940.9|90992.5|90942.5|90997.6|90947.6|90989.7|90939.7|35
1650945220000|2022-04-26 03:53:40|90991.6|90941.6|90995|90945|91000.7|90950.7|90990.2|90940.2|22
1650945230000|2022-04-26 03:53:50|90993.7|90943.7|90994.7|90944.7|90998.1|90948.1|90990.6|90940.6|44
1650945240000|2022-04-26 03:54:00|90993.5|90943.5|91002.6|90952.6|91007.5|90957.5|90990.9|90940.9|50
1650945250000|2022-04-26 03:54:10|91003|90953|90995.9|90945.9|91006.2|90956.2|90994.2|90944.2|48
1650945260000|2022-04-26 03:54:20|90995.2|90945.2|90993.7|90943.7|90995.4|90945.4|90993.3|90943.3|32
1650945270000|2022-04-26 03:54:30|90995.4|90945.4|90995.5|90945.5|90995.9|90945.9|90993.1|90943.1|22
1650945280000|2022-04-26 03:54:40|90995.7|90945.7|90996.3|90946.3|90997|90947|90994.6|90944.6|15
1650945290000|2022-04-26 03:54:50|90996.5|90946.5|90994.9|90944.9|90997|90947|90993.6|90943.6|18
1650945300000|2022-04-26 03:55:00|90995.4|90945.4|90995.1|90945.1|90997.8|90947.8|90994.1|90944.1|35
1650945310000|2022-04-26 03:55:10|90995|90945|90992.1|90942.1|90995|90945|90991.5|90941.5|14
1650945320000|2022-04-26 03:55:20|90991.9|90941.9|90993.9|90943.9|90995.2|90945.2|90991.3|90941.3|26
1650945330000|2022-04-26 03:55:30|90993.5|90943.5|90997.7|90947.7|91006|90956|90992.8|90942.8|45
1650945340000|2022-04-26 03:55:40|90998.4|90948.4|90997.5|90947.5|90998.5|90948.5|90994.7|90944.7|25
1650945350000|2022-04-26 03:55:50|90996.7|90946.7|90997.2|90947.2|90997.4|90947.4|90995.6|90945.6|26
1650945360000|2022-04-26 03:56:00|90996.8|90946.8|91001.5|90951.5|91001.9|90951.9|90994.8|90944.8|24
1650945370000|2022-04-26 03:56:10|91001.2|90951.2|90999.4|90949.4|91003.7|90953.7|90998.4|90948.4|23
1650945380000|2022-04-26 03:56:20|90998.8|90948.8|91013.6|90963.6|91013.6|90963.6|90996.1|90946.1|35
1650945390000|2022-04-26 03:56:30|91016.5|90966.5|91009.6|90959.6|91018.7|90968.7|91006.6|90956.6|49
1650945400000|2022-04-26 03:56:40|91009.9|90959.9|91007.9|90957.9|91012.3|90962.3|91006.7|90956.7|24
1650945410000|2022-04-26 03:56:50|91008|90958|91006.4|90956.4|91008.3|90958.3|91006.4|90956.4|18
1650945420000|2022-04-26 03:57:00|91007.1|90957.1|91007|90957|91007.6|90957.6|91004.4|90954.4|7
1650945430000|2022-04-26 03:57:10|91004.3|90954.3|91008.4|90958.4|91009.5|90959.5|91004.3|90954.3|14
1650945440000|2022-04-26 03:57:20|91009.8|90959.8|91007.1|90957.1|91010.7|90960.7|91007.1|90957.1|16
1650945450000|2022-04-26 03:57:30|91010.3|90960.3|91006.8|90956.8|91014.4|90964.4|91006.8|90956.8|28
1650945460000|2022-04-26 03:57:40|91006.7|90956.7|91007.1|90957.1|91008.4|90958.4|91006|90956|34
1650945470000|2022-04-26 03:57:50|91006.8|90956.8|91010.3|90960.3|91010.3|90960.3|91005.4|90955.4|21
1650945480000|2022-04-26 03:58:00|91010.2|90960.2|91009.9|90959.9|91015.7|90965.7|91007.7|90957.7|40
1650945490000|2022-04-26 03:58:10|91009.8|90959.8|91010|90960|91010.8|90960.8|91009|90959|27
1650945500000|2022-04-26 03:58:20|91009.7|90959.7|91006.8|90956.8|91009.7|90959.7|91003.2|90953.2|19
1650945510000|2022-04-26 03:58:30|91006.7|90956.7|91005.5|90955.5|91007.3|90957.3|91004.4|90954.4|17
1650945520000|2022-04-26 03:58:40|91005.4|90955.4|91007.5|90957.5|91007.5|90957.5|91005.4|90955.4|19
1650945530000|2022-04-26 03:58:50|91006.4|90956.4|91004.4|90954.4|91010|90960|91003.9|90953.9|29
1650945540000|2022-04-26 03:59:00|91004.6|90954.6|91006.5|90956.5|91007.3|90957.3|91003.3|90953.3|26
1650945550000|2022-04-26 03:59:10|91005|90955|91007|90957|91008.6|90958.6|91003.3|90953.3|20
1650945560000|2022-04-26 03:59:20|91006.6|90956.6|91011|90961|91013.7|90963.7|91006.5|90956.5|33
1650945570000|2022-04-26 03:59:30|91011.9|90961.9|91006.7|90956.7|91017.5|90967.5|91006|90956|43
1650945580000|2022-04-26 03:59:40|91006|90956|91004.2|90954.2|91007.6|90957.6|91003.4|90953.4|25
1650945590000|2022-04-26 03:59:50|91003.7|90953.7|91004.1|90954.1|91005.1|90955.1|91002.9|90952.9|23
1650945600000|2022-04-26 04:00:00|91004|90954|91000.8|90950.8|91008.7|90958.7|91000.8|90950.8|45
1650945610000|2022-04-26 04:00:10|91000.5|90950.5|91002|90952|91010.6|90960.6|91000|90950|46
1650945620000|2022-04-26 04:00:20|91002.1|90952.1|90996.5|90946.5|91052.1|90955.3|90989.8|90900.5|39
1650945630000|2022-04-26 04:00:30|90996.7|90946.7|90994.3|90944.3|91033.4|90947.1|90990.3|90906.4|38
1650945640000|2022-04-26 04:00:40|90994.6|90944.6|90994.8|90944.8|90996.4|90946.4|90993.7|90943.7|14
1650945650000|2022-04-26 04:00:50|90994|90944|90996.1|90946.1|91036.7|90946.1|90994|90901.8|20
1650945660000|2022-04-26 04:01:00|90994.6|90944.6|90989.5|90939.5|90994.6|90944.6|90989.5|90939.5|39
1650945670000|2022-04-26 04:01:10|90990.1|90940.1|90993.1|90943.1|90998|90948|90989.1|90939.1|23
1650945680000|2022-04-26 04:01:20|90994.4|90944.4|90992|90942|90999.1|90949.1|90992|90942|27
1650945690000|2022-04-26 04:01:30|90994.9|90944.9|90991.6|90941.6|91030.4|90945.9|90991.1|90900.2|37
1650945700000|2022-04-26 04:01:40|90991.1|90941.1|90989.5|90939.5|90992.8|90942.8|90987.5|90937.5|22
1650945710000|2022-04-26 04:01:50|90989.1|90939.1|90992.5|90942.5|90992.5|90942.5|90989.1|90939.1|20
1650945720000|2022-04-26 04:02:00|90992.3|90942.3|90995.9|90945.9|91049.5|90950.8|90991.8|90901.8|49
1650945730000|2022-04-26 04:02:10|90996.5|90946.5|90992.4|90942.4|90997.2|90947.2|90989.7|90939.7|33
1650945740000|2022-04-26 04:02:20|90993|90943|90990.6|90940.6|90998.8|90948.8|90987.3|90937.3|43
1650945750000|2022-04-26 04:02:30|90991.5|90941.5|90987.7|90937.7|90994.3|90944.3|90985.4|90935.4|42
1650945760000|2022-04-26 04:02:40|90988|90938|90985.5|90935.5|90988.3|90938.3|90985.5|90935.5|29
1650945770000|2022-04-26 04:02:50|90985.3|90935.3|90987.1|90937.1|90988.2|90938.2|90984.9|90934.9|26
1650945780000|2022-04-26 04:03:00|90987.5|90937.5|90990.9|90940.9|90991|90941|90987.5|90937.5|22
1650945790000|2022-04-26 04:03:10|90990.7|90940.7|90987.8|90937.8|90990.7|90940.7|90987.2|90937.2|7
1650945800000|2022-04-26 04:03:20|90987.6|90937.6|90985.6|90935.6|90988.8|90938.8|90984.7|90934.7|26
1650945810000|2022-04-26 04:03:30|90985|90935|90981.5|90931.5|90986.3|90936.3|90980.1|90930.1|37
1650945820000|2022-04-26 04:03:40|90981.4|90931.4|90985.2|90935.2|90987.5|90937.5|90981.4|90931.4|41
1650945830000|2022-04-26 04:03:50|90985.9|90935.9|90985.8|90935.8|90986.9|90936.9|90981.8|90931.8|42
1650945840000|2022-04-26 04:04:00|90986.1|90936.1|90984.5|90934.5|90988.5|90938.5|90984.4|90934.4|44
1650945850000|2022-04-26 04:04:10|90984.7|90934.7|90983.3|90933.3|90988.5|90938.5|90983.2|90933.2|55
1650945860000|2022-04-26 04:04:20|90985.5|90935.5|90987.3|90937.3|90989.6|90939.6|90983.9|90933.9|45
1650945870000|2022-04-26 04:04:30|90987.2|90937.2|90986.9|90936.9|90987.3|90937.3|90983.1|90933.1|30
1650945880000|2022-04-26 04:04:40|90985.2|90935.2|90983.1|90933.1|90986.3|90936.3|90982.7|90932.7|26
1650945890000|2022-04-26 04:04:50|90983.2|90933.2|90985.1|90935.1|90986|90936|90983.2|90933.2|44
1650945900000|2022-04-26 04:05:00|90986.3|90936.3|90986.2|90936.2|90986.8|90936.8|90983.7|90933.7|34
1650945910000|2022-04-26 04:05:10|90986.4|90936.4|90984.5|90934.5|90986.8|90936.8|90981.3|90931.3|41
1650945920000|2022-04-26 04:05:20|90984.9|90934.9|90986.5|90936.5|90987.9|90937.9|90978.1|90928.1|38
1650945930000|2022-04-26 04:05:30|90987.1|90937.1|90985.4|90935.4|90987.4|90937.4|90984.3|90934.3|38
1650945940000|2022-04-26 04:05:40|90984.1|90934.1|90981.3|90931.3|90984.1|90934.1|90979.9|90929.9|32
1650945950000|2022-04-26 04:05:50|90981.8|90931.8|90988.3|90938.3|90988.3|90938.3|90981.4|90931.4|29
1650945960000|2022-04-26 04:06:00|90988.5|90938.5|90985.6|90935.6|90992.1|90942.1|90982.5|90932.5|49
1650945970000|2022-04-26 04:06:10|90986.2|90936.2|90985.6|90935.6|90987.7|90937.7|90983|90933|27
1650945980000|2022-04-26 04:06:20|90983.7|90933.7|90986.8|90936.8|90992.6|90942.6|90983.7|90933.7|28
1650945990000|2022-04-26 04:06:30|90987.2|90937.2|90985.9|90935.9|90990.2|90940.2|90985|90935|42
1650946000000|2022-04-26 04:06:40|90985.4|90935.4|90987.1|90937.1|90989.6|90939.6|90985.4|90935.4|32
1650946010000|2022-04-26 04:06:50|90987.2|90937.2|90989|90939|90989|90939|90985.7|90935.7|28
1650946020000|2022-04-26 04:07:00|90989.3|90939.3|90991|90941|90993.6|90943.6|90986.8|90936.8|38
1650946030000|2022-04-26 04:07:10|90991.5|90941.5|90998.6|90948.6|91001.7|90951.7|90990.1|90940.1|51
1650946040000|2022-04-26 04:07:20|90998|90948|90998.1|90948.1|91003.2|90953.2|90996.1|90946.1|51
1650946050000|2022-04-26 04:07:30|90998|90948|90998.4|90948.4|91000.7|90950.7|90993.9|90943.9|42
1650946060000|2022-04-26 04:07:40|90997.9|90947.9|90997.7|90947.7|90999.5|90949.5|90996.4|90946.4|30
1650946070000|2022-04-26 04:07:50|90997.4|90947.4|90994.8|90944.8|90997.4|90947.4|90994.7|90944.7|17
1650946080000|2022-04-26 04:08:00|90995.7|90945.7|90989.3|90939.3|90996.3|90946.3|90987.7|90937.7|43
1650946090000|2022-04-26 04:08:10|90990.4|90940.4|90990.2|90940.2|91030.5|90943.8|90988.1|90904.6|18
1650946100000|2022-04-26 04:08:20|90988.1|90938.1|90986.1|90936.1|90988.5|90938.5|90985.5|90935.5|27
1650946110000|2022-04-26 04:08:30|90986.2|90936.2|90994.1|90944.1|90994.4|90944.4|90986.2|90936.2|30
1650946120000|2022-04-26 04:08:40|90994.3|90944.3|90992.3|90942.3|90994.3|90944.3|90992|90942|19
1650946130000|2022-04-26 04:08:50|90992.4|90942.4|90991.3|90941.3|90993.1|90943.1|90989.4|90939.4|19
1650946140000|2022-04-26 04:09:00|90990.6|90940.6|90993|90943|90993|90943|90990|90940|16
1650946150000|2022-04-26 04:09:10|90991|90941|90991.6|90941.6|90993.9|90943.9|90991|90941|18
1650946160000|2022-04-26 04:09:20|90992.4|90942.4|90989.3|90939.3|90998.4|90948.4|90989.3|90939.3|42
1650946170000|2022-04-26 04:09:30|90990.1|90940.1|90992.1|90942.1|90994.5|90944.5|90989.2|90939.2|32
1650946180000|2022-04-26 04:09:40|90992.2|90942.2|90993.3|90943.3|90993.3|90943.3|90987.6|90937.6|37
1650946190000|2022-04-26 04:09:50|90993.6|90943.6|90991.2|90941.2|90993.6|90943.6|90987.2|90937.2|41
1650946200000|2022-04-26 04:10:00|90991.1|90941.1|90989.8|90939.8|90991.4|90941.4|90988.8|90938.8|48
1650946210000|2022-04-26 04:10:10|90989.7|90939.7|90990.2|90940.2|90990.9|90940.9|90988.2|90938.2|21
1650946220000|2022-04-26 04:10:20|90990|90940|90989.3|90939.3|90990.2|90940.2|90988.5|90938.5|44
1650946230000|2022-04-26 04:10:30|90988.8|90938.8|90992.6|90942.6|90993|90943|90988.8|90938.8|49
1650946240000|2022-04-26 04:10:40|90992.8|90942.8|90991.1|90941.1|90993|90943|90989.5|90939.5|53
1650946250000|2022-04-26 04:10:50|90991.2|90941.2|90990|90940|90993.7|90943.7|90988.7|90938.7|19
1650946260000|2022-04-26 04:11:00|90989.6|90939.6|90989.6|90939.6|90990.6|90940.6|90988.6|90938.6|34
1650946270000|2022-04-26 04:11:10|90989.7|90939.7|90989.9|90939.9|90993.5|90943.5|90987.6|90937.6|42
1650946280000|2022-04-26 04:11:20|90993|90943|90990.2|90940.2|90993|90943|90990.2|90940.2|24
1650946290000|2022-04-26 04:11:30|90989.7|90939.7|90987.5|90937.5|90991.4|90941.4|90986.9|90936.9|25
1650946300000|2022-04-26 04:11:40|90986.3|90936.3|90984|90934|90989.4|90939.4|90984|90934|20
1650946310000|2022-04-26 04:11:50|90984.2|90934.2|90985|90935|90985.9|90935.9|90983.7|90933.7|15
1650946320000|2022-04-26 04:12:00|90985.4|90935.4|90985.9|90935.9|90986.3|90936.3|90984.6|90934.6|29
1650946330000|2022-04-26 04:12:10|90985.4|90935.4|90987.1|90937.1|90988.8|90938.8|90985.4|90935.4|26
1650946340000|2022-04-26 04:12:20|90986.8|90936.8|90986.9|90936.9|90987.8|90937.8|90986.3|90936.3|8
1650946350000|2022-04-26 04:12:30|90987.1|90937.1|90987.3|90937.3|90991.9|90941.9|90985.7|90935.7|22
1650946360000|2022-04-26 04:12:40|90985.9|90935.9|90984|90934|90990.1|90940.1|90983.9|90933.9|40
1650946370000|2022-04-26 04:12:50|90983.9|90933.9|90984.1|90934.1|90984.5|90934.5|90982.8|90932.8|16
1650946380000|2022-04-26 04:13:00|90983.7|90933.7|90985.3|90935.3|90985.6|90935.6|90983.3|90933.3|14
1650946390000|2022-04-26 04:13:10|90983|90933|90984.8|90934.8|90985.2|90935.2|90981|90931|18
1650946400000|2022-04-26 04:13:20|90984.1|90934.1|90985.9|90935.9|90985.9|90935.9|90982.7|90932.7|20
1650946410000|2022-04-26 04:13:30|90985.8|90935.8|90983|90933|90985.8|90935.8|90982.2|90932.2|15
1650946420000|2022-04-26 04:13:40|90983.1|90933.1|90980.8|90930.8|90984.4|90934.4|90980|90930|19
1650946430000|2022-04-26 04:13:50|90981|90931|90979.2|90929.2|90981.7|90931.7|90978.4|90928.4|18
1650946440000|2022-04-26 04:14:00|90980.4|90930.4|90980.9|90930.9|90982.3|90932.3|90977.4|90927.4|20
1650946450000|2022-04-26 04:14:10|90981.8|90931.8|90981.1|90931.1|90983.2|90933.2|90980.2|90930.2|19
1650946460000|2022-04-26 04:14:20|90980.3|90930.3|90979.5|90929.5|90980.7|90930.7|90978.9|90928.9|16
1650946470000|2022-04-26 04:14:30|90979.3|90929.3|90981.2|90931.2|90982.9|90932.9|90978.7|90928.7|28
1650946480000|2022-04-26 04:14:40|90981.3|90931.3|90978.4|90928.4|90981.5|90931.5|90978.2|90928.2|28
1650946490000|2022-04-26 04:14:50|90978.7|90928.7|90977.9|90927.9|90978.8|90928.8|90977.6|90927.6|11
1650946500000|2022-04-26 04:15:00|90979.2|90929.2|90984.2|90934.2|90984.4|90934.4|90978.3|90928.3|38
1650946510000|2022-04-26 04:15:10|90984.5|90934.5|90983.9|90933.9|90984.5|90934.5|90983.5|90933.5|8
1650946520000|2022-04-26 04:15:20|90984.1|90934.1|90981.1|90931.1|90984.5|90934.5|90979.6|90929.6|27
1650946530000|2022-04-26 04:15:30|90982|90932|90985.4|90935.4|90987.9|90937.9|90980.3|90930.3|32
1650946540000|2022-04-26 04:15:40|90985.3|90935.3|90984.1|90934.1|90985.3|90935.3|90982.4|90932.4|18
1650946550000|2022-04-26 04:15:50|90984.3|90934.3|90982.9|90932.9|90985.7|90935.7|90980.6|90930.6|55
1650946560000|2022-04-26 04:16:00|90982.8|90932.8|90981.1|90931.1|90983|90933|90979|90929|60
1650946570000|2022-04-26 04:16:10|90980.9|90930.9|90982.5|90932.5|90983.6|90933.6|90980.1|90930.1|30
1650946580000|2022-04-26 04:16:20|90982.8|90932.8|90983.8|90933.8|90986.2|90936.2|90982.6|90932.6|23
1650946590000|2022-04-26 04:16:30|90979.9|90929.9|90979.1|90929.1|90980.4|90930.4|90976.8|90926.8|28
1650946600000|2022-04-26 04:16:40|90978.9|90928.9|90976.6|90926.6|90978.9|90928.9|90976.6|90926.6|13
1650946610000|2022-04-26 04:16:50|90976.1|90926.1|90977|90927|90977.3|90927.3|90974.3|90924.3|20
1650946620000|2022-04-26 04:17:00|90976.9|90926.9|90976.2|90926.2|90977.7|90927.7|90975.7|90925.7|42
1650946630000|2022-04-26 04:17:10|90975.8|90925.8|90978.4|90928.4|90978.5|90928.5|90974.6|90924.6|43
1650946640000|2022-04-26 04:17:20|90978.3|90928.3|90976.9|90926.9|90978.5|90928.5|90975.1|90925.1|49
1650946650000|2022-04-26 04:17:30|90977|90927|90979.8|90929.8|90979.8|90929.8|90976.8|90926.8|17
1650946660000|2022-04-26 04:17:40|90979.7|90929.7|90975.7|90925.7|90980.1|90930.1|90974.5|90924.5|31
1650946670000|2022-04-26 04:17:50|90975.9|90925.9|90972|90922|90976|90926|90971.4|90921.4|37
1650946680000|2022-04-26 04:18:00|90973.2|90923.2|90973.6|90923.6|90974.6|90924.6|90972.7|90922.7|17
1650946690000|2022-04-26 04:18:10|90973.9|90923.9|90971.1|90921.1|90974.9|90924.9|90971.1|90921.1|19
1650946700000|2022-04-26 04:18:20|90971|90921|90976.9|90926.9|90977.1|90927.1|90971|90921|23
1650946710000|2022-04-26 04:18:30|90977.2|90927.2|90975.5|90925.5|90981.4|90931.4|90974.2|90924.2|37
1650946720000|2022-04-26 04:18:40|90975.6|90925.6|90979|90929|90979.3|90929.3|90975.6|90925.6|23
1650946730000|2022-04-26 04:18:50|90978.9|90928.9|90978.2|90928.2|90979.5|90929.5|90976|90926|20
1650946740000|2022-04-26 04:19:00|90978.6|90928.6|90980|90930|90980|90930|90974.1|90924.1|23
1650946750000|2022-04-26 04:19:10|90980.9|90930.9|90981.3|90931.3|90982.1|90932.1|90980|90930|26
1650946760000|2022-04-26 04:19:20|90981.2|90931.2|90977.5|90927.5|90981.2|90931.2|90977.4|90927.4|17
1650946770000|2022-04-26 04:19:30|90977.7|90927.7|90975.1|90925.1|90978|90928|90974|90924|18
1650946780000|2022-04-26 04:19:40|90974.9|90924.9|90975.3|90925.3|90977.5|90927.5|90973.7|90923.7|16
1650946790000|2022-04-26 04:19:50|90975|90925|90974.7|90924.7|90975.5|90925.5|90971.5|90921.5|33
1650946800000|2022-04-26 04:20:00|90974.4|90924.4|90976.9|90926.9|90978.2|90928.2|90974.4|90924.4|25
1650946810000|2022-04-26 04:20:10|90977|90927|90974.2|90924.2|90978.4|90928.4|90974.2|90924.2|22
1650946820000|2022-04-26 04:20:20|90974.8|90924.8|90972.9|90922.9|90975.2|90925.2|90971.6|90921.6|15
1650946830000|2022-04-26 04:20:30|90973.1|90923.1|90974|90924|90977.2|90927.2|90971.7|90921.7|26
1650946840000|2022-04-26 04:20:40|90974.9|90924.9|90976.2|90926.2|90977.7|90927.7|90974.9|90924.9|20
1650946850000|2022-04-26 04:20:50|90977.7|90927.7|90975.8|90925.8|90978.2|90928.2|90972.6|90922.6|25
1650946860000|2022-04-26 04:21:00|90976|90926|90976.3|90926.3|90976.7|90926.7|90974.8|90924.8|23
1650946870000|2022-04-26 04:21:10|90976.4|90926.4|90972.8|90922.8|90976.4|90926.4|90971.7|90921.7|15
1650946880000|2022-04-26 04:21:20|90972.7|90922.7|90974.3|90924.3|90975.1|90925.1|90970.9|90920.9|17
1650946890000|2022-04-26 04:21:30|90973.9|90923.9|90976.6|90926.6|90979.2|90929.2|90973.6|90923.6|25
1650946900000|2022-04-26 04:21:40|90976.8|90926.8|90977.9|90927.9|90977.9|90927.9|90976.5|90926.5|19
1650946910000|2022-04-26 04:21:50|90977.7|90927.7|90971.4|90921.4|90977.7|90927.7|90971.2|90921.2|17
1650946920000|2022-04-26 04:22:00|90971.3|90921.3|90972.8|90922.8|90974|90924|90970.3|90920.3|38
1650946930000|2022-04-26 04:22:10|90972.5|90922.5|90973.3|90923.3|90975|90925|90972.5|90922.5|21
1650946940000|2022-04-26 04:22:20|90972.8|90922.8|90975.7|90925.7|90977.9|90927.9|90972.4|90922.4|19
1650946950000|2022-04-26 04:22:30|90975.2|90925.2|90975.3|90925.3|90976.1|90926.1|90973.7|90923.7|24
1650946960000|2022-04-26 04:22:40|90974.6|90924.6|90974|90924|90975.7|90925.7|90972.6|90922.6|13
1650946970000|2022-04-26 04:22:50|90973.7|90923.7|90972.1|90922.1|90974.6|90924.6|90968.5|90918.5|31
1650946980000|2022-04-26 04:23:00|90972|90922|90969.7|90919.7|90972.7|90922.7|90969.4|90919.4|11
1650946990000|2022-04-26 04:23:10|90969.2|90919.2|90971.2|90921.2|90973.4|90923.4|90969.2|90919.2|29
1650947000000|2022-04-26 04:23:20|90971.3|90921.3|90970.2|90920.2|90972.2|90922.2|90969.2|90919.2|42
1650947010000|2022-04-26 04:23:30|90970.1|90920.1|90970.2|90920.2|90971.9|90921.9|90969.3|90919.3|44
1650947020000|2022-04-26 04:23:40|90970.1|90920.1|90977.1|90927.1|90977.8|90927.8|90970.1|90920.1|33
1650947030000|2022-04-26 04:23:50|90976.8|90926.8|90978|90928|90978.5|90928.5|90976.8|90926.8|8
1650947040000|2022-04-26 04:24:00|90977.4|90927.4|90973.2|90923.2|90977.6|90927.6|90972|90922|17
1650947050000|2022-04-26 04:24:10|90973.8|90923.8|90970.2|90920.2|90974|90924|90970.2|90920.2|23
1650947060000|2022-04-26 04:24:20|90970.1|90920.1|90973.1|90923.1|90973.5|90923.5|90969.8|90919.8|12
1650947070000|2022-04-26 04:24:30|90970.9|90920.9|90977.3|90927.3|90978|90928|90969.8|90919.8|22
1650947080000|2022-04-26 04:24:40|90977.2|90927.2|90968.9|90918.9|90977.2|90927.2|90968.1|90918.1|36
1650947090000|2022-04-26 04:24:50|90970.1|90920.1|90967.7|90917.7|90971.5|90921.5|90964.3|90914.3|55
1650947100000|2022-04-26 04:25:00|90968.7|90918.7|90964.5|90914.5|90968.7|90918.7|90962.8|90912.8|45
1650947110000|2022-04-26 04:25:10|90965.5|90915.5|90962.9|90912.9|90966.7|90916.7|90962.9|90912.9|21
1650947120000|2022-04-26 04:25:20|90962.8|90912.8|90965.4|90915.4|90965.5|90915.5|90962.8|90912.8|26
1650947130000|2022-04-26 04:25:30|90965.8|90915.8|90967.1|90917.1|90970|90920|90964.7|90914.7|41
1650947140000|2022-04-26 04:25:40|90968.3|90918.3|90966.8|90916.8|90969.5|90919.5|90966.3|90916.3|34
1650947150000|2022-04-26 04:25:50|90966.7|90916.7|90960.9|90910.9|90969.6|90919.6|90960.9|90910.9|44
1650947160000|2022-04-26 04:26:00|90961.6|90911.6|90962.4|90912.4|90965.2|90915.2|90961.6|90911.6|45
1650947170000|2022-04-26 04:26:10|90962.8|90912.8|90964.7|90914.7|90964.8|90914.8|90962.1|90912.1|33
1650947180000|2022-04-26 04:26:20|90964.2|90914.2|90969.6|90919.6|90970.6|90920.6|90964|90914|31
1650947190000|2022-04-26 04:26:30|90967.2|90917.2|90973.2|90923.2|90975.8|90925.8|90967.2|90917.2|37
1650947200000|2022-04-26 04:26:40|90972|90922|90971.2|90921.2|90973.8|90923.8|90968.7|90918.7|46
1650947210000|2022-04-26 04:26:50|90973.1|90923.1|90970.8|90920.8|90974.2|90924.2|90969.7|90919.7|22
1650947220000|2022-04-26 04:27:00|90970.7|90920.7|90979.1|90929.1|90985.4|90935.4|90970.5|90920.5|41
1650947230000|2022-04-26 04:27:10|90979.2|90929.2|90978.7|90928.7|90979.7|90929.7|90977.3|90927.3|24
1650947240000|2022-04-26 04:27:20|90979.2|90929.2|90978.4|90928.4|90981.2|90931.2|90978.4|90928.4|30
1650947250000|2022-04-26 04:27:30|90978.8|90928.8|90978.9|90928.9|90983|90933|90978.4|90928.4|20
1650947260000|2022-04-26 04:27:40|90979.2|90929.2|90977.6|90927.6|90979.2|90929.2|90976.7|90926.7|12
1650947270000|2022-04-26 04:27:50|90978.2|90928.2|90977.8|90927.8|90978.2|90928.2|90975.5|90925.5|14
1650947280000|2022-04-26 04:28:00|90978.5|90928.5|90979.6|90929.6|90979.6|90929.6|90977.8|90927.8|29
1650947290000|2022-04-26 04:28:10|90980.3|90930.3|90979.9|90929.9|90980.6|90930.6|90978.9|90928.9|11
1650947300000|2022-04-26 04:28:20|90980.4|90930.4|90979.7|90929.7|90983.3|90933.3|90977.5|90927.5|14
1650947310000|2022-04-26 04:28:30|90980|90930|90976.7|90926.7|90981.5|90931.5|90976.7|90926.7|15
1650947320000|2022-04-26 04:28:40|90976.8|90926.8|90975.9|90925.9|90977.8|90927.8|90972.9|90922.9|17
1650947330000|2022-04-26 04:28:50|90975.6|90925.6|90977.1|90927.1|90978.5|90928.5|90975.3|90925.3|14
1650947340000|2022-04-26 04:29:00|90977.6|90927.6|90984.2|90934.2|90985.6|90935.6|90976.8|90926.8|36
1650947350000|2022-04-26 04:29:10|90984.5|90934.5|90984.6|90934.6|90985.4|90935.4|90983.7|90933.7|13
1650947360000|2022-04-26 04:29:20|90983.9|90933.9|90983|90933|90986.6|90936.6|90982.5|90932.5|32
1650947370000|2022-04-26 04:29:30|90982.8|90932.8|90988|90938|90988.3|90938.3|90982.7|90932.7|46
1650947380000|2022-04-26 04:29:40|90988.8|90938.8|90988.7|90938.7|90990.3|90940.3|90987|90937|56
1650947390000|2022-04-26 04:29:50|90988.3|90938.3|90983.6|90933.6|90989.2|90939.2|90982.4|90932.4|38
1650947400000|2022-04-26 04:30:00|90985|90935|90981.5|90931.5|90985|90935|90979.1|90929.1|50
1650947410000|2022-04-26 04:30:10|90981.4|90931.4|90981.5|90931.5|90985.9|90935.9|90981.3|90931.3|31
1650947420000|2022-04-26 04:30:20|90982.5|90932.5|90993.5|90943.5|90993.5|90943.5|90981.1|90931.1|30
1650947430000|2022-04-26 04:30:30|90992.7|90942.7|90997.8|90947.8|90999.4|90949.4|90992.7|90942.7|48
1650947440000|2022-04-26 04:30:40|90996.6|90946.6|90999.4|90949.4|90999.7|90949.7|90996.6|90946.6|37
1650947450000|2022-04-26 04:30:50|91000.1|90950.1|90998.9|90948.9|91000.1|90950.1|90998.2|90948.2|23
1650947460000|2022-04-26 04:31:00|90999|90949|90987.6|90937.6|90999.3|90949.3|90985|90935|52
1650947470000|2022-04-26 04:31:10|90982.4|90932.4|90986.3|90936.3|90988.3|90938.3|90982.4|90932.4|45
1650947480000|2022-04-26 04:31:20|90986.6|90936.6|90978.8|90928.8|90987.7|90937.7|90977.3|90927.3|45
1650947490000|2022-04-26 04:31:30|90978.2|90928.2|90978.5|90928.5|90980.7|90930.7|90971.7|90921.7|52
1650947500000|2022-04-26 04:31:40|90978.3|90928.3|90969.4|90919.4|90980.5|90930.5|90969.2|90919.2|55
1650947510000|2022-04-26 04:31:50|90970|90920|90967.6|90917.6|90975.3|90925.3|90965.1|90915.1|63
1650947520000|2022-04-26 04:32:00|90968.1|90918.1|90968.5|90918.5|90969.5|90919.5|90966.7|90916.7|32
1650947530000|2022-04-26 04:32:10|90967.5|90917.5|90969.3|90919.3|90973.9|90923.9|90961.3|90911.3|46
1650947540000|2022-04-26 04:32:20|90969.4|90919.4|90971.7|90921.7|90971.7|90921.7|90962.4|90912.4|46
1650947550000|2022-04-26 04:32:30|90971.5|90921.5|90966.1|90916.1|90971.5|90921.5|90964.5|90914.5|46
1650947560000|2022-04-26 04:32:40|90966|90916|90965.3|90915.3|90971.8|90921.8|90959.3|90909.3|54
1650947570000|2022-04-26 04:32:50|90966.6|90916.6|90957.4|90907.4|90973.2|90923.2|90953.1|90903.1|68
1650947580000|2022-04-26 04:33:00|90957.8|90907.8|90955.6|90905.6|90958.9|90908.9|90953.2|90903.2|43
1650947590000|2022-04-26 04:33:10|90955.9|90905.9|90968.5|90918.5|91013.1|90924.7|90955.2|90879.4|62
1650947600000|2022-04-26 04:33:20|90968|90918|90962|90912|91007|90926|90946|90868.5|64
1650947610000|2022-04-26 04:33:30|90962.1|90912.1|90964.3|90914.3|91009|90923.1|90960.1|90867.4|57
1650947620000|2022-04-26 04:33:40|90963.8|90913.8|90958.7|90908.7|90967.3|90917.3|90947.9|90897.9|43
1650947630000|2022-04-26 04:33:50|90959.4|90909.4|90960.6|90910.6|90966.6|90916.6|90952.2|90902.2|46
1650947640000|2022-04-26 04:34:00|90961.7|90911.7|90970.7|90920.7|91010.7|90920.7|90956.4|90884.5|35
1650947650000|2022-04-26 04:34:10|90970.6|90920.6|90971|90921|91008.2|90924|90957.6|90874.3|54
1650947660000|2022-04-26 04:34:20|90966.1|90916.1|90964.8|90914.8|90972.6|90922.6|90961.4|90911.4|57
1650947670000|2022-04-26 04:34:30|90965.5|90915.5|90969.1|90919.1|91011.6|90924.6|90960.4|90870.6|61
1650947680000|2022-04-26 04:34:40|90968.7|90918.7|90973.2|90923.2|91011.9|90923.6|90959.8|90870.8|55
1650947690000|2022-04-26 04:34:50|90972.9|90922.9|90970.4|90920.4|91006.8|90926|90962.3|90871.1|59
1650947700000|2022-04-26 04:35:00|90970.1|90920.1|90964.9|90914.9|91017.4|90925.9|90951|90870.2|64
1650947710000|2022-04-26 04:35:10|90965.6|90915.6|90962.1|90912.1|90990|90917.6|90951|90864.2|56
1650947720000|2022-04-26 04:35:20|90962.6|90912.6|90963.9|90913.9|90991.2|90916.7|90952.1|90864.8|54
1650947730000|2022-04-26 04:35:30|90965.4|90915.4|90972.6|90922.6|90973|90923|90958.3|90908.3|59
1650947740000|2022-04-26 04:35:40|90972.7|90922.7|90968.9|90918.9|90972.7|90922.7|90967.5|90917.5|38
1650947750000|2022-04-26 04:35:50|90968.8|90918.8|90970.5|90920.5|90970.8|90920.8|90968.8|90918.8|23
1650947760000|2022-04-26 04:36:00|90969.7|90919.7|90970.2|90920.2|90970.3|90920.3|90969.1|90919.1|25
1650947770000|2022-04-26 04:36:10|90971.1|90921.1|90965.2|90915.2|90972.8|90922.8|90964.3|90914.3|22
1650947780000|2022-04-26 04:36:20|90978.9|90928.9|90968.3|90918.3|90978.9|90928.9|90967.7|90917.7|36
1650947790000|2022-04-26 04:36:30|90968.2|90918.2|90968.3|90918.3|91013.8|90930.1|90966.4|90878.6|40
1650947800000|2022-04-26 04:36:40|90968.2|90918.2|90966.9|90916.9|91017.2|90928|90963.4|90880.2|50
1650947810000|2022-04-26 04:36:50|90967.4|90917.4|90985|90935|90985|90935|90965.8|90915.8|33
1650947820000|2022-04-26 04:37:00|90981.8|90931.8|90961.3|90911.3|91014.4|90931.8|90958.5|90872.3|65
1650947830000|2022-04-26 04:37:10|90961.8|90911.8|90961|90911|90970.3|90920.3|90948.5|90898.5|66
1650947840000|2022-04-26 04:37:20|90957.4|90907.4|90962.6|90912.6|90964.2|90914.2|90948.3|90898.3|50
1650947850000|2022-04-26 04:37:30|90963.6|90913.6|90962|90912|90997.7|90921.2|90940|90871.7|54
1650947860000|2022-04-26 04:37:40|90955.4|90905.4|90963.7|90913.7|90967.1|90917.1|90955.4|90905.4|45
1650947870000|2022-04-26 04:37:50|90964.7|90914.7|90965.7|90915.7|90968.4|90918.4|90953.3|90903.3|61
1650947880000|2022-04-26 04:38:00|90966.9|90916.9|90960.5|90910.5|90974.6|90924.6|90952.1|90902.1|46
1650947890000|2022-04-26 04:38:10|90964.3|90914.3|90959.5|90909.5|90966.5|90916.5|90952.4|90902.4|45
1650947900000|2022-04-26 04:38:20|90959.7|90909.7|90960.7|90910.7|90963.1|90913.1|90944.2|90894.2|51
1650947910000|2022-04-26 04:38:30|90962.4|90912.4|90954.3|90904.3|90963.2|90913.2|90949|90899|50
1650947920000|2022-04-26 04:38:40|90957|90907|90953.8|90903.8|90958.7|90908.7|90953.3|90903.3|36
1650947930000|2022-04-26 04:38:50|90953.9|90903.9|90953.9|90903.9|90961.8|90911.8|90950.3|90900.3|56
1650947940000|2022-04-26 04:39:00|90954.2|90904.2|90955|90905|90957.8|90907.8|90949.7|90899.7|52
1650947950000|2022-04-26 04:39:10|90955.4|90905.4|90954.6|90904.6|90956.3|90906.3|90947.3|90897.3|44
1650947960000|2022-04-26 04:39:20|90955.3|90905.3|90950.6|90900.6|90962|90912|90949.5|90899.5|56
1650947970000|2022-04-26 04:39:30|90953.7|90903.7|90958.4|90908.4|90959.3|90909.3|90946.5|90896.5|47
1650947980000|2022-04-26 04:39:40|90958|90908|90957.1|90907.1|90959.4|90909.4|90944.3|90894.3|45
1650947990000|2022-04-26 04:39:50|90957.2|90907.2|90956.8|90906.8|91012.3|90917|90939.7|90875.7|54
1650948000000|2022-04-26 04:40:00|90956.4|90906.4|90959.4|90909.4|90967|90917|90950.5|90900.5|54
1650948010000|2022-04-26 04:40:10|90959|90909|90957.9|90907.9|90969.1|90919.1|90952.7|90902.7|57
1650948020000|2022-04-26 04:40:20|90958|90908|90957.7|90907.7|90965.5|90915.5|90955.3|90905.3|53
1650948030000|2022-04-26 04:40:30|90958.8|90908.8|90965.8|90915.8|90968.6|90918.6|90948.8|90898.8|61
1650948040000|2022-04-26 04:40:40|90964.7|90914.7|90953.6|90903.6|91005.4|90915.3|90949|90875.4|44
1650948050000|2022-04-26 04:40:50|90952.5|90902.5|90958.5|90908.5|90959.2|90909.2|90952.5|90902.5|11
1650948060000|2022-04-26 04:41:00|90959.3|90909.3|90960.6|90910.6|90967.7|90917.7|90952.7|90902.7|51
1650948070000|2022-04-26 04:41:10|90963.2|90913.2|90964.2|90914.2|91003.7|90922.1|90949|90873.5|57
1650948080000|2022-04-26 04:41:20|90963.9|90913.9|90963.4|90913.4|90973.1|90923.1|90952.7|90902.7|55
1650948090000|2022-04-26 04:41:30|90963.3|90913.3|90957.3|90907.3|90963.3|90913.3|90945.8|90895.8|56
1650948100000|2022-04-26 04:41:40|90956.3|90906.3|90957.8|90907.8|90958.1|90908.1|90955.6|90905.6|35
1650948110000|2022-04-26 04:41:50|90957.6|90907.6|90960.7|90910.7|90961.4|90911.4|90952.7|90902.7|46
1650948120000|2022-04-26 04:42:00|90960.8|90910.8|90960.1|90910.1|90963.9|90913.9|90953.8|90903.8|48
1650948130000|2022-04-26 04:42:10|90958.6|90908.6|90960.1|90910.1|90962.8|90912.8|90953.1|90903.1|57
1650948140000|2022-04-26 04:42:20|90959.3|90909.3|90957.5|90907.5|90961.3|90911.3|90950.5|90900.5|49
1650948150000|2022-04-26 04:42:30|90954|90904|90958.8|90908.8|90961.3|90911.3|90951.1|90901.1|63
1650948160000|2022-04-26 04:42:40|90958.6|90908.6|90958.7|90908.7|90959.7|90909.7|90954.4|90904.4|58
1650948170000|2022-04-26 04:42:50|90958.9|90908.9|90960.4|90910.4|90972.1|90922.1|90956.9|90906.9|35
1650948180000|2022-04-26 04:43:00|90958.8|90908.8|90958|90908|90965.9|90915.9|90958|90908|40
1650948190000|2022-04-26 04:43:10|90957.9|90907.9|90961.4|90911.4|91007.3|90916.3|90955.3|90877.3|40
1650948200000|2022-04-26 04:43:20|90954.8|90904.8|90960.5|90910.5|91013.5|90913.1|90954.4|90874.3|64
1650948210000|2022-04-26 04:43:30|90961.9|90911.9|90963.9|90913.9|90969.1|90919.1|90955.9|90905.9|65
1650948220000|2022-04-26 04:43:40|90959.3|90909.3|90969.1|90919.1|91009.2|90919.1|90953.3|90881.1|63
1650948230000|2022-04-26 04:43:50|90966.2|90916.2|90966.9|90916.9|91006.2|90921.6|90952.8|90875.8|68
1650948240000|2022-04-26 04:44:00|90965.9|90915.9|90964.4|90914.4|90965.9|90915.9|90953.2|90903.2|59
1650948250000|2022-04-26 04:44:10|90965.4|90915.4|90965.2|90915.2|90971.6|90921.6|90955.1|90905.1|56
1650948260000|2022-04-26 04:44:20|90965.8|90915.8|90965.8|90915.8|90968.4|90918.4|90954.8|90904.8|65
1650948270000|2022-04-26 04:44:30|90966.3|90916.3|90958.9|90908.9|90966.3|90916.3|90953.5|90903.5|50
1650948280000|2022-04-26 04:44:40|90971.7|90921.7|90953.9|90903.9|90971.7|90921.7|90953.9|90903.9|59
1650948290000|2022-04-26 04:44:50|90952.9|90902.9|90955.3|90905.3|90958.6|90908.6|90952.2|90902.2|52
1650948300000|2022-04-26 04:45:00|90955.1|90905.1|90954.1|90904.1|90958.5|90908.5|90949.4|90899.4|47
1650948310000|2022-04-26 04:45:10|90954.8|90904.8|90957.1|90907.1|91008.8|90917.4|90953.4|90882.5|51
1650948320000|2022-04-26 04:45:20|90956.6|90906.6|90957.2|90907.2|90970.6|90920.6|90949.9|90899.9|71
1650948330000|2022-04-26 04:45:30|90955.1|90905.1|90960.1|90910.1|90967|90917|90954.6|90904.6|46
1650948340000|2022-04-26 04:45:40|90963.4|90913.4|90954.3|90904.3|91001.9|90916|90952.6|90874|42
1650948350000|2022-04-26 04:45:50|90951.6|90901.6|90957.6|90907.6|90964.9|90914.9|90944.8|90894.8|72
1650948360000|2022-04-26 04:46:00|90957.5|90907.5|90952.7|90902.7|90959.8|90909.8|90949.1|90899.1|62
1650948370000|2022-04-26 04:46:10|90952.3|90902.3|90960.9|90910.9|90966.3|90916.3|90949.8|90899.8|43
1650948380000|2022-04-26 04:46:20|90959.8|90909.8|90961|90911|90968.1|90918.1|90949.8|90899.8|57
1650948390000|2022-04-26 04:46:30|90961.7|90911.7|90958.2|90908.2|90964.1|90914.1|90948.6|90898.6|53
1650948400000|2022-04-26 04:46:40|90956.7|90906.7|90961.6|90911.6|90964|90914|90953.8|90903.8|51
1650948410000|2022-04-26 04:46:50|90961|90911|90960.2|90910.2|90969.2|90919.2|90957.4|90907.4|62
1650948420000|2022-04-26 04:47:00|90959.9|90909.9|90949.9|90899.9|91008.9|90913.9|90949.9|90882.1|57
1650948430000|2022-04-26 04:47:10|90951|90901|90961.4|90911.4|90963.6|90913.6|90947.5|90897.5|59
1650948440000|2022-04-26 04:47:20|90960.2|90910.2|90957.4|90907.4|90965.6|90915.6|90947.3|90897.3|70
1650948450000|2022-04-26 04:47:30|90960.1|90910.1|90957.1|90907.1|90965|90915|90950.4|90900.4|59
1650948460000|2022-04-26 04:47:40|90956.8|90906.8|90938|90888|90993.4|90914|90936.5|90859.6|62
1650948470000|2022-04-26 04:47:50|90938.7|90888.7|90938|90888|90940.4|90890.4|90933|90883|41
1650948480000|2022-04-26 04:48:00|90936.9|90886.9|90933.5|90883.5|90937.5|90887.5|90930.3|90880.3|41
1650948490000|2022-04-26 04:48:10|90926.1|90876.1|90930|90880|90931|90881|90925.4|90875.4|24
1650948500000|2022-04-26 04:48:20|90924.9|90874.9|90928.6|90878.6|90928.6|90878.6|90921.8|90871.8|28
1650948510000|2022-04-26 04:48:30|90928.5|90878.5|90936.9|90886.9|90938.7|90888.7|90924.2|90874.2|24
1650948520000|2022-04-26 04:48:40|90937.8|90887.8|90927.2|90877.2|90937.8|90887.8|90923.4|90873.4|24
1650948530000|2022-04-26 04:48:50|90927.1|90877.1|90926|90876|90935.8|90885.8|90919.5|90869.5|33
1650948540000|2022-04-26 04:49:00|90925.4|90875.4|90927.6|90877.6|90929.4|90879.4|90920.9|90870.9|30
1650948550000|2022-04-26 04:49:10|90928.7|90878.7|90934.4|90884.4|90938.1|90888.1|90924|90874|42
1650948560000|2022-04-26 04:49:20|90933|90883|90930.7|90880.7|90933|90883|90924.5|90874.5|39
1650948570000|2022-04-26 04:49:30|90931.1|90881.1|90931.5|90881.5|90931.5|90881.5|90928.9|90878.9|24
1650948580000|2022-04-26 04:49:40|90931.3|90881.3|90931.9|90881.9|90932.3|90882.3|90931.1|90881.1|10
1650948590000|2022-04-26 04:49:50|90930.8|90880.8|90928.7|90878.7|90936.8|90886.8|90926|90876|24
1650948600000|2022-04-26 04:50:00|90927.9|90877.9|90929|90879|90932.2|90882.2|90926|90876|25
1650948610000|2022-04-26 04:50:10|90930.5|90880.5|90928|90878|90932.1|90882.1|90925.6|90875.6|21
1650948620000|2022-04-26 04:50:20|90926.8|90876.8|90928.5|90878.5|90931.1|90881.1|90926.8|90876.8|20
1650948630000|2022-04-26 04:50:30|90929|90879|90929|90879|90930.1|90880.1|90928.2|90878.2|12
1650948640000|2022-04-26 04:50:40|90929.1|90879.1|90931.7|90881.7|90931.7|90881.7|90929.1|90879.1|12
1650948650000|2022-04-26 04:50:50|90931.4|90881.4|90927.1|90877.1|90931.4|90881.4|90925.2|90875.2|15
1650948660000|2022-04-26 04:51:00|90927.6|90877.6|90925.6|90875.6|90930.2|90880.2|90921.5|90871.5|14
1650948670000|2022-04-26 04:51:10|90926.3|90876.3|90928|90878|90930|90880|90926.3|90876.3|12
1650948680000|2022-04-26 04:51:20|90927.8|90877.8|90930|90880|90935.4|90885.4|90927.8|90877.8|24
1650948690000|2022-04-26 04:51:30|90929|90879|90925.2|90875.2|90929|90879|90922.4|90872.4|15
1650948700000|2022-04-26 04:51:40|90925|90875|90926.8|90876.8|90926.8|90876.8|90924.8|90874.8|4
1650948710000|2022-04-26 04:51:50|90924.9|90874.9|90924.1|90874.1|90935.7|90885.7|90922.8|90872.8|24
1650948720000|2022-04-26 04:52:00|90926|90876|90927.4|90877.4|90927.4|90877.4|90921.7|90871.7|23
1650948730000|2022-04-26 04:52:10|90926.8|90876.8|90927.3|90877.3|90927.4|90877.4|90925.5|90875.5|14
1650948740000|2022-04-26 04:52:20|90927.4|90877.4|90928.2|90878.2|90929.2|90879.2|90922.1|90872.1|21
1650948750000|2022-04-26 04:52:30|90928.6|90878.6|90925.5|90875.5|90928.6|90878.6|90920.8|90870.8|20
1650948760000|2022-04-26 04:52:40|90924.5|90874.5|90926|90876|90926|90876|90922.1|90872.1|7
1650948770000|2022-04-26 04:52:50|90925.9|90875.9|90929.4|90879.4|90929.4|90879.4|90925.8|90875.8|11
1650948780000|2022-04-26 04:53:00|90929.6|90879.6|90926.7|90876.7|90930|90880|90924.8|90874.8|14
1650948790000|2022-04-26 04:53:10|90927|90877|90934.2|90884.2|90934.2|90884.2|90925|90875|20
1650948800000|2022-04-26 04:53:20|90932.2|90882.2|90927.5|90877.5|90936.4|90886.4|90927.1|90877.1|29
1650948810000|2022-04-26 04:53:30|90927.6|90877.6|90929.3|90879.3|90930.5|90880.5|90927.6|90877.6|14
1650948820000|2022-04-26 04:53:40|90930.5|90880.5|90932|90882|90936.6|90886.6|90922.2|90872.2|39
1650948830000|2022-04-26 04:53:50|90928|90878|90937.4|90887.4|90937.4|90887.4|90928|90878|17
1650948840000|2022-04-26 04:54:00|90933.8|90883.8|90930.6|90880.6|90934.5|90884.5|90922.5|90872.5|40
1650948850000|2022-04-26 04:54:10|90930.3|90880.3|90927.5|90877.5|90931.1|90881.1|90926.6|90876.6|30
1650948860000|2022-04-26 04:54:20|90927.3|90877.3|90926.9|90876.9|90927.3|90877.3|90922.8|90872.8|10
1650948870000|2022-04-26 04:54:30|90926.7|90876.7|90926.8|90876.8|90927.2|90877.2|90925.9|90875.9|13
1650948880000|2022-04-26 04:54:40|90926.2|90876.2|90927.5|90877.5|90935|90885|90922.4|90872.4|42
1650948890000|2022-04-26 04:54:50|90926.8|90876.8|90927.5|90877.5|90927.7|90877.7|90924.6|90874.6|22
1650948900000|2022-04-26 04:55:00|90927.4|90877.4|90922|90872|90927.4|90877.4|90918.9|90868.9|20
1650948910000|2022-04-26 04:55:10|90922.6|90872.6|90927.3|90877.3|90929.9|90879.9|90920.3|90870.3|22
1650948920000|2022-04-26 04:55:20|90927.1|90877.1|90927|90877|90927.1|90877.1|90923.8|90873.8|23
1650948930000|2022-04-26 04:55:30|90925.7|90875.7|90920.7|90870.7|90925.7|90875.7|90918.5|90868.5|20
1650948940000|2022-04-26 04:55:40|90920.5|90870.5|90924.5|90874.5|90925.8|90875.8|90910.1|90860.1|26
1650948950000|2022-04-26 04:55:50|90923.8|90873.8|90923.2|90873.2|90924.6|90874.6|90922.8|90872.8|16
1650948960000|2022-04-26 04:56:00|90923.7|90873.7|90923.6|90873.6|90930.4|90880.4|90922.5|90872.5|33
1650948970000|2022-04-26 04:56:10|90923.7|90873.7|90925.6|90875.6|90931.9|90881.9|90919.2|90869.2|44
1650948980000|2022-04-26 04:56:20|90924.2|90874.2|90926.2|90876.2|90931.5|90881.5|90920.8|90870.8|57
1650948990000|2022-04-26 04:56:30|90926.9|90876.9|90919.1|90869.1|90931|90881|90916.7|90866.7|52
1650949000000|2022-04-26 04:56:40|90919.8|90869.8|90919.6|90869.6|90926|90876|90916.4|90866.4|40
1650949010000|2022-04-26 04:56:50|90914.2|90864.2|90924.1|90874.1|90927.7|90877.7|90914.2|90864.2|38
1650949020000|2022-04-26 04:57:00|90925.1|90875.1|90918|90868|90929.5|90879.5|90916.6|90866.6|49
1650949030000|2022-04-26 04:57:10|90917.5|90867.5|90925.8|90875.8|90928.8|90878.8|90917.2|90867.2|33
1650949040000|2022-04-26 04:57:20|90925.5|90875.5|90921.2|90871.2|90928.3|90878.3|90917.6|90867.6|45
1650949050000|2022-04-26 04:57:30|90923.1|90873.1|90918.3|90868.3|90923.1|90873.1|90914.8|90864.8|36
1650949060000|2022-04-26 04:57:40|90918.6|90868.6|90917.2|90867.2|90923.2|90873.2|90915|90865|39
1650949070000|2022-04-26 04:57:50|90917.3|90867.3|90926.2|90876.2|90931.4|90881.4|90915.2|90865.2|48
1650949080000|2022-04-26 04:58:00|90924|90874|90923.1|90873.1|90929.7|90879.7|90920.3|90870.3|49
1650949090000|2022-04-26 04:58:10|90923.4|90873.4|90918.7|90868.7|90926.2|90876.2|90915.5|90865.5|60
1650949100000|2022-04-26 04:58:20|90918.5|90868.5|90918.3|90868.3|90918.7|90868.7|90917.4|90867.4|8
1650949110000|2022-04-26 04:58:30|90921.7|90871.7|90918.2|90868.2|90921.7|90871.7|90913|90863|13
1650949120000|2022-04-26 04:58:40|90918.7|90868.7|90918|90868|90918.7|90868.7|90913.2|90863.2|16
1650949130000|2022-04-26 04:58:50|90918.3|90868.3|90916.6|90866.6|90918.3|90868.3|90912.1|90862.1|12
1650949140000|2022-04-26 04:59:00|90917.6|90867.6|90919.1|90869.1|90926.5|90876.5|90915.5|90865.5|38
1650949150000|2022-04-26 04:59:10|90919.6|90869.6|90920|90870|90927.7|90877.7|90915.6|90865.6|47
1650949160000|2022-04-26 04:59:20|90919.1|90869.1|90909|90859|90930|90880|90906|90856|65
1650949170000|2022-04-26 04:59:30|90904.7|90854.7|90908.5|90858.5|90910.5|90860.5|90904.7|90854.7|25
1650949180000|2022-04-26 04:59:40|90908.3|90858.3|90898.3|90848.3|90911.3|90861.3|90898.3|90848.3|29
1650949190000|2022-04-26 04:59:50|90898.8|90848.8|90858.5|90808.5|90899.4|90849.4|90851.6|90801.6|66
1650949200000|2022-04-26 05:00:00|90858.4|90808.4|90861.8|90811.8|90868.7|90818.7|90851.1|90801.1|71
1650949210000|2022-04-26 05:00:10|90861.3|90811.3|90862.4|90812.4|90870.8|90820.8|90857.7|90807.7|70
1650949220000|2022-04-26 05:00:20|90861.8|90811.8|90861.8|90811.8|90865.9|90815.9|90854|90804|67
1650949230000|2022-04-26 05:00:30|90862.2|90812.2|90855.5|90805.5|90862.9|90812.9|90855.5|90805.5|53
1650949240000|2022-04-26 05:00:40|90855.8|90805.8|90855.8|90805.8|90860.6|90810.6|90855|90805|36
1650949250000|2022-04-26 05:00:50|90856.2|90806.2|90856.7|90806.7|90859.8|90809.8|90851.7|90801.7|53
1650949260000|2022-04-26 05:01:00|90856.6|90806.6|90850.7|90800.7|90857.1|90807.1|90849.8|90799.8|54
1650949270000|2022-04-26 05:01:10|90849.7|90799.7|90852.1|90802.1|90856.5|90806.5|90849.4|90799.4|22
1650949280000|2022-04-26 05:01:20|90852.3|90802.3|90850.9|90800.9|90852.8|90802.8|90850|90800|14
1650949290000|2022-04-26 05:01:30|90851|90801|90853.4|90803.4|90854.4|90804.4|90850.6|90800.6|38
1650949300000|2022-04-26 05:01:40|90854|90804|90857.2|90807.2|90862.2|90812.2|90853.6|90803.6|51
1650949310000|2022-04-26 05:01:50|90857.3|90807.3|90858.9|90808.9|90860.7|90810.7|90856.3|90806.3|40
1650949320000|2022-04-26 05:02:00|90858.6|90808.6|90851.9|90801.9|90858.6|90808.6|90851.2|90801.2|34
1650949330000|2022-04-26 05:02:10|90851.7|90801.7|90851.5|90801.5|90852.5|90802.5|90849.6|90799.6|27
1650949340000|2022-04-26 05:02:20|90851.1|90801.1|90849.7|90799.7|90851.8|90801.8|90849.3|90799.3|28
1650949350000|2022-04-26 05:02:30|90849.6|90799.6|90852|90802|90853.6|90803.6|90849.5|90799.5|16
1650949360000|2022-04-26 05:02:40|90851.9|90801.9|90849.5|90799.5|90862.1|90812.1|90846.1|90796.1|39
1650949370000|2022-04-26 05:02:50|90848.8|90798.8|90855.9|90805.9|90861.7|90811.7|90848.8|90798.8|51
1650949380000|2022-04-26 05:03:00|90854.1|90804.1|90854|90804|90855.4|90805.4|90848.3|90798.3|47
1650949390000|2022-04-26 05:03:10|90857.2|90807.2|90862.1|90812.1|90865|90815|90854.9|90804.9|69
1650949400000|2022-04-26 05:03:20|90861.3|90811.3|90864.1|90814.1|90864.4|90814.4|90855.8|90805.8|69
1650949410000|2022-04-26 05:03:30|90865.1|90815.1|90881.1|90831.1|90883|90833|90858.4|90808.4|74
1650949420000|2022-04-26 05:03:40|90879.8|90829.8|90882.8|90832.8|90889.9|90839.9|90875.2|90825.2|65
1650949430000|2022-04-26 05:03:50|90883|90833|90882.7|90832.7|90888.7|90838.7|90873.6|90823.6|64
1650949440000|2022-04-26 05:04:00|90880.7|90830.7|90887.6|90837.6|90888.2|90838.2|90880.2|90830.2|57
1650949450000|2022-04-26 05:04:10|90885.4|90835.4|90889.8|90839.8|90892.6|90842.6|90883.4|90833.4|61
1650949460000|2022-04-26 05:04:20|90890|90840|90889.4|90839.4|90891.7|90841.7|90886.1|90836.1|49
1650949470000|2022-04-26 05:04:30|90889.2|90839.2|90892.5|90842.5|90892.5|90842.5|90879.2|90829.2|57
1650949480000|2022-04-26 05:04:40|90890.5|90840.5|90886.9|90836.9|90891.2|90841.2|90879.8|90829.8|60
1650949490000|2022-04-26 05:04:50|90887|90837|90885.1|90835.1|90892.5|90842.5|90881.4|90831.4|54
1650949500000|2022-04-26 05:05:00|90885.4|90835.4|90883.5|90833.5|90885.6|90835.6|90883.2|90833.2|42
1650949510000|2022-04-26 05:05:10|90883.4|90833.4|90882.1|90832.1|90887.4|90837.4|90878.3|90828.3|40
1650949520000|2022-04-26 05:05:20|90881.4|90831.4|90873.8|90823.8|90887.5|90837.5|90873.6|90823.6|57
1650949530000|2022-04-26 05:05:30|90874.5|90824.5|90868.8|90818.8|90876.8|90826.8|90868.2|90818.2|55
1650949540000|2022-04-26 05:05:40|90869.4|90819.4|90868.6|90818.6|90870.9|90820.9|90866.4|90816.4|50
1650949550000|2022-04-26 05:05:50|90868.9|90818.9|90869.8|90819.8|90870.8|90820.8|90867|90817|45
1650949560000|2022-04-26 05:06:00|90869.7|90819.7|90873.1|90823.1|90873.1|90823.1|90867.7|90817.7|60
1650949570000|2022-04-26 05:06:10|90871.1|90821.1|90870.8|90820.8|90873.9|90823.9|90868|90818|60
1650949580000|2022-04-26 05:06:20|90867.9|90817.9|90879.5|90829.5|90879.5|90829.5|90867.9|90817.9|56
1650949590000|2022-04-26 05:06:30|90879.9|90829.9|90884.8|90834.8|90885|90835|90878.8|90828.8|44
1650949600000|2022-04-26 05:06:40|90884.9|90834.9|90883|90833|90885.1|90835.1|90881.7|90831.7|33
1650949610000|2022-04-26 05:06:50|90882.8|90832.8|90885.4|90835.4|90887.2|90837.2|90882.8|90832.8|26
1650949620000|2022-04-26 05:07:00|90885.1|90835.1|90886.7|90836.7|90888.3|90838.3|90882.2|90832.2|64
1650949630000|2022-04-26 05:07:10|90886.2|90836.2|90884.8|90834.8|90889|90839|90884.6|90834.6|51
1650949640000|2022-04-26 05:07:20|90885.7|90835.7|90889.3|90839.3|90890.7|90840.7|90885.7|90835.7|29
1650949650000|2022-04-26 05:07:30|90889.2|90839.2|90890.4|90840.4|90895.8|90845.8|90889.2|90839.2|39
1650949660000|2022-04-26 05:07:40|90887.7|90837.7|90882.8|90832.8|90889.4|90839.4|90882.8|90832.8|28
1650949670000|2022-04-26 05:07:50|90884.5|90834.5|90884.4|90834.4|90887.4|90837.4|90884.2|90834.2|23
1650949680000|2022-04-26 05:08:00|90885.3|90835.3|90885.2|90835.2|90887|90837|90883.6|90833.6|23
1650949690000|2022-04-26 05:08:10|90884.5|90834.5|90892.8|90842.8|90894.4|90844.4|90883.7|90833.7|29
1650949700000|2022-04-26 05:08:20|90892|90842|90895.8|90845.8|90897.4|90847.4|90891|90841|37
1650949710000|2022-04-26 05:08:30|90896|90846|90896|90846|90897.6|90847.6|90893.6|90843.6|33
1650949720000|2022-04-26 05:08:40|90896.1|90846.1|90895.9|90845.9|90897.1|90847.1|90892.4|90842.4|29
1650949730000|2022-04-26 05:08:50|90894.7|90844.7|90891.3|90841.3|90895.7|90845.7|90891.3|90841.3|45
1650949740000|2022-04-26 05:09:00|90891.8|90841.8|90891.7|90841.7|90894.6|90844.6|90890.9|90840.9|33
1650949750000|2022-04-26 05:09:10|90892.4|90842.4|90895.9|90845.9|90897.6|90847.6|90892.4|90842.4|53
1650949760000|2022-04-26 05:09:20|90895.4|90845.4|90896.8|90846.8|90898.9|90848.9|90893.2|90843.2|32
1650949770000|2022-04-26 05:09:30|90896.9|90846.9|90896.6|90846.6|90896.9|90846.9|90891.9|90841.9|42
1650949780000|2022-04-26 05:09:40|90896.3|90846.3|90894.5|90844.5|90896.4|90846.4|90894.3|90844.3|17
1650949790000|2022-04-26 05:09:50|90894.2|90844.2|90900.6|90850.6|90901.9|90851.9|90893.3|90843.3|53
1650949800000|2022-04-26 05:10:00|90901.5|90851.5|90897.8|90847.8|90901.5|90851.5|90897.8|90847.8|18
1650949810000|2022-04-26 05:10:10|90897.4|90847.4|90896.7|90846.7|90899.6|90849.6|90896.7|90846.7|30
1650949820000|2022-04-26 05:10:20|90897.8|90847.8|90897.7|90847.7|90899|90849|90895|90845|27
1650949830000|2022-04-26 05:10:30|90897|90847|90900.1|90850.1|90900.7|90850.7|90895.1|90845.1|36
1650949840000|2022-04-26 05:10:40|90897.6|90847.6|90895.1|90845.1|90899.8|90849.8|90894.9|90844.9|35
1650949850000|2022-04-26 05:10:50|90896.8|90846.8|90895.2|90845.2|90897.9|90847.9|90893.9|90843.9|24
1650949860000|2022-04-26 05:11:00|90894|90844|90895.1|90845.1|90896.4|90846.4|90893.4|90843.4|10
1650949870000|2022-04-26 05:11:10|90894.9|90844.9|90892.4|90842.4|90894.9|90844.9|90891.5|90841.5|43
1650949880000|2022-04-26 05:11:20|90893.7|90843.7|90887.2|90837.2|90895.5|90845.5|90884.6|90834.6|66
1650949890000|2022-04-26 05:11:30|90885.6|90835.6|90886.6|90836.6|90894.1|90844.1|90884.1|90834.1|34
1650949900000|2022-04-26 05:11:40|90884.4|90834.4|90884.5|90834.5|90890.4|90840.4|90883.7|90833.7|34
1650949910000|2022-04-26 05:11:50|90884.4|90834.4|90884.5|90834.5|90886.6|90836.6|90879.6|90829.6|50
1650949920000|2022-04-26 05:12:00|90884.3|90834.3|90884|90834|90887|90837|90881.7|90831.7|49
1650949930000|2022-04-26 05:12:10|90885|90835|90880.5|90830.5|90885|90835|90874.9|90824.9|55
1650949940000|2022-04-26 05:12:20|90880.3|90830.3|90882|90832|90883.4|90833.4|90879.4|90829.4|57
1650949950000|2022-04-26 05:12:30|90881.6|90831.6|90882.3|90832.3|90882.9|90832.9|90879|90829|40
1650949960000|2022-04-26 05:12:40|90881.4|90831.4|90883.2|90833.2|90893.5|90843.5|90880.6|90830.6|53
1650949970000|2022-04-26 05:12:50|90882.8|90832.8|90889.8|90839.8|90890.7|90840.7|90882.7|90832.7|30
1650949980000|2022-04-26 05:13:00|90889.3|90839.3|90889.3|90839.3|90890.7|90840.7|90887.5|90837.5|32
1650949990000|2022-04-26 05:13:10|90889.6|90839.6|90929|90879|90948.9|90898.9|90886.6|90836.6|36
1650950000000|2022-04-26 05:13:20|90923.9|90873.9|90930.9|90880.9|90932.3|90882.3|90920.6|90870.6|60
1650950010000|2022-04-26 05:13:30|90926.8|90876.8|90905.8|90855.8|90930.8|90880.8|90903.3|90853.3|63
1650950020000|2022-04-26 05:13:40|90905|90855|90895.2|90845.2|90906.3|90856.3|90891.3|90841.3|48
1650950030000|2022-04-26 05:13:50|90895|90845|90893|90843|90897.6|90847.6|90893|90843|21
1650950040000|2022-04-26 05:14:00|90893.6|90843.6|90898.9|90848.9|90898.9|90848.9|90893|90843|25
1650950050000|2022-04-26 05:14:10|90899.9|90849.9|90898.5|90848.5|90902.1|90852.1|90896.7|90846.7|22
1650950060000|2022-04-26 05:14:20|90901.1|90851.1|90900.6|90850.6|90901.1|90851.1|90896.8|90846.8|17
1650950070000|2022-04-26 05:14:30|90901.5|90851.5|90905|90855|90907.3|90857.3|90899.6|90849.6|50
1650950080000|2022-04-26 05:14:40|90902.6|90852.6|90904.2|90854.2|90908.4|90858.4|90902.6|90852.6|43
1650950090000|2022-04-26 05:14:50|90904.6|90854.6|90903.8|90853.8|90911.2|90861.2|90902.3|90852.3|55
1650950100000|2022-04-26 05:15:00|90904.6|90854.6|90906|90856|90907.6|90857.6|90904.1|90854.1|28
1650950110000|2022-04-26 05:15:10|90905.5|90855.5|90905.6|90855.6|90908|90858|90905.5|90855.5|11
1650950120000|2022-04-26 05:15:20|90904.8|90854.8|90904.8|90854.8|90906.3|90856.3|90903.7|90853.7|20
1650950130000|2022-04-26 05:15:30|90908.9|90858.9|90908|90858|90910.1|90860.1|90902.1|90852.1|28
1650950140000|2022-04-26 05:15:40|90906.4|90856.4|90903.6|90853.6|90908.7|90858.7|90903.6|90853.6|27
1650950150000|2022-04-26 05:15:50|90903.3|90853.3|90901.2|90851.2|90908.2|90858.2|90901.2|90851.2|57
1650950160000|2022-04-26 05:16:00|90900.9|90850.9|90905.6|90855.6|90907.3|90857.3|90900.7|90850.7|50
1650950170000|2022-04-26 05:16:10|90905.5|90855.5|90906.2|90856.2|90907.2|90857.2|90900.8|90850.8|52
1650950180000|2022-04-26 05:16:20|90905.5|90855.5|90902.6|90852.6|90906.3|90856.3|90897.8|90847.8|44
1650950190000|2022-04-26 05:16:30|90902.7|90852.7|90905.2|90855.2|90907.9|90857.9|90901.9|90851.9|48
1650950200000|2022-04-26 05:16:40|90906|90856|90908.3|90858.3|90908.7|90858.7|90900.8|90850.8|23
1650950210000|2022-04-26 05:16:50|90907.2|90857.2|90906.2|90856.2|90910.1|90860.1|90904.8|90854.8|27
1650950220000|2022-04-26 05:17:00|90906.5|90856.5|90907.5|90857.5|90907.7|90857.7|90905.5|90855.5|36
1650950230000|2022-04-26 05:17:10|90908.4|90858.4|90909.5|90859.5|90912|90862|90906.1|90856.1|31
1650950240000|2022-04-26 05:17:20|90912.4|90862.4|90900.5|90850.5|90917.5|90867.5|90900|90850|52
1650950250000|2022-04-26 05:17:30|90905.9|90855.9|90906.9|90856.9|90907.3|90857.3|90902.2|90852.2|48
1650950260000|2022-04-26 05:17:40|90907.3|90857.3|90906.1|90856.1|90907.9|90857.9|90905|90855|42
1650950270000|2022-04-26 05:17:50|90906.5|90856.5|90909.1|90859.1|90910.5|90860.5|90905.3|90855.3|41
1650950280000|2022-04-26 05:18:00|90907.1|90857.1|90902.9|90852.9|90910.3|90860.3|90899.3|90849.3|58
1650950290000|2022-04-26 05:18:10|90902.2|90852.2|90900.6|90850.6|90903.9|90853.9|90898.9|90848.9|47
1650950300000|2022-04-26 05:18:20|90900.7|90850.7|90905.4|90855.4|90906|90856|90899.5|90849.5|28
1650950310000|2022-04-26 05:18:30|90905.8|90855.8|90909|90859|90909|90859|90904.8|90854.8|31
1650950320000|2022-04-26 05:18:40|90909.6|90859.6|90906.6|90856.6|90909.6|90859.6|90905.8|90855.8|20
1650950330000|2022-04-26 05:18:50|90907.4|90857.4|90908.7|90858.7|90911.6|90861.6|90905.9|90855.9|52
1650950340000|2022-04-26 05:19:00|90907.6|90857.6|90906.7|90856.7|90909.9|90859.9|90906.1|90856.1|51
1650950350000|2022-04-26 05:19:10|90907.1|90857.1|90907.7|90857.7|90908.4|90858.4|90905.9|90855.9|54
1650950360000|2022-04-26 05:19:20|90907.8|90857.8|90906|90856|90908.2|90858.2|90905.4|90855.4|53
1650950370000|2022-04-26 05:19:30|90908|90858|90908.1|90858.1|90908.1|90858.1|90904.4|90854.4|50
1650950380000|2022-04-26 05:19:40|90909|90859|90908.4|90858.4|90910.1|90860.1|90908.4|90858.4|32
1650950390000|2022-04-26 05:19:50|90909.3|90859.3|90906.9|90856.9|90909.9|90859.9|90906.4|90856.4|29
1650950400000|2022-04-26 05:20:00|90907.1|90857.1|90910.3|90860.3|90912.9|90862.9|90907.1|90857.1|26
1650950410000|2022-04-26 05:20:10|90910.9|90860.9|90908.4|90858.4|90913.7|90863.7|90908.4|90858.4|38
1650950420000|2022-04-26 05:20:20|90908.5|90858.5|90909.4|90859.4|90910.2|90860.2|90908.5|90858.5|19
1650950430000|2022-04-26 05:20:30|90909|90859|90912.4|90862.4|90913.9|90863.9|90907.5|90857.5|46
1650950440000|2022-04-26 05:20:40|90915.4|90865.4|90910.8|90860.8|90915.4|90865.4|90910.8|90860.8|25
1650950450000|2022-04-26 05:20:50|90911.7|90861.7|90910.3|90860.3|90911.9|90861.9|90909|90859|44
1650950460000|2022-04-26 05:21:00|90909.1|90859.1|90911.1|90861.1|90912.5|90862.5|90908.8|90858.8|44
1650950470000|2022-04-26 05:21:10|90912.4|90862.4|90910|90860|90914.4|90864.4|90908.5|90858.5|31
1650950480000|2022-04-26 05:21:20|90908.3|90858.3|90910.2|90860.2|90911.5|90861.5|90908.3|90858.3|5
1650950490000|2022-04-26 05:21:30|90910|90860|90912.6|90862.6|90914.8|90864.8|90907.6|90857.6|11
1650950500000|2022-04-26 05:21:40|90907|90857|90911.5|90861.5|90912.3|90862.3|90902.2|90852.2|38
1650950510000|2022-04-26 05:21:50|90910.8|90860.8|90912|90862|90914.5|90864.5|90910.8|90860.8|26
1650950520000|2022-04-26 05:22:00|90912.2|90862.2|90912.7|90862.7|90914.2|90864.2|90909.3|90859.3|30
1650950530000|2022-04-26 05:22:10|90913.9|90863.9|90912.2|90862.2|90921.7|90871.7|90911|90861|41
1650950540000|2022-04-26 05:22:20|90911.8|90861.8|90913.3|90863.3|90914.3|90864.3|90911.1|90861.1|28
1650950550000|2022-04-26 05:22:30|90913.9|90863.9|90914.4|90864.4|90914.5|90864.5|90912.4|90862.4|14
1650950560000|2022-04-26 05:22:40|90913.8|90863.8|90910.4|90860.4|90913.8|90863.8|90910.3|90860.3|8
1650950570000|2022-04-26 05:22:50|90910.9|90860.9|90913.7|90863.7|90917.5|90867.5|90910.9|90860.9|27
1650950580000|2022-04-26 05:23:00|90914.5|90864.5|90915|90865|90918.6|90868.6|90912.2|90862.2|33
1650950590000|2022-04-26 05:23:10|90915.2|90865.2|90914.1|90864.1|90915.3|90865.3|90913.8|90863.8|6
1650950600000|2022-04-26 05:23:20|90914.7|90864.7|90916.6|90866.6|90918.1|90868.1|90914.4|90864.4|19
1650950610000|2022-04-26 05:23:30|90916.4|90866.4|90914.5|90864.5|90917.1|90867.1|90913.5|90863.5|20
1650950620000|2022-04-26 05:23:40|90913.3|90863.3|90916.8|90866.8|90919|90869|90913.1|90863.1|18
1650950630000|2022-04-26 05:23:50|90916.9|90866.9|90916|90866|90917.8|90867.8|90916|90866|9
1650950640000|2022-04-26 05:24:00|90915.9|90865.9|90920.8|90870.8|90923.9|90873.9|90915|90865|28
1650950650000|2022-04-26 05:24:10|90920.2|90870.2|90920.4|90870.4|90926.9|90876.9|90919.8|90869.8|32
1650950660000|2022-04-26 05:24:20|90920.1|90870.1|90921.8|90871.8|90923|90873|90920|90870|17
1650950670000|2022-04-26 05:24:30|90920.7|90870.7|90920.5|90870.5|90921.6|90871.6|90917.4|90867.4|48
1650950680000|2022-04-26 05:24:40|90919.8|90869.8|90919.7|90869.7|90921.9|90871.9|90919.3|90869.3|42
1650950690000|2022-04-26 05:24:50|90920.6|90870.6|90923.9|90873.9|90923.9|90873.9|90919.9|90869.9|35
1650950700000|2022-04-26 05:25:00|90924.1|90874.1|90921.9|90871.9|90926.3|90876.3|90920.5|90870.5|24
1650950710000|2022-04-26 05:25:10|90922.4|90872.4|90918.6|90868.6|90922.7|90872.7|90916|90866|53
1650950720000|2022-04-26 05:25:20|90917.9|90867.9|90919.4|90869.4|90920.6|90870.6|90917.1|90867.1|31
1650950730000|2022-04-26 05:25:30|90919.5|90869.5|90920.9|90870.9|90924.7|90874.7|90918|90868|32
1650950740000|2022-04-26 05:25:40|90920.6|90870.6|90921|90871|90921.2|90871.2|90917.3|90867.3|34
1650950750000|2022-04-26 05:25:50|90921.2|90871.2|90918.9|90868.9|90921.7|90871.7|90914.4|90864.4|51
1650950760000|2022-04-26 05:26:00|90918.8|90868.8|90919.8|90869.8|90921.9|90871.9|90917.3|90867.3|53
1650950770000|2022-04-26 05:26:10|90919.5|90869.5|90921.9|90871.9|90922.1|90872.1|90917.1|90867.1|47
1650950780000|2022-04-26 05:26:20|90918.4|90868.4|90921.8|90871.8|90922.7|90872.7|90918.4|90868.4|29
1650950790000|2022-04-26 05:26:30|90919.4|90869.4|90922.1|90872.1|90922.5|90872.5|90919.1|90869.1|25
1650950800000|2022-04-26 05:26:40|90919.4|90869.4|90923.8|90873.8|90923.8|90873.8|90918|90868|19
1650950810000|2022-04-26 05:26:50|90919.7|90869.7|90922|90872|90924|90874|90919.7|90869.7|21
1650950820000|2022-04-26 05:27:00|90921|90871|90919.9|90869.9|90922.1|90872.1|90919.2|90869.2|39
1650950830000|2022-04-26 05:27:10|90920.2|90870.2|90920.4|90870.4|90922.2|90872.2|90917.9|90867.9|49
1650950840000|2022-04-26 05:27:20|90920.1|90870.1|90919.8|90869.8|90921.4|90871.4|90918.9|90868.9|26
1650950850000|2022-04-26 05:27:30|90920.1|90870.1|90925.3|90875.3|90930.2|90880.2|90920.1|90870.1|57
1650950860000|2022-04-26 05:27:40|90927.6|90877.6|90929.2|90879.2|90932.5|90882.5|90925.5|90875.5|40
1650950870000|2022-04-26 05:27:50|90930|90880|90923|90873|90930|90880|90920.5|90870.5|37
1650950880000|2022-04-26 05:28:00|90923.2|90873.2|90926.2|90876.2|90926.5|90876.5|90922.4|90872.4|26
1650950890000|2022-04-26 05:28:10|90926.5|90876.5|90921.4|90871.4|90926.5|90876.5|90917.1|90867.1|38
1650950900000|2022-04-26 05:28:20|90921.8|90871.8|90920.4|90870.4|90923.6|90873.6|90918.4|90868.4|35
1650950910000|2022-04-26 05:28:30|90920.3|90870.3|90918|90868|90921.8|90871.8|90914.3|90864.3|50
1650950920000|2022-04-26 05:28:40|90918.9|90868.9|90917.7|90867.7|90919.7|90869.7|90913.8|90863.8|32
1650950930000|2022-04-26 05:28:50|90917.4|90867.4|90916.3|90866.3|90919.7|90869.7|90914.5|90864.5|42
1650950940000|2022-04-26 05:29:00|90916.1|90866.1|90916.1|90866.1|90917.2|90867.2|90915.6|90865.6|33
1650950950000|2022-04-26 05:29:10|90916.2|90866.2|90914.3|90864.3|90916.2|90866.2|90913.5|90863.5|31
1650950960000|2022-04-26 05:29:20|90914.4|90864.4|90913.6|90863.6|90920.2|90870.2|90913.2|90863.2|24
1650950970000|2022-04-26 05:29:30|90914.3|90864.3|90912.6|90862.6|90915.1|90865.1|90911.4|90861.4|16
1650950980000|2022-04-26 05:29:40|90912.8|90862.8|90912.5|90862.5|90915|90865|90908.6|90858.6|30
1650950990000|2022-04-26 05:29:50|90912.9|90862.9|90913.9|90863.9|90913.9|90863.9|90910.8|90860.8|21
1650951000000|2022-04-26 05:30:00|90913.5|90863.5|90911.5|90861.5|90915.2|90865.2|90910|90860|53
1650951010000|2022-04-26 05:30:10|90912.4|90862.4|90916.6|90866.6|90917|90867|90910.4|90860.4|35
1650951020000|2022-04-26 05:30:20|90917.1|90867.1|90916.4|90866.4|90917.4|90867.4|90915.3|90865.3|36
1650951030000|2022-04-26 05:30:30|90916.6|90866.6|90914.2|90864.2|90918.5|90868.5|90910.9|90860.9|58
1650951040000|2022-04-26 05:30:40|90914|90864|90912|90862|90914.5|90864.5|90909.8|90859.8|48
1650951050000|2022-04-26 05:30:50|90912.1|90862.1|90916.3|90866.3|90916.8|90866.8|90910.8|90860.8|49
1650951060000|2022-04-26 05:31:00|90916.2|90866.2|90913.4|90863.4|90917.3|90867.3|90912.9|90862.9|52
1650951070000|2022-04-26 05:31:10|90913.6|90863.6|90912.6|90862.6|90917.8|90867.8|90909.8|90859.8|61
1650951080000|2022-04-26 05:31:20|90913.6|90863.6|90912|90862|90915.6|90865.6|90911.8|90861.8|30
1650951090000|2022-04-26 05:31:30|90913.4|90863.4|90915.7|90865.7|90920.1|90870.1|90911.4|90861.4|38
1650951100000|2022-04-26 05:31:40|90916|90866|90913.6|90863.6|90916.4|90866.4|90910|90860|41
1650951110000|2022-04-26 05:31:50|90913.7|90863.7|90911.1|90861.1|90914.4|90864.4|90907.3|90857.3|42
1650951120000|2022-04-26 05:32:00|90911.4|90861.4|90910.7|90860.7|90912|90862|90907.1|90857.1|50
1650951130000|2022-04-26 05:32:10|90910.6|90860.6|90914.2|90864.2|90915.1|90865.1|90909.5|90859.5|55
1650951140000|2022-04-26 05:32:20|90913.8|90863.8|90911.9|90861.9|90914.6|90864.6|90911.9|90861.9|44
1650951150000|2022-04-26 05:32:30|90912.3|90862.3|90912.2|90862.2|90914.7|90864.7|90910.4|90860.4|44
1650951160000|2022-04-26 05:32:40|90913.5|90863.5|90915.1|90865.1|90919.1|90869.1|90913.2|90863.2|23
1650951170000|2022-04-26 05:32:50|90914.7|90864.7|90910.5|90860.5|90914.7|90864.7|90909|90859|51
1650951180000|2022-04-26 05:33:00|90909.3|90859.3|90907.9|90857.9|90914.8|90864.8|90907.9|90857.9|29
1650951190000|2022-04-26 05:33:10|90907.8|90857.8|90910.7|90860.7|90911.3|90861.3|90903.4|90853.4|18
1650951200000|2022-04-26 05:33:20|90906.3|90856.3|90901|90851|90911.4|90861.4|90895.2|90845.2|61
1650951210000|2022-04-26 05:33:30|90900.7|90850.7|90903.6|90853.6|90904.4|90854.4|90898.3|90848.3|48
1650951220000|2022-04-26 05:33:40|90903.7|90853.7|90903.3|90853.3|90904.6|90854.6|90902.9|90852.9|27
1650951230000|2022-04-26 05:33:50|90903.1|90853.1|90897|90847|90904|90854|90897|90847|34
1650951240000|2022-04-26 05:34:00|90898.6|90848.6|90901.7|90851.7|90902.9|90852.9|90891.8|90841.8|53
1650951250000|2022-04-26 05:34:10|90903.4|90853.4|90904.2|90854.2|90904.2|90854.2|90893.7|90843.7|62
1650951260000|2022-04-26 05:34:20|90904.6|90854.6|90900.7|90850.7|90904.9|90854.9|90896.1|90846.1|55
1650951270000|2022-04-26 05:34:30|90900.9|90850.9|90895.1|90845.1|90902.2|90852.2|90893.1|90843.1|51
1650951280000|2022-04-26 05:34:40|90896.4|90846.4|90898.4|90848.4|90901.6|90851.6|90893.8|90843.8|58
1650951290000|2022-04-26 05:34:50|90900|90850|90898.5|90848.5|90905.9|90855.9|90897.3|90847.3|44
1650951300000|2022-04-26 05:35:00|90898.2|90848.2|90903.3|90853.3|90906.5|90856.5|90898.1|90848.1|47
1650951310000|2022-04-26 05:35:10|90904.6|90854.6|90905.2|90855.2|90908.6|90858.6|90900.7|90850.7|41
1650951320000|2022-04-26 05:35:20|90905.3|90855.3|90904.9|90854.9|90912.3|90862.3|90898.5|90848.5|47
1650951330000|2022-04-26 05:35:30|90903.7|90853.7|90903|90853|90911.4|90861.4|90901.1|90851.1|59
1650951340000|2022-04-26 05:35:40|90903.6|90853.6|90895.4|90845.4|90906.4|90856.4|90892.1|90842.1|60
1650951350000|2022-04-26 05:35:50|90897.1|90847.1|90901.1|90851.1|90904.5|90854.5|90896.2|90846.2|54
1650951360000|2022-04-26 05:36:00|90902|90852|90901.1|90851.1|90904.1|90854.1|90897.1|90847.1|53
1650951370000|2022-04-26 05:36:10|90901.2|90851.2|90898.3|90848.3|90902.3|90852.3|90895.2|90845.2|37
1650951380000|2022-04-26 05:36:20|90897.1|90847.1|90906|90856|90906.1|90856.1|90897.1|90847.1|31
1650951390000|2022-04-26 05:36:30|90906.1|90856.1|90904.5|90854.5|90908|90858|90900.3|90850.3|64
1650951400000|2022-04-26 05:36:40|90905|90855|90904.2|90854.2|90906.3|90856.3|90902|90852|48
1650951410000|2022-04-26 05:36:50|90905.1|90855.1|90909.1|90859.1|90909.4|90859.4|90903.2|90853.2|35
1650951420000|2022-04-26 05:37:00|90910.9|90860.9|90908.9|90858.9|90911.7|90861.7|90898.6|90848.6|48
1650951430000|2022-04-26 05:37:10|90909|90859|90904.6|90854.6|90909|90859|90904.4|90854.4|37
1650951440000|2022-04-26 05:37:20|90903.6|90853.6|90906.6|90856.6|90909|90859|90903.1|90853.1|33
1650951450000|2022-04-26 05:37:30|90906.1|90856.1|90903.6|90853.6|90909.5|90859.5|90903.6|90853.6|54
1650951460000|2022-04-26 05:37:40|90903|90853|90901.4|90851.4|90907.7|90857.7|90899.6|90849.6|54
1650951470000|2022-04-26 05:37:50|90901.2|90851.2|90903.5|90853.5|90909.4|90859.4|90899.1|90849.1|52
1650951480000|2022-04-26 05:38:00|90903.7|90853.7|90900.7|90850.7|90912|90862|90899.7|90849.7|51
1650951490000|2022-04-26 05:38:10|90905.1|90855.1|90904.8|90854.8|90910.6|90860.6|90901.9|90851.9|43
1650951500000|2022-04-26 05:38:20|90905.6|90855.6|90905.3|90855.3|90908.8|90858.8|90901.7|90851.7|23
1650951510000|2022-04-26 05:38:30|90904.6|90854.6|90915.3|90865.3|90916.1|90866.1|90903|90853|44
1650951520000|2022-04-26 05:38:40|90907.5|90857.5|90910.3|90860.3|90910.3|90860.3|90901.6|90851.6|32
1650951530000|2022-04-26 05:38:50|90910.9|90860.9|90905.9|90855.9|90916.3|90866.3|90905.3|90855.3|36
1650951540000|2022-04-26 05:39:00|90905.7|90855.7|90909.2|90859.2|90909.8|90859.8|90901.2|90851.2|25
1650951550000|2022-04-26 05:39:10|90909.1|90859.1|90908.4|90858.4|90909.1|90859.1|90903.1|90853.1|29
1650951560000|2022-04-26 05:39:20|90908.2|90858.2|90909.7|90859.7|90909.7|90859.7|90905.9|90855.9|9
1650951570000|2022-04-26 05:39:30|90908.5|90858.5|90909.5|90859.5|90917.6|90867.6|90908.2|90858.2|27
1650951580000|2022-04-26 05:39:40|90910.1|90860.1|90912.1|90862.1|90914.6|90864.6|90901.9|90851.9|41
1650951590000|2022-04-26 05:39:50|90913.3|90863.3|90908.9|90858.9|90917.5|90867.5|90906.2|90856.2|46
1650951600000|2022-04-26 05:40:00|90909.8|90859.8|90903.6|90853.6|90910.2|90860.2|90902.6|90852.6|29
1650951610000|2022-04-26 05:40:10|90906.8|90856.8|90904|90854|90909.4|90859.4|90902.3|90852.3|28
1650951620000|2022-04-26 05:40:20|90902.8|90852.8|90905.1|90855.1|90905.7|90855.7|90900.5|90850.5|22
1650951630000|2022-04-26 05:40:30|90905|90855|90904.1|90854.1|90908|90858|90901.3|90851.3|26
1650951640000|2022-04-26 05:40:40|90902.5|90852.5|90902.7|90852.7|90904.3|90854.3|90901.1|90851.1|16
1650951650000|2022-04-26 05:40:50|90903.7|90853.7|90904.8|90854.8|90910.8|90860.8|90901.2|90851.2|45
1650951660000|2022-04-26 05:41:00|90905.2|90855.2|90911.3|90861.3|90914.5|90864.5|90903.8|90853.8|49
1650951670000|2022-04-26 05:41:10|90910.7|90860.7|90911.4|90861.4|90912.7|90862.7|90901.6|90851.6|38
1650951680000|2022-04-26 05:41:20|90912.2|90862.2|90902.8|90852.8|90912.6|90862.6|90900.5|90850.5|68
1650951690000|2022-04-26 05:41:30|90903.2|90853.2|90908.4|90858.4|90913.3|90863.3|90901.3|90851.3|41
1650951700000|2022-04-26 05:41:40|90907.8|90857.8|90919.1|90869.1|90922.3|90872.3|90904.4|90854.4|45
1650951710000|2022-04-26 05:41:50|90919.2|90869.2|90906.8|90856.8|90919.2|90869.2|90903|90853|53
1650951720000|2022-04-26 05:42:00|90906.9|90856.9|90906.1|90856.1|90919|90869|90901.4|90851.4|54
1650951730000|2022-04-26 05:42:10|90906.2|90856.2|90905.3|90855.3|90913.4|90863.4|90904.6|90854.6|47
1650951740000|2022-04-26 05:42:20|90905.2|90855.2|90908.3|90858.3|90910.3|90860.3|90904.1|90854.1|22
1650951750000|2022-04-26 05:42:30|90908.5|90858.5|90910.6|90860.6|90912.7|90862.7|90905.3|90855.3|34
1650951760000|2022-04-26 05:42:40|90910.5|90860.5|90908.1|90858.1|90918.1|90868.1|90908.1|90858.1|35
1650951770000|2022-04-26 05:42:50|90909.9|90859.9|90910|90860|90917.9|90867.9|90908.8|90858.8|43
1650951780000|2022-04-26 05:43:00|90910.2|90860.2|90910.3|90860.3|90910.3|90860.3|90907.1|90857.1|33
1650951790000|2022-04-26 05:43:10|90909.4|90859.4|90912|90862|90918.5|90868.5|90909.4|90859.4|55
1650951800000|2022-04-26 05:43:20|90911.2|90861.2|90912.3|90862.3|90913.1|90863.1|90910.8|90860.8|33
1650951810000|2022-04-26 05:43:30|90913.4|90863.4|90912.8|90862.8|90913.6|90863.6|90910.8|90860.8|27
1650951820000|2022-04-26 05:43:40|90912.7|90862.7|90911.3|90861.3|90919.7|90869.7|90909.7|90859.7|35
1650951830000|2022-04-26 05:43:50|90910.6|90860.6|90918.6|90868.6|90919.7|90869.7|90910.6|90860.6|49
1650951840000|2022-04-26 05:44:00|90918.5|90868.5|90902.5|90852.5|90918.5|90868.5|90902.5|90852.5|51
1650951850000|2022-04-26 05:44:10|90902.8|90852.8|90908.7|90858.7|90910.1|90860.1|90902.5|90852.5|33
1650951860000|2022-04-26 05:44:20|90909.9|90859.9|90907.6|90857.6|90911.3|90861.3|90905.7|90855.7|62
1650951870000|2022-04-26 05:44:30|90908.2|90858.2|90904.2|90854.2|90908.2|90858.2|90902.6|90852.6|43
1650951880000|2022-04-26 05:44:40|90903.2|90853.2|90904|90854|90906.8|90856.8|90902.3|90852.3|37
1650951890000|2022-04-26 05:44:50|90903.9|90853.9|90904.8|90854.8|90905.8|90855.8|90903.7|90853.7|26
1650951900000|2022-04-26 05:45:00|90904.7|90854.7|90904.3|90854.3|90905.6|90855.6|90903.5|90853.5|41
1650951910000|2022-04-26 05:45:10|90904.6|90854.6|90904.2|90854.2|90906.5|90856.5|90902.9|90852.9|29
1650951920000|2022-04-26 05:45:20|90904.7|90854.7|90905.7|90855.7|90905.9|90855.9|90904.1|90854.1|25
1650951930000|2022-04-26 05:45:30|90905.9|90855.9|90905|90855|90906.7|90856.7|90897.3|90847.3|43
1650951940000|2022-04-26 05:45:40|90905.2|90855.2|90908.1|90858.1|90908.3|90858.3|90903.7|90853.7|35
1650951950000|2022-04-26 05:45:50|90907.5|90857.5|90915.4|90865.4|90918|90868|90906.1|90856.1|67
1650951960000|2022-04-26 05:46:00|90916.1|90866.1|90912.8|90862.8|90918.3|90868.3|90912.4|90862.4|49
1650951970000|2022-04-26 05:46:10|90913.8|90863.8|90917.6|90867.6|90917.6|90867.6|90912.6|90862.6|44
1650951980000|2022-04-26 05:46:20|90917.5|90867.5|90917.9|90867.9|90920.1|90870.1|90915.9|90865.9|44
1650951990000|2022-04-26 05:46:30|90916.4|90866.4|90920.7|90870.7|90921.5|90871.5|90914.3|90864.3|50
1650952000000|2022-04-26 05:46:40|90920.2|90870.2|90922|90872|90923.1|90873.1|90919.2|90869.2|37
1650952010000|2022-04-26 05:46:50|90922.1|90872.1|90923.5|90873.5|90924.3|90874.3|90921.2|90871.2|40
1650952020000|2022-04-26 05:47:00|90923.7|90873.7|90923.6|90873.6|90924|90874|90920.8|90870.8|54
1650952030000|2022-04-26 05:47:10|90922.2|90872.2|90924.4|90874.4|90925|90875|90922.2|90872.2|44
1650952040000|2022-04-26 05:47:20|90924.9|90874.9|90922|90872|90924.9|90874.9|90918.3|90868.3|43
1650952050000|2022-04-26 05:47:30|90924.7|90874.7|90928.7|90878.7|90930.6|90880.6|90923|90873|57
1650952060000|2022-04-26 05:47:40|90928.8|90878.8|90928|90878|90930.8|90880.8|90927|90877|38
1650952070000|2022-04-26 05:47:50|90926.9|90876.9|90930.1|90880.1|90930.6|90880.6|90926.3|90876.3|56
1650952080000|2022-04-26 05:48:00|90929.8|90879.8|90930|90880|90932.1|90882.1|90921.1|90871.1|31
1650952090000|2022-04-26 05:48:10|90929.4|90879.4|90926.8|90876.8|90931|90881|90926.4|90876.4|26
1650952100000|2022-04-26 05:48:20|90926.5|90876.5|90930.5|90880.5|90931.5|90881.5|90926.3|90876.3|24
1650952110000|2022-04-26 05:48:30|90930.4|90880.4|90928.9|90878.9|90931.8|90881.8|90928.5|90878.5|34
1650952120000|2022-04-26 05:48:40|90928.8|90878.8|90929.7|90879.7|90930.3|90880.3|90928.2|90878.2|19
1650952130000|2022-04-26 05:48:50|90929.2|90879.2|90927.2|90877.2|90930|90880|90922.5|90872.5|35
1650952140000|2022-04-26 05:49:00|90926.7|90876.7|90926.7|90876.7|90928.3|90878.3|90926|90876|38
1650952150000|2022-04-26 05:49:10|90926.2|90876.2|90927|90877|90928.4|90878.4|90925.3|90875.3|19
1650952160000|2022-04-26 05:49:20|90927.3|90877.3|90924.1|90874.1|90927.3|90877.3|90922.7|90872.7|50
1650952170000|2022-04-26 05:49:30|90922.6|90872.6|90923.5|90873.5|90925.3|90875.3|90920|90870|37
1650952180000|2022-04-26 05:49:40|90923.7|90873.7|90909.8|90859.8|90933.6|90883.6|90900.4|90850.4|58
1650952190000|2022-04-26 05:49:50|90911|90861|90913.4|90863.4|90916.1|90866.1|90907.9|90857.9|73
1650952200000|2022-04-26 05:50:00|90912.9|90862.9|90918.4|90868.4|90920.3|90870.3|90908.6|90858.6|62
1650952210000|2022-04-26 05:50:10|90919.9|90869.9|90918.4|90868.4|90920.6|90870.6|90916.7|90866.7|39
1650952220000|2022-04-26 05:50:20|90918.7|90868.7|90917.1|90867.1|90918.7|90868.7|90914.2|90864.2|18
1650952230000|2022-04-26 05:50:30|90917.4|90867.4|90917.6|90867.6|90918.3|90868.3|90916.1|90866.1|19
1650952240000|2022-04-26 05:50:40|90917|90867|90920.3|90870.3|90922.7|90872.7|90913.9|90863.9|24
1650952250000|2022-04-26 05:50:50|90920.8|90870.8|90917.6|90867.6|90920.8|90870.8|90917.3|90867.3|28
1650952260000|2022-04-26 05:51:00|90918.1|90868.1|90913.4|90863.4|90922.9|90872.9|90913|90863|42
1650952270000|2022-04-26 05:51:10|90913.3|90863.3|90908.5|90858.5|90918.7|90868.7|90905.6|90855.6|53
1650952280000|2022-04-26 05:51:20|90909.2|90859.2|90906.3|90856.3|90913.7|90863.7|90904.1|90854.1|70
1650952290000|2022-04-26 05:51:30|90905.1|90855.1|90899.5|90849.5|90908.7|90858.7|90898.9|90848.9|58
1650952300000|2022-04-26 05:51:40|90898.7|90848.7|90901.6|90851.6|90901.6|90851.6|90898|90848|32
1650952310000|2022-04-26 05:51:50|90901.4|90851.4|90897.1|90847.1|90902.6|90852.6|90896.7|90846.7|39
1650952320000|2022-04-26 05:52:00|90897.2|90847.2|90891.8|90841.8|90899|90849|90890.1|90840.1|49
1650952330000|2022-04-26 05:52:10|90890.8|90840.8|90905.5|90855.5|90905.5|90855.5|90874.8|90824.8|65
1650952340000|2022-04-26 05:52:20|90901.5|90851.5|90907|90857|90911.9|90861.9|90898.5|90848.5|59
1650952350000|2022-04-26 05:52:30|90906.3|90856.3|90897.6|90847.6|90907.3|90857.3|90897.6|90847.6|48
1650952360000|2022-04-26 05:52:40|90898.5|90848.5|90916.1|90866.1|90916.5|90866.5|90891.7|90841.7|53
1650952370000|2022-04-26 05:52:50|90918.1|90868.1|90913.6|90863.6|90918.1|90868.1|90909.8|90859.8|54
1650952380000|2022-04-26 05:53:00|90912.6|90862.6|90895.1|90845.1|90912.7|90862.7|90894.6|90844.6|48
1650952390000|2022-04-26 05:53:10|90892.5|90842.5|90902.6|90852.6|90903.5|90853.5|90892.5|90842.5|47
1650952400000|2022-04-26 05:53:20|90902.5|90852.5|90903.5|90853.5|90903.5|90853.5|90901.9|90851.9|26
1650952410000|2022-04-26 05:53:30|90903.2|90853.2|90903.5|90853.5|90908.1|90858.1|90902.5|90852.5|30
1650952420000|2022-04-26 05:53:40|90902.7|90852.7|90903|90853|90904.3|90854.3|90899.5|90849.5|29
1650952430000|2022-04-26 05:53:50|90902.8|90852.8|90881.8|90831.8|90902.8|90852.8|90875.3|90825.3|36
1650952440000|2022-04-26 05:54:00|90881.9|90831.9|90882|90832|90882.1|90832.1|90880.4|90830.4|18
1650952450000|2022-04-26 05:54:10|90881.6|90831.6|90878.9|90828.9|90882.5|90832.5|90878.9|90828.9|26
1650952460000|2022-04-26 05:54:20|90879|90829|90876.4|90826.4|90885.4|90835.4|90876.4|90826.4|29
1650952470000|2022-04-26 05:54:30|90874.8|90824.8|90878.4|90828.4|90878.9|90828.9|90874.8|90824.8|34
1650952480000|2022-04-26 05:54:40|90877.8|90827.8|90881.4|90831.4|90882.3|90832.3|90877.8|90827.8|32
1650952490000|2022-04-26 05:54:50|90881.6|90831.6|90885.9|90835.9|90886.1|90836.1|90880.9|90830.9|36
1650952500000|2022-04-26 05:55:00|90887.2|90837.2|90883.4|90833.4|90890.6|90840.6|90883|90833|28
1650952510000|2022-04-26 05:55:10|90881.8|90831.8|90844.8|90794.8|90883.3|90833.3|90842.7|90792.7|66
1650952520000|2022-04-26 05:55:20|90843.8|90793.8|90848|90798|90848.9|90798.9|90843.8|90793.8|55
1650952530000|2022-04-26 05:55:30|90846.7|90796.7|90845.3|90795.3|90848.9|90798.9|90845.3|90795.3|61
1650952540000|2022-04-26 05:55:40|90845.5|90795.5|90846.2|90796.2|90848.6|90798.6|90844.3|90794.3|29
1650952550000|2022-04-26 05:55:50|90846.9|90796.9|90850.9|90800.9|90853.3|90803.3|90845.8|90795.8|41
1650952560000|2022-04-26 05:56:00|90849.8|90799.8|90847.7|90797.7|90851.7|90801.7|90847.7|90797.7|45
1650952570000|2022-04-26 05:56:10|90848.4|90798.4|90848.1|90798.1|90850.5|90800.5|90846.6|90796.6|30
1650952580000|2022-04-26 05:56:20|90847.8|90797.8|90847.4|90797.4|90850.3|90800.3|90846.9|90796.9|49
1650952590000|2022-04-26 05:56:30|90848.1|90798.1|90853.3|90803.3|90853.3|90803.3|90842.4|90792.4|49
1650952600000|2022-04-26 05:56:40|90853.6|90803.6|90853.2|90803.2|90858.5|90808.5|90849.5|90799.5|68
1650952610000|2022-04-26 05:56:50|90853.3|90803.3|90872.1|90822.1|90872.1|90822.1|90853.3|90803.3|62
1650952620000|2022-04-26 05:57:00|90873|90823|90870.4|90820.4|90874.3|90824.3|90870.4|90820.4|31
1650952630000|2022-04-26 05:57:10|90870.3|90820.3|90869.1|90819.1|90870.7|90820.7|90868.4|90818.4|62
1650952640000|2022-04-26 05:57:20|90869|90819|90867.1|90817.1|90871|90821|90866.9|90816.9|66
1650952650000|2022-04-26 05:57:30|90869.8|90819.8|90873.9|90823.9|90878|90828|90868.3|90818.3|71
1650952660000|2022-04-26 05:57:40|90875.7|90825.7|90876.7|90826.7|90878|90828|90874.8|90824.8|54
1650952670000|2022-04-26 05:57:50|90877.5|90827.5|90875.3|90825.3|90877.5|90827.5|90872.1|90822.1|53
1650952680000|2022-04-26 05:58:00|90875|90825|90876.1|90826.1|90876.1|90826.1|90873.7|90823.7|42
1650952690000|2022-04-26 05:58:10|90875.9|90825.9|90873.1|90823.1|90876.5|90826.5|90870|90820|69
1650952700000|2022-04-26 05:58:20|90874|90824|90872.6|90822.6|90874.9|90824.9|90869.9|90819.9|62
1650952710000|2022-04-26 05:58:30|90872.3|90822.3|90876.6|90826.6|90877.7|90827.7|90872.3|90822.3|49
1650952720000|2022-04-26 05:58:40|90877.8|90827.8|90894.7|90844.7|90904.5|90854.5|90877.8|90827.8|73
1650952730000|2022-04-26 05:58:50|90894.3|90844.3|90892.8|90842.8|90898.1|90848.1|90890.9|90840.9|75
1650952740000|2022-04-26 05:59:00|90896.6|90846.6|90901.1|90851.1|90902.3|90852.3|90891.7|90841.7|73
1650952750000|2022-04-26 05:59:10|90900.4|90850.4|90908.9|90858.9|90909.1|90859.1|90900.4|90850.4|73
1650952760000|2022-04-26 05:59:20|90908.6|90858.6|90902.9|90852.9|90908.8|90858.8|90902.4|90852.4|76
1650952770000|2022-04-26 05:59:30|90902.5|90852.5|90898.8|90848.8|90903.2|90853.2|90897.7|90847.7|68
1650952780000|2022-04-26 05:59:40|90898.7|90848.7|90890.3|90840.3|90901.1|90851.1|90890.3|90840.3|70
1650952790000|2022-04-26 05:59:50|90890.1|90840.1|90886.4|90836.4|90891.1|90841.1|90882.6|90832.6|74
1650952800000|2022-04-26 06:00:00|90884.3|90834.3|90885.3|90835.3|90887.4|90837.4|90882.1|90832.1|68
1650952810000|2022-04-26 06:00:10|90885.5|90835.5|90880.8|90830.8|90885.5|90835.5|90880|90830|63
1650952820000|2022-04-26 06:00:20|90880.7|90830.7|90874.7|90824.7|90881.3|90834.9|90857.8|90820.2|64
1650952830000|2022-04-26 06:00:30|90873.5|90823.5|90890.6|90840.6|90890.6|90840.6|90845.1|90808.5|73
1650952840000|2022-04-26 06:00:40|90892.5|90842.5|90910.3|90860.3|90911.6|90861.6|90892.5|90842.5|49
1650952850000|2022-04-26 06:00:50|90910.6|90860.6|90925.8|90875.8|90929.2|90884.7|90902.1|90860.6|54
1650952860000|2022-04-26 06:01:00|90925.6|90875.6|90957.9|90907.9|90957.9|90907.9|90924.8|90874.8|73
1650952870000|2022-04-26 06:01:10|90947.3|90897.3|90945.3|90895.3|90955|90905|90942.8|90892.8|69
1650952880000|2022-04-26 06:01:20|90946|90896|90947.6|90897.6|90949.5|90899.5|90943.6|90893.6|54
1650952890000|2022-04-26 06:01:30|90947.8|90897.8|90947.6|90897.6|90955.9|90905.9|90947.3|90897.3|36
1650952900000|2022-04-26 06:01:40|90949.8|90899.8|90953.2|90903.2|90957.5|90907.5|90949.5|90899.5|36
1650952910000|2022-04-26 06:01:50|90952.9|90902.9|90952.7|90902.7|90957.7|90907.7|90951.6|90901.6|41
1650952920000|2022-04-26 06:02:00|90955.7|90905.7|90972.6|90922.6|90981|90931|90955.7|90905.7|65
1650952930000|2022-04-26 06:02:10|90976.4|90926.4|90982.5|90932.5|90984.5|90934.5|90974.5|90924.5|76
1650952940000|2022-04-26 06:02:20|90982|90932|90995.2|90945.2|90995.3|90945.3|90977.6|90927.6|67
1650952950000|2022-04-26 06:02:30|90992.9|90942.9|90993.9|90943.9|90995.9|90945.9|90991|90941|63
1650952960000|2022-04-26 06:02:40|90994.3|90944.3|90995.6|90945.6|90997.2|90947.2|90993.1|90943.1|54
1650952970000|2022-04-26 06:02:50|90995.7|90945.7|90992.5|90942.5|90999.5|90949.5|90989.8|90939.8|59
1650952980000|2022-04-26 06:03:00|90994.2|90944.2|90973.8|90923.8|90994.2|90956.2|90973.2|90923.2|50
1650952990000|2022-04-26 06:03:10|90973.7|90923.7|90962.3|90912.3|90973.7|90923.7|90959.9|90909.9|53
1650953000000|2022-04-26 06:03:20|90962.1|90912.1|90964.2|90914.2|90964.4|90914.4|90961.4|90911.4|33
1650953010000|2022-04-26 06:03:30|90964.3|90914.3|90963.4|90913.4|90966|90916|90960.3|90910.3|38
1650953020000|2022-04-26 06:03:40|90963.8|90913.8|90969.4|90919.4|90972|90922|90958.7|90908.7|51
1650953030000|2022-04-26 06:03:50|90954.8|90929.8|90959.8|90909.8|90972.2|90936|90950.1|90909.8|54
1650953040000|2022-04-26 06:04:00|90959.1|90909.1|90971.9|90921.9|90972.9|90922.9|90954.5|90904.5|61
1650953050000|2022-04-26 06:04:10|90970.3|90920.3|90969.6|90919.6|90971.8|90921.8|90965.6|90915.6|46
1650953060000|2022-04-26 06:04:20|90971.1|90921.1|90972.1|90922.1|90974.1|90924.1|90968.9|90918.9|47
1650953070000|2022-04-26 06:04:30|90972.2|90922.2|90977.3|90927.3|90978.6|90928.6|90972.2|90922.2|56
1650953080000|2022-04-26 06:04:40|90976.7|90926.7|90987.7|90937.7|91007.4|90957.4|90973.8|90923.8|59
1650953090000|2022-04-26 06:04:50|90987.6|90937.6|90971.2|90921.2|90988.2|90938.2|90970.3|90920.3|64
1650953100000|2022-04-26 06:05:00|90971.1|90921.1|90991.7|90941.7|90993.9|90943.9|90971.1|90921.1|55
1650953110000|2022-04-26 06:05:10|90992.9|90942.9|90996.6|90946.6|90996.9|90946.9|90992.7|90942.7|49
1650953120000|2022-04-26 06:05:20|90996.5|90946.5|91002.8|90952.8|91008.5|90958.5|90996.5|90946.5|58
1650953130000|2022-04-26 06:05:30|91002.3|90952.3|90996.5|90946.5|91007.5|90957.5|90996.5|90946.5|51
1650953140000|2022-04-26 06:05:40|90996.1|90946.1|90988.3|90938.3|90996.1|90946.1|90987.5|90937.5|54
1650953150000|2022-04-26 06:05:50|90987.9|90937.9|90991.1|90941.1|90995|90945|90985.9|90935.9|44
1650953160000|2022-04-26 06:06:00|90991.2|90941.2|91001|90951|91002.2|90952.2|90990.1|90940.1|60
1650953170000|2022-04-26 06:06:10|90999.3|90949.3|91000.9|90950.9|91004.6|90954.6|90989.1|90939.1|66
1650953180000|2022-04-26 06:06:20|91000.8|90950.8|90995.9|90945.9|91000.8|90950.8|90995.9|90945.9|51
1650953190000|2022-04-26 06:06:30|90996.5|90946.5|90995.5|90945.5|90997.6|90947.6|90995.1|90945.1|42
1650953200000|2022-04-26 06:06:40|90995.6|90945.6|90990.5|90965.5|90999.8|90965.5|90990.5|90945.6|34
1650953210000|2022-04-26 06:06:50|90989|90964|90992.2|90967.2|91005.6|90969.3|90989|90952.5|41
1650953220000|2022-04-26 06:07:00|90991.8|90966.8|91003.5|90953.5|91008.7|90969.2|90989.9|90951.8|44
1650953230000|2022-04-26 06:07:10|91003|90953|90995.8|90945.8|91007|90957|90995.8|90945.8|46
1650953240000|2022-04-26 06:07:20|90995.9|90945.9|90985|90935|90996.6|90946.6|90984|90934|54
1650953250000|2022-04-26 06:07:30|90984.1|90934.1|90985.7|90935.7|90985.9|90935.9|90983.2|90933.2|50
1650953260000|2022-04-26 06:07:40|90987.2|90937.2|90986.8|90936.8|90989.7|90939.7|90984.7|90934.7|57
1650953270000|2022-04-26 06:07:50|90987.5|90937.5|90993.5|90943.5|90993.7|90943.7|90987.5|90937.5|51
1650953280000|2022-04-26 06:08:00|90992.7|90942.7|90990.3|90940.3|90994.5|90944.5|90989.9|90939.9|53
1650953290000|2022-04-26 06:08:10|90990.1|90940.1|90986.7|90936.7|90990.1|90940.1|90985.4|90935.4|36
1650953300000|2022-04-26 06:08:20|90988.5|90938.5|90977.3|90952.3|90993|90952.8|90974.6|90936.3|50
1650953310000|2022-04-26 06:08:30|90977.6|90952.6|90997.1|90947.1|90998|90952.6|90976.9|90939.3|39
1650953320000|2022-04-26 06:08:40|90994.6|90944.6|90999.4|90949.4|91000.2|90950.2|90992.5|90942.5|59
1650953330000|2022-04-26 06:08:50|90999|90949|90996.5|90946.5|91002.6|90952.6|90993.4|90943.4|49
1650953340000|2022-04-26 06:09:00|90996.1|90946.1|90990.8|90940.8|90998.7|90948.7|90990.3|90940.3|50
1650953350000|2022-04-26 06:09:10|90991.4|90941.4|90992.5|90942.5|90992.5|90942.5|90989.4|90939.4|36
1650953360000|2022-04-26 06:09:20|90990.9|90940.9|90987.2|90937.2|90993.1|90943.1|90985.6|90935.6|43
1650953370000|2022-04-26 06:09:30|90987.4|90937.4|90989.9|90939.9|90990.3|90952.8|90972.6|90934.6|42
1650953380000|2022-04-26 06:09:40|90989.4|90939.4|90958.7|90908.7|90993.7|90952.7|90946.6|90907.1|42
1650953390000|2022-04-26 06:09:50|90957.2|90907.2|90959.9|90909.9|90960|90910|90953.7|90903.7|49
1650953400000|2022-04-26 06:10:00|90960|90910|90957.9|90907.9|90961|90911|90953.2|90903.2|51
1650953410000|2022-04-26 06:10:10|90957.8|90907.8|90944.1|90919.1|90957.8|90919.1|90943.9|90901.8|53
1650953420000|2022-04-26 06:10:20|90944|90919|90942.4|90917.4|90955.9|90920.4|90940.8|90901.3|48
1650953430000|2022-04-26 06:10:30|90942.1|90917.1|90948.6|90923.6|90956.2|90923.6|90940.9|90899.7|47
1650953440000|2022-04-26 06:10:40|90948.5|90923.5|90956.2|90906.2|90956.2|90923.5|90941.5|90903.4|62
1650953450000|2022-04-26 06:10:50|90943.8|90918.8|90942.9|90917.9|90946.3|90921.3|90942.1|90917.1|50
1650953460000|2022-04-26 06:11:00|90942.5|90917.5|90942.1|90917.1|90945.3|90920.3|90941|90916|52
1650953470000|2022-04-26 06:11:10|90944.3|90919.3|90959.1|90934.1|90977.5|90937.8|90941.8|90916.8|61
1650953480000|2022-04-26 06:11:20|90959|90934|90967.9|90917.9|90971.1|90934|90957.6|90917|33
1650953490000|2022-04-26 06:11:30|90968|90918|90990.2|90940.2|90990.2|90950.3|90957.9|90917.1|53
1650953500000|2022-04-26 06:11:40|90990.5|90940.5|90989.1|90939.1|91005.3|90955.3|90969.1|90931.4|67
1650953510000|2022-04-26 06:11:50|90989.8|90939.8|90989.4|90939.4|90989.8|90939.8|90986.4|90936.4|38
1650953520000|2022-04-26 06:12:00|90989.1|90939.1|90982.9|90932.9|90989.4|90939.4|90982.8|90932.8|31
1650953530000|2022-04-26 06:12:10|90982.6|90932.6|91005.8|90955.8|91006.3|90970|90968.1|90932.6|51
1650953540000|2022-04-26 06:12:20|91006|90956|90994.2|90969.2|91018.2|90980.8|90983.9|90946.9|63
1650953550000|2022-04-26 06:12:30|90994.8|90969.8|90998.8|90973.8|91010.8|90973.8|90989.4|90953.1|62
1650953560000|2022-04-26 06:12:40|90996.7|90971.7|90995.2|90970.2|91009.6|90972.5|90992.8|90955.3|51
1650953570000|2022-04-26 06:12:50|90991.9|90966.9|91010.8|90960.8|91013.6|90985.8|90990.1|90960.8|61
1650953580000|2022-04-26 06:13:00|91011.2|90961.2|91012.4|90962.4|91015.6|90977.1|90999.4|90959.8|59
1650953590000|2022-04-26 06:13:10|91012.6|90962.6|91002.3|90977.3|91015.7|90981.5|90998.5|90960.9|58
1650953600000|2022-04-26 06:13:20|91002.7|90977.7|91029.3|90979.3|91037|90992.1|91001.8|90969.6|71
1650953610000|2022-04-26 06:13:30|91029.2|90979.2|91026.4|90976.4|91035.1|90994.5|91018.5|90975.2|51
1650953620000|2022-04-26 06:13:40|91025.9|90975.9|91011.7|90986.7|91027.2|90989.7|91011.5|90973.9|44
1650953630000|2022-04-26 06:13:50|91011.3|90986.3|91014.4|90989.4|91032.4|90995.6|91009.1|90977.8|62
1650953640000|2022-04-26 06:14:00|91014.6|90989.6|91016.2|90991.2|91018|90993|91011.8|90986.8|64
1650953650000|2022-04-26 06:14:10|91015.7|90990.7|91026.1|90976.1|91027.7|90992.1|91008.8|90972.7|47
1650953660000|2022-04-26 06:14:20|91025.9|90975.9|91036.2|90986.2|91036.2|90999.2|91013.9|90975.9|61
1650953670000|2022-04-26 06:14:30|91036.8|90986.8|91019.7|90994.7|91037.4|90996|91018.6|90981.9|53
1650953680000|2022-04-26 06:14:40|91020.5|90995.5|91019.1|90994.1|91035.4|91001.2|91017.1|90979.9|54
1650953690000|2022-04-26 06:14:50|91021.2|90996.2|91035.5|90985.5|91036.5|90996.8|91018|90985.5|48
1650953700000|2022-04-26 06:15:00|91035.4|90985.4|91074.8|91024.8|91074.8|91032.9|91025.4|90984.8|70
1650953710000|2022-04-26 06:15:10|91074|91024|91098.7|91048.7|91102.1|91062.9|91061.7|91023.2|65
1650953720000|2022-04-26 06:15:20|91097.3|91047.3|91082.1|91032.1|91098.5|91053.6|91072.3|91032.1|60
1650953730000|2022-04-26 06:15:30|91081.9|91031.9|91085.6|91035.6|91089.6|91050.1|91072|91031.2|55
1650953740000|2022-04-26 06:15:40|91086.1|91036.1|91102.2|91052.2|91102.9|91060.6|91072.4|91035.9|67
1650953750000|2022-04-26 06:15:50|91100.4|91050.4|91097.4|91047.4|91108.1|91067.6|91087.8|91046.9|69
1650953760000|2022-04-26 06:16:00|91096.1|91046.1|91093.3|91043.3|91099.1|91059.3|91079.8|91043.3|50
1650953770000|2022-04-26 06:16:10|91094.4|91044.4|91089.4|91064.4|91112.4|91065.4|91087.5|91044.1|68
1650953780000|2022-04-26 06:16:20|91089.1|91064.1|91104.1|91054.1|91105|91065.5|91087.7|91050.6|61
1650953790000|2022-04-26 06:16:30|91094.3|91069.3|91112|91062|91112|91069.3|91094.3|91055.6|56
1650953800000|2022-04-26 06:16:40|91111.7|91061.7|91158.2|91108.2|91158.2|91108.2|91099.5|91061.6|70
1650953810000|2022-04-26 06:16:50|91157.9|91107.9|91148.6|91098.6|91160.4|91110.4|91145.8|91095.8|63
1650953820000|2022-04-26 06:17:00|91147.5|91097.5|91154.8|91104.8|91155.1|91105.1|91147.3|91097.3|60
1650953830000|2022-04-26 06:17:10|91154.7|91104.7|91156.1|91106.1|91162.3|91123.9|91146.4|91104.7|57
1650953840000|2022-04-26 06:17:20|91156.3|91106.3|91169.5|91119.5|91170.3|91120.3|91156.1|91106.1|58
1650953850000|2022-04-26 06:17:30|91169.8|91119.8|91174.5|91124.5|91176|91134.7|91159.5|91118.8|65
1650953860000|2022-04-26 06:17:40|91174.4|91124.4|91178.2|91128.2|91179.4|91129.4|91171.1|91121.1|42
1650953870000|2022-04-26 06:17:50|91177.9|91127.9|91173.7|91123.7|91178.7|91128.7|91166.2|91116.2|45
1650953880000|2022-04-26 06:18:00|91173.4|91123.4|91186.8|91136.8|91190.5|91140.5|91173.4|91123.4|66
1650953890000|2022-04-26 06:18:10|91185.2|91135.2|91180.5|91130.5|91187.4|91137.4|91179.6|91129.6|54
1650953900000|2022-04-26 06:18:20|91180.2|91130.2|91176.6|91126.6|91181|91131|91175.5|91125.5|42
1650953910000|2022-04-26 06:18:30|91177.3|91127.3|91175.5|91125.5|91177.3|91127.3|91174.5|91124.5|37
1650953920000|2022-04-26 06:18:40|91175.1|91125.1|91174|91124|91176.1|91126.1|91167.1|91117.1|67
1650953930000|2022-04-26 06:18:50|91175.5|91125.5|91197.4|91147.4|91204.3|91154.3|91175.5|91125.5|69
1650953940000|2022-04-26 06:19:00|91197.9|91147.9|91202.4|91152.4|91208.2|91158.2|91196.3|91146.3|76
1650953950000|2022-04-26 06:19:10|91201.6|91151.6|91190.9|91140.9|91201.6|91151.6|91189.4|91139.4|68
1650953960000|2022-04-26 06:19:20|91191.8|91141.8|91186.9|91136.9|91192.9|91142.9|91182.4|91132.4|62
1650953970000|2022-04-26 06:19:30|91186.5|91136.5|91196.1|91146.1|91196.1|91146.1|91185.6|91135.6|46
1650953980000|2022-04-26 06:19:40|91195.6|91145.6|91197|91147|91203.8|91160.7|91181.9|91142.7|70
1650953990000|2022-04-26 06:19:50|91196.6|91146.6|91216.2|91166.2|91216.8|91166.8|91195.5|91145.5|65
1650954000000|2022-04-26 06:20:00|91215.3|91165.3|91220.4|91170.4|91230.7|91180.7|91213.5|91163.5|73
1650954010000|2022-04-26 06:20:10|91220|91170|91225.4|91175.4|91230.1|91180.1|91218|91168|66
1650954020000|2022-04-26 06:20:20|91224.9|91174.9|91235|91185|91242.6|91192.6|91224.9|91174.9|66
1650954030000|2022-04-26 06:20:30|91235.5|91185.5|91232.4|91182.4|91240.8|91190.8|91222.2|91172.2|70
1650954040000|2022-04-26 06:20:40|91232.7|91182.7|91227.6|91177.6|91236.3|91186.3|91225.9|91175.9|61
1650954050000|2022-04-26 06:20:50|91227.5|91177.5|91233.7|91183.7|91239|91189|91227.2|91177.2|72
1650954060000|2022-04-26 06:21:00|91233.8|91183.8|91253.9|91203.9|91254.7|91204.7|91233.8|91183.8|74
1650954070000|2022-04-26 06:21:10|91253|91203|91239.8|91189.8|91253|91203.6|91228.6|91188.2|68
1650954080000|2022-04-26 06:21:20|91242.3|91192.3|91242.7|91192.7|91243.9|91193.9|91233.7|91183.7|65
1650954090000|2022-04-26 06:21:30|91242.9|91192.9|91227.9|91177.9|91244.4|91194.4|91226.2|91176.2|60
1650954100000|2022-04-26 06:21:40|91225.8|91175.8|91230.1|91180.1|91230.1|91180.1|91219|91169|69
1650954110000|2022-04-26 06:21:50|91229.6|91179.6|91240.5|91190.5|91243.4|91193.4|91229.6|91179.6|61
1650954120000|2022-04-26 06:22:00|91241.9|91191.9|91260.4|91210.4|91261.6|91211.6|91238.5|91188.5|60
1650954130000|2022-04-26 06:22:10|91260.9|91210.9|91268.4|91218.4|91273.7|91223.7|91256.6|91206.6|72
1650954140000|2022-04-26 06:22:20|91268.2|91218.2|91268.9|91218.9|91273|91234.6|91259.6|91216.1|64
1650954150000|2022-04-26 06:22:30|91268.4|91218.4|91259.8|91209.8|91268.4|91218.4|91259.7|91209.7|47
1650954160000|2022-04-26 06:22:40|91259.4|91209.4|91262.5|91212.5|91262.5|91226.5|91250.5|91208.6|46
1650954170000|2022-04-26 06:22:50|91263|91213|91254.6|91204.6|91263|91213|91250.1|91200.1|49
1650954180000|2022-04-26 06:23:00|91254.9|91204.9|91254.6|91204.6|91255.4|91215.1|91238.3|91200.1|41
1650954190000|2022-04-26 06:23:10|91254.2|91204.2|91251.4|91201.4|91255.3|91205.3|91250.3|91200.3|42
1650954200000|2022-04-26 06:23:20|91251.9|91201.9|91255.5|91205.5|91255.8|91205.8|91251.1|91201.1|49
1650954210000|2022-04-26 06:23:30|91255.6|91205.6|91261.1|91211.1|91263|91222.9|91240.6|91204.8|55
1650954220000|2022-04-26 06:23:40|91260.5|91210.5|91260|91210|91265.4|91225.2|91250.2|91209.5|51
1650954230000|2022-04-26 06:23:50|91260.1|91210.1|91263.9|91213.9|91268.2|91228.6|91249.4|91209.1|43
1650954240000|2022-04-26 06:24:00|91263.3|91213.3|91264.8|91214.8|91266.1|91224.2|91248.6|91209.9|53
1650954250000|2022-04-26 06:24:10|91264.6|91214.6|91265.3|91215.3|91269.9|91219.9|91261.7|91211.7|57
1650954260000|2022-04-26 06:24:20|91267.2|91217.2|91256.9|91206.9|91275.8|91225.8|91254.6|91204.6|59
1650954270000|2022-04-26 06:24:30|91257.4|91207.4|91248.9|91223.9|91263.3|91226.2|91248.9|91204.3|51
1650954280000|2022-04-26 06:24:40|91249.4|91224.4|91251.4|91226.4|91258.4|91226.4|91246.1|91204.8|54
1650954290000|2022-04-26 06:24:50|91251.2|91226.2|91259.7|91209.7|91259.7|91226.2|91246.9|91209.2|44
1650954300000|2022-04-26 06:25:00|91258.4|91208.4|91248.7|91223.7|91258.7|91224.5|91244.2|91206.7|48
1650954310000|2022-04-26 06:25:10|91247.1|91222.1|91253.9|91228.9|91260.7|91229.9|91247.1|91209.4|38
1650954320000|2022-04-26 06:25:20|91254|91229|91250|91225|91254|91229|91249.8|91224.8|30
1650954330000|2022-04-26 06:25:30|91249.7|91224.7|91246.8|91221.8|91250.6|91225.6|91246.8|91221.8|46
1650954340000|2022-04-26 06:25:40|91246.6|91221.6|91254.4|91229.4|91254.4|91229.4|91244.5|91219.5|49
1650954350000|2022-04-26 06:25:50|91254.6|91229.6|91257|91232|91269.1|91233.5|91254.6|91218.8|39
1650954360000|2022-04-26 06:26:00|91256.8|91231.8|91284.9|91234.9|91290.3|91244.5|91256.8|91226.6|71
1650954370000|2022-04-26 06:26:10|91285|91235|91289.8|91239.8|91297.1|91252.1|91275.7|91235|72
1650954380000|2022-04-26 06:26:20|91289.5|91239.5|91300.7|91250.7|91311|91261|91288.2|91238.2|72
1650954390000|2022-04-26 06:26:30|91300|91250|91332.4|91282.4|91339.3|91289.3|91300|91250|72
1650954400000|2022-04-26 06:26:40|91333.3|91283.3|91341.9|91291.9|91349.2|91299.2|91332|91282|62
1650954410000|2022-04-26 06:26:50|91339.2|91289.2|91349.8|91299.8|91364.7|91314.7|91339.2|91289.2|66
1650954420000|2022-04-26 06:27:00|91349.5|91299.5|91349.2|91299.2|91352.2|91302.2|91344.8|91294.8|53
1650954430000|2022-04-26 06:27:10|91349|91299|91358.1|91308.1|91358.4|91308.4|91348.3|91298.3|37
1650954440000|2022-04-26 06:27:20|91357.6|91307.6|91357.1|91307.1|91361.8|91311.8|91355.4|91305.4|43
1650954450000|2022-04-26 06:27:30|91354.6|91304.6|91363.9|91313.9|91364.9|91314.9|91350.7|91300.7|52
1650954460000|2022-04-26 06:27:40|91362.8|91312.8|91361.2|91311.2|91364.9|91314.9|91360.3|91310.3|54
1650954470000|2022-04-26 06:27:50|91361.1|91311.1|91357.3|91307.3|91361.7|91311.7|91355.4|91305.4|44
1650954480000|2022-04-26 06:28:00|91359.3|91309.3|91361.6|91311.6|91363|91323.4|91346|91306.4|49
1650954490000|2022-04-26 06:28:10|91361.4|91311.4|91360.8|91310.8|91361.4|91311.4|91359.2|91309.2|32
1650954500000|2022-04-26 06:28:20|91360.7|91310.7|91348.5|91298.5|91361.4|91320.2|91343.9|91298|54
1650954510000|2022-04-26 06:28:30|91348.9|91298.9|91317.6|91267.6|91349.4|91299.4|91303.6|91264.3|60
1650954520000|2022-04-26 06:28:40|91317.4|91267.4|91312.2|91262.2|91317.4|91267.4|91311.1|91261.1|48
1650954530000|2022-04-26 06:28:50|91311.2|91261.2|91306.2|91256.2|91311.2|91261.2|91303.5|91253.5|57
1650954540000|2022-04-26 06:29:00|91306.9|91256.9|91306.2|91256.2|91309.3|91259.3|91305.4|91255.4|53
1650954550000|2022-04-26 06:29:10|91306.3|91256.3|91303.9|91253.9|91319|91278.3|91293.8|91252.3|68
1650954560000|2022-04-26 06:29:20|91302.6|91252.6|91300.9|91250.9|91313.7|91263.7|91300.9|91250.9|69
1650954570000|2022-04-26 06:29:30|91300.3|91250.3|91302.9|91252.9|91303.1|91253.1|91299.8|91249.8|48
1650954580000|2022-04-26 06:29:40|91302.7|91252.7|91288.8|91263.8|91304.2|91266|91288.4|91249.5|59
1650954590000|2022-04-26 06:29:50|91289.2|91264.2|91299.4|91249.4|91332.9|91282.9|91289|91248|72
1650954600000|2022-04-26 06:30:00|91298.9|91248.9|91296.9|91246.9|91299.8|91249.8|91292.7|91242.7|57
1650954610000|2022-04-26 06:30:10|91298|91248|91294|91244|91298|91248|91292.7|91242.7|33
1650954620000|2022-04-26 06:30:20|91294.7|91244.7|91300.2|91250.2|91304.9|91254.9|91293.9|91243.9|59
1650954630000|2022-04-26 06:30:30|91299.9|91249.9|91324.7|91274.7|91326.4|91281.7|91292.2|91249.7|63
1650954640000|2022-04-26 06:30:40|91325|91275|91326.3|91276.3|91332.6|91282.6|91321.6|91271.6|69
1650954650000|2022-04-26 06:30:50|91326.7|91276.7|91318.5|91268.5|91326.7|91276.7|91317.8|91267.8|60
1650954660000|2022-04-26 06:31:00|91318.6|91268.6|91308.6|91258.6|91319.6|91271.9|91296.9|91257.8|58
1650954670000|2022-04-26 06:31:10|91308.5|91258.5|91307.9|91257.9|91311.4|91272|91295.7|91256.2|50
1650954680000|2022-04-26 06:31:20|91308.2|91258.2|91309.2|91259.2|91313.5|91263.5|91308.2|91258.2|56
1650954690000|2022-04-26 06:31:30|91309.8|91259.8|91303.4|91278.4|91321.6|91287.4|91303.4|91259.8|53
1650954700000|2022-04-26 06:31:40|91302.9|91277.9|91311.6|91261.6|91316.1|91278.7|91296.7|91255.9|51
1650954710000|2022-04-26 06:31:50|91311.5|91261.5|91326.7|91276.7|91330.7|91293.1|91305.5|91261.5|51
1650954720000|2022-04-26 06:32:00|91326.8|91276.8|91321.6|91296.6|91336.4|91300|91321.6|91275.8|66
1650954730000|2022-04-26 06:32:10|91321.3|91296.3|91352.1|91302.1|91360.4|91310.4|91321.3|91287|69
1650954740000|2022-04-26 06:32:20|91351.2|91301.2|91353|91303|91354.5|91304.5|91351.2|91301.2|49
1650954750000|2022-04-26 06:32:30|91353.6|91303.6|91356.6|91306.6|91358.4|91322.2|91343.3|91302.1|47
1650954760000|2022-04-26 06:32:40|91356.8|91306.8|91346.1|91321.1|91358.9|91322.9|91342.5|91306.8|46
1650954770000|2022-04-26 06:32:50|91346|91321|91345|91320|91361.7|91325|91342.5|91306.3|44
1650954780000|2022-04-26 06:33:00|91344.8|91319.8|91354.8|91329.8|91370.4|91332.5|91342.7|91305.4|65
1650954790000|2022-04-26 06:33:10|91376.1|91326.1|91352.2|91327.2|91377.1|91339.2|91352.2|91316.8|55
1650954800000|2022-04-26 06:33:20|91364.5|91314.5|91366.4|91316.4|91372.6|91334.7|91350.6|91314.5|65
1650954810000|2022-04-26 06:33:30|91365.8|91315.8|91388|91338|91388|91345.8|91354.5|91314.8|73
1650954820000|2022-04-26 06:33:40|91384.5|91334.5|91383.1|91333.1|91387.8|91349.1|91369.3|91330.4|66
1650954830000|2022-04-26 06:33:50|91383.2|91333.2|91385|91335|91386.4|91347.3|91369.4|91332.7|67
1650954840000|2022-04-26 06:34:00|91384.7|91334.7|91388.4|91338.4|91391.5|91352.1|91369.2|91332.4|73
1650954850000|2022-04-26 06:34:10|91391.2|91341.2|91373.2|91348.2|91392.3|91351.8|91366.9|91332.4|66
1650954860000|2022-04-26 06:34:20|91374|91349|91395.6|91345.6|91395.8|91359.7|91371.7|91334.8|68
1650954870000|2022-04-26 06:34:30|91383.8|91358.8|91414.8|91364.8|91415.8|91377.7|91382.7|91351.8|72
1650954880000|2022-04-26 06:34:40|91415.6|91365.6|91422.9|91372.9|91422.9|91384.2|91402|91364.4|66
1650954890000|2022-04-26 06:34:50|91422.2|91372.2|91444.3|91394.3|91444.4|91403.6|91409.1|91371.4|68
1650954900000|2022-04-26 06:35:00|91443.9|91393.9|91437.7|91387.7|91445.1|91407.3|91432.3|91387.1|61
1650954910000|2022-04-26 06:35:10|91437.6|91387.6|91438.9|91388.9|91442.6|91400.8|91422.1|91385.2|61
1650954920000|2022-04-26 06:35:20|91438.8|91388.8|91437.2|91387.2|91438.8|91402|91425.4|91384.4|40
1650954930000|2022-04-26 06:35:30|91439.1|91389.1|91419|91369|91439.1|91391.6|91401.7|91362.3|69
1650954940000|2022-04-26 06:35:40|91417.3|91367.3|91422|91372|91423.5|91384.4|91405.4|91367|53
1650954950000|2022-04-26 06:35:50|91421.9|91371.9|91403.8|91378.8|91421.9|91380.9|91400.7|91364|54
1650954960000|2022-04-26 06:36:00|91402.7|91377.7|91407.1|91357.1|91409.7|91380.3|91397.2|91353.8|51
1650954970000|2022-04-26 06:36:10|91406.6|91356.6|91401.4|91351.4|91411.9|91373|91388.7|91350.6|48
1650954980000|2022-04-26 06:36:20|91401.1|91351.1|91379.2|91329.2|91403.6|91368.6|91369.2|91329.2|49
1650954990000|2022-04-26 06:36:30|91369.7|91344.7|91369.6|91344.6|91383.8|91348.3|91368.5|91331.1|39
1650955000000|2022-04-26 06:36:40|91368.6|91343.6|91360.2|91335.2|91378.4|91345.6|91360.2|91328|53
1650955010000|2022-04-26 06:36:50|91360|91335|91360.8|91310.8|91364.1|91335.7|91348.3|91310.5|29
1650955020000|2022-04-26 06:37:00|91359.4|91309.4|91345.4|91320.4|91367.9|91330.1|91344.7|91309.4|52
1650955030000|2022-04-26 06:37:10|91344.5|91319.5|91286.5|91236.5|91354.2|91319.5|91284.4|91234.4|70
1650955040000|2022-04-26 06:37:20|91286.6|91236.6|91285.3|91235.3|91290.8|91240.8|91282.8|91232.8|63
1650955050000|2022-04-26 06:37:30|91285.7|91235.7|91287.6|91237.6|91288.7|91238.7|91283|91233|56
1650955060000|2022-04-26 06:37:40|91289.6|91239.6|91294.6|91244.6|91296.9|91259.2|91284.2|91239.6|61
1650955070000|2022-04-26 06:37:50|91294.8|91244.8|91307.5|91257.5|91307.8|91257.8|91293.4|91243.4|61
1650955080000|2022-04-26 06:38:00|91307.6|91257.6|91306.4|91256.4|91310.9|91260.9|91302.1|91252.1|59
1650955090000|2022-04-26 06:38:10|91306.3|91256.3|91310.5|91260.5|91316.2|91275.2|91296.3|91255.9|51
1650955100000|2022-04-26 06:38:20|91310.3|91260.3|91309.1|91259.1|91310.6|91269.8|91294|91256.1|38
1650955110000|2022-04-26 06:38:30|91309.2|91259.2|91321.2|91271.2|91322.3|91279.6|91302|91257.9|36
1650955120000|2022-04-26 06:38:40|91321.4|91271.4|91326.4|91276.4|91327.5|91288.7|91310.3|91271.4|45
1650955130000|2022-04-26 06:38:50|91327.5|91277.5|91320|91270|91327.5|91289.4|91307.6|91268.9|51
1650955140000|2022-04-26 06:39:00|91319.2|91269.2|91308.6|91283.6|91319.2|91285.1|91305.6|91266.9|37
1650955150000|2022-04-26 06:39:10|91309.4|91284.4|91304.5|91279.5|91318.9|91285.3|91302.2|91267.9|45
1650955160000|2022-04-26 06:39:20|91306|91281|91319.8|91294.8|91321.2|91296.2|91303.5|91278.5|42
1650955170000|2022-04-26 06:39:30|91318.6|91293.6|91357.2|91307.2|91363.1|91313.1|91318.6|91293.6|65
1650955180000|2022-04-26 06:39:40|91356.3|91306.3|91365|91315|91366.5|91316.5|91355.7|91305.7|49
1650955190000|2022-04-26 06:39:50|91364.8|91314.8|91351.4|91326.4|91364.8|91327.4|91349.4|91313.2|45
1650955200000|2022-04-26 06:40:00|91351.3|91326.3|91341.7|91316.7|91357.5|91328.5|91341.5|91304.6|60
1650955210000|2022-04-26 06:40:10|91341.6|91316.6|91336.7|91311.7|91352|91317.7|91334.7|91299.6|65
1650955220000|2022-04-26 06:40:20|91337|91312|91331.5|91306.5|91347.4|91312|91327|91296.7|63
1650955230000|2022-04-26 06:40:30|91331.6|91306.6|91296.7|91246.7|91347.5|91312.2|91296.7|91246.7|60
1650955240000|2022-04-26 06:40:40|91293.9|91243.9|91329.2|91279.2|91332.4|91294.1|91283.9|91233.9|68
1650955250000|2022-04-26 06:40:50|91330.5|91280.5|91320.2|91295.2|91330.5|91298.5|91318.2|91280|47
1650955260000|2022-04-26 06:41:00|91319.9|91294.9|91327.7|91277.7|91329.2|91297.9|91312.4|91276.8|54
1650955270000|2022-04-26 06:41:10|91328.6|91278.6|91320.8|91295.8|91333.9|91295.8|91316.4|91278.5|48
1650955280000|2022-04-26 06:41:20|91321.4|91296.4|91307.5|91257.5|91336.1|91301.5|91297.1|91257.5|61
1650955290000|2022-04-26 06:41:30|91309.3|91259.3|91290.2|91240.2|91309.3|91270.7|91278.3|91240.2|54
1650955300000|2022-04-26 06:41:40|91283.6|91258.6|91283.5|91258.5|91297|91260.7|91280.9|91243.4|33
1650955310000|2022-04-26 06:41:50|91283.8|91258.8|91314.8|91289.8|91330.5|91292.7|91283.8|91248.5|56
1650955320000|2022-04-26 06:42:00|91313.7|91288.7|91315|91265|91339.7|91292.5|91305.9|91265|64
1650955330000|2022-04-26 06:42:10|91316.9|91266.9|91317.7|91267.7|91325.8|91290.7|91293.1|91256.4|64
1650955340000|2022-04-26 06:42:20|91318.2|91268.2|91314.4|91289.4|91318.2|91290|91305.9|91268.2|39
1650955350000|2022-04-26 06:42:30|91324.9|91274.9|91320.8|91295.8|91332.4|91295.9|91315.5|91274.4|54
1650955360000|2022-04-26 06:42:40|91319.1|91294.1|91338.5|91288.5|91355|91315.9|91314.3|91275.9|48
1650955370000|2022-04-26 06:42:50|91341.3|91291.3|91356.9|91306.9|91360.4|91322.8|91330.3|91286.5|56
1650955380000|2022-04-26 06:43:00|91357|91307|91342.1|91317.1|91357.1|91320.2|91342.1|91307|28
1650955390000|2022-04-26 06:43:10|91342.4|91317.4|91344|91294|91344|91318|91328.4|91291.9|34
1650955400000|2022-04-26 06:43:20|91330.6|91305.6|91327.6|91302.6|91333|91308|91327.1|91302.1|43
1650955410000|2022-04-26 06:43:30|91327.1|91302.1|91335.5|91310.5|91342.9|91310.5|91327.1|91291.4|49
1650955420000|2022-04-26 06:43:40|91335.6|91310.6|91363.3|91313.3|91365.5|91315.5|91332.3|91306.1|41
1650955430000|2022-04-26 06:43:50|91364|91314|91379.3|91329.3|91379.3|91338.6|91351.9|91313.1|39
1650955440000|2022-04-26 06:44:00|91368.6|91343.6|91367.7|91342.7|91381.1|91343.6|91364.3|91329.7|50
1650955450000|2022-04-26 06:44:10|91373.2|91348.2|91393.8|91343.8|91394.5|91356.8|91373.2|91334.6|52
1650955460000|2022-04-26 06:44:20|91393.3|91343.3|91407.1|91357.1|91407.3|91369.4|91377.1|91342.9|58
1650955470000|2022-04-26 06:44:30|91406.6|91356.6|91401.1|91351.1|91407.3|91364.3|91383.1|91347.6|52
1650955480000|2022-04-26 06:44:40|91401.2|91351.2|91386|91361|91402.5|91364.9|91386|91350.5|39
1650955490000|2022-04-26 06:44:50|91383.6|91358.6|91385.4|91360.4|91397.5|91362.8|91381.7|91342.9|37
1650955500000|2022-04-26 06:45:00|91385.3|91360.3|91412.5|91362.5|91413.5|91376.2|91385.3|91348|65
1650955510000|2022-04-26 06:45:10|91412.1|91362.1|91417.4|91367.4|91417.7|91380|91394.7|91358.7|61
1650955520000|2022-04-26 06:45:20|91418.1|91368.1|91419.3|91369.3|91419.8|91369.8|91417.8|91367.8|28
1650955530000|2022-04-26 06:45:30|91419.2|91369.2|91429.9|91379.9|91429.9|91379.9|91415.2|91365.2|57
1650955540000|2022-04-26 06:45:40|91428.7|91378.7|91439.5|91389.5|91440.4|91401.5|91424.7|91378.7|69
1650955550000|2022-04-26 06:45:50|91438.7|91388.7|91444.6|91394.6|91446.2|91396.2|91437.1|91387.1|54
1650955560000|2022-04-26 06:46:00|91443.9|91393.9|91472.7|91422.7|91478.4|91428.4|91443.4|91393.4|69
1650955570000|2022-04-26 06:46:10|91472.1|91422.1|91472|91422|91475.1|91425.1|91470.1|91420.1|43
1650955580000|2022-04-26 06:46:20|91471.6|91421.6|91486.5|91436.5|91486.7|91436.7|91471.6|91421.6|53
1650955590000|2022-04-26 06:46:30|91488.2|91438.2|91485.8|91435.8|91492.3|91442.3|91485.5|91435.5|57
1650955600000|2022-04-26 06:46:40|91486|91436|91489.5|91439.5|91490.1|91449.1|91473.8|91431.8|51
1650955610000|2022-04-26 06:46:50|91490|91440|91488.8|91438.8|91497.5|91447.5|91487|91437|45
1650955620000|2022-04-26 06:47:00|91487.9|91437.9|91486.3|91436.3|91490.3|91449.7|91473.2|91435.7|39
1650955630000|2022-04-26 06:47:10|91486.2|91436.2|91476.7|91426.7|91486.2|91441.1|91461.4|91420.2|53
1650955640000|2022-04-26 06:47:20|91476.6|91426.6|91447.8|91397.8|91481.4|91445.1|91437.5|91397.6|60
1650955650000|2022-04-26 06:47:30|91434.6|91409.6|91451.2|91401.2|91451.2|91412|91432.8|91395.3|36
1650955660000|2022-04-26 06:47:40|91451.7|91401.7|91428.8|91403.8|91456.2|91416.8|91426.6|91389.2|47
1650955670000|2022-04-26 06:47:50|91429.9|91404.9|91428.7|91403.7|91444.7|91405|91426.7|91389.6|51
1650955680000|2022-04-26 06:48:00|91428.6|91403.6|91430.3|91405.3|91432.6|91407.6|91427.9|91402.9|40
1650955690000|2022-04-26 06:48:10|91429.7|91404.7|91430|91380|91437.9|91404.7|91414.7|91375.6|49
1650955700000|2022-04-26 06:48:20|91430.8|91380.8|91409.9|91384.9|91435.8|91396.6|91408|91371.7|55
1650955710000|2022-04-26 06:48:30|91408.9|91383.9|91409.8|91384.8|91412.1|91387.1|91408.5|91383.5|29
1650955720000|2022-04-26 06:48:40|91409.6|91384.6|91413.7|91388.7|91427.7|91389.9|91409.1|91374.3|34
1650955730000|2022-04-26 06:48:50|91413.6|91388.6|91414.2|91389.2|91415.1|91390.1|91410.5|91385.5|27
1650955740000|2022-04-26 06:49:00|91415.1|91390.1|91413.8|91388.8|91416.2|91391.2|91413.2|91388.2|32
1650955750000|2022-04-26 06:49:10|91413.4|91388.4|91413.2|91388.2|91414.2|91389.2|91412.5|91387.5|24
1650955760000|2022-04-26 06:49:20|91413.3|91388.3|91411.5|91386.5|91419.5|91389.5|91405.2|91368.8|51
1650955770000|2022-04-26 06:49:30|91410.7|91385.7|91412.2|91387.2|91425.5|91390.5|91410.6|91374.1|46
1650955780000|2022-04-26 06:49:40|91412.6|91387.6|91417.4|91392.4|91428.3|91394.3|91412.2|91377.4|33
1650955790000|2022-04-26 06:49:50|91417.3|91392.3|91418.3|91393.3|91418.3|91393.3|91413.4|91388.4|40
1650955800000|2022-04-26 06:50:00|91418|91393|91421.9|91396.9|91434.9|91396.9|91417.6|91380|37
1650955810000|2022-04-26 06:50:10|91433.5|91383.5|91434.9|91409.9|91445.6|91410|91414.4|91377.9|60
1650955820000|2022-04-26 06:50:20|91435.2|91410.2|91434.4|91409.4|91436.9|91411.9|91433.3|91408.3|45
1650955830000|2022-04-26 06:50:30|91434.1|91409.1|91434.2|91409.2|91437|91412|91430.6|91405.6|50
1650955840000|2022-04-26 06:50:40|91434.8|91409.8|91433.4|91408.4|91448.5|91409.9|91430.8|91398.5|58
1650955850000|2022-04-26 06:50:50|91433.3|91408.3|91441.5|91416.5|91456.3|91419.2|91432.8|91402.3|47
1650955860000|2022-04-26 06:51:00|91441.4|91416.4|91451.1|91426.1|91465.8|91427.9|91439.3|91414.3|45
1650955870000|2022-04-26 06:51:10|91455|91430|91458|91433|91472.9|91434.5|91453.7|91417.2|52
1650955880000|2022-04-26 06:51:20|91457.4|91432.4|91463.3|91438.3|91463.3|91438.3|91456.7|91431.7|55
1650955890000|2022-04-26 06:51:30|91462.6|91437.6|91485.7|91435.7|91486.5|91448.5|91461.4|91435.5|45
1650955900000|2022-04-26 06:51:40|91474.4|91449.4|91482.4|91457.4|91496.7|91458.4|91472.5|91440.2|58
1650955910000|2022-04-26 06:51:50|91482.6|91457.6|91507.5|91457.5|91507.5|91469.3|91479.5|91447.3|46
1650955920000|2022-04-26 06:52:00|91507.3|91457.3|91525.2|91475.2|91525.2|91475.2|91494.1|91457.3|55
1650955930000|2022-04-26 06:52:10|91524.9|91474.9|91532.3|91482.3|91535.1|91496.1|91521.1|91473.9|60
1650955940000|2022-04-26 06:52:20|91533.4|91483.4|91530.5|91480.5|91539.7|91498.9|91516.2|91479.8|59
1650955950000|2022-04-26 06:52:30|91530.2|91480.2|91527.4|91477.4|91538.2|91502.5|91520.9|91477.4|66
1650955960000|2022-04-26 06:52:40|91527.9|91477.9|91515.6|91490.6|91530.1|91491.5|91513.7|91476.8|59
1650955970000|2022-04-26 06:52:50|91528.1|91478.1|91548.6|91498.6|91552|91502|91514.9|91477.7|68
1650955980000|2022-04-26 06:53:00|91549|91499|91537.6|91512.6|91552.5|91515.8|91537.6|91497.2|58
1650955990000|2022-04-26 06:53:10|91538.2|91513.2|91542.5|91492.5|91549|91513.2|91530.3|91492.3|53
1650956000000|2022-04-26 06:53:20|91542.4|91492.4|91538.5|91513.5|91551.8|91513.5|91534.5|91492|58
1650956010000|2022-04-26 06:53:30|91538.6|91513.6|91542.2|91492.2|91552.9|91514.8|91537.9|91491.8|56
1650956020000|2022-04-26 06:53:40|91544.3|91494.3|91520.3|91495.3|91547.1|91506.1|91520.3|91481.7|60
1650956030000|2022-04-26 06:53:50|91520.1|91495.1|91544.2|91519.2|91566.4|91527.4|91520|91495|69
1650956040000|2022-04-26 06:54:00|91545.1|91520.1|91537.3|91512.3|91549|91524|91533.2|91497.9|62
1650956050000|2022-04-26 06:54:10|91536.2|91511.2|91538.2|91513.2|91546.3|91521.3|91535.7|91510.7|55
1650956060000|2022-04-26 06:54:20|91538.1|91513.1|91529.6|91479.6|91538.1|91513.1|91518.3|91479.1|51
1650956070000|2022-04-26 06:54:30|91527.5|91477.5|91508.4|91483.4|91528.6|91489.6|91507.1|91476.2|53
1650956080000|2022-04-26 06:54:40|91508.9|91483.9|91511.4|91486.4|91522.2|91487|91508.7|91470|38
1650956090000|2022-04-26 06:54:50|91524.3|91474.3|91511.3|91486.3|91524.3|91489.2|91506.3|91469.1|49
1650956100000|2022-04-26 06:55:00|91512.2|91487.2|91522.6|91497.6|91525.1|91500.1|91509.6|91484.6|52
1650956110000|2022-04-26 06:55:10|91522.3|91497.3|91520.7|91495.7|91526.2|91501.2|91517.3|91492.3|52
1650956120000|2022-04-26 06:55:20|91520.1|91495.1|91510.9|91485.9|91532.9|91495.1|91507.7|91473.2|49
1650956130000|2022-04-26 06:55:30|91512.4|91487.4|91521.1|91496.1|91533.8|91498.1|91512.1|91474.9|64
1650956140000|2022-04-26 06:55:40|91523.7|91498.7|91539.1|91489.1|91540|91507.5|91521.8|91483.1|58
1650956150000|2022-04-26 06:55:50|91539.6|91489.6|91518.1|91493.1|91540.5|91503.9|91513.6|91488.6|59
1650956160000|2022-04-26 06:56:00|91518|91493|91524.1|91499.1|91525.4|91500.4|91518|91493|59
1650956170000|2022-04-26 06:56:10|91524.4|91499.4|91528.3|91503.3|91545.5|91507.8|91523.9|91487.7|58
1650956180000|2022-04-26 06:56:20|91529.3|91504.3|91532.1|91507.1|91544.4|91513.3|91526.9|91493|57
1650956190000|2022-04-26 06:56:30|91531.2|91506.2|91540.3|91515.3|91558.3|91519|91531.2|91502|69
1650956200000|2022-04-26 06:56:40|91540|91515|91545.5|91520.5|91548.3|91523.3|91535.5|91510.5|65
1650956210000|2022-04-26 06:56:50|91544.1|91519.1|91540.2|91515.2|91561.5|91523|91537.2|91511.5|66
1650956220000|2022-04-26 06:57:00|91541.4|91516.4|91544.6|91519.6|91548.5|91523.5|91539.7|91514.7|61
1650956230000|2022-04-26 06:57:10|91543.9|91518.9|91542.5|91517.5|91559.9|91524.3|91542.3|91509.9|68
1650956240000|2022-04-26 06:57:20|91542.3|91517.3|91548|91523|91551.1|91526.1|91542.1|91517.1|60
1650956250000|2022-04-26 06:57:30|91550|91525|91544.4|91519.4|91561|91527.3|91541|91511|72
1650956260000|2022-04-26 06:57:40|91545.6|91520.6|91559.6|91534.6|91568.8|91535.1|91545.6|91518.8|73
1650956270000|2022-04-26 06:57:50|91560.2|91535.2|91567.1|91542.1|91573.4|91548.4|91560.2|91535.2|65
1650956280000|2022-04-26 06:58:00|91567.2|91542.2|91591.3|91541.3|91592.6|91558.2|91563.4|91529.3|71
1650956290000|2022-04-26 06:58:10|91591.7|91541.7|91568.3|91543.3|91591.7|91556.1|91561.7|91524.6|67
1650956300000|2022-04-26 06:58:20|91568|91543|91565.8|91540.8|91579|91545.3|91563.9|91528.4|56
1650956310000|2022-04-26 06:58:30|91565.6|91540.6|91568.2|91543.2|91571.4|91546.4|91564.8|91539.8|73
1650956320000|2022-04-26 06:58:40|91568.6|91543.6|91582.2|91557.2|91587.5|91557.3|91567.9|91529.2|54
1650956330000|2022-04-26 06:58:50|91582.8|91557.8|91572.5|91547.5|91582.8|91557.8|91572.4|91547.4|56
1650956340000|2022-04-26 06:59:00|91574.1|91549.1|91552.9|91527.9|91576.4|91551.4|91552.9|91527.9|62
1650956350000|2022-04-26 06:59:10|91551.7|91526.7|91550.8|91525.8|91565.9|91533.4|91550.8|91515.1|67
1650956360000|2022-04-26 06:59:20|91551.3|91526.3|91561.3|91536.3|91563.8|91538.8|91550.8|91525.8|62
1650956370000|2022-04-26 06:59:30|91560.7|91535.7|91571.9|91546.9|91583.6|91553.7|91559.7|91531.9|70
1650956380000|2022-04-26 06:59:40|91573|91548|91613.4|91588.4|91619.6|91591.4|91571.4|91546.4|70
1650956390000|2022-04-26 06:59:50|91611.6|91586.6|91626.5|91601.5|91638.5|91602.1|91602.6|91577.6|71
1650956400000|2022-04-26 07:00:00|91627.2|91602.2|91624.2|91599.2|91651.1|91609.1|91620.5|91583.4|72
1650956410000|2022-04-26 07:00:10|91624.6|91599.6|91607.1|91582.1|91636.7|91599.6|91607.1|91580.9|62
1650956420000|2022-04-26 07:00:20|91607.8|91582.8|91573.3|91523.3|91619.7|91582.8|91559.1|91521.7|73
1650956430000|2022-04-26 07:00:30|91572.7|91522.7|91591|91566|91603.3|91566|91567.7|91522.7|61
1650956440000|2022-04-26 07:00:40|91602.3|91552.3|91621.7|91571.7|91629.9|91581.5|91589.4|91551.8|64
1650956450000|2022-04-26 07:00:50|91622.5|91572.5|91632.4|91582.4|91633.8|91597.3|91603.1|91567|74
1650956460000|2022-04-26 07:01:00|91634.8|91584.8|91632.2|91582.2|91646.8|91605.7|91618.7|91582|74
1650956470000|2022-04-26 07:01:10|91619.5|91594.5|91618.5|91593.5|91639.1|91602|91615.1|91578.2|71
1650956480000|2022-04-26 07:01:20|91620.6|91595.6|91637.9|91587.9|91640.8|91608.2|91620.4|91585.8|66
1650956490000|2022-04-26 07:01:30|91638.1|91588.1|91669.8|91619.8|91674|91624|91626|91588.1|73
1650956500000|2022-04-26 07:01:40|91670|91620|91688.6|91663.6|91700.7|91664.2|91657.2|91620|77
1650956510000|2022-04-26 07:01:50|91701.5|91651.5|91694.9|91669.9|91705.1|91672.3|91689.6|91651.5|72
1650956520000|2022-04-26 07:02:00|91693.8|91668.8|91681.2|91656.2|91717.1|91676.6|91680.2|91646.6|73
1650956530000|2022-04-26 07:02:10|91693.1|91643.1|91678.5|91653.5|91698.8|91662.7|91669.1|91631|69
1650956540000|2022-04-26 07:02:20|91689.8|91639.8|91668|91643|91692.9|91652.9|91667.7|91636.3|62
1650956550000|2022-04-26 07:02:30|91669.6|91644.6|91658.6|91633.6|91683.2|91647.3|91658.6|91621.4|65
1650956560000|2022-04-26 07:02:40|91658.5|91633.5|91659.6|91634.6|91662|91637|91655.9|91630.9|60
1650956570000|2022-04-26 07:02:50|91659.8|91634.8|91685|91635|91685|91635.4|91651.1|91615.2|53
1650956580000|2022-04-26 07:03:00|91683.8|91633.8|91658.1|91633.1|91689.9|91653.9|91650.7|91614.5|74
1650956590000|2022-04-26 07:03:10|91659.2|91634.2|91654.6|91629.6|91672.5|91641.4|91654.6|91620.2|63
1650956600000|2022-04-26 07:03:20|91655.3|91630.3|91664.7|91639.7|91664.7|91639.7|91650.2|91625.2|53
1650956610000|2022-04-26 07:03:30|91662.8|91637.8|91659.3|91634.3|91672.6|91641.2|91656.4|91622.6|55
1650956620000|2022-04-26 07:03:40|91660.5|91635.5|91652.8|91627.8|91663.9|91638.9|91651.7|91626.7|63
1650956630000|2022-04-26 07:03:50|91651.8|91626.8|91655.1|91605.1|91664|91629.5|91638|91599.6|62
1650956640000|2022-04-26 07:04:00|91654.5|91604.5|91650.7|91600.7|91656.1|91618.3|91637.1|91592.9|68
1650956650000|2022-04-26 07:04:10|91650.5|91600.5|91643.8|91593.8|91650.6|91612.7|91626.2|91591.7|63
1650956660000|2022-04-26 07:04:20|91643.2|91593.2|91630|91605|91643.2|91608.8|91626.7|91589.5|40
1650956670000|2022-04-26 07:04:30|91629.8|91604.8|91628.8|91578.8|91631.8|91606.8|91614.9|91577.2|59
1650956680000|2022-04-26 07:04:40|91628.2|91578.2|91613.2|91588.2|91628.2|91595.1|91612.8|91578.2|55
1650956690000|2022-04-26 07:04:50|91613.1|91588.1|91606.2|91581.2|91614.8|91589.8|91606.2|91581.2|60
1650956700000|2022-04-26 07:05:00|91606.9|91581.9|91606.4|91556.4|91620.6|91584.7|91594|91556.1|61
1650956710000|2022-04-26 07:05:10|91606.5|91556.5|91599.9|91549.9|91619.5|91580.8|91594.2|91549.9|65
1650956720000|2022-04-26 07:05:20|91600.1|91550.1|91597.5|91547.5|91603.4|91557.5|91582.5|91543.3|56
1650956730000|2022-04-26 07:05:30|91599|91549|91587|91562|91599|91566.8|91580.6|91543.5|54
1650956740000|2022-04-26 07:05:40|91587.5|91562.5|91585.5|91560.5|91587.7|91562.7|91584.7|91559.7|47
1650956750000|2022-04-26 07:05:50|91585.8|91560.8|91586.4|91561.4|91597.5|91565.5|91584.4|91547|66
1650956760000|2022-04-26 07:06:00|91586.6|91561.6|91577.1|91552.1|91591.7|91563.3|91569.2|91531.6|64
1650956770000|2022-04-26 07:06:10|91576.5|91551.5|91591.9|91566.9|91605.6|91569.3|91575.7|91550.7|61
1650956780000|2022-04-26 07:06:20|91591.3|91566.3|91610|91560|91612.4|91574.2|91590.3|91560|67
1650956790000|2022-04-26 07:06:30|91608.9|91558.9|91640.9|91590.9|91643|91601.2|91594.6|91558.9|67
1650956800000|2022-04-26 07:06:40|91642.6|91592.6|91640.3|91590.3|91647|91609|91634|91587.7|58
1650956810000|2022-04-26 07:06:50|91641|91591|91630.2|91605.2|91641|91605.2|91620.4|91581.8|58
1650956820000|2022-04-26 07:07:00|91631.3|91606.3|91631.2|91606.2|91632.9|91607.9|91627.5|91602.5|64
1650956830000|2022-04-26 07:07:10|91629.7|91604.7|91626.1|91601.1|91630.2|91605.2|91625.5|91600.5|49
1650956840000|2022-04-26 07:07:20|91625.2|91600.2|91614.9|91589.9|91642.9|91607.4|91614.1|91577.9|66
1650956850000|2022-04-26 07:07:30|91614.1|91589.1|91619.1|91594.1|91619.4|91594.4|91614.1|91589.1|44
1650956860000|2022-04-26 07:07:40|91619.6|91594.6|91615.7|91590.7|91626.1|91594.6|91606.5|91570|51
1650956870000|2022-04-26 07:07:50|91615.3|91590.3|91613.6|91588.6|91615.3|91590.3|91607.2|91582.2|50
1650956880000|2022-04-26 07:08:00|91615|91590|91580.1|91555.1|91626|91590|91579.2|91541.6|69
1650956890000|2022-04-26 07:08:10|91574.6|91549.6|91581.1|91556.1|91598.3|91559|91574.6|91536.4|48
1650956900000|2022-04-26 07:08:20|91582.5|91557.5|91572|91522|91587|91562|91564.2|91520.7|58
1650956910000|2022-04-26 07:08:30|91572.1|91522.1|91566.2|91516.2|91572.1|91522.1|91566.1|91516.1|47
1650956920000|2022-04-26 07:08:40|91566.3|91516.3|91559.5|91509.5|91567.1|91517.1|91558.1|91508.1|54
1650956930000|2022-04-26 07:08:50|91559.3|91509.3|91578.1|91528.1|91580.2|91541.2|91550.8|91509.3|50
1650956940000|2022-04-26 07:09:00|91578.6|91528.6|91548.5|91523.5|91578.6|91538.2|91543.1|91504.7|66
1650956950000|2022-04-26 07:09:10|91548.8|91523.8|91584.9|91534.9|91584.9|91537.5|91546.4|91516.3|62
1650956960000|2022-04-26 07:09:20|91585.2|91535.2|91592.3|91542.3|91593.6|91553.4|91571.8|91533.5|61
1650956970000|2022-04-26 07:09:30|91596.8|91546.8|91622.9|91572.9|91628.3|91578.3|91596.8|91546.8|63
1650956980000|2022-04-26 07:09:40|91624.1|91574.1|91656.3|91606.3|91657.2|91607.2|91617.8|91574|64
1650956990000|2022-04-26 07:09:50|91656.6|91606.6|91660.8|91610.8|91662.6|91612.6|91652|91602|56
1650957000000|2022-04-26 07:10:00|91660.9|91610.9|91651.4|91601.4|91663.2|91627.3|91638.7|91601.4|60
1650957010000|2022-04-26 07:10:10|91651.6|91601.6|91654.2|91604.2|91664.5|91625.5|91638.3|91601|55
1650957020000|2022-04-26 07:10:20|91654.1|91604.1|91672.9|91622.9|91672.9|91629.2|91643.7|91603.2|58
1650957030000|2022-04-26 07:10:30|91674.9|91624.9|91675.4|91625.4|91680.1|91642.8|91664.1|91624.9|59
1650957040000|2022-04-26 07:10:40|91675|91625|91672.1|91647.1|91686.3|91647.9|91669.8|91625|46
1650957050000|2022-04-26 07:10:50|91674.6|91649.6|91695.3|91645.3|91698.5|91661.3|91674.6|91638.7|61
1650957060000|2022-04-26 07:11:00|91685.6|91660.6|91725.3|91675.3|91736.7|91690.3|91685.6|91651.6|68
1650957070000|2022-04-26 07:11:10|91725.8|91675.8|91709|91659|91727.6|91677.6|91706.8|91656.8|56
1650957080000|2022-04-26 07:11:20|91710|91660|91695.8|91645.8|91712.6|91669|91691.2|91645.8|70
1650957090000|2022-04-26 07:11:30|91695.1|91645.1|91696.4|91646.4|91698.8|91662.2|91686.8|91644|44
1650957100000|2022-04-26 07:11:40|91696.9|91646.9|91687.8|91637.8|91698.9|91653.1|91678.1|91637.6|46
1650957110000|2022-04-26 07:11:50|91685.1|91635.1|91707|91657|91714.9|91665.2|91674.6|91635.1|69
1650957120000|2022-04-26 07:12:00|91706.7|91656.7|91723.2|91673.2|91727.4|91689.1|91694.4|91648.2|78
1650957130000|2022-04-26 07:12:10|91724.4|91674.4|91722.7|91672.7|91731.2|91694.2|91705.3|91664.9|72
1650957140000|2022-04-26 07:12:20|91723.7|91673.7|91729.2|91679.2|91734.3|91684.3|91718.5|91668.5|69
1650957150000|2022-04-26 07:12:30|91729|91679|91727|91702|91747.9|91702.6|91725.9|91679|63
1650957160000|2022-04-26 07:12:40|91726.6|91701.6|91740.3|91690.3|91744.9|91701.6|91726.3|91688.1|49
1650957170000|2022-04-26 07:12:50|91740.4|91690.4|91760.4|91710.4|91762.8|91725.1|91724.6|91684|68
1650957180000|2022-04-26 07:13:00|91760.2|91710.2|91754.1|91704.1|91763.6|91725.2|91740.2|91700.3|58
1650957190000|2022-04-26 07:13:10|91754.3|91704.3|91767.2|91717.2|91769.7|91719.7|91740|91701.1|64
1650957200000|2022-04-26 07:13:20|91767.4|91717.4|91767.3|91717.3|91771.9|91721.9|91763.2|91713.2|58
1650957210000|2022-04-26 07:13:30|91767.1|91717.1|91793.3|91743.3|91793.6|91743.6|91763|91713|68
1650957220000|2022-04-26 07:13:40|91779.1|91754.1|91796.6|91746.6|91797.9|91754.1|91767.7|91717.7|68
1650957230000|2022-04-26 07:13:50|91790.9|91740.9|91784.2|91734.2|91796.9|91746.9|91779.3|91729.3|67
1650957240000|2022-04-26 07:14:00|91784.4|91734.4|91780.5|91730.5|91784.5|91734.5|91768.5|91718.5|68
1650957250000|2022-04-26 07:14:10|91780.2|91730.2|91747.3|91697.3|91782.5|91732.5|91738.3|91688.3|69
1650957260000|2022-04-26 07:14:20|91746.2|91696.2|91731.4|91681.4|91747.5|91697.5|91729.4|91679.4|55
1650957270000|2022-04-26 07:14:30|91731.1|91681.1|91747.1|91697.1|91751.7|91701.7|91731.1|91681.1|61
1650957280000|2022-04-26 07:14:40|91746.7|91696.7|91766.1|91716.1|91769.9|91719.9|91745.7|91695.7|63
1650957290000|2022-04-26 07:14:50|91766.8|91716.8|91763.4|91713.4|91769.1|91719.1|91756.7|91706.7|60
1650957300000|2022-04-26 07:15:00|91763|91713|91750.3|91700.3|91763.6|91713.6|91749.5|91699.5|71
1650957310000|2022-04-26 07:15:10|91749.8|91699.8|91723.1|91673.1|91749.8|91699.8|91721.8|91671.8|54
1650957320000|2022-04-26 07:15:20|91727.4|91677.4|91712.2|91662.2|91728.3|91678.3|91712.2|91662.2|68
1650957330000|2022-04-26 07:15:30|91712.3|91662.3|91715|91665|91728.9|91678.9|91704.6|91654.6|74
1650957340000|2022-04-26 07:15:40|91717.2|91667.2|91723.4|91673.4|91725|91675|91715.1|91665.1|65
1650957350000|2022-04-26 07:15:50|91723.7|91673.7|91744|91694|91750.4|91700.4|91720.6|91670.6|59
1650957360000|2022-04-26 07:16:00|91745.6|91695.6|91744|91694|91746.6|91696.6|91738.3|91688.3|60
1650957370000|2022-04-26 07:16:10|91746.6|91696.6|91744.3|91694.3|91753.8|91703.8|91743.1|91693.1|67
1650957380000|2022-04-26 07:16:20|91743.6|91693.6|91746.6|91696.6|91750.5|91700.5|91743.4|91693.4|64
1650957390000|2022-04-26 07:16:30|91745.2|91695.2|91758.9|91708.9|91761.2|91723.7|91736.4|91692.9|60
1650957400000|2022-04-26 07:16:40|91759.3|91709.3|91754.9|91704.9|91760.7|91710.7|91752.9|91702.9|51
1650957410000|2022-04-26 07:16:50|91753.2|91703.2|91736.7|91711.7|91755.7|91717.2|91735.9|91698.7|49
1650957420000|2022-04-26 07:17:00|91737.3|91712.3|91756.9|91706.9|91756.9|91712.3|91733.7|91692.1|54
1650957430000|2022-04-26 07:17:10|91755.1|91705.1|91766.3|91716.3|91774|91731.6|91755.1|91705.1|58
1650957440000|2022-04-26 07:17:20|91767|91717|91751|91726|91767.6|91731.2|91746.4|91704.2|60
1650957450000|2022-04-26 07:17:30|91749|91724|91759.4|91709.4|91761.3|91724|91746.3|91706|56
1650957460000|2022-04-26 07:17:40|91758.7|91708.7|91764.1|91714.1|91765.2|91715.2|91753.2|91703.2|64
1650957470000|2022-04-26 07:17:50|91762.3|91712.3|91788.4|91738.4|91791.4|91741.4|91762.3|91712.3|60
1650957480000|2022-04-26 07:18:00|91788.6|91738.6|91808.8|91758.8|91810.1|91760.1|91788.6|91738.6|65
1650957490000|2022-04-26 07:18:10|91811.8|91761.8|91812.6|91762.6|91814.9|91764.9|91805.5|91755.5|64
1650957500000|2022-04-26 07:18:20|91815.8|91765.8|91805.8|91755.8|91828.7|91778.7|91801.6|91751.6|71
1650957510000|2022-04-26 07:18:30|91804.5|91754.5|91817.6|91767.6|91818|91768|91796.8|91746.8|74
1650957520000|2022-04-26 07:18:40|91817.8|91767.8|91841.4|91791.4|91844.2|91794.2|91817.8|91767.8|71
1650957530000|2022-04-26 07:18:50|91842.8|91792.8|91869.3|91819.3|91874.4|91824.4|91838|91788|69
1650957540000|2022-04-26 07:19:00|91868.9|91818.9|91864.1|91814.1|91868.9|91818.9|91856.1|91806.1|65
1650957550000|2022-04-26 07:19:10|91864|91814|91886.5|91836.5|91891.8|91841.8|91862.4|91812.4|57
1650957560000|2022-04-26 07:19:20|91888|91838|91892.9|91842.9|91897|91847|91881.1|91831.1|65
1650957570000|2022-04-26 07:19:30|91891.8|91841.8|91941.9|91891.9|91943.7|91893.7|91891.8|91841.8|66
1650957580000|2022-04-26 07:19:40|91944|91894|91937.9|91887.9|91947|91897|91916.4|91866.4|71
1650957590000|2022-04-26 07:19:50|91937.7|91887.7|91916.1|91866.1|91942.8|91892.8|91915.7|91865.7|66
1650957600000|2022-04-26 07:20:00|91916.4|91866.4|91952.6|91902.6|91965|91915|91916.4|91866.4|71
1650957610000|2022-04-26 07:20:10|91951.6|91901.6|91982.2|91932.2|91982.3|91932.3|91951.6|91901.6|63
1650957620000|2022-04-26 07:20:20|91982.6|91932.6|91985.6|91935.6|91987.8|91937.8|91975.1|91925.1|72
1650957630000|2022-04-26 07:20:30|91984.9|91934.9|91996.4|91946.4|91999.4|91949.4|91984.7|91934.7|62
1650957640000|2022-04-26 07:20:40|92004.7|91954.7|92078.7|92028.7|92082.1|92032.1|92004.7|91954.7|78
1650957650000|2022-04-26 07:20:50|92078.3|92028.3|92074.1|92024.1|92078.4|92028.4|92056.9|92006.9|68
1650957660000|2022-04-26 07:21:00|92074.6|92024.6|92089.4|92039.4|92092.8|92042.8|92072.9|92022.9|66
1650957670000|2022-04-26 07:21:10|92089.1|92039.1|92057.3|92007.3|92091.3|92041.3|92057.3|92007.3|66
1650957680000|2022-04-26 07:21:20|92057.6|92007.6|92050.8|92000.8|92058.3|92008.3|92050.2|92000.2|59
1650957690000|2022-04-26 07:21:30|92051.6|92001.6|92019.9|91969.9|92053.2|92003.2|92017.7|91967.7|68
1650957700000|2022-04-26 07:21:40|92020.5|91970.5|92029.9|91979.9|92031.8|91981.8|92016.5|91966.5|62
1650957710000|2022-04-26 07:21:50|92029.3|91979.3|92004.8|91954.8|92030.4|91980.4|92000.4|91950.4|61
1650957720000|2022-04-26 07:22:00|92004.3|91954.3|92007.9|91957.9|92015.3|91965.3|92003.1|91953.1|63
1650957730000|2022-04-26 07:22:10|92008.3|91958.3|92012.8|91962.8|92024.2|91978|92002|91957.4|52
1650957740000|2022-04-26 07:22:20|92014.1|91964.1|91993.4|91968.4|92016.4|91976|91993.4|91949.5|68
1650957750000|2022-04-26 07:22:30|92006.8|91956.8|92012.1|91962.1|92022|91972|92005.6|91955.6|61
1650957760000|2022-04-26 07:22:40|92011.6|91961.6|92006.6|91956.6|92013.4|91963.4|92005.1|91955.1|53
1650957770000|2022-04-26 07:22:50|92005.8|91955.8|92049.8|91999.8|92051.5|92001.5|92004.2|91954.2|63
1650957780000|2022-04-26 07:23:00|92051.1|92001.1|92053.2|92003.2|92063.8|92013.8|92045.4|91995.4|67
1650957790000|2022-04-26 07:23:10|92052.5|92002.5|92049.1|91999.1|92069.8|92019.8|92049.1|91999.1|63
1650957800000|2022-04-26 07:23:20|92048.6|91998.6|92038.9|91988.9|92052.6|92002.6|92038.9|91988.9|57
1650957810000|2022-04-26 07:23:30|92038.3|91988.3|92058.4|92008.4|92058.4|92008.4|92028.1|91978.1|54
1650957820000|2022-04-26 07:23:40|92057.9|92007.9|92042.8|91992.8|92067.4|92022.3|92041.4|91991.4|56
1650957830000|2022-04-26 07:23:50|92043.8|91993.8|92024.6|91974.6|92043.8|91993.8|92015.4|91965.4|65
1650957840000|2022-04-26 07:24:00|92024.2|91974.2|92020.9|91970.9|92026.8|91976.8|92017.4|91967.4|61
1650957850000|2022-04-26 07:24:10|92022|91972|92026.2|91976.2|92033|91990.5|92015.5|91971.2|57
1650957860000|2022-04-26 07:24:20|92026.4|91976.4|92028.8|91978.8|92029|91979|92014.5|91964.5|57
1650957870000|2022-04-26 07:24:30|92028|91978|92031.3|91981.3|92038.2|91988.2|92028|91978|57
1650957880000|2022-04-26 07:24:40|92031.4|91981.4|92018.8|91968.8|92031.4|91981.4|92015.9|91965.9|55
1650957890000|2022-04-26 07:24:50|92020|91970|92022.5|91972.5|92025.4|91975.4|92017.4|91967.4|56
1650957900000|2022-04-26 07:25:00|92021.9|91971.9|92006|91956|92021.9|91971.9|91998.7|91948.7|61
1650957910000|2022-04-26 07:25:10|92005.7|91955.7|91990.8|91940.8|92006|91956|91990.8|91940.8|55
1650957920000|2022-04-26 07:25:20|91976.1|91951.1|91973.2|91948.2|91991.4|91951.1|91971.9|91931.2|53
1650957930000|2022-04-26 07:25:30|91973.3|91948.3|92012.1|91962.1|92018.7|91975.4|91973.3|91948.3|70
1650957940000|2022-04-26 07:25:40|92012.3|91962.3|92025.6|91975.6|92027.2|91987.5|92000.8|91962.3|70
1650957950000|2022-04-26 07:25:50|92029.2|91979.2|92036.8|91986.8|92048.1|91998.1|92010.9|91971|72
1650957960000|2022-04-26 07:26:00|92038.8|91988.8|92027.6|91977.6|92039.5|91991.7|92015.4|91974.7|23
1650958020000|2022-04-26 07:27:00|92048.3|91998.3|92048.7|91998.7|92050.1|92000.1|92044.1|91994.1|37
1650958030000|2022-04-26 07:27:10|92049.3|91999.3|92050.8|92000.8|92057.3|92007.3|92047.1|91997.1|68
1650958040000|2022-04-26 07:27:20|92051.2|92001.2|92038|91988|92051.2|92001.2|92034.1|91984.1|61
1650958050000|2022-04-26 07:27:30|92037.7|91987.7|92033.7|91983.7|92042.4|91992.4|92032.5|91982.5|68
1650958060000|2022-04-26 07:27:40|92034.3|91984.3|92027.5|91977.5|92047.7|91997.7|92024|91974|69
1650958070000|2022-04-26 07:27:50|92026.3|91976.3|92004.5|91954.5|92026.3|91976.3|92001.2|91951.2|70
1650958080000|2022-04-26 07:28:00|92005.7|91955.7|91979.9|91929.9|92011|91961|91978.9|91928.9|72
1650958090000|2022-04-26 07:28:10|91980.2|91930.2|92021.2|91971.2|92023.5|91973.5|91970.2|91921.5|71
1650958100000|2022-04-26 07:28:20|92021.9|91971.9|92045.4|91995.4|92049.5|91999.5|92001.7|91965.9|74
1650958110000|2022-04-26 07:28:30|92045.5|91995.5|92034.9|91984.9|92051.9|92001.9|92034.9|91984.9|66
1650958120000|2022-04-26 07:28:40|92035.5|91985.5|92046.1|91996.1|92048.8|91998.8|92020.3|91973.8|69
1650958130000|2022-04-26 07:28:50|92045.4|91995.4|92044.1|91994.1|92049.6|92010.3|92032|91986.7|61
1650958140000|2022-04-26 07:29:00|92043.9|91993.9|92033.8|91983.8|92043.9|92005.8|92020.5|91982.6|61
1650958150000|2022-04-26 07:29:10|92035|91985|92046.9|91996.9|92056.5|92007.7|92030.5|91985|74
1650958160000|2022-04-26 07:29:20|92046.7|91996.7|92049.8|91999.8|92050.2|92012.5|92037.5|91992.2|62
1650958170000|2022-04-26 07:29:30|92049.4|91999.4|92045.4|91995.4|92052.8|92013|92030.1|91992.4|69
1650958180000|2022-04-26 07:29:40|92044.9|91994.9|92056.1|92006.1|92061.2|92011.2|92043.9|91993.9|54
1650958190000|2022-04-26 07:29:50|92055|92005|92059.7|92009.7|92063|92013|92052|92002|53
1650958200000|2022-04-26 07:30:00|92058.9|92008.9|92063.7|92038.7|92081.6|92042.3|92055.4|92007|68
1650958210000|2022-04-26 07:30:10|92063.8|92038.8|92048.2|92023.2|92066.6|92038.9|92042.8|92010|59
1650958220000|2022-04-26 07:30:20|92048.1|92023.1|92067.6|92042.6|92078.2|92043.3|92041.1|92002.7|71
1650958230000|2022-04-26 07:30:30|92065.9|92040.9|92061.2|92011.2|92085.2|92043.9|92046.2|92009|72
1650958240000|2022-04-26 07:30:40|92059.9|92009.9|92033.9|91983.9|92061.2|92015.8|92021.3|91983.5|63
1650958250000|2022-04-26 07:30:50|92022.3|91997.3|92026.8|91976.8|92030.1|91998.7|92016.9|91976.8|69
1650958260000|2022-04-26 07:31:00|92025.6|91975.6|92020|91970|92030.4|91988|92007.7|91969.8|69
1650958270000|2022-04-26 07:31:10|92021.6|91971.6|92018.2|91968.2|92026.9|91985.7|92004.1|91966.5|71
1650958280000|2022-04-26 07:31:20|92019.4|91969.4|91994.9|91969.9|92022.4|91983.7|91990.6|91957|73
1650958290000|2022-04-26 07:31:30|91994|91969|91997.3|91972.3|92012.2|91975.5|91991.6|91954.9|69
1650958300000|2022-04-26 07:31:40|91995.7|91970.7|91991.1|91966.1|92010|91970.7|91988.5|91952.2|66
1650958310000|2022-04-26 07:31:50|91993.2|91968.2|91989.3|91964.3|92004.6|91969.6|91989.3|91954.6|58
1650958320000|2022-04-26 07:32:00|91986.4|91961.4|91959.8|91909.8|91995.7|91961.4|91958.1|91908.1|74
1650958330000|2022-04-26 07:32:10|91958.7|91908.7|91962.4|91912.4|91972.6|91926|91946.8|91908.4|57
1650958340000|2022-04-26 07:32:20|91961.2|91911.2|91950.3|91900.3|91961.2|91911.2|91945.3|91895.3|72
1650958350000|2022-04-26 07:32:30|91949.8|91899.8|91922.4|91872.4|91949.8|91899.8|91922.4|91872.4|71
1650958360000|2022-04-26 07:32:40|91922.2|91872.2|91920.6|91895.6|91933.9|91896.8|91919.8|91871.8|69
1650958370000|2022-04-26 07:32:50|91921.5|91896.5|91911.3|91886.3|91927.3|91896.9|91905.4|91863.3|68
1650958380000|2022-04-26 07:33:00|91912|91887|91975.2|91925.2|91980|91930|91912|91877.6|78
1650958390000|2022-04-26 07:33:10|91977.9|91927.9|91977.3|91927.3|91981.1|91942.1|91953.9|91903.9|72
1650958400000|2022-04-26 07:33:20|91974.3|91924.3|91969.4|91919.4|91975.9|91925.9|91953.5|91903.5|72
1650958410000|2022-04-26 07:33:30|91969.8|91919.8|91960.6|91910.6|91972.4|91922.4|91960.1|91910.1|70
1650958420000|2022-04-26 07:33:40|91963.8|91913.8|91967.7|91917.7|91969.3|91919.3|91959.2|91909.2|62
1650958430000|2022-04-26 07:33:50|91967.5|91917.5|91943.8|91893.8|91968.6|91918.6|91942.4|91892.4|67
1650958440000|2022-04-26 07:34:00|91944.4|91894.4|91954.2|91904.2|91957|91907|91942.9|91892.9|58
1650958450000|2022-04-26 07:34:10|91954.5|91904.5|91959.1|91909.1|91963.1|91920.8|91940.9|91904.5|62
1650958460000|2022-04-26 07:34:20|91956.3|91906.3|91960.4|91910.4|91968.5|91928.3|91953.3|91906.1|58
1650958470000|2022-04-26 07:34:30|91960.3|91910.3|91958.6|91908.6|91967.3|91922.7|91947.7|91908.6|55
1650958480000|2022-04-26 07:34:40|91958.5|91908.5|91953.9|91903.9|91961.6|91917.4|91939.9|91898.8|57
1650958490000|2022-04-26 07:34:50|91952.7|91902.7|91950.4|91900.4|91956.4|91918.4|91943.1|91899.2|68
1650958500000|2022-04-26 07:35:00|91950.5|91900.5|91970.6|91920.6|91975|91937.9|91942.5|91900.5|68
1650958510000|2022-04-26 07:35:10|91972.2|91922.2|91969.1|91919.1|91972.7|91926.3|91949.5|91911.2|67
1650958520000|2022-04-26 07:35:20|91969.3|91919.3|91964|91914|91970.8|91931.5|91950.8|91912.6|69
1650958530000|2022-04-26 07:35:30|91964.5|91914.5|91961.6|91911.6|91964.5|91925.4|91948|91908|60
1650958540000|2022-04-26 07:35:40|91961.4|91911.4|91962.7|91912.7|91963.1|91923|91937.6|91896.8|67
1650958550000|2022-04-26 07:35:50|91962.9|91912.9|91956.6|91906.6|91963.8|91913.8|91955.6|91905.6|53
1650958560000|2022-04-26 07:36:00|91957.9|91907.9|91958.3|91908.3|91972.7|91928.1|91945.5|91907.2|71
1650958570000|2022-04-26 07:36:10|91957.7|91907.7|91963.6|91913.6|91969.1|91919.1|91957.7|91907.7|67
1650958580000|2022-04-26 07:36:20|91964.2|91914.2|91971.1|91921.1|91974.2|91936.8|91953.7|91914.2|58
1650958590000|2022-04-26 07:36:30|91972.1|91922.1|91993.8|91943.8|91993.9|91943.9|91971.4|91921.4|64
1650958600000|2022-04-26 07:36:40|91993.9|91943.9|91994.2|91944.2|92001.9|91951.9|91983.3|91933.3|69
1650958610000|2022-04-26 07:36:50|91994.1|91944.1|91999.6|91949.6|92015.5|91969.2|91978.7|91943|63
1650958620000|2022-04-26 07:37:00|91999.4|91949.4|91971.5|91921.5|91999.4|91949.4|91971|91921|53
1650958630000|2022-04-26 07:37:10|91971.9|91921.9|91999.6|91949.6|92001.7|91963.4|91962.4|91921.1|66
1650958640000|2022-04-26 07:37:20|92000|91950|91969.3|91944.3|92000|91950|91966.2|91932.6|64
1650958650000|2022-04-26 07:37:30|91968.1|91943.1|91971.7|91921.7|91987.3|91951.8|91959.3|91921.2|65
1650958660000|2022-04-26 07:37:40|91971.5|91921.5|91948.1|91898.1|91976.6|91939.4|91944.3|91894.3|70
1650958670000|2022-04-26 07:37:50|91946.9|91896.9|91927.5|91902.5|91947.7|91903.9|91924.3|91884.7|59
1650958680000|2022-04-26 07:38:00|91927.4|91902.4|91927.6|91877.6|91941.4|91902.4|91917.4|91876.1|59
1650958690000|2022-04-26 07:38:10|91928.6|91878.6|91906.8|91881.8|91929.2|91884|91896.9|91862.5|68
1650958700000|2022-04-26 07:38:20|91906.2|91881.2|91938|91888|91948.3|91908|91906.2|91881.2|67
1650958710000|2022-04-26 07:38:30|91926|91901|91960|91910|91963.4|91926|91925.6|91892.3|68
1650958720000|2022-04-26 07:38:40|91961.8|91911.8|91962.3|91912.3|91964.6|91928.2|91943.6|91911.8|68
1650958730000|2022-04-26 07:38:50|91962.7|91912.7|91932|91882|91968.1|91924.1|91931.7|91881.8|68
1650958740000|2022-04-26 07:39:00|91931|91881|91958.7|91908.7|91968.8|91925.8|91919.3|91877.6|63
1650958750000|2022-04-26 07:39:10|91947.5|91922.5|91948.9|91923.9|91949.7|91924.7|91941.4|91916.4|71
1650958760000|2022-04-26 07:39:20|91949.9|91924.9|91946.9|91896.9|91961.8|91925.7|91946.9|91896.9|69
1650958770000|2022-04-26 07:39:30|91947.5|91897.5|91942.6|91892.6|91952|91902|91931.7|91881.7|73
1650958780000|2022-04-26 07:39:40|91943.9|91893.9|91955.8|91905.8|91956.6|91906.6|91942.2|91892.2|59
1650958790000|2022-04-26 07:39:50|91953.2|91903.2|91982.6|91932.6|91983.4|91934.9|91953.2|91903.2|68
1650958800000|2022-04-26 07:40:00|91983.5|91933.5|91993.5|91943.5|91994.4|91944.4|91982.6|91932.6|65
1650958810000|2022-04-26 07:40:10|91993.1|91943.1|91999.4|91974.4|92016|91975.8|91993.1|91943.1|66
1650958820000|2022-04-26 07:40:20|91999.3|91974.3|92029.7|91979.7|92040|91990|91997.6|91970|72
1650958830000|2022-04-26 07:40:30|92029.2|91979.2|92034.3|91984.3|92036|91986|92019.3|91969.3|62
1650958840000|2022-04-26 07:40:40|92034.1|91984.1|92035.2|91985.2|92039.5|91989.5|92030.9|91980.9|59
1650958850000|2022-04-26 07:40:50|92035.4|91985.4|92007|91957|92035.4|91990.8|92003.5|91953.5|63
1650958860000|2022-04-26 07:41:00|92006.9|91956.9|92007.7|91957.7|92012.8|91962.8|92005.5|91955.5|53
1650958870000|2022-04-26 07:41:10|92007.6|91957.6|91997.8|91947.8|92008.9|91958.9|91994.5|91944.5|47
1650958880000|2022-04-26 07:41:20|91998.4|91948.4|91966.1|91916.1|91998.4|91948.4|91966|91916|63
1650958890000|2022-04-26 07:41:30|91963.4|91913.4|91969|91919|91973.3|91923.3|91960.9|91910.9|67
1650958900000|2022-04-26 07:41:40|91968.5|91918.5|91967|91917|91985.6|91935.6|91964.1|91914.1|68
1650958910000|2022-04-26 07:41:50|91966.5|91916.5|91948.3|91898.3|91966.6|91920|91945|91898.3|59
1650958920000|2022-04-26 07:42:00|91947.8|91897.8|91944.8|91894.8|91953.7|91916.3|91934.2|91893.2|57
1650958930000|2022-04-26 07:42:10|91942.5|91892.5|91958.7|91908.7|91961.2|91911.8|91932.8|91889.1|74
1650958940000|2022-04-26 07:42:20|91957.9|91907.9|91952|91927|91960.2|91927.6|91943.2|91905.2|54
1650958950000|2022-04-26 07:42:30|91951.8|91926.8|91960.4|91935.4|91965.2|91940.2|91951.3|91926.3|63
1650958960000|2022-04-26 07:42:40|91958.9|91933.9|91952.4|91902.4|91973.4|91936.5|91952.2|91902.2|71
1650958970000|2022-04-26 07:42:50|91951.8|91901.8|91952.9|91927.9|91963.7|91927.9|91945.8|91899.1|58
1650958980000|2022-04-26 07:43:00|91953.1|91928.1|91965|91915|91965.8|91929|91945.5|91912|67
1650958990000|2022-04-26 07:43:10|91964.7|91914.7|91946.2|91921.2|91964.7|91927.7|91940.7|91901.9|65
1650959000000|2022-04-26 07:43:20|91946.9|91921.9|91948.3|91923.3|91949.3|91924.3|91943.8|91918.8|64
1650959010000|2022-04-26 07:43:30|91947.4|91922.4|91944.9|91919.9|91956.2|91924.2|91942.1|91904.5|40
1650959020000|2022-04-26 07:43:40|91945.2|91920.2|91948.5|91923.5|91961.5|91924.2|91943|91906.8|61
1650959030000|2022-04-26 07:43:50|91947.8|91922.8|91946.1|91921.1|91957.7|91924.5|91944.6|91906.2|40
1650959040000|2022-04-26 07:44:00|91945.3|91920.3|91952.2|91902.2|91960.3|91925|91943.7|91902.2|51
1650959050000|2022-04-26 07:44:10|91951.3|91901.3|91949.7|91899.7|91953.1|91915.6|91935.3|91895.5|55
1650959060000|2022-04-26 07:44:20|91935.5|91910.5|91947.2|91897.2|91947.2|91910.7|91932.2|91897.2|44
1650959070000|2022-04-26 07:44:30|91947|91897|91948.7|91898.7|91948.7|91910|91929.8|91893.4|41
1650959080000|2022-04-26 07:44:40|91948.6|91898.6|91948.2|91923.2|91960|91924.1|91936.9|91898|60
1650959090000|2022-04-26 07:44:50|91950.8|91925.8|91955|91930|91964.4|91933|91949.8|91911.9|58
1650959100000|2022-04-26 07:45:00|91955.3|91930.3|91954.9|91929.9|91970.6|91934.9|91951.7|91914.9|57
1650959110000|2022-04-26 07:45:10|91955.1|91930.1|91971.3|91921.3|91971.4|91934.8|91953.3|91915.7|53
1650959120000|2022-04-26 07:45:20|91970.3|91920.3|91962.3|91937.3|91975.3|91937.3|91958.3|91919.6|34
1650959130000|2022-04-26 07:45:30|91962.1|91937.1|91963.2|91938.2|91972.8|91938.8|91960.3|91917.7|35
1650959140000|2022-04-26 07:45:40|91963|91938|91960.6|91935.6|91965.3|91940.3|91957.2|91932.2|44
1650959150000|2022-04-26 07:45:50|91959.7|91934.7|91954|91929|91960.5|91935.5|91952.4|91927.4|54
1650959160000|2022-04-26 07:46:00|91954.2|91929.2|91946.1|91921.1|91954.2|91929.2|91932.2|91894.9|52
1650959170000|2022-04-26 07:46:10|91944.6|91919.6|91948.9|91923.9|91968.8|91932.9|91944.6|91911.2|61
1650959180000|2022-04-26 07:46:20|91947.7|91922.7|91929.7|91904.7|91960.3|91922.7|91926.9|91883.9|57
1650959190000|2022-04-26 07:46:30|91932.6|91907.6|91936.8|91886.8|91946|91908.4|91923.3|91886.8|59
1650959200000|2022-04-26 07:46:40|91932.8|91882.8|91930.6|91880.6|91935.4|91885.4|91928.9|91878.9|60
1650959210000|2022-04-26 07:46:50|91931.9|91881.9|91916.8|91891.8|91932.3|91892.4|91916.8|91878.6|52
1650959220000|2022-04-26 07:47:00|91916.9|91891.9|91906.9|91881.9|91927.1|91892.8|91906.1|91869.2|63
1650959230000|2022-04-26 07:47:10|91908.5|91883.5|91929.3|91879.3|91931.1|91892.6|91905.7|91864.6|58
1650959240000|2022-04-26 07:47:20|91930.6|91880.6|91898.5|91848.5|91932.3|91882.3|91882.3|91846.4|52
1650959250000|2022-04-26 07:47:30|91899.8|91849.8|91890.6|91840.6|91899.8|91859.2|91871|91837|52
1650959260000|2022-04-26 07:47:40|91891.2|91841.2|91886.3|91861.3|91903.2|91867|91874.6|91838.8|51
1650959270000|2022-04-26 07:47:50|91900.6|91850.6|91880.7|91830.7|91901.6|91865.6|91865.3|91821.5|68
1650959280000|2022-04-26 07:48:00|91880.4|91830.4|91882.9|91832.9|91883.3|91833.3|91875|91825|47
1650959290000|2022-04-26 07:48:10|91880.4|91830.4|91879.9|91829.9|91884.8|91847.7|91863.7|91829|49
1650959300000|2022-04-26 07:48:20|91879.6|91829.6|91868.9|91843.9|91880.4|91843.9|91866.5|91827.5|40
1650959310000|2022-04-26 07:48:30|91868.8|91843.8|91919.6|91869.6|91927|91877|91868.8|91826.7|68
1650959320000|2022-04-26 07:48:40|91921.5|91871.5|91895.1|91845.1|91921.5|91871.5|91885.5|91835.5|70
1650959330000|2022-04-26 07:48:50|91894.3|91844.3|91873.9|91823.9|91894.3|91844.3|91865.3|91815.3|63
1650959340000|2022-04-26 07:49:00|91874.8|91824.8|91860.5|91810.5|91882.7|91841|91857.4|91807.4|53
1650959350000|2022-04-26 07:49:10|91862|91812|91872.9|91822.9|91873.3|91833.2|91851.5|91810|43
1650959360000|2022-04-26 07:49:20|91856.8|91831.8|91863.7|91813.7|91869|91835.7|91856.8|91811.6|43
1650959370000|2022-04-26 07:49:30|91861.6|91811.6|91845.8|91795.8|91861.6|91811.6|91843|91793|65
1650959380000|2022-04-26 07:49:40|91849.2|91799.2|91844.6|91794.6|91852.7|91807|91829.1|91790.5|58
1650959390000|2022-04-26 07:49:50|91844.9|91794.9|91848.1|91798.1|91848.5|91798.5|91842.9|91792.9|51
1650959400000|2022-04-26 07:50:00|91848.2|91798.2|91843.2|91793.2|91848.2|91798.2|91840.4|91790.4|49
1650959410000|2022-04-26 07:50:10|91842.7|91792.7|91819.3|91769.3|91843.1|91800.1|91817.4|91767.4|60
1650959420000|2022-04-26 07:50:20|91818.1|91768.1|91834.2|91784.2|91834.8|91796.6|91813.7|91768|68
1650959430000|2022-04-26 07:50:30|91834.5|91784.5|91830.6|91780.6|91838.6|91797.2|91816|91777.1|64
1650959440000|2022-04-26 07:50:40|91830.5|91780.5|91825.8|91775.8|91832.1|91793.7|91810.9|91771.7|67
1650959450000|2022-04-26 07:50:50|91826.9|91776.9|91808.5|91758.5|91826.9|91776.9|91799.5|91749.5|74
1650959460000|2022-04-26 07:51:00|91805.4|91755.4|91794.8|91744.8|91807.2|91760.8|91785.1|91743.1|56
1650959470000|2022-04-26 07:51:10|91795.1|91745.1|91788.3|91763.3|91809.9|91766.9|91787.4|91745.1|61
1650959480000|2022-04-26 07:51:20|91787.8|91762.8|91787.5|91762.5|91801|91763.7|91787.1|91745.3|44
1650959490000|2022-04-26 07:51:30|91799.2|91749.2|91787.4|91762.4|91807.4|91763.8|91786.1|91745.5|63
1650959500000|2022-04-26 07:51:40|91788.2|91763.2|91797.7|91747.7|91803.6|91763.9|91788.2|91746.3|49
1650959510000|2022-04-26 07:51:50|91797.4|91747.4|91818.2|91768.2|91818.2|91768.9|91787.5|91746.3|61
1650959520000|2022-04-26 07:52:00|91818.1|91768.1|91819.2|91769.2|91825.9|91780.6|91805.6|91767.1|69
1650959530000|2022-04-26 07:52:10|91819.4|91769.4|91815.6|91765.6|91820.6|91770.6|91814.2|91764.2|60
1650959540000|2022-04-26 07:52:20|91815.7|91765.7|91814.3|91764.3|91815.8|91765.8|91811.9|91761.9|52
1650959550000|2022-04-26 07:52:30|91814.8|91764.8|91801.9|91751.9|91818.3|91768.3|91787.1|91750.9|57
1650959560000|2022-04-26 07:52:40|91799.3|91749.3|91800|91750|91802.6|91763.6|91787.7|91746.4|50
1650959570000|2022-04-26 07:52:50|91801.1|91751.1|91769.2|91719.2|91801.6|91751.6|91766.3|91716.3|60
1650959580000|2022-04-26 07:53:00|91769.6|91719.6|91755.8|91730.8|91774.9|91730.8|91755.8|91715.6|51
1650959590000|2022-04-26 07:53:10|91755.5|91730.5|91768.4|91718.4|91768.6|91730.8|91748.1|91709.8|48
1650959600000|2022-04-26 07:53:20|91768.1|91718.1|91755.6|91730.6|91769.3|91732.1|91754.4|91716.8|34
1650959610000|2022-04-26 07:53:30|91754.6|91729.6|91755.6|91730.6|91757.8|91732.8|91752.6|91727.6|41
1650959620000|2022-04-26 07:53:40|91755|91730|91766.6|91741.6|91778.4|91743.6|91754.3|91725.6|46
1650959630000|2022-04-26 07:53:50|91766|91741|91785.7|91760.7|91803.3|91763.8|91766|91740.8|66
1650959640000|2022-04-26 07:54:00|91786.2|91761.2|91800.9|91750.9|91800.9|91762|91780.9|91741.5|57
1650959650000|2022-04-26 07:54:10|91799.7|91749.7|91782.9|91757.9|91799.7|91766.2|91782.9|91749.7|57
1650959660000|2022-04-26 07:54:20|91783.1|91758.1|91793.6|91743.6|91801.1|91760.3|91782.1|91742.5|62
1650959670000|2022-04-26 07:54:30|91792.6|91742.6|91804.4|91754.4|91805.1|91755.1|91792|91742|59
1650959680000|2022-04-26 07:54:40|91804.3|91754.3|91789.5|91764.5|91804.3|91765.6|91786.1|91752|31
1650959690000|2022-04-26 07:54:50|91789.6|91764.6|91803.5|91753.5|91805|91764.6|91786.7|91751.5|36
1650959700000|2022-04-26 07:55:00|91790.6|91765.6|91786.2|91761.2|91790.7|91765.7|91785.2|91760.2|46
1650959710000|2022-04-26 07:55:10|91786.9|91761.9|91776.8|91751.8|91793.6|91761.9|91776.4|91743.1|48
1650959720000|2022-04-26 07:55:20|91776.9|91751.9|91773.6|91748.6|91789.6|91752.3|91773.2|91735.5|38
1650959730000|2022-04-26 07:55:30|91773.3|91748.3|91785.2|91735.2|91791.6|91752.8|91770|91735.2|36
1650959740000|2022-04-26 07:55:40|91784.7|91734.7|91776.8|91751.8|91793|91754.6|91768.8|91732.2|54
1650959750000|2022-04-26 07:55:50|91777.1|91752.1|91816.2|91766.2|91816.7|91766.7|91777.1|91740.4|61
1650959760000|2022-04-26 07:56:00|91815.1|91765.1|91811.7|91761.7|91817.9|91767.9|91808.6|91758.6|54
1650959770000|2022-04-26 07:56:10|91811.4|91761.4|91804.5|91779.5|91819.2|91782.7|91796.5|91758.1|64
1650959780000|2022-04-26 07:56:20|91804|91779|91804.3|91779.3|91807.8|91782.8|91800.8|91775.8|44
1650959790000|2022-04-26 07:56:30|91803.7|91778.7|91810|91785|91824.4|91786|91802.6|91764|34
1650959800000|2022-04-26 07:56:40|91812|91787|91840.4|91790.4|91845.5|91795.5|91810.6|91777.3|55
1650959810000|2022-04-26 07:56:50|91840.7|91790.7|91863.7|91813.7|91863.7|91813.7|91837.6|91787.6|57
1650959820000|2022-04-26 07:57:00|91867.9|91817.9|91856.9|91806.9|91872.1|91822.1|91838.9|91795.8|70
1650959830000|2022-04-26 07:57:10|91856.7|91806.7|91892.9|91842.9|91901.3|91851.3|91856.7|91806.7|66
1650959840000|2022-04-26 07:57:20|91893.4|91843.4|91896.7|91846.7|91912.9|91862.9|91893.4|91843.4|71
1650959850000|2022-04-26 07:57:30|91897.4|91847.4|91877.8|91827.8|91898|91848|91877.6|91827.6|63
1650959860000|2022-04-26 07:57:40|91879.2|91829.2|91879.8|91829.8|91881.7|91831.7|91875.8|91825.8|53
1650959870000|2022-04-26 07:57:50|91879.9|91829.9|91875.5|91825.5|91880.4|91830.4|91875.5|91825.5|48
1650959880000|2022-04-26 07:58:00|91875.8|91825.8|91822.7|91772.7|91875.8|91825.8|91822.7|91772.7|60
1650959890000|2022-04-26 07:58:10|91823.1|91773.1|91846.1|91796.1|91846.1|91796.1|91822.1|91772.1|51
1650959900000|2022-04-26 07:58:20|91845.5|91795.5|91845|91795|91847.4|91804.6|91823.7|91786.3|57
1650959910000|2022-04-26 07:58:30|91844.6|91794.6|91833.9|91783.9|91845.6|91795.6|91831.8|91781.8|48
1650959920000|2022-04-26 07:58:40|91833.8|91783.8|91836.3|91786.3|91836.5|91795.5|91816.9|91779.3|44
1650959930000|2022-04-26 07:58:50|91838.1|91788.1|91835.5|91785.5|91838.8|91798.6|91816.3|91778.9|49
1650959940000|2022-04-26 07:59:00|91836|91786|91830.6|91780.6|91836|91797.7|91812.8|91769.4|62
1650959950000|2022-04-26 07:59:10|91829.1|91779.1|91830.1|91780.1|91834.8|91796.6|91817.4|91779.1|59
1650959960000|2022-04-26 07:59:20|91831.4|91781.4|91811.8|91761.8|91834.1|91793.5|91809|91759|59
1650959970000|2022-04-26 07:59:30|91810.6|91760.6|91806.7|91781.7|91822.2|91793.8|91802.4|91760.1|53
1650959980000|2022-04-26 07:59:40|91807.8|91782.8|91846.6|91796.6|91847.7|91804.6|91803.7|91778.7|66
1650959990000|2022-04-26 07:59:50|91847.8|91797.8|91844.2|91794.2|91847.8|91801.7|91826.7|91787.5|61
1650960000000|2022-04-26 08:00:00|91843.7|91793.7|91831.8|91781.8|91846.2|91796.2|91829|91779|66
1650960010000|2022-04-26 08:00:10|91832.6|91782.6|91832.4|91782.4|91834.9|91793|91817.7|91777.9|53
1650960020000|2022-04-26 08:00:20|91833.7|91783.7|91851.2|91801.2|91851.2|91811.4|91822.4|91783.2|50
1650960030000|2022-04-26 08:00:30|91840.1|91815.1|91845.6|91795.6|91856.1|91817.8|91832.1|91791.4|62
1650960040000|2022-04-26 08:00:40|91845.3|91795.3|91850.7|91800.7|91851.8|91815.8|91833.2|91795.3|34
1650960050000|2022-04-26 08:00:50|91851.6|91801.6|91850.4|91800.4|91857.4|91821.4|91842.9|91799.3|36
1650960060000|2022-04-26 08:01:00|91847.6|91797.6|91830.4|91780.4|91851.3|91801.3|91829.5|91779.5|65
1650960070000|2022-04-26 08:01:10|91831|91781|91826.3|91776.3|91836.9|91786.9|91826.3|91776.3|53
1650960080000|2022-04-26 08:01:20|91826.6|91776.6|91834.1|91784.1|91834.5|91784.5|91822.9|91772.9|58
1650960090000|2022-04-26 08:01:30|91834.4|91784.4|91838.1|91788.1|91844.9|91794.9|91833.3|91783.3|55
1650960100000|2022-04-26 08:01:40|91837.7|91787.7|91853.6|91803.6|91854.3|91813.7|91836.7|91786.7|48
1650960110000|2022-04-26 08:01:50|91854.5|91804.5|91808.7|91758.7|91854.5|91807.4|91808.7|91758.7|48
1650960120000|2022-04-26 08:02:00|91810.4|91760.4|91825.6|91775.6|91829.1|91779.1|91808.7|91758.7|67
1650960130000|2022-04-26 08:02:10|91826.5|91776.5|91807.1|91757.1|91827.1|91791.4|91806.4|91756.4|61
1650960140000|2022-04-26 08:02:20|91805|91755|91792.8|91742.8|91805|91755|91784.3|91734.3|64
1650960150000|2022-04-26 08:02:30|91793.9|91743.9|91761.3|91711.3|91793.9|91743.9|91758.6|91708.6|66
1650960160000|2022-04-26 08:02:40|91762.4|91712.4|91768.5|91718.5|91775.1|91725.1|91762.4|91712.4|45
1650960170000|2022-04-26 08:02:50|91766.5|91716.5|91764.8|91714.8|91766.8|91716.8|91756.9|91706.9|48
1650960180000|2022-04-26 08:03:00|91764.7|91714.7|91773.1|91723.1|91774.9|91724.9|91764.2|91714.2|55
1650960190000|2022-04-26 08:03:10|91773.9|91723.9|91735.6|91685.6|91773.9|91723.9|91728.2|91678.2|71
1650960200000|2022-04-26 08:03:20|91736.5|91686.5|91745.4|91695.4|91746.3|91696.3|91724.7|91674.7|66
1650960210000|2022-04-26 08:03:30|91745.3|91695.3|91750.8|91725.8|91758.1|91725.8|91740.7|91694.7|64
1650960220000|2022-04-26 08:03:40|91757.7|91732.7|91772.1|91722.1|91780.5|91741.1|91757.7|91720.5|62
1650960230000|2022-04-26 08:03:50|91771.2|91721.2|91747.5|91722.5|91771.2|91729.2|91747.5|91710.9|51
1650960240000|2022-04-26 08:04:00|91756.4|91706.4|91769.4|91719.4|91770.2|91720.2|91730.5|91680.5|71
1650960250000|2022-04-26 08:04:10|91769.6|91719.6|91758.2|91708.2|91772.1|91722.1|91758.2|91708.2|55
1650960260000|2022-04-26 08:04:20|91758.3|91708.3|91757.7|91732.7|91770.4|91733.6|91749.1|91707.5|65
1650960270000|2022-04-26 08:04:30|91756.9|91731.9|91757.1|91707.1|91768.2|91731.9|91741.4|91699.1|75
1650960280000|2022-04-26 08:04:40|91757.2|91707.2|91759.6|91709.6|91762|91718.4|91739.8|91706.1|62
1650960290000|2022-04-26 08:04:50|91757.1|91707.1|91725.9|91700.9|91759.5|91709.5|91720.8|91684.7|65
1650960300000|2022-04-26 08:05:00|91725.8|91700.8|91724.3|91699.3|91732.7|91703.9|91719.9|91682.4|48
1650960310000|2022-04-26 08:05:10|91724.1|91699.1|91719.5|91694.5|91732.5|91706.7|91719.5|91681.8|51
1650960320000|2022-04-26 08:05:20|91719.6|91694.6|91707.3|91682.3|91724.1|91699.1|91707.3|91667.3|55
1650960330000|2022-04-26 08:05:30|91708.6|91683.6|91699.6|91649.6|91712.2|91684.4|91693.6|91643.6|71
1650960340000|2022-04-26 08:05:40|91701.4|91651.4|91694.5|91644.5|91701.4|91651.4|91686.3|91636.3|66
1650960350000|2022-04-26 08:05:50|91694.2|91644.2|91680.6|91630.6|91696.3|91646.3|91676.1|91626.1|71
1650960360000|2022-04-26 08:06:00|91679.8|91629.8|91674.5|91624.5|91699|91661.4|91674.1|91624.1|64
1650960370000|2022-04-26 08:06:10|91674.1|91624.1|91668.2|91618.2|91680.8|91630.8|91666.6|91616.6|72
1650960380000|2022-04-26 08:06:20|91668.3|91618.3|91667|91617|91672.5|91622.5|91664.3|91614.3|63
1650960390000|2022-04-26 08:06:30|91669.7|91619.7|91666|91616|91672.2|91622.2|91657.7|91607.7|64
1650960400000|2022-04-26 08:06:40|91654.1|91629.1|91662.9|91612.9|91675.6|91640.2|91654.1|91612.9|57
1650960410000|2022-04-26 08:06:50|91663|91613|91668.9|91618.9|91671.2|91621.2|91663|91613|54
1650960420000|2022-04-26 08:07:00|91666.2|91616.2|91668.8|91618.8|91668.8|91630.6|91649.4|91612.1|45
1650960430000|2022-04-26 08:07:10|91668.2|91618.2|91669.2|91619.2|91681.5|91641.7|91657|91615.3|62
1650960440000|2022-04-26 08:07:20|91669|91619|91677.3|91627.3|91681|91642.8|91658.1|91617.9|57
1650960450000|2022-04-26 08:07:30|91676.8|91626.8|91664.1|91614.1|91676.8|91637.5|91657.3|91613.8|53
1650960460000|2022-04-26 08:07:40|91664.2|91614.2|91671.8|91621.8|91672|91622|91663.8|91613.8|41
1650960470000|2022-04-26 08:07:50|91671.6|91621.6|91665.4|91615.4|91672.7|91622.7|91665.3|91615.3|48
1650960480000|2022-04-26 08:08:00|91665.5|91615.5|91673.8|91623.8|91677.5|91627.5|91665.5|91615.5|47
1650960490000|2022-04-26 08:08:10|91673.6|91623.6|91684.9|91634.9|91689.7|91639.7|91673.6|91623.6|43
1650960500000|2022-04-26 08:08:20|91684.8|91634.8|91675.5|91625.5|91691.6|91641.6|91675.5|91625.5|46
1650960510000|2022-04-26 08:08:30|91677.5|91627.5|91666.9|91616.9|91678.5|91638.4|91655.6|91615.7|59
1650960520000|2022-04-26 08:08:40|91667.5|91617.5|91655.9|91605.9|91667.8|91617.8|91650.9|91600.9|62
1650960530000|2022-04-26 08:08:50|91656.4|91606.4|91658.2|91608.2|91658.2|91608.2|91656.4|91606.4|25
1650960540000|2022-04-26 08:09:00|91657.9|91607.9|91659.4|91609.4|91661.3|91619|91644|91600|58
1650960550000|2022-04-26 08:09:10|91659.3|91609.3|91664.7|91614.7|91670.5|91620.5|91659.2|91609.2|44
1650960560000|2022-04-26 08:09:20|91665|91615|91670.3|91620.3|91671.1|91621.1|91664.5|91614.5|47
1650960570000|2022-04-26 08:09:30|91670.6|91620.6|91671.6|91621.6|91674.2|91636.5|91658.8|91617.6|56
1650960580000|2022-04-26 08:09:40|91671.3|91621.3|91665.8|91615.8|91687.1|91637.1|91651.1|91614.6|66
1650960590000|2022-04-26 08:09:50|91662.9|91612.9|91666.6|91616.6|91671.2|91632.4|91650.9|91608.2|63
1650960600000|2022-04-26 08:10:00|91661.3|91636.3|91680.8|91630.8|91696.5|91646.5|91660.6|91620.9|66
1650960610000|2022-04-26 08:10:10|91680.9|91630.9|91665.1|91615.1|91680.9|91639.8|91647.2|91606.2|61
1650960620000|2022-04-26 08:10:20|91667.2|91617.2|91654.2|91604.2|91667.6|91617.6|91653.5|91603.5|56
1650960630000|2022-04-26 08:10:30|91654.1|91604.1|91656.4|91606.4|91658.7|91608.7|91642.9|91592.9|60
1650960640000|2022-04-26 08:10:40|91656.7|91606.7|91658.4|91633.4|91674.5|91634.2|91649.6|91606.7|72
1650960650000|2022-04-26 08:10:50|91657.2|91632.2|91657.6|91607.6|91660.2|91633.6|91643.9|91603.8|71
1650960660000|2022-04-26 08:11:00|91656.3|91606.3|91651.5|91626.5|91666.5|91628.2|91643.3|91606.3|66
1650960670000|2022-04-26 08:11:10|91651.4|91626.4|91635.6|91610.6|91666.4|91627.8|91635.6|91598.2|67
1650960680000|2022-04-26 08:11:20|91635.3|91610.3|91616.8|91566.8|91646.8|91612.5|91604.7|91566.7|53
1650960690000|2022-04-26 08:11:30|91617.2|91567.2|91606.2|91556.2|91621.5|91585.4|91592.8|91556.2|58
1650960700000|2022-04-26 08:11:40|91605.6|91555.6|91606.6|91581.6|91618.9|91581.6|91594.4|91555.6|67
1650960710000|2022-04-26 08:11:50|91616.2|91566.2|91597.3|91572.3|91616.2|91584.9|91594.3|91565.2|45
1650960720000|2022-04-26 08:12:00|91606.1|91581.1|91604.1|91579.1|91621.1|91585.1|91597.4|91562.3|65
1650960730000|2022-04-26 08:12:10|91604.3|91579.3|91629.6|91579.6|91629.7|91581.1|91598.3|91560.8|61
1650960740000|2022-04-26 08:12:20|91635|91585|91627.1|91577.1|91649.3|91599.3|91627.1|91577.1|70
1650960750000|2022-04-26 08:12:30|91627.4|91577.4|91625.2|91600.2|91643.3|91607|91620.5|91577.4|55
1650960760000|2022-04-26 08:12:40|91633.8|91583.8|91589.3|91539.3|91638.5|91588.5|91589.3|91539.3|60
1650960770000|2022-04-26 08:12:50|91585.5|91535.5|91584.6|91534.6|91585.5|91535.5|91560.8|91510.8|64
1650960780000|2022-04-26 08:13:00|91585|91535|91584.1|91534.1|91589.6|91539.6|91582.2|91532.2|65
1650960790000|2022-04-26 08:13:10|91584|91534|91586|91536|91586.9|91536.9|91582|91532|35
1650960800000|2022-04-26 08:13:20|91585.9|91535.9|91604.9|91554.9|91605.1|91555.1|91582.1|91532.1|55
1650960810000|2022-04-26 08:13:30|91604.3|91554.3|91597.5|91547.5|91606.5|91556.5|91595.9|91545.9|59
1650960820000|2022-04-26 08:13:40|91594.4|91544.4|91585.5|91535.5|91594.4|91544.4|91585.3|91535.3|54
1650960830000|2022-04-26 08:13:50|91585.2|91535.2|91583.1|91533.1|91589.5|91539.5|91575.6|91525.6|61
1650960840000|2022-04-26 08:14:00|91583.7|91533.7|91588|91538|91593.4|91544.9|91569.9|91530.7|58
1650960850000|2022-04-26 08:14:10|91588.2|91538.2|91592.1|91542.1|91592.1|91542.1|91576.1|91526.1|69
1650960860000|2022-04-26 08:14:20|91592.6|91542.6|91594.6|91544.6|91596.1|91546.1|91591|91541|63
1650960870000|2022-04-26 08:14:30|91595.2|91545.2|91608.3|91558.3|91608.3|91558.3|91572.3|91522.3|72
1650960880000|2022-04-26 08:14:40|91608.7|91558.7|91580.2|91530.2|91608.7|91558.7|91570.1|91528.1|67
1650960890000|2022-04-26 08:14:50|91580|91530|91575|91525|91581.3|91543|91567.4|91523|41
1650960900000|2022-04-26 08:15:00|91575.4|91525.4|91578|91528|91578.7|91535.7|91556.1|91520.9|51
1650960910000|2022-04-26 08:15:10|91578.6|91528.6|91571.4|91521.4|91578.6|91528.6|91565.9|91515.9|60
1650960920000|2022-04-26 08:15:20|91570.8|91520.8|91568.2|91518.2|91573.7|91523.7|91568.2|91518.2|38
1650960930000|2022-04-26 08:15:30|91568.3|91518.3|91560.5|91535.5|91571.2|91535.5|91557.6|91517.7|52
1650960940000|2022-04-26 08:15:40|91560.9|91535.9|91567.7|91517.7|91577.5|91535.9|91560.3|91514.6|61
1650960950000|2022-04-26 08:15:50|91568.3|91518.3|91566.4|91516.4|91571.9|91528.1|91553.1|91511.7|72
1650960960000|2022-04-26 08:16:00|91564.8|91514.8|91561.7|91511.7|91579.4|91529.4|91553.5|91503.5|73
1650960970000|2022-04-26 08:16:10|91560.5|91510.5|91561.3|91511.3|91563.1|91513.1|91557.7|91507.7|46
1650960980000|2022-04-26 08:16:20|91562.1|91512.1|91564.4|91514.4|91565.8|91515.8|91552.8|91502.8|69
1650960990000|2022-04-26 08:16:30|91569.5|91519.5|91573.7|91523.7|91582.8|91532.8|91569.5|91519.5|69
1650961000000|2022-04-26 08:16:40|91574.1|91524.1|91576.7|91526.7|91577.8|91527.8|91572.6|91522.6|40
1650961010000|2022-04-26 08:16:50|91577.8|91527.8|91576|91526|91579.2|91529.2|91573.2|91523.2|55
1650961020000|2022-04-26 08:17:00|91577|91527|91603.8|91553.8|91604.8|91554.8|91576.4|91526.4|74
1650961030000|2022-04-26 08:17:10|91604.4|91554.4|91619.9|91569.9|91632.6|91582.6|91604.4|91554.4|72
1650961040000|2022-04-26 08:17:20|91620.5|91570.5|91617.8|91567.8|91621.4|91571.4|91615.8|91565.8|55
1650961050000|2022-04-26 08:17:30|91618.3|91568.3|91650.5|91600.5|91652.4|91602.4|91618|91568|69
1650961060000|2022-04-26 08:17:40|91650.9|91600.9|91652|91602|91658.9|91608.9|91650.3|91600.3|62
1650961070000|2022-04-26 08:17:50|91651.3|91601.3|91637.4|91587.4|91658|91608|91627.6|91577.6|71
1650961080000|2022-04-26 08:18:00|91638|91588|91612.6|91562.6|91638.6|91588.6|91607.8|91557.8|61
1650961090000|2022-04-26 08:18:10|91614.6|91564.6|91604.1|91554.1|91614.6|91564.6|91597.4|91547.4|68
1650961100000|2022-04-26 08:18:20|91604|91554|91592.5|91542.5|91608.3|91558.3|91578|91540.8|69
1650961110000|2022-04-26 08:18:30|91595.9|91545.9|91608.8|91558.8|91615.9|91565.9|91595.4|91545.4|67
1650961120000|2022-04-26 08:18:40|91608|91558|91606.4|91556.4|91611.8|91561.8|91599.3|91549.3|66
1650961130000|2022-04-26 08:18:50|91605.5|91555.5|91631.8|91581.8|91631.8|91581.8|91602.6|91552.6|66
1650961140000|2022-04-26 08:19:00|91629.6|91579.6|91660.9|91610.9|91662.2|91612.2|91629.5|91579.5|62
1650961150000|2022-04-26 08:19:10|91661.9|91611.9|91660|91610|91662.2|91612.2|91633.6|91588.1|67
1650961160000|2022-04-26 08:19:20|91665.3|91615.3|91657.5|91607.5|91665.3|91615.3|91650.9|91600.9|60
1650961170000|2022-04-26 08:19:30|91656.5|91606.5|91634.7|91584.7|91660.5|91610.5|91634|91584|69
1650961180000|2022-04-26 08:19:40|91635.7|91585.7|91631.8|91581.8|91635.8|91585.8|91629|91579|60
1650961190000|2022-04-26 08:19:50|91630.8|91580.8|91630.7|91580.7|91638.3|91588.3|91623.6|91573.6|67
1650961200000|2022-04-26 08:20:00|91631.1|91581.1|91633.1|91583.1|91639.7|91589.7|91627.9|91577.9|66
1650961210000|2022-04-26 08:20:10|91633.9|91583.9|91638.1|91588.1|91638.7|91588.7|91628.1|91578.1|61
1650961220000|2022-04-26 08:20:20|91639.8|91589.8|91685.4|91635.4|91687.7|91637.7|91632.5|91582.5|77
1650961230000|2022-04-26 08:20:30|91686|91636|91676.3|91626.3|91693.5|91643.5|91675.5|91625.5|63
1650961240000|2022-04-26 08:20:40|91676.6|91626.6|91673.5|91623.5|91676.7|91626.7|91671.6|91621.6|58
1650961250000|2022-04-26 08:20:50|91673.6|91623.6|91671.6|91621.6|91676.4|91639.5|91661.1|91621.5|48
1650961260000|2022-04-26 08:21:00|91674|91624|91682.8|91632.8|91684.1|91643.5|91657.1|91617.5|49
1650961270000|2022-04-26 08:21:10|91680|91630|91670.4|91620.4|91682.6|91632.6|91669.1|91619.1|57
1650961280000|2022-04-26 08:21:20|91670.6|91620.6|91669.7|91619.7|91672.4|91622.4|91667.5|91617.5|40
1650961290000|2022-04-26 08:21:30|91669.5|91619.5|91697.9|91647.9|91701.9|91651.9|91669.5|91619.5|66
1650961300000|2022-04-26 08:21:40|91697.2|91647.2|91703.1|91653.1|91711.3|91661.3|91696.6|91646.6|62
1650961310000|2022-04-26 08:21:50|91702.8|91652.8|91708.9|91658.9|91712.4|91662.4|91693.7|91643.7|63
1650961320000|2022-04-26 08:22:00|91709.3|91659.3|91707.8|91657.8|91717.9|91667.9|91706.3|91656.3|60
1650961330000|2022-04-26 08:22:10|91708.8|91658.8|91721|91671|91721|91671|91706.7|91656.7|57
1650961340000|2022-04-26 08:22:20|91720.6|91670.6|91714|91664|91720.8|91670.8|91706.6|91656.6|61
1650961350000|2022-04-26 08:22:30|91714.8|91664.8|91712.6|91662.6|91717.1|91680|91702.6|91653.7|68
1650961360000|2022-04-26 08:22:40|91713.4|91663.4|91720.9|91670.9|91721|91671|91711.8|91661.8|59
1650961370000|2022-04-26 08:22:50|91718|91668|91714.4|91664.4|91721.3|91671.3|91712.9|91662.9|58
1650961380000|2022-04-26 08:23:00|91715.8|91665.8|91712.9|91662.9|91716.4|91677.9|91700.6|91661.2|48
1650961390000|2022-04-26 08:23:10|91712.8|91662.8|91695.4|91645.4|91713.2|91672.6|91695.4|91645.4|47
1650961400000|2022-04-26 08:23:20|91696.6|91646.6|91698.1|91648.1|91700.2|91650.2|91693.7|91643.7|49
1650961410000|2022-04-26 08:23:30|91697.4|91647.4|91689.9|91639.9|91699.7|91659.7|91683.4|91637.1|66
1650961420000|2022-04-26 08:23:40|91690.4|91640.4|91675.1|91625.1|91691|91654.5|91674.1|91624.5|55
1650961430000|2022-04-26 08:23:50|91675.9|91625.9|91673.4|91623.4|91683.9|91633.9|91670.9|91620.9|67
1650961440000|2022-04-26 08:24:00|91674.1|91624.1|91683.5|91633.5|91685.4|91649.6|91662.3|91615.3|65
1650961450000|2022-04-26 08:24:10|91683.2|91633.2|91688.4|91638.4|91691.4|91644.5|91668.1|91630.5|55
1650961460000|2022-04-26 08:24:20|91688.3|91638.3|91700.7|91650.7|91700.9|91650.9|91687|91637|59
1650961470000|2022-04-26 08:24:30|91700.6|91650.6|91683.2|91633.2|91705.1|91655.1|91682.4|91632.4|66
1650961480000|2022-04-26 08:24:40|91683.3|91633.3|91673.9|91623.9|91683.3|91633.3|91669.7|91619.7|56
1650961490000|2022-04-26 08:24:50|91674.2|91624.2|91696.8|91646.8|91708|91658|91674.1|91624.1|65
1650961500000|2022-04-26 08:25:00|91697.2|91647.2|91701.7|91651.7|91715.3|91665.3|91694.3|91644.3|69
1650961510000|2022-04-26 08:25:10|91702.5|91652.5|91708.4|91658.4|91712.3|91662.3|91701.5|91651.5|52
1650961520000|2022-04-26 08:25:20|91707.6|91657.6|91712.5|91662.5|91714.7|91664.7|91705.7|91655.7|57
1650961530000|2022-04-26 08:25:30|91712.1|91662.1|91710.5|91660.5|91720.8|91670.8|91705.1|91655.1|72
1650961540000|2022-04-26 08:25:40|91711.4|91661.4|91707.1|91657.1|91714.4|91664.4|91702.2|91652.2|59
1650961550000|2022-04-26 08:25:50|91706.8|91656.8|91698.2|91648.2|91707.5|91657.5|91694.2|91644.2|39
1650961560000|2022-04-26 08:26:00|91692.7|91642.7|91696.8|91646.8|91700|91661.5|91685.7|91642.4|49
1650961570000|2022-04-26 08:26:10|91696.7|91646.7|91700.1|91650.1|91700.6|91660.1|91683.3|91643.7|40
1650961580000|2022-04-26 08:26:20|91699.2|91649.2|91687.8|91662.8|91700.4|91662.8|91686.7|91645.7|44
1650961590000|2022-04-26 08:26:30|91686.5|91661.5|91679.6|91629.6|91699.6|91662.9|91665.9|91621.8|52
1650961600000|2022-04-26 08:26:40|91679.8|91629.8|91680.5|91630.5|91683.5|91633.5|91674.2|91624.2|52
1650961610000|2022-04-26 08:26:50|91680.8|91630.8|91665.6|91615.6|91681.6|91631.6|91665.6|91615.6|58
1650961620000|2022-04-26 08:27:00|91663.6|91613.6|91661.8|91611.8|91663.6|91613.6|91657.4|91607.4|55
1650961630000|2022-04-26 08:27:10|91662.7|91612.7|91667.8|91617.8|91675.5|91625.5|91662.1|91612.1|70
1650961640000|2022-04-26 08:27:20|91667.2|91617.2|91657.2|91607.2|91667.2|91617.2|91656.6|91606.6|54
1650961650000|2022-04-26 08:27:30|91657.8|91607.8|91653.1|91603.1|91662|91612|91648.6|91598.6|68
1650961660000|2022-04-26 08:27:40|91652.7|91602.7|91659.5|91609.5|91661.5|91611.5|91646.9|91596.9|66
1650961670000|2022-04-26 08:27:50|91659.8|91609.8|91658.5|91608.5|91661.4|91611.4|91647.9|91597.9|59
1650961680000|2022-04-26 08:28:00|91658.7|91608.7|91654.3|91604.3|91660.5|91610.5|91650.2|91600.2|57
1650961690000|2022-04-26 08:28:10|91654.1|91604.1|91623.7|91573.7|91654.1|91604.1|91621.9|91571.9|60
1650961700000|2022-04-26 08:28:20|91623.8|91573.8|91615.8|91565.8|91625|91575|91611.7|91561.7|68
1650961710000|2022-04-26 08:28:30|91615.7|91565.7|91610.1|91560.1|91616.5|91566.5|91609.1|91559.1|57
1650961720000|2022-04-26 08:28:40|91610.6|91560.6|91616.3|91566.3|91617.1|91567.1|91609.8|91559.8|52
1650961730000|2022-04-26 08:28:50|91616.5|91566.5|91615.9|91590.9|91629.3|91593|91615.4|91566.5|56
1650961740000|2022-04-26 08:29:00|91615.7|91590.7|91617.2|91592.2|91628.2|91592.2|91613.6|91576.6|41
1650961750000|2022-04-26 08:29:10|91616.3|91591.3|91624.5|91574.5|91626.9|91592.5|91609.4|91573.1|44
1650961760000|2022-04-26 08:29:20|91624.4|91574.4|91651.1|91601.1|91651.1|91615.5|91622.5|91572.5|66
1650961770000|2022-04-26 08:29:30|91653.2|91603.2|91714.1|91664.1|91735.5|91685.5|91649.3|91599.3|77
1650961780000|2022-04-26 08:29:40|91713.2|91663.2|91704.3|91654.3|91714.7|91671.5|91694.5|91650.4|60
1650961790000|2022-04-26 08:29:50|91702.1|91652.1|91692.1|91642.1|91705.9|91655.9|91675.2|91638.4|41
1650961800000|2022-04-26 08:30:00|91693.1|91643.1|91691.7|91641.7|91697.3|91658.1|91679.3|91639.8|62
1650961810000|2022-04-26 08:30:10|91691.8|91641.8|91679.7|91654.7|91693|91656.7|91678.7|91639.9|47
1650961820000|2022-04-26 08:30:20|91679.9|91654.9|91668.4|91618.4|91690.5|91655.4|91668.4|91618.4|58
1650961830000|2022-04-26 08:30:30|91658.2|91633.2|91662.3|91637.3|91676|91637.3|91651.7|91613.8|56
1650961840000|2022-04-26 08:30:40|91661.9|91636.9|91651.9|91626.9|91666.1|91637.8|91641.2|91616.1|50
1650961850000|2022-04-26 08:30:50|91651.4|91626.4|91674.6|91649.6|91689|91649.6|91647.6|91610.3|50
1650961860000|2022-04-26 08:31:00|91674.2|91649.2|91657.2|91632.2|91682|91649.2|91657.2|91620.2|68
1650961870000|2022-04-26 08:31:10|91657.3|91632.3|91662.2|91637.2|91676.2|91638.6|91656.9|91619.1|54
1650961880000|2022-04-26 08:31:20|91662.4|91637.4|91689.1|91639.1|91693|91643|91660|91622.2|70
1650961890000|2022-04-26 08:31:30|91688.8|91638.8|91673.3|91648.3|91689|91651.5|91670.1|91632.3|62
1650961900000|2022-04-26 08:31:40|91687.6|91637.6|91694|91644|91697.1|91655.5|91679|91637.6|75
1650961910000|2022-04-26 08:31:50|91693.7|91643.7|91714.2|91664.2|91715|91675.3|91675.1|91639|65
1650961920000|2022-04-26 08:32:00|91715.3|91665.3|91686.1|91661.1|91715.3|91665.3|91683.8|91647.4|64
1650961930000|2022-04-26 08:32:10|91685.9|91660.9|91693.9|91668.9|91707.1|91669.5|91683.8|91651.2|60
1650961940000|2022-04-26 08:32:20|91693.8|91668.8|91716|91691|91730.3|91691|91690.1|91660.3|61
1650961950000|2022-04-26 08:32:30|91717.6|91692.6|91717.9|91667.9|91726.6|91692.6|91702.1|91659.4|62
1650961960000|2022-04-26 08:32:40|91719.3|91669.3|91722.7|91697.7|91739.1|91701|91708.1|91667.8|54
1650961970000|2022-04-26 08:32:50|91722.8|91697.8|91706.5|91681.5|91734.6|91697.8|91705.1|91668.9|64
1650961980000|2022-04-26 08:33:00|91706.3|91681.3|91699.4|91674.4|91720|91682|91695.9|91651|58
1650961990000|2022-04-26 08:33:10|91699.8|91674.8|91709.6|91684.6|91720.2|91685|91699.8|91662.4|55
1650962000000|2022-04-26 08:33:20|91708.6|91683.6|91709.7|91684.7|91711.4|91686.4|91708.3|91683.3|32
1650962010000|2022-04-26 08:33:30|91710.1|91685.1|91748.2|91698.2|91748.2|91711.3|91707.2|91682.2|60
1650962020000|2022-04-26 08:33:40|91748|91698|91724.3|91699.3|91748.4|91714.4|91724.3|91686.7|50
1650962030000|2022-04-26 08:33:50|91725.3|91700.3|91739.5|91714.5|91755.2|91716.3|91722.1|91696|55
1650962040000|2022-04-26 08:34:00|91739.6|91714.6|91757.5|91707.5|91758.3|91717.1|91736.9|91697|55
1650962050000|2022-04-26 08:34:10|91758.5|91708.5|91742.3|91717.3|91760.4|91722|91740.2|91699.9|53
1650962060000|2022-04-26 08:34:20|91742|91717|91757.1|91732.1|91767.6|91732.1|91741.4|91706|52
1650962070000|2022-04-26 08:34:30|91757.7|91732.7|91751.3|91726.3|91768|91733.1|91749.7|91711.9|62
1650962080000|2022-04-26 08:34:40|91750.7|91725.7|91743.8|91718.8|91760.9|91725.8|91743.3|91707.2|62
1650962090000|2022-04-26 08:34:50|91743.1|91718.1|91732.6|91707.6|91753.6|91720.3|91729.9|91689.2|54
1650962100000|2022-04-26 08:35:00|91732.1|91707.1|91731.1|91706.1|91744.3|91708.8|91729.2|91690.6|36
1650962110000|2022-04-26 08:35:10|91730.3|91705.3|91726.6|91701.6|91743.5|91707.7|91726.6|91689.4|44
1650962120000|2022-04-26 08:35:20|91727.1|91702.1|91734.7|91684.7|91735.2|91704.7|91720.1|91682.5|54
1650962130000|2022-04-26 08:35:30|91736.6|91686.6|91729.2|91704.2|91741.5|91704.2|91723.1|91685.1|62
1650962140000|2022-04-26 08:35:40|91730.1|91705.1|91724.6|91699.6|91736.6|91705.3|91722.9|91685.7|50
1650962150000|2022-04-26 08:35:50|91724.7|91699.7|91706.1|91681.1|91730.5|91699.7|91701.5|91667.7|57
1650962160000|2022-04-26 08:36:00|91706.2|91681.2|91711.1|91686.1|91729.7|91691.9|91705.4|91667.7|59
1650962170000|2022-04-26 08:36:10|91710.9|91685.9|91718.1|91693.1|91718.3|91693.3|91709.8|91684.8|59
1650962180000|2022-04-26 08:36:20|91717.8|91692.8|91717.2|91692.2|91719.8|91694.8|91714.1|91689.1|49
1650962190000|2022-04-26 08:36:30|91716.3|91691.3|91721.1|91696.1|91736.3|91699.7|91715.6|91682.5|53
1650962200000|2022-04-26 08:36:40|91721.5|91696.5|91737|91687|91742.6|91702.4|91718.7|91684.8|55
1650962210000|2022-04-26 08:36:50|91737.4|91687.4|91730.6|91680.6|91739.2|91699.9|91720.1|91680.6|58
1650962220000|2022-04-26 08:37:00|91734.2|91684.2|91730.4|91705.4|91741.4|91705.7|91722|91684.2|67
1650962230000|2022-04-26 08:37:10|91741.9|91691.9|91739.6|91714.6|91753.9|91715.4|91727.7|91690.9|48
1650962240000|2022-04-26 08:37:20|91739.3|91714.3|91744.8|91719.8|91746.1|91721.1|91739.1|91714.1|44
1650962250000|2022-04-26 08:37:30|91744.9|91719.9|91779.6|91754.6|91799.3|91760|91744.9|91719.9|57
1650962260000|2022-04-26 08:37:40|91781|91756|91780.2|91730.2|91789.6|91758.1|91768|91729.6|51
1650962270000|2022-04-26 08:37:50|91780.3|91730.3|91751.6|91726.6|91780.3|91739.1|91751.1|91724.8|51
1650962280000|2022-04-26 08:38:00|91751.7|91726.7|91750.6|91725.6|91753.1|91728.1|91750.6|91725.6|31
1650962290000|2022-04-26 08:38:10|91750.5|91725.5|91757.9|91707.9|91759.3|91726.2|91743.1|91703.1|38
1650962300000|2022-04-26 08:38:20|91757.8|91707.8|91744.7|91719.7|91757.9|91720.5|91743.9|91707.3|20
1650962310000|2022-04-26 08:38:30|91743.9|91718.9|91733.9|91708.9|91749.9|91718.9|91733.6|91695.3|43
1650962320000|2022-04-26 08:38:40|91733.8|91708.8|91745.6|91695.6|91746.8|91709.6|91733|91695.5|34
1650962330000|2022-04-26 08:38:50|91733.2|91708.2|91719.1|91694.1|91742|91709.2|91711.3|91661.3|46
1650962340000|2022-04-26 08:39:00|91718.7|91693.7|91742.2|91692.2|91742.2|91704.1|91718.7|91691.5|43
1650962350000|2022-04-26 08:39:10|91741|91691|91734.7|91709.7|91743.6|91710.2|91720.7|91682.9|53
1650962360000|2022-04-26 08:39:20|91734.3|91709.3|91738.1|91713.1|91742.8|91717.8|91732.7|91707.7|35
1650962370000|2022-04-26 08:39:30|91738|91713|91748.5|91723.5|91749.9|91724.9|91737|91712|51
1650962380000|2022-04-26 08:39:40|91749.9|91724.9|91751.7|91726.7|91761.4|91726.8|91748.1|91711.4|45
1650962390000|2022-04-26 08:39:50|91751.3|91726.3|91758.7|91733.7|91761.4|91736.4|91750.7|91725.7|52
1650962400000|2022-04-26 08:40:00|91758.6|91733.6|91747.5|91722.5|91763.5|91733.8|91746.4|91713.3|55
1650962410000|2022-04-26 08:40:10|91747.2|91722.2|91765.3|91740.3|91768.2|91743.2|91746.7|91721.7|46
1650962420000|2022-04-26 08:40:20|91777.6|91727.6|91765.7|91740.7|91777.6|91743.2|91765.1|91727.6|23
1650962430000|2022-04-26 08:40:30|91765.8|91740.8|91770.5|91745.5|91784.6|91748.4|91765.8|91731.9|48
1650962440000|2022-04-26 08:40:40|91770.3|91745.3|91772.5|91747.5|91773.3|91748.3|91768|91743|39
1650962450000|2022-04-26 08:40:50|91772.4|91747.4|91767.9|91742.9|91772.5|91747.5|91767.9|91742.9|34
1650962460000|2022-04-26 08:41:00|91767.8|91742.8|91778.7|91753.7|91795.8|91756.7|91763.5|91738.5|61
1650962470000|2022-04-26 08:41:10|91779.7|91754.7|91781.9|91731.9|91786.3|91756.1|91768|91730.4|52
1650962480000|2022-04-26 08:41:20|91781.4|91731.4|91769.2|91744.2|91781.4|91745.4|91766.5|91730.1|46
1650962490000|2022-04-26 08:41:30|91768.6|91743.6|91764.6|91739.6|91780.9|91743.6|91763.6|91729.6|21
1650962500000|2022-04-26 08:41:40|91763.5|91738.5|91760.4|91735.4|91769.6|91744.6|91760|91735|50
1650962510000|2022-04-26 08:41:50|91762.7|91737.7|91755.3|91730.3|91763.6|91738.6|91753.2|91728.2|45
1650962520000|2022-04-26 08:42:00|91754.9|91729.9|91757.5|91732.5|91758.2|91733.2|91752.8|91727.8|33
1650962530000|2022-04-26 08:42:10|91757.8|91732.8|91757|91732|91757.8|91732.8|91755.7|91730.7|15
1650962540000|2022-04-26 08:42:20|91758|91733|91747.1|91722.1|91759.1|91734.1|91746.8|91721.8|48
1650962550000|2022-04-26 08:42:30|91746.7|91721.7|91750.3|91725.3|91765.6|91729.1|91746.7|91715.6|51
1650962560000|2022-04-26 08:42:40|91750.1|91725.1|91751.2|91726.2|91752.1|91727.1|91748.7|91723.7|42
1650962570000|2022-04-26 08:42:50|91751.5|91726.5|91748.7|91723.7|91761.9|91727.8|91747.9|91711.1|33
1650962580000|2022-04-26 08:43:00|91748.6|91723.6|91749.9|91724.9|91750.2|91725.2|91746.4|91721.4|47
1650962590000|2022-04-26 08:43:10|91749.5|91724.5|91746.8|91721.8|91760.1|91724.8|91740.2|91709.6|65
1650962600000|2022-04-26 08:43:20|91747|91722|91746.8|91721.8|91754.8|91723.3|91739.3|91702.7|57
1650962610000|2022-04-26 08:43:30|91746.6|91721.6|91746|91721|91750.1|91725.1|91744|91719|40
1650962620000|2022-04-26 08:43:40|91746.1|91721.1|91754.1|91729.1|91755.5|91730.5|91742.2|91717.2|42
1650962630000|2022-04-26 08:43:50|91753.8|91728.8|91792.4|91742.4|91793.1|91757.1|91753.2|91728.2|65
1650962640000|2022-04-26 08:44:00|91792.3|91742.3|91802.7|91752.7|91811.5|91774.2|91780.9|91742.3|59
1650962650000|2022-04-26 08:44:10|91802.2|91752.2|91813.1|91763.1|91814|91774.6|91787.9|91752.1|52
1650962660000|2022-04-26 08:44:20|91812.7|91762.7|91797.7|91772.7|91813.8|91773.3|91794.2|91758|42
1650962670000|2022-04-26 08:44:30|91797.6|91772.6|91796.9|91771.9|91800.2|91775.2|91789.6|91764.6|47
1650962680000|2022-04-26 08:44:40|91796.4|91771.4|91859|91809|91859.2|91812.3|91796.4|91771.4|59
1650962690000|2022-04-26 08:44:50|91859.1|91809.1|91855.6|91830.6|91874.6|91838|91847.4|91809|60
1650962700000|2022-04-26 08:45:00|91856.4|91831.4|91825.8|91775.8|91863.9|91832.2|91816.6|91775.8|67
1650962710000|2022-04-26 08:45:10|91824.7|91774.7|91823.8|91773.8|91826|91787.4|91803.7|91767.2|44
1650962720000|2022-04-26 08:45:20|91823.4|91773.4|91806.1|91781.1|91826|91787|91803.8|91767.4|59
1650962730000|2022-04-26 08:45:30|91807.7|91782.7|91817.8|91767.8|91820.8|91784.4|91802.7|91767.8|45
1650962740000|2022-04-26 08:45:40|91818.9|91768.9|91811.4|91786.4|91823.6|91796.7|91801.7|91765.7|66
1650962750000|2022-04-26 08:45:50|91811.2|91786.2|91811.8|91786.8|91827.2|91791.7|91808.8|91777.2|50
1650962760000|2022-04-26 08:46:00|91811.9|91786.9|91836|91811|91850.7|91811.6|91811.8|91782.8|60
1650962770000|2022-04-26 08:46:10|91837.5|91812.5|91838.3|91813.3|91839.6|91814.6|91832.1|91807.1|49
1650962780000|2022-04-26 08:46:20|91838.2|91813.2|91841.4|91816.4|91850.5|91816.5|91836.2|91799.4|50
1650962790000|2022-04-26 08:46:30|91841.3|91816.3|91865.7|91815.7|91868.3|91829.8|91840.5|91808.3|52
1650962800000|2022-04-26 08:46:40|91852|91827|91856.4|91806.4|91862|91828.1|91839.5|91802.1|53
1650962810000|2022-04-26 08:46:50|91856|91806|91807.9|91782.9|91856|91816.4|91807.9|91768.3|61
1650962820000|2022-04-26 08:47:00|91807.8|91782.8|91851.8|91801.8|91852.4|91814.6|91806.4|91780.3|60
1650962830000|2022-04-26 08:47:10|91850.3|91800.3|91834.2|91809.2|91854.4|91815|91833.2|91798.4|61
1650962840000|2022-04-26 08:47:20|91833.7|91808.7|91854.9|91804.9|91855.1|91815.2|91832.2|91793.8|61
1650962850000|2022-04-26 08:47:30|91854.2|91804.2|91838.5|91813.5|91854.9|91816|91837.6|91798.7|46
1650962860000|2022-04-26 08:47:40|91839.1|91814.1|91840.8|91790.8|91844|91814.7|91826.5|91787.3|60
1650962870000|2022-04-26 08:47:50|91836|91786|91824.1|91799.1|91841.1|91805.7|91821.8|91786|52
1650962880000|2022-04-26 08:48:00|91826.2|91801.2|91834.9|91784.9|91843.5|91804.8|91824.4|91784.9|49
1650962890000|2022-04-26 08:48:10|91835.6|91785.6|91804.3|91779.3|91836.3|91798.7|91803.7|91765.7|64
1650962900000|2022-04-26 08:48:20|91804.2|91779.2|91819.6|91794.6|91824.1|91799.1|91803.5|91760.2|65
1650962910000|2022-04-26 08:48:30|91818.3|91793.3|91848.5|91798.5|91850.5|91803.1|91813.2|91775.9|52
1650962920000|2022-04-26 08:48:40|91849.8|91799.8|91843.9|91818.9|91857.5|91821.7|91833.4|91798.9|68
1650962930000|2022-04-26 08:48:50|91844.1|91819.1|91842.8|91817.8|91851.2|91826.2|91836.6|91811.6|57
1650962940000|2022-04-26 08:49:00|91843|91818|91858.3|91833.3|91864.3|91833.3|91841.3|91813.8|58
1650962950000|2022-04-26 08:49:10|91855.2|91830.2|91879.3|91854.3|91899.3|91860.5|91852.5|91817.6|51
1650962960000|2022-04-26 08:49:20|91878.3|91853.3|91837.8|91812.8|91881|91855.5|91835.4|91799.4|62
1650962970000|2022-04-26 08:49:30|91838.5|91813.5|91853.9|91803.9|91857.1|91815.2|91837.2|91800.8|62
1650962980000|2022-04-26 08:49:40|91854.6|91804.6|91848.3|91823.3|91861.9|91823.8|91845|91804.6|54
1650962990000|2022-04-26 08:49:50|91846.4|91821.4|91844.7|91794.7|91879.4|91821.4|91813.5|91703.1|66
1650963000000|2022-04-26 08:50:00|91844|91794|91831.4|91781.4|91844.9|91803|91820.9|91779.7|54
1650963010000|2022-04-26 08:50:10|91831.1|91781.1|91801.5|91751.5|91831.5|91781.5|91792.7|91751.5|62
1650963020000|2022-04-26 08:50:20|91801.6|91751.6|91800.3|91750.3|91809.2|91763|91787.4|91749.5|50
1650963030000|2022-04-26 08:50:30|91800.4|91750.4|91808.3|91758.3|91808.4|91770|91790.9|91750.4|54
1650963040000|2022-04-26 08:50:40|91808.4|91758.4|91787.5|91762.5|91809|91771.4|91786.9|91751.2|46
1650963050000|2022-04-26 08:50:50|91787.7|91762.7|91777.2|91752.2|91804.3|91767.3|91774.5|91734.5|60
1650963060000|2022-04-26 08:51:00|91776.4|91751.4|91774.8|91749.8|91779.1|91754.1|91774.1|91749.1|53
1650963070000|2022-04-26 08:51:10|91774.7|91749.7|91788.1|91763.1|91803.4|91768.7|91774.2|91749.2|55
1650963080000|2022-04-26 08:51:20|91788.4|91763.4|91791.9|91766.9|91793.2|91768.2|91782.5|91757.5|49
1650963090000|2022-04-26 08:51:30|91794.1|91769.1|91797.4|91772.4|91800.9|91775.9|91793.1|91768.1|38
1650963100000|2022-04-26 08:51:40|91796.8|91771.8|91806.9|91781.9|91820|91782.7|91796.6|91756.8|48
1650963110000|2022-04-26 08:51:50|91807.5|91782.5|91808.9|91783.9|91808.9|91783.9|91802.9|91777.9|49
1650963120000|2022-04-26 08:52:00|91809.9|91784.9|91783.6|91758.6|91810.1|91785.1|91783.6|91746.4|47
1650963130000|2022-04-26 08:52:10|91784.9|91759.9|91775|91750|91787.5|91761.2|91774.2|91737.5|48
1650963140000|2022-04-26 08:52:20|91775.4|91750.4|91776.2|91751.2|91779.4|91754.4|91774.4|91749.4|41
1650963150000|2022-04-26 08:52:30|91776.3|91751.3|91792.7|91767.7|91794.2|91768|91776.1|91743|50
1650963160000|2022-04-26 08:52:40|91793.4|91768.4|91790.9|91765.9|91809.5|91772.8|91790.9|91759.5|49
1650963170000|2022-04-26 08:52:50|91792.7|91767.7|91796.9|91771.9|91800.9|91775.9|91791|91766|55
1650963180000|2022-04-26 08:53:00|91797|91772|91807.7|91782.7|91807.7|91782.7|91797|91772|50
1650963190000|2022-04-26 08:53:10|91809.3|91784.3|91860|91810|91863.4|91821.1|91809.3|91784.3|52
1650963200000|2022-04-26 08:53:20|91858.6|91808.6|91850.9|91800.9|91858.6|91816.4|91837.3|91800.9|45
1650963210000|2022-04-26 08:53:30|91850.2|91800.2|91819.1|91794.1|91850.2|91807.3|91816.4|91779.9|60
1650963220000|2022-04-26 08:53:40|91820.3|91795.3|91830.2|91780.2|91830.7|91797.7|91817.7|91779.8|41
1650963230000|2022-04-26 08:53:50|91829.5|91779.5|91824.5|91774.5|91830|91790.2|91805.9|91773.1|58
1650963240000|2022-04-26 08:54:00|91812.1|91787.1|91823.8|91798.8|91836.4|91801|91812.1|91785.3|63
1650963250000|2022-04-26 08:54:10|91824.8|91799.8|91799|91749|91824.8|91799.8|91796.1|91746.1|71
1650963260000|2022-04-26 08:54:20|91798|91748|91792.4|91767.4|91802.1|91767.4|91781.9|91743.4|52
1650963270000|2022-04-26 08:54:30|91789.1|91764.1|91803.9|91778.9|91818.7|91782.7|91789.1|91755.4|53
1650963280000|2022-04-26 08:54:40|91803.8|91778.8|91813.6|91788.6|91826.1|91790.7|91802.1|91768|53
1650963290000|2022-04-26 08:54:50|91814.5|91789.5|91818.3|91793.3|91834|91798.3|91814.3|91780.5|48
1650963300000|2022-04-26 08:55:00|91818.4|91793.4|91823.9|91798.9|91827|91802|91818.4|91793.4|52
1650963310000|2022-04-26 08:55:10|91823.8|91798.8|91824.7|91799.7|91825.1|91800.1|91820.2|91795.2|59
1650963320000|2022-04-26 08:55:20|91824.2|91799.2|91826.3|91801.3|91827.2|91802.2|91811.4|91786.4|47
1650963330000|2022-04-26 08:55:30|91826.6|91801.6|91830.6|91805.6|91838.6|91813.6|91824.3|91799.3|52
1650963340000|2022-04-26 08:55:40|91831|91806|91836.7|91811.7|91837.8|91812.8|91828.9|91803.9|51
1650963350000|2022-04-26 08:55:50|91838.1|91813.1|91834.7|91809.7|91838.1|91813.1|91831.9|91806.9|47
1650963360000|2022-04-26 08:56:00|91835.3|91810.3|91844.4|91819.4|91852.7|91824.1|91835|91802.5|56
1650963370000|2022-04-26 08:56:10|91843.6|91818.6|91844.4|91819.4|91844.4|91819.4|91837.6|91812.6|37
1650963380000|2022-04-26 08:56:20|91842.8|91817.8|91827.9|91802.9|91845.9|91818|91827.5|91792.3|51
1650963390000|2022-04-26 08:56:30|91827.8|91802.8|91835.1|91810.1|91847.1|91810.8|91822.9|91791.6|48
1650963400000|2022-04-26 08:56:40|91835.5|91810.5|91836.7|91811.7|91851.6|91812.8|91831.1|91800.1|46
1650963410000|2022-04-26 08:56:50|91837.8|91812.8|91846|91821|91846|91821|91836.1|91811.1|43
1650963420000|2022-04-26 08:57:00|91845.5|91820.5|91862.9|91837.9|91878.8|91841.3|91844.6|91819.6|55
1650963430000|2022-04-26 08:57:10|91863.1|91838.1|91855.2|91830.2|91874|91838.1|91853.7|91813.7|55
1650963440000|2022-04-26 08:57:20|91854.6|91829.6|91854.5|91829.5|91873|91834.8|91853.4|91816.1|60
1650963450000|2022-04-26 08:57:30|91856.2|91831.2|91864.1|91814.1|91879.4|91839.7|91854.2|91814.1|66
1650963460000|2022-04-26 08:57:40|91862.5|91812.5|91849.4|91824.4|91862.8|91824.8|91839.9|91795.6|61
1650963470000|2022-04-26 08:57:50|91849.5|91824.5|91857.2|91807.2|91864.8|91827.7|91841.5|91806.6|50
1650963480000|2022-04-26 08:58:00|91839.4|91814.4|91830.5|91780.5|91848.3|91814.4|91812.5|91770.9|69
1650963490000|2022-04-26 08:58:10|91831.1|91781.1|91813.8|91763.8|91831.1|91782.1|91802.1|91763.5|55
1650963500000|2022-04-26 08:58:20|91814|91764|91812.8|91787.8|91822.9|91789.8|91806.2|91763.5|58
1650963510000|2022-04-26 08:58:30|91812.5|91787.5|91811|91786|91821.4|91787.5|91809.3|91771.4|32
1650963520000|2022-04-26 08:58:40|91809.5|91784.5|91800.5|91775.5|91813.7|91786.5|91798.7|91761.2|52
1650963530000|2022-04-26 08:58:50|91800.6|91775.6|91791.6|91766.6|91802.7|91777.7|91790.3|91765.3|54
1650963540000|2022-04-26 08:59:00|91790.4|91765.4|91790.4|91740.4|91791.2|91766.2|91769.3|91733.4|54
1650963550000|2022-04-26 08:59:10|91790.3|91740.3|91772.3|91747.3|91791.3|91747.6|91768.5|91731.5|52
1650963560000|2022-04-26 08:59:20|91772.1|91747.1|91773|91748|91775.2|91750.2|91770.9|91745.9|49
1650963570000|2022-04-26 08:59:30|91773.1|91748.1|91768.7|91743.7|91779.4|91749.7|91765.8|91728.2|52
1650963580000|2022-04-26 08:59:40|91767.4|91742.4|91770|91720|91771.7|91743.4|91765|91720|46
1650963590000|2022-04-26 08:59:50|91770.3|91720.3|91748.7|91698.7|91770.3|91734.3|91736.8|91696|56
1650963600000|2022-04-26 09:00:00|91748.2|91698.2|91724.6|91699.6|91748.2|91705.3|91716.4|91684.5|68
1650963610000|2022-04-26 09:00:10|91723.5|91698.5|91730.5|91705.5|91743.3|91708.1|91723.4|91687|47
1650963620000|2022-04-26 09:00:20|91730.9|91705.9|91737.5|91712.5|91737.5|91712.5|91730.9|91705.9|48
1650963630000|2022-04-26 09:00:30|91738.6|91713.6|91756.7|91731.7|91773.8|91734.6|91738.6|91713.6|60
1650963640000|2022-04-26 09:00:40|91756.8|91731.8|91760.6|91735.6|91761.5|91736.5|91755.4|91730.4|47
1650963650000|2022-04-26 09:00:50|91760.9|91735.9|91756.6|91731.6|91760.9|91735.9|91753.6|91728.6|42
1650963660000|2022-04-26 09:01:00|91755.7|91730.7|91762|91737|91778.3|91739.2|91752.7|91726.6|53
1650963670000|2022-04-26 09:01:10|91761|91736|91759.9|91734.9|91774.5|91737.6|91751|91714.7|67
1650963680000|2022-04-26 09:01:20|91760.8|91735.8|91770.8|91745.8|91777.7|91746|91760.8|91721.7|53
1650963690000|2022-04-26 09:01:30|91770|91745|91768.4|91743.4|91773.1|91748.1|91766.7|91741.7|42
1650963700000|2022-04-26 09:01:40|91768.5|91743.5|91771.7|91746.7|91791.6|91751.3|91766.7|91734.8|60
1650963710000|2022-04-26 09:01:50|91772|91747|91781.6|91731.6|91785.7|91748|91765.1|91731.6|58
1650963720000|2022-04-26 09:02:00|91781|91731|91771.1|91746.1|91782.6|91746.1|91762.3|91724.2|60
1650963730000|2022-04-26 09:02:10|91768.6|91743.6|91791.2|91741.2|91791.9|91752.6|91768|91733.9|52
1650963740000|2022-04-26 09:02:20|91790.6|91740.6|91779.2|91754.2|91797.1|91758.4|91775.2|91739.4|57
1650963750000|2022-04-26 09:02:30|91778|91753|91796.4|91746.4|91796.4|91756.6|91775.7|91738.6|37
1650963760000|2022-04-26 09:02:40|91781.1|91756.1|91779.2|91754.2|91793.4|91756.8|91776.4|91743.3|38
1650963770000|2022-04-26 09:02:50|91779.4|91754.4|91793.8|91743.8|91796.6|91760.4|91778.3|91743.8|38
1650963780000|2022-04-26 09:03:00|91794.1|91744.1|91803.1|91753.1|91811.1|91767.6|91782|91744.1|52
1650963790000|2022-04-26 09:03:10|91803|91753|91798.3|91748.3|91803.6|91766.1|91784.1|91748.2|36
1650963800000|2022-04-26 09:03:20|91798.1|91748.1|91764.2|91739.2|91798.6|91758.2|91764.2|91729.4|54
1650963810000|2022-04-26 09:03:30|91777.6|91727.6|91715.1|91665.1|91783.9|91740.5|91714.5|91664.5|69
1650963820000|2022-04-26 09:03:40|91716|91666|91712.4|91662.4|91733.6|91695.1|91695.9|91660.5|61
1650963830000|2022-04-26 09:03:50|91712|91662|91689.2|91639.2|91726.1|91684.3|91689.2|91639.2|63
1650963840000|2022-04-26 09:04:00|91689.1|91639.1|91688.5|91638.5|91699.8|91659.2|91681.3|91638.4|62
1650963850000|2022-04-26 09:04:10|91685.5|91635.5|91692.5|91642.5|91694.8|91648.6|91673.3|91631.3|54
1650963860000|2022-04-26 09:04:20|91692.3|91642.3|91694.8|91644.8|91696.2|91653.5|91672.3|91635.4|60
1650963870000|2022-04-26 09:04:30|91693|91643|91693.1|91668.1|91715.4|91675|91679.9|91639.3|69
1650963880000|2022-04-26 09:04:40|91693.4|91668.4|91695.6|91670.6|91709.1|91671.7|91692.6|91654.4|52
1650963890000|2022-04-26 09:04:50|91695.9|91670.9|91710.1|91685.1|91717.3|91685.3|91695.9|91656.8|48
1650963900000|2022-04-26 09:05:00|91709.5|91684.5|91712.2|91687.2|91729.5|91693.9|91709.1|91672.7|56
1650963910000|2022-04-26 09:05:10|91712.4|91687.4|91726.7|91701.7|91748.3|91701.7|91712.4|91678.3|56
1650963920000|2022-04-26 09:05:20|91726.3|91701.3|91726.4|91701.4|91741.2|91701.9|91726.1|91688.2|44
1650963930000|2022-04-26 09:05:30|91726.5|91701.5|91722.2|91697.2|91734.4|91702.7|91719.6|91680.4|37
1650963940000|2022-04-26 09:05:40|91722.1|91697.1|91726.4|91701.4|91739.5|91702.1|91720.9|91689.1|34
1650963950000|2022-04-26 09:05:50|91726.1|91701.1|91720.8|91695.8|91726.8|91701.8|91720.8|91695.8|31
1650963960000|2022-04-26 09:06:00|91719.9|91694.9|91719|91694|91730.2|91696.9|91712.9|91673.4|52
1650963970000|2022-04-26 09:06:10|91715.3|91690.3|91725.4|91675.4|91727.4|91693.1|91714.2|91675.4|43
1650963980000|2022-04-26 09:06:20|91727.4|91677.4|91730.9|91680.9|91733.3|91693.8|91713|91674.9|54
1650963990000|2022-04-26 09:06:30|91733.6|91683.6|91731.7|91681.7|91734.3|91694.6|91712.4|91676.6|49
1650964000000|2022-04-26 09:06:40|91729.9|91679.9|91721.7|91671.7|91731.6|91693.1|91704.7|91669.8|60
1650964010000|2022-04-26 09:06:50|91722.7|91672.7|91723.2|91673.2|91724.7|91688.6|91709.8|91672.2|45
1650964020000|2022-04-26 09:07:00|91723.4|91673.4|91703.2|91678.2|91725|91681.6|91701|91662.6|53
1650964030000|2022-04-26 09:07:10|91702.7|91677.7|91709.8|91659.8|91712.2|91679.5|91698.4|91659.7|43
1650964040000|2022-04-26 09:07:20|91711.1|91661.1|91703.8|91678.8|91719.6|91683|91698.5|91661.1|49
1650964050000|2022-04-26 09:07:30|91703.4|91678.4|91687.1|91662.1|91706.8|91679.2|91687.1|91648.5|56
1650964060000|2022-04-26 09:07:40|91687.6|91662.6|91686.1|91661.1|91700.5|91662.6|91683.8|91647.7|40
1650964070000|2022-04-26 09:07:50|91686.9|91661.9|91674.3|91624.3|91697.4|91661.9|91673|91623|62
1650964080000|2022-04-26 09:08:00|91672.6|91622.6|91658.3|91633.3|91673.9|91633.3|91657.7|91620.5|55
1650964090000|2022-04-26 09:08:10|91658.1|91633.1|91651|91626|91679.3|91641.5|91651|91614.6|56
1650964100000|2022-04-26 09:08:20|91666|91616|91658.3|91608.3|91666|91623.9|91647.7|91606.4|36
1650964110000|2022-04-26 09:08:30|91659.2|91609.2|91684|91634|91696.4|91646.4|91659.2|91609.2|58
1650964120000|2022-04-26 09:08:40|91683.9|91633.9|91681.8|91631.8|91683.9|91633.9|91680.7|91630.7|24
1650964130000|2022-04-26 09:08:50|91681.6|91631.6|91680|91630|91682|91632|91679.2|91629.2|26
1650964140000|2022-04-26 09:09:00|91679.9|91629.9|91698.7|91648.7|91702.9|91652.9|91671.8|91629.1|55
1650964150000|2022-04-26 09:09:10|91699.1|91649.1|91686.8|91636.8|91702|91663|91677.7|91634.8|53
1650964160000|2022-04-26 09:09:20|91686.7|91636.7|91702.5|91652.5|91706|91656|91686.7|91636.7|54
1650964170000|2022-04-26 09:09:30|91702.9|91652.9|91701.2|91651.2|91706.7|91668.5|91691.2|91651.2|50
1650964180000|2022-04-26 09:09:40|91702|91652|91701.8|91651.8|91702.4|91652.4|91701.3|91651.3|27
1650964190000|2022-04-26 09:09:50|91701.9|91651.9|91699.9|91649.9|91703.9|91663.5|91687|91649|36
1650964200000|2022-04-26 09:10:00|91700.1|91650.1|91692.2|91642.2|91700.8|91654.9|91678.2|91640.6|50
1650964210000|2022-04-26 09:10:10|91692.4|91642.4|91683.9|91633.9|91692.6|91642.6|91683.9|91633.9|47
1650964220000|2022-04-26 09:10:20|91683.5|91633.5|91658.1|91633.1|91683.5|91636.9|91658.1|91620.4|55
1650964230000|2022-04-26 09:10:30|91659.3|91634.3|91669.2|91619.2|91678.7|91635|91658.9|91618.5|49
1650964240000|2022-04-26 09:10:40|91669|91619|91684.1|91634.1|91685|91640.2|91665.2|91618.9|60
1650964250000|2022-04-26 09:10:50|91683.8|91633.8|91669.5|91644.5|91685.7|91649.4|91668.5|91631.3|50
1650964260000|2022-04-26 09:11:00|91668.8|91643.8|91688.2|91638.2|91689.4|91648.7|91667.5|91630.5|44
1650964270000|2022-04-26 09:11:10|91688.1|91638.1|91689.4|91639.4|91690.4|91651.9|91670|91631.3|64
1650964280000|2022-04-26 09:11:20|91688.5|91638.5|91689.1|91639.1|91693.3|91643.3|91687.7|91637.7|46
1650964290000|2022-04-26 09:11:30|91675.3|91650.3|91694.8|91644.8|91696.2|91654.1|91675.3|91637.1|48
1650964300000|2022-04-26 09:11:40|91694.5|91644.5|91715.9|91665.9|91716.3|91666.6|91683.3|91644.5|70
1650964310000|2022-04-26 09:11:50|91715.6|91665.6|91703.4|91653.4|91720.4|91671.6|91696.6|91651.1|60
1650964320000|2022-04-26 09:12:00|91703|91653|91709.3|91659.3|91713.5|91671.1|91692.4|91653|47
1650964330000|2022-04-26 09:12:10|91709.4|91659.4|91708.4|91658.4|91710|91660|91708|91658|48
1650964340000|2022-04-26 09:12:20|91709.5|91659.5|91708.6|91658.6|91709.5|91670|91694.8|91657|28
1650964350000|2022-04-26 09:12:30|91708.8|91658.8|91705.1|91655.1|91712.1|91675.4|91695.9|91654.8|44
1650964360000|2022-04-26 09:12:40|91704.6|91654.6|91711|91661|91711|91669.2|91692|91653.9|42
1650964370000|2022-04-26 09:12:50|91709.5|91659.5|91695.3|91645.3|91709.5|91659.5|91694.4|91644.4|46
1650964380000|2022-04-26 09:13:00|91696.8|91646.8|91691.4|91641.4|91696.8|91646.8|91691.4|91641.4|33
1650964390000|2022-04-26 09:13:10|91691.6|91641.6|91678.9|91653.9|91695|91653.9|91678.9|91639.4|36
1650964400000|2022-04-26 09:13:20|91679.8|91654.8|91691.2|91641.2|91698.6|91654.8|91679.8|91638.5|49
1650964410000|2022-04-26 09:13:30|91691.1|91641.1|91689.8|91639.8|91694.2|91644.2|91686.7|91636.7|45
1650964420000|2022-04-26 09:13:40|91690.4|91640.4|91683.9|91658.9|91696.5|91659.5|91682.9|91640.3|49
1650964430000|2022-04-26 09:13:50|91684.2|91659.2|91695.9|91645.9|91699.7|91659.2|91684.2|91643.1|40
1650964440000|2022-04-26 09:14:00|91696.2|91646.2|91693.9|91643.9|91702|91663.4|91686|91643.9|41
1650964450000|2022-04-26 09:14:10|91692.6|91642.6|91692.8|91642.8|91693.7|91655.4|91678|91641.3|27
1650964460000|2022-04-26 09:14:20|91692.5|91642.5|91684.2|91659.2|91697.4|91659.8|91681.7|91639.8|46
1650964470000|2022-04-26 09:14:30|91685.1|91660.1|91679.7|91629.7|91688.3|91660.1|91678.2|91628.2|42
1650964480000|2022-04-26 09:14:40|91679.5|91629.5|91682.5|91632.5|91686.2|91641.5|91666.2|91627.1|43
1650964490000|2022-04-26 09:14:50|91681.8|91631.8|91677.7|91652.7|91688.6|91653.7|91672.9|91631.3|45
1650964500000|2022-04-26 09:15:00|91677.5|91652.5|91671.3|91646.3|91687.9|91653.2|91671.3|91632.2|38
1650964510000|2022-04-26 09:15:10|91669.5|91644.5|91680.3|91630.3|91681.7|91647.3|91666.4|91628.5|42
1650964520000|2022-04-26 09:15:20|91681.4|91631.4|91662.4|91637.4|91681.4|91641.1|91657.9|91620.7|56
1650964530000|2022-04-26 09:15:30|91661.5|91636.5|91678.3|91628.3|91682|91643.7|91661.5|91625|34
1650964540000|2022-04-26 09:15:40|91677.8|91627.8|91682.4|91632.4|91683.5|91640|91664.7|91623.6|41
1650964550000|2022-04-26 09:15:50|91682.3|91632.3|91671.2|91646.2|91686.4|91647.3|91671.2|91630.3|44
1650964560000|2022-04-26 09:16:00|91671.1|91646.1|91681.2|91631.2|91687.6|91646.4|91669.3|91630.3|42
1650964570000|2022-04-26 09:16:10|91681|91631|91682.9|91632.9|91683|91633|91680.6|91630.6|31
1650964580000|2022-04-26 09:16:20|91682.7|91632.7|91693.3|91643.3|91694.8|91644.8|91682.7|91632.7|44
1650964590000|2022-04-26 09:16:30|91693.8|91643.8|91673.4|91623.4|91693.8|91643.8|91671.8|91621.8|52
1650964600000|2022-04-26 09:16:40|91671.9|91621.9|91676.8|91626.8|91676.9|91626.9|91671.8|91621.8|38
1650964610000|2022-04-26 09:16:50|91676.3|91626.3|91678.3|91628.3|91678.8|91628.8|91676.3|91626.3|20
1650964620000|2022-04-26 09:17:00|91678.1|91628.1|91669.3|91619.3|91681.4|91631.4|91664.6|91614.6|53
1650964630000|2022-04-26 09:17:10|91669.9|91619.9|91676.5|91626.5|91677.4|91627.4|91669.8|91619.8|49
1650964640000|2022-04-26 09:17:20|91677|91627|91676.5|91626.5|91677.8|91627.8|91676.3|91626.3|22
1650964650000|2022-04-26 09:17:30|91676.8|91626.8|91674|91624|91676.8|91626.8|91668|91618|42
1650964660000|2022-04-26 09:17:40|91674.5|91624.5|91674.1|91624.1|91675.8|91625.8|91672.4|91622.4|27
1650964670000|2022-04-26 09:17:50|91674|91624|91675.6|91625.6|91677.1|91627.1|91671.8|91621.8|42
1650964680000|2022-04-26 09:18:00|91675.1|91625.1|91673.4|91623.4|91675.3|91625.3|91672.7|91622.7|20
1650964690000|2022-04-26 09:18:10|91673.9|91623.9|91681.6|91631.6|91683.1|91633.1|91673.2|91623.2|37
1650964700000|2022-04-26 09:18:20|91681.8|91631.8|91688.1|91638.1|91688.3|91638.3|91681.3|91631.3|49
1650964710000|2022-04-26 09:18:30|91687.8|91637.8|91691.6|91641.6|91692.5|91642.5|91686.7|91636.7|31
1650964720000|2022-04-26 09:18:40|91692.3|91642.3|91693.9|91643.9|91696.5|91646.5|91686.4|91636.4|35
1650964730000|2022-04-26 09:18:50|91693.3|91643.3|91692.3|91642.3|91694.3|91644.3|91692.1|91642.1|30
1650964740000|2022-04-26 09:19:00|91692.4|91642.4|91705.4|91655.4|91710.7|91660.7|91692|91642|52
1650964750000|2022-04-26 09:19:10|91705|91655|91703.1|91653.1|91707.9|91657.9|91700.8|91650.8|39
1650964760000|2022-04-26 09:19:20|91702.4|91652.4|91702.1|91652.1|91705.3|91655.3|91701.7|91651.7|42
1650964770000|2022-04-26 09:19:30|91702|91652|91704.1|91654.1|91707|91657|91702|91652|33
1650964780000|2022-04-26 09:19:40|91704.7|91654.7|91707.4|91657.4|91708.3|91658.3|91704.3|91654.3|36
1650964790000|2022-04-26 09:19:50|91705|91655|91706|91656|91706.1|91656.1|91703.8|91653.8|37
1650964800000|2022-04-26 09:20:00|91705.4|91655.4|91708.8|91658.8|91711.7|91661.7|91705.3|91655.3|40
1650964810000|2022-04-26 09:20:10|91708.5|91658.5|91720.5|91670.5|91720.7|91670.7|91708.5|91658.5|52
1650964820000|2022-04-26 09:20:20|91721|91671|91723.7|91673.7|91727.2|91677.2|91720.6|91670.6|45
1650964830000|2022-04-26 09:20:30|91723.9|91673.9|91771.7|91721.7|91774|91724|91723.9|91673.9|49
1650964840000|2022-04-26 09:20:40|91771.8|91721.8|91795.3|91745.3|91796|91746|91771.2|91721.2|53
1650964850000|2022-04-26 09:20:50|91795.4|91745.4|91779.4|91729.4|91796.4|91746.4|91766|91716|64
1650964860000|2022-04-26 09:21:00|91779.5|91729.5|91789.8|91739.8|91790.4|91740.4|91779.5|91729.5|45
1650964870000|2022-04-26 09:21:10|91790.4|91740.4|91791.5|91741.5|91792|91742|91787.7|91737.7|41
1650964880000|2022-04-26 09:21:20|91791.3|91741.3|91779.5|91729.5|91791.3|91755.5|91766.4|91726.1|52
1650964890000|2022-04-26 09:21:30|91779.3|91729.3|91772.4|91747.4|91783.3|91749.9|91760.3|91728.6|62
1650964900000|2022-04-26 09:21:40|91773.6|91748.6|91769.4|91744.4|91781.5|91749.2|91768.3|91730|27
1650964910000|2022-04-26 09:21:50|91769.7|91744.7|91767.5|91742.5|91773.9|91748.9|91765|91740|53
1650964920000|2022-04-26 09:22:00|91767.6|91742.6|91806.7|91781.7|91822.6|91781.7|91763.1|91736.1|64
1650964930000|2022-04-26 09:22:10|91817.1|91767.1|91787.6|91762.6|91818.8|91781.4|91785.1|91750.7|49
1650964940000|2022-04-26 09:22:20|91786.1|91761.1|91787.6|91762.6|91793.2|91768.2|91786.1|91761.1|48
1650964950000|2022-04-26 09:22:30|91788|91763|91784.7|91759.7|91804.8|91768.2|91784.7|91749.5|33
1650964960000|2022-04-26 09:22:40|91799.2|91749.2|91789.2|91764.2|91802.4|91764.4|91784.4|91748.4|44
1650964970000|2022-04-26 09:22:50|91788.2|91763.2|91795.2|91770.2|91808.8|91773.6|91788.2|91758|42
1650964980000|2022-04-26 09:23:00|91795.3|91770.3|91791.5|91766.5|91805.6|91773|91788.5|91753.3|42
1650964990000|2022-04-26 09:23:10|91791.9|91766.9|91797.5|91772.5|91807.2|91772.6|91785.8|91756|50
1650965000000|2022-04-26 09:23:20|91798.6|91773.6|91792.6|91767.6|91810.2|91773.7|91792.2|91756.9|44
1650965010000|2022-04-26 09:23:30|91792.9|91767.9|91828.4|91778.4|91839.9|91801.4|91792.2|91754.4|60
1650965020000|2022-04-26 09:23:40|91828.5|91778.5|91812|91787|91828.5|91789.8|91811|91770.3|54
1650965030000|2022-04-26 09:23:50|91811.8|91786.8|91812.8|91787.8|91813.4|91788.4|91811.8|91786.8|31
1650965040000|2022-04-26 09:24:00|91812.9|91787.9|91812.6|91787.6|91825.3|91788.8|91809.9|91771.9|53
1650965050000|2022-04-26 09:24:10|91811.9|91786.9|91803.1|91753.1|91824.2|91786.9|91803.1|91753.1|63
1650965060000|2022-04-26 09:24:20|91802.7|91752.7|91791.1|91741.1|91803.5|91753.5|91788.2|91738.2|61
1650965070000|2022-04-26 09:24:30|91789.8|91739.8|91788.1|91763.1|91802.1|91764.3|91786.4|91738.8|51
1650965080000|2022-04-26 09:24:40|91787.9|91762.9|91820.4|91770.4|91821.6|91771.9|91787.9|91749|57
1650965090000|2022-04-26 09:24:50|91821.2|91771.2|91849|91799|91852.1|91808.3|91821.2|91771.2|59
1650965100000|2022-04-26 09:25:00|91847.8|91797.8|91845.6|91795.6|91847.8|91814.1|91831.7|91792.8|48
1650965110000|2022-04-26 09:25:10|91845.3|91795.3|91837.5|91812.5|91850.8|91814.5|91832|91794|43
1650965120000|2022-04-26 09:25:20|91837|91812|91834.6|91809.6|91847.2|91813.4|91834.5|91795.9|41
1650965130000|2022-04-26 09:25:30|91835.5|91810.5|91834.4|91809.4|91854.1|91820.3|91834.3|91795.8|57
1650965140000|2022-04-26 09:25:40|91834.7|91809.7|91840.5|91815.5|91850|91816.2|91834.7|91798.6|38
1650965150000|2022-04-26 09:25:50|91839.7|91814.7|91839.3|91814.3|91851.5|91816.2|91837.2|91798.8|31
1650965160000|2022-04-26 09:26:00|91837.7|91812.7|91839.6|91814.6|91843.3|91818.3|91837.7|91812.7|35
1650965170000|2022-04-26 09:26:10|91839.5|91814.5|91840.3|91815.3|91841|91816|91839.5|91814.5|23
1650965180000|2022-04-26 09:26:20|91840.2|91815.2|91852.6|91802.6|91854.4|91818.8|91835.6|91797.9|39
1650965190000|2022-04-26 09:26:30|91853.6|91803.6|91837.9|91812.9|91853.6|91813.3|91833.1|91794.7|40
1650965200000|2022-04-26 09:26:40|91837.3|91812.3|91836.3|91811.3|91839.3|91814.3|91835.8|91810.8|38
1650965210000|2022-04-26 09:26:50|91836.2|91811.2|91821|91771|91841.4|91811.5|91808.3|91770.7|52
1650965220000|2022-04-26 09:27:00|91820.6|91770.6|91815.2|91765.2|91821.7|91778|91800.3|91762.8|50
1650965230000|2022-04-26 09:27:10|91815.1|91765.1|91814.3|91764.3|91815.6|91776.9|91801.7|91764|23
1650965240000|2022-04-26 09:27:20|91814.2|91764.2|91812.7|91762.7|91814.5|91764.5|91811.6|91761.6|40
1650965250000|2022-04-26 09:27:30|91812.4|91762.4|91788.3|91738.3|91812.7|91770.3|91777.8|91738.3|51
1650965260000|2022-04-26 09:27:40|91788.1|91738.1|91795.7|91745.7|91796.2|91758.4|91779.9|91736|45
1650965270000|2022-04-26 09:27:50|91795.4|91745.4|91781|91731|91795.8|91751.9|91768.9|91731|44
1650965280000|2022-04-26 09:28:00|91780.8|91730.8|91781.2|91731.2|91782.3|91744.5|91766.9|91730.1|45
1650965290000|2022-04-26 09:28:10|91781.3|91731.3|91779.3|91729.3|91781.3|91731.3|91778.9|91728.9|21
1650965300000|2022-04-26 09:28:20|91779.5|91729.5|91782.1|91732.1|91783.1|91733.1|91778.7|91728.7|38
1650965310000|2022-04-26 09:28:30|91782.2|91732.2|91786.9|91736.9|91786.9|91736.9|91781.4|91731.4|40
1650965320000|2022-04-26 09:28:40|91786.2|91736.2|91785.1|91735.1|91789.3|91739.3|91785.1|91735.1|54
1650965330000|2022-04-26 09:28:50|91785|91735|91779.9|91729.9|91785|91735|91779.4|91729.4|29
1650965340000|2022-04-26 09:29:00|91779.5|91729.5|91781.9|91731.9|91785.8|91735.8|91778.6|91728.6|22
1650965350000|2022-04-26 09:29:10|91781.6|91731.6|91780.9|91730.9|91781.6|91742.1|91764.9|91727.1|40
1650965360000|2022-04-26 09:29:20|91781.2|91731.2|91778.7|91728.7|91781.2|91750.6|91766.4|91728.4|44
1650965370000|2022-04-26 09:29:30|91779.1|91729.1|91750.3|91700.3|91779.1|91740.1|91735.8|91699.3|51
1650965380000|2022-04-26 09:29:40|91749.7|91699.7|91751.9|91701.9|91754.3|91704.3|91749.3|91699.3|35
1650965390000|2022-04-26 09:29:50|91751.7|91701.7|91758|91708|91762|91720.3|91739.6|91701.4|47
1650965400000|2022-04-26 09:30:00|91758.1|91708.1|91765|91715|91765.6|91726.7|91751.1|91707.9|36
1650965410000|2022-04-26 09:30:10|91764.9|91714.9|91759|91734|91776.7|91739.8|91748.5|91711.7|55
1650965420000|2022-04-26 09:30:20|91758.7|91733.7|91778|91753|91791.6|91754.1|91753|91728|59
1650965430000|2022-04-26 09:30:30|91778.7|91753.7|91826.7|91776.7|91827.8|91789.2|91777|91741.9|62
1650965440000|2022-04-26 09:30:40|91827.3|91777.3|91822.3|91772.3|91835.1|91797.2|91807.6|91768.9|66
1650965450000|2022-04-26 09:30:50|91821.6|91771.6|91811.7|91786.7|91823.6|91786.9|91810.2|91770.1|43
1650965460000|2022-04-26 09:31:00|91811.5|91786.5|91807|91782|91821.6|91786.5|91803.8|91769.5|46
1650965470000|2022-04-26 09:31:10|91806.2|91781.2|91800.4|91775.4|91813|91784|91796.2|91759.9|50
1650965480000|2022-04-26 09:31:20|91800.9|91775.9|91791.8|91766.8|91801|91776|91789.8|91764.8|63
1650965490000|2022-04-26 09:31:30|91791.6|91766.6|91774.1|91749.1|91791.6|91766.6|91768.9|91732|53
1650965500000|2022-04-26 09:31:40|91773.8|91748.8|91786.9|91761.9|91793.7|91763.8|91771.5|91743.7|52
1650965510000|2022-04-26 09:31:50|91787.8|91762.8|91783.2|91758.2|91788.9|91763.9|91782.7|91757.7|35
1650965520000|2022-04-26 09:32:00|91783.1|91758.1|91786.6|91761.6|91792.9|91767.9|91781.6|91756.6|59
1650965530000|2022-04-26 09:32:10|91787|91762|91792.8|91767.8|91809.2|91773.7|91782.4|91757.4|54
1650965540000|2022-04-26 09:32:20|91793|91768|91803|91778|91811.5|91778.8|91793|91758.3|41
1650965550000|2022-04-26 09:32:30|91804|91779|91809.3|91784.3|91821.7|91786.3|91801.7|91771.5|44
1650965560000|2022-04-26 09:32:40|91808.6|91783.6|91806.3|91781.3|91819.5|91785.3|91805.6|91768.9|46
1650965570000|2022-04-26 09:32:50|91807.3|91782.3|91795.9|91770.9|91807.3|91782.3|91794.1|91769.1|47
1650965580000|2022-04-26 09:33:00|91795.8|91770.8|91794|91769|91811.9|91774.4|91793.9|91761.9|36
1650965590000|2022-04-26 09:33:10|91793.5|91768.5|91806|91756|91815.9|91772.1|91792.1|91756|35
1650965600000|2022-04-26 09:33:20|91793.5|91768.5|91789.8|91739.8|91807.1|91768.6|91775.3|91738.6|56
1650965610000|2022-04-26 09:33:30|91789|91739|91790.7|91765.7|91794.5|91769.5|91775.7|91739|44
1650965620000|2022-04-26 09:33:40|91791.1|91766.1|91791.8|91766.8|91791.8|91766.8|91786.6|91761.6|33
1650965630000|2022-04-26 09:33:50|91791.6|91766.6|91794|91769|91795.8|91770.8|91790.6|91765.6|41
1650965640000|2022-04-26 09:34:00|91793.8|91768.8|91791.3|91766.3|91800.8|91775.8|91788.6|91763.6|56
1650965650000|2022-04-26 09:34:10|91791.2|91766.2|91794.7|91769.7|91796.1|91771.1|91790.9|91765.9|44
1650965660000|2022-04-26 09:34:20|91795|91770|91783.9|91758.9|91795|91770|91783.4|91758.4|50
1650965670000|2022-04-26 09:34:30|91784|91759|91793.6|91768.6|91798.2|91769.7|91777.1|91746|76
1650965680000|2022-04-26 09:34:40|91793.3|91768.3|91794.9|91769.9|91806|91772.1|91791.4|91754.1|65
1650965690000|2022-04-26 09:34:50|91795|91770|91791.9|91766.9|91796.4|91771.4|91789|91764|58
1650965700000|2022-04-26 09:35:00|91792.4|91767.4|91787.5|91762.5|91796|91767.9|91781.5|91741.8|47
1650965710000|2022-04-26 09:35:10|91788|91763|91787.6|91762.6|91788.7|91763.7|91786.6|91761.6|29
1650965720000|2022-04-26 09:35:20|91787.7|91762.7|91779.7|91754.7|91789.8|91762.8|91774.4|91737.1|49
1650965730000|2022-04-26 09:35:30|91780.6|91755.6|91783.3|91733.3|91792.5|91757.2|91773.2|91733.3|39
1650965740000|2022-04-26 09:35:40|91774.8|91749.8|91775.3|91750.3|91778.3|91753.3|91772.6|91747.6|38
1650965750000|2022-04-26 09:35:50|91775.4|91750.4|91791.1|91741.1|91791.4|91752.7|91774.4|91736.8|38
1650965760000|2022-04-26 09:36:00|91791|91741|91779|91754|91792|91756.5|91778.7|91738.3|29
1650965770000|2022-04-26 09:36:10|91779.2|91754.2|91778.5|91753.5|91780.8|91755.8|91774.3|91749.3|51
1650965780000|2022-04-26 09:36:20|91779.3|91754.3|91791.3|91766.3|91798.1|91767.7|91777.9|91742.8|56
1650965790000|2022-04-26 09:36:30|91790.8|91765.8|91792.3|91767.3|91801.8|91776.8|91790.8|91765.8|56
1650965800000|2022-04-26 09:36:40|91792.4|91767.4|91786.4|91761.4|91792.4|91767.4|91783|91758|57
1650965810000|2022-04-26 09:36:50|91786.8|91761.8|91785.3|91760.3|91786.9|91761.9|91784.5|91759.5|35
1650965820000|2022-04-26 09:37:00|91786|91761|91791.5|91766.5|91794.3|91769.3|91784.6|91759.6|61
1650965830000|2022-04-26 09:37:10|91791.4|91766.4|91788.8|91763.8|91792.1|91767.1|91788.1|91763.1|40
1650965840000|2022-04-26 09:37:20|91787.7|91762.7|91796.1|91771.1|91796.1|91771.1|91784.3|91759.3|47
1650965850000|2022-04-26 09:37:30|91796.3|91771.3|91801.3|91776.3|91811.6|91777|91789.3|91759|55
1650965860000|2022-04-26 09:37:40|91798.7|91773.7|91799|91774|91800.7|91775.7|91796.2|91771.2|59
1650965870000|2022-04-26 09:37:50|91798.8|91773.8|91798.5|91773.5|91800.4|91775.4|91797|91772|37
1650965880000|2022-04-26 09:38:00|91798.6|91773.6|91796|91771|91798.6|91773.6|91795.3|91770.3|38
1650965890000|2022-04-26 09:38:10|91795.6|91770.6|91791.7|91766.7|91795.8|91770.8|91790.5|91765.5|51
1650965900000|2022-04-26 09:38:20|91792|91767|91798.2|91773.2|91799.3|91774.3|91791.9|91766.9|34
1650965910000|2022-04-26 09:38:30|91798.3|91773.3|91790|91765|91799.8|91774.8|91786.3|91761.3|40
1650965920000|2022-04-26 09:38:40|91787.8|91762.8|91780.7|91755.7|91790.8|91765.8|91780.7|91755.7|36
1650965930000|2022-04-26 09:38:50|91781.6|91756.6|91777|91752|91783.3|91758.3|91776|91751|32
1650965940000|2022-04-26 09:39:00|91777.5|91752.5|91790|91740|91790.1|91752.9|91775.6|91739|35
1650965950000|2022-04-26 09:39:10|91789.6|91739.6|91797.7|91747.7|91798|91756.1|91775.1|91738.5|55
1650965960000|2022-04-26 09:39:20|91797.5|91747.5|91793.9|91743.9|91797.6|91747.6|91793.9|91743.9|34
1650965970000|2022-04-26 09:39:30|91793.8|91743.8|91773.7|91748.7|91794.2|91748.7|91772.8|91735.9|37
1650965980000|2022-04-26 09:39:40|91773.8|91748.8|91782.3|91757.3|91785.7|91760.7|91772.1|91747.1|43
1650965990000|2022-04-26 09:39:50|91782|91757|91775.8|91750.8|91783.6|91758.6|91775.8|91750.8|34
1650966000000|2022-04-26 09:40:00|91775.7|91750.7|91782.9|91757.9|91806.5|91770|91775.2|91750.2|53
1650966010000|2022-04-26 09:40:10|91782.5|91757.5|91793.4|91743.4|91793.4|91757.5|91773.2|91735.2|44
1650966020000|2022-04-26 09:40:20|91794.1|91744.1|91794.2|91744.2|91794.3|91744.3|91792|91742|20
1650966030000|2022-04-26 09:40:30|91794.3|91744.3|91782.3|91757.3|91794.8|91758.5|91777.7|91741.5|32
1650966040000|2022-04-26 09:40:40|91782.4|91757.4|91783.9|91758.9|91798.5|91761|91782.4|91745.1|29
1650966050000|2022-04-26 09:40:50|91784.3|91759.3|91790.2|91765.2|91790.5|91765.5|91782.5|91757.5|34
1650966060000|2022-04-26 09:41:00|91791.3|91766.3|91790.9|91765.9|91809.1|91769.9|91787.9|91758.7|44
1650966070000|2022-04-26 09:41:10|91790.8|91765.8|91785.7|91760.7|91795.1|91766.5|91782.5|91745.1|33
1650966080000|2022-04-26 09:41:20|91786|91761|91773.3|91748.3|91786.3|91761.3|91772.7|91747.7|48
1650966090000|2022-04-26 09:41:30|91787.3|91737.3|91774.9|91724.9|91787.3|91746.7|91766.1|91724.6|37
1650966100000|2022-04-26 09:41:40|91774.7|91724.7|91774.8|91724.8|91777.5|91743.8|91760.2|91723.9|41
1650966110000|2022-04-26 09:41:50|91765.8|91740.8|91766.9|91741.9|91780|91744.7|91765.1|91728.5|36
1650966120000|2022-04-26 09:42:00|91767.6|91742.6|91778|91728|91778|91742.6|91757.8|91728|50
1650966130000|2022-04-26 09:42:10|91762.1|91737.1|91766.2|91741.2|91779.1|91742.7|91762.1|91727.5|35
1650966140000|2022-04-26 09:42:20|91765.9|91740.9|91765.3|91740.3|91767.3|91742.3|91763.5|91738.5|49
1650966150000|2022-04-26 09:42:30|91764.3|91739.3|91766.9|91741.9|91766.9|91741.9|91757.4|91732.4|49
1650966160000|2022-04-26 09:42:40|91767.1|91742.1|91770.1|91745.1|91770.6|91745.6|91766.2|91741.2|38
1650966170000|2022-04-26 09:42:50|91770|91745|91770.9|91745.9|91774|91749|91769.1|91744.1|40
1650966180000|2022-04-26 09:43:00|91771.3|91746.3|91771.2|91746.2|91771.3|91746.3|91767.7|91742.7|35
1650966190000|2022-04-26 09:43:10|91769.2|91744.2|91781.4|91756.4|91795.5|91757.7|91769.2|91744.2|49
1650966200000|2022-04-26 09:43:20|91781.5|91756.5|91798|91748|91798|91760|91779.9|91748|39
1650966210000|2022-04-26 09:43:30|91796.8|91746.8|91778.9|91753.9|91796.9|91759.8|91778.4|91746|57
1650966220000|2022-04-26 09:43:40|91778.8|91753.8|91778.5|91753.5|91792.3|91756.1|91777.1|91741.5|40
1650966230000|2022-04-26 09:43:50|91779.1|91754.1|91790|91765|91797.2|91765.4|91779.1|91746.6|33
1650966240000|2022-04-26 09:44:00|91789.5|91764.5|91789.2|91764.2|91791.4|91766.4|91788.6|91763.6|30
1650966250000|2022-04-26 09:44:10|91789|91764|91793.9|91768.9|91808.7|91771.3|91787.9|91757.2|41
1650966260000|2022-04-26 09:44:20|91794|91769|91801.6|91776.6|91815.3|91777.1|91793.9|91765|49
1650966270000|2022-04-26 09:44:30|91802|91777|91797.2|91772.2|91815.5|91778.7|91796|91764.9|50
1650966280000|2022-04-26 09:44:40|91796.2|91771.2|91810.6|91760.6|91810.8|91776.4|91795.8|91759|44
1650966290000|2022-04-26 09:44:50|91811.1|91761.1|91794.2|91769.2|91811.1|91776.3|91794.1|91760.3|47
1650966300000|2022-04-26 09:45:00|91794.9|91769.9|91781.9|91756.9|91796.9|91770.3|91781.7|91745.8|58
1650966310000|2022-04-26 09:45:10|91781.7|91756.7|91781.1|91756.1|91784.1|91759.1|91780.5|91755.5|42
1650966320000|2022-04-26 09:45:20|91781.7|91756.7|91773.7|91748.7|91781.7|91756.7|91772.2|91747.2|41
1650966330000|2022-04-26 09:45:30|91774|91749|91774.1|91749.1|91775.8|91750.8|91771.3|91746.3|46
1650966340000|2022-04-26 09:45:40|91774.2|91749.2|91787.9|91762.9|91797.2|91764.4|91771.2|91746.2|34
1650966350000|2022-04-26 09:45:50|91787.1|91762.1|91776.1|91751.1|91788.4|91763.4|91775.5|91750.5|53
1650966360000|2022-04-26 09:46:00|91776|91751|91780.1|91755.1|91793.3|91756.5|91771.1|91741.3|50
1650966370000|2022-04-26 09:46:10|91779.2|91754.2|91783.4|91758.4|91793.2|91762.5|91777.2|91743.2|46
1650966380000|2022-04-26 09:46:20|91780.4|91755.4|91786|91761|91787.9|91762.9|91780.4|91755.4|31
1650966390000|2022-04-26 09:46:30|91786.2|91761.2|91791|91766|91791.4|91766.4|91784.8|91759.8|38
1650966400000|2022-04-26 09:46:40|91788.9|91763.9|91799.3|91774.3|91811.8|91779|91787.9|91760.3|49
1650966410000|2022-04-26 09:46:50|91799.9|91774.9|91799.6|91774.6|91805.5|91780.5|91797|91772|40
1650966420000|2022-04-26 09:47:00|91798.9|91773.9|91807.1|91782.1|91818.2|91782.1|91798.4|91763|37
1650966430000|2022-04-26 09:47:10|91806.8|91781.8|91809.5|91784.5|91810.3|91785.3|91805.2|91780.2|34
1650966440000|2022-04-26 09:47:20|91810.6|91785.6|91823.8|91798.8|91824.3|91799.3|91810|91785|58
1650966450000|2022-04-26 09:47:30|91823.7|91798.7|91823.6|91798.6|91825|91800|91822.4|91797.4|42
1650966460000|2022-04-26 09:47:40|91823.1|91798.1|91816.4|91791.4|91824.1|91799.1|91815.7|91790.7|30
1650966470000|2022-04-26 09:47:50|91816.3|91791.3|91841.9|91791.9|91843.3|91806.8|91814|91776|52
1650966480000|2022-04-26 09:48:00|91842.2|91792.2|91833.2|91808.2|91845.2|91811.2|91827.3|91789.4|45
1650966490000|2022-04-26 09:48:10|91833|91808|91831.1|91806.1|91833.2|91808.2|91829.5|91804.5|35
1650966500000|2022-04-26 09:48:20|91831.2|91806.2|91882|91832|91883.3|91845.4|91825.2|91788|69
1650966510000|2022-04-26 09:48:30|91882.2|91832.2|91865.5|91840.5|91882.2|91845.7|91863.6|91832.2|33
1650966520000|2022-04-26 09:48:40|91865|91840|91869.1|91819.1|91870.9|91840.2|91855.9|91818.4|36
1650966530000|2022-04-26 09:48:50|91869.2|91819.2|91879.9|91829.9|91880.3|91840.4|91863.9|91819.2|28
1650966540000|2022-04-26 09:49:00|91866.8|91841.8|91873.4|91823.4|91879.5|91843.9|91854.8|91819|61
1650966550000|2022-04-26 09:49:10|91873.6|91823.6|91861.3|91836.3|91873.7|91838.4|91859.2|91819.1|48
1650966560000|2022-04-26 09:49:20|91861.4|91836.4|91854.7|91829.7|91873.9|91840.4|91854.7|91822.7|48
1650966570000|2022-04-26 09:49:30|91853|91828|91853.8|91828.8|91867.7|91831.7|91852.6|91816.5|50
1650966580000|2022-04-26 09:49:40|91854.3|91829.3|91853.2|91828.2|91857.4|91832.4|91851.9|91826.9|38
1650966590000|2022-04-26 09:49:50|91853.1|91828.1|91854.5|91829.5|91854.7|91829.7|91847.8|91822.8|38
1650966600000|2022-04-26 09:50:00|91852.2|91827.2|91857.7|91832.7|91858|91833|91850.6|91825.6|37
1650966610000|2022-04-26 09:50:10|91858|91833|91807.6|91757.6|91858|91833|91804.1|91757.6|52
1650966620000|2022-04-26 09:50:20|91792.5|91767.5|91797|91747|91807.5|91767.5|91786.4|91747|53
1650966630000|2022-04-26 09:50:30|91797.5|91747.5|91801.9|91751.9|91802.7|91752.7|91795.7|91745.7|62
1650966640000|2022-04-26 09:50:40|91801.5|91751.5|91805.3|91780.3|91818.7|91781.2|91794.8|91749.8|59
1650966650000|2022-04-26 09:50:50|91804.9|91779.9|91804.3|91779.3|91805.4|91780.4|91802|91777|37
1650966660000|2022-04-26 09:51:00|91804.9|91779.9|91804.8|91779.8|91808.6|91783.6|91804.1|91779.1|35
1650966670000|2022-04-26 09:51:10|91805|91780|91800|91775|91815.5|91781.4|91795.8|91757.1|52
1650966680000|2022-04-26 09:51:20|91799.1|91774.1|91807.5|91782.5|91809.5|91784.5|91799.1|91774.1|55
1650966690000|2022-04-26 09:51:30|91807.1|91782.1|91764.5|91739.5|91808.7|91783.7|91763.5|91725.7|59
1650966700000|2022-04-26 09:51:40|91764.1|91739.1|91758.4|91733.4|91779.9|91743.5|91757.1|91720.6|54
1650966710000|2022-04-26 09:51:50|91758.2|91733.2|91729.7|91704.7|91777.2|91735.7|91727.8|91690.6|63
1650966720000|2022-04-26 09:52:00|91729.8|91704.8|91724.3|91699.3|91742.6|91704.9|91724.3|91688.5|53
1650966730000|2022-04-26 09:52:10|91723.6|91698.6|91729.8|91679.8|91745.9|91700.2|91723.6|91679.6|62
1650966740000|2022-04-26 09:52:20|91730.3|91680.3|91729.2|91679.2|91736.8|91696.2|91719.1|91677.8|50
1650966750000|2022-04-26 09:52:30|91731.1|91681.1|91708.6|91683.6|91731.1|91685.7|91705.4|91667.8|32
1650966760000|2022-04-26 09:52:40|91711.6|91686.6|91705.9|91655.9|91720.6|91686.6|91703.5|91653.5|57
1650966770000|2022-04-26 09:52:50|91706.3|91656.3|91676.9|91651.9|91707.2|91657.2|91674.7|91637|71
1650966780000|2022-04-26 09:53:00|91676.3|91651.3|91683|91658|91697.4|91658.8|91676.3|91638|63
1650966790000|2022-04-26 09:53:10|91683.1|91658.1|91684.1|91659.1|91698.3|91659.2|91675.5|91639.8|56
1650966800000|2022-04-26 09:53:20|91683.1|91658.1|91718.2|91693.2|91735.5|91694.3|91680.8|91643|74
1650966810000|2022-04-26 09:53:30|91719.4|91694.4|91770|91720|91773.7|91728.8|91717.5|91678.8|64
1650966820000|2022-04-26 09:53:40|91769.9|91719.9|91777.1|91727.1|91777.1|91727.1|91769.2|91719.2|39
1650966830000|2022-04-26 09:53:50|91777.3|91727.3|91793.2|91743.2|91793.2|91743.2|91762.7|91725.3|54
1650966840000|2022-04-26 09:54:00|91792.3|91742.3|91813.9|91763.9|91815.6|91765.6|91782.2|91739.8|58
1650966850000|2022-04-26 09:54:10|91813|91763|91830.7|91780.7|91830.7|91785.2|91798|91763|45
1650966860000|2022-04-26 09:54:20|91829.3|91779.3|91857|91807|91857|91807|91817.7|91779.3|64
1650966870000|2022-04-26 09:54:30|91856.8|91806.8|91859.2|91809.2|91862.9|91824.5|91847.1|91806.8|62
1650966880000|2022-04-26 09:54:40|91861|91811|91856.1|91806.1|91861|91823.6|91845.2|91804.1|56
1650966890000|2022-04-26 09:54:50|91855.6|91805.6|91885.9|91835.9|91890.1|91840.1|91855.6|91805.6|58
1650966900000|2022-04-26 09:55:00|91886|91836|91881.6|91831.6|91886|91843.1|91868.1|91830.7|40
1650966910000|2022-04-26 09:55:10|91883.3|91833.3|91890.1|91840.1|91891|91841|91882.5|91832.5|60
1650966920000|2022-04-26 09:55:20|91890.2|91840.2|91889.5|91839.5|91892.4|91842.4|91888.5|91838.5|41
1650966930000|2022-04-26 09:55:30|91889.1|91839.1|91887.2|91837.2|91889.5|91839.5|91879.3|91829.3|36
1650966940000|2022-04-26 09:55:40|91887.4|91837.4|91884.1|91834.1|91888.5|91847.9|91871.7|91831.8|28
1650966950000|2022-04-26 09:55:50|91883.9|91833.9|91886.6|91836.6|91887.9|91837.9|91883.6|91833.6|38
1650966960000|2022-04-26 09:56:00|91886.7|91836.7|91884.3|91834.3|91888.1|91838.1|91884.1|91834.1|46
1650966970000|2022-04-26 09:56:10|91884.5|91834.5|91882.1|91832.1|91886.4|91836.4|91881.8|91831.8|42
1650966980000|2022-04-26 09:56:20|91882.6|91832.6|91887.5|91837.5|91889.3|91839.3|91881.9|91831.9|24
1650966990000|2022-04-26 09:56:30|91887.4|91837.4|91886.6|91836.6|91888.1|91838.1|91885.4|91835.4|38
1650967000000|2022-04-26 09:56:40|91886.5|91836.5|91881.4|91831.4|91887|91837|91881.4|91831.4|23
1650967010000|2022-04-26 09:56:50|91880.8|91830.8|91882.2|91832.2|91882.7|91844.8|91868.6|91830.4|29
1650967020000|2022-04-26 09:57:00|91882|91832|91859.6|91809.6|91886.6|91836.6|91859.6|91809.6|60
1650967030000|2022-04-26 09:57:10|91858.4|91808.4|91840|91815|91859.2|91816.1|91840|91797.8|49
1650967040000|2022-04-26 09:57:20|91839.9|91814.9|91871.8|91821.8|91874.1|91828.2|91839.9|91811.8|48
1650967050000|2022-04-26 09:57:30|91872|91822|91897|91847|91897|91847|91864|91822|58
1650967060000|2022-04-26 09:57:40|91897.7|91847.7|91892.2|91842.2|91897.7|91847.7|91889.7|91839.7|40
1650967070000|2022-04-26 09:57:50|91881.7|91856.7|91885.6|91835.6|91889.7|91856.7|91879.3|91835.4|43
1650967080000|2022-04-26 09:58:00|91885|91835|91878.2|91853.2|91890.4|91853.2|91877|91834.6|25
1650967090000|2022-04-26 09:58:10|91878.4|91853.4|91882.6|91832.6|91889.4|91853.4|91871.1|91832.6|41
1650967100000|2022-04-26 09:58:20|91882.7|91832.7|91915.5|91865.5|91915.5|91865.5|91882.7|91832.7|58
1650967110000|2022-04-26 09:58:30|91911|91886|91935|91885|91935|91897.8|91911|91875.5|58
1650967120000|2022-04-26 09:58:40|91938.2|91888.2|91932.5|91882.5|91938.2|91888.2|91931.5|91881.5|48
1650967130000|2022-04-26 09:58:50|91932.2|91882.2|91915.8|91890.8|91932.7|91891.9|91914.3|91874.1|38
1650967140000|2022-04-26 09:59:00|91915.5|91890.5|91925|91875|91927.2|91890.5|91910.3|91873.7|47
1650967150000|2022-04-26 09:59:10|91925.8|91875.8|91905.8|91855.8|91925.8|91886.6|91905.3|91855.6|47
1650967160000|2022-04-26 09:59:20|91907.9|91857.9|91891.2|91841.2|91907.9|91869.2|91889.2|91841.2|31
1650967170000|2022-04-26 09:59:30|91891|91841|91896.1|91846.1|91898.3|91856.3|91874|91832.1|51
1650967180000|2022-04-26 09:59:40|91895.5|91845.5|91901.3|91851.3|91906.8|91867.7|91891.2|91841.2|49
1650967190000|2022-04-26 09:59:50|91901.6|91851.6|91900.5|91850.5|91902.1|91852.1|91896.6|91846.6|45
1650967200000|2022-04-26 10:00:00|91899.9|91849.9|91914.1|91864.1|91914.1|91864.1|91899.9|91849.9|52
1650967210000|2022-04-26 10:00:10|91913.8|91863.8|91915|91865|91917.3|91880.4|91905.4|91859.5|42
1650967220000|2022-04-26 10:00:20|91914.7|91864.7|91911|91886|91924.9|91887|91911|91864.7|45
1650967230000|2022-04-26 10:00:30|91911.1|91886.1|91922.3|91872.3|91937.2|91897.4|91910.9|91872.3|63
1650967240000|2022-04-26 10:00:40|91910|91885|91923.4|91873.4|91924.4|91887|91908.8|91870.9|52
1650967250000|2022-04-26 10:00:50|91923.2|91873.2|91906|91881|91924.7|91888.4|91905.4|91872.7|45
1650967260000|2022-04-26 10:01:00|91906.4|91881.4|91874.2|91824.2|91911.5|91882.2|91868.8|91824.2|62
1650967270000|2022-04-26 10:01:10|91873.2|91823.2|91861.4|91836.4|91874.9|91840.5|91850.4|91821.3|62
1650967280000|2022-04-26 10:01:20|91861.5|91836.5|91853.4|91828.4|91872.4|91839.4|91852|91814.2|52
1650967290000|2022-04-26 10:01:30|91851.6|91826.6|91851.2|91826.2|91851.6|91826.6|91846.7|91821.7|46
1650967300000|2022-04-26 10:01:40|91850.8|91825.8|91868.7|91843.7|91881.5|91846.5|91850|91824|50
1650967310000|2022-04-26 10:01:50|91868.9|91843.9|91871.6|91846.6|91872.7|91847.7|91868.2|91843.2|37
1650967320000|2022-04-26 10:02:00|91871.3|91846.3|91862.2|91837.2|91871.4|91846.4|91861.6|91836.6|46
1650967330000|2022-04-26 10:02:10|91861.7|91836.7|91870.1|91845.1|91877.7|91845.1|91860.1|91822|31
1650967340000|2022-04-26 10:02:20|91880.7|91830.7|91882.2|91857.2|91898|91860.4|91868.6|91830.7|57
1650967350000|2022-04-26 10:02:30|91882.7|91857.7|91885.6|91860.6|91886.4|91861.4|91881.8|91856.8|39
1650967360000|2022-04-26 10:02:40|91885.2|91860.2|91885.2|91860.2|91885.2|91860.2|91879.5|91854.5|33
1650967370000|2022-04-26 10:02:50|91883.9|91858.9|91892.8|91842.8|91894.1|91858.9|91881.5|91841.8|16
1650967380000|2022-04-26 10:03:00|91893|91843|91880.9|91855.9|91893|91858.6|91878.5|91840.5|36
1650967390000|2022-04-26 10:03:10|91881|91856|91887.5|91862.5|91894.6|91863.3|91881|91841.8|39
1650967400000|2022-04-26 10:03:20|91887.4|91862.4|91885.5|91860.5|91887.4|91862.4|91885.3|91860.3|19
1650967410000|2022-04-26 10:03:30|91885.8|91860.8|91887.4|91862.4|91888.4|91863.4|91885.3|91860.3|40
1650967420000|2022-04-26 10:03:40|91888.5|91863.5|91892.1|91867.1|91894.6|91869.6|91888.3|91863.3|40
1650967430000|2022-04-26 10:03:50|91891.9|91866.9|91891.8|91866.8|91894|91869|91890|91865|33
1650967440000|2022-04-26 10:04:00|91893.1|91868.1|91896.5|91871.5|91896.5|91871.5|91893|91868|34
1650967450000|2022-04-26 10:04:10|91896.2|91871.2|91897.1|91872.1|91914.3|91878.6|91896.2|91863.8|45
1650967460000|2022-04-26 10:04:20|91896.2|91871.2|91889.8|91864.8|91905.3|91871.2|91888|91852.1|42
1650967470000|2022-04-26 10:04:30|91888.8|91863.8|91895.5|91845.5|91898|91865.9|91882.4|91845.5|29
1650967480000|2022-04-26 10:04:40|91895.8|91845.8|91878|91853|91895.8|91859.5|91875|91839.3|40
1650967490000|2022-04-26 10:04:50|91878.5|91853.5|91889|91864|91892.1|91867.1|91875.9|91840.5|49
1650967500000|2022-04-26 10:05:00|91891.5|91866.5|91922.7|91897.7|91935.8|91900.5|91891.5|91866.5|31
1650967510000|2022-04-26 10:05:10|91923|91898|91959.5|91909.5|91959.5|91922.3|91923|91898|37
1650967520000|2022-04-26 10:05:20|91959.2|91909.2|91949.6|91899.6|91959.2|91909.2|91948.9|91898.9|39
1650967530000|2022-04-26 10:05:30|91949.7|91899.7|91950.3|91900.3|91954.5|91915.5|91940.1|91898.9|47
1650967540000|2022-04-26 10:05:40|91950.1|91900.1|91927.4|91902.4|91950.1|91906.7|91925.3|91889.7|37
1650967550000|2022-04-26 10:05:50|91927|91902|91922.9|91897.9|91927.5|91902.5|91919.5|91894.5|46
1650967560000|2022-04-26 10:06:00|91922.4|91897.4|91919|91894|91922.6|91897.6|91916.9|91891.9|38
1650967570000|2022-04-26 10:06:10|91918.8|91893.8|91932.7|91882.7|91932.8|91896.4|91914.8|91875.4|46
1650967580000|2022-04-26 10:06:20|91931.7|91881.7|91918.1|91893.1|91931.7|91897.1|91913.3|91875.9|42
1650967590000|2022-04-26 10:06:30|91918.5|91893.5|91923.7|91898.7|91923.7|91898.7|91915.6|91890.6|17
1650967600000|2022-04-26 10:06:40|91922.7|91897.7|91919.6|91894.6|91922.7|91897.7|91918.4|91893.4|34
1650967610000|2022-04-26 10:06:50|91920.2|91895.2|91912.5|91887.5|91924.7|91897.8|91910.6|91874|47
1650967620000|2022-04-26 10:07:00|91912.3|91887.3|91921|91896|91934|91898.8|91904.9|91865.7|55
1650967630000|2022-04-26 10:07:10|91920.9|91895.9|91914.3|91889.3|91920.9|91895.9|91909.6|91884.6|45
1650967640000|2022-04-26 10:07:20|91914.6|91889.6|91911.5|91886.5|91914.7|91889.7|91910.2|91885.2|40
1650967650000|2022-04-26 10:07:30|91912.5|91887.5|91907.7|91882.7|91920|91887.6|91904.5|91869.2|43
1650967660000|2022-04-26 10:07:40|91907.5|91882.5|91908.1|91883.1|91909.3|91884.3|91903.4|91878.4|37
1650967670000|2022-04-26 10:07:50|91908.4|91883.4|91898.2|91873.2|91914.1|91886.6|91898.2|91862.2|46
1650967680000|2022-04-26 10:08:00|91899.1|91874.1|91918.4|91893.4|91921.6|91896.6|91898.3|91873.3|43
1650967690000|2022-04-26 10:08:10|91918.3|91893.3|91908.1|91883.1|91918.8|91893.8|91907.1|91882.1|43
1650967700000|2022-04-26 10:08:20|91908.2|91883.2|91916.1|91891.1|91916.2|91891.2|91908.2|91883.2|39
1650967710000|2022-04-26 10:08:30|91916.4|91891.4|91915.9|91890.9|91919|91894|91915.8|91890.8|28
1650967720000|2022-04-26 10:08:40|91916.3|91891.3|91917.6|91892.6|91917.6|91892.6|91909|91884|39
1650967730000|2022-04-26 10:08:50|91917.4|91892.4|91913.1|91888.1|91918.6|91893.6|91913|91888|34
1650967740000|2022-04-26 10:09:00|91913.3|91888.3|91913.4|91863.4|91913.4|91888.4|91900.1|91862.5|36
1650967750000|2022-04-26 10:09:10|91914.2|91864.2|91899.8|91874.8|91914.2|91875.8|91899.4|91863.8|16
1650967760000|2022-04-26 10:09:20|91908|91883|91917.1|91892.1|91926.5|91895.5|91907.9|91871.9|50
1650967770000|2022-04-26 10:09:30|91917.7|91892.7|91918.5|91893.5|91919.4|91894.4|91915.9|91890.9|48
1650967780000|2022-04-26 10:09:40|91918.6|91893.6|91920.9|91895.9|91921.9|91896.9|91918.6|91893.6|45
1650967790000|2022-04-26 10:09:50|91921|91896|91935.8|91910.8|91950.7|91914.5|91920.9|91895.9|50
1650967800000|2022-04-26 10:10:00|91935.4|91910.4|91931.5|91906.5|91936.3|91911.3|91931.4|91906.4|44
1650967810000|2022-04-26 10:10:10|91931.4|91906.4|91935.6|91910.6|91936.2|91911.2|91930.7|91905.7|33
1650967820000|2022-04-26 10:10:20|91936|91911|91940.8|91915.8|91947.2|91922.2|91935.9|91910.9|36
1650967830000|2022-04-26 10:10:30|91940.7|91915.7|91931.9|91906.9|91954|91918|91931.5|91894.3|54
1650967840000|2022-04-26 10:10:40|91932.3|91907.3|91943.5|91918.5|91943.5|91918.5|91930.5|91905.5|48
1650967850000|2022-04-26 10:10:50|91944.1|91919.1|91945.7|91920.7|91946|91921|91942.1|91917.1|40
1650967860000|2022-04-26 10:11:00|91945.8|91920.8|91947.4|91922.4|91948.1|91923.1|91942.8|91917.8|53
1650967870000|2022-04-26 10:11:10|91946.8|91921.8|91942.9|91917.9|91946.8|91921.8|91940.5|91915.5|41
1650967880000|2022-04-26 10:11:20|91942.8|91917.8|91942|91917|91945.6|91920.6|91941.7|91916.7|35
1650967890000|2022-04-26 10:11:30|91942.2|91917.2|91930.4|91905.4|91942.7|91917.2|91930.4|91892.7|50
1650967900000|2022-04-26 10:11:40|91930.3|91905.3|91925.6|91900.6|91930.6|91905.6|91925|91900|30
1650967910000|2022-04-26 10:11:50|91925.5|91900.5|91920.2|91895.2|91928.3|91903.3|91920|91895|50
1650967920000|2022-04-26 10:12:00|91920.1|91895.1|91917.1|91892.1|91930.3|91895.1|91898.2|91857.5|59
1650967930000|2022-04-26 10:12:10|91916.9|91891.9|91911.3|91886.3|91918.8|91893.8|91910|91885|44
1650967940000|2022-04-26 10:12:20|91913|91888|91925.2|91900.2|91925.2|91900.2|91913|91888|54
1650967950000|2022-04-26 10:12:30|91927.6|91902.6|91930.5|91905.5|91942.9|91907.1|91926.1|91892.9|41
1650967960000|2022-04-26 10:12:40|91930.2|91905.2|91927.4|91902.4|91930.2|91905.2|91925.7|91900.7|34
1650967970000|2022-04-26 10:12:50|91927.7|91902.7|91938.7|91913.7|91948|91916.5|91927.3|91898|33
1650967980000|2022-04-26 10:13:00|91938.8|91913.8|91920.4|91895.4|91942.4|91917.4|91919.9|91886.7|45
1650967990000|2022-04-26 10:13:10|91921.7|91896.7|91892.8|91867.8|91922.5|91897.5|91881.5|91845.1|70
1650968000000|2022-04-26 10:13:20|91894.3|91869.3|91898.8|91873.8|91911.1|91875.4|91890.5|91861.1|59
1650968010000|2022-04-26 10:13:30|91898.4|91873.4|91904.2|91879.2|91919.3|91883.1|91898.3|91868.3|49
1650968020000|2022-04-26 10:13:40|91904.4|91879.4|91923.1|91873.1|91923.2|91887|91904.1|91873.1|28
1650968030000|2022-04-26 10:13:50|91907.8|91882.8|91944.3|91894.3|91944.3|91903|91907.8|91873.9|69
1650968040000|2022-04-26 10:14:00|91944.4|91894.4|91932.7|91907.7|91945.3|91908.7|91930.8|91893.5|56
1650968050000|2022-04-26 10:14:10|91932.3|91907.3|91940.8|91915.8|91954.1|91916.9|91931.2|91900.8|44
1650968060000|2022-04-26 10:14:20|91936.2|91911.2|91944.5|91919.5|91951.1|91920.9|91935.6|91901.1|32
1650968070000|2022-04-26 10:14:30|91941.9|91916.9|91945.8|91920.8|91959|91921.7|91941.7|91909|35
1650968080000|2022-04-26 10:14:40|91945.7|91920.7|91944.4|91919.4|91950.4|91925.4|91941.1|91916.1|41
1650968090000|2022-04-26 10:14:50|91945.6|91920.6|91945.9|91920.9|91949.1|91924.1|91943.2|91918.2|54
1650968100000|2022-04-26 10:15:00|91946.3|91921.3|91948.3|91923.3|91948.3|91923.3|91944.6|91919.6|33
1650968110000|2022-04-26 10:15:10|91948.2|91923.2|91953.2|91928.2|91954.7|91929.7|91947.4|91922.4|39
1650968120000|2022-04-26 10:15:20|91953.3|91928.3|91950.2|91925.2|91958.6|91933.6|91950.1|91925.1|48
1650968130000|2022-04-26 10:15:30|91950.7|91925.7|91950.1|91925.1|91952.6|91927.6|91946.6|91921.6|40
1650968140000|2022-04-26 10:15:40|91949.3|91924.3|91959.9|91934.9|91959.9|91934.9|91947.9|91922.9|32
1650968150000|2022-04-26 10:15:50|91959|91934|91959.8|91934.8|91964.2|91939.2|91956.3|91931.3|65
1650968160000|2022-04-26 10:16:00|91958|91933|91957.1|91932.1|91962.3|91937.3|91955.6|91930.6|51
1650968170000|2022-04-26 10:16:10|91956.8|91931.8|91958.7|91933.7|91960.3|91935.3|91955.5|91930.5|37
1650968180000|2022-04-26 10:16:20|91959|91934|91960.6|91935.6|91962.5|91937.5|91956.7|91931.7|38
1650968190000|2022-04-26 10:16:30|91958.6|91933.6|91964.6|91939.6|91968.3|91943.3|91958|91933|48
1650968200000|2022-04-26 10:16:40|91963.6|91938.6|91956.3|91931.3|91971.6|91946.6|91949.2|91924.2|51
1650968210000|2022-04-26 10:16:50|91956.2|91931.2|91955.7|91930.7|91960|91935|91953.8|91928.8|48
1650968220000|2022-04-26 10:17:00|91955.6|91930.6|91956.8|91931.8|91968.9|91935.4|91949.1|91918.9|52
1650968230000|2022-04-26 10:17:10|91959.5|91934.5|91951.7|91926.7|91960|91935|91951.2|91926.2|56
1650968240000|2022-04-26 10:17:20|91951.8|91926.8|91954.6|91929.6|91955.2|91930.2|91951.7|91926.7|47
1650968250000|2022-04-26 10:17:30|91954.8|91929.8|91954.6|91929.6|91955.1|91930.1|91950.5|91925.5|43
1650968260000|2022-04-26 10:17:40|91954.4|91929.4|91955.2|91930.2|91957.2|91932.2|91951.2|91926.2|39
1650968270000|2022-04-26 10:17:50|91956|91931|91954.4|91929.4|91959.9|91934.9|91951.5|91926.5|41
1650968280000|2022-04-26 10:18:00|91953.9|91928.9|91957|91932|91960.3|91935.3|91950.7|91925.7|32
1650968290000|2022-04-26 10:18:10|91956.9|91931.9|91950.1|91925.1|91957.1|91932.1|91949.5|91924.5|63
1650968300000|2022-04-26 10:18:20|91951.3|91926.3|91948.6|91923.6|91954.7|91929.7|91948.1|91923.1|41
1650968310000|2022-04-26 10:18:30|91948.7|91923.7|91961.3|91911.3|91961.3|91924.5|91943.7|91911.3|64
1650968320000|2022-04-26 10:18:40|91948.6|91923.6|91948|91923|91962.8|91924.1|91943.6|91912.8|36
1650968330000|2022-04-26 10:18:50|91948.6|91923.6|91923.3|91898.3|91951.9|91924|91923.3|91888.2|61
1650968340000|2022-04-26 10:19:00|91925|91900|91917|91892|91925.2|91900.2|91915.6|91890.6|53
1650968350000|2022-04-26 10:19:10|91916.9|91891.9|91932|91882|91932|91895|91915.5|91877.3|46
1650968360000|2022-04-26 10:19:20|91931.8|91881.8|91921.9|91871.9|91932.1|91892.6|91911.8|91868.4|54
1650968370000|2022-04-26 10:19:30|91921.2|91871.2|91910.4|91885.4|91923.8|91886.8|91898.5|91871.2|36
1650968380000|2022-04-26 10:19:40|91912.1|91887.1|91916.4|91891.4|91918.4|91893.4|91906.7|91881.7|42
1650968390000|2022-04-26 10:19:50|91916.5|91891.5|91909|91884|91920.2|91895.2|91909|91884|35
1650968400000|2022-04-26 10:20:00|91909.2|91884.2|91904.9|91879.9|91910.3|91885.3|91904.2|91879.2|58
1650968410000|2022-04-26 10:20:10|91904.6|91879.6|91882.6|91857.6|91904.9|91879.9|91882.6|91845.7|55
1650968420000|2022-04-26 10:20:20|91883.1|91858.1|91888.9|91863.9|91898.5|91864.3|91873.3|91848.1|65
1650968430000|2022-04-26 10:20:30|91888.3|91863.3|91924.9|91899.9|91936.9|91899.9|91888.3|91863.3|61
1650968440000|2022-04-26 10:20:40|91925.4|91900.4|91913.4|91888.4|91932.6|91906.8|91913.4|91880.5|49
1650968450000|2022-04-26 10:20:50|91912.8|91887.8|91911.1|91886.1|91926.9|91888.6|91906.2|91876.4|61
1650968460000|2022-04-26 10:21:00|91910.4|91885.4|91914.8|91889.8|91915|91890|91910.4|91885.4|42
1650968470000|2022-04-26 10:21:10|91914.6|91889.6|91929.2|91904.2|91945.1|91910.4|91914.1|91889.1|52
1650968480000|2022-04-26 10:21:20|91928.9|91903.9|91924.5|91899.5|91929.1|91904.1|91917.3|91892.3|50
1650968490000|2022-04-26 10:21:30|91924.8|91899.8|91933.5|91908.5|91933.6|91908.6|91924.1|91899.1|59
1650968500000|2022-04-26 10:21:40|91933.4|91908.4|91933.6|91908.6|91947.7|91910.2|91932.5|91895.1|52
1650968510000|2022-04-26 10:21:50|91933.7|91908.7|91936.3|91911.3|91962.8|91929.2|91932.3|91903.9|61
1650968520000|2022-04-26 10:22:00|91936.8|91911.8|91941.5|91891.5|91941.6|91913|91925.9|91891.3|43
1650968530000|2022-04-26 10:22:10|91941.3|91891.3|91932.8|91907.8|91941.8|91908.9|91925.7|91889.9|55
1650968540000|2022-04-26 10:22:20|91933|91908|91934.3|91909.3|91939.6|91914.6|91931.3|91906.3|41
1650968550000|2022-04-26 10:22:30|91934|91909|91934.2|91909.2|91934.2|91909.2|91930.7|91905.7|65
1650968560000|2022-04-26 10:22:40|91935.1|91910.1|91928.5|91903.5|91941.7|91910.1|91927.5|91891.2|41
1650968570000|2022-04-26 10:22:50|91941.1|91891.1|91930.6|91905.6|91941.1|91906.8|91928.2|91891.1|42
1650968580000|2022-04-26 10:23:00|91930.5|91905.5|91930.2|91905.2|91943|91908.6|91926.6|91890.7|56
1650968590000|2022-04-26 10:23:10|91930.6|91905.6|91926.7|91901.7|91930.6|91905.6|91926.6|91901.6|31
1650968600000|2022-04-26 10:23:20|91926.8|91901.8|91929.7|91904.7|91931.4|91906.4|91926|91901|43
1650968610000|2022-04-26 10:23:30|91941.7|91891.7|91928.5|91903.5|91941.7|91904.9|91927.7|91891.7|27
1650968620000|2022-04-26 10:23:40|91928.6|91903.6|91923|91898|91928.8|91903.8|91922.7|91897.7|43
1650968630000|2022-04-26 10:23:50|91922.1|91897.1|91939.3|91889.3|91939.7|91902.8|91921.1|91889.3|42
1650968640000|2022-04-26 10:24:00|91939.2|91889.2|91921.9|91896.9|91939.6|91902.3|91921|91889.2|38
1650968650000|2022-04-26 10:24:10|91922|91897|91924.5|91899.5|91925.9|91900.9|91920.8|91895.8|41
1650968660000|2022-04-26 10:24:20|91924.7|91899.7|91917|91892|91924.7|91899.7|91915.7|91890.7|39
1650968670000|2022-04-26 10:24:30|91917.4|91892.4|91902.5|91877.5|91920.9|91895.9|91902.2|91866.8|48
1650968680000|2022-04-26 10:24:40|91902.2|91877.2|91901.8|91876.8|91903.3|91878.3|91901.5|91876.5|35
1650968690000|2022-04-26 10:24:50|91902.6|91877.6|91901.6|91876.6|91903.5|91878.5|91901.6|91876.6|23
1650968700000|2022-04-26 10:25:00|91902.3|91877.3|91892.6|91867.6|91903.9|91878.8|91889.3|91851.4|48
1650968710000|2022-04-26 10:25:10|91892.3|91867.3|91897.6|91872.6|91898.5|91873.5|91891.4|91866.4|27
1650968720000|2022-04-26 10:25:20|91898.3|91873.3|91898|91873|91899.1|91874.1|91897.3|91872.3|37
1650968730000|2022-04-26 10:25:30|91895.3|91870.3|91899.3|91874.3|91899.4|91874.4|91895|91870|57
1650968740000|2022-04-26 10:25:40|91899.4|91874.4|91909.7|91884.7|91921.8|91886.4|91898.4|91869.6|52
1650968750000|2022-04-26 10:25:50|91909.2|91884.2|91918.3|91893.3|91930.1|91894.5|91899.1|91871|58
1650968760000|2022-04-26 10:26:00|91917.8|91892.8|91899.1|91874.1|91930.7|91893.2|91899.1|91862.6|52
1650968770000|2022-04-26 10:26:10|91898.8|91873.8|91890.9|91865.9|91910.6|91876.5|91888.8|91859.9|63
1650968780000|2022-04-26 10:26:20|91891.1|91866.1|91896.5|91871.5|91909|91873.8|91889.7|91857.9|61
1650968790000|2022-04-26 10:26:30|91896.2|91871.2|91905|91880|91922.9|91882.5|91896.1|91859.4|67
1650968800000|2022-04-26 10:26:40|91905.5|91880.5|91896.6|91871.6|91908.8|91881.5|91890|91856.6|56
1650968810000|2022-04-26 10:26:50|91896.4|91871.4|91902.4|91877.4|91903.2|91878.2|91896.4|91871.4|50
1650968820000|2022-04-26 10:27:00|91902.6|91877.6|91907.9|91857.9|91913.9|91880.1|91902|91857.9|37
1650968830000|2022-04-26 10:27:10|91905.8|91855.8|91894.2|91869.2|91905.8|91874|91893|91855.1|49
1650968840000|2022-04-26 10:27:20|91894.4|91869.4|91874.6|91849.6|91895.2|91870.2|91872.9|91838.2|54
1650968850000|2022-04-26 10:27:30|91874.9|91849.9|91874|91849|91876.8|91851.8|91872.7|91847.7|46
1650968860000|2022-04-26 10:27:40|91873.2|91848.2|91871.3|91846.3|91873.8|91848.8|91863.8|91838.8|51
1650968870000|2022-04-26 10:27:50|91870.9|91845.9|91891.1|91866.1|91895.2|91870.2|91869.9|91844.9|63
1650968880000|2022-04-26 10:28:00|91891.8|91866.8|91895.3|91870.3|91895.3|91870.3|91889.5|91864.5|34
1650968890000|2022-04-26 10:28:10|91895.8|91870.8|91888.8|91863.8|91895.9|91870.9|91888.1|91863.1|31
1650968900000|2022-04-26 10:28:20|91889.3|91864.3|91888.6|91863.6|91890.6|91865.6|91885.8|91860.8|52
1650968910000|2022-04-26 10:28:30|91889|91864|91886.8|91861.8|91890.6|91865.6|91885.8|91860.8|50
1650968920000|2022-04-26 10:28:40|91886.3|91861.3|91884|91859|91888.3|91863.3|91883|91858|34
1650968930000|2022-04-26 10:28:50|91882.2|91857.2|91884.9|91859.9|91893.5|91859.9|91876.7|91839.9|42
1650968940000|2022-04-26 10:29:00|91883.8|91858.8|91879.2|91854.2|91887.8|91862.8|91877.2|91852.2|33
1650968950000|2022-04-26 10:29:10|91878.4|91853.4|91865.2|91840.2|91878.4|91853.4|91865.1|91840.1|46
1650968960000|2022-04-26 10:29:20|91865.5|91840.5|91854.5|91829.5|91867.7|91842.7|91854.2|91829.2|33
1650968970000|2022-04-26 10:29:30|91853.4|91828.4|91848.8|91823.8|91863.2|91828.5|91847.9|91813.2|46
1650968980000|2022-04-26 10:29:40|91849|91824|91854.3|91829.3|91866.3|91832.2|91847.9|91815.4|41
1650968990000|2022-04-26 10:29:50|91856.4|91831.4|91864.6|91839.6|91865.2|91840.2|91853.9|91828.9|53
1650969000000|2022-04-26 10:30:00|91864.3|91839.3|91874.7|91849.7|91883.5|91850.7|91861.5|91833.5|53
1650969010000|2022-04-26 10:30:10|91874.4|91849.4|91875.6|91850.6|91877.9|91852.9|91872.6|91847.6|28
1650969020000|2022-04-26 10:30:20|91875.9|91850.9|91873.6|91848.6|91875.9|91850.9|91867.9|91842.9|43
1650969030000|2022-04-26 10:30:30|91873.4|91848.4|91870.2|91845.2|91873.4|91848.4|91868.5|91843.5|29
1650969040000|2022-04-26 10:30:40|91870.3|91845.3|91869.8|91844.8|91871.7|91846.7|91869.8|91844.8|17
1650969050000|2022-04-26 10:30:50|91869.9|91844.9|91879.2|91854.2|91879.8|91854.8|91869.8|91844.8|39
1650969060000|2022-04-26 10:31:00|91878.9|91853.9|91870.2|91845.2|91879.9|91854.9|91869.9|91844.9|32
1650969070000|2022-04-26 10:31:10|91872.4|91847.4|91873|91848|91876.4|91851.4|91871.8|91846.8|37
1650969080000|2022-04-26 10:31:20|91873.4|91848.4|91871|91846|91873.9|91848.9|91866.3|91841.3|38
1650969090000|2022-04-26 10:31:30|91870.9|91845.9|91863.9|91838.9|91871.5|91846.5|91860.2|91835.2|35
1650969100000|2022-04-26 10:31:40|91863.5|91838.5|91865.1|91840.1|91867.7|91842.7|91863.5|91838.5|31
1650969110000|2022-04-26 10:31:50|91865|91840|91868.7|91843.7|91869.1|91844.1|91865|91840|22
1650969120000|2022-04-26 10:32:00|91870.5|91845.5|91870.4|91845.4|91872.4|91847.4|91868.4|91843.4|24
1650969130000|2022-04-26 10:32:10|91869.9|91844.9|91874.2|91849.2|91875.8|91850.8|91867.8|91842.8|36
1650969140000|2022-04-26 10:32:20|91873.9|91848.9|91868.8|91843.8|91874.4|91849.4|91867.4|91842.4|33
1650969150000|2022-04-26 10:32:30|91869|91844|91872|91847|91872.1|91847.1|91868.9|91843.9|29
1650969160000|2022-04-26 10:32:40|91871.8|91846.8|91870.5|91845.5|91871.8|91846.8|91867.1|91842.1|52
1650969170000|2022-04-26 10:32:50|91870.7|91845.7|91871.7|91846.7|91871.7|91846.7|91868.9|91843.9|34
1650969180000|2022-04-26 10:33:00|91871.1|91846.1|91872.4|91847.4|91873.6|91848.6|91871.1|91846.1|29
1650969190000|2022-04-26 10:33:10|91871.3|91846.3|91871|91846|91876.7|91851.7|91870|91845|29
1650969200000|2022-04-26 10:33:20|91870.9|91845.9|91875.7|91850.7|91875.9|91850.9|91867.9|91842.9|41
1650969210000|2022-04-26 10:33:30|91877|91852|91872.7|91847.7|91885|91860|91872.7|91847.7|57
1650969220000|2022-04-26 10:33:40|91872.8|91847.8|91858.5|91833.5|91880.2|91849.3|91858.5|91826.9|37
1650969230000|2022-04-26 10:33:50|91858.9|91833.9|91843.1|91818.1|91860.6|91835.6|91833.6|91800.1|46
1650969240000|2022-04-26 10:34:00|91843.3|91818.3|91825.7|91800.7|91852.8|91827.8|91822.4|91785.6|57
1650969250000|2022-04-26 10:34:10|91825.6|91800.6|91823.7|91798.7|91838.7|91803.5|91819.9|91788.7|35
1650969260000|2022-04-26 10:34:20|91822.5|91797.5|91820.9|91795.9|91853.4|91821.7|91818.7|91793.7|66
1650969270000|2022-04-26 10:34:30|91818.9|91793.9|91817.2|91792.2|91821.9|91796.9|91817|91792|54
1650969280000|2022-04-26 10:34:40|91816|91791|91814.2|91789.2|91818.8|91793.8|91810.2|91785.2|54
1650969290000|2022-04-26 10:34:50|91812.9|91787.9|91823.3|91798.3|91837.1|91803.5|91812.9|91787.1|52
1650969300000|2022-04-26 10:35:00|91822.5|91797.5|91809.3|91784.3|91826.5|91801.5|91808.1|91783.1|54
1650969310000|2022-04-26 10:35:10|91809.6|91784.6|91815.8|91790.8|91818.9|91793.9|91809.6|91784.6|43
1650969320000|2022-04-26 10:35:20|91815.9|91790.9|91799.6|91774.6|91816.3|91791.3|91797|91772|35
1650969330000|2022-04-26 10:35:30|91799.8|91774.8|91791.3|91766.3|91799.9|91774.9|91781.1|91745.4|46
1650969340000|2022-04-26 10:35:40|91791.2|91766.2|91771.2|91746.2|91795.3|91770.3|91771.2|91746.2|38
1650969350000|2022-04-26 10:35:50|91770.8|91745.8|91774.5|91749.5|91784.3|91750.6|91770.2|91734.3|42
1650969360000|2022-04-26 10:36:00|91776.1|91751.1|91769.1|91744.1|91778.3|91753.3|91766.3|91741.3|50
1650969370000|2022-04-26 10:36:10|91768.4|91743.4|91756|91731|91772.7|91747.7|91754.7|91729.7|38
1650969380000|2022-04-26 10:36:20|91755.8|91730.8|91751.1|91726.1|91759.2|91734.2|91749.3|91724.3|57
1650969390000|2022-04-26 10:36:30|91750.6|91725.6|91762.8|91737.8|91763.8|91738.8|91750.6|91725.6|55
1650969400000|2022-04-26 10:36:40|91762.2|91737.2|91760.9|91735.9|91766.1|91741.1|91760.8|91735.8|46
1650969410000|2022-04-26 10:36:50|91760.6|91735.6|91738.4|91713.4|91762.7|91737.7|91738.4|91713.4|53
1650969420000|2022-04-26 10:37:00|91739.2|91714.2|91741.9|91716.9|91752.1|91719.5|91734.4|91702.1|58
1650969430000|2022-04-26 10:37:10|91742.3|91717.3|91776.1|91751.1|91797.3|91761.3|91742.3|91712.5|74
1650969440000|2022-04-26 10:37:20|91775.7|91750.7|91773.7|91748.7|91776.7|91751.7|91773.2|91748.2|53
1650969450000|2022-04-26 10:37:30|91773.3|91748.3|91774.8|91749.8|91788.1|91751.6|91773.3|91738.1|45
1650969460000|2022-04-26 10:37:40|91774.5|91749.5|91773.2|91748.2|91788.5|91752.7|91768.8|91738.5|49
1650969470000|2022-04-26 10:37:50|91770.5|91745.5|91763.9|91738.9|91780.8|91745.5|91761.5|91723.6|61
1650969480000|2022-04-26 10:38:00|91763.7|91738.7|91765.4|91740.4|91784.8|91747.1|91763.1|91725.7|48
1650969490000|2022-04-26 10:38:10|91765.2|91740.2|91770.2|91745.2|91783.4|91747.7|91765.1|91733.3|57
1650969500000|2022-04-26 10:38:20|91769.8|91744.8|91764.1|91739.1|91771.8|91746.8|91762.7|91737.7|57
1650969510000|2022-04-26 10:38:30|91764|91739|91764.2|91739.2|91766.4|91741.4|91761|91736|43
1650969520000|2022-04-26 10:38:40|91763.9|91738.9|91756.5|91731.5|91766|91741|91755.6|91730.6|50
1650969530000|2022-04-26 10:38:50|91769.2|91719.2|91762.8|91712.8|91769.2|91729.7|91750.1|91712.8|36
1650969540000|2022-04-26 10:39:00|91763.7|91713.7|91739.7|91714.7|91763.7|91724.9|91737.9|91701.1|43
1650969550000|2022-04-26 10:39:10|91740.6|91715.6|91740|91715|91741.2|91716.2|91739.5|91714.5|28
1650969560000|2022-04-26 10:39:20|91740.4|91715.4|91741.9|91716.9|91743|91718|91738.9|91713.9|41
1650969570000|2022-04-26 10:39:30|91740.9|91715.9|91760.8|91710.8|91762.8|91725.9|91740.9|91710.8|49
1650969580000|2022-04-26 10:39:40|91760.9|91710.9|91753.6|91728.6|91760.9|91729.6|91747.8|91710.9|47
1650969590000|2022-04-26 10:39:50|91753.1|91728.1|91736.8|91711.8|91753.2|91728.2|91732.2|91698.1|56
1650969600000|2022-04-26 10:40:00|91736.6|91711.6|91735.9|91710.9|91748.7|91714.3|91735.4|91698.7|37
1650969610000|2022-04-26 10:40:10|91739.2|91714.2|91736.9|91711.9|91751.1|91714.2|91735.5|91699.8|33
1650969620000|2022-04-26 10:40:20|91739.2|91714.2|91742.8|91717.8|91745.5|91720.5|91737.6|91712.6|35
1650969630000|2022-04-26 10:40:30|91743.2|91718.2|91741.8|91716.8|91743.4|91718.4|91740.2|91715.2|39
1650969640000|2022-04-26 10:40:40|91742|91717|91735.5|91710.5|91747.1|91722.1|91735.5|91710.5|54
1650969650000|2022-04-26 10:40:50|91735.4|91710.4|91736|91711|91748.3|91711.2|91733.9|91697.7|30
1650969660000|2022-04-26 10:41:00|91735.8|91710.8|91733.4|91708.4|91746.7|91710.8|91730.8|91695.3|39
1650969670000|2022-04-26 10:41:10|91732.8|91707.8|91734.3|91709.3|91736.4|91711.4|91731.5|91706.5|34
1650969680000|2022-04-26 10:41:20|91735.4|91710.4|91733.2|91708.2|91744.5|91711.4|91731.9|91692.6|32
1650969690000|2022-04-26 10:41:30|91732.5|91707.5|91733.7|91708.7|91734.5|91709.5|91732.3|91707.3|24
1650969700000|2022-04-26 10:41:40|91733.6|91708.6|91741.2|91716.2|91752.8|91716.7|91733.5|91702.8|39
1650969710000|2022-04-26 10:41:50|91741.4|91716.4|91748|91723|91749.3|91724.3|91741.4|91716.4|45
1650969720000|2022-04-26 10:42:00|91760.4|91710.4|91746.6|91721.6|91760.5|91723.3|91744|91709.9|42
1650969730000|2022-04-26 10:42:10|91746.9|91721.9|91736.3|91711.3|91748.3|91721.9|91735.2|91698.3|42
1650969740000|2022-04-26 10:42:20|91736.5|91711.5|91738.6|91713.6|91738.9|91713.9|91736|91711|31
1650969750000|2022-04-26 10:42:30|91738.8|91713.8|91744.1|91694.1|91744.2|91713.8|91729.4|91692.5|34
1650969760000|2022-04-26 10:42:40|91730.8|91705.8|91732.7|91707.7|91734.1|91709.1|91730.6|91705.6|38
1650969770000|2022-04-26 10:42:50|91732.6|91707.6|91736.5|91711.5|91748|91712.8|91732.6|91696.7|30
1650969780000|2022-04-26 10:43:00|91736.8|91711.8|91738.9|91713.9|91739.8|91714.8|91734.8|91709.8|42
1650969790000|2022-04-26 10:43:10|91743.7|91718.7|91749.8|91724.8|91752.9|91727.9|91743.7|91718.7|44
1650969800000|2022-04-26 10:43:20|91750|91725|91764.1|91714.1|91764.1|91727.8|91749.3|91713.4|32
1650969810000|2022-04-26 10:43:30|91763.9|91713.9|91761.5|91736.5|91772.3|91738.1|91749.7|91712.5|55
1650969820000|2022-04-26 10:43:40|91761.2|91736.2|91791.5|91766.5|91806.1|91769.2|91761.2|91735|67
1650969830000|2022-04-26 10:43:50|91790.6|91765.6|91797.7|91772.7|91798.1|91773.1|91788.7|91763.7|53
1650969840000|2022-04-26 10:44:00|91797.3|91772.3|91797.5|91772.5|91799.8|91774.8|91795.7|91770.7|52
1650969850000|2022-04-26 10:44:10|91797.7|91772.7|91801.2|91776.2|91802.6|91777.6|91797.7|91772.7|58
1650969860000|2022-04-26 10:44:20|91800.4|91775.4|91798|91773|91800.6|91775.6|91797.7|91772.7|40
1650969870000|2022-04-26 10:44:30|91799.6|91774.6|91794.7|91769.7|91812.4|91783.7|91793.7|91761.7|57
1650969880000|2022-04-26 10:44:40|91795.2|91770.2|91801.1|91776.1|91801.2|91776.2|91795.2|91770.2|34
1650969890000|2022-04-26 10:44:50|91800.6|91775.6|91801.1|91776.1|91802|91777|91800|91775|19
1650969900000|2022-04-26 10:45:00|91801.6|91776.6|91786.3|91761.3|91803.8|91776.9|91786.1|91748.3|45
1650969910000|2022-04-26 10:45:10|91785.8|91760.8|91744.6|91694.6|91786.1|91761.1|91730.9|91694.6|53
1650969920000|2022-04-26 10:45:20|91744.5|91694.5|91709.5|91684.5|91745.3|91707.4|91706|91669.7|62
1650969930000|2022-04-26 10:45:30|91717.4|91667.4|91710|91685|91723.4|91686.5|91708.1|91667.4|35
1650969940000|2022-04-26 10:45:40|91710.5|91685.5|91708.3|91683.3|91711.8|91686.8|91705.6|91680.6|38
1650969950000|2022-04-26 10:45:50|91708.4|91683.4|91701.6|91676.6|91708.4|91683.4|91701.6|91676.6|40
1650969960000|2022-04-26 10:46:00|91701.8|91676.8|91699.2|91674.2|91702.5|91677.5|91698.3|91673.3|35
1650969970000|2022-04-26 10:46:10|91701.1|91676.1|91702.7|91677.7|91702.8|91677.8|91700.6|91675.6|38
1650969980000|2022-04-26 10:46:20|91702.9|91677.9|91715|91690|91726.4|91690|91702.9|91673.5|50
1650969990000|2022-04-26 10:46:30|91714.9|91689.9|91720.2|91695.2|91720.2|91695.2|91714.9|91689.9|34
1650970000000|2022-04-26 10:46:40|91719.9|91694.9|91747.5|91697.5|91749.5|91709.8|91719.9|91694.9|54
1650970010000|2022-04-26 10:46:50|91753.2|91703.2|91737.4|91712.4|91753.2|91712.4|91727.9|91690.7|49
1650970020000|2022-04-26 10:47:00|91737.2|91712.2|91726.5|91701.5|91742.5|91712.2|91726.5|91692|55
1650970030000|2022-04-26 10:47:10|91727.2|91702.2|91725.6|91700.6|91728.8|91703.8|91724|91699|36
1650970040000|2022-04-26 10:47:20|91725.8|91700.8|91726.1|91701.1|91728.8|91703.8|91722.1|91697.1|38
1650970050000|2022-04-26 10:47:30|91725.3|91700.3|91729.7|91704.7|91745.2|91705.7|91725.2|91694.7|33
1650970060000|2022-04-26 10:47:40|91729.5|91704.5|91730.8|91705.8|91732.1|91707.1|91726.6|91701.6|36
1650970070000|2022-04-26 10:47:50|91731|91706|91728.7|91703.7|91731.4|91706.4|91728.7|91703.7|20
1650970080000|2022-04-26 10:48:00|91729.2|91704.2|91725.9|91700.9|91731.1|91706.1|91725.5|91700.5|29
1650970090000|2022-04-26 10:48:10|91724.1|91699.1|91726.3|91701.3|91726.5|91701.5|91721.3|91696.3|33
1650970100000|2022-04-26 10:48:20|91726.2|91701.2|91726.7|91701.7|91728.2|91703.2|91725.5|91700.5|38
1650970110000|2022-04-26 10:48:30|91726.6|91701.6|91722.6|91697.6|91726.7|91701.7|91719.8|91694.8|31
1650970120000|2022-04-26 10:48:40|91722.7|91697.7|91722.6|91697.6|91724.7|91699.7|91721.7|91696.7|18
1650970130000|2022-04-26 10:48:50|91723.3|91698.3|91720.9|91695.9|91723.3|91698.3|91719.9|91694.9|26
1650970140000|2022-04-26 10:49:00|91722.1|91697.1|91719.9|91694.9|91722.7|91697.7|91719|91694|26
1650970150000|2022-04-26 10:49:10|91720|91695|91719.7|91694.7|91720.1|91695.1|91719.1|91694.1|14
1650970160000|2022-04-26 10:49:20|91720.1|91695.1|91714.1|91689.1|91720.2|91695.2|91711.6|91686.6|22
1650970170000|2022-04-26 10:49:30|91712.7|91687.7|91716.2|91691.2|91719.8|91694.8|91711.9|91686.9|36
1650970180000|2022-04-26 10:49:40|91716.5|91691.5|91714.4|91689.4|91718.9|91693.9|91713.8|91688.8|34
1650970190000|2022-04-26 10:49:50|91714.5|91689.5|91716.3|91691.3|91717.9|91692.9|91714.5|91689.5|22
1650970200000|2022-04-26 10:50:00|91716.5|91691.5|91717.4|91692.4|91717.9|91692.9|91715.6|91690.6|16
1650970210000|2022-04-26 10:50:10|91720.5|91695.5|91710.8|91685.8|91724.9|91696.7|91709.6|91674.9|50
1650970220000|2022-04-26 10:50:20|91710.5|91685.5|91694.2|91669.2|91721.2|91685.9|91693.6|91668.6|54
1650970230000|2022-04-26 10:50:30|91692.9|91667.9|91703.6|91678.6|91717.3|91679.3|91689.8|91653.7|53
1650970240000|2022-04-26 10:50:40|91702.7|91677.7|91701.2|91676.2|91706.1|91681.1|91701.1|91676.1|37
1650970250000|2022-04-26 10:50:50|91700.9|91675.9|91698.6|91673.6|91709.4|91678|91694.1|91659.4|37
1650970260000|2022-04-26 10:51:00|91698.7|91673.7|91691.8|91666.8|91699.7|91674.7|91691.7|91666.7|35
1650970270000|2022-04-26 10:51:10|91692|91667|91691.7|91666.7|91695.8|91670.8|91691.3|91666.3|35
1650970280000|2022-04-26 10:51:20|91690.6|91665.6|91690.7|91665.7|91695.4|91670.4|91688.5|91663.5|43
1650970290000|2022-04-26 10:51:30|91690.9|91665.9|91689.8|91664.8|91694|91669|91688.5|91663.5|35
1650970300000|2022-04-26 10:51:40|91690.6|91665.6|91667.8|91642.8|91695.2|91666.1|91667.6|91642.6|34
1650970310000|2022-04-26 10:51:50|91668.5|91643.5|91671.8|91646.8|91689.3|91651.5|91664.4|91628.8|56
1650970320000|2022-04-26 10:52:00|91666.3|91641.3|91661.5|91636.5|91666.3|91641.3|91660.6|91635.6|40
1650970330000|2022-04-26 10:52:10|91661.8|91636.8|91659.9|91634.9|91667.1|91637.3|91654.4|91617.1|51
1650970340000|2022-04-26 10:52:20|91660.2|91635.2|91656.2|91631.2|91661.3|91636.3|91656|91631|29
1650970350000|2022-04-26 10:52:30|91656.1|91631.1|91650|91625|91661.5|91631.1|91646.5|91611.4|27
1650970360000|2022-04-26 10:52:40|91650.7|91625.7|91651.1|91626.1|91652.1|91627.1|91649.2|91624.2|25
1650970370000|2022-04-26 10:52:50|91651.5|91626.5|91649.1|91624.1|91652.4|91627.4|91648.8|91623.8|29
1650970380000|2022-04-26 10:53:00|91650.5|91625.5|91650.2|91625.2|91650.8|91625.8|91647.6|91622.6|20
1650970390000|2022-04-26 10:53:10|91648.2|91623.2|91651|91626|91651.1|91626.1|91647.8|91622.8|19
1650970400000|2022-04-26 10:53:20|91650.8|91625.8|91651.1|91626.1|91672.9|91635.4|91650.6|91617.2|37
1650970410000|2022-04-26 10:53:30|91651.2|91626.2|91647.2|91622.2|91661.6|91631|91645.5|91610.7|42
1650970420000|2022-04-26 10:53:40|91647.3|91622.3|91632.9|91607.9|91654.4|91622.3|91632.8|91603|54
1650970430000|2022-04-26 10:53:50|91634.3|91609.3|91620.9|91595.9|91634.3|91609.3|91620.6|91595.6|52
1650970440000|2022-04-26 10:54:00|91620.7|91595.7|91620.5|91595.5|91623.1|91598.1|91615.5|91590.5|46
1650970450000|2022-04-26 10:54:10|91620.3|91595.3|91610.5|91585.5|91623.7|91595.3|91609.8|91573.7|51
1650970460000|2022-04-26 10:54:20|91610.8|91585.8|91615.2|91590.2|91617.9|91592.9|91610.2|91585.2|42
1650970470000|2022-04-26 10:54:30|91615.3|91590.3|91625.7|91600.7|91626.8|91601.8|91614.5|91589.5|47
1650970480000|2022-04-26 10:54:40|91625.6|91600.6|91625|91600|91626|91601|91622.2|91597.2|43
1650970490000|2022-04-26 10:54:50|91626.2|91601.2|91629.9|91604.9|91631.1|91606.1|91624.6|91599.6|38
1650970500000|2022-04-26 10:55:00|91629.8|91604.8|91621.5|91596.5|91630.2|91605.2|91619.5|91594.5|49
1650970510000|2022-04-26 10:55:10|91622.1|91597.1|91622.4|91597.4|91623.5|91598.5|91619.1|91594.1|41
1650970520000|2022-04-26 10:55:20|91622.6|91597.6|91610.1|91585.1|91622.8|91597.8|91608.9|91583.9|59
1650970530000|2022-04-26 10:55:30|91609.8|91584.8|91596.1|91571.1|91610.7|91585.7|91595.1|91570.1|57
1650970540000|2022-04-26 10:55:40|91595.7|91570.7|91606.6|91581.6|91619.4|91584.5|91595.3|91569.4|59
1650970550000|2022-04-26 10:55:50|91606.3|91581.3|91613.5|91588.5|91619.3|91594.3|91604.6|91579.6|61
1650970560000|2022-04-26 10:56:00|91613|91588|91606.5|91581.5|91614.6|91589.6|91602.4|91577.4|51
1650970570000|2022-04-26 10:56:10|91607.2|91582.2|91607.5|91582.5|91607.5|91582.5|91603.2|91578.2|39
1650970580000|2022-04-26 10:56:20|91607.8|91582.8|91609|91584|91610.9|91585.9|91604.1|91579.1|39
1650970590000|2022-04-26 10:56:30|91609.5|91584.5|91610|91585|91611.1|91586.1|91593.8|91568.8|49
1650970600000|2022-04-26 10:56:40|91609.9|91584.9|91607.1|91582.1|91626.3|91589.8|91592.9|91567.9|56
1650970610000|2022-04-26 10:56:50|91608.4|91583.4|91601.2|91576.2|91608.4|91583.4|91600.8|91575.8|44
1650970620000|2022-04-26 10:57:00|91601.3|91576.3|91597.5|91572.5|91604.7|91579.7|91595.5|91570.5|53
1650970630000|2022-04-26 10:57:10|91596.7|91571.7|91609|91584|91627.9|91596.2|91596.7|91571.7|64
1650970640000|2022-04-26 10:57:20|91608.1|91583.1|91608.6|91583.6|91625.3|91600.3|91603.7|91578.7|67
1650970650000|2022-04-26 10:57:30|91608.8|91583.8|91624.2|91599.2|91633.3|91608.3|91605.9|91580.9|65
1650970660000|2022-04-26 10:57:40|91624|91599|91633.3|91608.3|91633.4|91608.4|91619.4|91594.4|48
1650970670000|2022-04-26 10:57:50|91629.5|91604.5|91632.7|91607.7|91640.6|91615.6|91623.8|91598.8|59
1650970680000|2022-04-26 10:58:00|91632.6|91607.6|91639.8|91614.8|91640.1|91615.1|91626.6|91601.6|60
1650970690000|2022-04-26 10:58:10|91639.1|91614.1|91643.9|91618.9|91643.9|91618.9|91635.1|91610.1|42
1650970700000|2022-04-26 10:58:20|91644|91619|91662.1|91637.1|91669.5|91638.6|91639.7|91614.7|47
1650970710000|2022-04-26 10:58:30|91662.2|91637.2|91649.2|91624.2|91674.3|91638.4|91646.4|91621.4|68
1650970720000|2022-04-26 10:58:40|91648.6|91623.6|91653.6|91628.6|91656.8|91631.8|91647.6|91622.6|41
1650970730000|2022-04-26 10:58:50|91654.3|91629.3|91663.8|91638.8|91663.8|91638.8|91646|91621|59
1650970740000|2022-04-26 10:59:00|91664|91639|91637.3|91612.3|91665|91640|91633.9|91608.9|65
1650970750000|2022-04-26 10:59:10|91638.3|91613.3|91643.2|91618.2|91644.8|91619.8|91630.8|91605.8|57
1650970760000|2022-04-26 10:59:20|91642.1|91617.1|91644|91619|91648|91623|91640.5|91615.5|45
1650970770000|2022-04-26 10:59:30|91645.9|91620.9|91638.9|91613.9|91647.8|91622.8|91637.9|91612.9|56
1650970780000|2022-04-26 10:59:40|91638.6|91613.6|91639.6|91614.6|91641.4|91616.4|91623.1|91598.1|62
1650970790000|2022-04-26 10:59:50|91640.9|91615.9|91642.2|91617.2|91654.6|91629.6|91626.7|91601.7|75
1650970800000|2022-04-26 11:00:00|91641.7|91616.7|91644.4|91619.4|91646.9|91621.9|91631.7|91606.7|69
1650970810000|2022-04-26 11:00:10|91643.7|91618.7|91670.1|91645.1|91681.6|91645.1|91642.6|91617.6|64
1650970820000|2022-04-26 11:00:20|91668.2|91643.2|91687.2|91662.2|91697.3|91662.2|91666.9|91641.9|63
1650970830000|2022-04-26 11:00:30|91687.1|91662.1|91688.2|91663.2|91699.5|91663.6|91686|91647.3|38
1650970840000|2022-04-26 11:00:40|91687.5|91662.5|91680.2|91655.2|91687.7|91662.5|91672.7|91633.8|53
1650970850000|2022-04-26 11:00:50|91678.6|91653.6|91682.6|91657.6|91700.7|91663.3|91678.6|91649.3|44
1650970860000|2022-04-26 11:01:00|91682.8|91657.8|91679.2|91654.2|91684.1|91659.1|91675.9|91650.9|44
1650970870000|2022-04-26 11:01:10|91683.5|91658.5|91686.8|91661.8|91687.4|91662.4|91682.1|91657.1|36
1650970880000|2022-04-26 11:01:20|91687.2|91662.2|91701.6|91676.6|91701.6|91676.6|91686.3|91661.3|45
1650970890000|2022-04-26 11:01:30|91700.5|91675.5|91702.8|91677.8|91704.6|91679.6|91697|91672|56
1650970900000|2022-04-26 11:01:40|91702.7|91677.7|91699.5|91674.5|91704.1|91679.1|91698.3|91673.3|54
1650970910000|2022-04-26 11:01:50|91699.7|91674.7|91695.9|91670.9|91701.3|91676.3|91694.5|91669.5|46
1650970920000|2022-04-26 11:02:00|91696.3|91671.3|91729.2|91679.2|91729.2|91689.8|91694.7|91669.7|51
1650970930000|2022-04-26 11:02:10|91715.1|91690.1|91715.1|91690.1|91719.4|91694.4|91708.7|91683.7|35
1650970940000|2022-04-26 11:02:20|91716.5|91691.5|91720.8|91695.8|91733.7|91698.9|91715.7|91683.7|61
1650970950000|2022-04-26 11:02:30|91723.4|91698.4|91712.4|91687.4|91732.9|91707.9|91711.8|91675.4|70
1650970960000|2022-04-26 11:02:40|91712.2|91687.2|91715.2|91690.2|91725.5|91690.2|91707.9|91674.8|36
1650970970000|2022-04-26 11:02:50|91715.4|91690.4|91717.2|91692.2|91718.2|91693.2|91714.8|91689.8|47
1650970980000|2022-04-26 11:03:00|91717.8|91692.8|91713.4|91688.4|91735.2|91698.2|91713|91680.3|63
1650970990000|2022-04-26 11:03:10|91711.9|91686.9|91718.9|91693.9|91721.9|91696.9|91711.9|91686.9|51
1650971000000|2022-04-26 11:03:20|91718.7|91693.7|91718.2|91693.2|91720.8|91695.8|91716.9|91691.9|51
1650971010000|2022-04-26 11:03:30|91717.3|91692.3|91719.6|91694.6|91720|91695|91716.8|91691.8|45
1650971020000|2022-04-26 11:03:40|91719.7|91694.7|91722|91697|91723.8|91698.8|91717.6|91692.6|59
1650971030000|2022-04-26 11:03:50|91721.8|91696.8|91725.8|91700.8|91727.9|91702.9|91721.5|91696.5|27
1650971040000|2022-04-26 11:04:00|91725.9|91700.9|91720.2|91695.2|91725.9|91700.9|91708.8|91683.8|53
1650971050000|2022-04-26 11:04:10|91720.5|91695.5|91720|91695|91723.7|91698.7|91718.6|91693.6|46
1650971060000|2022-04-26 11:04:20|91719.9|91694.9|91718.9|91693.9|91720|91695|91715.8|91690.8|43
1650971070000|2022-04-26 11:04:30|91718.4|91693.4|91717.5|91692.5|91720.4|91695.4|91716.4|91691.4|44
1650971080000|2022-04-26 11:04:40|91716.7|91691.7|91720.2|91695.2|91722.6|91697.6|91715.8|91690.8|50
1650971090000|2022-04-26 11:04:50|91720.3|91695.3|91722.7|91697.7|91729.9|91704.9|91719.9|91694.9|57
1650971100000|2022-04-26 11:05:00|91723.2|91698.2|91723.6|91698.6|91724.6|91699.6|91721.2|91696.2|48
1650971110000|2022-04-26 11:05:10|91724.1|91699.1|91731.2|91706.2|91733.6|91708.6|91724.1|91699.1|55
1650971120000|2022-04-26 11:05:20|91731.5|91706.5|91731.7|91706.7|91732|91707|91726.7|91701.7|37
1650971130000|2022-04-26 11:05:30|91730.5|91705.5|91775.2|91725.2|91781|91738.7|91729.8|91704.8|57
1650971140000|2022-04-26 11:05:40|91761.2|91736.2|91768.2|91743.2|91777.9|91744.1|91761.2|91725.1|49
1650971150000|2022-04-26 11:05:50|91768.8|91743.8|91777.3|91752.3|91798.1|91761.8|91768.8|91734.3|56
1650971160000|2022-04-26 11:06:00|91778.6|91753.6|91775.1|91750.1|91787.7|91754.8|91773.2|91735.6|38
1650971170000|2022-04-26 11:06:10|91776.7|91751.7|91770.9|91745.9|91783.9|91752|91769.3|91731.7|46
1650971180000|2022-04-26 11:06:20|91771.1|91746.1|91790.7|91765.7|91797.5|91767.4|91770.7|91745.7|50
1650971190000|2022-04-26 11:06:30|91791.1|91766.1|91793.9|91768.9|91802.5|91770.5|91789.6|91752.5|30
1650971200000|2022-04-26 11:06:40|91792.2|91767.2|91790.4|91765.4|91793.7|91768.7|91787.8|91762.8|36
1650971210000|2022-04-26 11:06:50|91790.2|91765.2|91789.4|91764.4|91790.3|91765.3|91787.7|91762.7|28
1650971220000|2022-04-26 11:07:00|91789.5|91764.5|91806.3|91781.3|91810.6|91781.3|91788.2|91758.5|57
1650971230000|2022-04-26 11:07:10|91804.9|91779.9|91810.4|91785.4|91810.5|91785.5|91803.1|91778.1|46
1650971240000|2022-04-26 11:07:20|91809.9|91784.9|91815.8|91790.8|91824.7|91791.5|91803.7|91774.7|58
1650971250000|2022-04-26 11:07:30|91816.4|91791.4|91816.2|91791.2|91816.4|91791.4|91811.5|91786.5|44
1650971260000|2022-04-26 11:07:40|91815|91790|91805.9|91780.9|91820.2|91795.2|91803.1|91763.8|50
1650971270000|2022-04-26 11:07:50|91807.5|91782.5|91794.1|91769.1|91810.3|91785.3|91792.1|91767.1|60
1650971280000|2022-04-26 11:08:00|91790.1|91765.1|91782.1|91757.1|91793.6|91768.6|91780.9|91755.9|49
1650971290000|2022-04-26 11:08:10|91782|91757|91782.3|91757.3|91785.1|91760.1|91777|91752|42
1650971300000|2022-04-26 11:08:20|91781.5|91756.5|91768.2|91743.2|91782.2|91757.2|91767.3|91742.3|47
1650971310000|2022-04-26 11:08:30|91767.8|91742.8|91768|91743|91769.1|91744.1|91764.3|91739.3|40
1650971320000|2022-04-26 11:08:40|91767.8|91742.8|91799.9|91749.9|91800.2|91763.1|91766.2|91741.2|40
1650971330000|2022-04-26 11:08:50|91800.2|91750.2|91780.5|91755.5|91800.3|91763.1|91778.8|91750.2|41
1650971340000|2022-04-26 11:09:00|91780.7|91755.7|91782.4|91757.4|91785.7|91760.7|91779.8|91754.8|39
1650971350000|2022-04-26 11:09:10|91782.7|91757.7|91782.3|91757.3|91785.3|91760.3|91781|91756|46
1650971360000|2022-04-26 11:09:20|91781.8|91756.8|91781.6|91756.6|91794.4|91759.4|91780.4|91744.1|39
1650971370000|2022-04-26 11:09:30|91781.4|91756.4|91784|91759|91786.7|91761.7|91781.3|91756.3|27
1650971380000|2022-04-26 11:09:40|91783.1|91758.1|91796.7|91771.7|91814.7|91779.7|91783.1|91758.1|46
1650971390000|2022-04-26 11:09:50|91795.8|91770.8|91799.9|91774.9|91799.9|91774.9|91792.7|91767.7|42
1650971400000|2022-04-26 11:10:00|91802.5|91777.5|91821.8|91796.8|91837.2|91800.9|91802.5|91777.5|49
1650971410000|2022-04-26 11:10:10|91823|91798|91823.5|91798.5|91827.5|91802.5|91819.6|91794.6|38
1650971420000|2022-04-26 11:10:20|91826.7|91801.7|91839.3|91814.3|91840.7|91815.7|91826.7|91801.7|45
1650971430000|2022-04-26 11:10:30|91838.8|91813.8|91837.3|91812.3|91845.6|91820.6|91836.6|91811.6|34
1650971440000|2022-04-26 11:10:40|91838.2|91813.2|91840.7|91815.7|91842|91817|91835.5|91810.5|39
1650971450000|2022-04-26 11:10:50|91840.8|91815.8|91832|91807|91845.1|91820.1|91830.8|91805.8|44
1650971460000|2022-04-26 11:11:00|91831.9|91806.9|91832.4|91807.4|91833|91808|91831.5|91806.5|29
1650971470000|2022-04-26 11:11:10|91832.5|91807.5|91835.5|91810.5|91836.7|91811.7|91831.8|91806.8|36
1650971480000|2022-04-26 11:11:20|91835.4|91810.4|91854.5|91829.5|91864.6|91830.8|91831.6|91806.6|47
1650971490000|2022-04-26 11:11:30|91853.3|91828.3|91860.2|91835.2|91875.3|91839.4|91853.3|91824.6|53
1650971500000|2022-04-26 11:11:40|91859.4|91834.4|91852.5|91827.5|91859.9|91834.9|91850.9|91825.9|54
1650971510000|2022-04-26 11:11:50|91852.6|91827.6|91857.2|91832.2|91868|91832.7|91845.3|91817.4|56
1650971520000|2022-04-26 11:12:00|91856.5|91831.5|91858.4|91833.4|91858.5|91833.5|91852.7|91827.7|54
1650971530000|2022-04-26 11:12:10|91858.8|91833.8|91883.1|91833.1|91884.1|91847.9|91857|91831.3|51
1650971540000|2022-04-26 11:12:20|91883.2|91833.2|91889|91839|91890.1|91852.1|91870.5|91833.2|32
1650971550000|2022-04-26 11:12:30|91889.7|91839.7|91870.9|91845.9|91889.9|91851.2|91870.5|91839.6|33
1650971560000|2022-04-26 11:12:40|91870.5|91845.5|91847.9|91822.9|91870.5|91845.5|91847.1|91809.5|45
1650971570000|2022-04-26 11:12:50|91847.8|91822.8|91860.1|91810.1|91860.7|91822.9|91846.6|91810.1|30
1650971580000|2022-04-26 11:13:00|91860|91810|91846.5|91821.5|91860.4|91822.3|91843.8|91809.8|29
1650971590000|2022-04-26 11:13:10|91846.2|91821.2|91842.6|91817.6|91849.9|91824.9|91842.6|91817.6|42
1650971600000|2022-04-26 11:13:20|91843.1|91818.1|91830.4|91805.4|91846.9|91818.3|91830.4|91796.4|54
1650971610000|2022-04-26 11:13:30|91830.1|91805.1|91808.9|91758.9|91830.5|91805.5|91791.6|91758.9|64
1650971620000|2022-04-26 11:13:40|91796.6|91771.6|91800|91775|91809.2|91776.8|91796.3|91759.2|51
1650971630000|2022-04-26 11:13:50|91800.3|91775.3|91806.8|91781.8|91832.3|91798.8|91799.4|91774.4|43
1650971640000|2022-04-26 11:14:00|91806|91781|91790.8|91765.8|91807.4|91782.4|91789.2|91754.1|52
1650971650000|2022-04-26 11:14:10|91789.9|91764.9|91810.9|91785.9|91823.8|91793.8|91789.9|91764.9|47
1650971660000|2022-04-26 11:14:20|91811.1|91786.1|91805.5|91780.5|91813.1|91788.1|91804.6|91779.6|33
1650971670000|2022-04-26 11:14:30|91806.2|91781.2|91807.6|91782.6|91809.8|91784.8|91803.6|91778.6|40
1650971680000|2022-04-26 11:14:40|91807.7|91782.7|91818.4|91793.4|91819.3|91794.3|91807.7|91782.7|38
1650971690000|2022-04-26 11:14:50|91818.2|91793.2|91821.5|91796.5|91821.8|91796.8|91814.6|91789.6|32
1650971700000|2022-04-26 11:15:00|91834.7|91784.7|91821.8|91796.8|91836.3|91801|91819.8|91784.7|43
1650971710000|2022-04-26 11:15:10|91822.3|91797.3|91815.8|91790.8|91822.3|91797.3|91815.7|91790.7|34
1650971720000|2022-04-26 11:15:20|91816.3|91791.3|91816.7|91791.7|91818.4|91793.4|91816.3|91791.3|25
1650971730000|2022-04-26 11:15:30|91815.6|91790.6|91819.1|91794.1|91819.4|91794.4|91814.3|91789.3|26
1650971740000|2022-04-26 11:15:40|91818.6|91793.6|91818.3|91793.3|91821.2|91796.2|91818|91793|34
1650971750000|2022-04-26 11:15:50|91818.6|91793.6|91805.8|91780.8|91818.6|91793.6|91793.1|91768.1|65
1650971760000|2022-04-26 11:16:00|91805.9|91780.9|91797.2|91772.2|91806.1|91781.1|91782.7|91745.9|62
1650971770000|2022-04-26 11:16:10|91797.3|91772.3|91767.5|91742.5|91797.3|91772.3|91750.4|91711.7|65
1650971780000|2022-04-26 11:16:20|91780.4|91730.4|91761.7|91736.7|91781.3|91746.5|91752.6|91727.6|69
1650971790000|2022-04-26 11:16:30|91761.6|91736.6|91772.8|91747.8|91773|91748|91761.5|91736.5|49
1650971800000|2022-04-26 11:16:40|91772.4|91747.4|91791.5|91766.5|91817.1|91779.7|91772.4|91747.4|58
1650971810000|2022-04-26 11:16:50|91791.4|91766.4|91789.1|91764.1|91803.2|91769.1|91788.9|91752.9|43
1650971820000|2022-04-26 11:17:00|91789.7|91764.7|91784|91759|91806.5|91769.2|91783.3|91755.9|31
1650971830000|2022-04-26 11:17:10|91796|91746|91796|91771|91796.8|91771.8|91778.8|91742|47
1650971840000|2022-04-26 11:17:20|91795.4|91770.4|91804.2|91779.2|91805|91780|91794.7|91769.7|33
1650971850000|2022-04-26 11:17:30|91801.9|91776.9|91803.9|91778.9|91805.9|91780.9|91801.5|91776.5|39
1650971860000|2022-04-26 11:17:40|91804.1|91779.1|91803|91778|91806.4|91781.4|91797.1|91772.1|40
1650971870000|2022-04-26 11:17:50|91803.2|91778.2|91801.4|91776.4|91805.2|91780.2|91798.8|91773.8|35
1650971880000|2022-04-26 11:18:00|91801|91776|91756.5|91731.5|91806.7|91776.1|91749.2|91724.2|65
1650971890000|2022-04-26 11:18:10|91767.5|91717.5|91765|91740|91790.3|91765.3|91757.7|91716.8|60
1650971900000|2022-04-26 11:18:20|91765.1|91740.1|91771.1|91746.1|91772.6|91747.6|91765.1|91740.1|41
1650971910000|2022-04-26 11:18:30|91771.4|91746.4|91764.8|91739.8|91771.9|91746.9|91764.2|91739.2|37
1650971920000|2022-04-26 11:18:40|91764.7|91739.7|91779.5|91729.5|91779.5|91742.2|91764.4|91728.8|30
1650971930000|2022-04-26 11:18:50|91765.5|91740.5|91764.2|91739.2|91766.7|91741.7|91764.2|91739.2|19
1650971940000|2022-04-26 11:19:00|91764.5|91739.5|91770.2|91745.2|91772.2|91747.2|91761.4|91736.4|52
1650971950000|2022-04-26 11:19:10|91771.5|91746.5|91770.3|91745.3|91772.7|91747.7|91767.8|91742.8|34
1650971960000|2022-04-26 11:19:20|91772.1|91747.1|91792.3|91767.3|91794.8|91769.8|91772|91737.3|53
1650971970000|2022-04-26 11:19:30|91793.1|91768.1|91791.4|91766.4|91793.2|91768.2|91786.8|91761.8|49
1650971980000|2022-04-26 11:19:40|91791.6|91766.6|91788.9|91763.9|91792.1|91767.1|91787.4|91762.4|39
1650971990000|2022-04-26 11:19:50|91789.1|91764.1|91795.4|91770.4|91799.6|91774.6|91788.7|91763.7|53
1650972000000|2022-04-26 11:20:00|91795.6|91770.6|91799.3|91774.3|91799.3|91774.3|91788.5|91763.5|46
1650972010000|2022-04-26 11:20:10|91798.2|91773.2|91797.2|91772.2|91801.2|91776.2|91795.4|91770.4|40
1650972020000|2022-04-26 11:20:20|91796.8|91771.8|91807.9|91782.9|91808.5|91783.5|91794.7|91769.7|36
1650972030000|2022-04-26 11:20:30|91807.3|91782.3|91811|91786|91811|91786|91803.1|91778.1|40
1650972040000|2022-04-26 11:20:40|91809.5|91784.5|91810.8|91785.8|91810.9|91785.9|91809.2|91784.2|15
1650972050000|2022-04-26 11:20:50|91812.9|91787.9|91813.1|91788.1|91829.5|91793.3|91811.4|91774|33
1650972060000|2022-04-26 11:21:00|91811.2|91786.2|91805|91780|91820.4|91795.4|91800|91775|42
1650972070000|2022-04-26 11:21:10|91805.5|91780.5|91786.7|91761.7|91806.7|91781.7|91780.1|91745.8|45
1650972080000|2022-04-26 11:21:20|91786.1|91761.1|91761|91736|91786.3|91761.3|91761|91724.8|45
1650972090000|2022-04-26 11:21:30|91760.9|91735.9|91745.1|91720.1|91768.9|91736.9|91744.1|91716.4|42
1650972100000|2022-04-26 11:21:40|91744.8|91719.8|91752|91727|91753.3|91728.3|91744.8|91719.8|33
1650972110000|2022-04-26 11:21:50|91751.9|91726.9|91754.3|91729.3|91757.4|91732.4|91751.3|91726.3|38
1650972120000|2022-04-26 11:22:00|91754.5|91729.5|91744.3|91719.3|91759.4|91729.7|91743.4|91708.9|43
1650972130000|2022-04-26 11:22:10|91743.2|91718.2|91760.1|91710.1|91761.4|91723.8|91743.2|91709.7|29
1650972140000|2022-04-26 11:22:20|91760.5|91710.5|91743.6|91718.6|91760.5|91719.8|91737.4|91700.6|34
1650972150000|2022-04-26 11:22:30|91741.1|91716.1|91741.1|91716.1|91743.6|91718.6|91740.1|91715.1|33
1650972160000|2022-04-26 11:22:40|91740.8|91715.8|91740|91715|91745.1|91720.1|91739.2|91714.2|27
1650972170000|2022-04-26 11:22:50|91739.8|91714.8|91742.4|91717.4|91753.6|91717.8|91739.3|91702.9|31
1650972180000|2022-04-26 11:23:00|91742|91717|91740|91715|91745.2|91720.2|91739.8|91714.8|39
1650972190000|2022-04-26 11:23:10|91741.3|91716.3|91746.8|91721.8|91748.2|91723.2|91741.3|91716.3|44
1650972200000|2022-04-26 11:23:20|91746|91721|91747.2|91722.2|91749.3|91724.3|91746|91721|45
1650972210000|2022-04-26 11:23:30|91747.3|91722.3|91747.8|91722.8|91749.1|91724.1|91745.4|91720.4|43
1650972220000|2022-04-26 11:23:40|91747.2|91722.2|91750.9|91725.9|91752.4|91727.4|91747|91722|35
1650972230000|2022-04-26 11:23:50|91751.1|91726.1|91749.9|91724.9|91752.3|91727.3|91749.5|91724.5|32
1650972240000|2022-04-26 11:24:00|91750.7|91725.7|91761.6|91736.6|91768.6|91737.5|91749.5|91718|32
1650972250000|2022-04-26 11:24:10|91761.2|91736.2|91757.4|91732.4|91764.2|91739.2|91752.7|91727.7|37
1650972260000|2022-04-26 11:24:20|91757|91732|91769.8|91744.8|91770.8|91745.8|91755.2|91730.2|35
1650972270000|2022-04-26 11:24:30|91767.2|91742.2|91762.2|91737.2|91777.8|91742.2|91761|91727.8|34
1650972280000|2022-04-26 11:24:40|91764|91739|91764.7|91739.7|91766.5|91741.5|91756|91731|49
1650972290000|2022-04-26 11:24:50|91764.3|91739.3|91762.7|91737.7|91764.3|91739.3|91761.4|91736.4|27
1650972300000|2022-04-26 11:25:00|91762.8|91737.8|91765.3|91740.3|91766.1|91741.1|91762.6|91737.6|27
1650972310000|2022-04-26 11:25:10|91765.5|91740.5|91763.6|91738.6|91770.8|91745.8|91762.5|91737.5|43
1650972320000|2022-04-26 11:25:20|91763.3|91738.3|91759.9|91734.9|91765.7|91740.7|91759.7|91734.7|37
1650972330000|2022-04-26 11:25:30|91760.3|91735.3|91762.5|91737.5|91763.4|91738.4|91758.7|91733.7|44
1650972340000|2022-04-26 11:25:40|91762.3|91737.3|91757.5|91732.5|91763|91738|91757.5|91732.5|27
1650972350000|2022-04-26 11:25:50|91760|91735|91759.1|91734.1|91764.1|91739.1|91756.6|91731.6|42
1650972360000|2022-04-26 11:26:00|91759.9|91734.9|91760|91735|91762.4|91737.4|91759|91734|27
1650972370000|2022-04-26 11:26:10|91759.7|91734.7|91765.8|91740.8|91778.3|91742.2|91759.7|91727.2|32
1650972380000|2022-04-26 11:26:20|91765.2|91740.2|91764.5|91739.5|91765.2|91740.2|91764.3|91739.3|13
1650972390000|2022-04-26 11:26:30|91764.4|91739.4|91762.8|91737.8|91765.1|91740.1|91762.8|91737.8|20
1650972400000|2022-04-26 11:26:40|91763.5|91738.5|91766.8|91741.8|91767.6|91742.6|91762|91737|35
1650972410000|2022-04-26 11:26:50|91767|91742|91768.1|91743.1|91769|91744|91766.2|91741.2|23
1650972420000|2022-04-26 11:27:00|91768.3|91743.3|91763.5|91738.5|91772.6|91744.4|91759.7|91722.6|46
1650972430000|2022-04-26 11:27:10|91763.6|91738.6|91765.8|91740.8|91767.6|91742.6|91763.6|91738.6|29
1650972440000|2022-04-26 11:27:20|91765.7|91740.7|91767.2|91742.2|91770.3|91745.3|91765.7|91740.7|36
1650972450000|2022-04-26 11:27:30|91768.4|91743.4|91769.6|91744.6|91771.5|91746.5|91768.4|91743.4|37
1650972460000|2022-04-26 11:27:40|91769|91744|91765.9|91740.9|91769.7|91744.7|91758.4|91733.4|50
1650972470000|2022-04-26 11:27:50|91765.6|91740.6|91773.8|91748.8|91786.3|91751|91761.9|91733.4|55
1650972480000|2022-04-26 11:28:00|91774.2|91749.2|91766.8|91741.8|91780.1|91752|91766|91728.7|42
1650972490000|2022-04-26 11:28:10|91767.1|91742.1|91756.9|91731.9|91767.1|91742.1|91754|91729|43
1650972500000|2022-04-26 11:28:20|91756.7|91731.7|91759.9|91734.9|91759.9|91734.9|91755.3|91730.3|32
1650972510000|2022-04-26 11:28:30|91759.8|91734.8|91748.9|91723.9|91761.7|91735.6|91748.9|91711.5|27
1650972520000|2022-04-26 11:28:40|91749.3|91724.3|91747.6|91722.6|91751.5|91726.5|91746.5|91721.5|39
1650972530000|2022-04-26 11:28:50|91747.1|91722.1|91744.1|91719.1|91747.1|91722.1|91731.3|91706.3|52
1650972540000|2022-04-26 11:29:00|91745.9|91720.9|91705.2|91680.2|91745.9|91720.9|91703.9|91664|56
1650972550000|2022-04-26 11:29:10|91705.3|91680.3|91716.2|91691.2|91728.4|91694.2|91705.3|91677.7|56
1650972560000|2022-04-26 11:29:20|91715.6|91690.6|91715.4|91690.4|91719.3|91694.3|91714.2|91689.2|45
1650972570000|2022-04-26 11:29:30|91715.1|91690.1|91712.2|91687.2|91722.7|91693.7|91709.6|91672.7|47
1650972580000|2022-04-26 11:29:40|91712.1|91687.1|91712.7|91687.7|91714.1|91689.1|91710.7|91685.7|29
1650972590000|2022-04-26 11:29:50|91711.5|91686.5|91708.8|91683.8|91713.8|91688.8|91704.8|91679.8|45
1650972600000|2022-04-26 11:30:00|91709.1|91684.1|91710.8|91685.8|91716|91691|91708.4|91683.4|41
1650972610000|2022-04-26 11:30:10|91711.2|91686.2|91718.9|91668.9|91725.5|91687.2|91707.3|91668.9|36
1650972620000|2022-04-26 11:30:20|91718.8|91668.8|91708.9|91683.9|91721.2|91685.4|91706.8|91666.8|33
1650972630000|2022-04-26 11:30:30|91709.6|91684.6|91714|91689|91715.9|91690.9|91708.6|91683.6|34
1650972640000|2022-04-26 11:30:40|91714.2|91689.2|91712|91687|91726.7|91697.1|91709.3|91674.4|54
1650972650000|2022-04-26 11:30:50|91711.2|91686.2|91709.8|91684.8|91722.4|91688.2|91707.2|91670|57
1650972660000|2022-04-26 11:31:00|91710.2|91685.2|91696.8|91671.8|91710.2|91685.2|91693.6|91655.2|52
1650972670000|2022-04-26 11:31:10|91697.6|91672.6|91693.8|91668.8|91714.5|91674.9|91685.4|91646.6|54
1650972680000|2022-04-26 11:31:20|91693|91668|91690.6|91665.6|91694|91669|91688.7|91663.7|26
1650972690000|2022-04-26 11:31:30|91690.7|91665.7|91696.2|91671.2|91699.9|91674.9|91690.4|91665.4|35
1650972700000|2022-04-26 11:31:40|91695.9|91670.9|91697.1|91672.1|91699.7|91674.7|91695.9|91670.9|34
1650972710000|2022-04-26 11:31:50|91696.8|91671.8|91694.6|91669.6|91699.3|91674.3|91688.9|91663.9|45
1650972720000|2022-04-26 11:32:00|91693.9|91668.9|91694.2|91669.2|91695.4|91670.4|91690.8|91665.8|40
1650972730000|2022-04-26 11:32:10|91694.6|91669.6|91694.5|91669.5|91695.6|91670.6|91693.1|91668.1|31
1650972740000|2022-04-26 11:32:20|91694.9|91669.9|91691.8|91666.8|91695.3|91670.3|91691.3|91666.3|25
1650972750000|2022-04-26 11:32:30|91694|91669|91699.9|91674.9|91700.8|91675.8|91692.2|91667.2|43
1650972760000|2022-04-26 11:32:40|91700.9|91675.9|91703.8|91678.8|91705.5|91680.5|91697.8|91672.8|39
1650972770000|2022-04-26 11:32:50|91703|91678|91720.6|91695.6|91734.7|91695.6|91703|91665.6|54
1650972780000|2022-04-26 11:33:00|91719.4|91694.4|91735.3|91710.3|91746.5|91710.7|91713.9|91679.4|61
1650972790000|2022-04-26 11:33:10|91734.8|91709.8|91728.6|91703.6|91745.1|91712.8|91727.7|91691.5|42
1650972800000|2022-04-26 11:33:20|91727.9|91702.9|91736.6|91686.6|91738.2|91702.9|91723.4|91686.3|39
1650972810000|2022-04-26 11:33:30|91736.4|91686.4|91739.8|91714.8|91750.9|91715|91727.3|91686.4|50
1650972820000|2022-04-26 11:33:40|91738.9|91713.9|91745.5|91720.5|91758.2|91725.3|91734.3|91701.5|57
1650972830000|2022-04-26 11:33:50|91745.4|91720.4|91746.1|91721.1|91754.9|91721.4|91740.4|91703.9|32
1650972840000|2022-04-26 11:34:00|91746.2|91721.2|91730.1|91705.1|91746.2|91721.2|91729.3|91704.3|46
1650972850000|2022-04-26 11:34:10|91729.9|91704.9|91728|91703|91732.7|91707.7|91727.7|91702.7|49
1650972860000|2022-04-26 11:34:20|91729.1|91704.1|91728.6|91703.6|91731.4|91706.4|91727.4|91702.4|44
1650972870000|2022-04-26 11:34:30|91728.3|91703.3|91730.1|91705.1|91742.6|91705.1|91722.1|91687.7|40
1650972880000|2022-04-26 11:34:40|91728.7|91703.7|91728.5|91703.5|91728.7|91703.7|91726.4|91701.4|34
1650972890000|2022-04-26 11:34:50|91728.6|91703.6|91726|91701|91732.2|91707.2|91720.8|91695.8|48
1650972900000|2022-04-26 11:35:00|91726.1|91701.1|91721.8|91696.8|91735.4|91704.4|91721.8|91685.4|34
1650972910000|2022-04-26 11:35:10|91722.1|91697.1|91724.9|91699.9|91724.9|91699.9|91720.1|91695.1|46
1650972920000|2022-04-26 11:35:20|91725.1|91700.1|91722|91697|91725.1|91700.1|91720.1|91695.1|54
1650972930000|2022-04-26 11:35:30|91721.9|91696.9|91727.9|91702.9|91727.9|91702.9|91721.5|91696.5|59
1650972940000|2022-04-26 11:35:40|91727.4|91702.4|91730.9|91705.9|91734.8|91709.8|91726.7|91701.7|39
1650972950000|2022-04-26 11:35:50|91729.3|91704.3|91724.6|91699.6|91729.4|91704.4|91722.7|91697.7|26
1650972960000|2022-04-26 11:36:00|91723.8|91698.8|91720.3|91695.3|91735.4|91699.5|91720.3|91683.1|39
1650972970000|2022-04-26 11:36:10|91719.6|91694.6|91720.4|91695.4|91722.2|91697.2|91718.4|91693.4|37
1650972980000|2022-04-26 11:36:20|91720|91695|91718.9|91693.9|91720|91695|91716.2|91691.2|43
1650972990000|2022-04-26 11:36:30|91718.8|91693.8|91723.6|91698.6|91724.6|91699.6|91717.6|91692.6|35
1650973000000|2022-04-26 11:36:40|91723.7|91698.7|91726.4|91701.4|91728.5|91703.5|91723.7|91698.7|37
1650973010000|2022-04-26 11:36:50|91727.6|91702.6|91722.9|91672.9|91727.7|91702.7|91713.5|91672.9|24
1650973020000|2022-04-26 11:37:00|91725|91675|91698.9|91673.9|91727|91691.9|91697.6|91672.6|43
1650973030000|2022-04-26 11:37:10|91699.7|91674.7|91699.2|91674.2|91703.4|91678.4|91697.3|91672.3|48
1650973040000|2022-04-26 11:37:20|91700.5|91675.5|91701.9|91676.9|91701.9|91676.9|91698.2|91673.2|33
1650973050000|2022-04-26 11:37:30|91700.2|91675.2|91707.4|91682.4|91708.1|91683.1|91699.8|91674.8|37
1650973060000|2022-04-26 11:37:40|91707.3|91682.3|91722.3|91697.3|91737.4|91701.4|91707.3|91682.3|42
1650973070000|2022-04-26 11:37:50|91722.5|91697.5|91728.7|91703.7|91730.5|91705.5|91722.5|91697.5|37
1650973080000|2022-04-26 11:38:00|91729.4|91704.4|91732.6|91707.6|91736.9|91711.9|91726.9|91701.9|31
1650973090000|2022-04-26 11:38:10|91732.9|91707.9|91737.5|91712.5|91752.9|91714.6|91731.8|91700.6|34
1650973100000|2022-04-26 11:38:20|91740.5|91715.5|91737.4|91712.4|91740.5|91715.5|91735.7|91710.7|21
1650973110000|2022-04-26 11:38:30|91736.9|91711.9|91737.9|91712.9|91738.8|91713.8|91734.7|91709.7|27
1650973120000|2022-04-26 11:38:40|91736.9|91711.9|91719.6|91694.6|91737.2|91712.2|91719.6|91694.6|37
1650973130000|2022-04-26 11:38:50|91720.3|91695.3|91720.2|91695.2|91733.4|91696.4|91716.5|91683.4|30
1650973140000|2022-04-26 11:39:00|91720.4|91695.4|91714.8|91689.8|91721|91696|91711.4|91686.4|48
1650973150000|2022-04-26 11:39:10|91715|91690|91688.4|91663.4|91715.6|91690.6|91686.5|91652.6|51
1650973160000|2022-04-26 11:39:20|91688.5|91663.5|91691.3|91666.3|91705.2|91666.9|91686.7|91650.8|43
1650973170000|2022-04-26 11:39:30|91690.6|91665.6|91692.6|91667.6|91693.4|91668.4|91688.4|91663.4|33
1650973180000|2022-04-26 11:39:40|91692.1|91667.1|91701.1|91651.1|91701.1|91670.8|91686.2|91651.1|37
1650973190000|2022-04-26 11:39:50|91701.2|91651.2|91690.3|91665.3|91702.2|91666.2|91688.4|91648.3|35
1650973200000|2022-04-26 11:40:00|91689.9|91664.9|91696.2|91671.2|91699.1|91674.1|91689.7|91664.7|50
1650973210000|2022-04-26 11:40:10|91709.5|91659.5|91702.5|91677.5|91709.5|91682.2|91698.2|91659.5|56
1650973220000|2022-04-26 11:40:20|91702.4|91677.4|91699.8|91674.8|91703.1|91678.1|91697.5|91672.5|43
1650973230000|2022-04-26 11:40:30|91697.2|91672.2|91679.8|91654.8|91698.8|91673.8|91679.8|91654.8|48
1650973240000|2022-04-26 11:40:40|91683.1|91658.1|91689|91664|91691.3|91666.3|91681.7|91656.7|50
1650973250000|2022-04-26 11:40:50|91688.9|91663.9|91689.3|91664.3|91691.4|91666.4|91686.7|91661.7|44
1650973260000|2022-04-26 11:41:00|91689.2|91664.2|91688.7|91663.7|91694.3|91669.3|91679.4|91654.4|42
1650973270000|2022-04-26 11:41:10|91689.2|91664.2|91695.5|91670.5|91695.5|91670.5|91684|91659|31
1650973280000|2022-04-26 11:41:20|91698.1|91673.1|91693.6|91668.6|91698.1|91673.1|91693.3|91668.3|34
1650973290000|2022-04-26 11:41:30|91693.2|91668.2|91692.6|91667.6|91694.4|91669.4|91691.6|91666.6|31
1650973300000|2022-04-26 11:41:40|91692.4|91667.4|91683.6|91658.6|91693.5|91668.5|91679.7|91654.7|40
1650973310000|2022-04-26 11:41:50|91683.7|91658.7|91681.9|91656.9|91683.7|91658.7|91680.5|91655.5|29
1650973320000|2022-04-26 11:42:00|91682.2|91657.2|91680.9|91655.9|91682.9|91657.9|91676.8|91651.8|32
1650973330000|2022-04-26 11:42:10|91680.7|91655.7|91681.3|91656.3|91681.9|91656.9|91679.3|91654.3|21
1650973340000|2022-04-26 11:42:20|91682.2|91657.2|91686.7|91661.7|91689.5|91664.5|91680.7|91655.7|34
1650973350000|2022-04-26 11:42:30|91687.6|91662.6|91688.3|91663.3|91691.2|91666.2|91686.6|91661.6|50
1650973360000|2022-04-26 11:42:40|91688.4|91663.4|91687.7|91662.7|91689.1|91664.1|91685.6|91660.6|22
1650973370000|2022-04-26 11:42:50|91687.4|91662.4|91686.5|91661.5|91687.8|91662.8|91686.2|91661.2|24
1650973380000|2022-04-26 11:43:00|91686.9|91661.9|91675.7|91650.7|91688.7|91661.9|91671.7|91638.1|47
1650973390000|2022-04-26 11:43:10|91676.4|91651.4|91679.9|91654.9|91681|91656|91674.8|91649.8|34
1650973400000|2022-04-26 11:43:20|91680|91655|91677.4|91652.4|91680|91655|91676.5|91651.5|47
1650973410000|2022-04-26 11:43:30|91677.2|91652.2|91678.1|91653.1|91678.1|91653.1|91675.4|91650.4|37
1650973420000|2022-04-26 11:43:40|91677.7|91652.7|91676.9|91651.9|91677.7|91652.7|91675.9|91650.9|20
1650973430000|2022-04-26 11:43:50|91677.2|91652.2|91679.2|91654.2|91679.3|91654.3|91676.9|91651.9|35
1650973440000|2022-04-26 11:44:00|91678.3|91653.3|91674.1|91649.1|91680.9|91655.9|91672.8|91647.8|41
1650973450000|2022-04-26 11:44:10|91674.3|91649.3|91679.3|91654.3|91679.3|91654.3|91669.2|91644.2|27
1650973460000|2022-04-26 11:44:20|91680.6|91655.6|91670.3|91645.3|91680.6|91655.6|91670.3|91645.3|49
1650973470000|2022-04-26 11:44:30|91671.5|91646.5|91679.1|91654.1|91679.8|91654.8|91669.1|91644.1|42
1650973480000|2022-04-26 11:44:40|91677.9|91652.9|91679.1|91654.1|91680.9|91655.9|91676.2|91651.2|34
1650973490000|2022-04-26 11:44:50|91677.3|91652.3|91675.8|91650.8|91677.3|91652.3|91674.3|91649.3|49
1650973500000|2022-04-26 11:45:00|91675.2|91650.2|91672.5|91647.5|91676|91651|91669.7|91644.7|39
1650973510000|2022-04-26 11:45:10|91684.9|91634.9|91669.7|91644.7|91684.9|91648.2|91666.5|91633.8|51
1650973520000|2022-04-26 11:45:20|91670.8|91645.8|91680.9|91655.9|91681.4|91656.4|91670.4|91645.4|45
1650973530000|2022-04-26 11:45:30|91683.2|91658.2|91680.7|91655.7|91683.2|91658.2|91678.2|91653.2|43
1650973540000|2022-04-26 11:45:40|91680.9|91655.9|91676.1|91651.1|91681.9|91656.9|91673.5|91648.5|35
1650973550000|2022-04-26 11:45:50|91677.9|91652.9|91683.4|91658.4|91684.1|91659.1|91677.9|91652.9|45
1650973560000|2022-04-26 11:46:00|91683.9|91658.9|91678.2|91653.2|91683.9|91658.9|91676.7|91651.7|32
1650973570000|2022-04-26 11:46:10|91678.3|91653.3|91676|91651|91680.1|91655.1|91673.4|91648.4|26
1650973580000|2022-04-26 11:46:20|91678.1|91653.1|91674.5|91649.5|91680|91655|91671|91646|40
1650973590000|2022-04-26 11:46:30|91674.2|91649.2|91666.6|91641.6|91675.6|91650.6|91666.6|91641.6|55
1650973600000|2022-04-26 11:46:40|91668.1|91643.1|91665.9|91640.9|91668.1|91643.1|91660.9|91635.9|47
1650973610000|2022-04-26 11:46:50|91666|91641|91649.9|91624.9|91666.7|91641.7|91647.1|91622.1|62
1650973620000|2022-04-26 11:47:00|91650.5|91625.5|91646|91621|91653.7|91628.7|91642.4|91617.4|51
1650973630000|2022-04-26 11:47:10|91645.6|91620.6|91649.3|91624.3|91650.1|91625.1|91645.6|91620.6|37
1650973640000|2022-04-26 11:47:20|91649.2|91624.2|91653.3|91628.3|91653.3|91628.3|91644.1|91619.1|45
1650973650000|2022-04-26 11:47:30|91653.9|91628.9|91653.8|91628.8|91655.5|91630.5|91652|91627|50
1650973660000|2022-04-26 11:47:40|91653.5|91628.5|91649|91624|91654.9|91629.9|91649|91624|34
1650973670000|2022-04-26 11:47:50|91649.3|91624.3|91659.4|91634.4|91662.5|91637.5|91649.3|91624.3|49
1650973680000|2022-04-26 11:48:00|91657|91632|91652.6|91627.6|91660.1|91635.1|91651.8|91626.8|35
1650973690000|2022-04-26 11:48:10|91652.7|91627.7|91640.8|91615.8|91653.3|91627.7|91637.3|91600.4|50
1650973700000|2022-04-26 11:48:20|91639.9|91614.9|91646.5|91621.5|91646.9|91621.9|91638.7|91613.7|35
1650973710000|2022-04-26 11:48:30|91646.3|91621.3|91648.5|91623.5|91650.1|91625.1|91644.4|91619.4|32
1650973720000|2022-04-26 11:48:40|91648.1|91623.1|91642|91617|91648.2|91623.2|91642|91617|30
1650973730000|2022-04-26 11:48:50|91640.8|91615.8|91634.1|91609.1|91642.3|91616.1|91629.5|91592.3|50
1650973740000|2022-04-26 11:49:00|91632.4|91607.4|91640.6|91615.6|91640.6|91615.6|91632.2|91607.2|53
1650973750000|2022-04-26 11:49:10|91640.1|91615.1|91633.9|91608.9|91641.2|91616.2|91633.9|91608.9|35
1650973760000|2022-04-26 11:49:20|91634.6|91609.6|91623|91598|91636|91611|91621.6|91596.6|38
1650973770000|2022-04-26 11:49:30|91621.9|91596.9|91620.3|91595.3|91623.3|91598.3|91618.5|91593.5|27
1650973780000|2022-04-26 11:49:40|91621.2|91596.2|91623.6|91598.6|91625.7|91600.7|91619.8|91594.8|36
1650973790000|2022-04-26 11:49:50|91623.7|91598.7|91627|91602|91629.7|91604.7|91623.2|91598.2|29
1650973800000|2022-04-26 11:50:00|91627.3|91602.3|91628.9|91603.9|91630.4|91605.4|91627.1|91602.1|41
1650973810000|2022-04-26 11:50:10|91627.9|91602.9|91628.5|91603.5|91643.2|91607|91622.4|91592.2|43
1650973820000|2022-04-26 11:50:20|91629.3|91604.3|91606.7|91581.7|91630.3|91605.3|91605.1|91573|42
1650973830000|2022-04-26 11:50:30|91606.9|91581.9|91608.8|91583.8|91619.7|91583.8|91605.8|91565.1|37
1650973840000|2022-04-26 11:50:40|91610.5|91585.5|91613.6|91588.6|91625.2|91589.2|91610.1|91573.3|60
1650973850000|2022-04-26 11:50:50|91613.8|91588.8|91613|91588|91614.1|91589.1|91611.1|91586.1|34
1650973860000|2022-04-26 11:51:00|91612.5|91587.5|91617.2|91592.2|91632.6|91595.2|91606.1|91568.5|49
1650973870000|2022-04-26 11:51:10|91617.3|91592.3|91608|91583|91617.6|91592.6|91607.4|91582.4|50
1650973880000|2022-04-26 11:51:20|91608.1|91583.1|91618.9|91593.9|91626.1|91594.4|91607.9|91573.3|43
1650973890000|2022-04-26 11:51:30|91618.6|91593.6|91617.3|91592.3|91620.4|91595.4|91613.9|91588.9|52
1650973900000|2022-04-26 11:51:40|91616.5|91591.5|91618.8|91593.8|91618.8|91593.8|91614.2|91589.2|40
1650973910000|2022-04-26 11:51:50|91619.2|91594.2|91612|91587|91620.6|91595.6|91611.2|91586.2|40
1650973920000|2022-04-26 11:52:00|91612.5|91587.5|91614.7|91589.7|91616.8|91591.8|91608.9|91583.9|40
1650973930000|2022-04-26 11:52:10|91615.5|91590.5|91619.1|91594.1|91622|91597|91615.5|91590.5|29
1650973940000|2022-04-26 11:52:20|91619.3|91594.3|91624.7|91599.7|91625|91600|91618.8|91593.8|38
1650973950000|2022-04-26 11:52:30|91638.8|91588.8|91646.3|91621.3|91663.7|91625.4|91625.1|91588.8|48
1650973960000|2022-04-26 11:52:40|91646.8|91621.8|91663.5|91613.5|91664|91623.9|91646.3|91610.8|34
1650973970000|2022-04-26 11:52:50|91663.4|91613.4|91644|91619|91665|91621.3|91640.4|91604.4|44
1650973980000|2022-04-26 11:53:00|91644.1|91619.1|91653.6|91603.6|91653.7|91620.4|91640|91603.4|28
1650973990000|2022-04-26 11:53:10|91654|91604|91639.5|91614.5|91656.3|91618.1|91638.2|91603.9|39
1650974000000|2022-04-26 11:53:20|91638.1|91613.1|91631.4|91606.4|91644.4|91613.2|91627.4|91591.5|37
1650974010000|2022-04-26 11:53:30|91631.7|91606.7|91633.7|91608.7|91633.7|91608.7|91629.5|91604.5|27
1650974020000|2022-04-26 11:53:40|91633|91608|91627|91602|91634|91608.4|91621.9|91583.5|43
1650974030000|2022-04-26 11:53:50|91626.6|91601.6|91656.4|91606.4|91656.9|91620|91618.4|91583.9|42
1650974040000|2022-04-26 11:54:00|91642.6|91617.6|91642|91617|91643.8|91618.8|91640.7|91615.7|40
1650974050000|2022-04-26 11:54:10|91642.8|91617.8|91645.9|91620.9|91646.8|91621.8|91640.3|91615.3|52
1650974060000|2022-04-26 11:54:20|91644.2|91619.2|91670.5|91645.5|91681.7|91646.4|91644.2|91604.7|63
1650974070000|2022-04-26 11:54:30|91671.5|91646.5|91673.2|91648.2|91688.1|91650.3|91671.5|91634.4|55
1650974080000|2022-04-26 11:54:40|91672.9|91647.9|91687.5|91662.5|91694.5|91665.3|91672.8|91635.5|58
1650974090000|2022-04-26 11:54:50|91700|91650|91683.4|91658.4|91700|91661.8|91681.1|91642.2|56
1650974100000|2022-04-26 11:55:00|91685|91660|91666.7|91641.7|91702.1|91663.8|91666.4|91629.5|63
1650974110000|2022-04-26 11:55:10|91666.5|91641.5|91640|91615|91678|91641.8|91638.2|91606.4|51
1650974120000|2022-04-26 11:55:20|91640.2|91615.2|91652.5|91627.5|91652.7|91627.7|91636.7|91611.7|68
1650974130000|2022-04-26 11:55:30|91651.8|91626.8|91638|91613|91657|91626.8|91637.3|91601.5|69
1650974140000|2022-04-26 11:55:40|91638.3|91613.3|91635.8|91610.8|91639.3|91614.3|91635.8|91610.8|29
1650974150000|2022-04-26 11:55:50|91636.2|91611.2|91650.9|91625.9|91664.1|91626.2|91635.6|91610.6|50
1650974160000|2022-04-26 11:56:00|91650.8|91625.8|91651.3|91626.3|91653.8|91628.8|91650.2|91625.2|41
1650974170000|2022-04-26 11:56:10|91651.2|91626.2|91653.2|91628.2|91664.6|91632.1|91646.3|91613.5|56
1650974180000|2022-04-26 11:56:20|91653.1|91628.1|91652.1|91627.1|91653.4|91628.4|91643.2|91618.2|57
1650974190000|2022-04-26 11:56:30|91652.7|91627.7|91646.4|91621.4|91661.9|91636.9|91643.4|91618.4|63
1650974200000|2022-04-26 11:56:40|91645|91620|91655.6|91630.6|91658.8|91633.8|91642.8|91617.8|67
1650974210000|2022-04-26 11:56:50|91655.7|91630.7|91685.4|91635.4|91685.4|91650.9|91655.7|91630.7|45
1650974220000|2022-04-26 11:57:00|91685.9|91635.9|91690.7|91665.7|91704.5|91668.1|91674|91635.8|58
1650974230000|2022-04-26 11:57:10|91690.8|91665.8|91676.5|91651.5|91691.9|91666.9|91672|91647|66
1650974240000|2022-04-26 11:57:20|91675.5|91650.5|91676.6|91651.6|91682.4|91657.4|91668.5|91643.5|72
1650974250000|2022-04-26 11:57:30|91676.2|91651.2|91686|91661|91686|91661|91676.2|91651.2|68
1650974260000|2022-04-26 11:57:40|91685.7|91660.7|91688.1|91663.1|91690.4|91665.4|91685.7|91660.7|61
1650974270000|2022-04-26 11:57:50|91687.8|91662.8|91704.5|91679.5|91707.9|91682.9|91687|91662|53
1650974280000|2022-04-26 11:58:00|91706|91681|91698.7|91673.7|91707.5|91682.5|91692.9|91667.9|70
1650974290000|2022-04-26 11:58:10|91699.9|91674.9|91708.5|91683.5|91710.6|91685.6|91696.4|91671.4|65
1650974300000|2022-04-26 11:58:20|91708.3|91683.3|91713.2|91688.2|91713.7|91688.7|91698.3|91673.3|59
1650974310000|2022-04-26 11:58:30|91715.6|91690.6|91734.2|91709.2|91738|91711.2|91713.3|91688|72
1650974320000|2022-04-26 11:58:40|91731.8|91706.8|91732.5|91707.5|91746.3|91721.3|91726.9|91693.9|64
1650974330000|2022-04-26 11:58:50|91731.8|91706.8|91711.2|91686.2|91731.8|91706.8|91707.7|91682.7|64
1650974340000|2022-04-26 11:59:00|91710|91685|91703.3|91678.3|91723.1|91698.1|91698.5|91673.5|69
1650974350000|2022-04-26 11:59:10|91704.2|91679.2|91714.3|91689.3|91716.1|91691.1|91702.3|91677.3|69
1650974360000|2022-04-26 11:59:20|91713|91688|91695.4|91670.4|91716.7|91691.7|91695.3|91670.3|73
1650974370000|2022-04-26 11:59:30|91695|91670|91696.8|91671.8|91697.2|91672.2|91684|91659|69
1650974380000|2022-04-26 11:59:40|91694.7|91669.7|91693|91668|91700|91675|91686.8|91661.8|64
1650974390000|2022-04-26 11:59:50|91692.8|91667.8|91687.1|91637.1|91694.6|91669.6|91668.7|91637.1|74
1650974400000|2022-04-26 12:00:00|91687.3|91637.3|91664|91639|91687.3|91650.8|91648|91623|77
1650974410000|2022-04-26 12:00:10|91663.2|91638.2|91674.9|91624.9|91689.6|91654.4|91662.8|91624.9|62
1650974420000|2022-04-26 12:00:20|91676.7|91626.7|91673.2|91648.2|91676.7|91648.6|91661.2|91626.4|57
1650974430000|2022-04-26 12:00:30|91673|91648|91669|91644|91674.2|91649.2|91652.3|91613.4|53
1650974440000|2022-04-26 12:00:40|91668.2|91643.2|91672|91647|91675.9|91650.9|91663.5|91638.5|67
1650974450000|2022-04-26 12:00:50|91671.3|91646.3|91674|91649|91682.7|91657.7|91671.3|91646.3|60
1650974460000|2022-04-26 12:01:00|91675.3|91650.3|91675.8|91650.8|91686.5|91661.5|91671.6|91646.6|68
1650974470000|2022-04-26 12:01:10|91675.9|91650.9|91676.4|91651.4|91680.6|91655.6|91674.4|91649.4|58
1650974480000|2022-04-26 12:01:20|91676.5|91651.5|91696.5|91671.5|91709.1|91672|91675.2|91640.8|60
1650974490000|2022-04-26 12:01:30|91696.1|91671.1|91673.5|91648.5|91698.2|91673.2|91673|91643.1|52
1650974500000|2022-04-26 12:01:40|91674.1|91649.1|91682.7|91657.7|91685.8|91660.8|91673.5|91648.5|46
1650974510000|2022-04-26 12:01:50|91682.5|91657.5|91689.5|91664.5|91693.6|91668.6|91682.3|91657.3|52
1650974520000|2022-04-26 12:02:00|91689.4|91664.4|91688.5|91663.5|91689.9|91664.9|91686.3|91661.3|40
1650974530000|2022-04-26 12:02:10|91689.2|91664.2|91685.7|91660.7|91691.8|91666|91669.2|91641.5|48
1650974540000|2022-04-26 12:02:20|91684.5|91659.5|91678.8|91653.8|91696.8|91659.8|91674.2|91644.1|59
1650974550000|2022-04-26 12:02:30|91679.2|91654.2|91673.1|91648.1|91681.5|91656.5|91671.3|91646.3|52
1650974560000|2022-04-26 12:02:40|91673.3|91648.3|91669.8|91644.8|91683.5|91648.3|91660.6|91626.4|51
1650974570000|2022-04-26 12:02:50|91667.4|91642.4|91652.4|91627.4|91669|91644|91652.4|91627.4|64
1650974580000|2022-04-26 12:03:00|91654.2|91629.2|91642.4|91617.4|91664.8|91629.7|91639.4|91601.3|57
1650974590000|2022-04-26 12:03:10|91643|91618|91687.2|91637.2|91695.3|91650.7|91643|91610.2|56
1650974600000|2022-04-26 12:03:20|91686.3|91636.3|91704.3|91654.3|91724.2|91676.9|91685.1|91635.1|61
1650974610000|2022-04-26 12:03:30|91702.1|91652.1|91705|91655|91710.8|91673.8|91696.4|91652.1|57
1650974620000|2022-04-26 12:03:40|91704.8|91654.8|91706.1|91656.1|91706.1|91667.4|91690.4|91651.6|46
1650974630000|2022-04-26 12:03:50|91705.5|91655.5|91704.4|91654.4|91706.3|91656.3|91703.3|91653.3|33
1650974640000|2022-04-26 12:04:00|91705.3|91655.3|91689.1|91664.1|91708.5|91670.6|91689.1|91654.9|51
1650974650000|2022-04-26 12:04:10|91680.6|91655.6|91689.9|91639.9|91690.3|91655.6|91663.3|91629.9|65
1650974660000|2022-04-26 12:04:20|91687.8|91637.8|91684.8|91659.8|91688.2|91659.8|91675.3|91636.4|48
1650974670000|2022-04-26 12:04:30|91684.4|91659.4|91705.2|91680.2|91732.1|91694.8|91684.4|91653.6|62
1650974680000|2022-04-26 12:04:40|91705.4|91680.4|91705.6|91680.6|91705.9|91680.9|91702.1|91677.1|31
1650974690000|2022-04-26 12:04:50|91718.1|91693.1|91719.2|91694.2|91758.8|91711.8|91716.5|91681.8|55
1650974700000|2022-04-26 12:05:00|91719.3|91694.3|91730.1|91705.1|91740.8|91708.5|91718.4|91690.4|67
1650974710000|2022-04-26 12:05:10|91728.8|91703.8|91721.3|91696.3|91735.2|91703.8|91717.9|91684.2|42
1650974720000|2022-04-26 12:05:20|91721.8|91696.8|91717.6|91692.6|91722|91697|91717|91692|40
1650974730000|2022-04-26 12:05:30|91718.1|91693.1|91746.2|91721.2|91750.1|91721.2|91718|91693|56
1650974740000|2022-04-26 12:05:40|91745.6|91720.6|91743.9|91718.9|91750.6|91725.6|91741.3|91716.3|63
1650974750000|2022-04-26 12:05:50|91743.7|91718.7|91744.6|91719.6|91745.4|91720.4|91740.2|91715.2|56
1650974760000|2022-04-26 12:06:00|91744.3|91719.3|91744.7|91719.7|91745.8|91720.8|91742.3|91717.3|43
1650974770000|2022-04-26 12:06:10|91744.1|91719.1|91745.8|91720.8|91746.8|91721.8|91738.7|91713.7|37
1650974780000|2022-04-26 12:06:20|91746|91721|91741.4|91716.4|91746.6|91721.6|91739.5|91714.5|54
1650974790000|2022-04-26 12:06:30|91741.3|91716.3|91741.2|91716.2|91746.8|91721.8|91739.9|91714.9|46
1650974800000|2022-04-26 12:06:40|91740.2|91715.2|91744.7|91719.7|91746.4|91721.4|91739.9|91714.9|56
1650974810000|2022-04-26 12:06:50|91744.2|91719.2|91760.6|91735.6|91763.9|91738.9|91744.2|91711|54
1650974820000|2022-04-26 12:07:00|91760.5|91735.5|91794.6|91769.6|91810.7|91773|91759.8|91734.8|55
1650974830000|2022-04-26 12:07:10|91794.4|91769.4|91812.4|91762.4|91833.2|91794.1|91794.2|91753.7|68
1650974840000|2022-04-26 12:07:20|91812.2|91762.2|91818.6|91793.6|91818.6|91793.6|91794.9|91756.5|45
1650974850000|2022-04-26 12:07:30|91823.6|91798.6|91805.1|91780.1|91828.6|91803.6|91805|91780|61
1650974860000|2022-04-26 12:07:40|91805.6|91780.6|91809.5|91784.5|91819.1|91784.8|91804.9|91766.7|52
1650974870000|2022-04-26 12:07:50|91809.4|91784.4|91820.4|91770.4|91822.8|91785.8|91806.3|91769.7|49
1650974880000|2022-04-26 12:08:00|91820.1|91770.1|91811.4|91786.4|91820.7|91787.2|91809.9|91770|46
1650974890000|2022-04-26 12:08:10|91811.3|91786.3|91811.4|91786.4|91822.1|91788.1|91808.1|91770.3|56
1650974900000|2022-04-26 12:08:20|91811.6|91786.6|91812.5|91787.5|91827.8|91794.7|91805.1|91771.4|44
1650974910000|2022-04-26 12:08:30|91810.8|91785.8|91812.5|91787.5|91818.2|91787.5|91806.1|91767.5|49
1650974920000|2022-04-26 12:08:40|91812.7|91787.7|91806.2|91781.2|91834.8|91795.7|91803.4|91778.4|34
1650974930000|2022-04-26 12:08:50|91806.1|91781.1|91808.6|91783.6|91810.3|91785.3|91805.5|91780.5|37
1650974940000|2022-04-26 12:09:00|91808.7|91783.7|91807.4|91782.4|91819.4|91787.3|91806.7|91764.4|45
1650974950000|2022-04-26 12:09:10|91807.3|91782.3|91809.9|91784.9|91811.5|91786.5|91806.1|91781.1|45
1650974960000|2022-04-26 12:09:20|91808.1|91783.1|91809.3|91784.3|91811.7|91786.7|91808|91783|39
1650974970000|2022-04-26 12:09:30|91809.8|91784.8|91807.5|91782.5|91809.8|91784.8|91805.3|91780.3|39
1650974980000|2022-04-26 12:09:40|91807.4|91782.4|91812.1|91787.1|91813.8|91788.8|91806.1|91781.1|48
1650974990000|2022-04-26 12:09:50|91812|91787|91813.1|91788.1|91814.9|91789.9|91810.3|91785.3|39
1650975000000|2022-04-26 12:10:00|91812.9|91787.9|91796.8|91746.8|91814.1|91789.1|91796.8|91746.8|51
1650975010000|2022-04-26 12:10:10|91783.7|91758.7|91773.8|91748.8|91794.6|91758.7|91773.4|91738|43
1650975020000|2022-04-26 12:10:20|91773.2|91748.2|91762.6|91737.6|91775.3|91749.4|91762.6|91725.1|38
1650975030000|2022-04-26 12:10:30|91762.1|91737.1|91755.7|91730.7|91776.5|91743.4|91749.8|91724.8|55
1650975040000|2022-04-26 12:10:40|91761.8|91736.8|91802.9|91752.9|91805|91765|91759.6|91734.6|57
1650975050000|2022-04-26 12:10:50|91791.8|91766.8|91786.1|91761.1|91801.7|91769.7|91784.6|91750.2|53
1650975060000|2022-04-26 12:11:00|91786.2|91761.2|91793.2|91768.2|91806.4|91768.2|91776.7|91740.8|62
1650975070000|2022-04-26 12:11:10|91792.8|91767.8|91801.5|91776.5|91802.5|91777.5|91792.8|91767.8|42
1650975080000|2022-04-26 12:11:20|91804.4|91779.4|91796.9|91771.9|91809.3|91779.4|91794.1|91757.8|27
1650975090000|2022-04-26 12:11:30|91796.4|91771.4|91825.5|91800.5|91838.7|91802.6|91796.1|91758.3|48
1650975100000|2022-04-26 12:11:40|91824.4|91799.4|91821|91796|91833.5|91799.9|91799.6|91762.6|53
1650975110000|2022-04-26 12:11:50|91833.7|91783.7|91815.4|91790.4|91834|91797.3|91810.8|91772.7|61
1650975120000|2022-04-26 12:12:00|91815|91790|91813|91788|91816.1|91791.1|91813|91788|21
1650975130000|2022-04-26 12:12:10|91813.2|91788.2|91814.9|91789.9|91835.2|91796.5|91813|91785.2|30
1650975140000|2022-04-26 12:12:20|91815.1|91790.1|91815.6|91790.6|91817.3|91792.3|91815.1|91790.1|35
1650975150000|2022-04-26 12:12:30|91814.6|91789.6|91814.7|91789.7|91818.8|91793.8|91813.8|91788.8|33
1650975160000|2022-04-26 12:12:40|91814.9|91789.9|91816|91791|91837.1|91799.5|91814.2|91786.3|44
1650975170000|2022-04-26 12:12:50|91815.7|91790.7|91809.6|91784.6|91829.9|91791.1|91808.8|91767.9|52
1650975180000|2022-04-26 12:13:00|91810|91785|91811.7|91786.7|91814.8|91789.8|91805.2|91780.2|61
1650975190000|2022-04-26 12:13:10|91813.4|91788.4|91814.5|91789.5|91816.1|91791.1|91810.6|91785.6|53
1650975200000|2022-04-26 12:13:20|91815|91790|91831.4|91806.4|91853.6|91816.4|91814.7|91789.7|57
1650975210000|2022-04-26 12:13:30|91830.5|91805.5|91830.9|91805.9|91835.1|91810.1|91827.6|91802.6|40
1650975220000|2022-04-26 12:13:40|91831.1|91806.1|91802.2|91777.2|91834.3|91806.3|91801.1|91770.7|67
1650975230000|2022-04-26 12:13:50|91803.2|91778.2|91802.7|91777.7|91807.2|91782.2|91801.5|91776.5|38
1650975240000|2022-04-26 12:14:00|91801.9|91776.9|91790.4|91765.4|91813.9|91779.1|91786.1|91748.8|53
1650975250000|2022-04-26 12:14:10|91790.2|91765.2|91793.6|91768.6|91793.6|91768.6|91787.6|91762.6|40
1650975260000|2022-04-26 12:14:20|91793.7|91768.7|91787|91762|91798.7|91773.7|91782.6|91745.8|58
1650975270000|2022-04-26 12:14:30|91786.6|91761.6|91770.1|91720.1|91798.6|91761.6|91758.1|91717.5|63
1650975280000|2022-04-26 12:14:40|91771.4|91721.4|91762|91737|91773.1|91740.3|91761.1|91719.7|52
1650975290000|2022-04-26 12:14:50|91763.5|91738.5|91773.6|91748.6|91786.5|91748.8|91763.4|91733.3|45
1650975300000|2022-04-26 12:15:00|91772.9|91747.9|91777.3|91752.3|91789.9|91753.4|91772.4|91736.5|43
1650975310000|2022-04-26 12:15:10|91777.8|91752.8|91770.3|91745.3|91791.7|91753.1|91747.6|91707.9|51
1650975320000|2022-04-26 12:15:20|91771.8|91746.8|91758.7|91733.7|91772.7|91747.4|91756.5|91722.4|56
1650975330000|2022-04-26 12:15:30|91758.5|91733.5|91763.9|91738.9|91776.1|91739.8|91756.5|91723.8|44
1650975340000|2022-04-26 12:15:40|91763.6|91738.6|91766.4|91741.4|91768.7|91743.7|91763.6|91738.6|46
1650975350000|2022-04-26 12:15:50|91767.3|91742.3|91753.9|91728.9|91781.4|91745.1|91745.4|91709.2|47
1650975360000|2022-04-26 12:16:00|91757.8|91732.8|91764.3|91739.3|91769.8|91740.8|91756.9|91719.6|58
1650975370000|2022-04-26 12:16:10|91764.7|91739.7|91773.7|91748.7|91778.1|91753.1|91764.7|91739.7|62
1650975380000|2022-04-26 12:16:20|91774.5|91749.5|91782.7|91757.7|91783.9|91758.9|91771.5|91746.5|63
1650975390000|2022-04-26 12:16:30|91782|91757|91782.9|91757.9|91783.8|91758.8|91780.8|91755.8|41
1650975400000|2022-04-26 12:16:40|91783|91758|91785.2|91760.2|91785.7|91760.7|91783|91758|28
1650975410000|2022-04-26 12:16:50|91784.9|91759.9|91785.3|91760.3|91786.6|91761.6|91784.2|91759.2|33
1650975420000|2022-04-26 12:17:00|91785.6|91760.6|91781.3|91756.3|91785.7|91760.7|91775.7|91750.7|51
1650975430000|2022-04-26 12:17:10|91780.7|91755.7|91760.4|91735.4|91780.7|91755.7|91759.2|91734.2|62
1650975440000|2022-04-26 12:17:20|91760.2|91735.2|91763.8|91738.8|91766.5|91741.5|91758.1|91733.1|47
1650975450000|2022-04-26 12:17:30|91765.1|91740.1|91760.7|91735.7|91765.1|91740.1|91754.6|91729.6|37
1650975460000|2022-04-26 12:17:40|91760.3|91735.3|91765|91740|91766.6|91741.6|91760|91735|40
1650975470000|2022-04-26 12:17:50|91764.8|91739.8|91768.7|91743.7|91770|91745|91764.4|91739.4|29
1650975480000|2022-04-26 12:18:00|91768.6|91743.6|91769.2|91744.2|91776.6|91751.6|91767.6|91742.6|50
1650975490000|2022-04-26 12:18:10|91769.1|91744.1|91764.2|91739.2|91769.1|91744.1|91764.1|91739.1|40
1650975500000|2022-04-26 12:18:20|91764.1|91739.1|91770.3|91745.3|91781.2|91747.1|91762.4|91731.2|43
1650975510000|2022-04-26 12:18:30|91772.6|91747.6|91757.1|91732.1|91772.6|91747.6|91751.2|91717.8|56
1650975520000|2022-04-26 12:18:40|91756.9|91731.9|91755.8|91730.8|91767.2|91732.8|91751.1|91715.1|51
1650975530000|2022-04-26 12:18:50|91755.3|91730.3|91760.6|91710.6|91762.5|91730.7|91747.1|91710.6|40
1650975540000|2022-04-26 12:19:00|91761.1|91711.1|91743.8|91718.8|91761.1|91724|91739.8|91709.6|53
1650975550000|2022-04-26 12:19:10|91744|91719|91743.8|91718.8|91746|91721|91739.9|91714.9|39
1650975560000|2022-04-26 12:19:20|91744.1|91719.1|91743.6|91718.6|91745.7|91720.7|91740.7|91715.7|38
1650975570000|2022-04-26 12:19:30|91742.8|91717.8|91725.9|91675.9|91754|91717.8|91714.9|91675.5|58
1650975580000|2022-04-26 12:19:40|91727.4|91677.4|91707.7|91657.7|91729.4|91690.8|91698.7|91648.7|45
1650975590000|2022-04-26 12:19:50|91708.8|91658.8|91694|91669|91726.2|91676.2|91680|91642.2|60
1650975600000|2022-04-26 12:20:00|91695.2|91670.2|91683.7|91658.7|91706.2|91670.2|91683.4|91647.1|58
1650975610000|2022-04-26 12:20:10|91683.3|91658.3|91702.7|91652.7|91703.5|91660.2|91683.3|91641.5|50
1650975620000|2022-04-26 12:20:20|91703.8|91653.8|91690.7|91665.7|91703.8|91665.8|91688.8|91651.9|44
1650975630000|2022-04-26 12:20:30|91690.3|91665.3|91698.9|91673.9|91712.8|91677.6|91690.3|91656.2|58
1650975640000|2022-04-26 12:20:40|91698.1|91673.1|91694.2|91669.2|91709.2|91678.3|91693.2|91659.2|55
1650975650000|2022-04-26 12:20:50|91693.2|91668.2|91692|91667|91694.7|91669.7|91684.1|91659.1|53
1650975660000|2022-04-26 12:21:00|91691.8|91666.8|91720|91670|91722.7|91672.7|91688.4|91652.5|53
1650975670000|2022-04-26 12:21:10|91719.1|91669.1|91724.7|91674.7|91749.7|91699.7|91716.2|91669.1|58
1650975680000|2022-04-26 12:21:20|91724.1|91674.1|91710.4|91685.4|91727.2|91688.7|91709|91671.9|55
1650975690000|2022-04-26 12:21:30|91710.5|91685.5|91713.4|91688.4|91713.4|91688.4|91709.2|91684.2|30
1650975700000|2022-04-26 12:21:40|91713.6|91688.6|91741.8|91691.8|91759.1|91709.1|91713.6|91688.6|55
1650975710000|2022-04-26 12:21:50|91742|91692|91726.6|91701.6|91746.7|91709.1|91720.9|91692|47
1650975720000|2022-04-26 12:22:00|91725.3|91700.3|91755.9|91705.9|91759|91719.6|91725.3|91693.5|53
1650975730000|2022-04-26 12:22:10|91756.3|91706.3|91747.7|91697.7|91756.3|91706.3|91741.8|91691.8|68
1650975740000|2022-04-26 12:22:20|91747|91697|91746.1|91696.1|91752.7|91711.4|91736.4|91695.9|64
1650975750000|2022-04-26 12:22:30|91747.1|91697.1|91735.1|91685.1|91747.7|91704.4|91729.4|91684.8|63
1650975760000|2022-04-26 12:22:40|91735|91685|91726.5|91676.5|91736.5|91686.5|91725.7|91675.7|64
1650975770000|2022-04-26 12:22:50|91726.1|91676.1|91711|91686|91728.2|91689.5|91710.3|91671.1|51
1650975780000|2022-04-26 12:23:00|91707.7|91682.7|91734.2|91684.2|91734.4|91691.6|91706.2|91664.4|60
1650975790000|2022-04-26 12:23:10|91733.7|91683.7|91754.3|91704.3|91754.7|91718.2|91732.8|91683.2|53
1650975800000|2022-04-26 12:23:20|91754.2|91704.2|91724.4|91699.4|91754.5|91714.8|91723.6|91684.3|61
1650975810000|2022-04-26 12:23:30|91724.7|91699.7|91719.8|91694.8|91729.2|91699.7|91715.9|91679.2|44
1650975820000|2022-04-26 12:23:40|91719.7|91694.7|91766.5|91716.5|91770|91728.6|91719.7|91687.5|64
1650975830000|2022-04-26 12:23:50|91765.5|91715.5|91768.2|91718.2|91768.2|91730.8|91742.1|91710.2|65
1650975840000|2022-04-26 12:24:00|91755|91730|91739|91714|91756.5|91730.6|91738.4|91701.7|59
1650975850000|2022-04-26 12:24:10|91738.8|91713.8|91745.6|91695.6|91755.5|91719.5|91728.9|91693.1|56
1650975860000|2022-04-26 12:24:20|91745|91695|91732.8|91707.8|91746.2|91709.3|91728.8|91694|56
1650975870000|2022-04-26 12:24:30|91732.5|91707.5|91720|91695|91732.6|91707.5|91713|91672.4|56
1650975880000|2022-04-26 12:24:40|91719.3|91694.3|91715.8|91690.8|91729.3|91694.9|91714.6|91674.8|46
1650975890000|2022-04-26 12:24:50|91715.2|91690.2|91720.5|91695.5|91734.2|91696.3|91711.3|91684.2|50
1650975900000|2022-04-26 12:25:00|91720.1|91695.1|91734.7|91684.7|91735.4|91697.7|91720.1|91682|50
1650975910000|2022-04-26 12:25:10|91734.9|91684.9|91723.2|91698.2|91738.1|91702.4|91723|91684.3|45
1650975920000|2022-04-26 12:25:20|91721.1|91696.1|91727.1|91702.1|91735.5|91703.2|91718.7|91682.9|63
1650975930000|2022-04-26 12:25:30|91727.2|91702.2|91738.9|91688.9|91740.3|91702.8|91726.8|91688|49
1650975940000|2022-04-26 12:25:40|91739.1|91689.1|91732.2|91682.2|91739.1|91689.1|91732.2|91682.2|46
1650975950000|2022-04-26 12:25:50|91732.3|91682.3|91733.7|91683.7|91734.6|91694.4|91718.6|91682.2|34
1650975960000|2022-04-26 12:26:00|91734|91684|91725.1|91675.1|91734|91694.1|91717.5|91675.1|45
1650975970000|2022-04-26 12:26:10|91726.3|91676.3|91731.2|91681.2|91735.3|91695.1|91720.1|91675.7|49
1650975980000|2022-04-26 12:26:20|91732|91682|91724.2|91699.2|91740|91702.2|91724.1|91682|31
1650975990000|2022-04-26 12:26:30|91724.5|91699.5|91727.8|91702.8|91742.4|91703.3|91723.6|91687.5|41
1650976000000|2022-04-26 12:26:40|91728.2|91703.2|91740.1|91690.1|91742.2|91704.1|91724.3|91687.8|46
1650976010000|2022-04-26 12:26:50|91725.6|91700.6|91726.4|91701.4|91727|91702|91723.9|91698.9|28
1650976020000|2022-04-26 12:27:00|91726.5|91701.5|91720|91695|91741.2|91706.3|91720|91680|65
1650976030000|2022-04-26 12:27:10|91732.5|91682.5|91734.8|91684.8|91735.4|91697.1|91718.8|91676.5|63
1650976040000|2022-04-26 12:27:20|91734.6|91684.6|91735.6|91685.6|91736|91686|91733.6|91683.6|36
1650976050000|2022-04-26 12:27:30|91736.2|91686.2|91737|91687|91740|91703|91723|91685.9|38
1650976060000|2022-04-26 12:27:40|91737.3|91687.3|91736|91686|91739.1|91698.8|91718.8|91679.3|40
1650976070000|2022-04-26 12:27:50|91733.9|91683.9|91720.4|91695.4|91735.8|91698.1|91718.6|91683.5|45
1650976080000|2022-04-26 12:28:00|91719.9|91694.9|91730.5|91680.5|91734.8|91696.1|91717.1|91679.4|48
1650976090000|2022-04-26 12:28:10|91730.8|91680.8|91736.5|91686.5|91737.7|91699.4|91719.1|91680.8|53
1650976100000|2022-04-26 12:28:20|91736.8|91686.8|91743.5|91693.5|91746.8|91707.3|91727.1|91683.2|43
1650976110000|2022-04-26 12:28:30|91743.8|91693.8|91753.4|91703.4|91755.4|91720.8|91732.1|91693.8|54
1650976120000|2022-04-26 12:28:40|91755.2|91705.2|91751.8|91726.8|91762.3|91726.8|91745.5|91703.4|60
1650976130000|2022-04-26 12:28:50|91754|91729|91765.7|91715.7|91766.6|91729|91750.8|91714.5|29
1650976140000|2022-04-26 12:29:00|91769.2|91719.2|91773|91723|91775.3|91732.7|91753.5|91718.8|42
1650976150000|2022-04-26 12:29:10|91775.1|91725.1|91806.2|91756.2|91807.2|91757.2|91759.3|91720.5|59
1650976160000|2022-04-26 12:29:20|91806.5|91756.5|91827.9|91777.9|91828.4|91778.4|91805.9|91755.9|62
1650976170000|2022-04-26 12:29:30|91826.1|91776.1|91827.5|91777.5|91829.6|91779.6|91821.8|91771.8|53
1650976180000|2022-04-26 12:29:40|91825.8|91775.8|91864.8|91814.8|91864.8|91814.8|91825.8|91775.8|66
1650976190000|2022-04-26 12:29:50|91862.9|91812.9|91833.9|91783.9|91871|91821|91833.9|91783.9|70
1650976200000|2022-04-26 12:30:00|91832.2|91782.2|91818|91768|91905.5|91791.8|91818|91683.8|72
1650976210000|2022-04-26 12:30:10|91821.8|91771.8|91814.9|91764.9|91867.7|91780.7|91814.9|91696.7|71
1650976220000|2022-04-26 12:30:20|91855.9|91730.8|91805.8|91755.8|91855.9|91773.7|91801.5|91730.8|67
1650976230000|2022-04-26 12:30:30|91809|91759|91788.3|91738.3|91814|91759|91774.2|91682.4|74
1650976240000|2022-04-26 12:30:40|91788.2|91738.2|91796.1|91746.1|91797.9|91747.9|91788.2|91738.2|64
1650976250000|2022-04-26 12:30:50|91796.3|91746.3|91777|91727|91796.3|91746.3|91777|91727|61
1650976260000|2022-04-26 12:31:00|91776.9|91726.9|91775.4|91725.4|91784.6|91734.6|91775.2|91725.2|52
1650976270000|2022-04-26 12:31:10|91775.9|91725.9|91780.6|91730.6|91781|91731|91775.9|91725.9|34
1650976280000|2022-04-26 12:31:20|91781.6|91731.6|91794.9|91744.9|91813.4|91772.9|91773.7|91723.7|65
1650976290000|2022-04-26 12:31:30|91794|91744|91795.1|91745.1|91817.9|91774|91782.3|91732.3|55
1650976300000|2022-04-26 12:31:40|91794.5|91744.5|91841.5|91791.5|91845.2|91795.2|91793.6|91743.6|56
1650976310000|2022-04-26 12:31:50|91840.4|91790.4|91855.5|91805.5|91855.5|91805.5|91840.4|91790.4|30
1650976320000|2022-04-26 12:32:00|91854.7|91804.7|91844.9|91794.9|91855.8|91805.8|91843.7|91793.7|54
1650976330000|2022-04-26 12:32:10|91845|91795|91838|91788|91851.5|91801.5|91837.5|91787.5|55
1650976340000|2022-04-26 12:32:20|91837.2|91787.2|91878.6|91828.6|91881.6|91831.6|91823.2|91780.4|66
1650976350000|2022-04-26 12:32:30|91878|91828|91896|91846|91896.7|91846.7|91877.7|91827.7|67
1650976360000|2022-04-26 12:32:40|91896.1|91846.1|91895.1|91845.1|91902.7|91852.7|91895.1|91845.1|55
1650976370000|2022-04-26 12:32:50|91893.7|91843.7|91874.3|91824.3|91897.8|91847.8|91861.3|91824.2|57
1650976380000|2022-04-26 12:33:00|91872.8|91822.8|91869.1|91819.1|91872.8|91839.9|91855.9|91805.9|64
1650976390000|2022-04-26 12:33:10|91865.1|91840.1|91882.4|91832.4|91890.9|91851.3|91865.1|91831|48
1650976400000|2022-04-26 12:33:20|91882|91832|91879.5|91829.5|91883.5|91845.2|91864.5|91819.9|53
1650976410000|2022-04-26 12:33:30|91878.8|91828.8|91861|91836|91879.1|91836.4|91858.5|91812.1|59
1650976420000|2022-04-26 12:33:40|91860.9|91835.9|91858.5|91833.5|91873.9|91836.8|91857.5|91821.6|51
1650976430000|2022-04-26 12:33:50|91859.2|91834.2|91844.8|91794.8|91877|91840|91844.8|91794.8|52
1650976440000|2022-04-26 12:34:00|91844.3|91794.3|91848.5|91798.5|91849.9|91799.9|91837.5|91787.5|42
1650976450000|2022-04-26 12:34:10|91849.2|91799.2|91839.1|91814.1|91852.2|91817.9|91837.8|91799.2|37
1650976460000|2022-04-26 12:34:20|91840.2|91815.2|91839.3|91814.3|91841.4|91816.4|91838.3|91813.3|39
1650976470000|2022-04-26 12:34:30|91839.1|91814.1|91860|91810|91861.4|91814.4|91839.1|91800.8|47
1650976480000|2022-04-26 12:34:40|91861.6|91811.6|91862.1|91812.1|91869.4|91830.7|91855|91808.8|49
1650976490000|2022-04-26 12:34:50|91862.7|91812.7|91874.1|91824.1|91875.9|91837.8|91853.4|91811.6|45
1650976500000|2022-04-26 12:35:00|91874.2|91824.2|91887.5|91837.5|91887.5|91850.1|91865.1|91824.2|58
1650976510000|2022-04-26 12:35:10|91887.4|91837.4|91886.2|91861.2|91901|91863.8|91881.3|91836.1|51
1650976520000|2022-04-26 12:35:20|91885.9|91860.9|91897.4|91847.4|91899.3|91862.3|91882.2|91847|53
1650976530000|2022-04-26 12:35:30|91897.5|91847.5|91917.2|91867.2|91920.5|91876.7|91881.2|91844.2|56
1650976540000|2022-04-26 12:35:40|91916.7|91866.7|91902.1|91877.1|91921.7|91877.1|91897.5|91857.8|65
1650976550000|2022-04-26 12:35:50|91915|91865|91914.8|91864.8|91915.4|91876.4|91896.1|91859.1|56
1650976560000|2022-04-26 12:36:00|91913.5|91863.5|91884.7|91859.7|91914.2|91876.1|91884.1|91847.7|59
1650976570000|2022-04-26 12:36:10|91884.6|91859.6|91920.5|91870.5|91920.7|91883.1|91884.6|91852.7|58
1650976580000|2022-04-26 12:36:20|91921.4|91871.4|91916.9|91866.9|91922.7|91885.3|91902.7|91866.9|42
1650976590000|2022-04-26 12:36:30|91917.7|91867.7|91923.1|91873.1|91924.2|91885.9|91905.7|91862.6|60
1650976600000|2022-04-26 12:36:40|91921.2|91871.2|91931.4|91881.4|91931.9|91893.9|91911.9|91861.9|58
1650976610000|2022-04-26 12:36:50|91931.3|91881.3|91919.8|91869.8|91934.6|91894.4|91906.2|91867|66
1650976620000|2022-04-26 12:37:00|91920.8|91870.8|91930.9|91880.9|91931.8|91893.8|91918|91868|56
1650976630000|2022-04-26 12:37:10|91930.8|91880.8|91924.8|91874.8|91930.9|91888.2|91910.9|91873.6|37
1650976640000|2022-04-26 12:37:20|91915|91890|91907.2|91882.2|91925.6|91890|91905|91864.7|54
1650976650000|2022-04-26 12:37:30|91906.6|91881.6|91896.2|91871.2|91920.4|91882.8|91895.7|91859.5|56
1650976660000|2022-04-26 12:37:40|91896.4|91871.4|91919.1|91869.1|91919.2|91881.1|91896.4|91863.5|51
1650976670000|2022-04-26 12:37:50|91919.6|91869.6|91935.8|91885.8|91939.5|91903.5|91911.4|91869.6|66
1650976680000|2022-04-26 12:38:00|91935.7|91885.7|91911.1|91886.1|91938.2|91893.3|91910.9|91876.9|54
1650976690000|2022-04-26 12:38:10|91914.5|91889.5|91938.3|91913.3|91949.8|91913.3|91914.5|91878.8|66
1650976700000|2022-04-26 12:38:20|91956.9|91906.9|91967.6|91917.6|91968.9|91937.4|91938.2|91900.9|66
1650976710000|2022-04-26 12:38:30|91954.5|91929.5|91944.7|91919.7|91962.5|91933.1|91944.6|91911.5|69
1650976720000|2022-04-26 12:38:40|91945.1|91920.1|91941.6|91916.6|91965.1|91927.3|91940|91912.5|63
1650976730000|2022-04-26 12:38:50|91942.2|91917.2|91950.2|91900.2|91957.8|91922.8|91936.1|91897.5|66
1650976740000|2022-04-26 12:39:00|91952.7|91902.7|91942.4|91917.4|91956.7|91919|91933.3|91894.6|61
1650976750000|2022-04-26 12:39:10|91943.6|91918.6|91939.4|91889.4|91953.4|91918.6|91920.3|91883.7|64
1650976760000|2022-04-26 12:39:20|91939.9|91889.9|91919.2|91894.2|91941.2|91895.7|91918.3|91876.1|52
1650976770000|2022-04-26 12:39:30|91919.3|91894.3|91930.8|91905.8|91945.1|91907.4|91919.3|91883.2|41
1650976780000|2022-04-26 12:39:40|91931.8|91906.8|91928.9|91903.9|91934|91909|91925.2|91900.2|44
1650976790000|2022-04-26 12:39:50|91929|91904|91927.3|91902.3|91929.5|91904.5|91923|91898|43
1650976800000|2022-04-26 12:40:00|91927.9|91902.9|91931|91906|91947.9|91910.3|91926.5|91893.4|51
1650976810000|2022-04-26 12:40:10|91931.6|91906.6|91931.2|91906.2|91933.6|91908.6|91930.4|91905.4|31
1650976820000|2022-04-26 12:40:20|91930.9|91905.9|91922.3|91897.3|91932|91907|91921.5|91896.5|47
1650976830000|2022-04-26 12:40:30|91922.5|91897.5|91892.4|91867.4|91922.5|91897.5|91890.7|91853.5|57
1650976840000|2022-04-26 12:40:40|91891.6|91866.6|91907.8|91857.8|91910|91867.6|91888.6|91849.8|53
1650976850000|2022-04-26 12:40:50|91907.7|91857.7|91903|91878|91917|91878.6|91902.5|91856.8|48
1650976860000|2022-04-26 12:41:00|91902.7|91877.7|91914.6|91889.6|91929.3|91890.9|91902.7|91871.4|65
1650976870000|2022-04-26 12:41:10|91914.1|91889.1|91904.3|91854.3|91924.4|91889.6|91890.7|91853.2|47
1650976880000|2022-04-26 12:41:20|91903.4|91853.4|91897.4|91847.4|91904.6|91854.6|91896.8|91846.8|54
1650976890000|2022-04-26 12:41:30|91894.4|91844.4|91901.7|91851.7|91903.7|91865.9|91886.7|91844|71
1650976900000|2022-04-26 12:41:40|91901.6|91851.6|91897.1|91847.1|91901.6|91865.4|91884.3|91846|52
1650976910000|2022-04-26 12:41:50|91897.3|91847.3|91889|91864|91903.8|91865.2|91881.8|91846.4|54
1650976920000|2022-04-26 12:42:00|91889.3|91864.3|91880.8|91855.8|91902.8|91866.9|91880|91841.8|62
1650976930000|2022-04-26 12:42:10|91879.7|91854.7|91873.6|91848.6|91895.1|91855.2|91871.3|91837.9|63
1650976940000|2022-04-26 12:42:20|91873.5|91848.5|91892.6|91842.6|91893.7|91856.9|91873.5|91842.6|52
1650976950000|2022-04-26 12:42:30|91892|91842|91880.4|91855.4|91892|91864.9|91878.9|91842|60
1650976960000|2022-04-26 12:42:40|91878.9|91853.9|91884.8|91859.8|91886|91861|91875.4|91850.4|65
1650976970000|2022-04-26 12:42:50|91884.6|91859.6|91887.5|91862.5|91889.5|91864.5|91883|91858|58
1650976980000|2022-04-26 12:43:00|91887.1|91862.1|91863.6|91813.6|91890.1|91862.2|91851.7|91813.6|70
1650976990000|2022-04-26 12:43:10|91864|91814|91857.3|91832.3|91864|91834.2|91850.5|91814|48
1650977000000|2022-04-26 12:43:20|91858.4|91833.4|91876.6|91851.6|91893.7|91856.2|91857.4|91832.4|49
1650977010000|2022-04-26 12:43:30|91876.7|91851.7|91876.7|91851.7|91893.4|91855.8|91876.2|91840.9|47
1650977020000|2022-04-26 12:43:40|91876.8|91851.8|91860.1|91835.1|91880.5|91855.5|91860.1|91822|52
1650977030000|2022-04-26 12:43:50|91860.2|91835.2|91856.2|91831.2|91864|91839|91852.4|91827.4|67
1650977040000|2022-04-26 12:44:00|91855.8|91830.8|91847.8|91822.8|91858|91833|91845.3|91820.3|57
1650977050000|2022-04-26 12:44:10|91846.4|91821.4|91846.5|91821.5|91846.9|91821.9|91839.3|91814.3|61
1650977060000|2022-04-26 12:44:20|91846.4|91821.4|91848.2|91823.2|91849.7|91824.7|91845.8|91820.8|55
1650977070000|2022-04-26 12:44:30|91847.4|91822.4|91870.7|91820.7|91870.7|91834.8|91847.4|91820.7|54
1650977080000|2022-04-26 12:44:40|91870.2|91820.2|91873.8|91848.8|91877.4|91852.4|91857.5|91820|56
1650977090000|2022-04-26 12:44:50|91874.1|91849.1|91890.6|91865.6|91898.5|91866.1|91874.1|91848.5|54
1650977100000|2022-04-26 12:45:00|91891.2|91866.2|91870.8|91845.8|91891.2|91866.2|91867.5|91835.2|69
1650977110000|2022-04-26 12:45:10|91869.7|91844.7|91884.4|91859.4|91899.8|91860.6|91869.5|91832.4|66
1650977120000|2022-04-26 12:45:20|91884|91859|91873.9|91848.9|91903|91863.4|91869.9|91835.8|53
1650977130000|2022-04-26 12:45:30|91887.8|91837.8|91878.5|91853.5|91891.3|91856.1|91872.5|91836.8|58
1650977140000|2022-04-26 12:45:40|91879.9|91854.9|91897.8|91872.8|91912.7|91875.7|91877.5|91850.9|64
1650977150000|2022-04-26 12:45:50|91897.7|91872.7|91901.2|91851.2|91914.5|91878.2|91887.3|91848.4|67
1650977160000|2022-04-26 12:46:00|91897.7|91847.7|91862.3|91837.3|91898.7|91859.2|91861.9|91823.5|65
1650977170000|2022-04-26 12:46:10|91862.1|91837.1|91862.8|91837.8|91886.6|91845.8|91860.4|91832.5|54
1650977180000|2022-04-26 12:46:20|91865|91840|91860.7|91835.7|91878.3|91840.7|91860.4|91826.1|52
1650977190000|2022-04-26 12:46:30|91861.1|91836.1|91854|91829|91874.5|91838.5|91852.6|91819.6|61
1650977200000|2022-04-26 12:46:40|91853.7|91828.7|91850.7|91825.7|91875.5|91835.6|91848.8|91823.8|68
1650977210000|2022-04-26 12:46:50|91849.9|91824.9|91854.6|91829.6|91866.8|91830.9|91841.8|91814.8|70
1650977220000|2022-04-26 12:47:00|91855.1|91830.1|91856.8|91831.8|91858.9|91833.9|91851.8|91826.8|47
1650977230000|2022-04-26 12:47:10|91856.2|91831.2|91843.7|91818.7|91858.4|91831.2|91841.7|91807.8|68
1650977240000|2022-04-26 12:47:20|91844.2|91819.2|91848.1|91823.1|91851.4|91826.4|91843.3|91818.3|59
1650977250000|2022-04-26 12:47:30|91847.4|91822.4|91851.2|91826.2|91854|91828.2|91842.1|91804|56
1650977260000|2022-04-26 12:47:40|91851.1|91826.1|91859.1|91834.1|91860.8|91835.8|91850.6|91825.6|56
1650977270000|2022-04-26 12:47:50|91859.4|91834.4|91851.9|91826.9|91860|91835|91847.6|91822.6|46
1650977280000|2022-04-26 12:48:00|91851.3|91826.3|91848|91823|91851.8|91826.8|91847.1|91822.1|47
1650977290000|2022-04-26 12:48:10|91847.9|91822.9|91850|91825|91855.5|91830.5|91846.8|91821.8|53
1650977300000|2022-04-26 12:48:20|91852.6|91827.6|91841.5|91816.5|91855.4|91827.8|91841.5|91803.1|48
1650977310000|2022-04-26 12:48:30|91842.4|91817.4|91845.8|91820.8|91855|91820.8|91838.9|91801|44
1650977320000|2022-04-26 12:48:40|91845.7|91820.7|91849.3|91824.3|91851|91826|91845.7|91820.7|53
1650977330000|2022-04-26 12:48:50|91849.2|91824.2|91852.4|91827.4|91853.7|91828.7|91849.1|91824.1|51
1650977340000|2022-04-26 12:49:00|91852.1|91827.1|91841.7|91816.7|91852.1|91827.1|91839.4|91814.4|53
1650977350000|2022-04-26 12:49:10|91842.1|91817.1|91827.7|91802.7|91842.1|91817.1|91827.2|91802.2|47
1650977360000|2022-04-26 12:49:20|91827.6|91802.6|91828.3|91803.3|91830.2|91805.2|91827.4|91802.4|32
1650977370000|2022-04-26 12:49:30|91828|91803|91830.8|91805.8|91832.6|91807.6|91828|91803|38
1650977380000|2022-04-26 12:49:40|91831.9|91806.9|91842.2|91817.2|91861.3|91826.1|91831.7|91806.7|60
1650977390000|2022-04-26 12:49:50|91843.1|91818.1|91866|91816|91868.9|91831.5|91842.5|91816|66
1650977400000|2022-04-26 12:50:00|91865.7|91815.7|91874.3|91849.3|91877.6|91852.4|91845.7|91815.7|70
1650977410000|2022-04-26 12:50:10|91873.5|91848.5|91882.9|91857.9|91899.4|91860|91871.6|91834.5|50
1650977420000|2022-04-26 12:50:20|91883|91858|91885.3|91860.3|91902.2|91863.1|91878.4|91848.2|56
1650977430000|2022-04-26 12:50:30|91885.6|91860.6|91893.9|91868.9|91895.2|91870.2|91883.7|91858.7|69
1650977440000|2022-04-26 12:50:40|91894|91869|91898.9|91873.9|91899.5|91874.5|91892.4|91867.4|39
1650977450000|2022-04-26 12:50:50|91899.2|91874.2|91889.2|91864.2|91903.7|91875.1|91889|91851.3|53
1650977460000|2022-04-26 12:51:00|91889.5|91864.5|91902.3|91852.3|91904|91867.7|91889.5|91847.4|49
1650977470000|2022-04-26 12:51:10|91891|91866|91885|91860|91899.3|91867.4|91883.2|91848.8|57
1650977480000|2022-04-26 12:51:20|91886.3|91861.3|91885.7|91860.7|91886.4|91861.4|91883.5|91858.5|44
1650977490000|2022-04-26 12:51:30|91885.5|91860.5|91878.2|91853.2|91893.5|91860.5|91875.8|91843.5|54
1650977500000|2022-04-26 12:51:40|91877.8|91852.8|91883.2|91858.2|91897.2|91859.7|91877.1|91842.2|42
1650977510000|2022-04-26 12:51:50|91883|91858|91872.4|91847.4|91900.8|91864|91871.3|91841.4|59
1650977520000|2022-04-26 12:52:00|91872.6|91847.6|91865.5|91840.5|91872.6|91847.6|91863.7|91838.7|62
1650977530000|2022-04-26 12:52:10|91865.9|91840.9|91865.4|91840.4|91868.2|91843.2|91862.7|91837.7|57
1650977540000|2022-04-26 12:52:20|91865|91840|91880.6|91855.6|91894.1|91858.8|91864.2|91839.1|55
1650977550000|2022-04-26 12:52:30|91876.4|91851.4|91873.2|91848.2|91889.6|91853.3|91873.2|91838.4|50
1650977560000|2022-04-26 12:52:40|91872.4|91847.4|91869.7|91844.7|91886.3|91853.6|91867.5|91836.3|49
1650977570000|2022-04-26 12:52:50|91869.9|91844.9|91881.6|91856.6|91881.6|91856.6|91869.6|91844.6|44
1650977580000|2022-04-26 12:53:00|91880.1|91855.1|91866.8|91841.8|91892.8|91856|91865.3|91840.3|56
1650977590000|2022-04-26 12:53:10|91867.3|91842.3|91888.4|91838.4|91898.7|91863.7|91866.1|91838.4|72
1650977600000|2022-04-26 12:53:20|91889.2|91839.2|91873.7|91848.7|91889.2|91855.2|91873.7|91837.5|56
1650977610000|2022-04-26 12:53:30|91874.7|91849.7|91860.8|91810.8|91890.2|91856.9|91860.8|91810.8|59
1650977620000|2022-04-26 12:53:40|91860.1|91810.1|91836.8|91811.8|91862.2|91812.2|91832.7|91793.4|73
1650977630000|2022-04-26 12:53:50|91837.3|91812.3|91850.3|91800.3|91852.5|91812.3|91837.3|91798.4|38
1650977640000|2022-04-26 12:54:00|91850.8|91800.8|91831.2|91806.2|91852|91808.4|91831.2|91792.8|71
1650977650000|2022-04-26 12:54:10|91832|91807|91833.1|91808.1|91847.7|91812|91831.5|91790|65
1650977660000|2022-04-26 12:54:20|91833|91808|91848|91798|91848|91808.4|91829.4|91791.9|53
1650977670000|2022-04-26 12:54:30|91853.4|91803.4|91850|91800|91853.4|91815.9|91836.7|91800|61
1650977680000|2022-04-26 12:54:40|91851.9|91801.9|91839.2|91789.2|91854.3|91808.7|91833.6|91787.6|64
1650977690000|2022-04-26 12:54:50|91837.8|91787.8|91831.9|91781.9|91841|91793.3|91817.7|91779.6|63
1650977700000|2022-04-26 12:55:00|91832.1|91782.1|91837.3|91787.3|91842.2|91800.1|91825.1|91779.6|66
1650977710000|2022-04-26 12:55:10|91836.8|91786.8|91842.9|91792.9|91843.8|91793.8|91835.1|91785.1|58
1650977720000|2022-04-26 12:55:20|91827.5|91802.5|91854.5|91804.5|91856.1|91813.7|91827.5|91790.4|53
1650977730000|2022-04-26 12:55:30|91855|91805|91867.4|91817.4|91873.9|91823.9|91855|91805|56
1650977740000|2022-04-26 12:55:40|91867.5|91817.5|91859.3|91834.3|91871.3|91835|91856|91813.2|65
1650977750000|2022-04-26 12:55:50|91859.7|91834.7|91860.2|91810.2|91871.3|91835|91848.4|91809.3|50
1650977760000|2022-04-26 12:56:00|91860.1|91810.1|91841.5|91791.5|91860.1|91810.1|91838.7|91788.7|69
1650977770000|2022-04-26 12:56:10|91841.3|91791.3|91852.9|91802.9|91857.6|91807.6|91840.3|91790.3|64
1650977780000|2022-04-26 12:56:20|91852.2|91802.2|91855.1|91805.1|91855.8|91805.8|91851.4|91801.4|47
1650977790000|2022-04-26 12:56:30|91856.1|91806.1|91859.7|91809.7|91860.3|91810.3|91852|91802|61
1650977800000|2022-04-26 12:56:40|91857.8|91807.8|91870.4|91820.4|91871.5|91827.2|91849|91807.8|52
1650977810000|2022-04-26 12:56:50|91870.6|91820.6|91863.5|91813.5|91872.7|91822.7|91863.5|91813.5|60
1650977820000|2022-04-26 12:57:00|91865.7|91815.7|91865|91815|91871.2|91821.2|91863.6|91813.6|66
1650977830000|2022-04-26 12:57:10|91865.1|91815.1|91876.4|91826.4|91878.1|91828.1|91865.1|91815.1|67
1650977840000|2022-04-26 12:57:20|91876.1|91826.1|91874.5|91824.5|91882.1|91845.5|91861.2|91823.6|73
1650977850000|2022-04-26 12:57:30|91874.8|91824.8|91859.3|91834.3|91874.9|91836.9|91859|91821|65
1650977860000|2022-04-26 12:57:40|91859.7|91834.7|91861.7|91836.7|91873.8|91837.3|91857.3|91819.6|60
1650977870000|2022-04-26 12:57:50|91861.6|91836.6|91877.1|91852.1|91889.7|91853.3|91860.9|91825.5|67
1650977880000|2022-04-26 12:58:00|91877.6|91852.6|91893.2|91843.2|91896.7|91856.7|91877.6|91839.3|66
1650977890000|2022-04-26 12:58:10|91892.5|91842.5|91893.6|91843.6|91897.6|91858.5|91881.9|91841.3|40
1650977900000|2022-04-26 12:58:20|91894.5|91844.5|91887|91837|91897.5|91847.5|91887|91837|51
1650977910000|2022-04-26 12:58:30|91886.8|91836.8|91893.4|91843.4|91894.4|91854.6|91872.2|91834.2|52
1650977920000|2022-04-26 12:58:40|91880.8|91855.8|91905.3|91855.3|91906.2|91869.6|91880.8|91853.7|67
1650977930000|2022-04-26 12:58:50|91905.1|91855.1|91885.7|91835.7|91906.6|91856.6|91876.5|91835.7|67
1650977940000|2022-04-26 12:59:00|91885.5|91835.5|91859.7|91834.7|91887|91847.5|91856.7|91819.7|66
1650977950000|2022-04-26 12:59:10|91870.1|91820.1|91874.1|91824.1|91879|91841.4|91859.6|91819.9|60
1650977960000|2022-04-26 12:59:20|91874.2|91824.2|91868|91818|91874.2|91831|91851.6|91814.6|62
1650977970000|2022-04-26 12:59:30|91868.4|91818.4|91862.5|91812.5|91868.4|91818.4|91861.3|91811.3|60
1650977980000|2022-04-26 12:59:40|91862.1|91812.1|91848.8|91823.8|91866.4|91827.6|91848.8|91811.1|61
1650977990000|2022-04-26 12:59:50|91849.5|91824.5|91853.7|91828.7|91868.8|91830.5|91849.5|91811.5|59
1650978000000|2022-04-26 13:00:00|91852.4|91827.4|91860.4|91835.4|91874.9|91838.2|91852.4|91816.5|63
1650978010000|2022-04-26 13:00:10|91860.2|91835.2|91862.2|91837.2|91872.7|91837.8|91857.3|91821.6|62
1650978020000|2022-04-26 13:00:20|91862|91837|91861.1|91836.1|91864.4|91839.4|91858.2|91833.2|48
1650978030000|2022-04-26 13:00:30|91861.2|91836.2|91868.2|91818.2|91875.3|91838.4|91856.3|91818.2|64
1650978040000|2022-04-26 13:00:40|91868.5|91818.5|91880.9|91830.9|91881.5|91843.9|91858.2|91818.5|44
1650978050000|2022-04-26 13:00:50|91881.6|91831.6|91874.6|91824.6|91881.8|91843.8|91867|91822.6|55
1650978060000|2022-04-26 13:01:00|91873.9|91823.9|91870|91820|91878.8|91840.2|91864.6|91820|65
1650978070000|2022-04-26 13:01:10|91870.8|91820.8|91872.5|91822.5|91873.2|91823.2|91869.7|91819.7|47
1650978080000|2022-04-26 13:01:20|91872.6|91822.6|91880|91830|91882.8|91832.8|91871.4|91821.4|55
1650978090000|2022-04-26 13:01:30|91879.9|91829.9|91891.1|91841.1|91897.5|91857.1|91875.5|91825.5|59
1650978100000|2022-04-26 13:01:40|91891.8|91841.8|91880.3|91855.3|91898|91857.5|91877.9|91840.8|51
1650978110000|2022-04-26 13:01:50|91880.2|91855.2|91894.2|91844.2|91895.9|91859.8|91879|91843.5|41
1650978120000|2022-04-26 13:02:00|91894.1|91844.1|91892.8|91842.8|91899|91858.7|91883.7|91841.2|52
1650978130000|2022-04-26 13:02:10|91891.5|91841.5|91877|91852|91894.5|91854.4|91875|91838.7|55
1650978140000|2022-04-26 13:02:20|91877.1|91852.1|91873|91848|91886.7|91852.2|91870.5|91832.7|63
1650978150000|2022-04-26 13:02:30|91873.2|91848.2|91870.5|91845.5|91886.7|91852.3|91869.9|91832.3|58
1650978160000|2022-04-26 13:02:40|91869.8|91844.8|91876.7|91826.7|91879.9|91854.9|91865.2|91826.7|53
1650978170000|2022-04-26 13:02:50|91876.2|91826.2|91869.7|91844.7|91882.6|91845.3|91860.2|91825.1|53
1650978180000|2022-04-26 13:03:00|91871|91846|91866|91841|91885.8|91846.6|91865.2|91827.7|61
1650978190000|2022-04-26 13:03:10|91865.5|91840.5|91866.9|91841.9|91867.9|91842.9|91863.9|91838.9|53
1650978200000|2022-04-26 13:03:20|91866.5|91841.5|91875.3|91850.3|91888.2|91851|91865.7|91833.4|57
1650978210000|2022-04-26 13:03:30|91874.9|91849.9|91875.1|91850.1|91877|91852|91873|91848|42
1650978220000|2022-04-26 13:03:40|91875.4|91850.4|91875.8|91850.8|91876.5|91851.5|91874.3|91849.3|35
1650978230000|2022-04-26 13:03:50|91875.9|91850.9|91859.6|91834.6|91882.6|91857.6|91859|91822.3|62
1650978240000|2022-04-26 13:04:00|91860.2|91835.2|91854.7|91829.7|91860.6|91835.6|91854|91829|54
1650978250000|2022-04-26 13:04:10|91855.4|91830.4|91867.8|91842.8|91879.3|91842.8|91854.3|91829.3|52
1650978260000|2022-04-26 13:04:20|91867.4|91842.4|91883.4|91833.4|91890.6|91848|91867.4|91831.8|57
1650978270000|2022-04-26 13:04:30|91883.1|91833.1|91872.3|91847.3|91885|91847.3|91868.4|91831.3|50
1650978280000|2022-04-26 13:04:40|91872.2|91847.2|91882.3|91832.3|91883.8|91847.2|91864.2|91829.8|52
1650978290000|2022-04-26 13:04:50|91871|91846|91871.8|91846.8|91873.2|91848.2|91868.2|91843.2|43
1650978300000|2022-04-26 13:05:00|91871.7|91846.7|91873.7|91848.7|91886.7|91850.3|91868.5|91829.1|51
1650978310000|2022-04-26 13:05:10|91875.2|91850.2|91873.1|91848.1|91884.2|91850.2|91870.6|91832.8|35
1650978320000|2022-04-26 13:05:20|91873.8|91848.8|91870.2|91845.2|91874.8|91849.8|91869.3|91844.3|32
1650978330000|2022-04-26 13:05:30|91870.5|91845.5|91866.6|91841.6|91871.9|91846.9|91866.6|91841.6|33
1650978340000|2022-04-26 13:05:40|91864.8|91839.8|91861.9|91836.9|91880.2|91842.4|91861|91830.1|52
1650978350000|2022-04-26 13:05:50|91861.6|91836.6|91860.7|91835.7|91864.7|91839.7|91860.7|91835.7|41
1650978360000|2022-04-26 13:06:00|91860.8|91835.8|91864.2|91814.2|91868.9|91835.8|91849.8|91813|43
1650978370000|2022-04-26 13:06:10|91851.2|91826.2|91867.2|91817.2|91867.5|91830.2|91849.3|91816.4|39
1650978380000|2022-04-26 13:06:20|91867.5|91817.5|91866.6|91816.6|91868.1|91818.1|91866.5|91816.5|18
1650978390000|2022-04-26 13:06:30|91866.8|91816.8|91854.1|91829.1|91867.3|91829.3|91847.5|91814.5|43
1650978400000|2022-04-26 13:06:40|91855.5|91830.5|91844.3|91819.3|91864.1|91831.3|91841.3|91802.5|52
1650978410000|2022-04-26 13:06:50|91844.5|91819.5|91834.8|91809.8|91853|91819.5|91833.5|91795.5|46
1650978420000|2022-04-26 13:07:00|91834.6|91809.6|91833.2|91808.2|91848.2|91815.8|91828|91795.7|59
1650978430000|2022-04-26 13:07:10|91833.3|91808.3|91840.2|91790.2|91841.7|91808.3|91825.9|91786.7|53
1650978440000|2022-04-26 13:07:20|91841|91791|91829.5|91779.5|91849.4|91810.4|91822.9|91778.6|59
1650978450000|2022-04-26 13:07:30|91831.2|91781.2|91828|91778|91831.2|91789.8|91810.1|91775.6|58
1650978460000|2022-04-26 13:07:40|91828.1|91778.1|91813.2|91788.2|91834.3|91797.7|91813.2|91776.7|53
1650978470000|2022-04-26 13:07:50|91814|91789|91811.2|91786.2|91830.8|91794.6|91809.8|91775.5|42
1650978480000|2022-04-26 13:08:00|91811.8|91786.8|91804.5|91779.5|91823.8|91787.5|91803.9|91768.9|61
1650978490000|2022-04-26 13:08:10|91804.9|91779.9|91797.3|91772.3|91817.1|91781.3|91797|91763.3|49
1650978500000|2022-04-26 13:08:20|91797.2|91772.2|91802.5|91777.5|91814|91777.5|91795.7|91762.5|43
1650978510000|2022-04-26 13:08:30|91815.7|91765.7|91792.4|91767.4|91815.7|91774.3|91790.3|91760.9|37
1650978520000|2022-04-26 13:08:40|91792|91767|91792.5|91767.5|91808.3|91770.1|91791.6|91757.4|41
1650978530000|2022-04-26 13:08:50|91792.9|91767.9|91790.5|91765.5|91794|91769|91789.7|91764.7|32
1650978540000|2022-04-26 13:09:00|91791.4|91766.4|91791.2|91766.2|91793.2|91768.2|91789.1|91764.1|29
1650978550000|2022-04-26 13:09:10|91791.6|91766.6|91746.3|91696.3|91792.1|91767.1|91744.9|91694.9|58
1650978560000|2022-04-26 13:09:20|91747.7|91697.7|91736.9|91686.9|91747.7|91697.7|91736.5|91686.5|49
1650978570000|2022-04-26 13:09:30|91721.9|91696.9|91737.5|91687.5|91742.5|91705.5|91717.3|91681|59
1650978580000|2022-04-26 13:09:40|91737.8|91687.8|91728.9|91678.9|91739.1|91690.1|91714.1|91676|63
1650978590000|2022-04-26 13:09:50|91728.1|91678.1|91725.1|91700.1|91741|91701.3|91716.9|91678.1|62
1650978600000|2022-04-26 13:10:00|91738.3|91688.3|91726.2|91701.2|91742.8|91702.3|91723.8|91685.3|59
1650978610000|2022-04-26 13:10:10|91726.3|91701.3|91741|91716|91753.8|91717.2|91724.3|91686.3|70
1650978620000|2022-04-26 13:10:20|91741.8|91716.8|91743.8|91718.8|91760.1|91719.8|91740.4|91702.5|45
1650978630000|2022-04-26 13:10:30|91742.6|91717.6|91759.2|91734.2|91769.4|91734.3|91742.6|91714.3|60
1650978640000|2022-04-26 13:10:40|91757.5|91732.5|91756.7|91731.7|91760.1|91735.1|91754|91729|47
1650978650000|2022-04-26 13:10:50|91755.6|91730.6|91762.5|91737.5|91775.2|91738.8|91755.1|91718.3|43
1650978660000|2022-04-26 13:11:00|91761.3|91736.3|91772.1|91747.1|91790.3|91753.4|91761.3|91728.5|63
1650978670000|2022-04-26 13:11:10|91771.4|91746.4|91773.5|91748.5|91785.7|91755.6|91766.8|91735.7|64
1650978680000|2022-04-26 13:11:20|91773.2|91748.2|91768.3|91743.3|91773.2|91748.2|91767.5|91742.5|55
1650978690000|2022-04-26 13:11:30|91769.5|91744.5|91768.1|91743.1|91771|91746|91767.8|91742.8|48
1650978700000|2022-04-26 13:11:40|91769|91744|91773.6|91748.6|91779.1|91749.1|91763.9|91729.1|43
1650978710000|2022-04-26 13:11:50|91773|91748|91861.4|91811.4|91861.6|91816.4|91773|91748|76
1650978720000|2022-04-26 13:12:00|91856.2|91806.2|91841.1|91816.1|91856.2|91817|91837.3|91799.9|54
1650978730000|2022-04-26 13:12:10|91840.9|91815.9|91863.8|91813.8|91866.9|91829.2|91837.2|91801.6|49
1650978740000|2022-04-26 13:12:20|91862.4|91812.4|91864.9|91814.9|91866.3|91826.7|91847.2|91807.4|55
1650978750000|2022-04-26 13:12:30|91864.2|91814.2|91844.6|91819.6|91865.7|91823.2|91843|91807.5|58
1650978760000|2022-04-26 13:12:40|91844.1|91819.1|91844.9|91819.9|91866.6|91827.4|91843.2|91804.6|57
1650978770000|2022-04-26 13:12:50|91844.7|91819.7|91857.2|91807.2|91861.8|91827.5|91842.7|91806.3|51
1650978780000|2022-04-26 13:13:00|91857.5|91807.5|91840.9|91815.9|91857.5|91815.9|91836.8|91799.8|50
1650978790000|2022-04-26 13:13:10|91840.1|91815.1|91848.1|91823.1|91858|91824.8|91839.4|91805|51
1650978800000|2022-04-26 13:13:20|91848.4|91823.4|91844|91819|91848.6|91823.6|91844|91819|36
1650978810000|2022-04-26 13:13:30|91844.2|91819.2|91850.5|91825.5|91851.9|91826.9|91844.2|91819.2|36
1650978820000|2022-04-26 13:13:40|91850.8|91825.8|91845.1|91820.1|91857.7|91827.9|91844.5|91807.7|47
1650978830000|2022-04-26 13:13:50|91846.6|91821.6|91851.6|91826.6|91852.4|91827.4|91844.4|91819.4|55
1650978840000|2022-04-26 13:14:00|91851.9|91826.9|91846.6|91821.6|91854.1|91829.1|91845.9|91820.9|49
1650978850000|2022-04-26 13:14:10|91847.9|91822.9|91849.6|91824.6|91849.7|91824.7|91845.5|91820.5|38
1650978860000|2022-04-26 13:14:20|91850.5|91825.5|91842.7|91817.7|91851.2|91826.2|91842.1|91817.1|43
1650978870000|2022-04-26 13:14:30|91841.7|91816.7|91846.6|91821.6|91846.6|91821.6|91840.2|91815.2|38
1650978880000|2022-04-26 13:14:40|91845.6|91820.6|91841.9|91816.9|91847.5|91822.5|91841.9|91816.9|47
1650978890000|2022-04-26 13:14:50|91842.2|91817.2|91861.8|91836.8|91881.2|91841.5|91842|91817|54
1650978900000|2022-04-26 13:15:00|91860|91835|91886.5|91861.5|91896.2|91861.7|91855|91829.1|66
1650978910000|2022-04-26 13:15:10|91886.8|91861.8|91883|91858|91896.9|91861.8|91880.9|91845.1|50
1650978920000|2022-04-26 13:15:20|91883.2|91858.2|91865.8|91840.8|91896.5|91859.2|91862.8|91832.3|62
1650978930000|2022-04-26 13:15:30|91865.1|91840.1|91868.8|91843.8|91870.4|91845.4|91862.8|91837.8|48
1650978940000|2022-04-26 13:15:40|91868.5|91843.5|91864.8|91839.8|91869.1|91844.1|91864.8|91839.8|36
1650978950000|2022-04-26 13:15:50|91865|91840|91865.2|91840.2|91884.6|91848.3|91864.5|91829.7|51
1650978960000|2022-04-26 13:16:00|91865.1|91840.1|91877.7|91827.7|91879.6|91845.7|91865.1|91824.6|48
1650978970000|2022-04-26 13:16:10|91878.6|91828.6|91861.8|91836.8|91885.7|91841.9|91859.8|91828.2|50
1650978980000|2022-04-26 13:16:20|91858.6|91833.6|91882.2|91857.2|91897.3|91858.7|91858.6|91833.6|58
1650978990000|2022-04-26 13:16:30|91882.6|91857.6|91866|91841|91891.2|91859.2|91866|91829.1|46
1650979000000|2022-04-26 13:16:40|91865.7|91840.7|91885.6|91835.6|91885.7|91848.1|91864|91826.6|47
1650979010000|2022-04-26 13:16:50|91885.1|91835.1|91872.8|91847.8|91887|91848.5|91867.2|91833.5|47
1650979020000|2022-04-26 13:17:00|91872.7|91847.7|91872.3|91847.3|91873.1|91848.1|91868.9|91843.9|48
1650979030000|2022-04-26 13:17:10|91869.9|91844.9|91870.6|91845.6|91872.1|91847.1|91869.5|91844.5|32
1650979040000|2022-04-26 13:17:20|91870.5|91845.5|91877.1|91827.1|91879.7|91845.5|91864.8|91827.1|38
1650979050000|2022-04-26 13:17:30|91876.9|91826.9|91865.1|91840.1|91881.8|91842.5|91863.7|91824.2|39
1650979060000|2022-04-26 13:17:40|91866.3|91841.3|91864|91839|91869.2|91844.2|91862.3|91837.3|52
1650979070000|2022-04-26 13:17:50|91863|91838|91862.7|91837.7|91866.5|91841.5|91861.9|91836.9|33
1650979080000|2022-04-26 13:18:00|91862.8|91837.8|91866.7|91841.7|91872|91847|91859.1|91834.1|51
1650979090000|2022-04-26 13:18:10|91866.1|91841.1|91863.9|91838.9|91868.2|91843.2|91861.6|91836.6|41
1650979100000|2022-04-26 13:18:20|91864.1|91839.1|91921.4|91871.4|91923.6|91884.8|91864.1|91833.1|68
1650979110000|2022-04-26 13:18:30|91921.2|91871.2|91919.3|91894.3|91937|91901.8|91909.6|91868.1|76
1650979120000|2022-04-26 13:18:40|91920.4|91895.4|91928.5|91878.5|91929.7|91896.2|91909.5|91871.6|67
1650979130000|2022-04-26 13:18:50|91928.7|91878.7|91927.2|91877.2|91928.7|91888.9|91905.2|91869.7|61
1650979140000|2022-04-26 13:19:00|91926.4|91876.4|91908.2|91883.2|91926.4|91888.7|91908|91876.4|46
1650979150000|2022-04-26 13:19:10|91908.1|91883.1|91895.8|91870.8|91917.6|91883.1|91895.3|91858.4|48
1650979160000|2022-04-26 13:19:20|91895.4|91870.4|91897.4|91872.4|91904.5|91873.9|91889.6|91854.5|62
1650979170000|2022-04-26 13:19:30|91897.3|91872.3|91905|91855|91908.9|91874.3|91888.9|91853.9|52
1650979180000|2022-04-26 13:19:40|91890.6|91865.6|91883.8|91858.8|91891.2|91866.2|91880.3|91855.3|51
1650979190000|2022-04-26 13:19:50|91883.4|91858.4|91859.2|91834.2|91891.3|91863.1|91859.2|91821.2|57
1650979200000|2022-04-26 13:20:00|91858.8|91833.8|91877.6|91852.6|91886.6|91853.8|91856.2|91831.2|60
1650979210000|2022-04-26 13:20:10|91877.7|91852.7|91869.6|91844.6|91892.1|91857.2|91869.6|91839.4|57
1650979220000|2022-04-26 13:20:20|91869.4|91844.4|91875.3|91850.3|91877.6|91852.6|91869.4|91844.4|42
1650979230000|2022-04-26 13:20:30|91876.3|91851.3|91880.1|91855.1|91881.4|91856.4|91867.1|91842.1|67
1650979240000|2022-04-26 13:20:40|91877.8|91852.8|91863.1|91838.1|91880.3|91855.3|91861.2|91836.2|62
1650979250000|2022-04-26 13:20:50|91862.9|91837.9|91860.8|91835.8|91870.6|91845.6|91859.7|91834.7|56
1650979260000|2022-04-26 13:21:00|91859.8|91834.8|91864|91839|91865.3|91840.3|91857.6|91832.6|54
1650979270000|2022-04-26 13:21:10|91863.9|91838.9|91866.3|91841.3|91866.3|91841.3|91862.7|91837.7|25
1650979280000|2022-04-26 13:21:20|91870|91845|91847.1|91822.1|91870.6|91845.6|91841.2|91816.2|69
1650979290000|2022-04-26 13:21:30|91846.4|91821.4|91847.3|91822.3|91849.1|91824.1|91844.4|91819.4|64
1650979300000|2022-04-26 13:21:40|91847.1|91822.1|91853.1|91828.1|91853.1|91828.1|91846.2|91821.2|41
1650979310000|2022-04-26 13:21:50|91852.5|91827.5|91847.1|91822.1|91856.2|91831.2|91846.7|91821.7|56
1650979320000|2022-04-26 13:22:00|91847|91822|91849.4|91824.4|91864.1|91829.1|91846.1|91813.1|57
1650979330000|2022-04-26 13:22:10|91849|91824|91846.7|91821.7|91849.2|91824.2|91846.6|91821.6|32
1650979340000|2022-04-26 13:22:20|91847|91822|91834.3|91809.3|91856.1|91822|91834.3|91798.6|56
1650979350000|2022-04-26 13:22:30|91835.6|91810.6|91844.9|91819.9|91845.1|91820.1|91834.7|91809.7|65
1650979360000|2022-04-26 13:22:40|91844.6|91819.6|91853.2|91828.2|91853.2|91828.2|91840|91815|56
1650979370000|2022-04-26 13:22:50|91850.6|91825.6|91843.2|91818.2|91869.6|91833.1|91842.3|91813.5|59
1650979380000|2022-04-26 13:23:00|91842.5|91817.5|91846.4|91821.4|91846.4|91821.4|91838.5|91813.5|53
1650979390000|2022-04-26 13:23:10|91845.1|91820.1|91844.4|91819.4|91853.2|91820.1|91836.7|91802.6|57
1650979400000|2022-04-26 13:23:20|91846.1|91821.1|91837.9|91812.9|91849.2|91821.1|91835.3|91798.7|50
1650979410000|2022-04-26 13:23:30|91838|91813|91851.7|91826.7|91852|91827|91838|91813|53
1650979420000|2022-04-26 13:23:40|91851.1|91826.1|91851.5|91826.5|91851.5|91826.5|91848.3|91823.3|40
1650979430000|2022-04-26 13:23:50|91851.6|91826.6|91882.1|91857.1|91898.7|91859.5|91851.3|91826.3|51
1650979440000|2022-04-26 13:24:00|91882.3|91857.3|91883.9|91858.9|91895.6|91863.9|91882.2|91843.4|58
1650979450000|2022-04-26 13:24:10|91881.7|91856.7|91867.6|91842.6|91890.6|91856.7|91866.2|91830.4|58
1650979460000|2022-04-26 13:24:20|91869.4|91844.4|91851.4|91826.4|91875.4|91850.4|91851.4|91818.8|59
1650979470000|2022-04-26 13:24:30|91852|91827|91847.3|91822.3|91858.6|91828.3|91847.3|91808.6|51
1650979480000|2022-04-26 13:24:40|91847.9|91822.9|91858|91808|91858.1|91823.7|91842.9|91805.8|39
1650979490000|2022-04-26 13:24:50|91857.8|91807.8|91833.5|91808.5|91857.8|91819.2|91832.4|91795.7|51
1650979500000|2022-04-26 13:25:00|91832.9|91807.9|91824.7|91774.7|91840.1|91807.9|91814.5|91774.7|59
1650979510000|2022-04-26 13:25:10|91824.3|91774.3|91817.1|91792.1|91832.5|91795.3|91810.5|91774.3|57
1650979520000|2022-04-26 13:25:20|91829.7|91779.7|91830.7|91805.7|91830.7|91805.7|91815.8|91778.3|44
1650979530000|2022-04-26 13:25:30|91831.5|91806.5|91827.7|91802.7|91845.1|91808.6|91827.1|91790.5|52
1650979540000|2022-04-26 13:25:40|91827.5|91802.5|91830.9|91805.9|91841.9|91805.9|91825.7|91791.9|38
1650979550000|2022-04-26 13:25:50|91831.4|91806.4|91837.9|91812.9|91842.3|91817.3|91829.6|91804.6|63
1650979560000|2022-04-26 13:26:00|91838.2|91813.2|91834.8|91809.8|91839.3|91814.3|91834|91809|74
1650979570000|2022-04-26 13:26:10|91834.5|91809.5|91829.2|91804.2|91835.2|91810.2|91826.6|91801.6|73
1650979580000|2022-04-26 13:26:20|91829.3|91804.3|91863.4|91838.4|91879.4|91842.4|91828.3|91803.3|66
1650979590000|2022-04-26 13:26:30|91863.3|91838.3|91839.8|91814.8|91867.9|91838.9|91839.3|91803|51
1650979600000|2022-04-26 13:26:40|91839.9|91814.9|91850.5|91825.5|91852.9|91827.9|91838.7|91813.7|45
1650979610000|2022-04-26 13:26:50|91851.9|91826.9|91858.6|91833.6|91868.4|91836.9|91851.9|91816.5|58
1650979620000|2022-04-26 13:27:00|91858.7|91833.7|91846.8|91821.8|91867.2|91833.7|91845.9|91815.9|59
1650979630000|2022-04-26 13:27:10|91846.5|91821.5|91832.1|91807.1|91851|91821.9|91830.4|91792.5|55
1650979640000|2022-04-26 13:27:20|91833.7|91808.7|91836.8|91811.8|91838|91813|91832.8|91807.8|45
1650979650000|2022-04-26 13:27:30|91836.9|91811.9|91832.6|91807.6|91848.8|91814.2|91831.8|91797.2|43
1650979660000|2022-04-26 13:27:40|91833.3|91808.3|91819.2|91769.2|91842.3|91808.9|91815.1|91767.3|67
1650979670000|2022-04-26 13:27:50|91821.3|91771.3|91817|91767|91822.1|91772.1|91814.1|91764.1|63
1650979680000|2022-04-26 13:28:00|91816.9|91766.9|91832.1|91782.1|91832.1|91782.1|91816.9|91766.9|46
1650979690000|2022-04-26 13:28:10|91833.9|91783.9|91831.2|91781.2|91835.1|91797.4|91822.4|91776.9|38
1650979700000|2022-04-26 13:28:20|91828.2|91778.2|91829.8|91779.8|91831.6|91795|91815.4|91775.9|42
1650979710000|2022-04-26 13:28:30|91830.2|91780.2|91820|91770|91830.2|91780.2|91819.3|91769.3|33
1650979720000|2022-04-26 13:28:40|91820.4|91770.4|91812.5|91762.5|91820.9|91777.1|91799.5|91761.3|39
1650979730000|2022-04-26 13:28:50|91800|91775|91806.9|91756.9|91807.1|91776.1|91793|91753.8|32
1650979740000|2022-04-26 13:29:00|91794.5|91769.5|91783.9|91758.9|91800.2|91769.5|91780.2|91741.7|38
1650979750000|2022-04-26 13:29:10|91784.1|91759.1|91800.3|91750.3|91803|91764.4|91784.1|91748.3|36
1650979760000|2022-04-26 13:29:20|91800.2|91750.2|91789.7|91764.7|91800.7|91764.7|91783.4|91746.4|35
1650979770000|2022-04-26 13:29:30|91789.3|91764.3|91787.6|91762.6|91806.2|91768.7|91787.3|91750.7|41
1650979780000|2022-04-26 13:29:40|91788|91763|91812.5|91762.5|91812.5|91774.2|91788|91754.3|38
1650979790000|2022-04-26 13:29:50|91801|91776|91804.4|91779.4|91819.5|91782.4|91799.1|91759.8|37
1650979800000|2022-04-26 13:30:00|91803.6|91778.6|91792.7|91767.7|91816.8|91782.7|91792.7|91766.3|44
1650979810000|2022-04-26 13:30:10|91790.7|91765.7|91800.5|91775.5|91808.9|91775.5|91774.6|91739.3|43
1650979820000|2022-04-26 13:30:20|91799.5|91774.5|91806.1|91781.1|91823.3|91788|91798|91765.5|42
1650979830000|2022-04-26 13:30:30|91805.7|91780.7|91824|91799|91843.5|91806.2|91805.7|91776.5|39
1650979840000|2022-04-26 13:30:40|91836.9|91786.9|91852.6|91802.6|91852.6|91815.6|91827.6|91786.9|41
1650979850000|2022-04-26 13:30:50|91852.8|91802.8|91824.9|91774.9|91852.9|91815.5|91822.2|91774.9|36
1650979860000|2022-04-26 13:31:00|91810.7|91785.7|91815.6|91765.6|91824.2|91785.7|91798.8|91765.3|38
1650979870000|2022-04-26 13:31:10|91811.5|91786.5|91806.4|91781.4|91831|91790.6|91803.6|91764.7|42
1650979880000|2022-04-26 13:31:20|91808.7|91783.7|91807.1|91782.1|91811.4|91786.4|91805.6|91780.6|38
1650979890000|2022-04-26 13:31:30|91806|91781|91823.9|91798.9|91834.8|91798.9|91806|91781|43
1650979900000|2022-04-26 13:31:40|91825.9|91800.9|91830.5|91805.5|91831.2|91806.2|91824.1|91799.1|37
1650979910000|2022-04-26 13:31:50|91830.4|91805.4|91837.9|91812.9|91837.9|91812.9|91827.8|91802.8|41
1650979920000|2022-04-26 13:32:00|91839.4|91814.4|91828.4|91803.4|91841.3|91816.3|91823.7|91798.7|40
1650979930000|2022-04-26 13:32:10|91827.4|91802.4|91808.1|91783.1|91829.9|91804.9|91806.9|91781.9|41
1650979940000|2022-04-26 13:32:20|91807.9|91782.9|91797.8|91772.8|91820.6|91783.4|91797.8|91770.4|39
1650979950000|2022-04-26 13:32:30|91798.2|91773.2|91796.1|91771.1|91812.8|91776.5|91795|91758.5|39
1650979960000|2022-04-26 13:32:40|91795.5|91770.5|91800.6|91775.6|91813.2|91776.1|91791.9|91762.5|40
1650979970000|2022-04-26 13:32:50|91801.1|91776.1|91802.5|91777.5|91803.7|91778.7|91800.9|91775.9|41
1650979980000|2022-04-26 13:33:00|91803.5|91778.5|91812.2|91787.2|91818.2|91793.2|91803.5|91778.5|40
1650979990000|2022-04-26 13:33:10|91812.9|91787.9|91817.1|91792.1|91822|91797|91811.1|91786.1|33
1650980000000|2022-04-26 13:33:20|91817|91792|91824.8|91799.8|91825.4|91800.4|91817|91792|36
1650980010000|2022-04-26 13:33:30|91823.8|91798.8|91819.1|91794.1|91825.3|91800.3|91817.2|91792.2|40
1650980020000|2022-04-26 13:33:40|91817.9|91792.9|91809.8|91784.8|91817.9|91792.9|91803.4|91778.4|38
1650980030000|2022-04-26 13:33:50|91809.9|91784.9|91813.1|91788.1|91815.9|91790.9|91808.3|91783.3|33
1650980040000|2022-04-26 13:34:00|91811.8|91786.8|91812.1|91787.1|91825.7|91796.5|91809.1|91775.7|36
1650980050000|2022-04-26 13:34:10|91812.5|91787.5|91827|91802|91827|91802|91810.7|91785.7|40
1650980060000|2022-04-26 13:34:20|91826.6|91801.6|91833.1|91808.1|91838.1|91813.1|91826.6|91801.6|42
1650980070000|2022-04-26 13:34:30|91833.8|91808.8|91830.1|91805.1|91834.4|91809.4|91825.6|91800.6|43
1650980080000|2022-04-26 13:34:40|91829.9|91804.9|91832.2|91807.2|91839.6|91814.6|91829.2|91804.2|40
1650980090000|2022-04-26 13:34:50|91831.9|91806.9|91839|91814|91840.1|91815.1|91828.1|91803.1|38
1650980100000|2022-04-26 13:35:00|91838.3|91813.3|91830.1|91805.1|91840.3|91815.3|91829.8|91804.8|41
1650980110000|2022-04-26 13:35:10|91831.3|91806.3|91818.9|91793.9|91831.3|91806.3|91818.9|91793.9|35
1650980120000|2022-04-26 13:35:20|91819.7|91794.7|91824.1|91799.1|91825.1|91800.1|91817.1|91792.1|39
1650980130000|2022-04-26 13:35:30|91824.5|91799.5|91785|91760|91825.3|91800.3|91777.5|91736.2|42
1650980140000|2022-04-26 13:35:40|91786.4|91761.4|91779.9|91754.9|91787.2|91762.2|91779.1|91754.1|34
1650980150000|2022-04-26 13:35:50|91780.1|91755.1|91761.1|91736.1|91782.7|91755.4|91757.3|91723|39
1650980160000|2022-04-26 13:36:00|91761.3|91736.3|91762|91737|91781.3|91743.6|91758.4|91731.3|41
1650980170000|2022-04-26 13:36:10|91762.1|91737.1|91765.4|91740.4|91784.8|91747.7|91761.9|91732.1|40
1650980180000|2022-04-26 13:36:20|91765.2|91740.2|91766.8|91741.8|91773.2|91748.2|91764.2|91739.2|38
1650980190000|2022-04-26 13:36:30|91765.8|91740.8|91764.7|91739.7|91768.5|91743.5|91759.1|91734.1|36
1650980200000|2022-04-26 13:36:40|91765.6|91740.6|91768.9|91743.9|91771.4|91746.4|91764.9|91739.9|37
1650980210000|2022-04-26 13:36:50|91768.6|91743.6|91767.1|91742.1|91773.8|91748.8|91767.1|91742.1|35
1650980220000|2022-04-26 13:37:00|91767.6|91742.6|91770.4|91745.4|91770.6|91745.6|91763.5|91738.5|37
1650980230000|2022-04-26 13:37:10|91763.2|91738.2|91766.5|91741.5|91769.2|91744.2|91762.8|91737.8|40
1650980240000|2022-04-26 13:37:20|91765.8|91740.8|91771.2|91746.2|91771.6|91746.6|91765|91740|38
1650980250000|2022-04-26 13:37:30|91770.8|91745.8|91796.6|91771.6|91796.8|91771.8|91770.2|91745.2|35
1650980260000|2022-04-26 13:37:40|91796.4|91771.4|91801|91776|91812.3|91780|91795.3|91762.2|32
1650980270000|2022-04-26 13:37:50|91801.2|91776.2|91808.6|91783.6|91825.2|91784.2|91795.7|91770.7|35
1650980280000|2022-04-26 13:38:00|91809.3|91784.3|91804|91779|91809.3|91784.3|91800.3|91775.3|37
1650980290000|2022-04-26 13:38:10|91804.1|91779.1|91815|91790|91816.5|91791.5|91803.3|91778.3|38
1650980300000|2022-04-26 13:38:20|91817.5|91792.5|91822.1|91797.1|91825.4|91800.4|91815|91790|37
1650980310000|2022-04-26 13:38:30|91821.7|91796.7|91838.8|91813.8|91848.3|91817.7|91821.7|91796.7|41
1650980320000|2022-04-26 13:38:40|91839.5|91814.5|91830.8|91805.8|91842.2|91817.2|91830.8|91805.8|36
1650980330000|2022-04-26 13:38:50|91831.7|91806.7|91829.4|91804.4|91833.1|91808.1|91825.3|91800.3|42
1650980340000|2022-04-26 13:39:00|91830.4|91805.4|91835|91810|91859.2|91820.6|91829.3|91793.5|40
1650980350000|2022-04-26 13:39:10|91836.1|91811.1|91834.8|91809.8|91836.8|91811.8|91828.3|91803.3|37
1650980360000|2022-04-26 13:39:20|91834.2|91809.2|91821.4|91796.4|91837.3|91812.3|91821.4|91796.4|39
1650980370000|2022-04-26 13:39:30|91822.7|91797.7|91835.8|91810.8|91850.8|91814.3|91821.7|91796.7|41
1650980380000|2022-04-26 13:39:40|91836.8|91811.8|91821.9|91796.9|91844.8|91819.8|91821.9|91790.2|41
1650980390000|2022-04-26 13:39:50|91820.5|91795.5|91800.3|91775.3|91823.5|91796|91800.2|91766.3|42
1650980400000|2022-04-26 13:40:00|91805.2|91780.2|91801|91776|91814.9|91780.3|91796|91758|40
1650980410000|2022-04-26 13:40:10|91801.8|91776.8|91796.8|91771.8|91814.7|91780|91793.5|91755.1|40
1650980420000|2022-04-26 13:40:20|91796.9|91771.9|91802.2|91752.2|91812.5|91775.4|91792|91752.2|34
1650980430000|2022-04-26 13:40:30|91802.4|91752.4|91809.1|91759.1|91811.9|91774.3|91788.9|91750.2|38
1650980440000|2022-04-26 13:40:40|91810.2|91760.2|91799.3|91774.3|91811.8|91774.7|91796.5|91759.2|31
1650980450000|2022-04-26 13:40:50|91799.2|91774.2|91814.9|91789.9|91833|91789.9|91799.2|91765.4|39
1650980460000|2022-04-26 13:41:00|91828.4|91778.4|91811.2|91761.2|91828.7|91788.6|91803.7|91757.3|43
1650980470000|2022-04-26 13:41:10|91811.6|91761.6|91808|91758|91812|91762|91807.7|91757.7|27
1650980480000|2022-04-26 13:41:20|91807.9|91757.9|91802.6|91752.6|91808.4|91765.2|91788.2|91751|34
1650980490000|2022-04-26 13:41:30|91802|91752|91810|91760|91810|91763.3|91787.3|91750.7|35
1650980500000|2022-04-26 13:41:40|91811.1|91761.1|91800.9|91750.9|91812.4|91764|91787.6|91749.5|41
1650980510000|2022-04-26 13:41:50|91801.8|91751.8|91794.8|91769.8|91804.6|91769.8|91791.3|91749.9|35
1650980520000|2022-04-26 13:42:00|91794.5|91769.5|91809.2|91759.2|91811|91769.9|91793.4|91754.2|36
1650980530000|2022-04-26 13:42:10|91808.7|91758.7|91798|91773|91814.2|91775.8|91798|91757.3|36
1650980540000|2022-04-26 13:42:20|91799.3|91774.3|91800.3|91775.3|91815.4|91777.3|91796.6|91760.5|36
1650980550000|2022-04-26 13:42:30|91800.9|91775.9|91800.8|91775.8|91819.4|91779.6|91799.4|91767.2|32
1650980560000|2022-04-26 13:42:40|91801.2|91776.2|91817.8|91767.8|91818.9|91781.3|91796.4|91760.6|34
1650980570000|2022-04-26 13:42:50|91817.9|91767.9|91809.7|91784.7|91824.5|91785.3|91804.7|91767.9|33
1650980580000|2022-04-26 13:43:00|91809.1|91784.1|91826|91776|91827.9|91784.3|91809.1|91771.3|36
1650980590000|2022-04-26 13:43:10|91832.2|91782.2|91839|91814|91858.5|91814|91826.3|91782.2|43
1650980600000|2022-04-26 13:43:20|91839.3|91814.3|91851.3|91801.3|91854.2|91815|91839|91800|34
1650980610000|2022-04-26 13:43:30|91852.9|91802.9|91829.3|91804.3|91852.9|91810.4|91828.1|91790.2|37
1650980620000|2022-04-26 13:43:40|91830.5|91805.5|91826.9|91801.9|91831.1|91806.1|91825.8|91800.8|28
1650980630000|2022-04-26 13:43:50|91827.4|91802.4|91822|91797|91835.2|91802.4|91821.3|91779.8|31
1650980640000|2022-04-26 13:44:00|91822.3|91797.3|91826.8|91801.8|91840.6|91804.8|91821.9|91788.2|33
1650980650000|2022-04-26 13:44:10|91827.1|91802.1|91813.2|91788.2|91830.3|91805.3|91812.6|91774.3|35
1650980660000|2022-04-26 13:44:20|91813.1|91788.1|91826.2|91776.2|91826.2|91789.1|91809.1|91773.2|36
1650980670000|2022-04-26 13:44:30|91812.8|91787.8|91808.6|91783.6|91822.6|91788.4|91808.6|91772.2|37
1650980680000|2022-04-26 13:44:40|91812.4|91787.4|91820.1|91795.1|91831.3|91795.1|91811.2|91779.1|32
1650980690000|2022-04-26 13:44:50|91819.7|91794.7|91825.9|91800.9|91835.4|91802.5|91818.6|91785.4|37
1650980700000|2022-04-26 13:45:00|91825.7|91800.7|91829.2|91804.2|91832.2|91807.2|91825.7|91800.7|31
1650980710000|2022-04-26 13:45:10|91827.5|91802.5|91876.5|91826.5|91882.7|91832.7|91825.4|91800.4|43
1650980720000|2022-04-26 13:45:20|91878.8|91828.8|91891.7|91841.7|91893|91843|91866.5|91828.2|36
1650980730000|2022-04-26 13:45:30|91891.5|91841.5|91894.4|91844.4|91894.4|91857.5|91873.7|91836.1|29
1650980740000|2022-04-26 13:45:40|91892.6|91842.6|91943.6|91893.6|91943.6|91893.6|91882.3|91841.7|41
1650980750000|2022-04-26 13:45:50|91943.2|91893.2|91933.6|91883.6|91947|91907.8|91921|91881.9|40
1650980760000|2022-04-26 13:46:00|91933.1|91883.1|91922.8|91897.8|91934.6|91901.1|91920|91882.6|40
1650980770000|2022-04-26 13:46:10|91921.3|91896.3|91926.9|91901.9|91933.6|91901.9|91919.7|91883.6|37
1650980780000|2022-04-26 13:46:20|91926.6|91901.6|91917.8|91892.8|91943.3|91907.7|91917.8|91880.6|40
1650980790000|2022-04-26 13:46:30|91917.7|91892.7|91914.6|91889.6|91931.6|91892.8|91912.9|91873.3|35
1650980800000|2022-04-26 13:46:40|91914.5|91889.5|91918.4|91893.4|91930.9|91898.8|91914|91880.9|31
1650980810000|2022-04-26 13:46:50|91918.5|91893.5|91933.9|91908.9|91944.7|91909.6|91918.5|91889.2|39
1650980820000|2022-04-26 13:47:00|91932.5|91907.5|91933.6|91908.6|91937|91912|91931.8|91906.8|36
1650980830000|2022-04-26 13:47:10|91931.6|91906.6|91929.3|91904.3|91945.8|91908|91926.2|91889.5|36
1650980840000|2022-04-26 13:47:20|91928.6|91903.6|91929.6|91904.6|91930.5|91905.5|91926.7|91901.7|35
1650980850000|2022-04-26 13:47:30|91929|91904|91928.3|91903.3|91929.6|91904.6|91927.5|91902.5|27
1650980860000|2022-04-26 13:47:40|91928.4|91903.4|91923.6|91898.6|91944.4|91906|91923.6|91893.6|32
1650980870000|2022-04-26 13:47:50|91923|91898|91912.2|91887.2|91923.2|91898.2|91912.2|91887.2|40
1650980880000|2022-04-26 13:48:00|91913.2|91888.2|91914|91889|91921.5|91896.5|91911.7|91886.7|38
1650980890000|2022-04-26 13:48:10|91914.3|91889.3|91924.1|91899.1|91924.7|91899.7|91914.3|91889.3|37
1650980900000|2022-04-26 13:48:20|91925.6|91900.6|91928.5|91903.5|91928.5|91903.5|91921.3|91896.3|37
1650980910000|2022-04-26 13:48:30|91927.9|91902.9|91931.8|91906.8|91938.2|91913.2|91927.9|91902.9|40
1650980920000|2022-04-26 13:48:40|91931.7|91906.7|91929.8|91904.8|91935|91910|91927.6|91902.6|31
1650980930000|2022-04-26 13:48:50|91929.4|91904.4|91926.4|91901.4|91930.1|91905.1|91924.3|91899.3|29
1650980940000|2022-04-26 13:49:00|91926.5|91901.5|91925.8|91900.8|91934.9|91909.9|91923.9|91898.9|42
1650980950000|2022-04-26 13:49:10|91926.6|91901.6|91929.6|91904.6|91930.7|91905.7|91921.5|91896.5|36
1650980960000|2022-04-26 13:49:20|91929.1|91904.1|91931.4|91906.4|91935.6|91910.6|91928.8|91903.8|38
1650980970000|2022-04-26 13:49:30|91932.3|91907.3|91938.6|91913.6|91940.3|91915.3|91927.3|91902.3|39
1650980980000|2022-04-26 13:49:40|91938.8|91913.8|91929.8|91904.8|91938.8|91913.8|91926.2|91901.2|40
1650980990000|2022-04-26 13:49:50|91929.9|91904.9|91938.6|91913.6|91940.2|91915.2|91929.9|91904.9|39
1650981000000|2022-04-26 13:50:00|91937.4|91912.4|91944.6|91919.6|91945.7|91920.7|91937.3|91912.3|38
1650981010000|2022-04-26 13:50:10|91949.3|91924.3|91949.8|91924.8|91951.2|91926.2|91946.2|91921.2|30
1650981020000|2022-04-26 13:50:20|91950.5|91925.5|91946.6|91921.6|91950.9|91925.9|91944.9|91919.9|33
1650981030000|2022-04-26 13:50:30|91947.4|91922.4|91971.2|91946.2|91980.4|91946.2|91943.8|91918.8|41
1650981040000|2022-04-26 13:50:40|91971.1|91946.1|91975.1|91950.1|91987.3|91951.5|91966|91937.3|43
1650981050000|2022-04-26 13:50:50|91972.3|91947.3|91974.8|91949.8|91980.8|91955.8|91972.3|91947.3|36
1650981060000|2022-04-26 13:51:00|91974.5|91949.5|91979.3|91954.3|91981.1|91956.1|91970.5|91945.5|36
1650981070000|2022-04-26 13:51:10|91980|91955|91978.7|91953.7|91982|91957|91976.1|91951.1|40
1650981080000|2022-04-26 13:51:20|91978.5|91953.5|91971|91946|91984.4|91953.9|91958.4|91933.4|38
1650981090000|2022-04-26 13:51:30|91970|91945|91968.9|91943.9|91974.9|91946.4|91959.2|91922.5|36
1650981100000|2022-04-26 13:51:40|91969.9|91944.9|91973.5|91948.5|91973.6|91948.6|91966.4|91941.4|38
1650981110000|2022-04-26 13:51:50|91973.8|91948.8|91969.6|91944.6|91973.9|91948.9|91969|91944|36
1650981120000|2022-04-26 13:52:00|91969.5|91944.5|91963.6|91938.6|91970.1|91945.1|91959|91934|34
1650981130000|2022-04-26 13:52:10|91961|91936|91959.2|91934.2|91962.6|91937.6|91957.1|91932.1|35
1650981140000|2022-04-26 13:52:20|91959.7|91934.7|91962.3|91937.3|91965.6|91940.6|91958.6|91933.6|30
1650981150000|2022-04-26 13:52:30|91960.8|91935.8|91912.3|91887.3|91960.8|91935.8|91909|91875.3|43
1650981160000|2022-04-26 13:52:40|91915.7|91890.7|91914.7|91889.7|91925.3|91900.3|91914.7|91889.7|30
1650981170000|2022-04-26 13:52:50|91913.6|91888.6|91903.3|91878.3|91914.1|91889.1|91902.1|91877.1|33
1650981180000|2022-04-26 13:53:00|91903.6|91878.6|91912.2|91887.2|91924.3|91891.8|91903.2|91874.3|33
1650981190000|2022-04-26 13:53:10|91912|91887|91898.9|91873.9|91913.6|91888.6|91898|91873|32
1650981200000|2022-04-26 13:53:20|91899.2|91874.2|91898.6|91873.6|91917.7|91890.8|91897.8|91866.3|38
1650981210000|2022-04-26 13:53:30|91899.9|91874.9|91902.2|91877.2|91905.1|91880.1|91899.9|91874.9|35
1650981220000|2022-04-26 13:53:40|91903.2|91878.2|91910.3|91885.3|91911.9|91886.9|91902.2|91877.2|37
1650981230000|2022-04-26 13:53:50|91910.6|91885.6|91902.6|91877.6|91911.4|91886.4|91898.5|91873.5|40
1650981240000|2022-04-26 13:54:00|91902.5|91877.5|91910.3|91885.3|91921.4|91889.3|91901.9|91871.4|40
1650981250000|2022-04-26 13:54:10|91909.9|91884.9|91905.4|91880.4|91910.5|91885.5|91904.1|91879.1|36
1650981260000|2022-04-26 13:54:20|91907.2|91882.2|91915.3|91890.3|91917.5|91892.5|91906.3|91881.3|38
1650981270000|2022-04-26 13:54:30|91916.9|91891.9|91935|91910|91935|91910|91912.8|91887.8|43
1650981280000|2022-04-26 13:54:40|91947.6|91897.6|91933.4|91908.4|91947.6|91915.3|91932.1|91897.6|38
1650981290000|2022-04-26 13:54:50|91933.8|91908.8|91937.5|91912.5|91939|91914|91933.7|91908.7|38
1650981300000|2022-04-26 13:55:00|91937.9|91912.9|91925.7|91900.7|91937.9|91912.9|91921.3|91886.7|38
1650981310000|2022-04-26 13:55:10|91926.9|91901.9|91927.2|91902.2|91945.2|91907.7|91924.2|91895.2|35
1650981320000|2022-04-26 13:55:20|91925.9|91900.9|91927.2|91902.2|91929.8|91904.8|91923.8|91898.8|40
1650981330000|2022-04-26 13:55:30|91929.7|91904.7|91923.2|91898.2|91930.7|91905.7|91922.8|91897.8|34
1650981340000|2022-04-26 13:55:40|91923.1|91898.1|91909.6|91884.6|91935.5|91899.7|91909.2|91873.1|35
1650981350000|2022-04-26 13:55:50|91911|91886|91905.9|91880.9|91912.5|91887.5|91905.9|91880.9|38
1650981360000|2022-04-26 13:56:00|91903.2|91878.2|91891.2|91866.2|91918.4|91880.5|91889|91852.8|39
1650981370000|2022-04-26 13:56:10|91890.8|91865.8|91894.3|91869.3|91908.1|91871.5|91890.5|91853.7|31
1650981380000|2022-04-26 13:56:20|91895.3|91870.3|91896.8|91871.8|91908.3|91872.1|91893.5|91857.6|32
1650981390000|2022-04-26 13:56:30|91896.4|91871.4|91899|91874|91903.4|91878.4|91894.9|91869.9|34
1650981400000|2022-04-26 13:56:40|91899.1|91874.1|91902|91877|91903.4|91878.4|91898.6|91873.6|32
1650981410000|2022-04-26 13:56:50|91902.4|91877.4|91895.4|91870.4|91906.4|91877.4|91892.9|91856.4|29
1650981420000|2022-04-26 13:57:00|91891.4|91866.4|91894.1|91869.1|91895.3|91870.3|91891.4|91866.4|37
1650981430000|2022-04-26 13:57:10|91894.3|91869.3|91895.3|91870.3|91907.2|91871.1|91888.7|91842.1|38
1650981440000|2022-04-26 13:57:20|91895.1|91870.1|91895.2|91870.2|91896.2|91871.2|91895.1|91870.1|23
1650981450000|2022-04-26 13:57:30|91895.7|91870.7|91898.5|91873.5|91912.6|91876.4|91893.6|91860.7|35
1650981460000|2022-04-26 13:57:40|91898.4|91873.4|91898.2|91873.2|91899.8|91874.8|91891.9|91866.9|35
1650981470000|2022-04-26 13:57:50|91898.6|91873.6|91903.4|91878.4|91913.9|91881.9|91895.8|91863.4|36
1650981480000|2022-04-26 13:58:00|91903.8|91878.8|91902.3|91877.3|91918.9|91880|91902.3|91862.1|37
1650981490000|2022-04-26 13:58:10|91901|91876|91891.8|91866.8|91911|91878.9|91890.5|91859.8|36
1650981500000|2022-04-26 13:58:20|91891.9|91866.9|91896.1|91846.1|91898|91866.9|91883.2|91845.6|32
1650981510000|2022-04-26 13:58:30|91896.6|91846.6|91886.4|91836.4|91896.6|91859.1|91876.3|91836|29
1650981520000|2022-04-26 13:58:40|91885.5|91835.5|91875.3|91825.3|91886.5|91836.5|91875.3|91825.3|18
1650981530000|2022-04-26 13:58:50|91863.6|91838.6|91862.4|91837.4|91866.3|91841.3|91860.7|91835.7|33
1650981540000|2022-04-26 13:59:00|91863|91838|91863.3|91838.3|91879.5|91841.9|91859.4|91822|35
1650981550000|2022-04-26 13:59:10|91863|91838|91859.8|91834.8|91875.2|91838.1|91857.9|91821.5|26
1650981560000|2022-04-26 13:59:20|91859.6|91834.6|91863.9|91813.9|91868.9|91835.8|91859.2|91813.6|28
1650981570000|2022-04-26 13:59:30|91864.5|91814.5|91866.2|91816.2|91866.2|91816.2|91862.8|91812.8|37
1650981580000|2022-04-26 13:59:40|91865.5|91815.5|91863.9|91813.9|91868.1|91829|91854|91805.4|42
1650981590000|2022-04-26 13:59:50|91866.4|91816.4|91877.4|91827.4|91883.3|91833.3|91850.5|91800.5|38
1650981600000|2022-04-26 14:00:00|91873.8|91823.8|91853.8|91803.8|91873.8|91823.8|91845.4|91795.4|45
1650981610000|2022-04-26 14:00:10|91852.8|91802.8|91865.1|91815.1|91869.2|91819.2|91851.3|91801.3|40
1650981620000|2022-04-26 14:00:20|91865.2|91815.2|91870|91820|91878.2|91833.6|91857.1|91814.8|41
1650981630000|2022-04-26 14:00:30|91868.8|91818.8|91862.6|91812.6|91878.6|91828.8|91850.9|91809.7|43
1650981640000|2022-04-26 14:00:40|91864.9|91814.9|91857.9|91807.9|91866.4|91824.6|91843.6|91805.8|40
1650981650000|2022-04-26 14:00:50|91859.1|91809.1|91862.6|91812.6|91870.9|91823.9|91846.4|91807.7|42
1650981660000|2022-04-26 14:01:00|91862.8|91812.8|91868.2|91818.2|91868.2|91818.2|91858|91808|38
1650981670000|2022-04-26 14:01:10|91867.2|91817.2|91890.2|91840.2|91890.2|91840.2|91859.3|91816.2|39
1650981680000|2022-04-26 14:01:20|91888.1|91838.1|91892|91842|91894.4|91844.4|91888.1|91838.1|39
1650981690000|2022-04-26 14:01:30|91891.8|91841.8|91916.5|91866.5|91916.5|91876.2|91891.8|91841.8|40
1650981700000|2022-04-26 14:01:40|91916.2|91866.2|91911.4|91861.4|91921|91871|91909.3|91859.3|41
1650981710000|2022-04-26 14:01:50|91911.9|91861.9|91912.2|91862.2|91916.8|91866.8|91910.4|91860.4|33
1650981720000|2022-04-26 14:02:00|91912.1|91862.1|91917.9|91867.9|91923.4|91873.4|91912|91862|40
1650981730000|2022-04-26 14:02:10|91917.5|91867.5|91925|91875|91925|91885.4|91910.4|91866|35
1650981740000|2022-04-26 14:02:20|91913.3|91888.3|91924.8|91874.8|91937.1|91897.2|91912.9|91874.8|38
1650981750000|2022-04-26 14:02:30|91924.3|91874.3|91906|91856|91927.3|91888.7|91892.7|91855.7|42
1650981760000|2022-04-26 14:02:40|91905.7|91855.7|91897.2|91872.2|91913.9|91877.6|91894|91854.5|37
1650981770000|2022-04-26 14:02:50|91896.1|91871.1|91909.2|91859.2|91910.9|91871.5|91888.7|91845.5|43
1650981780000|2022-04-26 14:03:00|91909.4|91859.4|91920.9|91870.9|91928.5|91887.1|91901.4|91859.4|42
1650981790000|2022-04-26 14:03:10|91921|91871|91902.9|91852.9|91921.6|91871.6|91893.4|91843.4|43
1650981800000|2022-04-26 14:03:20|91903.3|91853.3|91909.2|91859.2|91909.6|91865.9|91888.1|91853.1|37
1650981810000|2022-04-26 14:03:30|91909.7|91859.7|91914|91864|91914|91864|91909.2|91859.2|35
1650981820000|2022-04-26 14:03:40|91913.6|91863.6|91910.9|91860.9|91913.6|91876.2|91898.1|91860.9|31
1650981830000|2022-04-26 14:03:50|91911.1|91861.1|91898.7|91873.7|91912.1|91873.7|91895.7|91859.9|33
1650981840000|2022-04-26 14:04:00|91898.5|91873.5|91897.3|91872.3|91903.5|91878.5|91897.3|91872.3|39
1650981850000|2022-04-26 14:04:10|91897.7|91872.7|91885.9|91860.9|91909.2|91872.7|91882.1|91844.6|36
1650981860000|2022-04-26 14:04:20|91885.8|91860.8|91880|91855|91897.3|91864.9|91879.6|91845.9|37
1650981870000|2022-04-26 14:04:30|91879.1|91854.1|91881.4|91856.4|91895.1|91858.4|91875.1|91845.1|35
1650981880000|2022-04-26 14:04:40|91881|91856|91882.3|91857.3|91890.6|91865.6|91881|91856|41
1650981890000|2022-04-26 14:04:50|91882.4|91857.4|91876.4|91851.4|91890.5|91858.3|91872.9|91840.1|38
1650981900000|2022-04-26 14:05:00|91876.3|91851.3|91860.3|91810.3|91884.1|91859.1|91859.3|91809.3|34
1650981910000|2022-04-26 14:05:10|91858.5|91808.5|91850|91825|91864.9|91828.8|91848.2|91808.5|34
1650981920000|2022-04-26 14:05:20|91850.1|91825.1|91821.2|91796.2|91864.5|91831.3|91821.2|91786.7|43
1650981930000|2022-04-26 14:05:30|91820.9|91795.9|91807.8|91782.8|91832.4|91797.3|91802.8|91766.5|44
1650981940000|2022-04-26 14:05:40|91820.5|91770.5|91818.6|91793.6|91831.8|91794.5|91810|91770.5|39
1650981950000|2022-04-26 14:05:50|91820.6|91795.6|91844.6|91794.6|91844.6|91807.8|91818.2|91792.5|40
1650981960000|2022-04-26 14:06:00|91831.6|91806.6|91837.1|91812.1|91837.7|91812.7|91828.5|91803.5|38
1650981970000|2022-04-26 14:06:10|91835.8|91810.8|91872.2|91847.2|91872.5|91847.5|91835.8|91810.8|35
1650981980000|2022-04-26 14:06:20|91872.1|91847.1|91870.1|91845.1|91884.8|91855.7|91868.7|91832.5|39
1650981990000|2022-04-26 14:06:30|91870.2|91845.2|91870.6|91845.6|91885.8|91849.2|91865.9|91835.4|35
1650982000000|2022-04-26 14:06:40|91870.5|91845.5|91858|91833|91872.8|91847.8|91856.7|91818.5|33
1650982010000|2022-04-26 14:06:50|91857.9|91832.9|91865.9|91840.9|91873|91848|91855.5|91830.5|39
1650982020000|2022-04-26 14:07:00|91866.9|91841.9|91865.1|91840.1|91879.5|91841.9|91864.3|91829.5|33
1650982030000|2022-04-26 14:07:10|91864.6|91839.6|91890.2|91865.2|91905.4|91871.7|91864.6|91839.6|38
1650982040000|2022-04-26 14:07:20|91889.5|91864.5|91890.8|91865.8|91904.7|91872.7|91886.7|91851.4|41
1650982050000|2022-04-26 14:07:30|91891.8|91866.8|91880.5|91855.5|91904.4|91868|91879.5|91845.2|33
1650982060000|2022-04-26 14:07:40|91880.7|91855.7|91901.3|91876.3|91914.3|91877.1|91880.7|91855.7|28
1650982070000|2022-04-26 14:07:50|91901.4|91876.4|91868.8|91843.8|91906|91877.9|91868.3|91836.6|42
1650982080000|2022-04-26 14:08:00|91881.4|91831.4|91861.7|91836.7|91886.3|91841.4|91860.5|91822.9|34
1650982090000|2022-04-26 14:08:10|91863.3|91838.3|91868.5|91843.5|91872|91847|91863.3|91838.3|39
1650982100000|2022-04-26 14:08:20|91868.6|91843.6|91865.2|91840.2|91885.1|91847.1|91864|91830.9|33
1650982110000|2022-04-26 14:08:30|91864|91839|91880.2|91830.2|91880.2|91844.1|91860.8|91819.8|38
1650982120000|2022-04-26 14:08:40|91865.3|91840.3|91865.5|91840.5|91881.3|91847.1|91865.3|91827.4|38
1650982130000|2022-04-26 14:08:50|91862.1|91837.1|91854.3|91829.3|91875.5|91838.8|91854.3|91821.6|34
1650982140000|2022-04-26 14:09:00|91854.6|91829.6|91845.4|91820.4|91858.8|91833.8|91843.8|91808.1|40
1650982150000|2022-04-26 14:09:10|91844.4|91819.4|91846.5|91821.5|91861.2|91827.1|91843.1|91811.2|42
1650982160000|2022-04-26 14:09:20|91847.1|91822.1|91852.1|91827.1|91867.7|91842.7|91843.2|91817.4|42
1650982170000|2022-04-26 14:09:30|91853.6|91828.6|91846.4|91821.4|91858.5|91829.4|91846.2|91808.5|36
1650982180000|2022-04-26 14:09:40|91847|91822|91848.7|91823.7|91856.2|91825|91842.9|91805|39
1650982190000|2022-04-26 14:09:50|91849|91824|91871.4|91821.4|91871.4|91831.6|91844.4|91815.7|33
1650982200000|2022-04-26 14:10:00|91859.6|91834.6|91858.9|91833.9|91879.1|91842.9|91858.5|91826.2|39
1650982210000|2022-04-26 14:10:10|91858.6|91833.6|91867|91817|91873.1|91837.9|91850.6|91815.6|41
1650982220000|2022-04-26 14:10:20|91867.1|91817.1|91856.5|91831.5|91869|91831.7|91851.9|91817.1|34
1650982230000|2022-04-26 14:10:30|91856.4|91831.4|91863|91813|91864.9|91831.4|91849.9|91812|34
1650982240000|2022-04-26 14:10:40|91862.5|91812.5|91849.8|91824.8|91863.3|91826.9|91849.8|91812.5|29
1650982250000|2022-04-26 14:10:50|91849.5|91824.5|91838.4|91813.4|91857.2|91824.5|91838|91806.8|36
1650982260000|2022-04-26 14:11:00|91838.3|91813.3|91839.7|91814.7|91842|91817|91837.6|91812.6|33
1650982270000|2022-04-26 14:11:10|91840.9|91815.9|91851|91826|91851|91826|91839.9|91814.9|35
1650982280000|2022-04-26 14:11:20|91850|91825|91890.9|91840.9|91896.1|91846.1|91847.2|91822.2|37
1650982290000|2022-04-26 14:11:30|91890.6|91840.6|91892.4|91867.4|91906.3|91871.5|91876.4|91840.2|36
1650982300000|2022-04-26 14:11:40|91892.1|91867.1|91890.4|91865.4|91892.4|91867.4|91886.7|91861.7|39
1650982310000|2022-04-26 14:11:50|91890.6|91865.6|91886.1|91861.1|91897.6|91867|91884|91845.9|37
1650982320000|2022-04-26 14:12:00|91885.7|91860.7|91886.5|91861.5|91896.9|91864.8|91884.4|91846.9|32
1650982330000|2022-04-26 14:12:10|91886.1|91861.1|91890.1|91865.1|91904.6|91867|91881.3|91854.6|22
1650982340000|2022-04-26 14:12:20|91892|91867|91911|91886|91923|91886|91892|91867|41
1650982350000|2022-04-26 14:12:30|91912.3|91887.3|91919.7|91894.7|91921.5|91896.5|91912.3|91887.3|41
1650982360000|2022-04-26 14:12:40|91921|91896|91899.2|91874.2|91921|91896|91898.6|91865.2|41
1650982370000|2022-04-26 14:12:50|91899.7|91874.7|91908.8|91883.8|91924.2|91886.3|91899.7|91865.8|40
1650982380000|2022-04-26 14:13:00|91907.8|91882.8|91924.1|91874.1|91929.1|91887.5|91907.2|91873.4|37
1650982390000|2022-04-26 14:13:10|91923.7|91873.7|91921.2|91871.2|91930.7|91880.7|91914.5|91864.5|39
1650982400000|2022-04-26 14:13:20|91908.8|91883.8|91899.3|91874.3|91921.3|91883.8|91899.3|91861.4|38
1650982410000|2022-04-26 14:13:30|91899.2|91874.2|91899.7|91874.7|91910.3|91877.7|91897.8|91860.3|36
1650982420000|2022-04-26 14:13:40|91898.1|91873.1|91905.5|91880.5|91917.9|91883|91893.9|91858.1|42
1650982430000|2022-04-26 14:13:50|91905.7|91880.7|91901.3|91876.3|91913.9|91880.7|91900.8|91863.9|35
1650982440000|2022-04-26 14:14:00|91898.8|91873.8|91875.8|91850.8|91899.2|91873.8|91874.9|91841|40
1650982450000|2022-04-26 14:14:10|91874.5|91849.5|91865.4|91840.4|91884.7|91851|91861.9|91831.2|36
1650982460000|2022-04-26 14:14:20|91863.7|91838.7|91881.4|91831.4|91884.5|91844.1|91856.1|91818.5|41
1650982470000|2022-04-26 14:14:30|91879.2|91829.2|91877.9|91827.9|91881.2|91831.2|91874.3|91824.3|34
1650982480000|2022-04-26 14:14:40|91877.3|91827.3|91888.5|91838.5|91890.1|91853.9|91869.1|91827.3|35
1650982490000|2022-04-26 14:14:50|91888.2|91838.2|91873.5|91848.5|91888.6|91854.5|91870.7|91829.9|37
1650982500000|2022-04-26 14:15:00|91872.7|91847.7|91901|91851|91901.3|91861.3|91872.4|91838.1|39
1650982510000|2022-04-26 14:15:10|91901.7|91851.7|91917|91867|91917|91871.1|91896.1|91849.8|38
1650982520000|2022-04-26 14:15:20|91918.4|91868.4|91935.3|91885.3|91935.3|91885.3|91914|91864|41
1650982530000|2022-04-26 14:15:30|91926.2|91901.2|91949.4|91899.4|91952.5|91902.5|91926.2|91891.9|42
1650982540000|2022-04-26 14:15:40|91949.3|91899.3|91955.1|91905.1|91955.8|91919.1|91938.2|91899.3|36
1650982550000|2022-04-26 14:15:50|91955|91905|91946.3|91896.3|91955|91905|91940.9|91890.9|41
1650982560000|2022-04-26 14:16:00|91947|91897|91962.4|91912.4|91962.4|91912.4|91947|91897|41
1650982570000|2022-04-26 14:16:10|91961.2|91911.2|91977.7|91927.7|91980.5|91930.5|91961.2|91911.2|38
1650982580000|2022-04-26 14:16:20|91977.6|91927.6|91979|91929|91980|91939|91960.9|91921.8|35
1650982590000|2022-04-26 14:16:30|91979.1|91929.1|91969.6|91919.6|91989.2|91939.2|91969.6|91919.6|35
1650982600000|2022-04-26 14:16:40|91969.4|91919.4|91959.8|91909.8|91976.7|91926.7|91956.6|91906.6|36
1650982610000|2022-04-26 14:16:50|91959.3|91909.3|91959|91909|91960.2|91910.2|91954.8|91904.8|34
1650982620000|2022-04-26 14:17:00|91958.5|91908.5|91949.8|91899.8|91960.1|91910.1|91948|91898|39
1650982630000|2022-04-26 14:17:10|91950|91900|91958.7|91908.7|91958.7|91908.7|91928.1|91890|39
1650982640000|2022-04-26 14:17:20|91958.2|91908.2|91958.1|91908.1|91964.9|91919.7|91942.3|91905.7|36
1650982650000|2022-04-26 14:17:30|91957|91907|91946.4|91896.4|91957.9|91913.7|91934.1|91894.5|37
1650982660000|2022-04-26 14:17:40|91946.2|91896.2|91964.1|91914.1|91964.8|91923.1|91937.4|91896.2|41
1650982670000|2022-04-26 14:17:50|91950.3|91925.3|91965.4|91915.4|91965.4|91925.4|91950.3|91907.5|35
1650982680000|2022-04-26 14:18:00|91966.4|91916.4|91980.1|91930.1|91981.9|91931.9|91966.4|91916.4|37
1650982690000|2022-04-26 14:18:10|91980|91930|91974.3|91924.3|91981.1|91931.1|91973.2|91923.2|25
1650982700000|2022-04-26 14:18:20|91962.9|91937.9|91978.6|91928.6|91978.6|91937.9|91962.9|91925.2|33
1650982710000|2022-04-26 14:18:30|91978.5|91928.5|91978|91928|91985.1|91945.4|91964.6|91928|36
1650982720000|2022-04-26 14:18:40|91977.7|91927.7|92012.6|91962.6|92012.9|91970.9|91975|91925|41
1650982730000|2022-04-26 14:18:50|92011.5|91961.5|92040.7|91990.7|92040.8|91990.8|92011.5|91961.5|41
1650982740000|2022-04-26 14:19:00|92038.6|91988.6|92037.9|91987.9|92043.7|91993.7|92035.4|91985.4|42
1650982750000|2022-04-26 14:19:10|92039.5|91989.5|92040.6|91990.6|92043.9|91993.9|92037|91987|44
1650982760000|2022-04-26 14:19:20|92041.8|91991.8|92038|91988|92048.5|92009.2|92029.1|91987.7|38
1650982770000|2022-04-26 14:19:30|92038.7|91988.7|92035|91985|92045.5|91995.5|92035|91985|41
1650982780000|2022-04-26 14:19:40|92033.3|91983.3|92037.5|91987.5|92039.5|92000|92024|91978.5|41
1650982790000|2022-04-26 14:19:50|92036.7|91986.7|92042.2|91992.2|92046.1|92007.6|92032.6|91986.7|36
1650982800000|2022-04-26 14:20:00|92041.5|91991.5|92044.8|91994.8|92065|92015|92032.1|91991.5|43
1650982810000|2022-04-26 14:20:10|92043.9|91993.9|92033|92008|92050.3|92009.7|92029.8|91993.6|41
1650982820000|2022-04-26 14:20:20|92032.8|92007.8|92037.2|91987.2|92039|92008.1|92022.1|91982.7|36
1650982830000|2022-04-26 14:20:30|92041|91991|92068.8|92018.8|92068.8|92018.8|92041|91991|43
1650982840000|2022-04-26 14:20:40|92065.9|92015.9|92063.9|92013.9|92068.7|92027.9|92052.9|92009|39
1650982850000|2022-04-26 14:20:50|92063.4|92013.4|92045.7|92020.7|92063.4|92020.7|92044.1|92005.4|38
1650982860000|2022-04-26 14:21:00|92045.4|92020.4|92040.6|91990.6|92056.5|92020.9|92023.7|91990|38
1650982870000|2022-04-26 14:21:10|92040.9|91990.9|92046.5|91996.5|92048.4|92002|92025.5|91987.2|35
1650982880000|2022-04-26 14:21:20|92046.6|91996.6|92081|92031|92081|92039.9|92033.2|91996.6|37
1650982890000|2022-04-26 14:21:30|92068.1|92043.1|92076.4|92026.4|92087.4|92047.7|92060.6|92023.1|43
1650982900000|2022-04-26 14:21:40|92077.2|92027.2|92081|92031|92083|92041.1|92060.7|92021.3|36
1650982910000|2022-04-26 14:21:50|92081.5|92031.5|92079.2|92029.2|92085.7|92047.2|92066.2|92029|39
1650982920000|2022-04-26 14:22:00|92079.8|92029.8|92079.9|92029.9|92083.8|92047.2|92065.8|92028.6|41
1650982930000|2022-04-26 14:22:10|92078.6|92028.6|92112.6|92062.6|92112.9|92064.9|92064.8|92022.8|41
1650982940000|2022-04-26 14:22:20|92098.1|92073.1|92143.7|92093.7|92143.7|92094.2|92097.5|92055.9|42
1650982950000|2022-04-26 14:22:30|92141|92091|92140.5|92090.5|92150.6|92110.1|92135.1|92086.7|42
1650982960000|2022-04-26 14:22:40|92140.6|92090.6|92141.4|92091.4|92144.6|92094.6|92138.4|92088.4|29
1650982970000|2022-04-26 14:22:50|92138.4|92088.4|92119.8|92094.8|92138.4|92097.2|92111.5|92076.8|41
1650982980000|2022-04-26 14:23:00|92117.9|92092.9|92121|92096|92134.3|92102.1|92117.9|92084.3|34
1650982990000|2022-04-26 14:23:10|92122.8|92097.8|92132.2|92082.2|92137.6|92101.9|92122.8|92081.8|39
1650983000000|2022-04-26 14:23:20|92133.5|92083.5|92106.6|92056.6|92133.5|92095.7|92096.5|92055.4|42
1650983010000|2022-04-26 14:23:30|92105.6|92055.6|92094.1|92069.1|92109.7|92074.3|92088.1|92053.3|36
1650983020000|2022-04-26 14:23:40|92094.5|92069.5|92097.2|92072.2|92108.5|92074|92092.5|92058.5|32
1650983030000|2022-04-26 14:23:50|92096.4|92071.4|92098.4|92073.4|92110.7|92073.4|92093.8|92053.9|34
1650983040000|2022-04-26 14:24:00|92097.8|92072.8|92103.2|92078.2|92116.9|92081.2|92097.8|92061.5|34
1650983050000|2022-04-26 14:24:10|92103|92078|92125.5|92075.5|92125.5|92079.5|92100.2|92056.6|38
1650983060000|2022-04-26 14:24:20|92124.7|92074.7|92117|92092|92133.3|92092.6|92114.5|92074.7|41
1650983070000|2022-04-26 14:24:30|92116.7|92091.7|92119.7|92094.7|92120.6|92095.6|92116.7|92091.7|28
1650983080000|2022-04-26 14:24:40|92119.4|92094.4|92115.6|92090.6|92120|92095|92114.7|92089.7|31
1650983090000|2022-04-26 14:24:50|92116|92091|92119.7|92094.7|92119.7|92094.7|92116|92091|32
1650983100000|2022-04-26 14:25:00|92120.2|92095.2|92133.7|92083.7|92133.7|92095.3|92116|92081.1|31
1650983110000|2022-04-26 14:25:10|92133.4|92083.4|92113.5|92088.5|92133.4|92090.7|92113.5|92076.2|35
1650983120000|2022-04-26 14:25:20|92115.1|92090.1|92131.7|92081.7|92131.8|92095|92113.3|92075.5|34
1650983130000|2022-04-26 14:25:30|92119.5|92094.5|92129.4|92079.4|92132.3|92097.3|92112.1|92076.4|29
1650983140000|2022-04-26 14:25:40|92129.1|92079.1|92113.2|92088.2|92129.9|92088.8|92107.8|92072.3|38
1650983150000|2022-04-26 14:25:50|92113.1|92088.1|92110|92085|92123.4|92093.7|92106.2|92068.1|39
1650983160000|2022-04-26 14:26:00|92108.9|92083.9|92130.7|92080.7|92131.3|92085.7|92108.9|92070.2|43
1650983170000|2022-04-26 14:26:10|92129.5|92079.5|92120|92095|92132.9|92095.7|92118.3|92078.9|36
1650983180000|2022-04-26 14:26:20|92122.1|92097.1|92148.8|92098.8|92150.7|92100.7|92122.1|92082.3|41
1650983190000|2022-04-26 14:26:30|92149.5|92099.5|92141.8|92091.8|92149.5|92099.5|92135.4|92085.4|36
1650983200000|2022-04-26 14:26:40|92142.1|92092.1|92137.5|92087.5|92142.3|92092.3|92133.8|92083.8|35
1650983210000|2022-04-26 14:26:50|92137.7|92087.7|92136.8|92086.8|92139|92100.8|92125.1|92079|34
1650983220000|2022-04-26 14:27:00|92141.5|92091.5|92149.3|92099.3|92149.5|92099.5|92138.7|92088.7|38
1650983230000|2022-04-26 14:27:10|92148.2|92098.2|92154.8|92104.8|92156.1|92106.1|92148.2|92098.2|38
1650983240000|2022-04-26 14:27:20|92155.3|92105.3|92133.5|92108.5|92155.9|92108.9|92133.5|92097.2|33
1650983250000|2022-04-26 14:27:30|92134.1|92109.1|92109.7|92059.7|92135.8|92110.8|92107.1|92057.1|40
1650983260000|2022-04-26 14:27:40|92109.5|92059.5|92123.1|92073.1|92123.6|92073.6|92105.7|92055.7|38
1650983270000|2022-04-26 14:27:50|92122.9|92072.9|92114.3|92064.3|92124.2|92074.2|92112.9|92062.9|33
1650983280000|2022-04-26 14:28:00|92117|92067|92121|92071|92123.4|92073.4|92114.4|92064.4|37
1650983290000|2022-04-26 14:28:10|92120.9|92070.9|92126.8|92076.8|92126.8|92083.5|92108.5|92067.2|39
1650983300000|2022-04-26 14:28:20|92131.8|92081.8|92139.1|92089.1|92145.4|92095.4|92130.8|92080.8|42
1650983310000|2022-04-26 14:28:30|92139.7|92089.7|92152|92102|92152|92102|92138.1|92088.1|40
1650983320000|2022-04-26 14:28:40|92151.7|92101.7|92165.5|92115.5|92167.9|92117.9|92150.4|92100.4|37
1650983330000|2022-04-26 14:28:50|92165.4|92115.4|92170.1|92120.1|92170.3|92120.3|92165.1|92115.1|39
1650983340000|2022-04-26 14:29:00|92169.8|92119.8|92169.5|92119.5|92171.9|92121.9|92167.6|92117.6|33
1650983350000|2022-04-26 14:29:10|92170|92120|92177.7|92127.7|92177.7|92127.7|92168.3|92118.3|35
1650983360000|2022-04-26 14:29:20|92177.2|92127.2|92177.6|92127.6|92181.8|92131.8|92177.2|92127.2|40
1650983370000|2022-04-26 14:29:30|92176.5|92126.5|92153.1|92103.1|92178.3|92128.3|92150.3|92100.3|42
1650983380000|2022-04-26 14:29:40|92153.5|92103.5|92149.1|92099.1|92153.9|92103.9|92144.2|92094.2|39
1650983390000|2022-04-26 14:29:50|92149.8|92099.8|92133.8|92083.8|92151.3|92101.3|92133.8|92083.8|40
1650983400000|2022-04-26 14:30:00|92132.7|92082.7|92146.7|92096.7|92146.7|92096.7|92130.8|92080.8|43
1650983410000|2022-04-26 14:30:10|92146.4|92096.4|92157.1|92107.1|92157.9|92107.9|92128.2|92078.2|41
1650983420000|2022-04-26 14:30:20|92158|92108|92158.3|92108.3|92164.1|92114.1|92152.6|92102.6|39
1650983430000|2022-04-26 14:30:30|92158.7|92108.7|92146.7|92096.7|92158.7|92108.7|92145.8|92095.8|40
1650983440000|2022-04-26 14:30:40|92147.1|92097.1|92146.2|92096.2|92147.5|92097.5|92142.8|92092.8|36
1650983450000|2022-04-26 14:30:50|92146.1|92096.1|92155.2|92105.2|92157.7|92107.7|92146.1|92096.1|44
1650983460000|2022-04-26 14:31:00|92156.2|92106.2|92185.8|92135.8|92185.8|92135.8|92156.2|92106.2|39
1650983470000|2022-04-26 14:31:10|92184.4|92134.4|92189.3|92139.3|92194.7|92144.7|92184.4|92134.4|36
1650983480000|2022-04-26 14:31:20|92190.1|92140.1|92190.6|92140.6|92191.6|92141.6|92188.6|92138.6|36
1650983490000|2022-04-26 14:31:30|92191|92141|92187.6|92137.6|92191.6|92141.6|92185.8|92135.8|34
1650983500000|2022-04-26 14:31:40|92187.4|92137.4|92181.8|92131.8|92187.9|92137.9|92179|92129|33
1650983510000|2022-04-26 14:31:50|92172.9|92122.9|92161.9|92111.9|92172.9|92122.9|92160.8|92110.8|39
1650983520000|2022-04-26 14:32:00|92161.6|92111.6|92171.7|92121.7|92173.6|92123.6|92161.6|92111.6|34
1650983530000|2022-04-26 14:32:10|92173.4|92123.4|92185.7|92135.7|92185.8|92135.8|92173.4|92123.4|39
1650983540000|2022-04-26 14:32:20|92185.1|92135.1|92187.8|92137.8|92191.8|92141.8|92183.6|92133.6|37
1650983550000|2022-04-26 14:32:30|92187.7|92137.7|92190.3|92140.3|92191|92141|92182.2|92132.2|38
1650983560000|2022-04-26 14:32:40|92190.4|92140.4|92199.6|92149.6|92201|92154|92176.4|92136.2|42
1650983570000|2022-04-26 14:32:50|92198.8|92148.8|92201.2|92151.2|92202.4|92152.4|92197|92147|34
1650983580000|2022-04-26 14:33:00|92199.8|92149.8|92202.5|92152.5|92202.5|92152.5|92196.5|92146.5|32
1650983590000|2022-04-26 14:33:10|92202.3|92152.3|92203|92153|92205.2|92155.2|92199.1|92149.1|39
1650983600000|2022-04-26 14:33:20|92201.9|92151.9|92213.6|92163.6|92214.6|92164.6|92201.9|92151.9|39
1650983610000|2022-04-26 14:33:30|92213.1|92163.1|92218.2|92168.2|92222.9|92185.9|92204.1|92161.6|40
1650983620000|2022-04-26 14:33:40|92218.9|92168.9|92210.2|92160.2|92220.5|92170.5|92209.9|92159.9|35
1650983630000|2022-04-26 14:33:50|92210.5|92160.5|92223.9|92173.9|92230.7|92180.7|92210.5|92160.5|39
1650983640000|2022-04-26 14:34:00|92223.2|92173.2|92222.3|92172.3|92226.4|92176.4|92216.3|92166.3|40
1650983650000|2022-04-26 14:34:10|92221.1|92171.1|92226.5|92176.5|92230.8|92180.8|92219.8|92169.8|44
1650983660000|2022-04-26 14:34:20|92226.9|92176.9|92258.6|92208.6|92258.6|92208.6|92215.8|92176.9|40
1650983670000|2022-04-26 14:34:30|92248.5|92223.5|92273.7|92223.7|92276.2|92226.2|92248.5|92210.9|44
1650983680000|2022-04-26 14:34:40|92273.2|92223.2|92267.1|92217.1|92273.5|92230.5|92251|92215.5|36
1650983690000|2022-04-26 14:34:50|92267.4|92217.4|92258.3|92208.3|92267.4|92226.5|92249|92205.7|37
1650983700000|2022-04-26 14:35:00|92261|92211|92253.5|92228.5|92264.3|92228.5|92247.4|92207.9|39
1650983710000|2022-04-26 14:35:10|92267.4|92217.4|92267|92217|92275.3|92225.3|92267|92217|36
1650983720000|2022-04-26 14:35:20|92267.4|92217.4|92278.9|92228.9|92281.1|92231.1|92265.3|92215.3|35
1650983730000|2022-04-26 14:35:30|92279.3|92229.3|92271.3|92221.3|92279.3|92240.1|92257.4|92218.9|40
1650983740000|2022-04-26 14:35:40|92272|92222|92276|92226|92277|92238.2|92259.2|92219.4|40
1650983750000|2022-04-26 14:35:50|92277.1|92227.1|92276.1|92226.1|92282|92232|92274.5|92224.5|39
1650983760000|2022-04-26 14:36:00|92276|92226|92309.3|92259.3|92311.8|92261.8|92274.7|92224.7|40
1650983770000|2022-04-26 14:36:10|92310.3|92260.3|92294.4|92244.4|92311.2|92261.2|92294.2|92244.2|38
1650983780000|2022-04-26 14:36:20|92299|92249|92320.5|92270.5|92323.6|92284.3|92296|92247.6|42
1650983790000|2022-04-26 14:36:30|92320.6|92270.6|92310|92260|92320.6|92278.4|92303.4|92257.7|36
1650983800000|2022-04-26 14:36:40|92309.7|92259.7|92324.9|92274.9|92325.8|92275.8|92308.2|92258.2|40
1650983810000|2022-04-26 14:36:50|92324.5|92274.5|92319.1|92269.1|92330.1|92280.1|92316.6|92266.6|35
1650983820000|2022-04-26 14:37:00|92317.6|92267.6|92314.9|92264.9|92324.8|92285.4|92306.6|92264.9|39
1650983830000|2022-04-26 14:37:10|92315.1|92265.1|92316.1|92266.1|92318.1|92273.7|92298.6|92256.2|41
1650983840000|2022-04-26 14:37:20|92316|92266|92320.5|92270.5|92320.5|92270.5|92315.1|92265.1|32
1650983850000|2022-04-26 14:37:30|92319.5|92269.5|92314.2|92264.2|92319.5|92276.1|92299|92259.5|32
1650983860000|2022-04-26 14:37:40|92315.3|92265.3|92301.3|92276.3|92317.4|92276.6|92301.3|92257.7|37
1650983870000|2022-04-26 14:37:50|92313.7|92263.7|92291.9|92241.9|92314.2|92264.2|92291.5|92241.5|40
1650983880000|2022-04-26 14:38:00|92293.1|92243.1|92303.1|92253.1|92306.3|92256.3|92293.1|92243.1|38
1650983890000|2022-04-26 14:38:10|92304.7|92254.7|92296|92246|92307.2|92257.2|92296|92246|35
1650983900000|2022-04-26 14:38:20|92295.2|92245.2|92310.8|92260.8|92311|92261|92290.6|92240.6|40
1650983910000|2022-04-26 14:38:30|92312.8|92262.8|92329.1|92279.1|92335.2|92293.8|92312.8|92262.8|42
1650983920000|2022-04-26 14:38:40|92331.1|92281.1|92320.3|92295.3|92335.4|92295.3|92318.1|92272.7|42
1650983930000|2022-04-26 14:38:50|92330.4|92280.4|92322.8|92272.8|92330.4|92295.5|92312.4|92272.8|42
1650983940000|2022-04-26 14:39:00|92321.3|92271.3|92304.6|92254.6|92321.3|92271.3|92296|92246|42
1650983950000|2022-04-26 14:39:10|92310|92260|92317.5|92267.5|92329.9|92279.9|92308.6|92258.6|42
1650983960000|2022-04-26 14:39:20|92318|92268|92284.1|92234.1|92318.1|92268.1|92282.6|92232.6|42
1650983970000|2022-04-26 14:39:30|92285.5|92235.5|92293.4|92243.4|92293.4|92243.4|92275|92225|44
1650983980000|2022-04-26 14:39:40|92294.6|92244.6|92318.5|92268.5|92320.1|92270.1|92294.6|92244.6|38
1650983990000|2022-04-26 14:39:50|92316.4|92266.4|92332.1|92282.1|92335.7|92285.7|92315.8|92265.8|40
1650984000000|2022-04-26 14:40:00|92330.8|92280.8|92316.7|92266.7|92330.8|92280.8|92316.7|92266.7|42
1650984010000|2022-04-26 14:40:10|92319.3|92269.3|92312.3|92262.3|92320.9|92280|92297.2|92256.6|43
1650984020000|2022-04-26 14:40:20|92312.9|92262.9|92315.6|92265.6|92315.9|92265.9|92312.9|92262.9|36
1650984030000|2022-04-26 14:40:30|92315.5|92265.5|92317.7|92292.7|92317.7|92292.7|92297|92262.5|38
1650984040000|2022-04-26 14:40:40|92316|92291|92315.8|92290.8|92318.3|92293.3|92313.5|92288.5|40
1650984050000|2022-04-26 14:40:50|92316.7|92291.7|92324.6|92274.6|92324.6|92292.4|92306.1|92267.1|40
1650984060000|2022-04-26 14:41:00|92312.9|92287.9|92308.6|92283.6|92314.9|92289.9|92302.5|92277.5|40
1650984070000|2022-04-26 14:41:10|92307.7|92282.7|92312.1|92287.1|92325.2|92287.1|92306.6|92272.6|41
1650984080000|2022-04-26 14:41:20|92311.8|92286.8|92325.7|92275.7|92325.7|92288.1|92305.9|92269.4|40
1650984090000|2022-04-26 14:41:30|92325.3|92275.3|92321.4|92296.4|92330.5|92296.4|92310.1|92275.3|41
1650984100000|2022-04-26 14:41:40|92321.8|92296.8|92331.2|92306.2|92346.3|92307.4|92318.1|92291.1|43
1650984110000|2022-04-26 14:41:50|92332.2|92307.2|92377.3|92327.3|92377.3|92327.3|92330.5|92297.9|43
1650984120000|2022-04-26 14:42:00|92377.9|92327.9|92386|92336|92389.4|92339.4|92375.3|92325.3|43
1650984130000|2022-04-26 14:42:10|92389.4|92339.4|92376.1|92326.1|92395.6|92345.6|92375|92325|45
1650984140000|2022-04-26 14:42:20|92381.9|92331.9|92369.9|92319.9|92381.9|92331.9|92365.4|92315.4|41
1650984150000|2022-04-26 14:42:30|92370|92320|92391.1|92341.1|92394.2|92356.2|92370|92320|42
1650984160000|2022-04-26 14:42:40|92391.6|92341.6|92390.5|92340.5|92396|92346|92385.8|92335.8|39
1650984170000|2022-04-26 14:42:50|92391.1|92341.1|92387.5|92337.5|92391.1|92341.1|92377.5|92327.5|44
1650984180000|2022-04-26 14:43:00|92385.1|92335.1|92378.8|92328.8|92386|92343.4|92368.4|92325.3|41
1650984190000|2022-04-26 14:43:10|92378.3|92328.3|92391.1|92341.1|92392.2|92342.2|92378.1|92328.1|43
1650984200000|2022-04-26 14:43:20|92392.3|92342.3|92399.2|92349.2|92403.3|92353.3|92392.3|92342.3|44
1650984210000|2022-04-26 14:43:30|92400.5|92350.5|92405.6|92355.6|92414.4|92367.6|92392.6|92350.5|44
1650984220000|2022-04-26 14:43:40|92405.1|92355.1|92419.5|92369.5|92432|92382|92404.5|92354.5|44
1650984230000|2022-04-26 14:43:50|92419.3|92369.3|92420.5|92370.5|92425|92375|92416.4|92366.4|40
1650984240000|2022-04-26 14:44:00|92420.1|92370.1|92427.7|92377.7|92436.8|92386.8|92418.7|92368.7|41
1650984250000|2022-04-26 14:44:10|92427.9|92377.9|92431.2|92381.2|92434.3|92384.3|92422.1|92372.1|45
1650984260000|2022-04-26 14:44:20|92429.8|92379.8|92433.3|92383.3|92433.7|92383.7|92421.2|92371.2|40
1650984270000|2022-04-26 14:44:30|92434.9|92384.9|92435.1|92385.1|92445.8|92395.8|92433.9|92383.9|41
1650984280000|2022-04-26 14:44:40|92431.2|92381.2|92424.6|92374.6|92448.4|92398.4|92424.6|92374.6|41
1650984290000|2022-04-26 14:44:50|92425.9|92375.9|92424.8|92374.8|92432.1|92389.7|92414.7|92367.8|43
1650984300000|2022-04-26 14:45:00|92424.5|92374.5|92421.3|92371.3|92426.8|92376.8|92418.4|92368.4|42
1650984310000|2022-04-26 14:45:10|92420.5|92370.5|92404.9|92354.9|92428.2|92378.2|92404.9|92354.9|44
1650984320000|2022-04-26 14:45:20|92400.2|92350.2|92379.5|92329.5|92400.2|92350.2|92377|92327|57
1650984330000|2022-04-26 14:45:30|92379.4|92329.4|92336.6|92286.6|92390.5|92340.5|92336.2|92286.2|68
1650984340000|2022-04-26 14:45:40|92336.3|92286.3|92314.3|92264.3|92336.3|92286.3|92303.8|92253.8|71
1650984350000|2022-04-26 14:45:50|92313.9|92263.9|92283|92233|92317.8|92267.8|92279.4|92229.4|71
1650984360000|2022-04-26 14:46:00|92282.4|92232.4|92257.3|92207.3|92285.1|92235.1|92256.6|92206.6|75
1650984370000|2022-04-26 14:46:10|92258.4|92208.4|92245.5|92195.5|92259.8|92209.8|92242.5|92192.5|74
1650984380000|2022-04-26 14:46:20|92244.9|92194.9|92203.2|92153.2|92244.9|92194.9|92175.3|92125.3|75
1650984390000|2022-04-26 14:46:30|92203.1|92153.1|92209.4|92159.4|92222|92178.9|92202.3|92152.3|73
1650984400000|2022-04-26 14:46:40|92209.5|92159.5|92216.9|92166.9|92216.9|92166.9|92202.9|92152.9|75
1650984410000|2022-04-26 14:46:50|92217.2|92167.2|92210.7|92160.7|92217.2|92167.2|92199.8|92149.8|75
1650984420000|2022-04-26 14:47:00|92209.7|92159.7|92266.9|92216.9|92274.2|92224.2|92208.2|92158.2|74
1650984430000|2022-04-26 14:47:10|92265.6|92215.6|92251.8|92201.8|92281.5|92231.5|92251.7|92201.7|76
1650984440000|2022-04-26 14:47:20|92254.4|92204.4|92263|92213|92264.4|92214.4|92247.9|92197.9|68
1650984450000|2022-04-26 14:47:30|92267.3|92217.3|92331.8|92281.8|92340.4|92290.4|92267.3|92217.3|76
1650984460000|2022-04-26 14:47:40|92335.6|92285.6|92367.2|92317.2|92368.1|92318.1|92334.1|92284.1|72
1650984470000|2022-04-26 14:47:50|92365.1|92315.1|92366.8|92316.8|92369.7|92319.7|92357.2|92307.2|71
1650984480000|2022-04-26 14:48:00|92365.9|92315.9|92353.8|92303.8|92365.9|92315.9|92345.7|92295.7|76
1650984490000|2022-04-26 14:48:10|92353.2|92303.2|92362.9|92312.9|92364.4|92314.4|92349.4|92299.4|67
1650984500000|2022-04-26 14:48:20|92357.6|92307.6|92350.2|92300.2|92369.9|92319.9|92347.7|92297.7|73
1650984510000|2022-04-26 14:48:30|92349.3|92299.3|92354.8|92304.8|92359.4|92309.4|92348.4|92298.4|57
1650984520000|2022-04-26 14:48:40|92355.1|92305.1|92398.3|92348.3|92406.8|92356.8|92353.6|92303.6|77
1650984530000|2022-04-26 14:48:50|92393.5|92343.5|92380.5|92330.5|92399.8|92349.8|92370.1|92320.1|70
1650984540000|2022-04-26 14:49:00|92379.4|92329.4|92385.5|92335.5|92391.7|92341.7|92378.5|92328.5|69
1650984550000|2022-04-26 14:49:10|92386.1|92336.1|92396.3|92346.3|92397.9|92347.9|92386.1|92336.1|64
1650984560000|2022-04-26 14:49:20|92393.2|92343.2|92368.1|92318.1|92395.2|92345.2|92367.3|92317.3|74
1650984570000|2022-04-26 14:49:30|92368.4|92318.4|92359.4|92309.4|92368.4|92318.4|92314.7|92264.7|79
1650984580000|2022-04-26 14:49:40|92363.2|92313.2|92368.8|92318.8|92369.7|92319.7|92355.3|92305.3|73
1650984590000|2022-04-26 14:49:50|92368.4|92318.4|92362.3|92312.3|92369.4|92319.4|92357.7|92307.7|67
1650984600000|2022-04-26 14:50:00|92362.7|92312.7|92360.3|92310.3|92368.1|92318.1|92357.3|92307.3|60
1650984610000|2022-04-26 14:50:10|92363.9|92313.9|92371.1|92321.1|92387.9|92337.9|92363.9|92313.9|72
1650984620000|2022-04-26 14:50:20|92371|92321|92368.2|92318.2|92380|92330|92361.4|92311.4|72
1650984630000|2022-04-26 14:50:30|92368.1|92318.1|92366.1|92316.1|92371.4|92321.4|92360.8|92310.8|63
1650984640000|2022-04-26 14:50:40|92365.1|92315.1|92366.9|92316.9|92375.6|92325.6|92360.6|92310.6|71
1650984650000|2022-04-26 14:50:50|92368.3|92318.3|92375.4|92325.4|92379.4|92329.4|92368|92318|66
1650984660000|2022-04-26 14:51:00|92374.4|92324.4|92372.6|92322.6|92385|92335|92371.4|92321.4|64
1650984670000|2022-04-26 14:51:10|92373.1|92323.1|92377.7|92327.7|92381.8|92331.8|92372.2|92322.2|65
1650984680000|2022-04-26 14:51:20|92377.6|92327.6|92380.4|92330.4|92383.5|92333.5|92375.3|92325.3|70
1650984690000|2022-04-26 14:51:30|92380.2|92330.2|92366.1|92316.1|92382.6|92332.6|92363|92313|58
1650984700000|2022-04-26 14:51:40|92366|92316|92371.6|92321.6|92374|92324|92364.8|92314.8|49
1650984710000|2022-04-26 14:51:50|92372.4|92322.4|92371.8|92321.8|92373.8|92323.8|92369.6|92319.6|47
1650984720000|2022-04-26 14:52:00|92371.6|92321.6|92367.3|92317.3|92373.3|92323.3|92360.4|92310.4|62
1650984730000|2022-04-26 14:52:10|92366.7|92316.7|92357|92307|92367.8|92317.8|92356.9|92306.9|59
1650984740000|2022-04-26 14:52:20|92358.1|92308.1|92351.3|92301.3|92358.6|92308.6|92346.6|92296.6|68
1650984750000|2022-04-26 14:52:30|92351.5|92301.5|92355|92305|92359.3|92309.3|92351.5|92301.5|54
1650984760000|2022-04-26 14:52:40|92355.1|92305.1|92346.4|92296.4|92357.1|92307.1|92346.4|92296.4|33
1650984770000|2022-04-26 14:52:50|92346.2|92296.2|92350.4|92300.4|92352.9|92302.9|92341.4|92291.4|65
1650984780000|2022-04-26 14:53:00|92350.1|92300.1|92348.8|92298.8|92357.2|92307.2|92348.5|92298.5|54
1650984790000|2022-04-26 14:53:10|92349.1|92299.1|92328.1|92278.1|92349.1|92299.1|92328.1|92278.1|64
1650984800000|2022-04-26 14:53:20|92324.9|92274.9|92348.5|92298.5|92350.6|92300.6|92323.7|92273.7|58
1650984810000|2022-04-26 14:53:30|92348.6|92298.6|92353.8|92303.8|92353.9|92303.9|92344.4|92294.4|69
1650984820000|2022-04-26 14:53:40|92351.1|92301.1|92355.3|92305.3|92356.2|92306.2|92345.9|92295.9|69
1650984830000|2022-04-26 14:53:50|92353.9|92303.9|92357.7|92307.7|92359.1|92315.3|92338.1|92297|66
1650984840000|2022-04-26 14:54:00|92355.6|92305.6|92374.1|92324.1|92374.8|92324.8|92353.5|92303.5|71
1650984850000|2022-04-26 14:54:10|92374|92324|92381.4|92331.4|92385.8|92335.8|92371|92321|62
1650984860000|2022-04-26 14:54:20|92374.3|92324.3|92375.3|92325.3|92384.7|92334.7|92369.5|92319.5|64
1650984870000|2022-04-26 14:54:30|92374.7|92324.7|92370.3|92320.3|92375.2|92325.2|92366.2|92316.2|62
1650984880000|2022-04-26 14:54:40|92370.2|92320.2|92365.2|92315.2|92372.6|92322.6|92362|92312|68
1650984890000|2022-04-26 14:54:50|92365.8|92315.8|92350.2|92300.2|92366.4|92316.4|92336.3|92286.3|65
1650984900000|2022-04-26 14:55:00|92351.2|92301.2|92355.5|92305.5|92380.7|92330.7|92340.2|92300.5|79
1650984910000|2022-04-26 14:55:10|92355.8|92305.8|92362.7|92312.7|92363|92313|92349.6|92299.6|69
1650984920000|2022-04-26 14:55:20|92361|92311|92324.7|92274.7|92364.1|92314.1|92313.8|92271.7|69
1650984930000|2022-04-26 14:55:30|92325.1|92275.1|92319.7|92269.7|92330.5|92280.5|92319.7|92269.7|69
1650984940000|2022-04-26 14:55:40|92320.3|92270.3|92280|92255|92323.1|92280.6|92279|92252|56
1650984950000|2022-04-26 14:55:50|92281.3|92256.3|92298.7|92248.7|92298.8|92260.4|92277.3|92239.5|61
1650984960000|2022-04-26 14:56:00|92299.6|92249.6|92282.3|92232.3|92316.5|92266.5|92270.9|92229.9|64
1650984970000|2022-04-26 14:56:10|92282.8|92232.8|92274.8|92224.8|92288|92238|92273.4|92223.4|61
1650984980000|2022-04-26 14:56:20|92276.5|92226.5|92273.5|92223.5|92282.1|92232.1|92267.2|92217.2|57
1650984990000|2022-04-26 14:56:30|92273.2|92223.2|92269.3|92219.3|92280.4|92230.4|92266|92216|74
1650985000000|2022-04-26 14:56:40|92269.5|92219.5|92263|92213|92270.1|92220.1|92260.1|92210.1|68
1650985010000|2022-04-26 14:56:50|92263.5|92213.5|92223.6|92173.6|92264.6|92214.6|92218.6|92168.6|61
1650985020000|2022-04-26 14:57:00|92223|92173|92256.7|92206.7|92260|92210|92223|92173|65
1650985030000|2022-04-26 14:57:10|92254.7|92204.7|92232.4|92182.4|92256.6|92206.6|92231.9|92181.9|65
1650985040000|2022-04-26 14:57:20|92233.2|92183.2|92253.5|92203.5|92253.5|92203.5|92232.4|92182.4|69
1650985050000|2022-04-26 14:57:30|92254.6|92204.6|92306.2|92256.2|92306.2|92269.6|92252.8|92204.6|79
1650985060000|2022-04-26 14:57:40|92305.5|92255.5|92329.6|92279.6|92342.6|92307.2|92297.7|92255.5|76
1650985070000|2022-04-26 14:57:50|92331.3|92281.3|92317.4|92267.4|92380|92338.7|92310.7|92260.7|74
1650985080000|2022-04-26 14:58:00|92318.4|92268.4|92331.8|92281.8|92347.9|92312.1|92315.7|92267.2|67
1650985090000|2022-04-26 14:58:10|92331.7|92281.7|92291.6|92241.6|92345.8|92301.4|92268.7|92229.5|73
1650985100000|2022-04-26 14:58:20|92291.7|92241.7|92298.7|92248.7|92300.7|92264.2|92287.6|92240.8|69
1650985110000|2022-04-26 14:58:30|92298.2|92248.2|92350.9|92300.9|92354.8|92304.8|92285.2|92248.2|77
1650985120000|2022-04-26 14:58:40|92350.4|92300.4|92352.7|92302.7|92353.8|92313.6|92322.7|92289.3|73
1650985130000|2022-04-26 14:58:50|92349|92299|92329.2|92304.2|92354.6|92320.5|92322.5|92285.8|64
1650985140000|2022-04-26 14:59:00|92330.1|92305.1|92319.4|92294.4|92352.1|92314.9|92309.2|92268.5|68
1650985150000|2022-04-26 14:59:10|92317|92292|92314.9|92264.9|92319|92294|92300.1|92261.7|73
1650985160000|2022-04-26 14:59:20|92312.3|92262.3|92306.4|92281.4|92318.5|92289.1|92303.4|92262.3|65
1650985170000|2022-04-26 14:59:30|92318.7|92268.7|92297.8|92272.8|92319.2|92285.7|92297.2|92260.5|75
1650985180000|2022-04-26 14:59:40|92301.2|92276.2|92323.1|92298.1|92337.8|92302.8|92300.7|92275.7|64
1650985190000|2022-04-26 14:59:50|92323.3|92298.3|92338.9|92288.9|92345.9|92309.6|92317.9|92279.7|71
1650985200000|2022-04-26 15:00:00|92339.9|92289.9|92354.3|92304.3|92358.9|92325.2|92332|92289.9|75
1650985210000|2022-04-26 15:00:10|92358.3|92308.3|92386.1|92336.1|92386.8|92356.5|92346.2|92308.3|77
1650985220000|2022-04-26 15:00:20|92387.8|92337.8|92407.1|92357.1|92418.9|92371.2|92374.7|92335|74
1650985230000|2022-04-26 15:00:30|92407.5|92357.5|92391|92366|92409.5|92373.1|92389.8|92355.3|68
1650985240000|2022-04-26 15:00:40|92393.1|92368.1|92395.3|92370.3|92401.3|92373|92377.2|92339.6|75
1650985250000|2022-04-26 15:00:50|92394|92369|92416.8|92391.8|92437.1|92395.9|92385|92345.9|72
1650985260000|2022-04-26 15:01:00|92424.5|92374.5|92415.6|92390.6|92430.3|92391|92413.7|92369.3|68
1650985270000|2022-04-26 15:01:10|92415.7|92390.7|92422.1|92397.1|92430.2|92402.1|92406.1|92367.7|69
1650985280000|2022-04-26 15:01:20|92421.7|92396.7|92414.8|92389.8|92434|92402.5|92414.8|92381.1|64
1650985290000|2022-04-26 15:01:30|92412.8|92387.8|92393.5|92368.5|92418.9|92391.1|92391.7|92349.6|68
1650985300000|2022-04-26 15:01:40|92394.9|92369.9|92399.4|92349.4|92415.6|92379.8|92378.4|92341.1|68
1650985310000|2022-04-26 15:01:50|92398.9|92348.9|92391.7|92366.7|92408.2|92376.3|92386.8|92348.9|65
1650985320000|2022-04-26 15:02:00|92392.8|92367.8|92402.1|92377.1|92422.1|92386.8|92392.7|92357.2|68
1650985330000|2022-04-26 15:02:10|92402.5|92377.5|92390.3|92365.3|92414.1|92377.5|92384.7|92352.5|76
1650985340000|2022-04-26 15:02:20|92395|92370|92375.8|92350.8|92417.1|92374|92372.8|92347.8|77
1650985350000|2022-04-26 15:02:30|92374.6|92349.6|92364.3|92339.3|92387.4|92351.5|92364.1|92337.4|63
1650985360000|2022-04-26 15:02:40|92365.2|92340.2|92358.3|92308.3|92367.7|92340.7|92351.1|92307|54
1650985370000|2022-04-26 15:02:50|92358.9|92308.9|92310.8|92260.8|92358.9|92315.9|92299.7|92259.3|73
1650985380000|2022-04-26 15:03:00|92311.9|92261.9|92304|92254|92311.9|92261.9|92296.9|92246.9|74
1650985390000|2022-04-26 15:03:10|92305.2|92255.2|92272.7|92222.7|92307|92257|92272.7|92222.7|74
1650985400000|2022-04-26 15:03:20|92273.3|92223.3|92273.6|92223.6|92281|92231|92268.6|92218.6|67
1650985410000|2022-04-26 15:03:30|92275.1|92225.1|92277.3|92227.3|92283.7|92233.7|92269|92219|68
1650985420000|2022-04-26 15:03:40|92275.5|92225.5|92274.9|92224.9|92281.1|92231.1|92272.4|92222.4|64
1650985430000|2022-04-26 15:03:50|92274.7|92224.7|92289.9|92239.9|92291.4|92241.4|92263.1|92213.1|67
1650985440000|2022-04-26 15:04:00|92289.8|92239.8|92285.7|92235.7|92292.1|92242.1|92277.6|92227.6|65
1650985450000|2022-04-26 15:04:10|92285.4|92235.4|92287.3|92237.3|92293.1|92243.1|92284.4|92234.4|62
1650985460000|2022-04-26 15:04:20|92287.4|92237.4|92285.6|92235.6|92289.8|92239.8|92284.6|92234.6|51
1650985470000|2022-04-26 15:04:30|92286.6|92236.6|92322.9|92272.9|92325.1|92275.1|92285.6|92235.6|72
1650985480000|2022-04-26 15:04:40|92323|92273|92345.2|92295.2|92348.9|92298.9|92322.8|92272.8|68
1650985490000|2022-04-26 15:04:50|92345.4|92295.4|92338.6|92288.6|92355.6|92305.6|92336.7|92286.7|63
1650985500000|2022-04-26 15:05:00|92339.7|92289.7|92349.3|92299.3|92352.8|92302.8|92338|92288|64
1650985510000|2022-04-26 15:05:10|92350.1|92300.1|92351.6|92301.6|92358.1|92308.1|92348.3|92298.3|50
1650985520000|2022-04-26 15:05:20|92352.1|92302.1|92359.8|92309.8|92371.4|92321.4|92350|92300|54
1650985530000|2022-04-26 15:05:30|92360.2|92310.2|92346|92296|92367.8|92317.8|92343.4|92293.4|61
1650985540000|2022-04-26 15:05:40|92345.4|92295.4|92353.3|92303.3|92357.2|92307.2|92343.8|92293.8|63
1650985550000|2022-04-26 15:05:50|92350.7|92300.7|92347.7|92297.7|92355|92305|92346.5|92296.5|65
1650985560000|2022-04-26 15:06:00|92347.5|92297.5|92349.6|92299.6|92350.1|92300.1|92335.2|92285.2|70
1650985570000|2022-04-26 15:06:10|92348.6|92298.6|92328.6|92278.6|92353.1|92303.1|92326.8|92276.8|61
1650985580000|2022-04-26 15:06:20|92326.4|92276.4|92318.2|92268.2|92326.4|92276.4|92318.2|92268.2|59
1650985590000|2022-04-26 15:06:30|92319.6|92269.6|92322.4|92272.4|92322.4|92272.4|92312.7|92262.7|48
1650985600000|2022-04-26 15:06:40|92322.6|92272.6|92315.1|92265.1|92325.9|92287.7|92307.8|92265.1|51
1650985610000|2022-04-26 15:06:50|92315.7|92265.7|92306.4|92256.4|92317.8|92267.8|92306.1|92256.1|67
1650985620000|2022-04-26 15:07:00|92308.4|92258.4|92309.6|92259.6|92312.9|92262.9|92307.1|92257.1|49
1650985630000|2022-04-26 15:07:10|92310|92260|92310.2|92260.2|92316.3|92276.9|92299.2|92259.5|38
1650985640000|2022-04-26 15:07:20|92310.6|92260.6|92299.5|92274.5|92312|92275|92299.5|92254.5|62
1650985650000|2022-04-26 15:07:30|92299.7|92274.7|92303.3|92253.3|92310.2|92276.2|92298.8|92253.3|50
1650985660000|2022-04-26 15:07:40|92304.1|92254.1|92300.3|92250.3|92306|92258.4|92283.4|92243.9|63
1650985670000|2022-04-26 15:07:50|92299.9|92249.9|92305.9|92255.9|92305.9|92255.9|92299.9|92249.9|46
1650985680000|2022-04-26 15:08:00|92308.3|92258.3|92309.9|92259.9|92317.7|92275.7|92300.7|92254.1|54
1650985690000|2022-04-26 15:08:10|92309.7|92259.7|92314.3|92264.3|92318.8|92268.8|92308.2|92258.2|56
1650985700000|2022-04-26 15:08:20|92314.4|92264.4|92312|92262|92320.6|92283.5|92306.7|92262|43
1650985710000|2022-04-26 15:08:30|92311.7|92261.7|92311.4|92261.4|92312.7|92262.7|92310.1|92260.1|41
1650985720000|2022-04-26 15:08:40|92311.6|92261.6|92307.2|92257.2|92313.1|92263.1|92306.8|92256.8|53
1650985730000|2022-04-26 15:08:50|92309|92259|92296.1|92271.1|92311|92272.2|92295.4|92256.7|44
1650985740000|2022-04-26 15:09:00|92295.6|92270.6|92309.3|92259.3|92317|92273.7|92295.6|92258.9|49
1650985750000|2022-04-26 15:09:10|92307.9|92257.9|92309|92259|92312.3|92262.3|92305.1|92255.1|46
1650985760000|2022-04-26 15:09:20|92309.3|92259.3|92299.4|92249.4|92312.6|92271.8|92296.8|92249|50
1650985770000|2022-04-26 15:09:30|92299.3|92249.3|92298.8|92248.8|92305|92255|92295.9|92245.9|55
1650985780000|2022-04-26 15:09:40|92298.9|92248.9|92298.1|92248.1|92300.5|92250.5|92297.5|92247.5|46
1650985790000|2022-04-26 15:09:50|92298|92248|92301.3|92251.3|92301.3|92251.3|92286.5|92236.5|64
1650985800000|2022-04-26 15:10:00|92298.7|92248.7|92293.1|92243.1|92302.2|92252.2|92287.3|92237.3|62
1650985810000|2022-04-26 15:10:10|92291.5|92241.5|92296.4|92246.4|92297.2|92247.2|92289.7|92239.7|52
1650985820000|2022-04-26 15:10:20|92296.1|92246.1|92264.5|92214.5|92296.1|92255.4|92261.7|92211.7|72
1650985830000|2022-04-26 15:10:30|92263.7|92213.7|92272.1|92222.1|92272.6|92222.6|92259.2|92209.2|61
1650985840000|2022-04-26 15:10:40|92272.6|92222.6|92267.6|92217.6|92272.6|92222.6|92266|92216|46
1650985850000|2022-04-26 15:10:50|92268|92218|92272.1|92222.1|92273.8|92223.8|92268|92218|44
1650985860000|2022-04-26 15:11:00|92271.8|92221.8|92257.5|92207.5|92271.8|92221.8|92242.4|92202.2|51
1650985870000|2022-04-26 15:11:10|92257.1|92207.1|92258.6|92208.6|92261.8|92221.6|92242.4|92192.4|68
1650985880000|2022-04-26 15:11:20|92258.8|92208.8|92261.1|92211.1|92263.8|92213.8|92258.8|92208.8|54
1650985890000|2022-04-26 15:11:30|92259.5|92209.5|92256.1|92206.1|92262|92212|92255.9|92205.9|48
1650985900000|2022-04-26 15:11:40|92256|92206|92257.8|92207.8|92258.1|92214.2|92239.2|92199.2|48
1650985910000|2022-04-26 15:11:50|92258.3|92208.3|92255.3|92205.3|92271.2|92221.2|92253.6|92203.6|63
1650985920000|2022-04-26 15:12:00|92254.9|92204.9|92259.5|92209.5|92262.2|92212.2|92254.9|92204.9|56
1650985930000|2022-04-26 15:12:10|92260.7|92210.7|92283.8|92233.8|92285.3|92238.3|92259.6|92209.6|55
1650985940000|2022-04-26 15:12:20|92283.6|92233.6|92281.4|92231.4|92285.3|92235.3|92277.5|92227.5|49
1650985950000|2022-04-26 15:12:30|92281.1|92231.1|92282.6|92232.6|92283.7|92233.7|92279|92229|57
1650985960000|2022-04-26 15:12:40|92283.6|92233.6|92283.1|92233.1|92284|92242.6|92267.6|92228.2|53
1650985970000|2022-04-26 15:12:50|92282.8|92232.8|92311.3|92261.3|92317.6|92267.6|92280.9|92232.8|72
1650985980000|2022-04-26 15:13:00|92312.6|92262.6|92316.6|92291.6|92337.9|92296.8|92310.4|92260.4|64
1650985990000|2022-04-26 15:13:10|92315.8|92290.8|92319.1|92294.1|92330.5|92295|92315.4|92276.4|55
1650986000000|2022-04-26 15:13:20|92319.7|92294.7|92327.1|92277.1|92332.9|92296.3|92317.2|92275.3|51
1650986010000|2022-04-26 15:13:30|92326.5|92276.5|92326.7|92276.7|92327.6|92277.6|92325.9|92275.9|31
1650986020000|2022-04-26 15:13:40|92326.6|92276.6|92318.1|92268.1|92327.3|92277.3|92316.7|92266.7|44
1650986030000|2022-04-26 15:13:50|92318.5|92268.5|92298.1|92273.1|92320.4|92281.2|92298.1|92262.8|56
1650986040000|2022-04-26 15:14:00|92311.2|92261.2|92320.8|92270.8|92322.9|92274|92296.4|92260.5|66
1650986050000|2022-04-26 15:14:10|92320.9|92270.9|92317.7|92267.7|92321.7|92271.7|92316.1|92266.1|62
1650986060000|2022-04-26 15:14:20|92318.7|92268.7|92322.2|92272.2|92325.5|92282.2|92307.2|92268.5|64
1650986070000|2022-04-26 15:14:30|92322|92272|92324|92274|92333.8|92283.8|92308.6|92270.9|55
1650986080000|2022-04-26 15:14:40|92324.6|92274.6|92333.5|92283.5|92337.1|92290.7|92312.9|92271.6|60
1650986090000|2022-04-26 15:14:50|92332.4|92282.4|92332.7|92282.7|92333.9|92283.9|92330.4|92280.4|46
1650986100000|2022-04-26 15:15:00|92332.3|92282.3|92321.1|92296.1|92332.9|92296.6|92317.3|92275.3|56
1650986110000|2022-04-26 15:15:10|92333.8|92283.8|92340.4|92290.4|92341.8|92299.3|92318.1|92280.6|57
1650986120000|2022-04-26 15:15:20|92340.2|92290.2|92343.3|92293.3|92343.6|92305.4|92330|92287.3|50
1650986130000|2022-04-26 15:15:30|92358.1|92308.1|92351.7|92301.7|92362.3|92319.8|92344.7|92301.1|61
1650986140000|2022-04-26 15:15:40|92351.5|92301.5|92353|92303|92356.7|92306.7|92348.9|92298.9|64
1650986150000|2022-04-26 15:15:50|92352.5|92302.5|92354.4|92304.4|92362.4|92316|92339.7|92302.1|60
1650986160000|2022-04-26 15:16:00|92354.2|92304.2|92365.8|92315.8|92365.8|92315.8|92354.2|92304.2|61
1650986170000|2022-04-26 15:16:10|92365.6|92315.6|92375.3|92325.3|92382.9|92332.9|92365.1|92315.1|55
1650986180000|2022-04-26 15:16:20|92377.1|92327.1|92361.8|92311.8|92377.1|92327.1|92357.4|92307.4|60
1650986190000|2022-04-26 15:16:30|92358.8|92308.8|92340.3|92290.3|92360.4|92310.4|92339.5|92289.5|59
1650986200000|2022-04-26 15:16:40|92339.7|92289.7|92337.4|92287.4|92344.1|92294.1|92328.9|92278.9|67
1650986210000|2022-04-26 15:16:50|92337.1|92287.1|92328.7|92278.7|92337.5|92287.5|92328.7|92278.7|45
1650986220000|2022-04-26 15:17:00|92330.2|92280.2|92318.3|92293.3|92335.4|92295.5|92317.1|92274.7|62
1650986230000|2022-04-26 15:17:10|92318.1|92293.1|92323.8|92273.8|92327.2|92293.3|92312.4|92269.8|55
1650986240000|2022-04-26 15:17:20|92323.9|92273.9|92330.9|92280.9|92332.3|92293.9|92317.8|92273.6|57
1650986250000|2022-04-26 15:17:30|92331.1|92281.1|92324|92299|92336.3|92299|92322.4|92278.9|42
1650986260000|2022-04-26 15:17:40|92335.5|92285.5|92345|92295|92346.6|92296.6|92335.5|92285.5|55
1650986270000|2022-04-26 15:17:50|92345.3|92295.3|92342.9|92292.9|92351.4|92301.4|92342.6|92292.6|56
1650986280000|2022-04-26 15:18:00|92342.4|92292.4|92323.1|92298.1|92344.5|92300.5|92323.1|92287.1|49
1650986290000|2022-04-26 15:18:10|92323.7|92298.7|92346|92296|92346|92299.7|92321.5|92284.6|45
1650986300000|2022-04-26 15:18:20|92344.6|92294.6|92343.6|92293.6|92346.8|92296.8|92343.6|92293.6|45
1650986310000|2022-04-26 15:18:30|92343.3|92293.3|92348|92298|92350.7|92300.7|92337.4|92287.4|53
1650986320000|2022-04-26 15:18:40|92347.4|92297.4|92336.2|92311.2|92351.9|92311.6|92335.9|92297.1|46
1650986330000|2022-04-26 15:18:50|92336|92311|92348|92298|92350.2|92312.6|92335.8|92297.4|38
1650986340000|2022-04-26 15:19:00|92347.7|92297.7|92354.6|92304.6|92356.9|92306.9|92346.2|92296.2|42
1650986350000|2022-04-26 15:19:10|92353.6|92303.6|92361.9|92311.9|92361.9|92311.9|92353.2|92303.2|43
1650986360000|2022-04-26 15:19:20|92361|92311|92350.8|92300.8|92363.2|92313.2|92350.8|92300.8|45
1650986370000|2022-04-26 15:19:30|92351|92301|92357.9|92307.9|92358.2|92308.2|92347.6|92297.6|55
1650986380000|2022-04-26 15:19:40|92358.5|92308.5|92366.7|92316.7|92366.7|92316.7|92358|92308|46
1650986390000|2022-04-26 15:19:50|92366.6|92316.6|92368|92318|92376.2|92326.2|92366.6|92316.6|45
1650986400000|2022-04-26 15:20:00|92371.5|92321.5|92371.1|92321.1|92378.5|92328.5|92368.9|92318.9|54
1650986410000|2022-04-26 15:20:10|92370|92320|92362.6|92312.6|92370|92320|92360.9|92310.9|38
1650986420000|2022-04-26 15:20:20|92362.9|92312.9|92360.5|92310.5|92363.2|92313.2|92359.2|92309.2|43
1650986430000|2022-04-26 15:20:30|92360.4|92310.4|92354.3|92304.3|92365.6|92315.6|92350.5|92300.5|59
1650986440000|2022-04-26 15:20:40|92354.2|92304.2|92361.2|92311.2|92362.3|92312.3|92353.3|92303.3|42
1650986450000|2022-04-26 15:20:50|92361.6|92311.6|92339.3|92289.3|92361.7|92311.7|92338.3|92288.3|55
1650986460000|2022-04-26 15:21:00|92338.1|92288.1|92347.3|92297.3|92348.2|92298.2|92337.7|92287.7|49
1650986470000|2022-04-26 15:21:10|92347.4|92297.4|92349.6|92299.6|92353|92303|92344.6|92294.6|51
1650986480000|2022-04-26 15:21:20|92349.5|92299.5|92354.1|92304.1|92357.2|92307.2|92344.3|92294.3|55
1650986490000|2022-04-26 15:21:30|92353.4|92303.4|92352.8|92302.8|92355.8|92305.8|92349.4|92299.4|54
1650986500000|2022-04-26 15:21:40|92352.3|92302.3|92354.1|92304.1|92355.7|92305.7|92349.2|92299.2|48
1650986510000|2022-04-26 15:21:50|92354|92304|92337.9|92287.9|92354.6|92304.6|92337.9|92287.9|51
1650986520000|2022-04-26 15:22:00|92337.6|92287.6|92338.6|92288.6|92340.6|92290.6|92333.6|92283.6|58
1650986530000|2022-04-26 15:22:10|92337.7|92287.7|92329.1|92279.1|92340.7|92290.7|92328.6|92278.6|56
1650986540000|2022-04-26 15:22:20|92329.3|92279.3|92293.7|92243.7|92331.2|92293.8|92293.7|92243.7|63
1650986550000|2022-04-26 15:22:30|92293.5|92243.5|92287.4|92237.4|92293.5|92243.5|92283.1|92233.1|58
1650986560000|2022-04-26 15:22:40|92287.3|92237.3|92279.5|92254.5|92293.1|92256|92279|92235.9|51
1650986570000|2022-04-26 15:22:50|92278.5|92253.5|92287.1|92237.1|92290.8|92254.7|92273.9|92230.4|53
1650986580000|2022-04-26 15:23:00|92286.7|92236.7|92275.7|92250.7|92288.7|92250.7|92270.9|92233|48
1650986590000|2022-04-26 15:23:10|92287.9|92237.9|92285.4|92260.4|92294.9|92261.7|92280.4|92237.8|50
1650986600000|2022-04-26 15:23:20|92285.9|92260.9|92300.4|92250.4|92301.9|92264.5|92284.2|92244.8|57
1650986610000|2022-04-26 15:23:30|92300.3|92250.3|92303.2|92253.2|92305.2|92255.2|92299.3|92249.3|42
1650986620000|2022-04-26 15:23:40|92303|92253|92311.8|92261.8|92311.9|92274.3|92288.2|92252|45
1650986630000|2022-04-26 15:23:50|92311.5|92261.5|92302.1|92252.1|92314.3|92267.2|92289|92252.1|50
1650986640000|2022-04-26 15:24:00|92302.4|92252.4|92310.1|92260.1|92313.6|92274.4|92291.1|92252.4|51
1650986650000|2022-04-26 15:24:10|92310.4|92260.4|92306|92281|92312.5|92281.6|92293.4|92254.7|52
1650986660000|2022-04-26 15:24:20|92306.3|92281.3|92324.7|92274.7|92325.1|92287.5|92306.3|92273|57
1650986670000|2022-04-26 15:24:30|92324.4|92274.4|92328|92278|92332|92282|92322.9|92272.9|45
1650986680000|2022-04-26 15:24:40|92327.6|92277.6|92329.9|92279.9|92333.3|92294.2|92317.2|92276.5|48
1650986690000|2022-04-26 15:24:50|92329.1|92279.1|92335|92285|92335|92285|92326|92276|63
1650986700000|2022-04-26 15:25:00|92336.6|92286.6|92311.1|92286.1|92337.4|92287.5|92309.5|92273|58
1650986710000|2022-04-26 15:25:10|92310.7|92285.7|92317.9|92267.9|92319.5|92286.8|92306|92260.7|61
1650986720000|2022-04-26 15:25:20|92316.1|92266.1|92301|92276|92318|92276|92299.8|92258.3|53
1650986730000|2022-04-26 15:25:30|92300.2|92275.2|92311.1|92261.1|92314.4|92278.1|92296.3|92258.3|56
1650986740000|2022-04-26 15:25:40|92310.6|92260.6|92310.4|92260.4|92311.8|92261.8|92308.5|92258.5|39
1650986750000|2022-04-26 15:25:50|92311.5|92261.5|92309.6|92259.6|92311.5|92261.5|92309.1|92259.1|31
1650986760000|2022-04-26 15:26:00|92309.7|92259.7|92323.2|92273.2|92323.2|92278|92299.1|92259.4|57
1650986770000|2022-04-26 15:26:10|92323.1|92273.1|92314|92289|92329.2|92292.5|92312.9|92267.4|67
1650986780000|2022-04-26 15:26:20|92314.6|92289.6|92309.6|92284.6|92327.9|92290.8|92308.2|92269.4|51
1650986790000|2022-04-26 15:26:30|92306.7|92281.7|92310.9|92285.9|92318.4|92285.9|92303.1|92265.9|59
1650986800000|2022-04-26 15:26:40|92310.6|92285.6|92321.1|92296.1|92333.2|92299|92310.6|92277.3|60
1650986810000|2022-04-26 15:26:50|92320.5|92295.5|92360|92310|92361.2|92311.2|92319.3|92281.2|63
1650986820000|2022-04-26 15:27:00|92360.4|92310.4|92349.7|92299.7|92360.4|92310.4|92347.7|92297.7|57
1650986830000|2022-04-26 15:27:10|92351.5|92301.5|92345.6|92295.6|92351.6|92301.6|92344.7|92294.7|42
1650986840000|2022-04-26 15:27:20|92345.2|92295.2|92340.6|92290.6|92350.1|92300.1|92340.6|92290.6|42
1650986850000|2022-04-26 15:27:30|92340.5|92290.5|92348.1|92298.1|92348.6|92298.6|92340.5|92290.5|45
1650986860000|2022-04-26 15:27:40|92347.7|92297.7|92348.5|92298.5|92350.2|92300.2|92347.6|92297.6|30
1650986870000|2022-04-26 15:27:50|92347.9|92297.9|92348.4|92298.4|92349.8|92299.8|92341.5|92291.5|39
1650986880000|2022-04-26 15:28:00|92347.3|92297.3|92353.5|92303.5|92353.5|92303.5|92347.3|92297.3|44
1650986890000|2022-04-26 15:28:10|92353.7|92303.7|92342.1|92292.1|92353.7|92303.7|92338.1|92288.1|59
1650986900000|2022-04-26 15:28:20|92343.7|92293.7|92348.7|92298.7|92348.8|92302.6|92312.6|92275.3|64
1650986910000|2022-04-26 15:28:30|92349.3|92299.3|92347.3|92297.3|92350.9|92308.9|92333.5|92294.7|45
1650986920000|2022-04-26 15:28:40|92347|92297|92321|92296|92347.7|92303.7|92321|92280.6|60
1650986930000|2022-04-26 15:28:50|92331.7|92281.7|92338.2|92288.2|92339.3|92289.3|92331.4|92281.4|50
1650986940000|2022-04-26 15:29:00|92339.6|92289.6|92336.5|92286.5|92341.7|92291.7|92333.1|92283.1|62
1650986950000|2022-04-26 15:29:10|92336.2|92286.2|92338|92288|92345.4|92295.4|92335.2|92285.2|55
1650986960000|2022-04-26 15:29:20|92338.6|92288.6|92336.6|92286.6|92340.4|92290.4|92330.6|92280.6|61
1650986970000|2022-04-26 15:29:30|92336.9|92286.9|92335.8|92285.8|92341.7|92291.7|92335.4|92285.4|43
1650986980000|2022-04-26 15:29:40|92336.5|92286.5|92335.4|92285.4|92341.7|92291.7|92333.3|92283.3|61
1650986990000|2022-04-26 15:29:50|92333.9|92283.9|92338.9|92288.9|92342.4|92292.4|92333.8|92283.8|58
1650987000000|2022-04-26 15:30:00|92339.1|92289.1|92335.7|92285.7|92349.1|92299.1|92327.3|92277.3|71
1650987010000|2022-04-26 15:30:10|92334.8|92284.8|92339.4|92289.4|92339.5|92289.5|92332.2|92282.2|49
1650987020000|2022-04-26 15:30:20|92338.6|92288.6|92338.2|92288.2|92339.5|92289.5|92337.8|92287.8|42
1650987030000|2022-04-26 15:30:30|92337.9|92287.9|92338.2|92288.2|92338.5|92288.5|92337.9|92287.9|21
1650987040000|2022-04-26 15:30:40|92338.3|92288.3|92347.2|92297.2|92348.3|92298.3|92338.3|92288.3|59
1650987050000|2022-04-26 15:30:50|92346.9|92296.9|92349.8|92299.8|92354.1|92304.1|92344.1|92294.1|57
1650987060000|2022-04-26 15:31:00|92347.1|92297.1|92349.5|92299.5|92350|92300|92342.2|92292.2|55
1650987070000|2022-04-26 15:31:10|92350|92300|92343.1|92293.1|92354.3|92304.3|92340.2|92290.2|58
1650987080000|2022-04-26 15:31:20|92342|92292|92338.6|92288.6|92344|92294|92337.4|92287.4|60
1650987090000|2022-04-26 15:31:30|92338.1|92288.1|92343.5|92293.5|92346.8|92296.8|92338.1|92288.1|41
1650987100000|2022-04-26 15:31:40|92343.4|92293.4|92334.6|92284.6|92343.4|92293.4|92323.6|92273.6|62
1650987110000|2022-04-26 15:31:50|92335.1|92285.1|92334.3|92284.3|92337|92287|92327.3|92277.3|58
1650987120000|2022-04-26 15:32:00|92334.6|92284.6|92330|92280|92334.6|92284.6|92326.8|92276.8|56
1650987130000|2022-04-26 15:32:10|92328.8|92278.8|92335.4|92285.4|92339.2|92289.2|92328.1|92278.1|66
1650987140000|2022-04-26 15:32:20|92336.3|92286.3|92337.8|92287.8|92341.8|92291.8|92331.9|92281.9|66
1650987150000|2022-04-26 15:32:30|92337|92287|92339.2|92289.2|92346.3|92296.3|92335.3|92285.3|70
1650987160000|2022-04-26 15:32:40|92340.3|92290.3|92336.2|92286.2|92340.5|92290.5|92333|92283|65
1650987170000|2022-04-26 15:32:50|92336.6|92286.6|92332.1|92282.1|92337.5|92287.5|92331.4|92281.4|55
1650987180000|2022-04-26 15:33:00|92334.2|92284.2|92334.2|92284.2|92338.5|92288.5|92331.4|92281.4|52
1650987190000|2022-04-26 15:33:10|92334|92284|92334.5|92284.5|92339.1|92289.1|92333.8|92283.8|32
1650987200000|2022-04-26 15:33:20|92336.4|92286.4|92344.3|92294.3|92344.3|92294.3|92334.2|92284.2|61
1650987210000|2022-04-26 15:33:30|92345|92295|92333.1|92283.1|92345|92295|92333.1|92283.1|56
1650987220000|2022-04-26 15:33:40|92333.2|92283.2|92336.7|92286.7|92340.4|92290.4|92332.3|92282.3|62
1650987230000|2022-04-26 15:33:50|92336.6|92286.6|92331.8|92281.8|92338.9|92288.9|92330.3|92280.3|52
1650987240000|2022-04-26 15:34:00|92331.4|92281.4|92308.4|92258.4|92332|92282|92308.4|92258.4|73
1650987250000|2022-04-26 15:34:10|92300|92250|92225.1|92175.1|92300|92250|92205.2|92155.2|79
1650987260000|2022-04-26 15:34:20|92226.5|92176.5|92226.6|92176.6|92234|92184|92215|92165|75
1650987270000|2022-04-26 15:34:30|92227.6|92177.6|92293.3|92243.3|92322|92272|92226.7|92176.7|75
1650987280000|2022-04-26 15:34:40|92294.1|92244.1|92303.3|92253.3|92306.6|92256.6|92292.7|92242.7|59
1650987290000|2022-04-26 15:34:50|92302.9|92252.9|92299.7|92249.7|92312.9|92262.9|92283.9|92233.9|56
1650987300000|2022-04-26 15:35:00|92307.8|92257.8|92306.4|92256.4|92308.2|92258.2|92298.7|92248.7|62
1650987310000|2022-04-26 15:35:10|92305.4|92255.4|92306|92256|92307.8|92257.8|92293.8|92243.8|63
1650987320000|2022-04-26 15:35:20|92304.1|92254.1|92303.3|92253.3|92308.1|92258.1|92300.4|92250.4|60
1650987330000|2022-04-26 15:35:30|92303.6|92253.6|92303.2|92253.2|92307|92257|92300.9|92250.9|44
1650987340000|2022-04-26 15:35:40|92312.3|92262.3|92320.6|92270.6|92322.6|92272.6|92309.6|92259.6|64
1650987350000|2022-04-26 15:35:50|92318|92268|92313.5|92263.5|92320.9|92270.9|92311.9|92261.9|64
1650987360000|2022-04-26 15:36:00|92315.7|92265.7|92311|92261|92318.6|92268.6|92307.7|92257.7|48
1650987370000|2022-04-26 15:36:10|92309.8|92259.8|92310|92260|92318.2|92268.2|92305|92255|63
1650987380000|2022-04-26 15:36:20|92309.9|92259.9|92313.8|92263.8|92315.7|92265.7|92308.2|92258.2|54
1650987390000|2022-04-26 15:36:30|92312.2|92262.2|92316.8|92266.8|92328.8|92278.8|92312.2|92262.2|65
1650987400000|2022-04-26 15:36:40|92317.6|92267.6|92307.8|92257.8|92321.4|92271.4|92305.3|92255.3|42
1650987410000|2022-04-26 15:36:50|92307.5|92257.5|92308.7|92258.7|92308.7|92258.7|92306.3|92256.3|25
1650987420000|2022-04-26 15:37:00|92308.8|92258.8|92306.2|92256.2|92308.8|92258.8|92306.2|92256.2|28
1650987430000|2022-04-26 15:37:10|92306.1|92256.1|92302.5|92252.5|92312.3|92262.3|92300.2|92250.2|35
1650987440000|2022-04-26 15:37:20|92303.1|92253.1|92296.3|92246.3|92307|92257|92294|92244|54
1650987450000|2022-04-26 15:37:30|92298.8|92248.8|92297.5|92247.5|92304.4|92254.4|92297.2|92247.2|38
1650987460000|2022-04-26 15:37:40|92297|92247|92295.3|92245.3|92299.4|92249.4|92294.9|92244.9|27
1650987470000|2022-04-26 15:37:50|92295.7|92245.7|92299.4|92249.4|92301.8|92251.8|92292.6|92242.6|37
1650987480000|2022-04-26 15:38:00|92297.7|92247.7|92284.7|92234.7|92297.9|92247.9|92283.3|92233.3|65
1650987490000|2022-04-26 15:38:10|92284.8|92234.8|92285.1|92235.1|92287.2|92237.2|92279.2|92229.2|48
1650987500000|2022-04-26 15:38:20|92284.6|92234.6|92284.1|92234.1|92287.8|92237.8|92279.8|92229.8|41
1650987510000|2022-04-26 15:38:30|92284|92234|92281.3|92231.3|92286.7|92236.7|92279.9|92229.9|49
1650987520000|2022-04-26 15:38:40|92282.9|92232.9|92279.8|92229.8|92284.6|92234.6|92272.1|92222.1|57
1650987530000|2022-04-26 15:38:50|92279.9|92229.9|92281.7|92231.7|92287.9|92237.9|92273.9|92223.9|63
1650987540000|2022-04-26 15:39:00|92281.8|92231.8|92288.2|92238.2|92290.6|92240.6|92276.8|92226.8|59
1650987550000|2022-04-26 15:39:10|92287.7|92237.7|92294.3|92244.3|92294.3|92244.3|92284.5|92234.5|46
1650987560000|2022-04-26 15:39:20|92293.8|92243.8|92298.4|92248.4|92299.2|92249.2|92285.3|92235.3|62
1650987570000|2022-04-26 15:39:30|92295.4|92245.4|92292.4|92242.4|92297.7|92247.7|92287.2|92237.2|56
1650987580000|2022-04-26 15:39:40|92292|92242|92292.6|92242.6|92304.9|92254.9|92285.3|92235.3|46
1650987590000|2022-04-26 15:39:50|92292.2|92242.2|92304.8|92254.8|92327.5|92277.5|92289.1|92239.1|69
1650987600000|2022-04-26 15:40:00|92305.1|92255.1|92319.1|92269.1|92320.1|92270.1|92304.9|92254.9|43
1650987610000|2022-04-26 15:40:10|92318.2|92268.2|92315.2|92265.2|92319.1|92269.1|92309.9|92259.9|51
1650987620000|2022-04-26 15:40:20|92313|92263|92313.5|92263.5|92323.6|92273.6|92305.7|92255.7|49
1650987630000|2022-04-26 15:40:30|92311.5|92261.5|92316.1|92266.1|92319.5|92269.5|92307.4|92257.4|51
1650987640000|2022-04-26 15:40:40|92315.9|92265.9|92312.6|92262.6|92326.1|92276.1|92311.4|92261.4|59
1650987650000|2022-04-26 15:40:50|92312.9|92262.9|92320.9|92270.9|92328.4|92278.4|92312.9|92262.9|58
1650987660000|2022-04-26 15:41:00|92322|92272|92319|92269|92322|92272|92314.9|92264.9|46
1650987670000|2022-04-26 15:41:10|92318.3|92268.3|92310.2|92260.2|92322|92272|92309.3|92259.3|49
1650987680000|2022-04-26 15:41:20|92310.8|92260.8|92307.2|92257.2|92317.2|92267.2|92303.4|92253.4|54
1650987690000|2022-04-26 15:41:30|92307.5|92257.5|92308.1|92258.1|92310.5|92260.5|92302.6|92252.6|37
1650987700000|2022-04-26 15:41:40|92308.3|92258.3|92310.7|92260.7|92317|92267|92302.1|92252.1|50
1650987710000|2022-04-26 15:41:50|92311.8|92261.8|92306.1|92256.1|92314.1|92264.1|92301.9|92251.9|37
1650987720000|2022-04-26 15:42:00|92306.3|92256.3|92307.3|92257.3|92312.9|92262.9|92305|92255|29
1650987730000|2022-04-26 15:42:10|92307.6|92257.6|92308.5|92258.5|92308.9|92258.9|92307.3|92257.3|25
1650987740000|2022-04-26 15:42:20|92308.9|92258.9|92310.5|92260.5|92310.5|92260.5|92306|92256|16
1650987750000|2022-04-26 15:42:30|92308.5|92258.5|92302.3|92252.3|92310.9|92260.9|92292.3|92242.3|60
1650987760000|2022-04-26 15:42:40|92303.6|92253.6|92296.1|92246.1|92305.6|92255.6|92295.4|92245.4|42
1650987770000|2022-04-26 15:42:50|92297.1|92247.1|92293.9|92243.9|92307.5|92257.5|92288.4|92238.4|52
1650987780000|2022-04-26 15:43:00|92298.6|92248.6|92304|92254|92313.5|92263.5|92294.6|92244.6|57
1650987790000|2022-04-26 15:43:10|92305.3|92255.3|92304.9|92254.9|92307.8|92257.8|92298.8|92248.8|50
1650987800000|2022-04-26 15:43:20|92305.3|92255.3|92305|92255|92307.4|92257.4|92299.6|92249.6|50
1650987810000|2022-04-26 15:43:30|92305.1|92255.1|92301.7|92251.7|92306.3|92256.3|92300.3|92250.3|42
1650987820000|2022-04-26 15:43:40|92301.3|92251.3|92304.8|92254.8|92312|92262|92301.2|92251.2|43
1650987830000|2022-04-26 15:43:50|92305.5|92255.5|92302.7|92252.7|92305.8|92255.8|92298.2|92248.2|51
1650987840000|2022-04-26 15:44:00|92303.5|92253.5|92306.9|92256.9|92313.3|92263.3|92300.5|92250.5|63
1650987850000|2022-04-26 15:44:10|92306.5|92256.5|92306.7|92256.7|92308|92258|92303.2|92253.2|43
1650987860000|2022-04-26 15:44:20|92307.2|92257.2|92306.4|92256.4|92307.7|92257.7|92297.7|92247.7|55
1650987870000|2022-04-26 15:44:30|92306.3|92256.3|92305.8|92255.8|92311.2|92261.2|92298.1|92248.1|57
1650987880000|2022-04-26 15:44:40|92308.2|92258.2|92287.2|92237.2|92308.2|92258.2|92282.9|92232.9|58
1650987890000|2022-04-26 15:44:50|92287.5|92237.5|92288.1|92238.1|92288.1|92238.1|92286.7|92236.7|26
1650987900000|2022-04-26 15:45:00|92288.7|92238.7|92281.9|92231.9|92292.1|92242.1|92276.2|92226.2|55
1650987910000|2022-04-26 15:45:10|92284|92234|92286.2|92236.2|92290.9|92240.9|92275.6|92225.6|66
1650987920000|2022-04-26 15:45:20|92285.1|92235.1|92285.5|92235.5|92286.3|92236.3|92272.6|92222.6|50
1650987930000|2022-04-26 15:45:30|92283.3|92233.3|92277.8|92227.8|92284.2|92234.2|92272.7|92222.7|59
1650987940000|2022-04-26 15:45:40|92277.6|92227.6|92252.4|92202.4|92278.5|92228.5|92247.7|92197.7|66
1650987950000|2022-04-26 15:45:50|92252.1|92202.1|92261.6|92211.6|92268.1|92218.1|92251.3|92201.3|54
1650987960000|2022-04-26 15:46:00|92263.5|92213.5|92259.8|92209.8|92263.7|92213.7|92248.1|92198.1|56
1650987970000|2022-04-26 15:46:10|92259.1|92209.1|92266.6|92216.6|92270.6|92220.6|92255.7|92205.7|49
1650987980000|2022-04-26 15:46:20|92268.4|92218.4|92285|92235|92288|92238|92264|92214|53
1650987990000|2022-04-26 15:46:30|92282.8|92232.8|92266.1|92216.1|92282.9|92232.9|92265.8|92215.8|55
1650988000000|2022-04-26 15:46:40|92266.4|92216.4|92262.5|92212.5|92266.4|92216.4|92259.3|92209.3|37
1650988010000|2022-04-26 15:46:50|92263.6|92213.6|92262.5|92212.5|92265.8|92215.8|92258.8|92208.8|37
1650988020000|2022-04-26 15:47:00|92263.5|92213.5|92258.6|92208.6|92263.5|92213.5|92258.3|92208.3|26
1650988030000|2022-04-26 15:47:10|92259.1|92209.1|92267.5|92217.5|92268.6|92218.6|92259.1|92209.1|29
1650988040000|2022-04-26 15:47:20|92267.6|92217.6|92264.3|92214.3|92267.7|92217.7|92258.9|92208.9|46
1650988050000|2022-04-26 15:47:30|92263.7|92213.7|92263.3|92213.3|92269|92219|92261.1|92211.1|38
1650988060000|2022-04-26 15:47:40|92263.4|92213.4|92256.7|92206.7|92263.5|92213.5|92251.6|92201.6|23
1650988070000|2022-04-26 15:47:50|92256.9|92206.9|92262.5|92212.5|92263.9|92213.9|92253.1|92203.1|43
1650988080000|2022-04-26 15:48:00|92262.4|92212.4|92264.3|92214.3|92264.8|92214.8|92261.7|92211.7|48
1650988090000|2022-04-26 15:48:10|92263.9|92213.9|92262.6|92212.6|92264.8|92214.8|92253.5|92203.5|41
1650988100000|2022-04-26 15:48:20|92261.8|92211.8|92259.5|92209.5|92263.4|92213.4|92255.4|92205.4|43
1650988110000|2022-04-26 15:48:30|92259.1|92209.1|92264.1|92214.1|92264.3|92214.3|92259.1|92209.1|33
1650988120000|2022-04-26 15:48:40|92263.7|92213.7|92267|92217|92271.8|92221.8|92262.2|92212.2|52
1650988130000|2022-04-26 15:48:50|92270.1|92220.1|92281.4|92231.4|92281.9|92231.9|92268.4|92218.4|60
1650988140000|2022-04-26 15:49:00|92281|92231|92295.3|92245.3|92296.4|92246.4|92275.8|92225.8|54
1650988150000|2022-04-26 15:49:10|92296.8|92246.8|92293.8|92243.8|92297.4|92247.4|92290.6|92240.6|66
1650988160000|2022-04-26 15:49:20|92293.3|92243.3|92296.1|92246.1|92306.5|92256.5|92292.8|92242.8|55
1650988170000|2022-04-26 15:49:30|92296.5|92246.5|92299.2|92249.2|92300.5|92250.5|92289.8|92239.8|56
1650988180000|2022-04-26 15:49:40|92299.7|92249.7|92296.2|92246.2|92300.8|92250.8|92290.5|92240.5|59
1650988190000|2022-04-26 15:49:50|92296.6|92246.6|92303.2|92253.2|92303.2|92253.2|92284.8|92234.8|65
1650988200000|2022-04-26 15:50:00|92304.9|92254.9|92294.9|92244.9|92306.7|92256.7|92292.8|92242.8|60
1650988210000|2022-04-26 15:50:10|92294.7|92244.7|92301.2|92251.2|92302.7|92252.7|92293.7|92243.7|50
1650988220000|2022-04-26 15:50:20|92301.8|92251.8|92303.5|92253.5|92306.6|92256.6|92293.8|92243.8|52
1650988230000|2022-04-26 15:50:30|92303.2|92253.2|92304|92254|92304.8|92254.8|92299.5|92249.5|45
1650988240000|2022-04-26 15:50:40|92303.6|92253.6|92297.4|92247.4|92303.6|92253.6|92292.2|92242.2|57
1650988250000|2022-04-26 15:50:50|92299.3|92249.3|92295.3|92245.3|92299.8|92249.8|92289.8|92239.8|63
1650988260000|2022-04-26 15:51:00|92287.3|92237.3|92294.4|92244.4|92295.5|92245.5|92286|92236|62
1650988270000|2022-04-26 15:51:10|92294.9|92244.9|92291.5|92241.5|92295.9|92245.9|92284.1|92234.1|65
1650988280000|2022-04-26 15:51:20|92291.1|92241.1|92292.1|92242.1|92294.8|92244.8|92289.2|92239.2|53
1650988290000|2022-04-26 15:51:30|92291.1|92241.1|92288.9|92238.9|92294.9|92244.9|92282.2|92232.2|61
1650988300000|2022-04-26 15:51:40|92286.1|92236.1|92288.3|92238.3|92290.5|92240.5|92282|92232|62
1650988310000|2022-04-26 15:51:50|92283.4|92233.4|92295.2|92245.2|92295.4|92245.4|92282.7|92232.7|61
1650988320000|2022-04-26 15:52:00|92295|92245|92292.4|92242.4|92296.2|92246.2|92280.4|92230.4|67
1650988330000|2022-04-26 15:52:10|92292.7|92242.7|92291.7|92241.7|92294.6|92244.6|92288|92238|60
1650988340000|2022-04-26 15:52:20|92292|92242|92291|92241|92292.5|92242.5|92287|92237|49
1650988350000|2022-04-26 15:52:30|92291.6|92241.6|92292.6|92242.6|92293.6|92243.6|92288.4|92238.4|49
1650988360000|2022-04-26 15:52:40|92293|92243|92297|92247|92297.8|92247.8|92290.5|92240.5|46
1650988370000|2022-04-26 15:52:50|92296.6|92246.6|92291.6|92241.6|92296.6|92246.6|92288.3|92238.3|46
1650988380000|2022-04-26 15:53:00|92292|92242|92295.4|92245.4|92296.2|92246.2|92289.8|92239.8|36
1650988390000|2022-04-26 15:53:10|92294.7|92244.7|92287.7|92237.7|92295.7|92245.7|92286.3|92236.3|47
1650988400000|2022-04-26 15:53:20|92288|92238|92284.7|92234.7|92293.5|92243.5|92278.9|92228.9|61
1650988410000|2022-04-26 15:53:30|92285.4|92235.4|92251.8|92201.8|92285.4|92235.4|92245|92195|57
1650988420000|2022-04-26 15:53:40|92251.2|92201.2|92251|92201|92253.2|92203.2|92245.6|92195.6|45
1650988430000|2022-04-26 15:53:50|92245.1|92195.1|92215.3|92165.3|92245.1|92195.1|92212.5|92162.5|62
1650988440000|2022-04-26 15:54:00|92216.3|92166.3|92220.4|92170.4|92236.5|92186.5|92216.3|92166.3|63
1650988450000|2022-04-26 15:54:10|92219.1|92169.1|92220.3|92170.3|92222.6|92172.6|92218.4|92168.4|46
1650988460000|2022-04-26 15:54:20|92219.6|92169.6|92223.2|92173.2|92225.3|92175.3|92219.2|92169.2|36
1650988470000|2022-04-26 15:54:30|92223.1|92173.1|92239.8|92189.8|92242|92192|92223.1|92173.1|52
1650988480000|2022-04-26 15:54:40|92240.8|92190.8|92244.4|92194.4|92246.2|92196.2|92236.1|92186.1|53
1650988490000|2022-04-26 15:54:50|92242.2|92192.2|92241.8|92191.8|92244.5|92194.5|92236.4|92186.4|53
1650988500000|2022-04-26 15:55:00|92242.4|92192.4|92243|92193|92244.5|92194.5|92241|92191|45
1650988510000|2022-04-26 15:55:10|92243.3|92193.3|92245.3|92195.3|92249.2|92199.2|92243.3|92193.3|34
1650988520000|2022-04-26 15:55:20|92245.7|92195.7|92246.7|92196.7|92248.1|92198.1|92245.3|92195.3|40
1650988530000|2022-04-26 15:55:30|92247|92197|92283.4|92233.4|92291.7|92241.7|92247|92197|45
1650988540000|2022-04-26 15:55:40|92283.3|92233.3|92271.7|92221.7|92283.7|92233.7|92266.9|92216.9|43
1650988550000|2022-04-26 15:55:50|92272.3|92222.3|92267.3|92217.3|92280.6|92230.6|92267.3|92217.3|49
1650988560000|2022-04-26 15:56:00|92267.2|92217.2|92253.4|92203.4|92267.2|92217.2|92243.2|92193.2|64
1650988570000|2022-04-26 15:56:10|92253.8|92203.8|92248.7|92198.7|92254.2|92204.2|92246.2|92196.2|43
1650988580000|2022-04-26 15:56:20|92248.2|92198.2|92239.3|92189.3|92249.5|92199.5|92238.7|92188.7|57
1650988590000|2022-04-26 15:56:30|92239.4|92189.4|92239.9|92189.9|92242.3|92192.3|92236.2|92186.2|34
1650988600000|2022-04-26 15:56:40|92239.6|92189.6|92240.8|92190.8|92240.8|92190.8|92237.1|92187.1|29
1650988610000|2022-04-26 15:56:50|92240.6|92190.6|92239.6|92189.6|92240.6|92190.6|92235.1|92185.1|41
1650988620000|2022-04-26 15:57:00|92237.8|92187.8|92244.8|92194.8|92247.2|92197.2|92237|92187|48
1650988630000|2022-04-26 15:57:10|92244.7|92194.7|92244.9|92194.9|92245.5|92195.5|92244.2|92194.2|21
1650988640000|2022-04-26 15:57:20|92244.5|92194.5|92255|92205|92255.4|92205.4|92244.5|92194.5|52
1650988650000|2022-04-26 15:57:30|92255.4|92205.4|92274.2|92224.2|92276.7|92226.7|92255.4|92205.4|53
1650988660000|2022-04-26 15:57:40|92273.1|92223.1|92291.3|92241.3|92292.9|92242.9|92273.1|92223.1|43
1650988670000|2022-04-26 15:57:50|92289.5|92239.5|92282.4|92232.4|92289.5|92239.5|92270.5|92220.5|54
1650988680000|2022-04-26 15:58:00|92281.9|92231.9|92275.3|92225.3|92285|92235|92271.3|92221.3|64
1650988690000|2022-04-26 15:58:10|92278.3|92228.3|92277.8|92227.8|92281|92231|92264.9|92214.9|63
1650988700000|2022-04-26 15:58:20|92278.2|92228.2|92282.7|92232.7|92294.9|92244.9|92278.2|92228.2|72
1650988710000|2022-04-26 15:58:30|92282.6|92232.6|92284.1|92234.1|92290.2|92240.2|92276.9|92226.9|63
1650988720000|2022-04-26 15:58:40|92285.2|92235.2|92284.8|92234.8|92285.4|92235.4|92282.4|92232.4|39
1650988730000|2022-04-26 15:58:50|92285.1|92235.1|92312.6|92262.6|92314.9|92264.9|92285|92235|61
1650988740000|2022-04-26 15:59:00|92312.4|92262.4|92302.7|92252.7|92318.1|92268.1|92302.5|92252.5|62
1650988750000|2022-04-26 15:59:10|92305.5|92255.5|92307.3|92257.3|92309.4|92259.4|92298.4|92248.4|53
1650988760000|2022-04-26 15:59:20|92305.4|92255.4|92303.9|92253.9|92310.1|92260.1|92295.8|92245.8|35
1650988770000|2022-04-26 15:59:30|92305.6|92255.6|92298.8|92248.8|92305.6|92255.6|92294.7|92244.7|63
1650988780000|2022-04-26 15:59:40|92293.6|92243.6|92296.1|92246.1|92301.8|92251.8|92289.6|92239.6|61
1650988790000|2022-04-26 15:59:50|92296.4|92246.4|92295.4|92245.4|92299.3|92249.3|92289.3|92239.3|64
1650988800000|2022-04-26 16:00:00|92296.9|92246.9|92286.5|92236.5|92300.6|92250.6|92283.8|92233.8|71
1650988810000|2022-04-26 16:00:10|92285.7|92235.7|92282|92232|92291.4|92241.4|92276.5|92226.5|59
1650988820000|2022-04-26 16:00:20|92281.3|92231.3|92277.8|92227.8|92283.6|92233.6|92276.2|92226.2|62
1650988830000|2022-04-26 16:00:30|92277.7|92227.7|92273.3|92223.3|92280.1|92230.1|92270.2|92220.2|49
1650988840000|2022-04-26 16:00:40|92273.6|92223.6|92286.6|92236.6|92294.7|92244.7|92273.1|92223.1|51
1650988850000|2022-04-26 16:00:50|92286.7|92236.7|92277.9|92227.9|92286.7|92236.7|92277.9|92227.9|60
1650988860000|2022-04-26 16:01:00|92277.6|92227.6|92277.6|92227.6|92279.6|92229.6|92270.7|92220.7|45
1650988870000|2022-04-26 16:01:10|92276.4|92226.4|92275.3|92225.3|92278.8|92228.8|92268.8|92218.8|44
1650988880000|2022-04-26 16:01:20|92273.7|92223.7|92263.4|92213.4|92273.7|92223.7|92260.1|92210.1|38
1650988890000|2022-04-26 16:01:30|92263.7|92213.7|92257.6|92207.6|92266.8|92216.8|92257.6|92207.6|35
1650988900000|2022-04-26 16:01:40|92260.8|92210.8|92264.9|92214.9|92265.4|92215.4|92259.4|92209.4|50
1650988910000|2022-04-26 16:01:50|92265.3|92215.3|92265|92215|92265.4|92215.4|92258.7|92208.7|42
1650988920000|2022-04-26 16:02:00|92263.7|92213.7|92262.9|92212.9|92264.1|92214.1|92262.1|92212.1|29
1650988930000|2022-04-26 16:02:10|92263|92213|92264.3|92214.3|92265|92215|92262.9|92212.9|16
1650988940000|2022-04-26 16:02:20|92264.1|92214.1|92281.9|92231.9|92284.9|92234.9|92264.1|92214.1|61
1650988950000|2022-04-26 16:02:30|92289.8|92239.8|92275.2|92225.2|92289.8|92239.8|92273|92223|70
1650988960000|2022-04-26 16:02:40|92267.4|92217.4|92266.4|92216.4|92275|92225|92264.1|92214.1|62
1650988970000|2022-04-26 16:02:50|92267.4|92217.4|92267.8|92217.8|92271.4|92221.4|92264.2|92214.2|54
1650988980000|2022-04-26 16:03:00|92268.3|92218.3|92266.6|92216.6|92274.8|92224.8|92261.7|92211.7|64
1650988990000|2022-04-26 16:03:10|92267.6|92217.6|92268.8|92218.8|92272|92222|92260.1|92210.1|51
1650989000000|2022-04-26 16:03:20|92269.3|92219.3|92265.2|92215.2|92269.3|92219.3|92261.7|92211.7|45
1650989010000|2022-04-26 16:03:30|92264.2|92214.2|92263|92213|92267.2|92217.2|92256.4|92206.4|53
1650989020000|2022-04-26 16:03:40|92262.5|92212.5|92260.7|92210.7|92270.4|92220.4|92256.4|92206.4|48
1650989030000|2022-04-26 16:03:50|92259|92209|92257.3|92207.3|92264.4|92214.4|92243.5|92193.5|65
1650989040000|2022-04-26 16:04:00|92256.8|92206.8|92253.3|92203.3|92260|92210|92246.9|92196.9|54
1650989050000|2022-04-26 16:04:10|92253.9|92203.9|92253.2|92203.2|92265.6|92215.6|92238|92188|63
1650989060000|2022-04-26 16:04:20|92256.2|92206.2|92257.8|92207.8|92265.2|92215.2|92254.7|92204.7|37
1650989070000|2022-04-26 16:04:30|92257.7|92207.7|92253.5|92203.5|92258.7|92208.7|92249.5|92199.5|48
1650989080000|2022-04-26 16:04:40|92250.5|92200.5|92262.2|92212.2|92263.1|92213.1|92250.5|92200.5|54
1650989090000|2022-04-26 16:04:50|92260.8|92210.8|92263.3|92213.3|92264.3|92214.3|92260|92210|35
1650989100000|2022-04-26 16:05:00|92262.8|92212.8|92263|92213|92263.9|92213.9|92259.6|92209.6|42
1650989110000|2022-04-26 16:05:10|92262|92212|92260.4|92210.4|92264.6|92214.6|92258.4|92208.4|46
1650989120000|2022-04-26 16:05:20|92260.8|92210.8|92265.8|92215.8|92265.9|92215.9|92258.3|92208.3|50
1650989130000|2022-04-26 16:05:30|92265.7|92215.7|92259.6|92209.6|92266.2|92216.2|92257.9|92207.9|41
1650989140000|2022-04-26 16:05:40|92259.5|92209.5|92272|92222|92274.8|92224.8|92256.7|92206.7|50
1650989150000|2022-04-26 16:05:50|92271.4|92221.4|92271.9|92221.9|92272.5|92222.5|92268.2|92218.2|48
1650989160000|2022-04-26 16:06:00|92272.1|92222.1|92270|92220|92272.9|92222.9|92266|92216|54
1650989170000|2022-04-26 16:06:10|92269.8|92219.8|92266.7|92216.7|92270.9|92220.9|92261.5|92211.5|53
1650989180000|2022-04-26 16:06:20|92267.2|92217.2|92266.9|92216.9|92270.3|92220.3|92266.5|92216.5|27
1650989190000|2022-04-26 16:06:30|92267.1|92217.1|92279.9|92229.9|92281.6|92231.6|92267.1|92217.1|44
1650989200000|2022-04-26 16:06:40|92279.6|92229.6|92282.3|92232.3|92285.7|92235.7|92278.3|92228.3|55
1650989210000|2022-04-26 16:06:50|92281.1|92231.1|92279|92229|92281.7|92231.7|92276.6|92226.6|58
1650989220000|2022-04-26 16:07:00|92279.2|92229.2|92279.5|92229.5|92281.5|92231.5|92272.7|92222.7|49
1650989230000|2022-04-26 16:07:10|92279.2|92229.2|92276.8|92226.8|92280.7|92230.7|92276|92226|43
1650989240000|2022-04-26 16:07:20|92277|92227|92278.8|92228.8|92278.8|92228.8|92276.9|92226.9|29
1650989250000|2022-04-26 16:07:30|92278.6|92228.6|92291.7|92241.7|92293.7|92243.7|92277.7|92227.7|52
1650989260000|2022-04-26 16:07:40|92287.5|92237.5|92298.9|92248.9|92303.3|92253.3|92286|92236|57
1650989270000|2022-04-26 16:07:50|92299.9|92249.9|92292.5|92242.5|92300|92250|92290.5|92240.5|63
1650989280000|2022-04-26 16:08:00|92291.3|92241.3|92281.9|92231.9|92298.6|92248.6|92278|92228|70
1650989290000|2022-04-26 16:08:10|92282|92232|92287.4|92237.4|92287.9|92237.9|92282|92232|28
1650989300000|2022-04-26 16:08:20|92287.1|92237.1|92291.5|92241.5|92292.3|92242.3|92277.6|92227.6|52
1650989310000|2022-04-26 16:08:30|92291.2|92241.2|92300.5|92250.5|92302.7|92252.7|92290.3|92240.3|56
1650989320000|2022-04-26 16:08:40|92300.4|92250.4|92302.2|92252.2|92302.4|92252.4|92296.5|92246.5|48
1650989330000|2022-04-26 16:08:50|92303.7|92253.7|92293.3|92243.3|92303.7|92253.7|92292.9|92242.9|50
1650989340000|2022-04-26 16:09:00|92293.5|92243.5|92303.3|92253.3|92303.3|92253.3|92291.8|92241.8|59
1650989350000|2022-04-26 16:09:10|92303.2|92253.2|92305.8|92255.8|92307.5|92257.5|92302.4|92252.4|43
1650989360000|2022-04-26 16:09:20|92306.1|92256.1|92297.2|92247.2|92309.2|92259.2|92293.8|92243.8|65
1650989370000|2022-04-26 16:09:30|92297.5|92247.5|92282.2|92232.2|92297.5|92247.5|92280.3|92230.3|60
1650989380000|2022-04-26 16:09:40|92284|92234|92274.5|92224.5|92286|92236|92272.1|92222.1|74
1650989390000|2022-04-26 16:09:50|92274.2|92224.2|92276.6|92226.6|92278.9|92228.9|92271.9|92221.9|63
1650989400000|2022-04-26 16:10:00|92276.5|92226.5|92263|92213|92276.5|92226.5|92258.7|92208.7|53
1650989410000|2022-04-26 16:10:10|92262.9|92212.9|92260.7|92210.7|92272.2|92222.2|92260.7|92210.7|63
1650989420000|2022-04-26 16:10:20|92259|92209|92259.3|92209.3|92262.3|92212.3|92255.6|92205.6|54
1650989430000|2022-04-26 16:10:30|92259|92209|92261.6|92211.6|92269.2|92219.2|92258.7|92208.7|54
1650989440000|2022-04-26 16:10:40|92261.8|92211.8|92261.4|92211.4|92262.4|92212.4|92260.4|92210.4|45
1650989450000|2022-04-26 16:10:50|92261.1|92211.1|92262.2|92212.2|92267.9|92217.9|92259.6|92209.6|42
1650989460000|2022-04-26 16:11:00|92262|92212|92263|92213|92263.7|92213.7|92260.2|92210.2|43
1650989470000|2022-04-26 16:11:10|92264.2|92214.2|92262.2|92212.2|92264.6|92214.6|92260.6|92210.6|34
1650989480000|2022-04-26 16:11:20|92261.9|92211.9|92260.1|92210.1|92262.4|92212.4|92255.6|92205.6|41
1650989490000|2022-04-26 16:11:30|92259.9|92209.9|92261.7|92211.7|92261.8|92211.8|92259.5|92209.5|45
1650989500000|2022-04-26 16:11:40|92259.3|92209.3|92260.9|92210.9|92262.4|92212.4|92254.8|92204.8|49
1650989510000|2022-04-26 16:11:50|92261|92211|92262|92212|92262.7|92212.7|92260.7|92210.7|20
1650989520000|2022-04-26 16:12:00|92261.9|92211.9|92244.3|92194.3|92264.6|92214.6|92232.6|92182.6|49
1650989530000|2022-04-26 16:12:10|92245.7|92195.7|92195.2|92145.2|92245.7|92195.7|92189.8|92139.8|69
1650989540000|2022-04-26 16:12:20|92196|92146|92197.6|92147.6|92200.8|92150.8|92193.4|92143.4|57
1650989550000|2022-04-26 16:12:30|92197.5|92147.5|92204.5|92154.5|92205.9|92155.9|92187.7|92137.7|52
1650989560000|2022-04-26 16:12:40|92204.1|92154.1|92239.6|92189.6|92251.8|92201.8|92204.1|92154.1|75
1650989570000|2022-04-26 16:12:50|92241.7|92191.7|92245.2|92195.2|92251.1|92201.1|92238.2|92188.2|63
1650989580000|2022-04-26 16:13:00|92245.4|92195.4|92241.2|92191.2|92256.4|92206.4|92241.2|92191.2|64
1650989590000|2022-04-26 16:13:10|92241.4|92191.4|92250.1|92200.1|92255.3|92205.3|92241.4|92191.4|59
1650989600000|2022-04-26 16:13:20|92250|92200|92246|92196|92251.7|92201.7|92242.8|92192.8|39
1650989610000|2022-04-26 16:13:30|92245.7|92195.7|92230|92180|92246.4|92196.4|92227.1|92177.1|52
1650989620000|2022-04-26 16:13:40|92227.6|92177.6|92235.1|92185.1|92260.7|92210.7|92223.4|92173.4|67
1650989630000|2022-04-26 16:13:50|92234.1|92184.1|92221.5|92171.5|92237.3|92187.3|92220.5|92170.5|46
1650989640000|2022-04-26 16:14:00|92222.7|92172.7|92227.7|92177.7|92228.4|92178.4|92211.3|92161.3|46
1650989650000|2022-04-26 16:14:10|92227.6|92177.6|92224.6|92174.6|92227.9|92177.9|92218.6|92168.6|45
1650989660000|2022-04-26 16:14:20|92224.4|92174.4|92223|92173|92225.9|92175.9|92215.7|92165.7|40
1650989670000|2022-04-26 16:14:30|92221|92171|92229.9|92179.9|92238.2|92188.2|92214.8|92164.8|51
1650989680000|2022-04-26 16:14:40|92230.2|92180.2|92238.8|92188.8|92239.3|92189.3|92228.7|92178.7|53
1650989690000|2022-04-26 16:14:50|92240.3|92190.3|92236.6|92186.6|92240.4|92190.4|92226.5|92176.5|61
1650989700000|2022-04-26 16:15:00|92236.2|92186.2|92246|92196|92249.9|92199.9|92232|92182|64
1650989710000|2022-04-26 16:15:10|92246.6|92196.6|92245.9|92195.9|92248.6|92198.6|92244.8|92194.8|36
1650989720000|2022-04-26 16:15:20|92244.5|92194.5|92245.3|92195.3|92250.1|92200.1|92243|92193|41
1650989730000|2022-04-26 16:15:30|92247.2|92197.2|92244|92194|92247.2|92197.2|92240.9|92190.9|32
1650989740000|2022-04-26 16:15:40|92244.1|92194.1|92243|92193|92245.1|92195.1|92242.5|92192.5|40
1650989750000|2022-04-26 16:15:50|92242.3|92192.3|92254.1|92204.1|92255.2|92205.2|92242.3|92192.3|41
1650989760000|2022-04-26 16:16:00|92254.3|92204.3|92263.4|92213.4|92266.5|92216.5|92254.3|92204.3|57
1650989770000|2022-04-26 16:16:10|92264.8|92214.8|92266.7|92216.7|92269.2|92219.2|92259.8|92209.8|57
1650989780000|2022-04-26 16:16:20|92267.4|92217.4|92262.1|92212.1|92267.6|92217.6|92258.3|92208.3|46
1650989790000|2022-04-26 16:16:30|92260.1|92210.1|92263.4|92213.4|92267.4|92217.4|92257.5|92207.5|48
1650989800000|2022-04-26 16:16:40|92262.3|92212.3|92258.7|92208.7|92264.3|92214.3|92258.7|92208.7|36
1650989810000|2022-04-26 16:16:50|92258.5|92208.5|92253|92203|92260.7|92210.7|92252.6|92202.6|37
1650989820000|2022-04-26 16:17:00|92253.4|92203.4|92258.1|92208.1|92259.8|92209.8|92253.4|92203.4|35
1650989830000|2022-04-26 16:17:10|92257.9|92207.9|92260.4|92210.4|92260.6|92210.6|92257.7|92207.7|41
1650989840000|2022-04-26 16:17:20|92259.7|92209.7|92262.2|92212.2|92268.7|92218.7|92259.3|92209.3|38
1650989850000|2022-04-26 16:17:30|92262.1|92212.1|92265.3|92215.3|92269.6|92219.6|92262.1|92212.1|51
1650989860000|2022-04-26 16:17:40|92263.4|92213.4|92262.4|92212.4|92264.3|92214.3|92255.2|92205.2|62
1650989870000|2022-04-26 16:17:50|92262.8|92212.8|92257.9|92207.9|92262.8|92212.8|92253.8|92203.8|57
1650989880000|2022-04-26 16:18:00|92258.1|92208.1|92259.8|92209.8|92260.5|92210.5|92258.1|92208.1|26
1650989890000|2022-04-26 16:18:10|92260.3|92210.3|92259.5|92209.5|92261.2|92211.2|92253.6|92203.6|53
1650989900000|2022-04-26 16:18:20|92255.6|92205.6|92263.1|92213.1|92264.9|92214.9|92255.3|92205.3|49
1650989910000|2022-04-26 16:18:30|92263.8|92213.8|92259.4|92209.4|92264.4|92214.4|92255.6|92205.6|41
1650989920000|2022-04-26 16:18:40|92260.5|92210.5|92256.6|92206.6|92262.4|92212.4|92253.5|92203.5|49
1650989930000|2022-04-26 16:18:50|92255.9|92205.9|92255.3|92205.3|92258.2|92208.2|92248.6|92198.6|58
1650989940000|2022-04-26 16:19:00|92255.8|92205.8|92254.8|92204.8|92259.2|92209.2|92247.4|92197.4|59
1650989950000|2022-04-26 16:19:10|92249.2|92199.2|92255.4|92205.4|92259.1|92209.1|92247.6|92197.6|61
1650989960000|2022-04-26 16:19:20|92256.4|92206.4|92255.3|92205.3|92258.6|92208.6|92248.7|92198.7|60
1650989970000|2022-04-26 16:19:30|92254.6|92204.6|92255.1|92205.1|92255.1|92205.1|92246.4|92196.4|51
1650989980000|2022-04-26 16:19:40|92255|92205|92248.9|92198.9|92255|92205|92247.8|92197.8|46
1650989990000|2022-04-26 16:19:50|92251.5|92201.5|92248|92198|92256.6|92206.6|92245|92195|59
1650990000000|2022-04-26 16:20:00|92247.8|92197.8|92248.8|92198.8|92254|92204|92241.1|92191.1|64
1650990010000|2022-04-26 16:20:10|92246.8|92196.8|92245.8|92195.8|92248.7|92198.7|92242.9|92192.9|27
1650990020000|2022-04-26 16:20:20|92245.7|92195.7|92246.4|92196.4|92247.9|92197.9|92245|92195|20
1650990030000|2022-04-26 16:20:30|92246.3|92196.3|92257.9|92207.9|92259.1|92209.1|92245.9|92195.9|44
1650990040000|2022-04-26 16:20:40|92258.1|92208.1|92258.1|92208.1|92258.1|92208.1|92255.4|92205.4|24
1650990050000|2022-04-26 16:20:50|92258|92208|92253.2|92203.2|92258.3|92208.3|92251.9|92201.9|30
1650990060000|2022-04-26 16:21:00|92251.8|92201.8|92254.7|92204.7|92257.1|92207.1|92249.1|92199.1|46
1650990070000|2022-04-26 16:21:10|92254.6|92204.6|92245.3|92195.3|92257|92207|92244.8|92194.8|55
1650990080000|2022-04-26 16:21:20|92245.5|92195.5|92239.5|92189.5|92245.9|92195.9|92238.9|92188.9|41
1650990090000|2022-04-26 16:21:30|92240.6|92190.6|92240.1|92190.1|92247.1|92197.1|92239.4|92189.4|36
1650990100000|2022-04-26 16:21:40|92240.4|92190.4|92241|92191|92247.8|92197.8|92238.8|92188.8|45
1650990110000|2022-04-26 16:21:50|92240.8|92190.8|92247.6|92197.6|92247.6|92197.6|92240.8|92190.8|33
1650990120000|2022-04-26 16:22:00|92245.6|92195.6|92248|92198|92259.8|92209.8|92245.6|92195.6|62
1650990130000|2022-04-26 16:22:10|92247.7|92197.7|92232.6|92182.6|92248.2|92198.2|92231.8|92181.8|54
1650990140000|2022-04-26 16:22:20|92232.7|92182.7|92228.7|92178.7|92235.4|92185.4|92217.2|92167.2|62
1650990150000|2022-04-26 16:22:30|92228.9|92178.9|92228.3|92178.3|92230.3|92180.3|92227|92177|33
1650990160000|2022-04-26 16:22:40|92220.1|92170.1|92231.2|92181.2|92232.5|92182.5|92219.3|92169.3|49
1650990170000|2022-04-26 16:22:50|92230.6|92180.6|92232.4|92182.4|92232.9|92182.9|92225.8|92175.8|39
1650990180000|2022-04-26 16:23:00|92231.1|92181.1|92225.2|92175.2|92231.1|92181.1|92217.4|92167.4|60
1650990190000|2022-04-26 16:23:10|92226.4|92176.4|92229.2|92179.2|92233.3|92183.3|92220.6|92170.6|57
1650990200000|2022-04-26 16:23:20|92228.8|92178.8|92225.9|92175.9|92230.9|92180.9|92225.6|92175.6|43
1650990210000|2022-04-26 16:23:30|92227.5|92177.5|92226.3|92176.3|92233|92183|92221.6|92171.6|58
1650990220000|2022-04-26 16:23:40|92226.1|92176.1|92232.3|92182.3|92233.1|92183.1|92226.1|92176.1|45
1650990230000|2022-04-26 16:23:50|92232.5|92182.5|92232.6|92182.6|92234.4|92184.4|92230.8|92180.8|45
1650990240000|2022-04-26 16:24:00|92232.5|92182.5|92225|92175|92232.5|92182.5|92223.5|92173.5|48
1650990250000|2022-04-26 16:24:10|92224.3|92174.3|92159.4|92109.4|92224.3|92174.3|92159.4|92109.4|77
1650990260000|2022-04-26 16:24:20|92160|92110|92162.3|92112.3|92170.1|92120.1|92157.4|92107.4|66
1650990270000|2022-04-26 16:24:30|92166.2|92116.2|92179.5|92129.5|92191.7|92141.7|92165.8|92115.8|76
1650990280000|2022-04-26 16:24:40|92177.8|92127.8|92175.3|92125.3|92180|92130|92169.3|92119.3|72
1650990290000|2022-04-26 16:24:50|92175.1|92125.1|92171.4|92121.4|92177.2|92127.2|92170.5|92120.5|69
1650990300000|2022-04-26 16:25:00|92172|92122|92174.6|92124.6|92179.4|92129.4|92169.6|92119.6|73
1650990310000|2022-04-26 16:25:10|92175|92125|92175.9|92125.9|92177.1|92127.1|92169.1|92119.1|65
1650990320000|2022-04-26 16:25:20|92175.8|92125.8|92180.2|92130.2|92181.3|92131.3|92175.3|92125.3|37
1650990330000|2022-04-26 16:25:30|92180.6|92130.6|92179.4|92129.4|92180.6|92130.6|92176.4|92126.4|42
1650990340000|2022-04-26 16:25:40|92179.1|92129.1|92174.5|92124.5|92179.5|92129.5|92174.5|92124.5|35
1650990350000|2022-04-26 16:25:50|92174.9|92124.9|92180.8|92130.8|92183|92133|92174.6|92124.6|46
1650990360000|2022-04-26 16:26:00|92185.8|92135.8|92180.6|92130.6|92185.8|92135.8|92178.1|92128.1|42
1650990370000|2022-04-26 16:26:10|92177.4|92127.4|92188.7|92138.7|92191.3|92141.3|92176.2|92126.2|56
1650990380000|2022-04-26 16:26:20|92188.3|92138.3|92187.1|92137.1|92188.3|92138.3|92185.6|92135.6|41
1650990390000|2022-04-26 16:26:30|92187.3|92137.3|92183|92133|92190.6|92140.6|92179.3|92129.3|52
1650990400000|2022-04-26 16:26:40|92182.5|92132.5|92177.6|92127.6|92182.8|92132.8|92176.8|92126.8|30
1650990410000|2022-04-26 16:26:50|92177.2|92127.2|92178.3|92128.3|92180.8|92130.8|92176.5|92126.5|34
1650990420000|2022-04-26 16:27:00|92178|92128|92178.5|92128.5|92179.4|92129.4|92177|92127|32
1650990430000|2022-04-26 16:27:10|92178.4|92128.4|92173.9|92123.9|92178.4|92128.4|92171.2|92121.2|38
1650990440000|2022-04-26 16:27:20|92173.6|92123.6|92178.4|92128.4|92179.3|92129.3|92170.4|92120.4|42
1650990450000|2022-04-26 16:27:30|92179.4|92129.4|92184.9|92134.9|92187.9|92137.9|92177.5|92127.5|43
1650990460000|2022-04-26 16:27:40|92184.8|92134.8|92184.6|92134.6|92187.5|92137.5|92184.6|92134.6|34
1650990470000|2022-04-26 16:27:50|92184.7|92134.7|92175.2|92125.2|92184.7|92134.7|92175.2|92125.2|36
1650990480000|2022-04-26 16:28:00|92173.2|92123.2|92172.9|92122.9|92178|92128|92172.6|92122.6|37
1650990490000|2022-04-26 16:28:10|92174.8|92124.8|92172.4|92122.4|92179.2|92129.2|92170.5|92120.5|28
1650990500000|2022-04-26 16:28:20|92171.3|92121.3|92178.8|92128.8|92183.3|92133.3|92171.3|92121.3|31
1650990510000|2022-04-26 16:28:30|92178.3|92128.3|92172.1|92122.1|92178.3|92128.3|92172|92122|39
1650990520000|2022-04-26 16:28:40|92171.9|92121.9|92171.4|92121.4|92173.4|92123.4|92166.1|92116.1|39
1650990530000|2022-04-26 16:28:50|92171.3|92121.3|92170.5|92120.5|92171.7|92121.7|92167|92117|53
1650990540000|2022-04-26 16:29:00|92171.1|92121.1|92171.1|92121.1|92172.1|92122.1|92167.8|92117.8|36
1650990550000|2022-04-26 16:29:10|92170.5|92120.5|92171.6|92121.6|92173.8|92123.8|92170|92120|38
1650990560000|2022-04-26 16:29:20|92170.9|92120.9|92171|92121|92178|92128|92166.8|92116.8|53
1650990570000|2022-04-26 16:29:30|92172.2|92122.2|92167.7|92117.7|92175.8|92125.8|92167.7|92117.7|65
1650990580000|2022-04-26 16:29:40|92169.3|92119.3|92170.1|92120.1|92175.9|92125.9|92165.8|92115.8|60
1650990590000|2022-04-26 16:29:50|92171.2|92121.2|92167.9|92117.9|92176.5|92126.5|92164.8|92114.8|65
1650990600000|2022-04-26 16:30:00|92168|92118|92166.8|92116.8|92170.9|92120.9|92165.4|92115.4|56
1650990610000|2022-04-26 16:30:10|92167.8|92117.8|92173.7|92123.7|92174.8|92124.8|92165.9|92115.9|45
1650990620000|2022-04-26 16:30:20|92173.6|92123.6|92164.8|92114.8|92174.4|92124.4|92155.3|92105.3|66
1650990630000|2022-04-26 16:30:30|92164.9|92114.9|92164.9|92114.9|92166|92116|92162.1|92112.1|47
1650990640000|2022-04-26 16:30:40|92165.3|92115.3|92164.2|92114.2|92167.7|92117.7|92163|92113|34
1650990650000|2022-04-26 16:30:50|92164.5|92114.5|92182.9|92132.9|92184.3|92134.3|92164.5|92114.5|54
1650990660000|2022-04-26 16:31:00|92183|92133|92182.6|92132.6|92194.3|92144.3|92181.5|92131.5|66
1650990670000|2022-04-26 16:31:10|92184.5|92134.5|92176.9|92126.9|92186.2|92136.2|92172|92122|68
1650990680000|2022-04-26 16:31:20|92177|92127|92170.2|92120.2|92177|92127|92167.2|92117.2|50
1650990690000|2022-04-26 16:31:30|92170.6|92120.6|92175.7|92125.7|92178.2|92128.2|92167.6|92117.6|52
1650990700000|2022-04-26 16:31:40|92174.2|92124.2|92176|92126|92176|92126|92173.8|92123.8|26
1650990710000|2022-04-26 16:31:50|92175.1|92125.1|92171.8|92121.8|92179.8|92129.8|92171.7|92121.7|47
1650990720000|2022-04-26 16:32:00|92172.1|92122.1|92162.1|92112.1|92175.8|92125.8|92162.1|92112.1|37
1650990730000|2022-04-26 16:32:10|92159.1|92109.1|92136.9|92086.9|92160.4|92110.4|92133.6|92083.6|69
1650990740000|2022-04-26 16:32:20|92137.8|92087.8|92135.9|92085.9|92138.5|92088.5|92134.6|92084.6|39
1650990750000|2022-04-26 16:32:30|92136|92086|92139.1|92089.1|92141|92091|92134.5|92084.5|52
1650990760000|2022-04-26 16:32:40|92139|92089|92134.9|92084.9|92145.1|92095.1|92134.9|92084.9|49
1650990770000|2022-04-26 16:32:50|92135.4|92085.4|92133|92083|92137.7|92087.7|92132.4|92082.4|33
1650990780000|2022-04-26 16:33:00|92134.2|92084.2|92124|92074|92135.7|92085.7|92123|92073|41
1650990790000|2022-04-26 16:33:10|92122.8|92072.8|92121.6|92071.6|92126.1|92076.1|92119.5|92069.5|35
1650990800000|2022-04-26 16:33:20|92121.4|92071.4|92127.4|92077.4|92128.1|92078.1|92120.5|92070.5|42
1650990810000|2022-04-26 16:33:30|92127.7|92077.7|92131.2|92081.2|92132.5|92082.5|92127.5|92077.5|35
1650990820000|2022-04-26 16:33:40|92130.9|92080.9|92123.7|92073.7|92131.5|92081.5|92123.4|92073.4|43
1650990830000|2022-04-26 16:33:50|92123.4|92073.4|92123.5|92073.5|92126.3|92076.3|92122.8|92072.8|24
1650990840000|2022-04-26 16:34:00|92124|92074|92118.1|92068.1|92124|92074|92118.1|92068.1|36
1650990850000|2022-04-26 16:34:10|92119.1|92069.1|92127.7|92077.7|92131.5|92081.5|92118.1|92068.1|45
1650990860000|2022-04-26 16:34:20|92126.6|92076.6|92123.1|92073.1|92127.2|92077.2|92122.7|92072.7|35
1650990870000|2022-04-26 16:34:30|92123|92073|92135.8|92085.8|92136.8|92086.8|92121.6|92071.6|42
1650990880000|2022-04-26 16:34:40|92135.5|92085.5|92138.8|92088.8|92142.5|92092.5|92130.9|92080.9|49
1650990890000|2022-04-26 16:34:50|92139|92089|92145.4|92095.4|92149.5|92099.5|92138.8|92088.8|55
1650990900000|2022-04-26 16:35:00|92144.6|92094.6|92139.7|92089.7|92144.6|92094.6|92137.6|92087.6|56
1650990910000|2022-04-26 16:35:10|92140.7|92090.7|92146.8|92096.8|92147.6|92097.6|92139.5|92089.5|50
1650990920000|2022-04-26 16:35:20|92145.8|92095.8|92148.7|92098.7|92150|92100|92143|92093|41
1650990930000|2022-04-26 16:35:30|92149.1|92099.1|92148.1|92098.1|92149.3|92099.3|92147|92097|35
1650990940000|2022-04-26 16:35:40|92147.8|92097.8|92143.8|92093.8|92147.8|92097.8|92141.4|92091.4|37
1650990950000|2022-04-26 16:35:50|92143.9|92093.9|92147.3|92097.3|92147.9|92097.9|92143.1|92093.1|46
1650990960000|2022-04-26 16:36:00|92147.7|92097.7|92149.6|92099.6|92149.8|92099.8|92144.7|92094.7|45
1650990970000|2022-04-26 16:36:10|92149.2|92099.2|92151.8|92101.8|92154.3|92104.3|92148.4|92098.4|37
1650990980000|2022-04-26 16:36:20|92153.4|92103.4|92149.6|92099.6|92153.4|92103.4|92148|92098|43
1650990990000|2022-04-26 16:36:30|92149.9|92099.9|92152|92102|92153.8|92103.8|92147.1|92097.1|42
1650991000000|2022-04-26 16:36:40|92152.2|92102.2|92157.6|92107.6|92161.1|92111.1|92151.8|92101.8|58
1650991010000|2022-04-26 16:36:50|92160.8|92110.8|92172.6|92122.6|92175.5|92125.5|92157.4|92107.4|64
1650991020000|2022-04-26 16:37:00|92172.5|92122.5|92169.5|92119.5|92176.6|92126.6|92168.8|92118.8|62
1650991030000|2022-04-26 16:37:10|92169.4|92119.4|92169.4|92119.4|92174|92124|92169.2|92119.2|52
1650991040000|2022-04-26 16:37:20|92169|92119|92169.3|92119.3|92174.7|92124.7|92162.1|92112.1|69
1650991050000|2022-04-26 16:37:30|92169.1|92119.1|92166.7|92116.7|92175.6|92125.6|92166.7|92116.7|58
1650991060000|2022-04-26 16:37:40|92167|92117|92163.1|92113.1|92177|92127|92162.9|92112.9|56
1650991070000|2022-04-26 16:37:50|92163.3|92113.3|92171.5|92121.5|92173.9|92123.9|92162.6|92112.6|47
1650991080000|2022-04-26 16:38:00|92171.4|92121.4|92171|92121|92173.5|92123.5|92165.8|92115.8|49
1650991090000|2022-04-26 16:38:10|92170.4|92120.4|92171.8|92121.8|92172|92122|92170.2|92120.2|24
1650991100000|2022-04-26 16:38:20|92172.2|92122.2|92171.3|92121.3|92172.8|92122.8|92170.9|92120.9|32
1650991110000|2022-04-26 16:38:30|92171.2|92121.2|92170.5|92120.5|92171.6|92121.6|92170.1|92120.1|35
1650991120000|2022-04-26 16:38:40|92171|92121|92171|92121|92173.3|92123.3|92170.5|92120.5|36
1650991130000|2022-04-26 16:38:50|92171.1|92121.1|92173.3|92123.3|92173.3|92123.3|92170.9|92120.9|39
1650991140000|2022-04-26 16:39:00|92173|92123|92172.9|92122.9|92173.6|92123.6|92170.2|92120.2|33
1650991150000|2022-04-26 16:39:10|92174.5|92124.5|92174.6|92124.6|92175.7|92125.7|92173.7|92123.7|27
1650991160000|2022-04-26 16:39:20|92174.7|92124.7|92177.8|92127.8|92179.1|92129.1|92174.7|92124.7|34
1650991170000|2022-04-26 16:39:30|92177.7|92127.7|92181.1|92131.1|92184.6|92134.6|92176.6|92126.6|47
1650991180000|2022-04-26 16:39:40|92182.9|92132.9|92180|92130|92185.8|92135.8|92175.6|92125.6|47
1650991190000|2022-04-26 16:39:50|92180.8|92130.8|92178|92128|92182.2|92132.2|92174.8|92124.8|53
1650991200000|2022-04-26 16:40:00|92178.2|92128.2|92175.1|92125.1|92182.1|92132.1|92170.5|92120.5|70
1650991210000|2022-04-26 16:40:10|92174.4|92124.4|92169.4|92119.4|92176.4|92126.4|92167.8|92117.8|53
1650991220000|2022-04-26 16:40:20|92169.5|92119.5|92165.3|92115.3|92173.9|92123.9|92163.7|92113.7|59
1650991230000|2022-04-26 16:40:30|92165.2|92115.2|92171.9|92121.9|92175.4|92125.4|92165.2|92115.2|59
1650991240000|2022-04-26 16:40:40|92172.2|92122.2|92171|92121|92177.4|92127.4|92170.8|92120.8|50
1650991250000|2022-04-26 16:40:50|92171.1|92121.1|92173.1|92123.1|92174.3|92124.3|92171|92121|32
1650991260000|2022-04-26 16:41:00|92173|92123|92173.8|92123.8|92174|92124|92168.8|92118.8|56
1650991270000|2022-04-26 16:41:10|92173.5|92123.5|92177.9|92127.9|92180|92130|92171.1|92121.1|46
1650991280000|2022-04-26 16:41:20|92178.1|92128.1|92176.5|92126.5|92179.4|92129.4|92175.1|92125.1|31
1650991290000|2022-04-26 16:41:30|92176.3|92126.3|92168.6|92118.6|92176.3|92126.3|92168.6|92118.6|39
1650991300000|2022-04-26 16:41:40|92168.5|92118.5|92162.6|92112.6|92172.2|92122.2|92161.9|92111.9|43
1650991310000|2022-04-26 16:41:50|92162.4|92112.4|92166.6|92116.6|92167.9|92117.9|92161.7|92111.7|49
1650991320000|2022-04-26 16:42:00|92166.7|92116.7|92167.8|92117.8|92172.6|92122.6|92166.1|92116.1|42
1650991330000|2022-04-26 16:42:10|92167.7|92117.7|92172.4|92122.4|92172.7|92122.7|92167.7|92117.7|33
1650991340000|2022-04-26 16:42:20|92172.7|92122.7|92173|92123|92175.4|92125.4|92172.2|92122.2|30
1650991350000|2022-04-26 16:42:30|92173.1|92123.1|92172.7|92122.7|92178.1|92128.1|92169.2|92119.2|53
1650991360000|2022-04-26 16:42:40|92172|92122|92164.5|92114.5|92172|92122|92163|92113|64
1650991370000|2022-04-26 16:42:50|92164.3|92114.3|92164.2|92114.2|92165.3|92115.3|92163.8|92113.8|38
1650991380000|2022-04-26 16:43:00|92164.4|92114.4|92163.9|92113.9|92164.6|92114.6|92163.2|92113.2|35
1650991390000|2022-04-26 16:43:10|92165.3|92115.3|92166.4|92116.4|92170.1|92120.1|92165.3|92115.3|39
1650991400000|2022-04-26 16:43:20|92167.8|92117.8|92155.3|92105.3|92167.8|92117.8|92153.1|92103.1|48
1650991410000|2022-04-26 16:43:30|92155.2|92105.2|92162.6|92112.6|92166.8|92116.8|92155|92105|42
1650991420000|2022-04-26 16:43:40|92165.3|92115.3|92157.6|92107.6|92165.3|92115.3|92156.1|92106.1|44
1650991430000|2022-04-26 16:43:50|92157.3|92107.3|92155.4|92105.4|92160.3|92110.3|92152.7|92102.7|47
1650991440000|2022-04-26 16:44:00|92155.3|92105.3|92159.3|92109.3|92159.5|92109.5|92155.3|92105.3|39
1650991450000|2022-04-26 16:44:10|92158.6|92108.6|92151.8|92101.8|92158.6|92108.6|92150.6|92100.6|40
1650991460000|2022-04-26 16:44:20|92152|92102|92152.7|92102.7|92153.4|92103.4|92152|92102|20
1650991470000|2022-04-26 16:44:30|92153.1|92103.1|92152.9|92102.9|92153.3|92103.3|92148.7|92098.7|41
1650991480000|2022-04-26 16:44:40|92153|92103|92151.4|92101.4|92154|92104|92148.1|92098.1|45
1650991490000|2022-04-26 16:44:50|92152.4|92102.4|92153.9|92103.9|92155.8|92105.8|92149.7|92099.7|43
1650991500000|2022-04-26 16:45:00|92154.5|92104.5|92154.2|92104.2|92155.5|92105.5|92149.4|92099.4|49
1650991510000|2022-04-26 16:45:10|92154.3|92104.3|92146.7|92096.7|92159.5|92109.5|92146.3|92096.3|63
1650991520000|2022-04-26 16:45:20|92146.5|92096.5|92147.2|92097.2|92148.4|92098.4|92142.7|92092.7|46
1650991530000|2022-04-26 16:45:30|92147.4|92097.4|92143.4|92093.4|92148|92098|92141.2|92091.2|45
1650991540000|2022-04-26 16:45:40|92142.6|92092.6|92142.1|92092.1|92144.8|92094.8|92140.7|92090.7|44
1650991550000|2022-04-26 16:45:50|92143.4|92093.4|92142.6|92092.6|92148.4|92098.4|92140.7|92090.7|40
1650991560000|2022-04-26 16:46:00|92142.9|92092.9|92146.1|92096.1|92151.9|92101.9|92142.5|92092.5|40
1650991570000|2022-04-26 16:46:10|92146.2|92096.2|92150|92100|92151.3|92101.3|92146.2|92096.2|43
1650991580000|2022-04-26 16:46:20|92150.2|92100.2|92141.2|92091.2|92150.2|92100.2|92141.2|92091.2|39
1650991590000|2022-04-26 16:46:30|92142|92092|92135.6|92085.6|92146.2|92096.2|92135.6|92085.6|53
1650991600000|2022-04-26 16:46:40|92135.8|92085.8|92153.7|92103.7|92154.2|92104.2|92135.6|92085.6|60
1650991610000|2022-04-26 16:46:50|92154.2|92104.2|92166.7|92116.7|92166.7|92116.7|92154.1|92104.1|60
1650991620000|2022-04-26 16:47:00|92168.8|92118.8|92165.8|92115.8|92168.8|92118.8|92164.6|92114.6|44
1650991630000|2022-04-26 16:47:10|92166.7|92116.7|92164.1|92114.1|92167.2|92117.2|92162.2|92112.2|50
1650991640000|2022-04-26 16:47:20|92165.2|92115.2|92166.8|92116.8|92168|92118|92161.1|92111.1|46
1650991650000|2022-04-26 16:47:30|92167|92117|92171.6|92121.6|92172.8|92122.8|92166.5|92116.5|46
1650991660000|2022-04-26 16:47:40|92172.4|92122.4|92175.2|92125.2|92177.6|92127.6|92170.9|92120.9|35
1650991670000|2022-04-26 16:47:50|92175|92125|92171.2|92121.2|92178|92128|92170.4|92120.4|54
1650991680000|2022-04-26 16:48:00|92172.7|92122.7|92172.5|92122.5|92173|92123|92165.3|92115.3|53
1650991690000|2022-04-26 16:48:10|92172.4|92122.4|92171.1|92121.1|92173.4|92123.4|92169.2|92119.2|39
1650991700000|2022-04-26 16:48:20|92170.9|92120.9|92175|92125|92177.1|92127.1|92170.9|92120.9|38
1650991710000|2022-04-26 16:48:30|92172.4|92122.4|92168.4|92118.4|92172.4|92122.4|92163.5|92113.5|53
1650991720000|2022-04-26 16:48:40|92169.4|92119.4|92168.4|92118.4|92174.7|92124.7|92166.1|92116.1|54
1650991730000|2022-04-26 16:48:50|92168|92118|92168.2|92118.2|92169.5|92119.5|92166.7|92116.7|51
1650991740000|2022-04-26 16:49:00|92166.5|92116.5|92171.3|92121.3|92171.3|92121.3|92164.6|92114.6|49
1650991750000|2022-04-26 16:49:10|92170.6|92120.6|92168.9|92118.9|92170.6|92120.6|92166.4|92116.4|50
1650991760000|2022-04-26 16:49:20|92168.7|92118.7|92169.4|92119.4|92170.7|92120.7|92167.8|92117.8|39
1650991770000|2022-04-26 16:49:30|92169.6|92119.6|92167.9|92117.9|92173.9|92123.9|92166.6|92116.6|48
1650991780000|2022-04-26 16:49:40|92167.8|92117.8|92165.5|92115.5|92167.9|92117.9|92164.9|92114.9|29
1650991790000|2022-04-26 16:49:50|92165.8|92115.8|92166.9|92116.9|92166.9|92116.9|92165.7|92115.7|32
1650991800000|2022-04-26 16:50:00|92167.2|92117.2|92168.3|92118.3|92171.1|92121.1|92166.2|92116.2|45
1650991810000|2022-04-26 16:50:10|92168.2|92118.2|92162.3|92112.3|92170.9|92120.9|92160.7|92110.7|57
1650991820000|2022-04-26 16:50:20|92162.1|92112.1|92163.4|92113.4|92163.7|92113.7|92159.9|92109.9|50
1650991830000|2022-04-26 16:50:30|92163|92113|92157.1|92107.1|92163|92113|92155.4|92105.4|56
1650991840000|2022-04-26 16:50:40|92156.9|92106.9|92160.7|92110.7|92160.7|92110.7|92155.4|92105.4|51
1650991850000|2022-04-26 16:50:50|92160.4|92110.4|92151.9|92101.9|92160.5|92110.5|92145.2|92095.2|45
1650991860000|2022-04-26 16:51:00|92151.4|92101.4|92162.7|92112.7|92163.4|92113.4|92150.2|92100.2|47
1650991870000|2022-04-26 16:51:10|92162.6|92112.6|92158.5|92108.5|92164|92114|92152.6|92102.6|50
1650991880000|2022-04-26 16:51:20|92158.8|92108.8|92158.4|92108.4|92164.4|92114.4|92157.1|92107.1|56
1650991890000|2022-04-26 16:51:30|92163.4|92113.4|92158.6|92108.6|92163.4|92113.4|92157.7|92107.7|55
1650991900000|2022-04-26 16:51:40|92158.5|92108.5|92161.8|92111.8|92164.6|92114.6|92158.5|92108.5|44
1650991910000|2022-04-26 16:51:50|92161.7|92111.7|92163|92113|92164.5|92114.5|92161.5|92111.5|24
1650991920000|2022-04-26 16:52:00|92162.8|92112.8|92162.1|92112.1|92167.5|92117.5|92160.5|92110.5|23
1650991930000|2022-04-26 16:52:10|92161.7|92111.7|92160.9|92110.9|92163.1|92113.1|92158.5|92108.5|35
1650991940000|2022-04-26 16:52:20|92160.6|92110.6|92161.6|92111.6|92161.7|92111.7|92158.3|92108.3|32
1650991950000|2022-04-26 16:52:30|92161.2|92111.2|92167.8|92117.8|92168.1|92118.1|92161.2|92111.2|47
1650991960000|2022-04-26 16:52:40|92168.1|92118.1|92164.2|92114.2|92170|92120|92161.9|92111.9|40
1650991970000|2022-04-26 16:52:50|92164.8|92114.8|92157.1|92107.1|92164.8|92114.8|92156.9|92106.9|34
1650991980000|2022-04-26 16:53:00|92157.3|92107.3|92146.3|92096.3|92157.3|92107.3|92142.8|92092.8|31
1650991990000|2022-04-26 16:53:10|92146.2|92096.2|92143.6|92093.6|92148.7|92098.7|92143.5|92093.5|41
1650992000000|2022-04-26 16:53:20|92143.5|92093.5|92141.7|92091.7|92143.7|92093.7|92140.9|92090.9|26
1650992010000|2022-04-26 16:53:30|92141.2|92091.2|92141|92091|92142.1|92092.1|92137.2|92087.2|34
1650992020000|2022-04-26 16:53:40|92141.3|92091.3|92140.2|92090.2|92142.1|92092.1|92136.4|92086.4|40
1650992030000|2022-04-26 16:53:50|92141|92091|92133.9|92083.9|92142.7|92092.7|92130|92080|54
1650992040000|2022-04-26 16:54:00|92129.7|92079.7|92129.2|92079.2|92130.3|92080.3|92124.1|92074.1|54
1650992050000|2022-04-26 16:54:10|92130.1|92080.1|92127.9|92077.9|92132.5|92082.5|92126.2|92076.2|38
1650992060000|2022-04-26 16:54:20|92128.4|92078.4|92130.4|92080.4|92131.1|92081.1|92124.9|92074.9|37
1650992070000|2022-04-26 16:54:30|92130.5|92080.5|92131.8|92081.8|92131.8|92081.8|92130|92080|15
1650992080000|2022-04-26 16:54:40|92130.9|92080.9|92127.4|92077.4|92135.3|92085.3|92125.2|92075.2|38
1650992090000|2022-04-26 16:54:50|92131.9|92081.9|92122.9|92072.9|92131.9|92081.9|92121|92071|39
1650992100000|2022-04-26 16:55:00|92122.7|92072.7|92128.2|92078.2|92130.7|92080.7|92121.9|92071.9|46
1650992110000|2022-04-26 16:55:10|92128.1|92078.1|92126|92076|92128.9|92078.9|92121.6|92071.6|37
1650992120000|2022-04-26 16:55:20|92125.9|92075.9|92131.6|92081.6|92132.5|92082.5|92125.5|92075.5|35
1650992130000|2022-04-26 16:55:30|92131.9|92081.9|92137.2|92087.2|92138.8|92088.8|92131.1|92081.1|45
1650992140000|2022-04-26 16:55:40|92136.9|92086.9|92144.4|92094.4|92147.1|92097.1|92136|92086|46
1650992150000|2022-04-26 16:55:50|92144.8|92094.8|92145.1|92095.1|92145.8|92095.8|92143.5|92093.5|30
1650992160000|2022-04-26 16:56:00|92137.3|92087.3|92135.9|92085.9|92139|92089|92132.7|92082.7|50
1650992170000|2022-04-26 16:56:10|92136.1|92086.1|92148.6|92098.6|92149.5|92099.5|92135.4|92085.4|40
1650992180000|2022-04-26 16:56:20|92147.9|92097.9|92149.3|92099.3|92150.2|92100.2|92145.5|92095.5|35
1650992190000|2022-04-26 16:56:30|92149.5|92099.5|92155|92105|92155.5|92105.5|92149.2|92099.2|38
1650992200000|2022-04-26 16:56:40|92154.8|92104.8|92150.2|92100.2|92154.8|92104.8|92147.2|92097.2|35
1650992210000|2022-04-26 16:56:50|92149.8|92099.8|92157|92107|92158.8|92108.8|92149.3|92099.3|47
1650992220000|2022-04-26 16:57:00|92158.9|92108.9|92155|92105|92160.4|92110.4|92154.3|92104.3|34
1650992230000|2022-04-26 16:57:10|92155.8|92105.8|92150.5|92100.5|92157.4|92107.4|92148.7|92098.7|45
1650992240000|2022-04-26 16:57:20|92149.2|92099.2|92156.1|92106.1|92156.2|92106.2|92149.2|92099.2|41
1650992250000|2022-04-26 16:57:30|92155.8|92105.8|92141.2|92091.2|92156.6|92106.6|92141.2|92091.2|50
1650992260000|2022-04-26 16:57:40|92141.4|92091.4|92120.1|92070.1|92142.2|92092.2|92120.1|92070.1|57
1650992270000|2022-04-26 16:57:50|92120.7|92070.7|92113.1|92063.1|92121.9|92071.9|92111|92061|66
1650992280000|2022-04-26 16:58:00|92112.9|92062.9|92113.3|92063.3|92118.9|92068.9|92110.5|92060.5|72
1650992290000|2022-04-26 16:58:10|92114.1|92064.1|92118.7|92068.7|92122.7|92072.7|92112.2|92062.2|69
1650992300000|2022-04-26 16:58:20|92118.5|92068.5|92175.3|92125.3|92180.5|92130.5|92118.5|92068.5|76
1650992310000|2022-04-26 16:58:30|92169.7|92119.7|92139|92089|92224.2|92127.4|92138|92066.5|72
1650992320000|2022-04-26 16:58:40|92139.2|92089.2|92168.6|92118.6|92188.5|92130.6|92138.4|92063.4|67
1650992330000|2022-04-26 16:58:50|92168.8|92118.8|92181.9|92131.9|92185.6|92135.6|92168.8|92118.8|54
1650992340000|2022-04-26 16:59:00|92182.1|92132.1|92237.5|92050.9|92237.5|92135|92160.1|92050.9|67
1650992350000|2022-04-26 16:59:10|92220.7|92065.5|92174.8|92124.8|92221.9|92129.2|92166|92065.5|69
1650992360000|2022-04-26 16:59:20|92174.7|92124.7|92168.2|92118.2|92219.4|92129.8|92160.8|92058.9|67
1650992370000|2022-04-26 16:59:30|92169|92119|92159.7|92109.7|92217.6|92126.7|92158.8|92065.1|73
1650992380000|2022-04-26 16:59:40|92161.3|92111.3|92170.7|92120.7|92170.7|92120.7|92160.2|92110.2|56
1650992390000|2022-04-26 16:59:50|92170.3|92120.3|92166.7|92116.7|92177.6|92127.6|92158.4|92108.4|65
1650992400000|2022-04-26 17:00:00|92165.7|92115.7|92161.9|92111.9|92167.4|92117.4|92149.6|92099.6|73
1650992410000|2022-04-26 17:00:10|92163.4|92113.4|92155.7|92105.7|92170.8|92120.8|92154.2|92104.2|56
1650992420000|2022-04-26 17:00:20|92155.9|92105.9|92163.1|92113.1|92163.7|92113.7|92154.5|92104.5|62
1650992430000|2022-04-26 17:00:30|92162.9|92112.9|92165.5|92115.5|92167.1|92117.1|92161|92111|44
1650992440000|2022-04-26 17:00:40|92164.9|92114.9|92167.5|92117.5|92170|92120|92164.8|92114.8|52
1650992450000|2022-04-26 17:00:50|92167.4|92117.4|92168.5|92118.5|92171.8|92121.8|92167|92117|47
1650992460000|2022-04-26 17:01:00|92167.8|92117.8|92160.6|92110.6|92167.8|92117.8|92157.3|92107.3|51
1650992470000|2022-04-26 17:01:10|92160.3|92110.3|92115.3|92065.3|92161.7|92111.7|92104.3|92054.3|50
1650992480000|2022-04-26 17:01:20|92115.2|92065.2|92112.6|92062.6|92118|92068|92108.1|92058.1|59
1650992490000|2022-04-26 17:01:30|92112.4|92062.4|92112.4|92062.4|92115.2|92065.2|92107.5|92057.5|36
1650992500000|2022-04-26 17:01:40|92112.6|92062.6|92113.6|92063.6|92116|92066|92111.6|92061.6|51
1650992510000|2022-04-26 17:01:50|92114.8|92064.8|92121.1|92071.1|92125.1|92075.1|92113.3|92063.3|65
1650992520000|2022-04-26 17:02:00|92121.5|92071.5|92130.2|92080.2|92130.2|92080.2|92110.6|92060.6|67
1650992530000|2022-04-26 17:02:10|92130.7|92080.7|92135.1|92085.1|92137.7|92087.7|92130.7|92080.7|50
1650992540000|2022-04-26 17:02:20|92135.6|92085.6|92128.6|92078.6|92137.2|92087.2|92125.7|92075.7|66
1650992550000|2022-04-26 17:02:30|92124.2|92074.2|92132.4|92082.4|92139.9|92089.9|92124.2|92074.2|74
1650992560000|2022-04-26 17:02:40|92130.5|92080.5|92143.9|92093.9|92143.9|92093.9|92126.3|92076.3|62
1650992570000|2022-04-26 17:02:50|92141.6|92091.6|92142.5|92092.5|92144.6|92094.6|92132.4|92082.4|68
1650992580000|2022-04-26 17:03:00|92142.4|92092.4|92145.7|92095.7|92151.1|92101.1|92139.9|92089.9|68
1650992590000|2022-04-26 17:03:10|92146|92096|92152.8|92102.8|92153.8|92103.8|92146|92096|51
1650992600000|2022-04-26 17:03:20|92153|92103|92152.9|92102.9|92160.7|92110.7|92152.8|92102.8|53
1650992610000|2022-04-26 17:03:30|92150.8|92100.8|92153.8|92103.8|92155.5|92105.5|92149|92099|57
1650992620000|2022-04-26 17:03:40|92153.5|92103.5|92152.9|92102.9|92154.8|92104.8|92152.3|92102.3|40
1650992630000|2022-04-26 17:03:50|92153|92103|92153.7|92103.7|92158.6|92108.6|92148.9|92098.9|48
1650992640000|2022-04-26 17:04:00|92154.5|92104.5|92152.5|92102.5|92158|92108|92150.1|92100.1|62
1650992650000|2022-04-26 17:04:10|92152.9|92102.9|92154|92104|92159|92109|92152.3|92102.3|47
1650992660000|2022-04-26 17:04:20|92154.6|92104.6|92151.4|92101.4|92154.6|92104.6|92144.3|92094.3|57
1650992670000|2022-04-26 17:04:30|92150.5|92100.5|92147.9|92097.9|92152.9|92102.9|92134.7|92084.7|62
1650992680000|2022-04-26 17:04:40|92148.1|92098.1|92154.3|92104.3|92160.5|92110.5|92145|92095|58
1650992690000|2022-04-26 17:04:50|92154.4|92104.4|92157.2|92107.2|92159.3|92109.3|92154.2|92104.2|32
1650992700000|2022-04-26 17:05:00|92156.1|92106.1|92148.8|92098.8|92163|92113|92146|92096|52
1650992710000|2022-04-26 17:05:10|92148.7|92098.7|92155.9|92105.9|92158.2|92108.2|92145.8|92095.8|58
1650992720000|2022-04-26 17:05:20|92156|92106|92161|92111|92162.3|92112.3|92154.7|92104.7|40
1650992730000|2022-04-26 17:05:30|92160.8|92110.8|92144.8|92094.8|92165.1|92115.1|92138.6|92088.6|53
1650992740000|2022-04-26 17:05:40|92144.9|92094.9|92136.5|92086.5|92144.9|92094.9|92131.4|92081.4|63
1650992750000|2022-04-26 17:05:50|92136.7|92086.7|92146.5|92096.5|92154.4|92104.4|92132.2|92082.2|61
1650992760000|2022-04-26 17:06:00|92146.4|92096.4|92148.8|92098.8|92152|92102|92145.7|92095.7|47
1650992770000|2022-04-26 17:06:10|92148.4|92098.4|92147.9|92097.9|92156.7|92106.7|92142.2|92092.2|59
1650992780000|2022-04-26 17:06:20|92148.1|92098.1|92149.8|92099.8|92151.4|92101.4|92148.1|92098.1|40
1650992790000|2022-04-26 17:06:30|92149.5|92099.5|92151.3|92101.3|92151.3|92101.3|92147.2|92097.2|43
1650992800000|2022-04-26 17:06:40|92150.7|92100.7|92151.1|92101.1|92151.5|92101.5|92142.3|92092.3|40
1650992810000|2022-04-26 17:06:50|92150.8|92100.8|92155.8|92105.8|92156.7|92106.7|92150.4|92100.4|40
1650992820000|2022-04-26 17:07:00|92156.1|92106.1|92158.4|92108.4|92162|92112|92154.3|92104.3|53
1650992830000|2022-04-26 17:07:10|92158.5|92108.5|92160.9|92110.9|92162.4|92112.4|92158.5|92108.5|32
1650992840000|2022-04-26 17:07:20|92161|92111|92160.7|92110.7|92164.2|92114.2|92159.9|92109.9|47
1650992850000|2022-04-26 17:07:30|92160.9|92110.9|92168.7|92118.7|92169.2|92119.2|92159.5|92109.5|48
1650992860000|2022-04-26 17:07:40|92168.3|92118.3|92163|92113|92169|92119|92163|92113|39
1650992870000|2022-04-26 17:07:50|92163.1|92113.1|92163.8|92113.8|92163.9|92113.9|92162.7|92112.7|23
1650992880000|2022-04-26 17:08:00|92163.7|92113.7|92155.4|92105.4|92163.7|92113.7|92151.9|92101.9|61
1650992890000|2022-04-26 17:08:10|92155.6|92105.6|92161.4|92111.4|92161.4|92111.4|92155.2|92105.2|44
1650992900000|2022-04-26 17:08:20|92161.2|92111.2|92165.4|92115.4|92166|92116|92160.6|92110.6|40
1650992910000|2022-04-26 17:08:30|92165.5|92115.5|92166.4|92116.4|92166.7|92116.7|92164.5|92114.5|34
1650992920000|2022-04-26 17:08:40|92166.7|92116.7|92165.9|92115.9|92166.7|92116.7|92162.8|92112.8|27
1650992930000|2022-04-26 17:08:50|92165.3|92115.3|92162.8|92112.8|92165.3|92115.3|92162.8|92112.8|18
1650992940000|2022-04-26 17:09:00|92163.4|92113.4|92163.4|92113.4|92166.6|92116.6|92160.5|92110.5|33
1650992950000|2022-04-26 17:09:10|92163.2|92113.2|92162.4|92112.4|92167.4|92117.4|92161.8|92111.8|54
1650992960000|2022-04-26 17:09:20|92163.6|92113.6|92172.3|92122.3|92172.7|92122.7|92160.3|92110.3|60
1650992970000|2022-04-26 17:09:30|92170.5|92120.5|92172.1|92122.1|92172.9|92122.9|92169.3|92119.3|37
1650992980000|2022-04-26 17:09:40|92172.4|92122.4|92188.4|92138.4|92190|92140|92171|92121|66
1650992990000|2022-04-26 17:09:50|92188.2|92138.2|92184.1|92134.1|92189|92139|92183.4|92133.4|46
1650993000000|2022-04-26 17:10:00|92184.7|92134.7|92180.2|92130.2|92187.8|92137.8|92176.7|92126.7|66
1650993010000|2022-04-26 17:10:10|92179.1|92129.1|92177.2|92127.2|92182.2|92132.2|92174.3|92124.3|62
1650993020000|2022-04-26 17:10:20|92177.7|92127.7|92176.1|92126.1|92184|92134|92174.5|92124.5|67
1650993030000|2022-04-26 17:10:30|92177|92127|92178.9|92128.9|92183.7|92133.7|92175.1|92125.1|62
1650993040000|2022-04-26 17:10:40|92179|92129|92177.9|92127.9|92182.3|92132.3|92171|92121|62
1650993050000|2022-04-26 17:10:50|92178|92128|92171.9|92121.9|92179.4|92129.4|92171.9|92121.9|64
1650993060000|2022-04-26 17:11:00|92173.2|92123.2|92177.5|92127.5|92185.8|92135.8|92172|92122|58
1650993070000|2022-04-26 17:11:10|92178.2|92128.2|92179|92129|92180.6|92130.6|92172.2|92122.2|61
1650993080000|2022-04-26 17:11:20|92178.1|92128.1|92179.9|92129.9|92188.6|92138.6|92175|92125|71
1650993090000|2022-04-26 17:11:30|92180.5|92130.5|92179.9|92129.9|92182.7|92132.7|92175.5|92125.5|56
1650993100000|2022-04-26 17:11:40|92179.7|92129.7|92180.4|92130.4|92186.7|92136.7|92174.3|92124.3|60
1650993110000|2022-04-26 17:11:50|92180|92130|92189.4|92139.4|92189.4|92139.4|92180|92130|53
1650993120000|2022-04-26 17:12:00|92189.5|92139.5|92187.8|92137.8|92190|92140|92184.3|92134.3|29
1650993130000|2022-04-26 17:12:10|92188|92138|92180.8|92130.8|92188.8|92138.8|92180.1|92130.1|44
1650993140000|2022-04-26 17:12:20|92181.7|92131.7|92187|92137|92188.3|92138.3|92176.9|92126.9|66
1650993150000|2022-04-26 17:12:30|92187.4|92137.4|92176.9|92126.9|92188.9|92138.9|92171.5|92121.5|74
1650993160000|2022-04-26 17:12:40|92177|92127|92175.8|92125.8|92178.5|92128.5|92171.6|92121.6|67
1650993170000|2022-04-26 17:12:50|92176.1|92126.1|92174.9|92124.9|92179.3|92129.3|92173.1|92123.1|54
1650993180000|2022-04-26 17:13:00|92177.6|92127.6|92177.1|92127.1|92179.9|92129.9|92175.2|92125.2|63
1650993190000|2022-04-26 17:13:10|92177|92127|92171.5|92121.5|92180.1|92130.1|92170.8|92120.8|61
1650993200000|2022-04-26 17:13:20|92171.6|92121.6|92175.2|92125.2|92175.2|92125.2|92170.6|92120.6|31
1650993210000|2022-04-26 17:13:30|92175.3|92125.3|92160.5|92110.5|92180.4|92130.4|92160.5|92110.5|50
1650993220000|2022-04-26 17:13:40|92161.7|92111.7|92147.9|92097.9|92161.7|92111.7|92147.9|92097.9|37
1650993230000|2022-04-26 17:13:50|92146.3|92096.3|92147.3|92097.3|92148.9|92098.9|92145.6|92095.6|51
1650993240000|2022-04-26 17:14:00|92147.1|92097.1|92144.9|92094.9|92147.1|92097.1|92142|92092|58
1650993250000|2022-04-26 17:14:10|92144.8|92094.8|92150.3|92100.3|92152.9|92102.9|92144.8|92094.8|48
1650993260000|2022-04-26 17:14:20|92150.2|92100.2|92150.7|92100.7|92151.3|92101.3|92148.1|92098.1|30
1650993270000|2022-04-26 17:14:30|92150.9|92100.9|92152.3|92102.3|92159.7|92109.7|92150.6|92100.6|49
1650993280000|2022-04-26 17:14:40|92154.1|92104.1|92149.6|92099.6|92154.1|92104.1|92148.6|92098.6|50
1650993290000|2022-04-26 17:14:50|92148.8|92098.8|92148.7|92098.7|92149.1|92099.1|92148.3|92098.3|17
1650993300000|2022-04-26 17:15:00|92148.8|92098.8|92155.4|92105.4|92155.7|92105.7|92148.8|92098.8|39
1650993310000|2022-04-26 17:15:10|92154.7|92104.7|92177.1|92127.1|92179.4|92129.4|92152.2|92102.2|61
1650993320000|2022-04-26 17:15:20|92174.2|92124.2|92166.7|92116.7|92175.5|92125.5|92164.2|92114.2|54
1650993330000|2022-04-26 17:15:30|92166.5|92116.5|92159.5|92109.5|92174|92124|92159.5|92109.5|56
1650993340000|2022-04-26 17:15:40|92162.5|92112.5|92168.2|92118.2|92172.7|92122.7|92161.6|92111.6|49
1650993350000|2022-04-26 17:15:50|92166.8|92116.8|92167.1|92117.1|92169.6|92119.6|92163.1|92113.1|39
1650993360000|2022-04-26 17:16:00|92166.9|92116.9|92167.6|92117.6|92169.4|92119.4|92165.4|92115.4|31
1650993370000|2022-04-26 17:16:10|92167.9|92117.9|92162.5|92112.5|92167.9|92117.9|92160.7|92110.7|40
1650993380000|2022-04-26 17:16:20|92162.7|92112.7|92164.4|92114.4|92169.7|92119.7|92162.4|92112.4|40
1650993390000|2022-04-26 17:16:30|92162.6|92112.6|92163|92113|92166.7|92116.7|92162.6|92112.6|24
1650993400000|2022-04-26 17:16:40|92163.3|92113.3|92163.3|92113.3|92165.5|92115.5|92162.7|92112.7|33
1650993410000|2022-04-26 17:16:50|92163.8|92113.8|92165.8|92115.8|92167|92117|92159.8|92109.8|37
1650993420000|2022-04-26 17:17:00|92166.4|92116.4|92173.6|92123.6|92174.7|92124.7|92165.3|92115.3|33
1650993430000|2022-04-26 17:17:10|92173.5|92123.5|92165.3|92115.3|92173.5|92123.5|92162.8|92112.8|47
1650993440000|2022-04-26 17:17:20|92165.1|92115.1|92174.4|92124.4|92174.8|92124.8|92164.5|92114.5|38
1650993450000|2022-04-26 17:17:30|92174.1|92124.1|92174.7|92124.7|92176|92126|92173.8|92123.8|38
1650993460000|2022-04-26 17:17:40|92175.6|92125.6|92176.3|92126.3|92176.5|92126.5|92174.3|92124.3|27
1650993470000|2022-04-26 17:17:50|92175|92125|92168.9|92118.9|92182.1|92132.1|92163.6|92113.6|36
1650993480000|2022-04-26 17:18:00|92168.8|92118.8|92170.5|92120.5|92171|92121|92167.9|92117.9|33
1650993490000|2022-04-26 17:18:10|92169.8|92119.8|92170|92120|92172.4|92122.4|92168.9|92118.9|35
1650993500000|2022-04-26 17:18:20|92169.6|92119.6|92168.5|92118.5|92169.6|92119.6|92166.2|92116.2|35
1650993510000|2022-04-26 17:18:30|92168.1|92118.1|92166.6|92116.6|92168.1|92118.1|92166.6|92116.6|21
1650993520000|2022-04-26 17:18:40|92166.7|92116.7|92162|92112|92170.6|92120.6|92161.5|92111.5|42
1650993530000|2022-04-26 17:18:50|92161.8|92111.8|92169.7|92119.7|92170.7|92120.7|92159.5|92109.5|47
1650993540000|2022-04-26 17:19:00|92169.6|92119.6|92166|92116|92170.9|92120.9|92161.5|92111.5|49
1650993550000|2022-04-26 17:19:10|92166.9|92116.9|92169.6|92119.6|92171.4|92121.4|92161.1|92111.1|37
1650993560000|2022-04-26 17:19:20|92168.9|92118.9|92171|92121|92171.4|92121.4|92164.9|92114.9|37
1650993570000|2022-04-26 17:19:30|92170.6|92120.6|92169.1|92119.1|92171.1|92121.1|92168.8|92118.8|25
1650993580000|2022-04-26 17:19:40|92169|92119|92170.1|92120.1|92170.1|92120.1|92169|92119|16
1650993590000|2022-04-26 17:19:50|92170.2|92120.2|92186.7|92136.7|92186.7|92136.7|92169.6|92119.6|51
1650993600000|2022-04-26 17:20:00|92186|92136|92182.1|92132.1|92189.9|92139.9|92174.3|92124.3|65
1650993610000|2022-04-26 17:20:10|92181.7|92131.7|92186.3|92136.3|92189.6|92139.6|92177.8|92127.8|68
1650993620000|2022-04-26 17:20:20|92186|92136|92188.3|92138.3|92188.5|92138.5|92185.4|92135.4|51
1650993630000|2022-04-26 17:20:30|92187.3|92137.3|92183.5|92133.5|92188|92138|92180.6|92130.6|56
1650993640000|2022-04-26 17:20:40|92184.3|92134.3|92180.5|92130.5|92184.5|92134.5|92178.3|92128.3|51
1650993650000|2022-04-26 17:20:50|92180.4|92130.4|92182.8|92132.8|92184.9|92134.9|92179.8|92129.8|47
1650993660000|2022-04-26 17:21:00|92182.3|92132.3|92188.9|92138.9|92191|92141|92181.2|92131.2|53
1650993670000|2022-04-26 17:21:10|92189.3|92139.3|92187.6|92137.6|92190.3|92140.3|92183|92133|55
1650993680000|2022-04-26 17:21:20|92186.6|92136.6|92182.8|92132.8|92190.8|92140.8|92182.8|92132.8|53
1650993690000|2022-04-26 17:21:30|92183.8|92133.8|92186.8|92136.8|92190|92140|92181|92131|54
1650993700000|2022-04-26 17:21:40|92186.6|92136.6|92188.2|92138.2|92191.9|92141.9|92182.7|92132.7|62
1650993710000|2022-04-26 17:21:50|92189.3|92139.3|92187.2|92137.2|92191.6|92141.6|92181.7|92131.7|60
1650993720000|2022-04-26 17:22:00|92187.7|92137.7|92186.7|92136.7|92188.2|92138.2|92178.2|92128.2|49
1650993730000|2022-04-26 17:22:10|92187|92137|92185|92135|92194.8|92144.8|92179.9|92129.9|56
1650993740000|2022-04-26 17:22:20|92184.3|92134.3|92185.8|92135.8|92192.6|92142.6|92182.7|92132.7|64
1650993750000|2022-04-26 17:22:30|92186.2|92136.2|92183.2|92133.2|92190.4|92140.4|92181.8|92131.8|59
1650993760000|2022-04-26 17:22:40|92183|92133|92186.3|92136.3|92190.8|92140.8|92183|92133|59
1650993770000|2022-04-26 17:22:50|92186.8|92136.8|92191.5|92141.5|92191.5|92141.5|92184.4|92134.4|54
1650993780000|2022-04-26 17:23:00|92189.9|92139.9|92186|92136|92189.9|92139.9|92182.5|92132.5|60
1650993790000|2022-04-26 17:23:10|92186.1|92136.1|92193.8|92143.8|92194.4|92144.4|92181.6|92131.6|56
1650993800000|2022-04-26 17:23:20|92193.7|92143.7|92196|92146|92198.1|92148.1|92190.8|92140.8|52
1650993810000|2022-04-26 17:23:30|92196.2|92146.2|92196.7|92146.7|92198.1|92148.1|92193|92143|42
1650993820000|2022-04-26 17:23:40|92196.1|92146.1|92184.9|92134.9|92196.8|92146.8|92184.9|92134.9|59
1650993830000|2022-04-26 17:23:50|92185.8|92135.8|92184.2|92134.2|92192.7|92142.7|92184.2|92134.2|55
1650993840000|2022-04-26 17:24:00|92185.5|92135.5|92194.5|92144.5|92195.8|92145.8|92185.5|92135.5|54
1650993850000|2022-04-26 17:24:10|92193.8|92143.8|92194.8|92144.8|92195.5|92145.5|92188.1|92138.1|48
1650993860000|2022-04-26 17:24:20|92194.9|92144.9|92194.5|92144.5|92195.3|92145.3|92188.8|92138.8|57
1650993870000|2022-04-26 17:24:30|92195.4|92145.4|92188.1|92138.1|92195.4|92145.4|92184.3|92134.3|64
1650993880000|2022-04-26 17:24:40|92188.7|92138.7|92191.9|92141.9|92192.1|92142.1|92184.4|92134.4|62
1650993890000|2022-04-26 17:24:50|92187.4|92137.4|92184.6|92134.6|92190.2|92140.2|92182.9|92132.9|55
1650993900000|2022-04-26 17:25:00|92185.9|92135.9|92189.2|92139.2|92190.5|92140.5|92185.6|92135.6|51
1650993910000|2022-04-26 17:25:10|92189.3|92139.3|92184.6|92134.6|92190.9|92140.9|92183.1|92133.1|59
1650993920000|2022-04-26 17:25:20|92185.5|92135.5|92188.8|92138.8|92190|92140|92184.8|92134.8|60
1650993930000|2022-04-26 17:25:30|92188.7|92138.7|92188.7|92138.7|92190.1|92140.1|92187.9|92137.9|56
1650993940000|2022-04-26 17:25:40|92188.2|92138.2|92188.8|92138.8|92189.9|92139.9|92187.7|92137.7|36
1650993950000|2022-04-26 17:25:50|92189.3|92139.3|92189|92139|92190.3|92140.3|92187.5|92137.5|49
1650993960000|2022-04-26 17:26:00|92188.9|92138.9|92185.8|92135.8|92189.9|92139.9|92185.2|92135.2|56
1650993970000|2022-04-26 17:26:10|92185.2|92135.2|92187.8|92137.8|92188.3|92138.3|92184.5|92134.5|44
1650993980000|2022-04-26 17:26:20|92187.7|92137.7|92186.6|92136.6|92188.6|92138.6|92185.6|92135.6|36
1650993990000|2022-04-26 17:26:30|92187.5|92137.5|92187.5|92137.5|92188.5|92138.5|92184.6|92134.6|36
1650994000000|2022-04-26 17:26:40|92187.6|92137.6|92188.2|92138.2|92189.5|92139.5|92184.9|92134.9|53
1650994010000|2022-04-26 17:26:50|92187.7|92137.7|92181.5|92131.5|92188|92138|92180.3|92130.3|48
1650994020000|2022-04-26 17:27:00|92181.7|92131.7|92185|92135|92186.6|92136.6|92181.7|92131.7|45
1650994030000|2022-04-26 17:27:10|92184.1|92134.1|92178.1|92128.1|92186.1|92136.1|92177.1|92127.1|48
1650994040000|2022-04-26 17:27:20|92178.2|92128.2|92178.2|92128.2|92179.5|92129.5|92176|92126|47
1650994050000|2022-04-26 17:27:30|92178.1|92128.1|92177.9|92127.9|92179.7|92129.7|92175.8|92125.8|38
1650994060000|2022-04-26 17:27:40|92178.1|92128.1|92177.8|92127.8|92179|92129|92172.9|92122.9|47
1650994070000|2022-04-26 17:27:50|92176.4|92126.4|92166.6|92116.6|92176.4|92126.4|92163.5|92113.5|66
1650994080000|2022-04-26 17:28:00|92167|92117|92164.9|92114.9|92170.2|92120.2|92162.5|92112.5|69
1650994090000|2022-04-26 17:28:10|92164.6|92114.6|92164.1|92114.1|92169.6|92119.6|92160.8|92110.8|60
1650994100000|2022-04-26 17:28:20|92163.1|92113.1|92164.3|92114.3|92165.3|92115.3|92156.9|92106.9|63
1650994110000|2022-04-26 17:28:30|92164.5|92114.5|92165.7|92115.7|92167.7|92117.7|92164|92114|26
1650994120000|2022-04-26 17:28:40|92165.5|92115.5|92173.6|92123.6|92174.9|92124.9|92164.7|92114.7|39
1650994130000|2022-04-26 17:28:50|92172|92122|92179.5|92129.5|92179.8|92129.8|92170.2|92120.2|35
1650994140000|2022-04-26 17:29:00|92178.8|92128.8|92179|92129|92180|92130|92178.1|92128.1|31
1650994150000|2022-04-26 17:29:10|92179.1|92129.1|92183.8|92133.8|92186.1|92136.1|92168.8|92118.8|42
1650994160000|2022-04-26 17:29:20|92182.5|92132.5|92178.2|92128.2|92186.6|92136.6|92177.2|92127.2|58
1650994170000|2022-04-26 17:29:30|92177.6|92127.6|92177.3|92127.3|92180|92130|92176.8|92126.8|49
1650994180000|2022-04-26 17:29:40|92178|92128|92174.5|92124.5|92178.3|92128.3|92168.5|92118.5|67
1650994190000|2022-04-26 17:29:50|92173.2|92123.2|92172.5|92122.5|92176.8|92126.8|92164.2|92114.2|58
1650994200000|2022-04-26 17:30:00|92173|92123|92173.1|92123.1|92175.8|92125.8|92164.9|92114.9|68
1650994210000|2022-04-26 17:30:10|92170.3|92120.3|92168.2|92118.2|92177|92127|92165|92115|58
1650994220000|2022-04-26 17:30:20|92167.3|92117.3|92166.4|92116.4|92168.3|92118.3|92165.4|92115.4|24
1650994230000|2022-04-26 17:30:30|92165.6|92115.6|92166.7|92116.7|92167.1|92117.1|92165.6|92115.6|22
1650994240000|2022-04-26 17:30:40|92166.2|92116.2|92157.6|92107.6|92166.9|92116.9|92152.2|92102.2|57
1650994250000|2022-04-26 17:30:50|92157.8|92107.8|92157.4|92107.4|92158.9|92108.9|92155.9|92105.9|34
1650994260000|2022-04-26 17:31:00|92157.1|92107.1|92152.6|92102.6|92157.2|92107.2|92150.1|92100.1|43
1650994270000|2022-04-26 17:31:10|92152.9|92102.9|92152|92102|92152.9|92102.9|92146.3|92096.3|38
1650994280000|2022-04-26 17:31:20|92150.9|92100.9|92151.4|92101.4|92159.1|92109.1|92149.9|92099.9|39
1650994290000|2022-04-26 17:31:30|92151.5|92101.5|92151.3|92101.3|92155.8|92105.8|92149.9|92099.9|50
1650994300000|2022-04-26 17:31:40|92151.5|92101.5|92152|92102|92152.4|92102.4|92150.7|92100.7|53
1650994310000|2022-04-26 17:31:50|92151.7|92101.7|92152.1|92102.1|92152.7|92102.7|92150.3|92100.3|21
1650994320000|2022-04-26 17:32:00|92151.8|92101.8|92140.9|92090.9|92152.8|92102.8|92140.9|92090.9|56
1650994330000|2022-04-26 17:32:10|92142.2|92092.2|92125.2|92075.2|92145|92095|92121|92071|58
1650994340000|2022-04-26 17:32:20|92124.1|92074.1|92124.7|92074.7|92125.6|92075.6|92120.2|92070.2|53
1650994350000|2022-04-26 17:32:30|92125.2|92075.2|92142.6|92092.6|92144.8|92094.8|92124.7|92074.7|43
1650994360000|2022-04-26 17:32:40|92142.5|92092.5|92140|92090|92148.9|92098.9|92139.8|92089.8|56
1650994370000|2022-04-26 17:32:50|92139.9|92089.9|92138.3|92088.3|92139.9|92089.9|92138.3|92088.3|22
1650994380000|2022-04-26 17:33:00|92138.4|92088.4|92139.6|92089.6|92143.3|92093.3|92135.8|92085.8|40
1650994390000|2022-04-26 17:33:10|92139.1|92089.1|92136.6|92086.6|92142.8|92092.8|92131.9|92081.9|61
1650994400000|2022-04-26 17:33:20|92136.9|92086.9|92134.2|92084.2|92139.6|92089.6|92133.3|92083.3|50
1650994410000|2022-04-26 17:33:30|92134.4|92084.4|92133.7|92083.7|92136.4|92086.4|92131.2|92081.2|34
1650994420000|2022-04-26 17:33:40|92133.1|92083.1|92133.6|92083.6|92134.6|92084.6|92129.7|92079.7|38
1650994430000|2022-04-26 17:33:50|92133.5|92083.5|92151.7|92101.7|92155.7|92105.7|92133.2|92083.2|37
1650994440000|2022-04-26 17:34:00|92153.7|92103.7|92164.3|92114.3|92166.9|92116.9|92152.3|92102.3|44
1650994450000|2022-04-26 17:34:10|92164|92114|92157|92107|92168.4|92118.4|92156.4|92106.4|63
1650994460000|2022-04-26 17:34:20|92159.2|92109.2|92171.1|92121.1|92173.4|92123.4|92157.1|92107.1|58
1650994470000|2022-04-26 17:34:30|92173.5|92123.5|92169.2|92119.2|92173.5|92123.5|92166|92116|50
1650994480000|2022-04-26 17:34:40|92166.3|92116.3|92165.7|92115.7|92168.8|92118.8|92160.8|92110.8|50
1650994490000|2022-04-26 17:34:50|92165.8|92115.8|92160.2|92110.2|92165.8|92115.8|92158.9|92108.9|48
1650994500000|2022-04-26 17:35:00|92159.2|92109.2|92166.2|92116.2|92169.3|92119.3|92159.2|92109.2|56
1650994510000|2022-04-26 17:35:10|92165|92115|92158.7|92108.7|92165.3|92115.3|92153.4|92103.4|51
1650994520000|2022-04-26 17:35:20|92158.9|92108.9|92159.9|92109.9|92160.3|92110.3|92157.6|92107.6|24
1650994530000|2022-04-26 17:35:30|92158.9|92108.9|92160.9|92110.9|92166.2|92116.2|92158.9|92108.9|43
1650994540000|2022-04-26 17:35:40|92160.8|92110.8|92162.7|92112.7|92164.5|92114.5|92160.2|92110.2|33
1650994550000|2022-04-26 17:35:50|92162.8|92112.8|92162.8|92112.8|92162.8|92112.8|92162|92112|26
1650994560000|2022-04-26 17:36:00|92162.5|92112.5|92161|92111|92163|92113|92161|92111|28
1650994570000|2022-04-26 17:36:10|92161.3|92111.3|92166.8|92116.8|92166.8|92116.8|92160.7|92110.7|48
1650994580000|2022-04-26 17:36:20|92167.2|92117.2|92166.7|92116.7|92167.4|92117.4|92164.1|92114.1|41
1650994590000|2022-04-26 17:36:30|92166.8|92116.8|92170.2|92120.2|92172.1|92122.1|92166.7|92116.7|53
1650994600000|2022-04-26 17:36:40|92172.4|92122.4|92204.5|92154.5|92205.2|92155.2|92166.6|92116.6|77
1650994610000|2022-04-26 17:36:50|92204.4|92154.4|92203.3|92153.3|92205.4|92155.4|92199|92149|64
1650994620000|2022-04-26 17:37:00|92202.5|92152.5|92205.5|92155.5|92208|92158|92201.4|92151.4|66
1650994630000|2022-04-26 17:37:10|92207.2|92157.2|92202.1|92152.1|92208|92158|92196.4|92146.4|60
1650994640000|2022-04-26 17:37:20|92202|92152|92206.3|92156.3|92207|92157|92198.9|92148.9|61
1650994650000|2022-04-26 17:37:30|92207|92157|92198.2|92148.2|92207.3|92157.3|92197.8|92147.8|63
1650994660000|2022-04-26 17:37:40|92200.8|92150.8|92197.6|92147.6|92206.1|92156.1|92196.3|92146.3|70
1650994670000|2022-04-26 17:37:50|92198.2|92148.2|92205.8|92155.8|92207.1|92157.1|92196.6|92146.6|66
1650994680000|2022-04-26 17:38:00|92204.6|92154.6|92199.5|92149.5|92207.1|92157.1|92195.5|92145.5|51
1650994690000|2022-04-26 17:38:10|92199.4|92149.4|92205.4|92155.4|92206.7|92156.7|92194.6|92144.6|62
1650994700000|2022-04-26 17:38:20|92197.7|92147.7|92195.3|92145.3|92206|92156|92193.6|92143.6|68
1650994710000|2022-04-26 17:38:30|92195.2|92145.2|92202.5|92152.5|92206.1|92156.1|92193.8|92143.8|67
1650994720000|2022-04-26 17:38:40|92202.2|92152.2|92195.6|92145.6|92206.7|92156.7|92195.6|92145.6|67
1650994730000|2022-04-26 17:38:50|92197.2|92147.2|92199.8|92149.8|92205.2|92155.2|92195.8|92145.8|57
1650994740000|2022-04-26 17:39:00|92197.8|92147.8|92202.3|92152.3|92203.2|92153.2|92195.4|92145.4|56
1650994750000|2022-04-26 17:39:10|92202.4|92152.4|92195.8|92145.8|92203.3|92153.3|92193.1|92143.1|64
1650994760000|2022-04-26 17:39:20|92195.4|92145.4|92199.5|92149.5|92203.3|92153.3|92194.8|92144.8|59
1650994770000|2022-04-26 17:39:30|92200.8|92150.8|92200.3|92150.3|92205.2|92155.2|92193.9|92143.9|66
1650994780000|2022-04-26 17:39:40|92200.2|92150.2|92203.3|92153.3|92204.6|92154.6|92194.6|92144.6|48
1650994790000|2022-04-26 17:39:50|92200.5|92150.5|92202.2|92152.2|92205.8|92155.8|92195|92145|58
1650994800000|2022-04-26 17:40:00|92204.1|92154.1|92201.9|92151.9|92207.5|92157.5|92195.4|92145.4|56
1650994810000|2022-04-26 17:40:10|92204.1|92154.1|92201.3|92151.3|92205.8|92155.8|92195.9|92145.9|50
1650994820000|2022-04-26 17:40:20|92201.4|92151.4|92202.9|92152.9|92204.7|92154.7|92197.1|92147.1|64
1650994830000|2022-04-26 17:40:30|92203.7|92153.7|92205.7|92155.7|92206.1|92156.1|92196.8|92146.8|71
1650994840000|2022-04-26 17:40:40|92205.8|92155.8|92204.3|92154.3|92205.8|92155.8|92196.2|92146.2|63
1650994850000|2022-04-26 17:40:50|92205.2|92155.2|92201.7|92151.7|92205.3|92155.3|92197.3|92147.3|54
1650994860000|2022-04-26 17:41:00|92202.5|92152.5|92207.3|92157.3|92210.9|92160.9|92202.5|92152.5|44
1650994870000|2022-04-26 17:41:10|92206.8|92156.8|92209.5|92159.5|92209.9|92159.9|92203|92153|30
1650994880000|2022-04-26 17:41:20|92210|92160|92205.8|92155.8|92210.4|92160.4|92198.5|92148.5|34
1650994890000|2022-04-26 17:41:30|92205.9|92155.9|92205.5|92155.5|92208.3|92158.3|92202.2|92152.2|36
1650994900000|2022-04-26 17:41:40|92204.3|92154.3|92197.7|92147.7|92204.3|92154.3|92188.8|92138.8|61
1650994910000|2022-04-26 17:41:50|92196.8|92146.8|92192.8|92142.8|92197.6|92147.6|92191.1|92141.1|67
1650994920000|2022-04-26 17:42:00|92193.3|92143.3|92183|92133|92200.7|92150.7|92183|92133|60
1650994930000|2022-04-26 17:42:10|92183.3|92133.3|92183.5|92133.5|92186.3|92136.3|92179.5|92129.5|53
1650994940000|2022-04-26 17:42:20|92183|92133|92185.3|92135.3|92187|92137|92182.8|92132.8|41
1650994950000|2022-04-26 17:42:30|92185.4|92135.4|92185|92135|92186.8|92136.8|92185|92135|16
1650994960000|2022-04-26 17:42:40|92184.9|92134.9|92185.8|92135.8|92186.2|92136.2|92184.9|92134.9|9
1650994970000|2022-04-26 17:42:50|92186|92136|92184.7|92134.7|92186.2|92136.2|92184|92134|36
1650994980000|2022-04-26 17:43:00|92184.9|92134.9|92177.9|92127.9|92185.8|92135.8|92177.2|92127.2|42
1650994990000|2022-04-26 17:43:10|92176.7|92126.7|92172|92122|92176.7|92126.7|92166.7|92116.7|37
1650995000000|2022-04-26 17:43:20|92172.5|92122.5|92166.4|92116.4|92178.2|92128.2|92163.9|92113.9|56
1650995010000|2022-04-26 17:43:30|92166.3|92116.3|92170.4|92120.4|92174.7|92124.7|92165.3|92115.3|43
1650995020000|2022-04-26 17:43:40|92171.3|92121.3|92171|92121|92174.4|92124.4|92170.5|92120.5|47
1650995030000|2022-04-26 17:43:50|92171.1|92121.1|92168.7|92118.7|92171.6|92121.6|92167.6|92117.6|47
1650995040000|2022-04-26 17:44:00|92168.1|92118.1|92172.4|92122.4|92173.1|92123.1|92167.7|92117.7|43
1650995050000|2022-04-26 17:44:10|92172.1|92122.1|92167.3|92117.3|92172.1|92122.1|92167|92117|44
1650995060000|2022-04-26 17:44:20|92166.9|92116.9|92169.7|92119.7|92169.9|92119.9|92166.9|92116.9|30
1650995070000|2022-04-26 17:44:30|92169.8|92119.8|92168.8|92118.8|92170.9|92120.9|92167.4|92117.4|19
1650995080000|2022-04-26 17:44:40|92169.2|92119.2|92161.4|92111.4|92169.6|92119.6|92159.9|92109.9|25
1650995090000|2022-04-26 17:44:50|92161.5|92111.5|92162.3|92112.3|92162.5|92112.5|92160.7|92110.7|37
1650995100000|2022-04-26 17:45:00|92162.1|92112.1|92158|92108|92162.4|92112.4|92157.1|92107.1|42
1650995110000|2022-04-26 17:45:10|92158.6|92108.6|92156.6|92106.6|92161.1|92111.1|92155.3|92105.3|35
1650995120000|2022-04-26 17:45:20|92156.2|92106.2|92152.4|92102.4|92156.2|92106.2|92148.6|92098.6|45
1650995130000|2022-04-26 17:45:30|92152.5|92102.5|92152.7|92102.7|92154.4|92104.4|92147.9|92097.9|29
1650995140000|2022-04-26 17:45:40|92153.3|92103.3|92150.6|92100.6|92156.1|92106.1|92149.8|92099.8|37
1650995150000|2022-04-26 17:45:50|92152.3|92102.3|92152.8|92102.8|92152.9|92102.9|92151.4|92101.4|20
1650995160000|2022-04-26 17:46:00|92152.5|92102.5|92152.8|92102.8|92153.5|92103.5|92151.2|92101.2|25
1650995170000|2022-04-26 17:46:10|92152.7|92102.7|92161.7|92111.7|92162|92112|92152.7|92102.7|54
1650995180000|2022-04-26 17:46:20|92160.9|92110.9|92162.4|92112.4|92170.7|92120.7|92159.8|92109.8|60
1650995190000|2022-04-26 17:46:30|92163.6|92113.6|92166.4|92116.4|92167.4|92117.4|92161.8|92111.8|35
1650995200000|2022-04-26 17:46:40|92166.3|92116.3|92165.3|92115.3|92166.8|92116.8|92165.1|92115.1|24
1650995210000|2022-04-26 17:46:50|92165.4|92115.4|92171.4|92121.4|92172|92122|92165.2|92115.2|28
1650995220000|2022-04-26 17:47:00|92171.1|92121.1|92174.5|92124.5|92180.4|92130.4|92170.9|92120.9|39
1650995230000|2022-04-26 17:47:10|92174.7|92124.7|92166.2|92116.2|92178.5|92128.5|92166.2|92116.2|57
1650995240000|2022-04-26 17:47:20|92166.5|92116.5|92172.3|92122.3|92174.7|92124.7|92164.6|92114.6|36
1650995250000|2022-04-26 17:47:30|92171.1|92121.1|92167.4|92117.4|92171.2|92121.2|92167.1|92117.1|31
1650995260000|2022-04-26 17:47:40|92167.1|92117.1|92175.6|92125.6|92176.8|92126.8|92166.6|92116.6|43
1650995270000|2022-04-26 17:47:50|92175.4|92125.4|92171.9|92121.9|92175.4|92125.4|92171.7|92121.7|31
1650995280000|2022-04-26 17:48:00|92172|92122|92173.8|92123.8|92175.5|92125.5|92170.6|92120.6|40
1650995290000|2022-04-26 17:48:10|92173.7|92123.7|92171.9|92121.9|92175.1|92125.1|92171.9|92121.9|41
1650995300000|2022-04-26 17:48:20|92172.2|92122.2|92172.4|92122.4|92172.7|92122.7|92169.8|92119.8|44
1650995310000|2022-04-26 17:48:30|92172.3|92122.3|92171.1|92121.1|92173.9|92123.9|92171.1|92121.1|25
1650995320000|2022-04-26 17:48:40|92170.6|92120.6|92171.3|92121.3|92171.5|92121.5|92170.5|92120.5|21
1650995330000|2022-04-26 17:48:50|92171.6|92121.6|92170.9|92120.9|92171.8|92121.8|92170.9|92120.9|6
1650995340000|2022-04-26 17:49:00|92172.1|92122.1|92170|92120|92172.6|92122.6|92169.9|92119.9|14
1650995350000|2022-04-26 17:49:10|92170.1|92120.1|92171.3|92121.3|92177.2|92127.2|92170.1|92120.1|24
1650995360000|2022-04-26 17:49:20|92171.6|92121.6|92171.1|92121.1|92173.2|92123.2|92171.1|92121.1|20
1650995370000|2022-04-26 17:49:30|92171.2|92121.2|92169.3|92119.3|92172.2|92122.2|92167.9|92117.9|30
1650995380000|2022-04-26 17:49:40|92170.3|92120.3|92172.8|92122.8|92173.4|92123.4|92168.4|92118.4|47
1650995390000|2022-04-26 17:49:50|92172.3|92122.3|92171.5|92121.5|92172.3|92122.3|92170.6|92120.6|27
1650995400000|2022-04-26 17:50:00|92171|92121|92171.9|92121.9|92172.4|92122.4|92170.4|92120.4|34
1650995410000|2022-04-26 17:50:10|92172.4|92122.4|92180.4|92130.4|92182.4|92132.4|92172.4|92122.4|47
1650995420000|2022-04-26 17:50:20|92180.6|92130.6|92179.9|92129.9|92181.3|92131.3|92177.5|92127.5|24
1650995430000|2022-04-26 17:50:30|92179.1|92129.1|92179.2|92129.2|92179.4|92129.4|92176.4|92126.4|33
1650995440000|2022-04-26 17:50:40|92178.8|92128.8|92178.8|92128.8|92178.9|92128.9|92178.6|92128.6|12
1650995450000|2022-04-26 17:50:50|92179|92129|92174.7|92124.7|92179|92129|92174|92124|31
1650995460000|2022-04-26 17:51:00|92174.5|92124.5|92178.1|92128.1|92181.1|92131.1|92174|92124|32
1650995470000|2022-04-26 17:51:10|92177.9|92127.9|92184|92134|92184|92134|92177.3|92127.3|32
1650995480000|2022-04-26 17:51:20|92183.9|92133.9|92182.6|92132.6|92183.9|92133.9|92182.4|92132.4|38
1650995490000|2022-04-26 17:51:30|92183.1|92133.1|92184.1|92134.1|92184.5|92134.5|92182|92132|34
1650995500000|2022-04-26 17:51:40|92183.9|92133.9|92183|92133|92183.9|92133.9|92182.7|92132.7|15
1650995510000|2022-04-26 17:51:50|92182.5|92132.5|92186.6|92136.6|92189.1|92139.1|92182.5|92132.5|36
1650995520000|2022-04-26 17:52:00|92186.3|92136.3|92190|92140|92190.1|92140.1|92186|92136|43
1650995530000|2022-04-26 17:52:10|92190.3|92140.3|92189.3|92139.3|92190.6|92140.6|92188.8|92138.8|25
1650995540000|2022-04-26 17:52:20|92189.1|92139.1|92189.6|92139.6|92189.8|92139.8|92188.3|92138.3|15
1650995550000|2022-04-26 17:52:30|92189.3|92139.3|92189.4|92139.4|92190|92140|92188.7|92138.7|15
1650995560000|2022-04-26 17:52:40|92190|92140|92194.1|92144.1|92201.1|92151.1|92188.8|92138.8|45
1650995570000|2022-04-26 17:52:50|92194.3|92144.3|92194|92144|92195.3|92145.3|92190.6|92140.6|38
1650995580000|2022-04-26 17:53:00|92194.2|92144.2|92192.2|92142.2|92194.3|92144.3|92190.9|92140.9|48
1650995590000|2022-04-26 17:53:10|92192.8|92142.8|92194.5|92144.5|92195.3|92145.3|92192.8|92142.8|48
1650995600000|2022-04-26 17:53:20|92194.3|92144.3|92194.9|92144.9|92195.2|92145.2|92194.3|92144.3|15
1650995610000|2022-04-26 17:53:30|92195|92145|92192.1|92142.1|92195.4|92145.4|92190.4|92140.4|20
1650995620000|2022-04-26 17:53:40|92192.3|92142.3|92196.9|92146.9|92196.9|92146.9|92191.8|92141.8|40
1650995630000|2022-04-26 17:53:50|92196.8|92146.8|92196|92146|92197.3|92147.3|92195.5|92145.5|28
1650995640000|2022-04-26 17:54:00|92195.7|92145.7|92196.9|92146.9|92198.1|92148.1|92195.7|92145.7|25
1650995650000|2022-04-26 17:54:10|92196.8|92146.8|92195|92145|92200.9|92150.9|92195|92145|32
1650995660000|2022-04-26 17:54:20|92195.2|92145.2|92195|92145|92195.8|92145.8|92194.1|92144.1|30
1650995670000|2022-04-26 17:54:30|92194.3|92144.3|92197.3|92147.3|92198.1|92148.1|92194.2|92144.2|37
1650995680000|2022-04-26 17:54:40|92196.8|92146.8|92200.1|92150.1|92201.6|92151.6|92196.8|92146.8|41
1650995690000|2022-04-26 17:54:50|92200.7|92150.7|92196.6|92146.6|92201.9|92151.9|92195.6|92145.6|37
1650995700000|2022-04-26 17:55:00|92196.3|92146.3|92193|92143|92198.1|92148.1|92192.7|92142.7|47
1650995710000|2022-04-26 17:55:10|92192.6|92142.6|92196.3|92146.3|92196.3|92146.3|92192.1|92142.1|47
1650995720000|2022-04-26 17:55:20|92196.9|92146.9|92200.1|92150.1|92200.8|92150.8|92196.3|92146.3|47
1650995730000|2022-04-26 17:55:30|92200|92150|92195.4|92145.4|92202.5|92152.5|92194.2|92144.2|35
1650995740000|2022-04-26 17:55:40|92195.5|92145.5|92197.1|92147.1|92200.4|92150.4|92194.4|92144.4|40
1650995750000|2022-04-26 17:55:50|92197|92147|92194.9|92144.9|92197.2|92147.2|92192|92142|42
1650995760000|2022-04-26 17:56:00|92195.2|92145.2|92197.9|92147.9|92198.1|92148.1|92194.4|92144.4|21
1650995770000|2022-04-26 17:56:10|92197.1|92147.1|92205.4|92155.4|92210|92160|92197.1|92147.1|45
1650995780000|2022-04-26 17:56:20|92205.5|92155.5|92211.1|92161.1|92215.2|92165.2|92203.8|92153.8|54
1650995790000|2022-04-26 17:56:30|92211.3|92161.3|92214.5|92164.5|92215.7|92165.7|92210.6|92160.6|45
1650995800000|2022-04-26 17:56:40|92214.6|92164.6|92211.7|92161.7|92218.2|92168.2|92210.3|92160.3|45
1650995810000|2022-04-26 17:56:50|92211.9|92161.9|92212.5|92162.5|92215.5|92165.5|92207.5|92157.5|55
1650995820000|2022-04-26 17:57:00|92212.6|92162.6|92221.7|92171.7|92225.1|92175.1|92212.6|92162.6|54
1650995830000|2022-04-26 17:57:10|92221.8|92171.8|92224.1|92174.1|92224.8|92174.8|92221.5|92171.5|33
1650995840000|2022-04-26 17:57:20|92224.3|92174.3|92225.1|92175.1|92227.2|92177.2|92223|92173|42
1650995850000|2022-04-26 17:57:30|92225.9|92175.9|92244.3|92194.3|92250|92200|92225.9|92175.9|59
1650995860000|2022-04-26 17:57:40|92243.5|92193.5|92242|92192|92245.8|92195.8|92241.4|92191.4|52
1650995870000|2022-04-26 17:57:50|92240.7|92190.7|92250.3|92200.3|92252.2|92202.2|92240.7|92190.7|68
1650995880000|2022-04-26 17:58:00|92250|92200|92264|92214|92267.5|92217.5|92249.7|92199.7|70
1650995890000|2022-04-26 17:58:10|92263.7|92213.7|92271.4|92221.4|92271.4|92221.4|92261.1|92211.1|58
1650995900000|2022-04-26 17:58:20|92271.3|92221.3|92284.7|92234.7|92287.7|92237.7|92264.3|92214.3|50
1650995910000|2022-04-26 17:58:30|92285.7|92235.7|92299.6|92249.6|92301.1|92251.1|92285.7|92235.7|61
1650995920000|2022-04-26 17:58:40|92298.8|92248.8|92303.2|92253.2|92306.8|92256.8|92298.1|92248.1|64
1650995930000|2022-04-26 17:58:50|92302.3|92252.3|92298.7|92248.7|92303.8|92253.8|92297.5|92247.5|50
1650995940000|2022-04-26 17:59:00|92297.6|92247.6|92299.5|92249.5|92303.9|92253.9|92296.9|92246.9|52
1650995950000|2022-04-26 17:59:10|92299.7|92249.7|92309.4|92259.4|92310.3|92260.3|92293.8|92243.8|50
1650995960000|2022-04-26 17:59:20|92309.5|92259.5|92306.8|92256.8|92310.2|92260.2|92306.7|92256.7|35
1650995970000|2022-04-26 17:59:30|92306.7|92256.7|92302.4|92252.4|92308|92258|92301.6|92251.6|52
1650995980000|2022-04-26 17:59:40|92302.6|92252.6|92308.3|92258.3|92310.2|92260.2|92302.3|92252.3|52
1650995990000|2022-04-26 17:59:50|92307.7|92257.7|92325.5|92275.5|92326.8|92276.8|92305.4|92255.4|64
1650996000000|2022-04-26 18:00:00|92327.2|92277.2|92330.1|92280.1|92330.3|92280.3|92324.1|92274.1|64
1650996010000|2022-04-26 18:00:10|92331.2|92281.2|92308|92258|92338.9|92288.9|92306|92256|75
1650996020000|2022-04-26 18:00:20|92305.9|92255.9|92297.7|92247.7|92306.6|92256.6|92294.4|92244.4|67
1650996030000|2022-04-26 18:00:30|92297.6|92247.6|92307.9|92257.9|92310.2|92260.2|92292.9|92242.9|58
1650996040000|2022-04-26 18:00:40|92306.5|92256.5|92313.9|92263.9|92323|92273|92305.4|92255.4|62
1650996050000|2022-04-26 18:00:50|92312.4|92262.4|92312.6|92262.6|92314.2|92264.2|92292.2|92242.2|69
1650996060000|2022-04-26 18:01:00|92310.6|92260.6|92306.8|92256.8|92312.3|92262.3|92299|92249|58
1650996070000|2022-04-26 18:01:10|92306.5|92256.5|92305.2|92255.2|92308.1|92258.1|92303.2|92253.2|42
1650996080000|2022-04-26 18:01:20|92305.3|92255.3|92304.7|92254.7|92306.7|92256.7|92302.9|92252.9|42
1650996090000|2022-04-26 18:01:30|92303.9|92253.9|92301.4|92251.4|92308.5|92258.5|92293.3|92243.3|71
1650996100000|2022-04-26 18:01:40|92300.2|92250.2|92305.4|92255.4|92306.9|92256.9|92300.2|92250.2|47
1650996110000|2022-04-26 18:01:50|92305.2|92255.2|92307.6|92257.6|92309|92259|92304.4|92254.4|45
1650996120000|2022-04-26 18:02:00|92307|92257|92306.5|92256.5|92317.4|92267.4|92300.1|92250.1|72
1650996130000|2022-04-26 18:02:10|92307|92257|92308|92258|92317.8|92267.8|92306.9|92256.9|58
1650996140000|2022-04-26 18:02:20|92308.2|92258.2|92309|92259|92311.5|92261.5|92305|92255|41
1650996150000|2022-04-26 18:02:30|92308.6|92258.6|92312.5|92262.5|92312.5|92262.5|92304.5|92254.5|47
1650996160000|2022-04-26 18:02:40|92311.5|92261.5|92311|92261|92311.5|92261.5|92308.3|92258.3|28
1650996170000|2022-04-26 18:02:50|92311.2|92261.2|92305.5|92255.5|92311.7|92261.7|92304|92254|59
1650996180000|2022-04-26 18:03:00|92305.9|92255.9|92304|92254|92306.8|92256.8|92303.1|92253.1|48
1650996190000|2022-04-26 18:03:10|92305.1|92255.1|92303.5|92253.5|92305.6|92255.6|92303|92253|40
1650996200000|2022-04-26 18:03:20|92305.1|92255.1|92306.7|92256.7|92307.3|92257.3|92302.9|92252.9|39
1650996210000|2022-04-26 18:03:30|92306.6|92256.6|92299|92249|92306.8|92256.8|92299|92249|47
1650996220000|2022-04-26 18:03:40|92299.2|92249.2|92293.1|92243.1|92299.8|92249.8|92290.7|92240.7|55
1650996230000|2022-04-26 18:03:50|92292.7|92242.7|92292.2|92242.2|92293.2|92243.2|92288.8|92238.8|43
1650996240000|2022-04-26 18:04:00|92290.4|92240.4|92294.1|92244.1|92295.3|92245.3|92289.4|92239.4|48
1650996250000|2022-04-26 18:04:10|92292.3|92242.3|92292.8|92242.8|92295.6|92245.6|92291.6|92241.6|54
1650996260000|2022-04-26 18:04:20|92291.5|92241.5|92283.9|92233.9|92292.9|92242.9|92282.8|92232.8|45
1650996270000|2022-04-26 18:04:30|92282.9|92232.9|92286.9|92236.9|92288.3|92238.3|92282.7|92232.7|32
1650996280000|2022-04-26 18:04:40|92286.8|92236.8|92290|92240|92290|92240|92286.5|92236.5|26
1650996290000|2022-04-26 18:04:50|92289.9|92239.9|92284.6|92234.6|92290.6|92240.6|92283.4|92233.4|40
1650996300000|2022-04-26 18:05:00|92285.2|92235.2|92270.1|92220.1|92285.2|92235.2|92270.1|92220.1|56
1650996310000|2022-04-26 18:05:10|92270.9|92220.9|92274.4|92224.4|92274.4|92224.4|92270.3|92220.3|44
1650996320000|2022-04-26 18:05:20|92271.8|92221.8|92275.4|92225.4|92278.9|92228.9|92271.3|92221.3|33
1650996330000|2022-04-26 18:05:30|92277.2|92227.2|92274.4|92224.4|92280.8|92230.8|92273|92223|45
1650996340000|2022-04-26 18:05:40|92273.8|92223.8|92278.1|92228.1|92284.4|92234.4|92272.4|92222.4|44
1650996350000|2022-04-26 18:05:50|92278.4|92228.4|92278.2|92228.2|92279.3|92229.3|92276.8|92226.8|30
1650996360000|2022-04-26 18:06:00|92278|92228|92287.1|92237.1|92294.1|92244.1|92278|92228|48
1650996370000|2022-04-26 18:06:10|92286.2|92236.2|92287.4|92237.4|92288.7|92238.7|92281.3|92231.3|52
1650996380000|2022-04-26 18:06:20|92287.6|92237.6|92287.1|92237.1|92293.3|92243.3|92286|92236|37
1650996390000|2022-04-26 18:06:30|92287.4|92237.4|92286.6|92236.6|92287.6|92237.6|92286|92236|8
1650996400000|2022-04-26 18:06:40|92286.1|92236.1|92286.9|92236.9|92288|92238|92286.1|92236.1|37
1650996410000|2022-04-26 18:06:50|92287|92237|92286.3|92236.3|92287.9|92237.9|92286.3|92236.3|19
1650996420000|2022-04-26 18:07:00|92288.6|92238.6|92286.8|92236.8|92288.8|92238.8|92279.8|92229.8|36
1650996430000|2022-04-26 18:07:10|92287.1|92237.1|92287.6|92237.6|92289.1|92239.1|92287|92237|31
1650996440000|2022-04-26 18:07:20|92287.3|92237.3|92286.4|92236.4|92287.9|92237.9|92286.2|92236.2|20
1650996450000|2022-04-26 18:07:30|92286.8|92236.8|92286.6|92236.6|92287|92237|92286|92236|7
1650996460000|2022-04-26 18:07:40|92287.3|92237.3|92287.2|92237.2|92288.8|92238.8|92286.1|92236.1|19
1650996470000|2022-04-26 18:07:50|92287.1|92237.1|92288|92238|92289.1|92239.1|92286.3|92236.3|22
1650996480000|2022-04-26 18:08:00|92288.2|92238.2|92287.8|92237.8|92295.4|92245.4|92285.9|92235.9|51
1650996490000|2022-04-26 18:08:10|92288.1|92238.1|92288.5|92238.5|92289.4|92239.4|92285.4|92235.4|37
1650996500000|2022-04-26 18:08:20|92288.4|92238.4|92287|92237|92289.9|92239.9|92286|92236|24
1650996510000|2022-04-26 18:08:30|92287.3|92237.3|92285.8|92235.8|92287.3|92237.3|92285.8|92235.8|20
1650996520000|2022-04-26 18:08:40|92286.3|92236.3|92288.3|92238.3|92289.2|92239.2|92285.6|92235.6|28
1650996530000|2022-04-26 18:08:50|92288|92238|92286.8|92236.8|92289.3|92239.3|92284.5|92234.5|36
1650996540000|2022-04-26 18:09:00|92287|92237|92288.4|92238.4|92288.9|92238.9|92286.6|92236.6|35
1650996550000|2022-04-26 18:09:10|92288.6|92238.6|92286.8|92236.8|92289.9|92239.9|92286.8|92236.8|30
1650996560000|2022-04-26 18:09:20|92287.1|92237.1|92291.3|92241.3|92291.8|92241.8|92287.1|92237.1|26
1650996570000|2022-04-26 18:09:30|92291.4|92241.4|92310.4|92260.4|92311.1|92261.1|92291.4|92241.4|46
1650996580000|2022-04-26 18:09:40|92310.8|92260.8|92314.6|92264.6|92317.3|92267.3|92310.7|92260.7|46
1650996590000|2022-04-26 18:09:50|92314.7|92264.7|92311.3|92261.3|92315.2|92265.2|92311.3|92261.3|24
1650996600000|2022-04-26 18:10:00|92311.8|92261.8|92311.2|92261.2|92320.3|92270.3|92307.7|92257.7|37
1650996610000|2022-04-26 18:10:10|92312.5|92262.5|92314.8|92264.8|92318.3|92268.3|92306.8|92256.8|58
1650996620000|2022-04-26 18:10:20|92315.9|92265.9|92311.2|92261.2|92317.9|92267.9|92310.1|92260.1|59
1650996630000|2022-04-26 18:10:30|92311.4|92261.4|92311.1|92261.1|92313.2|92263.2|92310.1|92260.1|57
1650996640000|2022-04-26 18:10:40|92311.3|92261.3|92311.5|92261.5|92313|92263|92308.1|92258.1|49
1650996650000|2022-04-26 18:10:50|92311.8|92261.8|92312.7|92262.7|92314.9|92264.9|92311.2|92261.2|24
1650996660000|2022-04-26 18:11:00|92310.7|92260.7|92311.8|92261.8|92312.3|92262.3|92309.6|92259.6|30
1650996670000|2022-04-26 18:11:10|92311.4|92261.4|92311.9|92261.9|92315.3|92265.3|92309.6|92259.6|57
1650996680000|2022-04-26 18:11:20|92311.4|92261.4|92309.3|92259.3|92313.5|92263.5|92309.3|92259.3|63
1650996690000|2022-04-26 18:11:30|92309.1|92259.1|92311.7|92261.7|92312.2|92262.2|92308|92258|47
1650996700000|2022-04-26 18:11:40|92311.4|92261.4|92310.9|92260.9|92312.2|92262.2|92308.7|92258.7|34
1650996710000|2022-04-26 18:11:50|92311|92261|92311.4|92261.4|92311.4|92261.4|92308.4|92258.4|44
1650996720000|2022-04-26 18:12:00|92310.2|92260.2|92312.3|92262.3|92316.1|92266.1|92309.7|92259.7|55
1650996730000|2022-04-26 18:12:10|92312.5|92262.5|92310.7|92260.7|92314.2|92264.2|92309.5|92259.5|68
1650996740000|2022-04-26 18:12:20|92311.3|92261.3|92313.4|92263.4|92313.4|92263.4|92309.7|92259.7|53
1650996750000|2022-04-26 18:12:30|92311.8|92261.8|92311.7|92261.7|92313.2|92263.2|92309.4|92259.4|63
1650996760000|2022-04-26 18:12:40|92311.6|92261.6|92313.7|92263.7|92313.8|92263.8|92309.2|92259.2|38
1650996770000|2022-04-26 18:12:50|92313.8|92263.8|92314.2|92264.2|92314.6|92264.6|92311.6|92261.6|35
1650996780000|2022-04-26 18:13:00|92314.4|92264.4|92314.1|92264.1|92314.9|92264.9|92311.5|92261.5|53
1650996790000|2022-04-26 18:13:10|92314.3|92264.3|92314.3|92264.3|92315.4|92265.4|92313.2|92263.2|54
1650996800000|2022-04-26 18:13:20|92314.1|92264.1|92312.6|92262.6|92319|92269|92312.6|92262.6|61
1650996810000|2022-04-26 18:13:30|92312.7|92262.7|92316.4|92266.4|92318.8|92268.8|92309.2|92259.2|61
1650996820000|2022-04-26 18:13:40|92315.9|92265.9|92318.6|92268.6|92320.3|92270.3|92315.5|92265.5|56
1650996830000|2022-04-26 18:13:50|92318.7|92268.7|92316.3|92266.3|92321|92271|92316.3|92266.3|44
1650996840000|2022-04-26 18:14:00|92316.5|92266.5|92320.5|92270.5|92321.5|92271.5|92316.5|92266.5|37
1650996850000|2022-04-26 18:14:10|92320.3|92270.3|92317.5|92267.5|92320.7|92270.7|92314|92264|55
1650996860000|2022-04-26 18:14:20|92319.2|92269.2|92322.7|92272.7|92323.8|92273.8|92317.3|92267.3|60
1650996870000|2022-04-26 18:14:30|92322.5|92272.5|92323.4|92273.4|92326.3|92276.3|92322.5|92272.5|37
1650996880000|2022-04-26 18:14:40|92323.6|92273.6|92323.7|92273.7|92324|92274|92319.1|92269.1|34
1650996890000|2022-04-26 18:14:50|92323.3|92273.3|92321.9|92271.9|92323.7|92273.7|92321.5|92271.5|33
1650996900000|2022-04-26 18:15:00|92322|92272|92322|92272|92322.8|92272.8|92318.9|92268.9|46
1650996910000|2022-04-26 18:15:10|92321.8|92271.8|92324.4|92274.4|92324.8|92274.8|92321.4|92271.4|41
1650996920000|2022-04-26 18:15:20|92324.1|92274.1|92325.6|92275.6|92325.6|92275.6|92322.7|92272.7|30
1650996930000|2022-04-26 18:15:30|92325|92275|92315.9|92265.9|92325|92275|92315.7|92265.7|59
1650996940000|2022-04-26 18:15:40|92315.5|92265.5|92316.2|92266.2|92318.3|92268.3|92314.4|92264.4|65
1650996950000|2022-04-26 18:15:50|92315.2|92265.2|92315.5|92265.5|92315.8|92265.8|92313.8|92263.8|54
1650996960000|2022-04-26 18:16:00|92314.7|92264.7|92313.3|92263.3|92316.3|92266.3|92311.4|92261.4|58
1650996970000|2022-04-26 18:16:10|92313.8|92263.8|92313.8|92263.8|92315.6|92265.6|92309.5|92259.5|59
1650996980000|2022-04-26 18:16:20|92313.6|92263.6|92311.2|92261.2|92314.2|92264.2|92309.1|92259.1|46
1650996990000|2022-04-26 18:16:30|92312.4|92262.4|92307|92257|92313.6|92263.6|92305.1|92255.1|56
1650997000000|2022-04-26 18:16:40|92306.8|92256.8|92299.9|92249.9|92309.3|92259.3|92296.1|92246.1|55
1650997010000|2022-04-26 18:16:50|92301.1|92251.1|92277.9|92227.9|92301.8|92251.8|92275|92225|69
1650997020000|2022-04-26 18:17:00|92278.3|92228.3|92278.8|92228.8|92281.5|92231.5|92277|92227|54
1650997030000|2022-04-26 18:17:10|92278.9|92228.9|92276.8|92226.8|92279.7|92229.7|92271.9|92221.9|54
1650997040000|2022-04-26 18:17:20|92277.3|92227.3|92278.4|92228.4|92279.3|92229.3|92275.1|92225.1|34
1650997050000|2022-04-26 18:17:30|92277.2|92227.2|92272.4|92222.4|92277.7|92227.7|92264.1|92214.1|51
1650997060000|2022-04-26 18:17:40|92272.3|92222.3|92271.6|92221.6|92273.2|92223.2|92265.3|92215.3|41
1650997070000|2022-04-26 18:17:50|92271.7|92221.7|92279.2|92229.2|92279.2|92229.2|92271.6|92221.6|46
1650997080000|2022-04-26 18:18:00|92279.4|92229.4|92283.2|92233.2|92283.8|92233.8|92279.4|92229.4|53
1650997090000|2022-04-26 18:18:10|92283.3|92233.3|92280|92230|92284.6|92234.6|92278.3|92228.3|24
1650997100000|2022-04-26 18:18:20|92279.8|92229.8|92285.1|92235.1|92285.2|92235.2|92279.7|92229.7|42
1650997110000|2022-04-26 18:18:30|92285|92235|92289.5|92239.5|92290|92240|92284.9|92234.9|38
1650997120000|2022-04-26 18:18:40|92289.8|92239.8|92290.8|92240.8|92293.2|92243.2|92289.5|92239.5|36
1650997130000|2022-04-26 18:18:50|92291.1|92241.1|92291.4|92241.4|92291.9|92241.9|92290.1|92240.1|33
1650997140000|2022-04-26 18:19:00|92291.2|92241.2|92289.3|92239.3|92293.3|92243.3|92288.2|92238.2|42
1650997150000|2022-04-26 18:19:10|92290.8|92240.8|92292.1|92242.1|92295.6|92245.6|92290.8|92240.8|44
1650997160000|2022-04-26 18:19:20|92292|92242|92292.5|92242.5|92293.7|92243.7|92291.6|92241.6|33
1650997170000|2022-04-26 18:19:30|92287.6|92237.6|92289.6|92239.6|92290.8|92240.8|92287.6|92237.6|27
1650997180000|2022-04-26 18:19:40|92289.3|92239.3|92293.5|92243.5|92294.5|92244.5|92289.1|92239.1|39
1650997190000|2022-04-26 18:19:50|92294.2|92244.2|92290.6|92240.6|92294.5|92244.5|92287.7|92237.7|35
1650997200000|2022-04-26 18:20:00|92290.2|92240.2|92293.1|92243.1|92293.1|92243.1|92290.2|92240.2|41
1650997210000|2022-04-26 18:20:10|92292.6|92242.6|92295|92245|92296.9|92246.9|92288.5|92238.5|48
1650997220000|2022-04-26 18:20:20|92296.9|92246.9|92295.1|92245.1|92297.4|92247.4|92291.5|92241.5|29
1650997230000|2022-04-26 18:20:30|92295.2|92245.2|92292.9|92242.9|92296.9|92246.9|92291.4|92241.4|37
1650997240000|2022-04-26 18:20:40|92293.1|92243.1|92299.9|92249.9|92299.9|92249.9|92291.5|92241.5|30
1650997250000|2022-04-26 18:20:50|92299.8|92249.8|92297.4|92247.4|92300.5|92250.5|92295.4|92245.4|41
1650997260000|2022-04-26 18:21:00|92300.4|92250.4|92288.8|92238.8|92300.4|92250.4|92288|92238|45
1650997270000|2022-04-26 18:21:10|92288.2|92238.2|92286.7|92236.7|92289|92239|92286|92236|38
1650997280000|2022-04-26 18:21:20|92285.5|92235.5|92275.7|92225.7|92290.2|92240.2|92274.6|92224.6|62
1650997290000|2022-04-26 18:21:30|92273.9|92223.9|92275.3|92225.3|92278.5|92228.5|92273.9|92223.9|51
1650997300000|2022-04-26 18:21:40|92276|92226|92271.1|92221.1|92278|92228|92268.5|92218.5|54
1650997310000|2022-04-26 18:21:50|92271.7|92221.7|92263.3|92213.3|92275.3|92225.3|92261.6|92211.6|54
1650997320000|2022-04-26 18:22:00|92259.3|92209.3|92263|92213|92263.7|92213.7|92257.6|92207.6|40
1650997330000|2022-04-26 18:22:10|92263.7|92213.7|92260.1|92210.1|92265.9|92215.9|92259.1|92209.1|39
1650997340000|2022-04-26 18:22:20|92260.2|92210.2|92263.5|92213.5|92263.5|92213.5|92260|92210|20
1650997350000|2022-04-26 18:22:30|92262.7|92212.7|92261.8|92211.8|92265.6|92215.6|92260.7|92210.7|45
1650997360000|2022-04-26 18:22:40|92263.9|92213.9|92267.8|92217.8|92275.7|92225.7|92263.9|92213.9|57
1650997370000|2022-04-26 18:22:50|92267.4|92217.4|92270.1|92220.1|92270.2|92220.2|92267.4|92217.4|38
1650997380000|2022-04-26 18:23:00|92270.2|92220.2|92267.4|92217.4|92271.4|92221.4|92265.5|92215.5|35
1650997390000|2022-04-26 18:23:10|92267.7|92217.7|92270.3|92220.3|92272.4|92222.4|92267.7|92217.7|49
1650997400000|2022-04-26 18:23:20|92269.7|92219.7|92269.4|92219.4|92270|92220|92268.8|92218.8|32
1650997410000|2022-04-26 18:23:30|92269.2|92219.2|92268.5|92218.5|92271.9|92221.9|92268.5|92218.5|27
1650997420000|2022-04-26 18:23:40|92269.4|92219.4|92272.2|92222.2|92275.3|92225.3|92268.1|92218.1|40
1650997430000|2022-04-26 18:23:50|92272.3|92222.3|92272.1|92222.1|92276.3|92226.3|92268.9|92218.9|45
1650997440000|2022-04-26 18:24:00|92273.9|92223.9|92271.5|92221.5|92275.9|92225.9|92269.9|92219.9|49
1650997450000|2022-04-26 18:24:10|92271.2|92221.2|92270.4|92220.4|92273|92223|92270.1|92220.1|31
1650997460000|2022-04-26 18:24:20|92269.9|92219.9|92264.3|92214.3|92271.8|92221.8|92262.7|92212.7|30
1650997470000|2022-04-26 18:24:30|92264.7|92214.7|92270.2|92220.2|92275.4|92225.4|92264.7|92214.7|58
1650997480000|2022-04-26 18:24:40|92270.1|92220.1|92274.2|92224.2|92277.8|92227.8|92268.6|92218.6|43
1650997490000|2022-04-26 18:24:50|92273.8|92223.8|92267.1|92217.1|92277.5|92227.5|92266.3|92216.3|49
1650997500000|2022-04-26 18:25:00|92268|92218|92269.8|92219.8|92274.4|92224.4|92267.4|92217.4|31
1650997510000|2022-04-26 18:25:10|92269.5|92219.5|92264.6|92214.6|92277.3|92227.3|92264.5|92214.5|54
1650997520000|2022-04-26 18:25:20|92265.1|92215.1|92262.6|92212.6|92266|92216|92262|92212|29
1650997530000|2022-04-26 18:25:30|92262.8|92212.8|92261.1|92211.1|92262.8|92212.8|92260.4|92210.4|22
1650997540000|2022-04-26 18:25:40|92260.7|92210.7|92259.9|92209.9|92262.1|92212.1|92258.8|92208.8|23
1650997550000|2022-04-26 18:25:50|92259.6|92209.6|92260.8|92210.8|92261.1|92211.1|92259.6|92209.6|16
1650997560000|2022-04-26 18:26:00|92260.3|92210.3|92260.9|92210.9|92262.4|92212.4|92259.9|92209.9|23
1650997570000|2022-04-26 18:26:10|92261.1|92211.1|92262.4|92212.4|92263.3|92213.3|92261.1|92211.1|21
1650997580000|2022-04-26 18:26:20|92262.5|92212.5|92258.5|92208.5|92263.4|92213.4|92257.6|92207.6|30
1650997590000|2022-04-26 18:26:30|92257.6|92207.6|92253.8|92203.8|92259|92209|92251.3|92201.3|40
1650997600000|2022-04-26 18:26:40|92254.5|92204.5|92249.8|92199.8|92255.6|92205.6|92244.4|92194.4|45
1650997610000|2022-04-26 18:26:50|92247.7|92197.7|92249.5|92199.5|92258.9|92208.9|92247.2|92197.2|55
1650997620000|2022-04-26 18:27:00|92248.6|92198.6|92253.9|92203.9|92256.1|92206.1|92248.6|92198.6|39
1650997630000|2022-04-26 18:27:10|92254.9|92204.9|92257.8|92207.8|92258.5|92208.5|92253.2|92203.2|34
1650997640000|2022-04-26 18:27:20|92257.9|92207.9|92254.2|92204.2|92259.3|92209.3|92253.6|92203.6|41
1650997650000|2022-04-26 18:27:30|92254.6|92204.6|92254.3|92204.3|92256.5|92206.5|92252.7|92202.7|38
1650997660000|2022-04-26 18:27:40|92253.3|92203.3|92255.2|92205.2|92257.2|92207.2|92253.3|92203.3|26
1650997670000|2022-04-26 18:27:50|92255.1|92205.1|92257.7|92207.7|92259.3|92209.3|92253.8|92203.8|32
1650997680000|2022-04-26 18:28:00|92257.3|92207.3|92256.4|92206.4|92257.5|92207.5|92255|92205|39
1650997690000|2022-04-26 18:28:10|92256.7|92206.7|92250.5|92200.5|92257.6|92207.6|92249.2|92199.2|41
1650997700000|2022-04-26 18:28:20|92250.4|92200.4|92247.7|92197.7|92251.2|92201.2|92246.4|92196.4|35
1650997710000|2022-04-26 18:28:30|92248.6|92198.6|92248.1|92198.1|92254.4|92204.4|92246.5|92196.5|26
1650997720000|2022-04-26 18:28:40|92248.8|92198.8|92249|92199|92249.4|92199.4|92248|92198|24
1650997730000|2022-04-26 18:28:50|92249.8|92199.8|92248.8|92198.8|92249.9|92199.9|92246.2|92196.2|27
1650997740000|2022-04-26 18:29:00|92248.3|92198.3|92249.9|92199.9|92249.9|92199.9|92247|92197|23
1650997750000|2022-04-26 18:29:10|92249.6|92199.6|92247.1|92197.1|92250|92200|92247.1|92197.1|28
1650997760000|2022-04-26 18:29:20|92247.5|92197.5|92243.1|92193.1|92250.6|92200.6|92242.8|92192.8|32
1650997770000|2022-04-26 18:29:30|92242.2|92192.2|92242.9|92192.9|92245.9|92195.9|92241.4|92191.4|27
1650997780000|2022-04-26 18:29:40|92243|92193|92245.5|92195.5|92246.1|92196.1|92242.6|92192.6|26
1650997790000|2022-04-26 18:29:50|92246.7|92196.7|92245.6|92195.6|92246.8|92196.8|92244.9|92194.9|21
1650997800000|2022-04-26 18:30:00|92245.4|92195.4|92251.5|92201.5|92252.1|92202.1|92245.4|92195.4|38
1650997810000|2022-04-26 18:30:10|92251.4|92201.4|92250.6|92200.6|92252.4|92202.4|92249.3|92199.3|14
1650997820000|2022-04-26 18:30:20|92250.3|92200.3|92250.6|92200.6|92251|92201|92250|92200|13
1650997830000|2022-04-26 18:30:30|92249.7|92199.7|92254.9|92204.9|92256.9|92206.9|92249.7|92199.7|24
1650997840000|2022-04-26 18:30:40|92256.9|92206.9|92259.8|92209.8|92259.8|92209.8|92252.2|92202.2|29
1650997850000|2022-04-26 18:30:50|92253.3|92203.3|92253.7|92203.7|92254|92204|92252.5|92202.5|9
1650997860000|2022-04-26 18:31:00|92253.9|92203.9|92255.1|92205.1|92256|92206|92253|92203|26
1650997870000|2022-04-26 18:31:10|92254.9|92204.9|92257.5|92207.5|92260.3|92210.3|92254.9|92204.9|20
1650997880000|2022-04-26 18:31:20|92257.3|92207.3|92266.7|92216.7|92266.9|92216.9|92256.8|92206.8|36
1650997890000|2022-04-26 18:31:30|92278.1|92228.1|92275.4|92225.4|92281.4|92231.4|92274.2|92224.2|46
1650997900000|2022-04-26 18:31:40|92270.9|92220.9|92275.3|92225.3|92276.6|92226.6|92270.9|92220.9|42
1650997910000|2022-04-26 18:31:50|92277.6|92227.6|92292.5|92242.5|92306.8|92256.8|92277.6|92227.6|41
1650997920000|2022-04-26 18:32:00|92298|92248|92295.5|92245.5|92301|92251|92294.1|92244.1|34
1650997930000|2022-04-26 18:32:10|92298.8|92248.8|92295.6|92245.6|92300|92250|92294.7|92244.7|55
1650997940000|2022-04-26 18:32:20|92295.5|92245.5|92301.8|92251.8|92304.6|92254.6|92294.8|92244.8|51
1650997950000|2022-04-26 18:32:30|92301.4|92251.4|92302.2|92252.2|92304.8|92254.8|92298.2|92248.2|57
1650997960000|2022-04-26 18:32:40|92301.5|92251.5|92299.9|92249.9|92306.6|92256.6|92299.4|92249.4|52
1650997970000|2022-04-26 18:32:50|92299.8|92249.8|92313.9|92263.9|92313.9|92263.9|92299.3|92249.3|50
1650997980000|2022-04-26 18:33:00|92313.7|92263.7|92313.7|92263.7|92314.6|92264.6|92311.9|92261.9|45
1650997990000|2022-04-26 18:33:10|92313.6|92263.6|92321.3|92271.3|92321.3|92271.3|92313.6|92263.6|21
1650998000000|2022-04-26 18:33:20|92321.1|92271.1|92322.3|92272.3|92323|92273|92318.2|92268.2|33
1650998010000|2022-04-26 18:33:30|92321.9|92271.9|92320.4|92270.4|92322.4|92272.4|92319.2|92269.2|32
1650998020000|2022-04-26 18:33:40|92318.1|92268.1|92322.9|92272.9|92323.6|92273.6|92318|92268|32
1650998030000|2022-04-26 18:33:50|92324.1|92274.1|92322.5|92272.5|92329.7|92279.7|92320.2|92270.2|30
1650998040000|2022-04-26 18:34:00|92322.4|92272.4|92319.1|92269.1|92323.6|92273.6|92316.6|92266.6|37
1650998050000|2022-04-26 18:34:10|92319.3|92269.3|92322.1|92272.1|92324.2|92274.2|92317.7|92267.7|31
1650998060000|2022-04-26 18:34:20|92321.6|92271.6|92330.7|92280.7|92331.2|92281.2|92321.6|92271.6|38
1650998070000|2022-04-26 18:34:30|92329.6|92279.6|92329.3|92279.3|92330.9|92280.9|92329|92279|29
1650998080000|2022-04-26 18:34:40|92329.6|92279.6|92317.1|92267.1|92330.6|92280.6|92316.9|92266.9|35
1650998090000|2022-04-26 18:34:50|92320.3|92270.3|92318.2|92268.2|92320.3|92270.3|92315.5|92265.5|41
1650998100000|2022-04-26 18:35:00|92320.7|92270.7|92316.2|92266.2|92320.7|92270.7|92316|92266|34
1650998110000|2022-04-26 18:35:10|92316.1|92266.1|92306|92256|92318.1|92268.1|92305.5|92255.5|51
1650998120000|2022-04-26 18:35:20|92306.1|92256.1|92299.1|92249.1|92306.1|92256.1|92298.7|92248.7|45
1650998130000|2022-04-26 18:35:30|92298.4|92248.4|92298.5|92248.5|92299.7|92249.7|92295.2|92245.2|41
1650998140000|2022-04-26 18:35:40|92298.7|92248.7|92298.8|92248.8|92301.8|92251.8|92295.3|92245.3|33
1650998150000|2022-04-26 18:35:50|92297.7|92247.7|92301.7|92251.7|92301.7|92251.7|92297.7|92247.7|28
1650998160000|2022-04-26 18:36:00|92301.9|92251.9|92304.1|92254.1|92304.6|92254.6|92301.7|92251.7|30
1650998170000|2022-04-26 18:36:10|92303.7|92253.7|92301.7|92251.7|92305.5|92255.5|92301.7|92251.7|23
1650998180000|2022-04-26 18:36:20|92302|92252|92297|92247|92302|92252|92295.6|92245.6|33
1650998190000|2022-04-26 18:36:30|92297.6|92247.6|92298|92248|92298.2|92248.2|92295.2|92245.2|27
1650998200000|2022-04-26 18:36:40|92298.1|92248.1|92292.4|92242.4|92298.1|92248.1|92292.4|92242.4|27
1650998210000|2022-04-26 18:36:50|92292.9|92242.9|92292.5|92242.5|92294.3|92244.3|92290.3|92240.3|41
1650998220000|2022-04-26 18:37:00|92291.7|92241.7|92294.9|92244.9|92295.6|92245.6|92291.5|92241.5|29
1650998230000|2022-04-26 18:37:10|92294.3|92244.3|92298|92248|92298.8|92248.8|92294.3|92244.3|27
1650998240000|2022-04-26 18:37:20|92297.9|92247.9|92297.2|92247.2|92298.8|92248.8|92296.9|92246.9|21
1650998250000|2022-04-26 18:37:30|92296.9|92246.9|92304.4|92254.4|92304.4|92254.4|92296.9|92246.9|24
1650998260000|2022-04-26 18:37:40|92303.9|92253.9|92303.3|92253.3|92304.6|92254.6|92301.6|92251.6|41
1650998270000|2022-04-26 18:37:50|92303.2|92253.2|92301.7|92251.7|92304.2|92254.2|92300.4|92250.4|21
1650998280000|2022-04-26 18:38:00|92301.8|92251.8|92306.7|92256.7|92308.5|92258.5|92301.2|92251.2|41
1650998290000|2022-04-26 18:38:10|92307.6|92257.6|92309.4|92259.4|92309.8|92259.8|92305.9|92255.9|27
1650998300000|2022-04-26 18:38:20|92309.9|92259.9|92308.6|92258.6|92310.6|92260.6|92305.9|92255.9|47
1650998310000|2022-04-26 18:38:30|92308.7|92258.7|92307.3|92257.3|92309.4|92259.4|92307.3|92257.3|18
1650998320000|2022-04-26 18:38:40|92307.5|92257.5|92310.8|92260.8|92312.9|92262.9|92306.7|92256.7|25
1650998330000|2022-04-26 18:38:50|92310.1|92260.1|92309.6|92259.6|92312.9|92262.9|92309.6|92259.6|30
1650998340000|2022-04-26 18:39:00|92309.7|92259.7|92303.6|92253.6|92310.9|92260.9|92302.4|92252.4|46
1650998350000|2022-04-26 18:39:10|92303.7|92253.7|92304.9|92254.9|92305.4|92255.4|92301.5|92251.5|34
1650998360000|2022-04-26 18:39:20|92301.5|92251.5|92304.2|92254.2|92304.3|92254.3|92300.4|92250.4|24
1650998370000|2022-04-26 18:39:30|92304|92254|92299.5|92249.5|92304.1|92254.1|92299.5|92249.5|35
1650998380000|2022-04-26 18:39:40|92299.6|92249.6|92301.9|92251.9|92303.7|92253.7|92298.6|92248.6|31
1650998390000|2022-04-26 18:39:50|92302.4|92252.4|92311.4|92261.4|92312.5|92262.5|92301|92251|28
1650998400000|2022-04-26 18:40:00|92311.5|92261.5|92314.6|92264.6|92318|92268|92311.5|92261.5|42
1650998410000|2022-04-26 18:40:10|92313.9|92263.9|92313.3|92263.3|92317.4|92267.4|92309.6|92259.6|43
1650998420000|2022-04-26 18:40:20|92312.8|92262.8|92311.5|92261.5|92313.7|92263.7|92309.4|92259.4|47
1650998430000|2022-04-26 18:40:30|92312.1|92262.1|92312.5|92262.5|92313.5|92263.5|92308.6|92258.6|45
1650998440000|2022-04-26 18:40:40|92309.8|92259.8|92311.8|92261.8|92314.5|92264.5|92309.8|92259.8|50
1650998450000|2022-04-26 18:40:50|92311.3|92261.3|92314|92264|92316.2|92266.2|92309.4|92259.4|57
1650998460000|2022-04-26 18:41:00|92314.3|92264.3|92323.8|92273.8|92327.3|92277.3|92311.5|92261.5|54
1650998470000|2022-04-26 18:41:10|92322.5|92272.5|92325.4|92275.4|92328|92278|92321.8|92271.8|53
1650998480000|2022-04-26 18:41:20|92325.5|92275.5|92325|92275|92326.8|92276.8|92324|92274|38
1650998490000|2022-04-26 18:41:30|92324.8|92274.8|92322.1|92272.1|92327.4|92277.4|92320.9|92270.9|35
1650998500000|2022-04-26 18:41:40|92324.1|92274.1|92325.3|92275.3|92325.9|92275.9|92323|92273|43
1650998510000|2022-04-26 18:41:50|92325.4|92275.4|92331|92281|92331|92281|92325|92275|40
1650998520000|2022-04-26 18:42:00|92330.7|92280.7|92331.9|92281.9|92338.5|92295.9|92320.9|92279.1|50
1650998530000|2022-04-26 18:42:10|92332.2|92282.2|92332.2|92282.2|92335.8|92285.8|92331.5|92281.5|41
1650998540000|2022-04-26 18:42:20|92332.1|92282.1|92328.9|92278.9|92332.5|92282.5|92328.8|92278.8|24
1650998550000|2022-04-26 18:42:30|92328.8|92278.8|92336.3|92286.3|92336.3|92294.2|92319.2|92278.2|48
1650998560000|2022-04-26 18:42:40|92336.1|92286.1|92335.7|92285.7|92336.8|92286.8|92333.9|92283.9|53
1650998570000|2022-04-26 18:42:50|92334|92284|92335.6|92285.6|92336.9|92286.9|92334|92284|54
1650998580000|2022-04-26 18:43:00|92335.5|92285.5|92335.8|92285.8|92336.5|92286.5|92334.7|92284.7|40
1650998590000|2022-04-26 18:43:10|92333.9|92283.9|92328.2|92278.2|92336|92286|92327.1|92277.1|41
1650998600000|2022-04-26 18:43:20|92328.5|92278.5|92325.8|92275.8|92332.3|92282.3|92325.8|92275.8|45
1650998610000|2022-04-26 18:43:30|92327|92277|92327|92277|92331.3|92281.3|92325.3|92275.3|47
1650998620000|2022-04-26 18:43:40|92326.6|92276.6|92331.7|92281.7|92332.1|92282.1|92326.6|92276.6|42
1650998630000|2022-04-26 18:43:50|92331.6|92281.6|92331.5|92281.5|92332.1|92282.1|92330.9|92280.9|31
1650998640000|2022-04-26 18:44:00|92331.3|92281.3|92334.1|92284.1|92334.1|92284.1|92331.3|92281.3|31
1650998650000|2022-04-26 18:44:10|92334|92284|92336|92286|92337.1|92287.1|92333|92283|35
1650998660000|2022-04-26 18:44:20|92335.6|92285.6|92334.1|92284.1|92336|92286|92333.8|92283.8|22
1650998670000|2022-04-26 18:44:30|92333.8|92283.8|92331.8|92281.8|92338.9|92288.9|92331.4|92281.4|26
1650998680000|2022-04-26 18:44:40|92331.6|92281.6|92332.1|92282.1|92334.1|92284.1|92330.4|92280.4|45
1650998690000|2022-04-26 18:44:50|92332.3|92282.3|92333.3|92283.3|92333.3|92283.3|92325.7|92275.7|36
1650998700000|2022-04-26 18:45:00|92333.4|92283.4|92344.5|92294.5|92349.3|92299.3|92333.3|92283.3|55
1650998710000|2022-04-26 18:45:10|92345.2|92295.2|92345|92295|92351.2|92301.2|92343.3|92293.3|55
1650998720000|2022-04-26 18:45:20|92345.3|92295.3|92342.3|92292.3|92345.9|92295.9|92333.6|92283.6|43
1650998730000|2022-04-26 18:45:30|92341.9|92291.9|92340.6|92290.6|92343.5|92293.5|92339.5|92289.5|28
1650998740000|2022-04-26 18:45:40|92340.4|92290.4|92338.2|92288.2|92340.6|92290.6|92332.9|92282.9|36
1650998750000|2022-04-26 18:45:50|92338.4|92288.4|92333.7|92283.7|92339.2|92289.2|92330.9|92280.9|27
1650998760000|2022-04-26 18:46:00|92333.9|92283.9|92332.4|92282.4|92338.5|92288.5|92332.4|92282.4|31
1650998770000|2022-04-26 18:46:10|92333.9|92283.9|92334.3|92284.3|92334.6|92284.6|92333.1|92283.1|15
1650998780000|2022-04-26 18:46:20|92333.5|92283.5|92331.9|92281.9|92333.5|92283.5|92331.7|92281.7|15
1650998790000|2022-04-26 18:46:30|92331|92281|92314.2|92264.2|92331|92281|92313.1|92263.1|45
1650998800000|2022-04-26 18:46:40|92315.2|92265.2|92326.2|92276.2|92326.5|92276.5|92314.4|92264.4|61
1650998810000|2022-04-26 18:46:50|92325.9|92275.9|92321.9|92271.9|92328.3|92278.3|92320.2|92270.2|48
1650998820000|2022-04-26 18:47:00|92321.7|92271.7|92321.5|92271.5|92323.1|92273.1|92316.9|92266.9|37
1650998830000|2022-04-26 18:47:10|92320.7|92270.7|92324.7|92274.7|92325.6|92275.6|92315.6|92265.6|41
1650998840000|2022-04-26 18:47:20|92325|92275|92323.1|92273.1|92325|92275|92319.9|92269.9|44
1650998850000|2022-04-26 18:47:30|92322.5|92272.5|92323.3|92273.3|92323.7|92273.7|92321.5|92271.5|25
1650998860000|2022-04-26 18:47:40|92323.2|92273.2|92324.7|92274.7|92325.8|92275.8|92322.2|92272.2|21
1650998870000|2022-04-26 18:47:50|92324.4|92274.4|92324.8|92274.8|92325.7|92275.7|92324.4|92274.4|20
1650998880000|2022-04-26 18:48:00|92324.7|92274.7|92325|92275|92332.6|92282.6|92324.6|92274.6|48
1650998890000|2022-04-26 18:48:10|92324.9|92274.9|92325.6|92275.6|92326.5|92276.5|92323.9|92273.9|34
1650998900000|2022-04-26 18:48:20|92325.4|92275.4|92322.5|92272.5|92325.5|92275.5|92322.5|92272.5|29
1650998910000|2022-04-26 18:48:30|92320.9|92270.9|92320|92270|92321.4|92271.4|92319.6|92269.6|27
1650998920000|2022-04-26 18:48:40|92319.4|92269.4|92308.5|92258.5|92320|92270|92307.7|92257.7|46
1650998930000|2022-04-26 18:48:50|92309.2|92259.2|92314.2|92264.2|92314.3|92264.3|92308.3|92258.3|30
1650998940000|2022-04-26 18:49:00|92313.9|92263.9|92313.9|92263.9|92314.4|92264.4|92313.5|92263.5|26
1650998950000|2022-04-26 18:49:10|92313.2|92263.2|92324.5|92274.5|92325|92275|92313.2|92263.2|32
1650998960000|2022-04-26 18:49:20|92324.1|92274.1|92323.6|92273.6|92325.2|92275.2|92323.1|92273.1|26
1650998970000|2022-04-26 18:49:30|92323.3|92273.3|92322.8|92272.8|92324.1|92274.1|92319.5|92269.5|35
1650998980000|2022-04-26 18:49:40|92321.7|92271.7|92320.1|92270.1|92321.7|92271.7|92319.5|92269.5|28
1650998990000|2022-04-26 18:49:50|92320.2|92270.2|92320.2|92270.2|92321|92271|92319.9|92269.9|16
1650999000000|2022-04-26 18:50:00|92320|92270|92320.7|92270.7|92321.2|92271.2|92320|92270|18
1650999010000|2022-04-26 18:50:10|92320.6|92270.6|92320.2|92270.2|92320.7|92270.7|92320|92270|21
1650999020000|2022-04-26 18:50:20|92320.1|92270.1|92320.4|92270.4|92321|92271|92319.8|92269.8|16
1650999030000|2022-04-26 18:50:30|92321.3|92271.3|92321.5|92271.5|92322.7|92272.7|92316|92266|24
1650999040000|2022-04-26 18:50:40|92320.6|92270.6|92322.5|92272.5|92324.2|92274.2|92320.2|92270.2|20
1650999050000|2022-04-26 18:50:50|92321.6|92271.6|92321.9|92271.9|92322.3|92272.3|92321|92271|15
1650999060000|2022-04-26 18:51:00|92321.6|92271.6|92322.7|92272.7|92322.9|92272.9|92320.8|92270.8|16
1650999070000|2022-04-26 18:51:10|92323.4|92273.4|92322.7|92272.7|92323.5|92273.5|92319.7|92269.7|40
1650999080000|2022-04-26 18:51:20|92322.8|92272.8|92321.2|92271.2|92325.2|92275.2|92321|92271|32
1650999090000|2022-04-26 18:51:30|92321.1|92271.1|92323.7|92273.7|92323.9|92273.9|92320.9|92270.9|44
1650999100000|2022-04-26 18:51:40|92323.5|92273.5|92327.6|92277.6|92327.6|92277.6|92322.1|92272.1|29
1650999110000|2022-04-26 18:51:50|92326|92276|92316.1|92266.1|92326.7|92276.7|92315.5|92265.5|34
1650999120000|2022-04-26 18:52:00|92319.5|92269.5|92319.3|92269.3|92320|92270|92317|92267|21
1650999130000|2022-04-26 18:52:10|92319.5|92269.5|92325.9|92275.9|92332.8|92282.8|92318.8|92268.8|41
1650999140000|2022-04-26 18:52:20|92326.8|92276.8|92332.6|92282.6|92338.8|92288.8|92324|92274|39
1650999150000|2022-04-26 18:52:30|92332.9|92282.9|92337.6|92287.6|92338|92288|92330.6|92280.6|35
1650999160000|2022-04-26 18:52:40|92337|92287|92337.2|92287.2|92338.6|92288.6|92334.1|92284.1|35
1650999170000|2022-04-26 18:52:50|92337.7|92287.7|92335.7|92285.7|92338.6|92288.6|92332.9|92282.9|53
1650999180000|2022-04-26 18:53:00|92337|92287|92356|92306|92359.3|92309.3|92332.9|92282.9|58
1650999190000|2022-04-26 18:53:10|92356.1|92306.1|92373.6|92323.6|92375.4|92325.4|92356.1|92306.1|54
1650999200000|2022-04-26 18:53:20|92373.7|92323.7|92371.2|92321.2|92379.5|92329.5|92366.2|92316.2|53
1650999210000|2022-04-26 18:53:30|92370.9|92320.9|92373.9|92323.9|92374.7|92324.7|92370|92320|36
1650999220000|2022-04-26 18:53:40|92374.7|92324.7|92368.2|92318.2|92378.3|92328.3|92368.2|92318.2|39
1650999230000|2022-04-26 18:53:50|92368.4|92318.4|92367.9|92317.9|92371.6|92321.6|92367.7|92317.7|44
1650999240000|2022-04-26 18:54:00|92367.8|92317.8|92371.6|92321.6|92371.9|92321.9|92367.5|92317.5|30
1650999250000|2022-04-26 18:54:10|92371.4|92321.4|92372.4|92322.4|92373.6|92323.6|92370.9|92320.9|26
1650999260000|2022-04-26 18:54:20|92372.3|92322.3|92371.4|92321.4|92374|92324|92367.5|92317.5|43
1650999270000|2022-04-26 18:54:30|92371.1|92321.1|92365.2|92315.2|92371.5|92321.5|92362.4|92312.4|42
1650999280000|2022-04-26 18:54:40|92365|92315|92360.8|92310.8|92366.2|92316.2|92359|92309|41
1650999290000|2022-04-26 18:54:50|92360|92310|92355.8|92305.8|92361.3|92311.3|92354.6|92304.6|51
1650999300000|2022-04-26 18:55:00|92356.7|92306.7|92355.7|92305.7|92357.1|92307.1|92354|92304|31
1650999310000|2022-04-26 18:55:10|92356|92306|92352.7|92302.7|92367.5|92317.5|92352.6|92302.6|38
1650999320000|2022-04-26 18:55:20|92352.4|92302.4|92353.5|92303.5|92359.7|92309.7|92352.4|92302.4|37
1650999330000|2022-04-26 18:55:30|92354.5|92304.5|92353.9|92303.9|92356.7|92306.7|92352.7|92302.7|51
1650999340000|2022-04-26 18:55:40|92353.8|92303.8|92352.9|92302.9|92356.6|92306.6|92352.2|92302.2|46
1650999350000|2022-04-26 18:55:50|92353.8|92303.8|92353.4|92303.4|92355.3|92305.3|92351.6|92301.6|44
1650999360000|2022-04-26 18:56:00|92354.8|92304.8|92357.3|92307.3|92358.8|92308.8|92349.5|92299.5|57
1650999370000|2022-04-26 18:56:10|92355.9|92305.9|92353.4|92303.4|92355.9|92305.9|92353.1|92303.1|47
1650999380000|2022-04-26 18:56:20|92354|92304|92358.8|92308.8|92364.3|92314.3|92352.7|92302.7|65
1650999390000|2022-04-26 18:56:30|92356.3|92306.3|92354.1|92304.1|92362.2|92312.2|92352.9|92302.9|56
1650999400000|2022-04-26 18:56:40|92354.7|92304.7|92356.1|92306.1|92359.9|92309.9|92350.4|92300.4|60
1650999410000|2022-04-26 18:56:50|92355.6|92305.6|92354.2|92304.2|92360.3|92310.3|92353.7|92303.7|45
1650999420000|2022-04-26 18:57:00|92353.7|92303.7|92362.9|92312.9|92365.7|92315.7|92353.7|92303.7|50
1650999430000|2022-04-26 18:57:10|92365.1|92315.1|92367|92317|92367.6|92317.6|92363|92313|47
1650999440000|2022-04-26 18:57:20|92366.9|92316.9|92364.5|92314.5|92367.4|92317.4|92359.5|92309.5|39
1650999450000|2022-04-26 18:57:30|92365.7|92315.7|92364.2|92314.2|92366.1|92316.1|92364.2|92314.2|40
1650999460000|2022-04-26 18:57:40|92364.1|92314.1|92363.2|92313.2|92365.1|92315.1|92357.3|92307.3|42
1650999470000|2022-04-26 18:57:50|92363.8|92313.8|92359.3|92309.3|92364.5|92314.5|92357.5|92307.5|45
1650999480000|2022-04-26 18:58:00|92359.1|92309.1|92361.9|92311.9|92362.6|92312.6|92357.2|92307.2|54
1650999490000|2022-04-26 18:58:10|92361.6|92311.6|92355.2|92305.2|92361.6|92311.6|92354.7|92304.7|42
1650999500000|2022-04-26 18:58:20|92352.2|92302.2|92351.7|92301.7|92357.6|92307.6|92347.7|92297.7|55
1650999510000|2022-04-26 18:58:30|92351.3|92301.3|92349.7|92299.7|92351.8|92301.8|92344.8|92294.8|38
1650999520000|2022-04-26 18:58:40|92350.8|92300.8|92350.3|92300.3|92351.7|92301.7|92347.9|92297.9|38
1650999530000|2022-04-26 18:58:50|92350.6|92300.6|92353.9|92303.9|92355.4|92305.4|92350.1|92300.1|46
1650999540000|2022-04-26 18:59:00|92353.7|92303.7|92354.8|92304.8|92359.5|92309.5|92353.2|92303.2|52
1650999550000|2022-04-26 18:59:10|92355.7|92305.7|92355|92305|92363.5|92313.5|92353.6|92303.6|60
1650999560000|2022-04-26 18:59:20|92354.3|92304.3|92352.4|92302.4|92356|92306|92351.4|92301.4|53
1650999570000|2022-04-26 18:59:30|92353.1|92303.1|92351.6|92301.6|92354.5|92304.5|92351.6|92301.6|29
1650999580000|2022-04-26 18:59:40|92352|92302|92360.1|92310.1|92360.5|92310.5|92352|92302|40
1650999590000|2022-04-26 18:59:50|92360.2|92310.2|92365|92315|92365|92315|92359.6|92309.6|37
1650999600000|2022-04-26 19:00:00|92364.6|92314.6|92362.3|92312.3|92364.6|92314.6|92361.3|92311.3|47
1650999610000|2022-04-26 19:00:10|92362.1|92312.1|92360.7|92310.7|92362.2|92312.2|92360|92310|26
1650999620000|2022-04-26 19:00:20|92360.6|92310.6|92354.9|92304.9|92360.6|92310.6|92353.4|92303.4|27
1650999630000|2022-04-26 19:00:30|92355.2|92305.2|92356.5|92306.5|92359.7|92309.7|92355.2|92305.2|41
1650999640000|2022-04-26 19:00:40|92356.4|92306.4|92363.7|92313.7|92369.8|92319.8|92355.7|92305.7|31
1650999650000|2022-04-26 19:00:50|92362.3|92312.3|92358.3|92308.3|92364.7|92314.7|92357.7|92307.7|50
1650999660000|2022-04-26 19:01:00|92358|92308|92359.1|92309.1|92361.6|92311.6|92355.4|92305.4|64
1650999670000|2022-04-26 19:01:10|92357.8|92307.8|92359.1|92309.1|92361.1|92311.1|92357.2|92307.2|32
1650999680000|2022-04-26 19:01:20|92359|92309|92351.8|92301.8|92359.2|92309.2|92349.5|92299.5|57
1650999690000|2022-04-26 19:01:30|92351.5|92301.5|92356.7|92306.7|92356.7|92306.7|92350.7|92300.7|51
1650999700000|2022-04-26 19:01:40|92356.5|92306.5|92353.6|92303.6|92356.5|92306.5|92353.4|92303.4|34
1650999710000|2022-04-26 19:01:50|92353.3|92303.3|92353.3|92303.3|92355|92305|92353.3|92303.3|28
1650999720000|2022-04-26 19:02:00|92353.4|92303.4|92355.4|92305.4|92355.8|92305.8|92353.4|92303.4|30
1650999730000|2022-04-26 19:02:10|92355.8|92305.8|92354.9|92304.9|92356.2|92306.2|92351.8|92301.8|43
1650999740000|2022-04-26 19:02:20|92354.8|92304.8|92357.2|92307.2|92358.5|92308.5|92354.3|92304.3|49
1650999750000|2022-04-26 19:02:30|92356.9|92306.9|92356.1|92306.1|92357.8|92307.8|92355.1|92305.1|29
1650999760000|2022-04-26 19:02:40|92355.6|92305.6|92355.8|92305.8|92358.4|92308.4|92353.1|92303.1|51
1650999770000|2022-04-26 19:02:50|92355.6|92305.6|92357|92307|92357.7|92307.7|92352|92302|55
1650999780000|2022-04-26 19:03:00|92357.4|92307.4|92357.4|92307.4|92361.7|92311.7|92353.5|92303.5|56
1650999790000|2022-04-26 19:03:10|92356.6|92306.6|92357.8|92307.8|92359.2|92309.2|92355.2|92305.2|40
1650999800000|2022-04-26 19:03:20|92359.3|92309.3|92389.5|92339.5|92394.9|92344.9|92357.9|92307.9|67
1650999810000|2022-04-26 19:03:30|92389.4|92339.4|92384.3|92334.3|92389.4|92339.4|92379.9|92329.9|36
1650999820000|2022-04-26 19:03:40|92384.4|92334.4|92383.5|92333.5|92384.7|92334.7|92382.7|92332.7|27
1650999830000|2022-04-26 19:03:50|92383.4|92333.4|92385.2|92335.2|92385.2|92335.2|92381.8|92331.8|24
1650999840000|2022-04-26 19:04:00|92385.1|92335.1|92383|92333|92387.3|92337.3|92382.3|92332.3|36
1650999850000|2022-04-26 19:04:10|92382.3|92332.3|92386.2|92336.2|92386.8|92336.8|92382.3|92332.3|30
1650999860000|2022-04-26 19:04:20|92386.1|92336.1|92384|92334|92386.3|92336.3|92383.9|92333.9|19
1650999870000|2022-04-26 19:04:30|92383.9|92333.9|92384.3|92334.3|92385.4|92335.4|92379.1|92329.1|34
1650999880000|2022-04-26 19:04:40|92384.9|92334.9|92383.9|92333.9|92385.3|92335.3|92383.1|92333.1|39
1650999890000|2022-04-26 19:04:50|92384.1|92334.1|92384|92334|92384.3|92334.3|92383.4|92333.4|20
1650999900000|2022-04-26 19:05:00|92383.8|92333.8|92384.2|92334.2|92384.4|92334.4|92383.8|92333.8|21
1650999910000|2022-04-26 19:05:10|92384.1|92334.1|92386.5|92336.5|92386.5|92336.5|92384.1|92334.1|17
1650999920000|2022-04-26 19:05:20|92386.6|92336.6|92389.6|92339.6|92392|92342|92386.5|92336.5|39
1650999930000|2022-04-26 19:05:30|92391.2|92341.2|92393.6|92343.6|92393.6|92343.6|92389.7|92339.7|27
1650999940000|2022-04-26 19:05:40|92395.5|92345.5|92393.4|92343.4|92397.6|92347.6|92393.4|92343.4|34
1650999950000|2022-04-26 19:05:50|92393.8|92343.8|92395.1|92345.1|92395.1|92345.1|92393.4|92343.4|12
1650999960000|2022-04-26 19:06:00|92395.2|92345.2|92396.4|92346.4|92402.2|92352.2|92393.7|92343.7|31
1650999970000|2022-04-26 19:06:10|92397.1|92347.1|92400.3|92350.3|92401.7|92351.7|92396.5|92346.5|53
1650999980000|2022-04-26 19:06:20|92400.4|92350.4|92405.6|92355.6|92408.8|92358.8|92398.4|92348.4|45
1650999990000|2022-04-26 19:06:30|92405.8|92355.8|92408.3|92358.3|92409|92359|92405.7|92355.7|43
1651000000000|2022-04-26 19:06:40|92408.8|92358.8|92408.1|92358.1|92412.5|92362.5|92400.6|92350.6|32
1651000010000|2022-04-26 19:06:50|92407|92357|92408|92358|92408.2|92358.2|92407|92357|15
1651000020000|2022-04-26 19:07:00|92407.7|92357.7|92403.6|92353.6|92408.7|92358.7|92403|92353|26
1651000030000|2022-04-26 19:07:10|92403.8|92353.8|92408.8|92358.8|92408.8|92358.8|92403.8|92353.8|39
1651000040000|2022-04-26 19:07:20|92408.6|92358.6|92407|92357|92408.7|92358.7|92399.1|92349.1|37
1651000050000|2022-04-26 19:07:30|92407.2|92357.2|92408.7|92358.7|92410.2|92360.2|92405.7|92355.7|31
1651000060000|2022-04-26 19:07:40|92409|92359|92403.4|92353.4|92410.8|92360.8|92403.4|92353.4|36
1651000070000|2022-04-26 19:07:50|92402.8|92352.8|92404|92354|92404.6|92354.6|92401.5|92351.5|28
1651000080000|2022-04-26 19:08:00|92404.1|92354.1|92410.6|92360.6|92412|92362|92403.5|92353.5|32
1651000090000|2022-04-26 19:08:10|92410.8|92360.8|92412.7|92362.7|92414.3|92364.3|92410.2|92360.2|33
1651000100000|2022-04-26 19:08:20|92412.9|92362.9|92413.6|92363.6|92414|92364|92412.6|92362.6|24
1651000110000|2022-04-26 19:08:30|92413.7|92363.7|92408.4|92358.4|92414|92364|92408.4|92358.4|23
1651000120000|2022-04-26 19:08:40|92408.6|92358.6|92408.8|92358.8|92410.3|92360.3|92408.1|92358.1|33
1651000130000|2022-04-26 19:08:50|92408.6|92358.6|92411.6|92361.6|92412.5|92362.5|92407.9|92357.9|25
1651000140000|2022-04-26 19:09:00|92411.7|92361.7|92414.9|92364.9|92416.9|92366.9|92411.2|92361.2|25
1651000150000|2022-04-26 19:09:10|92414.3|92364.3|92411.9|92361.9|92415.2|92365.2|92411.9|92361.9|25
1651000160000|2022-04-26 19:09:20|92412.4|92362.4|92414.4|92364.4|92414.6|92364.6|92409.2|92359.2|36
1651000170000|2022-04-26 19:09:30|92414.1|92364.1|92414.2|92364.2|92416.2|92366.2|92413.2|92363.2|29
1651000180000|2022-04-26 19:09:40|92414.1|92364.1|92413.2|92363.2|92414.2|92364.2|92412.6|92362.6|18
1651000190000|2022-04-26 19:09:50|92413.7|92363.7|92418.9|92368.9|92420.4|92370.4|92413.7|92363.7|36
1651000200000|2022-04-26 19:10:00|92418.5|92368.5|92415.3|92365.3|92418.9|92368.9|92413.6|92363.6|38
1651000210000|2022-04-26 19:10:10|92415.1|92365.1|92414.1|92364.1|92416|92366|92414.1|92364.1|19
1651000220000|2022-04-26 19:10:20|92413.9|92363.9|92415.1|92365.1|92415.4|92365.4|92413.8|92363.8|17
1651000230000|2022-04-26 19:10:30|92414.8|92364.8|92414.6|92364.6|92415.5|92365.5|92414.2|92364.2|19
1651000240000|2022-04-26 19:10:40|92414.7|92364.7|92418.8|92368.8|92419.5|92369.5|92414.3|92364.3|31
1651000250000|2022-04-26 19:10:50|92418.7|92368.7|92417.1|92367.1|92419|92369|92417|92367|17
1651000260000|2022-04-26 19:11:00|92416.8|92366.8|92416|92366|92418|92368|92416|92366|29
1651000270000|2022-04-26 19:11:10|92415.9|92365.9|92414.5|92364.5|92416.2|92366.2|92411.9|92361.9|41
1651000280000|2022-04-26 19:11:20|92414.7|92364.7|92413.7|92363.7|92414.7|92364.7|92412.4|92362.4|25
1651000290000|2022-04-26 19:11:30|92412.9|92362.9|92411.3|92361.3|92413.4|92363.4|92410.6|92360.6|38
1651000300000|2022-04-26 19:11:40|92411.1|92361.1|92417.4|92367.4|92418.5|92368.5|92410.6|92360.6|27
1651000310000|2022-04-26 19:11:50|92417.3|92367.3|92421.3|92371.3|92425.5|92375.5|92417.3|92367.3|46
1651000320000|2022-04-26 19:12:00|92421.1|92371.1|92424.3|92374.3|92426.5|92376.5|92420.7|92370.7|42
1651000330000|2022-04-26 19:12:10|92424.1|92374.1|92431.6|92381.6|92431.6|92381.6|92423.8|92373.8|49
1651000340000|2022-04-26 19:12:20|92430.8|92380.8|92428.5|92378.5|92433.9|92383.9|92426.8|92376.8|41
1651000350000|2022-04-26 19:12:30|92428.4|92378.4|92439.1|92389.1|92441.9|92391.9|92426.2|92376.2|58
1651000360000|2022-04-26 19:12:40|92438.9|92388.9|92442.3|92392.3|92442.3|92392.3|92438.5|92388.5|25
1651000370000|2022-04-26 19:12:50|92440.1|92390.1|92439.7|92389.7|92441.3|92391.3|92438.6|92388.6|28
1651000380000|2022-04-26 19:13:00|92439.8|92389.8|92440.2|92390.2|92444.5|92394.5|92436.1|92386.1|46
1651000390000|2022-04-26 19:13:10|92439.8|92389.8|92440.7|92390.7|92445.5|92395.5|92437.2|92387.2|36
1651000400000|2022-04-26 19:13:20|92441.1|92391.1|92441.1|92391.1|92441.9|92391.9|92436.5|92386.5|30
1651000410000|2022-04-26 19:13:30|92440.5|92390.5|92445.3|92395.3|92446.9|92396.9|92440.1|92390.1|40
1651000420000|2022-04-26 19:13:40|92444.5|92394.5|92444.6|92394.6|92445.9|92395.9|92444.2|92394.2|21
1651000430000|2022-04-26 19:13:50|92443.8|92393.8|92441.7|92391.7|92445.2|92395.2|92441.7|92391.7|24
1651000440000|2022-04-26 19:14:00|92441.6|92391.6|92439.8|92389.8|92441.8|92391.8|92439.4|92389.4|34
1651000450000|2022-04-26 19:14:10|92440.1|92390.1|92436.2|92386.2|92440.1|92390.1|92432|92382|34
1651000460000|2022-04-26 19:14:20|92435.9|92385.9|92439.1|92389.1|92444.8|92394.8|92434.5|92384.5|56
1651000470000|2022-04-26 19:14:30|92438.6|92388.6|92438.2|92388.2|92447.2|92397.2|92436.3|92386.3|59
1651000480000|2022-04-26 19:14:40|92438.1|92388.1|92440.1|92390.1|92442.1|92392.1|92437.7|92387.7|42
1651000490000|2022-04-26 19:14:50|92439.7|92389.7|92433.6|92383.6|92440.9|92390.9|92433.3|92383.3|52
1651000500000|2022-04-26 19:15:00|92433.4|92383.4|92429.6|92379.6|92435.1|92385.1|92427|92377|54
1651000510000|2022-04-26 19:15:10|92430.1|92380.1|92433.2|92383.2|92436.3|92386.3|92429.5|92379.5|47
1651000520000|2022-04-26 19:15:20|92433|92383|92438.2|92388.2|92438.7|92388.7|92432.9|92382.9|29
1651000530000|2022-04-26 19:15:30|92438.1|92388.1|92440|92390|92441.8|92391.8|92437.2|92387.2|42
1651000540000|2022-04-26 19:15:40|92439.9|92389.9|92444.9|92394.9|92446|92396|92439|92389|35
1651000550000|2022-04-26 19:15:50|92445.9|92395.9|92444.1|92394.1|92446.1|92396.1|92442|92392|37
1651000560000|2022-04-26 19:16:00|92443.6|92393.6|92442.4|92392.4|92445.4|92395.4|92442.4|92392.4|20
1651000570000|2022-04-26 19:16:10|92442.3|92392.3|92439.7|92389.7|92442.7|92392.7|92439.5|92389.5|39
1651000580000|2022-04-26 19:16:20|92439.6|92389.6|92440.2|92390.2|92441.6|92391.6|92439.6|92389.6|19
1651000590000|2022-04-26 19:16:30|92440|92390|92442.4|92392.4|92442.5|92392.5|92439.8|92389.8|22
1651000600000|2022-04-26 19:16:40|92442.6|92392.6|92442.6|92392.6|92443.1|92393.1|92441.4|92391.4|25
1651000610000|2022-04-26 19:16:50|92442|92392|92441.9|92391.9|92442|92392|92441.3|92391.3|16
1651000620000|2022-04-26 19:17:00|92441.5|92391.5|92440.8|92390.8|92443.4|92393.4|92439.7|92389.7|40
1651000630000|2022-04-26 19:17:10|92440.7|92390.7|92435.7|92385.7|92440.7|92390.7|92432.6|92382.6|37
1651000640000|2022-04-26 19:17:20|92434.9|92384.9|92434.7|92384.7|92438|92388|92433.6|92383.6|31
1651000650000|2022-04-26 19:17:30|92434.6|92384.6|92434.3|92384.3|92434.9|92384.9|92433.7|92383.7|20
1651000660000|2022-04-26 19:17:40|92434.1|92384.1|92435.6|92385.6|92435.7|92385.7|92434|92384|13
1651000670000|2022-04-26 19:17:50|92435.8|92385.8|92433.8|92383.8|92436.8|92386.8|92429.8|92379.8|32
1651000680000|2022-04-26 19:18:00|92433.7|92383.7|92433|92383|92434.4|92384.4|92432.9|92382.9|22
1651000690000|2022-04-26 19:18:10|92433.4|92383.4|92427.8|92377.8|92433.4|92383.4|92427.3|92377.3|44
1651000700000|2022-04-26 19:18:20|92427.7|92377.7|92430.7|92380.7|92430.7|92380.7|92426|92376|32
1651000710000|2022-04-26 19:18:30|92431|92381|92429.6|92379.6|92431.8|92381.8|92428.2|92378.2|29
1651000720000|2022-04-26 19:18:40|92429.3|92379.3|92427.9|92377.9|92429.9|92379.9|92426.5|92376.5|27
1651000730000|2022-04-26 19:18:50|92428|92378|92420.9|92370.9|92430.8|92380.8|92419|92369|48
1651000740000|2022-04-26 19:19:00|92421.3|92371.3|92426.9|92376.9|92427.9|92377.9|92421.3|92371.3|58
1651000750000|2022-04-26 19:19:10|92427.2|92377.2|92427.6|92377.6|92432.5|92382.5|92420.9|92370.9|61
1651000760000|2022-04-26 19:19:20|92426.3|92376.3|92424.2|92374.2|92438.1|92388.1|92424.1|92374.1|61
1651000770000|2022-04-26 19:19:30|92425.6|92375.6|92424.3|92374.3|92428.4|92378.4|92421|92371|55
1651000780000|2022-04-26 19:19:40|92425|92375|92425.7|92375.7|92430.8|92380.8|92424.2|92374.2|54
1651000790000|2022-04-26 19:19:50|92425.8|92375.8|92423|92373|92427.8|92377.8|92421.4|92371.4|42
1651000800000|2022-04-26 19:20:00|92423.3|92373.3|92425.2|92375.2|92426.7|92376.7|92423.3|92373.3|29
1651000810000|2022-04-26 19:20:10|92425.5|92375.5|92434.8|92384.8|92435.7|92385.7|92424.5|92374.5|51
1651000820000|2022-04-26 19:20:20|92434.9|92384.9|92466.6|92416.6|92467|92417|92434.9|92384.9|62
1651000830000|2022-04-26 19:20:30|92466.4|92416.4|92465.2|92415.2|92467.5|92417.5|92463.9|92413.9|51
1651000840000|2022-04-26 19:20:40|92464.8|92414.8|92466.8|92416.8|92468.2|92418.2|92463.3|92413.3|44
1651000850000|2022-04-26 19:20:50|92467.1|92417.1|92465.9|92415.9|92467.2|92417.2|92463.5|92413.5|38
1651000860000|2022-04-26 19:21:00|92465.7|92415.7|92475.1|92425.1|92476.9|92426.9|92465.7|92415.7|47
1651000870000|2022-04-26 19:21:10|92475.8|92425.8|92478.1|92428.1|92480.2|92430.2|92475.3|92425.3|43
1651000880000|2022-04-26 19:21:20|92478.4|92428.4|92501.6|92451.6|92506.4|92456.4|92478.4|92428.4|67
1651000890000|2022-04-26 19:21:30|92511.2|92461.2|92543.4|92493.4|92543.8|92493.8|92510.2|92460.2|68
1651000900000|2022-04-26 19:21:40|92543|92493|92535.7|92485.7|92543.7|92493.7|92531.6|92481.6|55
1651000910000|2022-04-26 19:21:50|92535.6|92485.6|92526.4|92476.4|92536|92486|92507.9|92457.9|63
1651000920000|2022-04-26 19:22:00|92526.9|92476.9|92507.3|92457.3|92528.6|92478.6|92505.2|92455.2|57
1651000930000|2022-04-26 19:22:10|92507.4|92457.4|92507.7|92457.7|92508.7|92458.7|92502.7|92452.7|37
1651000940000|2022-04-26 19:22:20|92506.9|92456.9|92509|92459|92509.3|92459.3|92506.6|92456.6|39
1651000950000|2022-04-26 19:22:30|92509.2|92459.2|92508.5|92458.5|92510.6|92460.6|92508|92458|24
1651000960000|2022-04-26 19:22:40|92509|92459|92504.2|92454.2|92509.4|92459.4|92503.6|92453.6|28
1651000970000|2022-04-26 19:22:50|92503.2|92453.2|92499.4|92449.4|92507.3|92457.3|92499.4|92449.4|29
1651000980000|2022-04-26 19:23:00|92500.2|92450.2|92473.2|92423.2|92500.4|92450.4|92470.3|92420.3|43
1651000990000|2022-04-26 19:23:10|92473.3|92423.3|92472.6|92422.6|92473.3|92423.3|92467|92417|50
1651001000000|2022-04-26 19:23:20|92472.9|92422.9|92473.3|92423.3|92474.2|92424.2|92469.5|92419.5|43
1651001010000|2022-04-26 19:23:30|92472.9|92422.9|92474.1|92424.1|92474.4|92424.4|92469.3|92419.3|46
1651001020000|2022-04-26 19:23:40|92474.3|92424.3|92473.2|92423.2|92474.3|92424.3|92472.2|92422.2|20
1651001030000|2022-04-26 19:23:50|92473|92423|92473.8|92423.8|92474.4|92424.4|92470.6|92420.6|29
1651001040000|2022-04-26 19:24:00|92472.1|92422.1|92469.1|92419.1|92472.7|92422.7|92467.6|92417.6|42
1651001050000|2022-04-26 19:24:10|92468.4|92418.4|92469.2|92419.2|92469.9|92419.9|92463.3|92413.3|54
1651001060000|2022-04-26 19:24:20|92468.7|92418.7|92468.9|92418.9|92469.1|92419.1|92465.7|92415.7|34
1651001070000|2022-04-26 19:24:30|92469.1|92419.1|92466.7|92416.7|92469.5|92419.5|92466.7|92416.7|27
1651001080000|2022-04-26 19:24:40|92467.2|92417.2|92463|92413|92467.2|92417.2|92462.7|92412.7|31
1651001090000|2022-04-26 19:24:50|92462.3|92412.3|92456.3|92406.3|92462.3|92412.3|92455|92405|38
1651001100000|2022-04-26 19:25:00|92456|92406|92463.2|92413.2|92463.4|92413.4|92453.5|92403.5|56
1651001110000|2022-04-26 19:25:10|92463.4|92413.4|92466.9|92416.9|92467|92417|92460.8|92410.8|47
1651001120000|2022-04-26 19:25:20|92466.8|92416.8|92465.8|92415.8|92467.5|92417.5|92464.3|92414.3|37
1651001130000|2022-04-26 19:25:30|92466.7|92416.7|92465.4|92415.4|92468.7|92418.7|92464.7|92414.7|23
1651001140000|2022-04-26 19:25:40|92465.8|92415.8|92468.6|92418.6|92468.6|92418.6|92465.4|92415.4|21
1651001150000|2022-04-26 19:25:50|92469.1|92419.1|92471.8|92421.8|92472.4|92422.4|92467.9|92417.9|28
1651001160000|2022-04-26 19:26:00|92473.5|92423.5|92477.8|92427.8|92478.6|92428.6|92471|92421|56
1651001170000|2022-04-26 19:26:10|92478.5|92428.5|92480.9|92430.9|92481.7|92431.7|92477.8|92427.8|49
1651001180000|2022-04-26 19:26:20|92482.2|92432.2|92481.2|92431.2|92482.6|92432.6|92481|92431|30
1651001190000|2022-04-26 19:26:30|92481.5|92431.5|92478.2|92428.2|92481.9|92431.9|92478.2|92428.2|32
1651001200000|2022-04-26 19:26:40|92477.7|92427.7|92477.8|92427.8|92478.5|92428.5|92476.8|92426.8|33
1651001210000|2022-04-26 19:26:50|92478.1|92428.1|92477.7|92427.7|92478.7|92428.7|92475.7|92425.7|32
1651001220000|2022-04-26 19:27:00|92477.4|92427.4|92471.1|92421.1|92479.6|92429.6|92461|92411|36
1651001230000|2022-04-26 19:27:10|92471.3|92421.3|92471.3|92421.3|92472.7|92422.7|92470|92420|49
1651001240000|2022-04-26 19:27:20|92471.6|92421.6|92472.6|92422.6|92473.7|92423.7|92471|92421|40
1651001250000|2022-04-26 19:27:30|92472|92422|92473|92423|92473|92423|92471.8|92421.8|28
1651001260000|2022-04-26 19:27:40|92472.7|92422.7|92471.7|92421.7|92473.4|92423.4|92471.6|92421.6|37
1651001270000|2022-04-26 19:27:50|92471.4|92421.4|92465.9|92415.9|92471.6|92421.6|92465.6|92415.6|34
1651001280000|2022-04-26 19:28:00|92465.5|92415.5|92466.3|92416.3|92466.4|92416.4|92465|92415|25
1651001290000|2022-04-26 19:28:10|92466.2|92416.2|92466.9|92416.9|92466.9|92416.9|92465.6|92415.6|26
1651001300000|2022-04-26 19:28:20|92466.7|92416.7|92466.9|92416.9|92469.7|92419.7|92462.1|92412.1|44
1651001310000|2022-04-26 19:28:30|92467|92417|92471.7|92421.7|92472.3|92422.3|92466.1|92416.1|28
1651001320000|2022-04-26 19:28:40|92471.8|92421.8|92474.5|92424.5|92475|92425|92471.8|92421.8|35
1651001330000|2022-04-26 19:28:50|92474.3|92424.3|92475.7|92425.7|92477.5|92427.5|92473.1|92423.1|36
1651001340000|2022-04-26 19:29:00|92475.8|92425.8|92474.5|92424.5|92476.5|92426.5|92474.5|92424.5|35
1651001350000|2022-04-26 19:29:10|92474.8|92424.8|92473.1|92423.1|92475.1|92425.1|92472.6|92422.6|25
1651001360000|2022-04-26 19:29:20|92473.4|92423.4|92475.9|92425.9|92478.8|92428.8|92473.4|92423.4|44
1651001370000|2022-04-26 19:29:30|92475.8|92425.8|92479.6|92429.6|92483.7|92433.7|92475.4|92425.4|37
1651001380000|2022-04-26 19:29:40|92480|92430|92479.9|92429.9|92480.4|92430.4|92478.3|92428.3|33
1651001390000|2022-04-26 19:29:50|92479.8|92429.8|92482.7|92432.7|92483.3|92433.3|92479.8|92429.8|20
1651001400000|2022-04-26 19:30:00|92482.6|92432.6|92480.1|92430.1|92483.3|92433.3|92479.3|92429.3|51
1651001410000|2022-04-26 19:30:10|92479.9|92429.9|92479.4|92429.4|92481.1|92431.1|92478.1|92428.1|42
1651001420000|2022-04-26 19:30:20|92479.7|92429.7|92482.4|92432.4|92482.7|92432.7|92479.2|92429.2|38
1651001430000|2022-04-26 19:30:30|92482.5|92432.5|92482.9|92432.9|92483.5|92433.5|92481.2|92431.2|37
1651001440000|2022-04-26 19:30:40|92483|92433|92485.4|92435.4|92486.1|92436.1|92482.4|92432.4|35
1651001450000|2022-04-26 19:30:50|92485.2|92435.2|92486.9|92436.9|92488.2|92438.2|92484.9|92434.9|32
1651001460000|2022-04-26 19:31:00|92486.8|92436.8|92485.1|92435.1|92487.1|92437.1|92485.1|92435.1|23
1651001470000|2022-04-26 19:31:10|92484.9|92434.9|92488.4|92438.4|92488.6|92438.6|92483.6|92433.6|44
1651001480000|2022-04-26 19:31:20|92488.1|92438.1|92485.3|92435.3|92489.8|92439.8|92484.2|92434.2|62
1651001490000|2022-04-26 19:31:30|92485.5|92435.5|92487.1|92437.1|92487.3|92437.3|92484.9|92434.9|44
1651001500000|2022-04-26 19:31:40|92487.3|92437.3|92486.9|92436.9|92488.4|92438.4|92486.8|92436.8|28
1651001510000|2022-04-26 19:31:50|92486.8|92436.8|92486.8|92436.8|92487.9|92437.9|92486.7|92436.7|33
1651001520000|2022-04-26 19:32:00|92486.1|92436.1|92484|92434|92486.1|92436.1|92484|92434|24
1651001530000|2022-04-26 19:32:10|92484.3|92434.3|92487.5|92437.5|92488.2|92438.2|92483.1|92433.1|25
1651001540000|2022-04-26 19:32:20|92488|92438|92486.1|92436.1|92488.6|92438.6|92480.2|92430.2|48
1651001550000|2022-04-26 19:32:30|92485.9|92435.9|92488.1|92438.1|92488.5|92438.5|92484.7|92434.7|40
1651001560000|2022-04-26 19:32:40|92488.3|92438.3|92489.4|92439.4|92492.7|92442.7|92486.9|92436.9|52
1651001570000|2022-04-26 19:32:50|92490.3|92440.3|92490.5|92440.5|92493.3|92443.3|92486.9|92436.9|52
1651001580000|2022-04-26 19:33:00|92490.3|92440.3|92488.3|92438.3|92491.6|92441.6|92486.7|92436.7|47
1651001590000|2022-04-26 19:33:10|92488.5|92438.5|92489.5|92439.5|92489.9|92439.9|92488.1|92438.1|21
1651001600000|2022-04-26 19:33:20|92489.7|92439.7|92489.6|92439.6|92491.9|92441.9|92485.6|92435.6|42
1651001610000|2022-04-26 19:33:30|92489.3|92439.3|92495.4|92445.4|92496.4|92446.4|92488.7|92438.7|58
1651001620000|2022-04-26 19:33:40|92494.5|92444.5|92491|92441|92494.9|92444.9|92488.4|92438.4|44
1651001630000|2022-04-26 19:33:50|92493|92443|92491.4|92441.4|92499|92449|92486.5|92436.5|52
1651001640000|2022-04-26 19:34:00|92490.2|92440.2|92487.7|92437.7|92495.7|92445.7|92487.5|92437.5|51
1651001650000|2022-04-26 19:34:10|92487.4|92437.4|92486.3|92436.3|92491|92441|92485.5|92435.5|56
1651001660000|2022-04-26 19:34:20|92486.1|92436.1|92487.2|92437.2|92487.7|92437.7|92483.4|92433.4|46
1651001670000|2022-04-26 19:34:30|92486.6|92436.6|92484.5|92434.5|92486.7|92436.7|92483.7|92433.7|38
1651001680000|2022-04-26 19:34:40|92484.4|92434.4|92489.7|92439.7|92489.7|92439.7|92483.7|92433.7|36
1651001690000|2022-04-26 19:34:50|92489.6|92439.6|92487.7|92437.7|92489.6|92439.6|92487.6|92437.6|26
1651001700000|2022-04-26 19:35:00|92487.6|92437.6|92491.3|92441.3|92492.3|92442.3|92487.6|92437.6|37
1651001710000|2022-04-26 19:35:10|92491.5|92441.5|92488.7|92438.7|92493.1|92443.1|92488.7|92438.7|41
1651001720000|2022-04-26 19:35:20|92492.6|92442.6|92493.5|92443.5|92494.8|92444.8|92488.6|92438.6|51
1651001730000|2022-04-26 19:35:30|92491.2|92441.2|92485.7|92435.7|92494.5|92444.5|92485.7|92435.7|51
1651001740000|2022-04-26 19:35:40|92486.2|92436.2|92489.8|92439.8|92490.6|92440.6|92485.7|92435.7|38
1651001750000|2022-04-26 19:35:50|92490|92440|92488.3|92438.3|92490.3|92440.3|92485.5|92435.5|29
1651001760000|2022-04-26 19:36:00|92488.2|92438.2|92486|92436|92489.7|92439.7|92486|92436|27
1651001770000|2022-04-26 19:36:10|92485.9|92435.9|92486.3|92436.3|92487.4|92437.4|92485.7|92435.7|30
1651001780000|2022-04-26 19:36:20|92486.1|92436.1|92485.5|92435.5|92486.6|92436.6|92484.8|92434.8|27
1651001790000|2022-04-26 19:36:30|92484.4|92434.4|92483.4|92433.4|92485.5|92435.5|92481.4|92431.4|47
1651001800000|2022-04-26 19:36:40|92484.5|92434.5|92477.3|92427.3|92485.6|92435.6|92468|92418|59
1651001810000|2022-04-26 19:36:50|92476.7|92426.7|92476.7|92426.7|92477.5|92427.5|92473.6|92423.6|40
1651001820000|2022-04-26 19:37:00|92476.8|92426.8|92474.4|92424.4|92479|92429|92473.9|92423.9|50
1651001830000|2022-04-26 19:37:10|92475.9|92425.9|92476.6|92426.6|92479.5|92429.5|92474.9|92424.9|51
1651001840000|2022-04-26 19:37:20|92477|92427|92479.4|92429.4|92479.7|92429.7|92476.9|92426.9|30
1651001850000|2022-04-26 19:37:30|92479.5|92429.5|92478.8|92428.8|92481|92431|92474.4|92424.4|43
1651001860000|2022-04-26 19:37:40|92478.9|92428.9|92481.7|92431.7|92483|92433|92478.9|92428.9|49
1651001870000|2022-04-26 19:37:50|92481.8|92431.8|92478.6|92428.6|92482.1|92432.1|92470.7|92420.7|47
1651001880000|2022-04-26 19:38:00|92478.3|92428.3|92478.1|92428.1|92478.9|92428.9|92471.1|92421.1|42
1651001890000|2022-04-26 19:38:10|92478.7|92428.7|92480.3|92430.3|92480.3|92430.3|92476.6|92426.6|39
1651001900000|2022-04-26 19:38:20|92480.5|92430.5|92481.2|92431.2|92481.8|92431.8|92479.8|92429.8|36
1651001910000|2022-04-26 19:38:30|92482|92432|92481.8|92431.8|92482.7|92432.7|92478.2|92428.2|27
1651001920000|2022-04-26 19:38:40|92482.6|92432.6|92477.2|92427.2|92483.1|92433.1|92476.3|92426.3|36
1651001930000|2022-04-26 19:38:50|92476.9|92426.9|92476.7|92426.7|92479.4|92429.4|92476.1|92426.1|41
1651001940000|2022-04-26 19:39:00|92476.4|92426.4|92475.3|92425.3|92477.8|92427.8|92474.7|92424.7|24
1651001950000|2022-04-26 19:39:10|92475.4|92425.4|92476.4|92426.4|92476.9|92426.9|92475|92425|25
1651001960000|2022-04-26 19:39:20|92476.3|92426.3|92476.3|92426.3|92477.6|92427.6|92476|92426|22
1651001970000|2022-04-26 19:39:30|92476.2|92426.2|92477.3|92427.3|92477.9|92427.9|92476|92426|29
1651001980000|2022-04-26 19:39:40|92477.2|92427.2|92473|92423|92477.8|92427.8|92472.1|92422.1|32
1651001990000|2022-04-26 19:39:50|92471.8|92421.8|92473.5|92423.5|92477.5|92427.5|92471.8|92421.8|22
1651002000000|2022-04-26 19:40:00|92473.8|92423.8|92473.4|92423.4|92475|92425|92472.9|92422.9|21
1651002010000|2022-04-26 19:40:10|92473.2|92423.2|92472.9|92422.9|92474.1|92424.1|92472.3|92422.3|25
1651002020000|2022-04-26 19:40:20|92473.6|92423.6|92478.4|92428.4|92478.4|92428.4|92472.5|92422.5|42
1651002030000|2022-04-26 19:40:30|92478.3|92428.3|92478.1|92428.1|92478.6|92428.6|92475.3|92425.3|45
1651002040000|2022-04-26 19:40:40|92477.9|92427.9|92477.6|92427.6|92479.5|92429.5|92477.1|92427.1|27
1651002050000|2022-04-26 19:40:50|92477.4|92427.4|92477.8|92427.8|92479.1|92429.1|92476.2|92426.2|24
1651002060000|2022-04-26 19:41:00|92477.9|92427.9|92479.4|92429.4|92479.5|92429.5|92477.5|92427.5|23
1651002070000|2022-04-26 19:41:10|92479.3|92429.3|92478.3|92428.3|92480.4|92430.4|92477.9|92427.9|32
1651002080000|2022-04-26 19:41:20|92477.7|92427.7|92476.7|92426.7|92478.6|92428.6|92475.6|92425.6|28
1651002090000|2022-04-26 19:41:30|92476.8|92426.8|92476.9|92426.9|92477.8|92427.8|92475.1|92425.1|19
1651002100000|2022-04-26 19:41:40|92476.3|92426.3|92477.5|92427.5|92479|92429|92476.2|92426.2|24
1651002110000|2022-04-26 19:41:50|92476.7|92426.7|92478.5|92428.5|92479.7|92429.7|92475.6|92425.6|34
1651002120000|2022-04-26 19:42:00|92478.6|92428.6|92476.2|92426.2|92479.3|92429.3|92475.8|92425.8|36
1651002130000|2022-04-26 19:42:10|92476.3|92426.3|92476.8|92426.8|92477.7|92427.7|92475.7|92425.7|36
1651002140000|2022-04-26 19:42:20|92476.5|92426.5|92475.7|92425.7|92478.3|92428.3|92473.3|92423.3|43
1651002150000|2022-04-26 19:42:30|92475.5|92425.5|92477.2|92427.2|92477.4|92427.4|92475.4|92425.4|25
1651002160000|2022-04-26 19:42:40|92477|92427|92476.3|92426.3|92477|92427|92475.5|92425.5|33
1651002170000|2022-04-26 19:42:50|92476.6|92426.6|92476.5|92426.5|92478.2|92428.2|92473.9|92423.9|29
1651002180000|2022-04-26 19:43:00|92477.2|92427.2|92479|92429|92482.4|92432.4|92476.8|92426.8|42
1651002190000|2022-04-26 19:43:10|92480.2|92430.2|92479.4|92429.4|92480.3|92430.3|92475.7|92425.7|43
1651002200000|2022-04-26 19:43:20|92479.9|92429.9|92478.7|92428.7|92479.9|92429.9|92475.7|92425.7|36
1651002210000|2022-04-26 19:43:30|92480.4|92430.4|92479.2|92429.2|92480.4|92430.4|92478|92428|32
1651002220000|2022-04-26 19:43:40|92478.3|92428.3|92478.6|92428.6|92480.5|92430.5|92476.5|92426.5|29
1651002230000|2022-04-26 19:43:50|92479.1|92429.1|92482.5|92432.5|92482.7|92432.7|92478.6|92428.6|27
1651002240000|2022-04-26 19:44:00|92482.9|92432.9|92475.9|92425.9|92482.9|92432.9|92475|92425|40
1651002250000|2022-04-26 19:44:10|92477|92427|92477.5|92427.5|92479.3|92429.3|92472.8|92422.8|48
1651002260000|2022-04-26 19:44:20|92476.8|92426.8|92477.4|92427.4|92480.5|92430.5|92476.1|92426.1|29
1651002270000|2022-04-26 19:44:30|92476.8|92426.8|92476.6|92426.6|92477.3|92427.3|92475.6|92425.6|28
1651002280000|2022-04-26 19:44:40|92476.2|92426.2|92479|92429|92480.4|92430.4|92473.6|92423.6|50
1651002290000|2022-04-26 19:44:50|92479.7|92429.7|92473.5|92423.5|92484.3|92434.3|92471.8|92421.8|60
1651002300000|2022-04-26 19:45:00|92474.5|92424.5|92472.3|92422.3|92476.9|92426.9|92464.1|92414.1|52
1651002310000|2022-04-26 19:45:10|92472.2|92422.2|92473|92423|92476.6|92426.6|92467.5|92417.5|34
1651002320000|2022-04-26 19:45:20|92472.3|92422.3|92474.3|92424.3|92475.8|92425.8|92469.6|92419.6|43
1651002330000|2022-04-26 19:45:30|92474.5|92424.5|92475.3|92425.3|92476.6|92426.6|92474.2|92424.2|42
1651002340000|2022-04-26 19:45:40|92475.4|92425.4|92474.1|92424.1|92481.2|92431.2|92473.5|92423.5|47
1651002350000|2022-04-26 19:45:50|92474.2|92424.2|92465.7|92415.7|92474.2|92424.2|92463.4|92413.4|31
1651002360000|2022-04-26 19:46:00|92465.6|92415.6|92465|92415|92465.7|92415.7|92464.2|92414.2|24
1651002370000|2022-04-26 19:46:10|92465.2|92415.2|92466.1|92416.1|92466.1|92416.1|92464.3|92414.3|18
1651002380000|2022-04-26 19:46:20|92465.9|92415.9|92463.5|92413.5|92466.6|92416.6|92462.8|92412.8|23
1651002390000|2022-04-26 19:46:30|92463.3|92413.3|92466.6|92416.6|92474.2|92424.2|92463.1|92413.1|28
1651002400000|2022-04-26 19:46:40|92466.7|92416.7|92467|92417|92467.3|92417.3|92466.3|92416.3|10
1651002410000|2022-04-26 19:46:50|92466.9|92416.9|92466.7|92416.7|92467.2|92417.2|92466.6|92416.6|10
1651002420000|2022-04-26 19:47:00|92466.5|92416.5|92471.7|92421.7|92477.1|92427.1|92466.5|92416.5|47
1651002430000|2022-04-26 19:47:10|92471.8|92421.8|92471.7|92421.7|92475.3|92425.3|92471.7|92421.7|38
1651002440000|2022-04-26 19:47:20|92468.8|92418.8|92470.9|92420.9|92471.2|92421.2|92468.8|92418.8|36
1651002450000|2022-04-26 19:47:30|92471.1|92421.1|92473.8|92423.8|92477.6|92427.6|92469.6|92419.6|43
1651002460000|2022-04-26 19:47:40|92474.3|92424.3|92475.4|92425.4|92476|92426|92474.3|92424.3|24
1651002470000|2022-04-26 19:47:50|92475.6|92425.6|92467.6|92417.6|92475.6|92425.6|92465.2|92415.2|43
1651002480000|2022-04-26 19:48:00|92468|92418|92471.2|92421.2|92472.1|92422.1|92467|92417|48
1651002490000|2022-04-26 19:48:10|92471.1|92421.1|92474.5|92424.5|92475.4|92425.4|92467.6|92417.6|33
1651002500000|2022-04-26 19:48:20|92473.8|92423.8|92473.3|92423.3|92475.1|92425.1|92473.1|92423.1|34
1651002510000|2022-04-26 19:48:30|92473.5|92423.5|92473.8|92423.8|92475.8|92425.8|92471|92421|44
1651002520000|2022-04-26 19:48:40|92474.1|92424.1|92474.2|92424.2|92474.2|92424.2|92473|92423|22
1651002530000|2022-04-26 19:48:50|92474.4|92424.4|92474.3|92424.3|92476|92426|92472.9|92422.9|29
1651002540000|2022-04-26 19:49:00|92474.5|92424.5|92474.7|92424.7|92475.2|92425.2|92472.7|92422.7|33
1651002550000|2022-04-26 19:49:10|92474.8|92424.8|92473.4|92423.4|92475.3|92425.3|92473.4|92423.4|18
1651002560000|2022-04-26 19:49:20|92473.3|92423.3|92474|92424|92475.1|92425.1|92473.3|92423.3|30
1651002570000|2022-04-26 19:49:30|92473.9|92423.9|92474|92424|92476|92426|92468.4|92418.4|34
1651002580000|2022-04-26 19:49:40|92474.4|92424.4|92466.4|92416.4|92475.2|92425.2|92466.4|92416.4|37
1651002590000|2022-04-26 19:49:50|92467.5|92417.5|92468.8|92418.8|92471.1|92421.1|92467.2|92417.2|30
1651002600000|2022-04-26 19:50:00|92468.3|92418.3|92472.6|92422.6|92473.6|92423.6|92468.3|92418.3|40
1651002610000|2022-04-26 19:50:10|92473.1|92423.1|92472.8|92422.8|92474.7|92424.7|92472.2|92422.2|29
1651002620000|2022-04-26 19:50:20|92472.5|92422.5|92464.1|92414.1|92473.2|92423.2|92463.7|92413.7|40
1651002630000|2022-04-26 19:50:30|92463.7|92413.7|92466.4|92416.4|92466.6|92416.6|92463.5|92413.5|42
1651002640000|2022-04-26 19:50:40|92466.2|92416.2|92464.5|92414.5|92467.7|92417.7|92462.1|92412.1|43
1651002650000|2022-04-26 19:50:50|92465.5|92415.5|92470.4|92420.4|92476.4|92426.4|92465.4|92415.4|46
1651002660000|2022-04-26 19:51:00|92470.3|92420.3|92469.4|92419.4|92472.9|92422.9|92467.8|92417.8|46
1651002670000|2022-04-26 19:51:10|92468|92418|92468.8|92418.8|92469.7|92419.7|92467.6|92417.6|27
1651002680000|2022-04-26 19:51:20|92469.1|92419.1|92469.8|92419.8|92471.4|92421.4|92467.9|92417.9|23
1651002690000|2022-04-26 19:51:30|92469.5|92419.5|92466.8|92416.8|92469.8|92419.8|92464.7|92414.7|32
1651002700000|2022-04-26 19:51:40|92467.1|92417.1|92465|92415|92469.3|92419.3|92465|92415|17
1651002710000|2022-04-26 19:51:50|92466.2|92416.2|92467|92417|92468|92418|92466.2|92416.2|30
1651002720000|2022-04-26 19:52:00|92467.6|92417.6|92468.9|92418.9|92469.5|92419.5|92467.5|92417.5|21
1651002730000|2022-04-26 19:52:10|92469.1|92419.1|92474|92424|92477.6|92427.6|92469.1|92419.1|44
1651002740000|2022-04-26 19:52:20|92473.7|92423.7|92470.8|92420.8|92475.6|92425.6|92470.8|92420.8|33
1651002750000|2022-04-26 19:52:30|92470.4|92420.4|92470.9|92420.9|92474.9|92424.9|92469.9|92419.9|39
1651002760000|2022-04-26 19:52:40|92470.3|92420.3|92468.1|92418.1|92470.3|92420.3|92467|92417|33
1651002770000|2022-04-26 19:52:50|92469.1|92419.1|92471.9|92421.9|92472.1|92422.1|92467.3|92417.3|28
1651002780000|2022-04-26 19:53:00|92472|92422|92473.2|92423.2|92473.3|92423.3|92471.6|92421.6|23
1651002790000|2022-04-26 19:53:10|92473.3|92423.3|92475.3|92425.3|92477.5|92427.5|92467.2|92417.2|35
1651002800000|2022-04-26 19:53:20|92475.5|92425.5|92474.9|92424.9|92481|92431|92474.2|92424.2|37
1651002810000|2022-04-26 19:53:30|92475.2|92425.2|92475.6|92425.6|92477.7|92427.7|92473.4|92423.4|32
1651002820000|2022-04-26 19:53:40|92475|92425|92470.2|92420.2|92475.4|92425.4|92470.2|92420.2|32
1651002830000|2022-04-26 19:53:50|92470.7|92420.7|92473.6|92423.6|92475.7|92425.7|92470.7|92420.7|33
1651002840000|2022-04-26 19:54:00|92473.9|92423.9|92475.5|92425.5|92476.5|92426.5|92469.3|92419.3|46
1651002850000|2022-04-26 19:54:10|92475.6|92425.6|92475.9|92425.9|92477.6|92427.6|92473.4|92423.4|42
1651002860000|2022-04-26 19:54:20|92475.5|92425.5|92470.9|92420.9|92475.8|92425.8|92470|92420|39
1651002870000|2022-04-26 19:54:30|92470.6|92420.6|92470.5|92420.5|92471.4|92421.4|92465.6|92415.6|41
1651002880000|2022-04-26 19:54:40|92471.8|92421.8|92467.8|92417.8|92473.8|92423.8|92467.6|92417.6|41
1651002890000|2022-04-26 19:54:50|92467.7|92417.7|92464.9|92414.9|92468.3|92418.3|92464.9|92414.9|35
1651002900000|2022-04-26 19:55:00|92464.8|92414.8|92463|92413|92469.7|92419.7|92460.1|92410.1|68
1651002910000|2022-04-26 19:55:10|92460.3|92410.3|92460|92410|92468.9|92418.9|92459|92409|57
1651002920000|2022-04-26 19:55:20|92459.9|92409.9|92452.4|92402.4|92459.9|92409.9|92450.7|92400.7|55
1651002930000|2022-04-26 19:55:30|92453.2|92403.2|92452.7|92402.7|92454|92404|92449.9|92399.9|61
1651002940000|2022-04-26 19:55:40|92452.6|92402.6|92449.5|92399.5|92454.3|92404.3|92449.5|92399.5|46
1651002950000|2022-04-26 19:55:50|92450|92400|92449.9|92399.9|92456.4|92406.4|92448.4|92398.4|49
1651002960000|2022-04-26 19:56:00|92449.7|92399.7|92449.8|92399.8|92450.9|92400.9|92448.6|92398.6|34
1651002970000|2022-04-26 19:56:10|92449.6|92399.6|92454.8|92404.8|92457.2|92407.2|92449.6|92399.6|53
1651002980000|2022-04-26 19:56:20|92452.8|92402.8|92449.3|92399.3|92458.1|92408.1|92447.6|92397.6|45
1651002990000|2022-04-26 19:56:30|92448.7|92398.7|92451.7|92401.7|92453|92403|92447.8|92397.8|54
1651003000000|2022-04-26 19:56:40|92452.3|92402.3|92453.3|92403.3|92464.1|92414.1|92452.3|92402.3|54
1651003010000|2022-04-26 19:56:50|92454.5|92404.5|92456.3|92406.3|92457.8|92407.8|92453.2|92403.2|48
1651003020000|2022-04-26 19:57:00|92456|92406|92449.8|92399.8|92457.1|92407.1|92448.9|92398.9|45
1651003030000|2022-04-26 19:57:10|92450.2|92400.2|92448.4|92398.4|92455.9|92405.9|92446.3|92396.3|60
1651003040000|2022-04-26 19:57:20|92448.3|92398.3|92450.5|92400.5|92452.9|92402.9|92447.1|92397.1|51
1651003050000|2022-04-26 19:57:30|92449.9|92399.9|92447.8|92397.8|92450.3|92400.3|92445.8|92395.8|50
1651003060000|2022-04-26 19:57:40|92447.9|92397.9|92446.6|92396.6|92448.1|92398.1|92439.5|92389.5|52
1651003070000|2022-04-26 19:57:50|92446.5|92396.5|92445.8|92395.8|92448.1|92398.1|92444.8|92394.8|48
1651003080000|2022-04-26 19:58:00|92445.1|92395.1|92441.1|92391.1|92447.6|92397.6|92440.5|92390.5|61
1651003090000|2022-04-26 19:58:10|92441.2|92391.2|92436.8|92386.8|92441.5|92391.5|92436.7|92386.7|37
1651003100000|2022-04-26 19:58:20|92436.9|92386.9|92435.7|92385.7|92437.5|92387.5|92435.4|92385.4|36
1651003110000|2022-04-26 19:58:30|92435.5|92385.5|92433.9|92383.9|92437.3|92387.3|92433.9|92383.9|49
1651003120000|2022-04-26 19:58:40|92434.5|92384.5|92430.6|92380.6|92434.5|92384.5|92430.4|92380.4|46
1651003130000|2022-04-26 19:58:50|92430.7|92380.7|92427.8|92377.8|92431.2|92381.2|92427.8|92377.8|45
1651003140000|2022-04-26 19:59:00|92427.7|92377.7|92428.4|92378.4|92431.9|92381.9|92427.7|92377.7|43
1651003150000|2022-04-26 19:59:10|92428.6|92378.6|92421.1|92371.1|92428.6|92378.6|92420.9|92370.9|50
1651003160000|2022-04-26 19:59:20|92421|92371|92418|92368|92422.3|92372.3|92417.1|92367.1|51
1651003170000|2022-04-26 19:59:30|92417.9|92367.9|92412.5|92362.5|92418.3|92368.3|92411.8|92361.8|44
1651003180000|2022-04-26 19:59:40|92412.3|92362.3|92414|92364|92415.1|92365.1|92409|92359|51
1651003190000|2022-04-26 19:59:50|92416.3|92366.3|92414.9|92364.9|92416.4|92366.4|92414|92364|54
1651003200000|2022-04-26 20:00:00|92417.4|92367.4|92400.9|92350.9|92422.7|92372.7|92400.5|92350.5|69
1651003210000|2022-04-26 20:00:10|92401.1|92351.1|92392.5|92342.5|92403.7|92353.7|92392.5|92342.5|46
1651003220000|2022-04-26 20:00:20|92391.8|92341.8|92398|92348|92400.8|92350.8|92381.7|92331.7|72
1651003230000|2022-04-26 20:00:30|92398.3|92348.3|92402.6|92352.6|92403.8|92353.8|92397.3|92347.3|46
1651003240000|2022-04-26 20:00:40|92402.7|92352.7|92400.1|92350.1|92403.6|92353.6|92399.8|92349.8|33
1651003250000|2022-04-26 20:00:50|92399.9|92349.9|92408.4|92358.4|92412.1|92362.1|92399.9|92349.9|44
1651003260000|2022-04-26 20:01:00|92408.6|92358.6|92418.3|92368.3|92420.1|92370.1|92408.6|92358.6|37
1651003270000|2022-04-26 20:01:10|92417.4|92367.4|92408.2|92358.2|92417.4|92367.4|92407.6|92357.6|40
1651003280000|2022-04-26 20:01:20|92408.7|92358.7|92405.9|92355.9|92409.3|92359.3|92405.9|92355.9|37
1651003290000|2022-04-26 20:01:30|92405.8|92355.8|92405.4|92355.4|92408.6|92358.6|92405.1|92355.1|40
1651003300000|2022-04-26 20:01:40|92405.5|92355.5|92402.9|92352.9|92408.4|92358.4|92402.9|92352.9|39
1651003310000|2022-04-26 20:01:50|92403.3|92353.3|92410.8|92360.8|92411.1|92361.1|92403.3|92353.3|51
1651003320000|2022-04-26 20:02:00|92411|92361|92406.9|92356.9|92411.5|92361.5|92405.9|92355.9|51
1651003330000|2022-04-26 20:02:10|92407|92357|92404.4|92354.4|92407.3|92357.3|92403.4|92353.4|21
1651003340000|2022-04-26 20:02:20|92404.7|92354.7|92408.5|92358.5|92408.5|92358.5|92404.2|92354.2|24
1651003350000|2022-04-26 20:02:30|92408.4|92358.4|92414.5|92364.5|92418.9|92368.9|92408|92358|35
1651003360000|2022-04-26 20:02:40|92414.4|92364.4|92413.5|92363.5|92416.1|92366.1|92413.2|92363.2|29
1651003370000|2022-04-26 20:02:50|92413.7|92363.7|92414.6|92364.6|92414.8|92364.8|92413.4|92363.4|18
1651003380000|2022-04-26 20:03:00|92414.5|92364.5|92422.6|92372.6|92422.6|92372.6|92414.4|92364.4|34
1651003390000|2022-04-26 20:03:10|92422.7|92372.7|92427.6|92377.6|92427.6|92377.6|92422.7|92372.7|24
1651003400000|2022-04-26 20:03:20|92427.7|92377.7|92427.7|92377.7|92427.7|92377.7|92427.1|92377.1|14
1651003410000|2022-04-26 20:03:30|92427.8|92377.8|92428.4|92378.4|92428.4|92378.4|92427|92377|25
1651003420000|2022-04-26 20:03:40|92428.2|92378.2|92429.4|92379.4|92429.6|92379.6|92427.2|92377.2|31
1651003430000|2022-04-26 20:03:50|92429.1|92379.1|92428.7|92378.7|92429.7|92379.7|92428.2|92378.2|16
1651003440000|2022-04-26 20:04:00|92429.5|92379.5|92426.7|92376.7|92429.6|92379.6|92426.7|92376.7|18
1651003450000|2022-04-26 20:04:10|92426.5|92376.5|92427.1|92377.1|92427.1|92377.1|92426.5|92376.5|13
1651003460000|2022-04-26 20:04:20|92426.9|92376.9|92421.2|92371.2|92427.4|92377.4|92420.9|92370.9|19
1651003470000|2022-04-26 20:04:30|92421.1|92371.1|92422.1|92372.1|92422.4|92372.4|92421|92371|14
1651003480000|2022-04-26 20:04:40|92422.2|92372.2|92421.3|92371.3|92423.3|92373.3|92420.8|92370.8|20
1651003490000|2022-04-26 20:04:50|92422.2|92372.2|92422.3|92372.3|92422.4|92372.4|92421.8|92371.8|18
1651003500000|2022-04-26 20:05:00|92422.4|92372.4|92425.8|92375.8|92426.5|92376.5|92419.1|92369.1|36
1651003510000|2022-04-26 20:05:10|92425.7|92375.7|92429.1|92379.1|92429.1|92379.1|92425.2|92375.2|21
1651003520000|2022-04-26 20:05:20|92429.2|92379.2|92432.3|92382.3|92432.8|92382.8|92429.1|92379.1|25
1651003530000|2022-04-26 20:05:30|92432.6|92382.6|92433.4|92383.4|92434.2|92384.2|92432.3|92382.3|33
1651003540000|2022-04-26 20:05:40|92433.5|92383.5|92429.7|92379.7|92434|92384|92429.7|92379.7|32
1651003550000|2022-04-26 20:05:50|92429.6|92379.6|92427.6|92377.6|92430.1|92380.1|92427.2|92377.2|47
1651003560000|2022-04-26 20:06:00|92427.4|92377.4|92427.6|92377.6|92428.3|92378.3|92426.4|92376.4|25
1651003570000|2022-04-26 20:06:10|92427.8|92377.8|92424.1|92374.1|92428.4|92378.4|92423.5|92373.5|48
1651003580000|2022-04-26 20:06:20|92424.3|92374.3|92424.9|92374.9|92430.3|92380.3|92421.8|92371.8|59
1651003590000|2022-04-26 20:06:30|92425|92375|92425.9|92375.9|92426.7|92376.7|92424.2|92374.2|42
1651003600000|2022-04-26 20:06:40|92425.7|92375.7|92422.8|92372.8|92427.4|92377.4|92422.3|92372.3|51
1651003610000|2022-04-26 20:06:50|92422.7|92372.7|92424.3|92374.3|92424.5|92374.5|92419.2|92369.2|61
1651003620000|2022-04-26 20:07:00|92424.8|92374.8|92423.2|92373.2|92437.1|92387.1|92421.1|92371.1|71
1651003630000|2022-04-26 20:07:10|92424.3|92374.3|92437.4|92387.4|92439.5|92389.5|92424|92374|64
1651003640000|2022-04-26 20:07:20|92436.1|92386.1|92442.5|92392.5|92442.9|92392.9|92434.4|92384.4|66
1651003650000|2022-04-26 20:07:30|92443.4|92393.4|92444.2|92394.2|92449.4|92399.4|92438.5|92388.5|68
1651003660000|2022-04-26 20:07:40|92443|92393|92443.5|92393.5|92450.6|92400.6|92440.7|92390.7|70
1651003670000|2022-04-26 20:07:50|92443.2|92393.2|92441.2|92391.2|92451.6|92401.6|92439.5|92389.5|74
1651003680000|2022-04-26 20:08:00|92442.4|92392.4|92448.3|92398.3|92448.3|92398.3|92441.1|92391.1|57
1651003690000|2022-04-26 20:08:10|92447.9|92397.9|92444.8|92394.8|92447.9|92397.9|92440.9|92390.9|71
1651003700000|2022-04-26 20:08:20|92444.1|92394.1|92442|92392|92445.6|92395.6|92441.6|92391.6|45
1651003710000|2022-04-26 20:08:30|92441.7|92391.7|92437.2|92387.2|92442.9|92392.9|92435.6|92385.6|39
1651003720000|2022-04-26 20:08:40|92437.3|92387.3|92437.9|92387.9|92438.1|92388.1|92436|92386|31
1651003730000|2022-04-26 20:08:50|92437.8|92387.8|92443|92393|92443|92393|92434.6|92384.6|47
1651003740000|2022-04-26 20:09:00|92444.1|92394.1|92456|92406|92456|92406|92443.9|92393.9|58
1651003750000|2022-04-26 20:09:10|92455.7|92405.7|92453|92403|92457.2|92407.2|92450.5|92400.5|53
1651003760000|2022-04-26 20:09:20|92453.4|92403.4|92448.1|92398.1|92453.5|92403.5|92448.1|92398.1|47
1651003770000|2022-04-26 20:09:30|92449.1|92399.1|92449.2|92399.2|92450.2|92400.2|92448.5|92398.5|39
1651003780000|2022-04-26 20:09:40|92449.4|92399.4|92450.5|92400.5|92450.9|92400.9|92448|92398|42
1651003790000|2022-04-26 20:09:50|92455.4|92405.4|92467.6|92417.6|92478.9|92428.9|92450.4|92400.4|61
1651003800000|2022-04-26 20:10:00|92467.5|92417.5|92473.2|92423.2|92473.9|92423.9|92464.1|92414.1|73
1651003810000|2022-04-26 20:10:10|92473|92423|92473.7|92423.7|92476.4|92426.4|92472.2|92422.2|62
1651003820000|2022-04-26 20:10:20|92473.8|92423.8|92467.1|92417.1|92475.9|92425.9|92465.5|92415.5|65
1651003830000|2022-04-26 20:10:30|92467.7|92417.7|92471|92421|92471.6|92421.6|92462.2|92412.2|63
1651003840000|2022-04-26 20:10:40|92471.6|92421.6|92468.7|92418.7|92472.3|92422.3|92467.8|92417.8|44
1651003850000|2022-04-26 20:10:50|92468.9|92418.9|92469.2|92419.2|92469.9|92419.9|92468.1|92418.1|38
1651003860000|2022-04-26 20:11:00|92469.1|92419.1|92472.9|92422.9|92474.4|92424.4|92465.1|92415.1|49
1651003870000|2022-04-26 20:11:10|92472.6|92422.6|92467.9|92417.9|92474.6|92424.6|92466.4|92416.4|40
1651003880000|2022-04-26 20:11:20|92468.5|92418.5|92468.3|92418.3|92468.6|92418.6|92462.9|92412.9|50
1651003890000|2022-04-26 20:11:30|92468.5|92418.5|92468.3|92418.3|92469|92419|92467|92417|42
1651003900000|2022-04-26 20:11:40|92468.2|92418.2|92470|92420|92470|92420|92467.6|92417.6|25
1651003910000|2022-04-26 20:11:50|92470.4|92420.4|92468.7|92418.7|92470.4|92420.4|92466.6|92416.6|46
1651003920000|2022-04-26 20:12:00|92468.9|92418.9|92470.9|92420.9|92471.4|92421.4|92468.2|92418.2|43
1651003930000|2022-04-26 20:12:10|92471.2|92421.2|92472.6|92422.6|92472.6|92422.6|92468.4|92418.4|40
1651003940000|2022-04-26 20:12:20|92472.5|92422.5|92468|92418|92472.5|92422.5|92466.5|92416.5|43
1651003950000|2022-04-26 20:12:30|92468.2|92418.2|92469.2|92419.2|92469.7|92419.7|92467.4|92417.4|42
1651003960000|2022-04-26 20:12:40|92469.3|92419.3|92466.5|92416.5|92470.4|92420.4|92464.5|92414.5|36
1651003970000|2022-04-26 20:12:50|92466.6|92416.6|92467.1|92417.1|92469.9|92419.9|92466.5|92416.5|41
1651003980000|2022-04-26 20:13:00|92467.5|92417.5|92465.5|92415.5|92469.2|92419.2|92465.5|92415.5|36
1651003990000|2022-04-26 20:13:10|92465.4|92415.4|92465|92415|92465.6|92415.6|92464.4|92414.4|38
1651004000000|2022-04-26 20:13:20|92465.2|92415.2|92467.2|92417.2|92467.5|92417.5|92464.6|92414.6|37
1651004010000|2022-04-26 20:13:30|92467.1|92417.1|92467.1|92417.1|92467.8|92417.8|92465.6|92415.6|38
1651004020000|2022-04-26 20:13:40|92466.9|92416.9|92468|92418|92468|92418|92465.8|92415.8|37
1651004030000|2022-04-26 20:13:50|92467.3|92417.3|92471.6|92421.6|92474.4|92424.4|92466.7|92416.7|60
1651004040000|2022-04-26 20:14:00|92471.7|92421.7|92473.2|92423.2|92473.4|92423.4|92470.4|92420.4|46
1651004050000|2022-04-26 20:14:10|92477.5|92427.5|92474.2|92424.2|92479.9|92429.9|92470.6|92420.6|53
1651004060000|2022-04-26 20:14:20|92474.1|92424.1|92471.6|92421.6|92474.1|92424.1|92470.9|92420.9|49
1651004070000|2022-04-26 20:14:30|92471.4|92421.4|92468|92418|92477.1|92427.1|92467.5|92417.5|50
1651004080000|2022-04-26 20:14:40|92468.5|92418.5|92473.9|92423.9|92474.9|92424.9|92468.2|92418.2|46
1651004090000|2022-04-26 20:14:50|92479.9|92429.9|92481.5|92431.5|92491.6|92441.6|92479.8|92429.8|61
1651004100000|2022-04-26 20:15:00|92481|92431|92480.8|92430.8|92484.8|92434.8|92479.6|92429.6|57
1651004110000|2022-04-26 20:15:10|92480.6|92430.6|92480|92430|92481.2|92431.2|92477|92427|37
1651004120000|2022-04-26 20:15:20|92479.3|92429.3|92479.3|92429.3|92481|92431|92478.3|92428.3|27
1651004130000|2022-04-26 20:15:30|92479.2|92429.2|92484.8|92434.8|92485.3|92435.3|92478.9|92428.9|45
1651004140000|2022-04-26 20:15:40|92484.3|92434.3|92479.3|92429.3|92484.4|92434.4|92479.3|92429.3|36
1651004150000|2022-04-26 20:15:50|92479.4|92429.4|92484.5|92434.5|92484.9|92434.9|92478.8|92428.8|35
1651004160000|2022-04-26 20:16:00|92484.4|92434.4|92482.2|92432.2|92490.4|92440.4|92481.2|92431.2|49
1651004170000|2022-04-26 20:16:10|92482|92432|92481.6|92431.6|92484.9|92434.9|92479.3|92429.3|42
1651004180000|2022-04-26 20:16:20|92482.2|92432.2|92481.8|92431.8|92482.3|92432.3|92480.5|92430.5|41
1651004190000|2022-04-26 20:16:30|92482.3|92432.3|92479.5|92429.5|92483.2|92433.2|92478.7|92428.7|41
1651004200000|2022-04-26 20:16:40|92479.2|92429.2|92476|92426|92479.9|92429.9|92475.6|92425.6|50
1651004210000|2022-04-26 20:16:50|92476.3|92426.3|92478.3|92428.3|92478.6|92428.6|92476.2|92426.2|39
1651004220000|2022-04-26 20:17:00|92478.5|92428.5|92479.3|92429.3|92479.7|92429.7|92476.8|92426.8|37
1651004230000|2022-04-26 20:17:10|92479.8|92429.8|92480.6|92430.6|92482.1|92432.1|92479.1|92429.1|50
1651004240000|2022-04-26 20:17:20|92480.2|92430.2|92481|92431|92481.4|92431.4|92479.1|92429.1|37
1651004250000|2022-04-26 20:17:30|92480.7|92430.7|92482.2|92432.2|92482.7|92432.7|92479.4|92429.4|39
1651004260000|2022-04-26 20:17:40|92482|92432|92471.9|92421.9|92482.2|92432.2|92469.6|92419.6|38
1651004270000|2022-04-26 20:17:50|92472.1|92422.1|92465.1|92415.1|92472.1|92422.1|92464.7|92414.7|48
1651004280000|2022-04-26 20:18:00|92465.7|92415.7|92467.3|92417.3|92469|92419|92465.5|92415.5|53
1651004290000|2022-04-26 20:18:10|92466.5|92416.5|92468.8|92418.8|92471.2|92421.2|92466.5|92416.5|44
1651004300000|2022-04-26 20:18:20|92468.6|92418.6|92469.5|92419.5|92469.8|92419.8|92467.7|92417.7|37
1651004310000|2022-04-26 20:18:30|92470|92420|92469.5|92419.5|92471.3|92421.3|92469.4|92419.4|32
1651004320000|2022-04-26 20:18:40|92469.8|92419.8|92479.9|92429.9|92480.4|92430.4|92468.8|92418.8|42
1651004330000|2022-04-26 20:18:50|92480|92430|92478.7|92428.7|92481.5|92431.5|92478.1|92428.1|46
1651004340000|2022-04-26 20:19:00|92478.8|92428.8|92478.7|92428.7|92480.8|92430.8|92477.7|92427.7|52
1651004350000|2022-04-26 20:19:10|92482.5|92432.5|92481.5|92431.5|92482.5|92432.5|92479.8|92429.8|41
1651004360000|2022-04-26 20:19:20|92481.1|92431.1|92487.3|92437.3|92489|92439|92479.6|92429.6|56
1651004370000|2022-04-26 20:19:30|92487|92437|92481.6|92431.6|92488.5|92438.5|92480.4|92430.4|52
1651004380000|2022-04-26 20:19:40|92481.4|92431.4|92482|92432|92482.2|92432.2|92481.1|92431.1|27
1651004390000|2022-04-26 20:19:50|92481.9|92431.9|92486.4|92436.4|92487.8|92437.8|92480.4|92430.4|52
1651004400000|2022-04-26 20:20:00|92486.8|92436.8|92489.1|92439.1|92489.8|92439.8|92480.6|92430.6|57
1651004410000|2022-04-26 20:20:10|92489.4|92439.4|92500.6|92450.6|92501.3|92451.3|92489.1|92439.1|50
1651004420000|2022-04-26 20:20:20|92500.4|92450.4|92500.4|92450.4|92501.7|92451.7|92494.6|92444.6|46
1651004430000|2022-04-26 20:20:30|92500.6|92450.6|92505|92455|92506.6|92456.6|92500.2|92450.2|49
1651004440000|2022-04-26 20:20:40|92505.2|92455.2|92504.9|92454.9|92507.2|92457.2|92501.8|92451.8|45
1651004450000|2022-04-26 20:20:50|92504.1|92454.1|92505.2|92455.2|92505.6|92455.6|92504.1|92454.1|27
1651004460000|2022-04-26 20:21:00|92505.1|92455.1|92503|92453|92505.3|92455.3|92503|92453|21
1651004470000|2022-04-26 20:21:10|92503.2|92453.2|92502.2|92452.2|92503.7|92453.7|92502|92452|15
1651004480000|2022-04-26 20:21:20|92502.4|92452.4|92504.4|92454.4|92504.4|92454.4|92502.4|92452.4|24
1651004490000|2022-04-26 20:21:30|92504.3|92454.3|92504.8|92454.8|92505|92455|92504.3|92454.3|26
1651004500000|2022-04-26 20:21:40|92504.4|92454.4|92504.4|92454.4|92504.9|92454.9|92502.4|92452.4|28
1651004510000|2022-04-26 20:21:50|92504.2|92454.2|92504.4|92454.4|92504.9|92454.9|92504.1|92454.1|28
1651004520000|2022-04-26 20:22:00|92504.5|92454.5|92502.9|92452.9|92504.7|92454.7|92502.1|92452.1|34
1651004530000|2022-04-26 20:22:10|92502.7|92452.7|92503|92453|92503.9|92453.9|92502.4|92452.4|23
1651004540000|2022-04-26 20:22:20|92504.8|92454.8|92504.8|92454.8|92504.8|92454.8|92502.6|92452.6|40
1651004550000|2022-04-26 20:22:30|92503.5|92453.5|92504.8|92454.8|92505.6|92455.6|92503.5|92453.5|20
1651004560000|2022-04-26 20:22:40|92504.2|92454.2|92503.5|92453.5|92505.8|92455.8|92502.7|92452.7|34
1651004570000|2022-04-26 20:22:50|92503.7|92453.7|92504.6|92454.6|92505.1|92455.1|92503.1|92453.1|21
1651004580000|2022-04-26 20:23:00|92504.7|92454.7|92504.6|92454.6|92505.1|92455.1|92504|92454|23
1651004590000|2022-04-26 20:23:10|92504.8|92454.8|92502.8|92452.8|92505.6|92455.6|92502.8|92452.8|22
1651004600000|2022-04-26 20:23:20|92503.1|92453.1|92502.7|92452.7|92504.4|92454.4|92501.7|92451.7|26
1651004610000|2022-04-26 20:23:30|92502.6|92452.6|92503.7|92453.7|92503.9|92453.9|92502.6|92452.6|23
1651004620000|2022-04-26 20:23:40|92503.9|92453.9|92504.2|92454.2|92504.5|92454.5|92503.1|92453.1|24
1651004630000|2022-04-26 20:23:50|92504.1|92454.1|92500.5|92450.5|92504.6|92454.6|92495.9|92445.9|42
1651004640000|2022-04-26 20:24:00|92500.9|92450.9|92501.4|92451.4|92501.4|92451.4|92498.6|92448.6|33
1651004650000|2022-04-26 20:24:10|92501.3|92451.3|92500.8|92450.8|92504|92454|92490.4|92440.4|51
1651004660000|2022-04-26 20:24:20|92501|92451|92505|92455|92505.1|92455.1|92500.3|92450.3|49
1651004670000|2022-04-26 20:24:30|92504.6|92454.6|92496|92446|92505.5|92455.5|92492.7|92442.7|42
1651004680000|2022-04-26 20:24:40|92496.1|92446.1|92498.8|92448.8|92499.3|92449.3|92496.1|92446.1|33
1651004690000|2022-04-26 20:24:50|92498.9|92448.9|92491.1|92441.1|92499.5|92449.5|92486.5|92436.5|46
1651004700000|2022-04-26 20:25:00|92490.8|92440.8|92493.9|92443.9|92494.4|92444.4|92490.8|92440.8|36
1651004710000|2022-04-26 20:25:10|92493.8|92443.8|92492.6|92442.6|92494.1|92444.1|92492.6|92442.6|25
1651004720000|2022-04-26 20:25:20|92493|92443|92493.3|92443.3|92494.9|92444.9|92492.7|92442.7|23
1651004730000|2022-04-26 20:25:30|92493.8|92443.8|92490.8|92440.8|92494.1|92444.1|92490.5|92440.5|35
1651004740000|2022-04-26 20:25:40|92491|92441|92492.2|92442.2|92492.6|92442.6|92490.3|92440.3|33
1651004750000|2022-04-26 20:25:50|92490.4|92440.4|92492|92442|92492|92442|92490.2|92440.2|12
1651004760000|2022-04-26 20:26:00|92493.6|92443.6|92490.2|92440.2|92493.6|92443.6|92488.2|92438.2|32
1651004770000|2022-04-26 20:26:10|92489.5|92439.5|92488.8|92438.8|92490.6|92440.6|92487.7|92437.7|31
1651004780000|2022-04-26 20:26:20|92487.5|92437.5|92488.7|92438.7|92490.9|92440.9|92486.4|92436.4|30
1651004790000|2022-04-26 20:26:30|92488.4|92438.4|92487.9|92437.9|92490.2|92440.2|92487.6|92437.6|20
1651004800000|2022-04-26 20:26:40|92488|92438|92489.6|92439.6|92489.6|92439.6|92486.1|92436.1|27
1651004810000|2022-04-26 20:26:50|92488.8|92438.8|92488.3|92438.3|92489.2|92439.2|92486.5|92436.5|29
1651004820000|2022-04-26 20:27:00|92488.6|92438.6|92489.2|92439.2|92490.8|92440.8|92485.7|92435.7|26
1651004830000|2022-04-26 20:27:10|92490.7|92440.7|92481.7|92431.7|92490.7|92440.7|92480.6|92430.6|31
1651004840000|2022-04-26 20:27:20|92481.6|92431.6|92481.8|92431.8|92482.2|92432.2|92480.8|92430.8|34
1651004850000|2022-04-26 20:27:30|92481.1|92431.1|92481.1|92431.1|92482.2|92432.2|92481.1|92431.1|23
1651004860000|2022-04-26 20:27:40|92480.9|92430.9|92486.4|92436.4|92486.8|92436.8|92480.6|92430.6|24
1651004870000|2022-04-26 20:27:50|92485.2|92435.2|92487.5|92437.5|92487.9|92437.9|92485.2|92435.2|26
1651004880000|2022-04-26 20:28:00|92486.8|92436.8|92488.1|92438.1|92489.1|92439.1|92485.9|92435.9|31
1651004890000|2022-04-26 20:28:10|92488|92438|92489.5|92439.5|92489.6|92439.6|92486.2|92436.2|30
1651004900000|2022-04-26 20:28:20|92489.1|92439.1|92486.2|92436.2|92489.4|92439.4|92484.5|92434.5|29
1651004910000|2022-04-26 20:28:30|92486.9|92436.9|92485.1|92435.1|92487.7|92437.7|92483.8|92433.8|34
1651004920000|2022-04-26 20:28:40|92485.6|92435.6|92487.4|92437.4|92487.8|92437.8|92484|92434|33
1651004930000|2022-04-26 20:28:50|92487.1|92437.1|92482.4|92432.4|92487.4|92437.4|92482.2|92432.2|37
1651004940000|2022-04-26 20:29:00|92482.3|92432.3|92486|92436|92486|92436|92480.8|92430.8|33
1651004950000|2022-04-26 20:29:10|92485.9|92435.9|92487.2|92437.2|92487.3|92437.3|92482.1|92432.1|43
1651004960000|2022-04-26 20:29:20|92487.6|92437.6|92488.3|92438.3|92491.6|92441.6|92485.2|92435.2|39
1651004970000|2022-04-26 20:29:30|92488.2|92438.2|92490.8|92440.8|92491.5|92441.5|92486.7|92436.7|29
1651004980000|2022-04-26 20:29:40|92490.7|92440.7|92489.1|92439.1|92492.7|92442.7|92487.8|92437.8|48
1651004990000|2022-04-26 20:29:50|92488.6|92438.6|92483.3|92433.3|92488.6|92438.6|92480.7|92430.7|47
1651005000000|2022-04-26 20:30:00|92483.1|92433.1|92481.2|92431.2|92483.9|92433.9|92479.2|92429.2|25
1651005010000|2022-04-26 20:30:10|92480.8|92430.8|92487.8|92437.8|92487.8|92437.8|92480.8|92430.8|16
1651005020000|2022-04-26 20:30:20|92487.4|92437.4|92483.5|92433.5|92487.4|92437.4|92482.4|92432.4|20
1651005030000|2022-04-26 20:30:30|92483.8|92433.8|92488.8|92438.8|92489.5|92439.5|92483.8|92433.8|29
1651005040000|2022-04-26 20:30:40|92488.6|92438.6|92490.1|92440.1|92490.1|92440.1|92488.6|92438.6|21
1651005050000|2022-04-26 20:30:50|92490.7|92440.7|92491.4|92441.4|92492.2|92442.2|92490.7|92440.7|8
1651005060000|2022-04-26 20:31:00|92491.7|92441.7|92490.4|92440.4|92492.5|92442.5|92490.1|92440.1|20
1651005070000|2022-04-26 20:31:10|92490|92440|92491.5|92441.5|92492.1|92442.1|92490|92440|12
1651005080000|2022-04-26 20:31:20|92491.1|92441.1|92492.5|92442.5|92492.8|92442.8|92490.8|92440.8|12
1651005090000|2022-04-26 20:31:30|92492.3|92442.3|92490.6|92440.6|92492.3|92442.3|92488.4|92438.4|6
1651005100000|2022-04-26 20:31:40|92492.9|92442.9|92492.4|92442.4|92493.6|92443.6|92491.9|92441.9|10
1651005110000|2022-04-26 20:31:50|92492.7|92442.7|92495.5|92445.5|92496.6|92446.6|92491.8|92441.8|15
1651005120000|2022-04-26 20:32:00|92495.9|92445.9|92501.2|92451.2|92504.1|92454.1|92490.6|92440.6|38
1651005130000|2022-04-26 20:32:10|92500.1|92450.1|92500.5|92450.5|92504.5|92454.5|92499|92449|16
1651005140000|2022-04-26 20:32:20|92500.4|92450.4|92502.8|92452.8|92502.8|92452.8|92499.5|92449.5|7
1651005150000|2022-04-26 20:32:30|92502.9|92452.9|92501|92451|92502.9|92452.9|92500.3|92450.3|6
1651005160000|2022-04-26 20:32:40|92498.5|92448.5|92501.8|92451.8|92501.8|92451.8|92498.1|92448.1|5
1651005170000|2022-04-26 20:32:50|92500.5|92450.5|92499.9|92449.9|92500.8|92450.8|92499.1|92449.1|8
1651005180000|2022-04-26 20:33:00|92499.8|92449.8|92500.4|92450.4|92501.1|92451.1|92498.4|92448.4|11
1651005190000|2022-04-26 20:33:10|92499.9|92449.9|92499.6|92449.6|92503.8|92453.8|92499.5|92449.5|11
1651005200000|2022-04-26 20:33:20|92500|92450|92501|92451|92501|92451|92499.3|92449.3|6
1651005210000|2022-04-26 20:33:30|92499.8|92449.8|92499.8|92449.8|92500.6|92450.6|92498.7|92448.7|9
1651005220000|2022-04-26 20:33:40|92499.5|92449.5|92498.7|92448.7|92500.4|92450.4|92498.1|92448.1|20
1651005230000|2022-04-26 20:33:50|92499|92449|92495.6|92445.6|92501.1|92451.1|92495.6|92445.6|12
1651005240000|2022-04-26 20:34:00|92495.2|92445.2|92496.7|92446.7|92498.1|92448.1|92491.7|92441.7|11
1651005250000|2022-04-26 20:34:10|92500.8|92450.8|92499.5|92449.5|92501.2|92451.2|92497.6|92447.6|13
1651005260000|2022-04-26 20:34:20|92500|92450|92500.1|92450.1|92500.8|92450.8|92499|92449|8
1651005270000|2022-04-26 20:34:30|92501.2|92451.2|92501.1|92451.1|92501.2|92451.2|92497.6|92447.6|13
1651005280000|2022-04-26 20:34:40|92501.6|92451.6|92503.2|92453.2|92503.2|92453.2|92497.8|92447.8|25
1651005290000|2022-04-26 20:34:50|92504.6|92454.6|92501.7|92451.7|92507.3|92457.3|92500.7|92450.7|9
1651005300000|2022-04-26 20:35:00|92503.5|92453.5|92502.6|92452.6|92504.4|92454.4|92501.1|92451.1|10
1651005310000|2022-04-26 20:35:10|92504.3|92454.3|92501.3|92451.3|92504.3|92454.3|92501.3|92451.3|12
1651005320000|2022-04-26 20:35:20|92502.7|92452.7|92500.1|92450.1|92506.7|92456.7|92498.6|92448.6|17
1651005330000|2022-04-26 20:35:30|92501|92451|92498.6|92448.6|92505.1|92455.1|92498|92448|12
1651005340000|2022-04-26 20:35:40|92497.6|92447.6|92503.4|92453.4|92503.4|92453.4|92496.3|92446.3|8
1651005350000|2022-04-26 20:35:50|92502.3|92452.3|92500|92450|92504.9|92454.9|92500|92450|7
1651005360000|2022-04-26 20:36:00|92502.1|92452.1|92501.4|92451.4|92502.1|92452.1|92499.3|92449.3|7
1651005370000|2022-04-26 20:36:10|92499.5|92449.5|92499.2|92449.2|92502|92452|92497.3|92447.3|15
1651005380000|2022-04-26 20:36:20|92501.3|92451.3|92500.8|92450.8|92502|92452|92500.2|92450.2|5
1651005390000|2022-04-26 20:36:30|92499.9|92449.9|92498.3|92448.3|92499.9|92449.9|92498.2|92448.2|3
1651005400000|2022-04-26 20:36:40|92501.1|92451.1|92498|92448|92501.1|92451.1|92497.6|92447.6|14
1651005410000|2022-04-26 20:36:50|92498.9|92448.9|92498.6|92448.6|92500.5|92450.5|92498|92448|6
1651005420000|2022-04-26 20:37:00|92500.4|92450.4|92499.4|92449.4|92501.7|92451.7|92499.4|92449.4|6
1651005430000|2022-04-26 20:37:10|92498.7|92448.7|92501.7|92451.7|92501.7|92451.7|92498|92448|9
1651005440000|2022-04-26 20:37:20|92505|92455|92503|92453|92509.1|92459.1|92502.3|92452.3|9
1651005450000|2022-04-26 20:37:30|92503.5|92453.5|92501.4|92451.4|92503.5|92453.5|92500.3|92450.3|17
1651005460000|2022-04-26 20:37:40|92502.3|92452.3|92502.4|92452.4|92502.6|92452.6|92499.6|92449.6|17
1651005470000|2022-04-26 20:37:50|92501.8|92451.8|92502.6|92452.6|92504.8|92454.8|92501.8|92451.8|12
1651005480000|2022-04-26 20:38:00|92501.3|92451.3|92500.9|92450.9|92503.2|92453.2|92500.9|92450.9|9
1651005490000|2022-04-26 20:38:10|92500.3|92450.3|92499.6|92449.6|92504.7|92454.7|92499.6|92449.6|12
1651005500000|2022-04-26 20:38:20|92502.8|92452.8|92502.4|92452.4|92502.8|92452.8|92498.8|92448.8|7
1651005510000|2022-04-26 20:38:30|92503.3|92453.3|92500|92450|92508.8|92458.8|92500|92450|9
1651005520000|2022-04-26 20:38:40|92502.3|92452.3|92502.2|92452.2|92504.1|92454.1|92501.6|92451.6|5
1651005530000|2022-04-26 20:38:50|92501.9|92451.9|92503.4|92453.4|92503.4|92453.4|92498.9|92448.9|10
1651005540000|2022-04-26 20:39:00|92502.9|92452.9|92507.9|92457.9|92509.8|92459.8|92498.9|92448.9|14
1651005550000|2022-04-26 20:39:10|92505.3|92455.3|92507.5|92457.5|92509.7|92459.7|92503.8|92453.8|19
1651005560000|2022-04-26 20:39:20|92503.4|92453.4|92507.4|92457.4|92507.4|92457.4|92503.1|92453.1|15
1651005570000|2022-04-26 20:39:30|92507.6|92457.6|92506.1|92456.1|92507.7|92457.7|92503.3|92453.3|17
1651005580000|2022-04-26 20:39:40|92506.6|92456.6|92505.7|92455.7|92507.2|92457.2|92505.2|92455.2|19
1651005590000|2022-04-26 20:39:50|92505.8|92455.8|92502.8|92452.8|92505.8|92455.8|92502.8|92452.8|9
1651005600000|2022-04-26 20:40:00|92499.8|92449.8|92503.3|92453.3|92504.5|92454.5|92499.8|92449.8|17
1651005610000|2022-04-26 20:40:10|92501.7|92451.7|92502.9|92452.9|92505.8|92455.8|92501.2|92451.2|28
1651005620000|2022-04-26 20:40:20|92502.4|92452.4|92498.4|92448.4|92503.8|92453.8|92498.4|92448.4|21
1651005630000|2022-04-26 20:40:30|92498.1|92448.1|92498.8|92448.8|92499.1|92449.1|92497.7|92447.7|18
1651005640000|2022-04-26 20:40:40|92498.9|92448.9|92501.6|92451.6|92501.6|92451.6|92498.8|92448.8|10
1651005650000|2022-04-26 20:40:50|92501.1|92451.1|92500.7|92450.7|92502.8|92452.8|92500.7|92450.7|6
1651005660000|2022-04-26 20:41:00|92500.9|92450.9|92504.5|92454.5|92505.1|92455.1|92500.9|92450.9|7
1651005670000|2022-04-26 20:41:10|92498.3|92448.3|92498.9|92448.9|92502.4|92452.4|92498.3|92448.3|6
1651005680000|2022-04-26 20:41:20|92504.4|92454.4|92493.2|92443.2|92504.4|92454.4|92493.2|92443.2|7
1651005690000|2022-04-26 20:41:30|92494|92444|92502.1|92452.1|92502.1|92452.1|92493.8|92443.8|10
1651005700000|2022-04-26 20:41:40|92501.6|92451.6|92499.4|92449.4|92505.8|92455.8|92497.1|92447.1|17
1651005710000|2022-04-26 20:41:50|92498.9|92448.9|92496.3|92446.3|92498.9|92448.9|92496.2|92446.2|11
1651005720000|2022-04-26 20:42:00|92496.4|92446.4|92494.3|92444.3|92496.5|92446.5|92494.3|92444.3|15
1651005730000|2022-04-26 20:42:10|92495.4|92445.4|92492.4|92442.4|92497.2|92447.2|92492.4|92442.4|11
1651005740000|2022-04-26 20:42:20|92492.2|92442.2|92492|92442|92492.7|92442.7|92491.5|92441.5|19
1651005750000|2022-04-26 20:42:30|92492.3|92442.3|92494.2|92444.2|92498.1|92448.1|92491.7|92441.7|16
1651005760000|2022-04-26 20:42:40|92493.6|92443.6|92486.9|92436.9|92495.6|92445.6|92485.7|92435.7|21
1651005770000|2022-04-26 20:42:50|92487.2|92437.2|92486.5|92436.5|92487.2|92437.2|92484.5|92434.5|10
1651005780000|2022-04-26 20:43:00|92487|92437|92487|92437|92487.3|92437.3|92486.4|92436.4|10
1651005790000|2022-04-26 20:43:10|92486.8|92436.8|92496.4|92446.4|92497.9|92447.9|92486.8|92436.8|13
1651005800000|2022-04-26 20:43:20|92495.4|92445.4|92495.5|92445.5|92500.6|92450.6|92493.2|92443.2|8
1651005810000|2022-04-26 20:43:30|92493.6|92443.6|92495.6|92445.6|92495.6|92445.6|92492.9|92442.9|20
1651005820000|2022-04-26 20:43:40|92496.9|92446.9|92495.6|92445.6|92497.2|92447.2|92494.8|92444.8|8
1651005830000|2022-04-26 20:43:50|92497.5|92447.5|92494.2|92444.2|92497.5|92447.5|92490.9|92440.9|13
1651005840000|2022-04-26 20:44:00|92493.5|92443.5|92491.5|92441.5|92496.7|92446.7|92491.5|92441.5|15
1651005850000|2022-04-26 20:44:10|92492|92442|92496.9|92446.9|92497.5|92447.5|92491.3|92441.3|28
1651005860000|2022-04-26 20:44:20|92497|92447|92496.2|92446.2|92497.2|92447.2|92495.9|92445.9|13
1651005870000|2022-04-26 20:44:30|92496.5|92446.5|92496.9|92446.9|92498.1|92448.1|92494.9|92444.9|13
1651005880000|2022-04-26 20:44:40|92497|92447|92498.8|92448.8|92499.4|92449.4|92496.7|92446.7|6
1651005890000|2022-04-26 20:44:50|92499.4|92449.4|92497.4|92447.4|92499.4|92449.4|92497.4|92447.4|3
1651005900000|2022-04-26 20:45:00|92497.5|92447.5|92499.2|92449.2|92499.2|92449.2|92495.2|92445.2|19
1651005910000|2022-04-26 20:45:10|92497.9|92447.9|92497.1|92447.1|92498.5|92448.5|92496.8|92446.8|12
1651005920000|2022-04-26 20:45:20|92497.2|92447.2|92500.2|92450.2|92500.5|92450.5|92497.2|92447.2|7
1651005930000|2022-04-26 20:45:30|92499.8|92449.8|92502.6|92452.6|92505.3|92455.3|92498.4|92448.4|10
1651005940000|2022-04-26 20:45:40|92498.7|92448.7|92498.4|92448.4|92502|92452|92497.8|92447.8|7
1651005950000|2022-04-26 20:45:50|92499|92449|92506.7|92456.7|92506.7|92456.7|92496.9|92446.9|16
1651005960000|2022-04-26 20:46:00|92498.5|92448.5|92496.4|92446.4|92500.6|92450.6|92492.9|92442.9|23
1651005970000|2022-04-26 20:46:10|92496.5|92446.5|92495.6|92445.6|92497.4|92447.4|92494|92444|22
1651005980000|2022-04-26 20:46:20|92495.4|92445.4|92493.2|92443.2|92496.3|92446.3|92492.9|92442.9|25
1651005990000|2022-04-26 20:46:30|92493.5|92443.5|92492.9|92442.9|92493.5|92443.5|92488.9|92438.9|13
1651006000000|2022-04-26 20:46:40|92491.5|92441.5|92494.6|92444.6|92495|92445|92491.5|92441.5|12
1651006010000|2022-04-26 20:46:50|92493.8|92443.8|92493.4|92443.4|92494.8|92444.8|92493|92443|5
1651006020000|2022-04-26 20:47:00|92491.3|92441.3|92502.7|92452.7|92503.3|92453.3|92489.9|92439.9|18
1651006030000|2022-04-26 20:47:10|92501.4|92451.4|92496.2|92446.2|92502|92452|92494.4|92444.4|25
1651006040000|2022-04-26 20:47:20|92496|92446|92494.1|92444.1|92497.9|92447.9|92493.6|92443.6|22
1651006050000|2022-04-26 20:47:30|92494.2|92444.2|92490.8|92440.8|92494.2|92444.2|92488.6|92438.6|18
1651006060000|2022-04-26 20:47:40|92493|92443|92494.5|92444.5|92495.5|92445.5|92492.6|92442.6|20
1651006070000|2022-04-26 20:47:50|92495.4|92445.4|92494.8|92444.8|92496.8|92446.8|92494.1|92444.1|8
1651006080000|2022-04-26 20:48:00|92494.4|92444.4|92495.5|92445.5|92497|92447|92491.6|92441.6|31
1651006090000|2022-04-26 20:48:10|92494.7|92444.7|92486.9|92436.9|92494.7|92444.7|92486.1|92436.1|19
1651006100000|2022-04-26 20:48:20|92486.7|92436.7|92488.5|92438.5|92489.5|92439.5|92484.8|92434.8|16
1651006110000|2022-04-26 20:48:30|92489.3|92439.3|92493.2|92443.2|92494.6|92444.6|92488.6|92438.6|30
1651006120000|2022-04-26 20:48:40|92492.5|92442.5|92495.8|92445.8|92498.4|92448.4|92492.2|92442.2|24
1651006130000|2022-04-26 20:48:50|92494.4|92444.4|92496.2|92446.2|92500|92450|92494.4|92444.4|23
1651006140000|2022-04-26 20:49:00|92496.1|92446.1|92502.4|92452.4|92503.1|92453.1|92496.1|92446.1|29
1651006150000|2022-04-26 20:49:10|92502.1|92452.1|92505|92455|92505|92455|92500.5|92450.5|25
1651006160000|2022-04-26 20:49:20|92504.6|92454.6|92506.9|92456.9|92507.7|92457.7|92503.9|92453.9|38
1651006170000|2022-04-26 20:49:30|92507.4|92457.4|92506.3|92456.3|92510|92460|92504.7|92454.7|19
1651006180000|2022-04-26 20:49:40|92506.2|92456.2|92503|92453|92506.9|92456.9|92502.9|92452.9|16
1651006190000|2022-04-26 20:49:50|92505.8|92455.8|92505.7|92455.7|92515.3|92465.3|92503.5|92453.5|7
1651006200000|2022-04-26 20:50:00|92504.5|92454.5|92506|92456|92509.1|92459.1|92504.5|92454.5|26
1651006210000|2022-04-26 20:50:10|92506.4|92456.4|92506.7|92456.7|92506.7|92456.7|92506|92456|4
1651006220000|2022-04-26 20:50:20|92504.1|92454.1|92510.5|92460.5|92510.5|92460.5|92504.1|92454.1|13
1651006230000|2022-04-26 20:50:30|92512|92462|92509.9|92459.9|92512.7|92462.7|92506|92456|23
1651006240000|2022-04-26 20:50:40|92511.9|92461.9|92509.1|92459.1|92511.9|92461.9|92508.4|92458.4|17
1651006250000|2022-04-26 20:50:50|92509.5|92459.5|92510|92460|92510.6|92460.6|92509.3|92459.3|17
1651006260000|2022-04-26 20:51:00|92510.3|92460.3|92512.4|92462.4|92514|92464|92510.3|92460.3|19
1651006270000|2022-04-26 20:51:10|92512.2|92462.2|92515.5|92465.5|92516.1|92466.1|92511.8|92461.8|19
1651006280000|2022-04-26 20:51:20|92516.9|92466.9|92517|92467|92517|92467|92513.5|92463.5|12
1651006290000|2022-04-26 20:51:30|92518.1|92468.1|92513.4|92463.4|92528|92478|92511.8|92461.8|24
1651006300000|2022-04-26 20:51:40|92515.6|92465.6|92510.4|92460.4|92515.6|92465.6|92509.6|92459.6|19
1651006310000|2022-04-26 20:51:50|92509.8|92459.8|92512.9|92462.9|92513.8|92463.8|92509.8|92459.8|10
1651006320000|2022-04-26 20:52:00|92512.8|92462.8|92512.4|92462.4|92514.7|92464.7|92511.8|92461.8|20
1651006330000|2022-04-26 20:52:10|92512.1|92462.1|92510.7|92460.7|92512.5|92462.5|92510.2|92460.2|7
1651006340000|2022-04-26 20:52:20|92511.4|92461.4|92512.4|92462.4|92514.2|92464.2|92510.8|92460.8|23
1651006350000|2022-04-26 20:52:30|92511.7|92461.7|92511.6|92461.6|92514.4|92464.4|92507.4|92457.4|27
1651006360000|2022-04-26 20:52:40|92512.5|92462.5|92511.8|92461.8|92512.5|92462.5|92511.5|92461.5|8
1651006370000|2022-04-26 20:52:50|92512.5|92462.5|92512.3|92462.3|92514.4|92464.4|92512|92462|18
1651006380000|2022-04-26 20:53:00|92512.7|92462.7|92514.5|92464.5|92515.9|92465.9|92511.7|92461.7|15
1651006390000|2022-04-26 20:53:10|92514|92464|92514.1|92464.1|92516.1|92466.1|92512.4|92462.4|15
1651006400000|2022-04-26 20:53:20|92513.8|92463.8|92511.7|92461.7|92516.3|92466.3|92509.4|92459.4|22
1651006410000|2022-04-26 20:53:30|92511.5|92461.5|92511.8|92461.8|92515.3|92465.3|92509.2|92459.2|21
1651006420000|2022-04-26 20:53:40|92513.9|92463.9|92510.7|92460.7|92513.9|92463.9|92510|92460|17
1651006430000|2022-04-26 20:53:50|92510.6|92460.6|92513.5|92463.5|92513.5|92463.5|92510.6|92460.6|7
1651006440000|2022-04-26 20:54:00|92512.8|92462.8|92509.6|92459.6|92512.8|92462.8|92509.2|92459.2|20
1651006450000|2022-04-26 20:54:10|92511.4|92461.4|92512.2|92462.2|92512.9|92462.9|92509.9|92459.9|10
1651006460000|2022-04-26 20:54:20|92510.1|92460.1|92510.1|92460.1|92512.6|92462.6|92509.2|92459.2|21
1651006470000|2022-04-26 20:54:30|92509.9|92459.9|92505.5|92455.5|92509.9|92459.9|92502.7|92452.7|39
1651006480000|2022-04-26 20:54:40|92505.7|92455.7|92503.4|92453.4|92508|92458|92502.8|92452.8|16
1651006490000|2022-04-26 20:54:50|92503.9|92453.9|92504.3|92454.3|92504.8|92454.8|92501.6|92451.6|24
1651006500000|2022-04-26 20:55:00|92504.5|92454.5|92511|92461|92571.7|92473.2|92504.5|92422.3|64
1651006510000|2022-04-26 20:55:10|92510.3|92460.3|92563.8|92432|92578.6|92471.3|92508.4|92426.8|48
1651006520000|2022-04-26 20:55:20|92562.3|92430.8|92515.4|92465.4|92577.5|92466.7|92511|92419|48
1651006530000|2022-04-26 20:55:30|92573|92422.1|92513.2|92463.2|92574|92471.3|92504.3|92422.1|58
1651006540000|2022-04-26 20:55:40|92514.2|92464.2|92513.4|92463.4|92575.9|92473.1|92511|92421.5|58
1651006550000|2022-04-26 20:55:50|92513.6|92463.6|92511.7|92461.7|92516.4|92466.4|92510|92460|22
1651006560000|2022-04-26 20:56:00|92512.8|92462.8|92513.3|92463.3|92513.3|92463.3|92510.5|92460.5|14
1651006570000|2022-04-26 20:56:10|92512.6|92462.6|92517.8|92467.8|92520.3|92470.3|92510.3|92460.3|15
1651006580000|2022-04-26 20:56:20|92518.6|92468.6|92518.9|92468.9|92519.3|92469.3|92518.6|92468.6|4
1651006590000|2022-04-26 20:56:30|92522.3|92472.3|92516.5|92466.5|92523|92473|92513.3|92463.3|12
1651006600000|2022-04-26 20:56:40|92516.4|92466.4|92504|92454|92548.9|92467.9|92504|92413.5|33
1651006610000|2022-04-26 20:56:50|92507.9|92457.9|92514.7|92464.7|92561.9|92475.2|92504.4|92430.5|38
1651006620000|2022-04-26 20:57:00|92513.1|92463.1|92561.5|92422.8|92570.7|92468.5|92513.1|92411.2|24
1651006630000|2022-04-26 20:57:10|92559.9|92427|92557.7|92419.2|92581.6|92430.7|92556|92416|34
1651006640000|2022-04-26 20:57:20|92559.8|92417.3|92580.6|92430.9|92590|92438.3|92556|92416.3|12
1651006650000|2022-04-26 20:57:30|92585.2|92427.3|92560.4|92425.6|92585.2|92429.8|92560.4|92419.9|12
1651006660000|2022-04-26 20:57:40|92557.5|92429.2|92513.1|92463.1|92572.7|92483.3|92513.1|92426|21
1651006670000|2022-04-26 20:57:50|92509.5|92459.5|92551.2|92420.7|92553.8|92461.6|92505.3|92416.7|21
1651006680000|2022-04-26 20:58:00|92510.9|92460.9|92560.7|92430.7|92606.8|92460.9|92510.9|92414.8|20
1651006690000|2022-04-26 20:58:10|92564.2|92429.9|92574.1|92423.7|92583.7|92467.7|92517.7|92420.7|35
1651006700000|2022-04-26 20:58:20|92576.1|92422.1|92557|92421.5|92576.1|92426.7|92556.9|92421.1|14
1651006710000|2022-04-26 20:58:30|92550.1|92415|92516.4|92466.4|92556|92468.6|92504.1|92409.7|32
1651006720000|2022-04-26 20:58:40|92516.3|92466.3|92566.1|92422.1|92568.7|92472|92516.3|92421.7|29
1651006730000|2022-04-26 20:58:50|92554|92427.6|92510.7|92460.7|92564.9|92471.1|92509.3|92420.4|18
1651006740000|2022-04-26 20:59:00|92509.3|92459.3|92599|92438.5|92608.8|92502.7|92509.3|92393.4|44
1651006750000|2022-04-26 20:59:10|92591.9|92442.6|92546.6|92496.6|92593.6|92507.1|92534|92436|51
1651006760000|2022-04-26 20:59:20|92547.8|92497.8|92554.4|92504.4|92554.4|92504.4|92530.6|92480.6|38
1651006770000|2022-04-26 20:59:30|92551.1|92501.1|92556|92506|92558.3|92508.3|92548.5|92498.5|57
1651006780000|2022-04-26 20:59:40|92555.7|92505.7|92555.6|92505.6|92559.5|92509.5|92552|92502|24
1651006790000|2022-04-26 20:59:50|92555.9|92505.9|92564.2|92514.2|92608.5|92514.2|92547.2|92442.3|27
1651006800000|2022-04-26 21:00:00|92638.9|92440.3|92676.1|92476.1|92769.7|92569.7|92630|92431.7|8
1651006810000|2022-04-26 21:00:10|92729.7|92529.7|92752.1|92552.1|92752.1|92552.1|92725|92525|3
1651006820000|2022-04-26 21:00:20|92745.7|92545.7|92676.7|92476.7|92745.7|92545.7|92674.6|92474.6|9
1651006830000|2022-04-26 21:00:30|92667|92467|92659.3|92459.3|92671|92471|92648.4|92448.4|12
1651006840000|2022-04-26 21:00:40|92661.5|92461.5|92654.4|92454.4|92661.5|92461.5|92654.4|92454.4|10
1651006850000|2022-04-26 21:00:50|92655.2|92455.2|92651.2|92451.2|92657.8|92457.8|92651.2|92451.2|8
1651006860000|2022-04-26 21:01:00|92652.2|92452.2|92651.3|92451.3|92652.2|92452.2|92650.9|92450.9|7
1651006870000|2022-04-26 21:01:10|92650.8|92450.8|92650.5|92450.5|92650.8|92450.8|92650.5|92450.5|2
1651006880000|2022-04-26 21:01:20|92650.9|92450.9|92650.9|92450.9|92650.9|92450.9|92650.9|92450.9|1
1651006890000|2022-04-26 21:01:30|92650.6|92450.6|92650.8|92450.8|92651|92451|92649.5|92449.5|6
1651006900000|2022-04-26 21:01:40|92650.6|92450.6|92649.3|92449.3|92650.6|92450.6|92649.3|92449.3|3
1651006910000|2022-04-26 21:01:50|92649.2|92449.2|92649.2|92449.2|92649.2|92449.2|92649.2|92449.2|1
1651006920000|2022-04-26 21:02:00|92651.4|92451.4|92628|92480.2|92651.4|92481.8|92627.4|92451.4|3
1651006940000|2022-04-26 21:02:20|92623.7|92481|92626.6|92491.1|92626.6|92491.1|92623.7|92481|2
1651006950000|2022-04-26 21:02:30|92625.4|92489.9|92657.7|92457.7|92657.7|92489.9|92624.8|92457.7|6
1651006960000|2022-04-26 21:02:40|92657.6|92457.6|92653.9|92453.9|92657.6|92457.6|92653.9|92453.9|2
1651006970000|2022-04-26 21:02:50|92653.7|92453.7|92653.7|92453.7|92653.7|92453.7|92653.7|92453.7|1
1651006980000|2022-04-26 21:03:00|92653.9|92453.9|92654.8|92454.8|92654.8|92454.8|92653.7|92453.7|4
1651006990000|2022-04-26 21:03:10|92654.7|92454.7|92658.5|92458.5|92660.3|92460.3|92602|92402|15
1651007000000|2022-04-26 21:03:20|92655.1|92455.1|92647.6|92468.6|92658.1|92468.6|92647.6|92455.1|7
1651007010000|2022-04-26 21:03:30|92647.3|92468.5|92647.3|92468.6|92647.3|92471.4|92644.1|92468.5|5
1651007020000|2022-04-26 21:03:40|92647.1|92468.7|92647.1|92468.7|92647.1|92468.7|92647.1|92468.7|2
1651007030000|2022-04-26 21:03:50|92646.1|92468.8|92643.3|92469.2|92646.1|92469.4|92643|92468.7|7
1651007040000|2022-04-26 21:04:00|92643.2|92469.3|92642.2|92470|92643.2|92470|92642.2|92469.3|2
1651007050000|2022-04-26 21:04:10|92637.3|92472.8|92653.6|92471.1|92655.8|92477.6|92637.3|92462.7|8
1651007060000|2022-04-26 21:04:20|92664|92470.2|92647.7|92480|92664.8|92480|92647.7|92470.2|3
1651007070000|2022-04-26 21:04:30|92647.6|92481.4|92637.7|92478.7|92647.6|92481.4|92634.9|92478.7|5
1651007080000|2022-04-26 21:04:40|92637.5|92478.9|92635.2|92481.4|92642|92481.5|92635.2|92472.5|7
1651007090000|2022-04-26 21:04:50|92632.8|92483.1|92632.8|92483.1|92632.8|92483.1|92632.8|92483.1|1
1651007100000|2022-04-26 21:05:00|92632.4|92482.1|92631|92484.3|92655.7|92487.5|92626.1|92460.1|12
1651007110000|2022-04-26 21:05:10|92629.4|92488|92628.3|92488.2|92652|92488.7|92628.3|92474.8|8
1651007120000|2022-04-26 21:05:20|92625.3|92493.8|92624.6|92494.5|92625.3|92495.1|92624.3|92493.8|4
1651007130000|2022-04-26 21:05:30|92624.5|92494.6|92622.6|92494|92624.5|92533.1|92583|92493.7|15
1651007140000|2022-04-26 21:05:40|92623.3|92494.7|92624.7|92498.6|92624.8|92498.7|92623|92494.5|14
1651007150000|2022-04-26 21:05:50|92624.8|92498.7|92635.9|92487|92642.3|92498.7|92623.3|92481.7|16
1651007160000|2022-04-26 21:06:00|92646.1|92469.4|92627.2|92494.8|92657.5|92494.8|92627.2|92461.6|14
1651007170000|2022-04-26 21:06:10|92628.1|92491.8|92632.9|92487.9|92633.1|92494.4|92624.8|92487.7|7
1651007180000|2022-04-26 21:06:20|92633.1|92487.7|92624.3|92499|92633.1|92537.4|92587.3|92487.7|11
1651007190000|2022-04-26 21:06:30|92624.2|92499.1|92585|92535|92624.3|92535|92585|92499|3
1651007200000|2022-04-26 21:06:40|92585.3|92535.3|92586.2|92536.2|92586.3|92536.3|92585|92535|4
1651007210000|2022-04-26 21:06:50|92629.4|92494.8|92623.6|92492.7|92629.6|92495.7|92623.4|92490.3|8
1651007220000|2022-04-26 21:07:00|92623.9|92492.2|92583|92533|92624.3|92533|92583|92492.1|17
1651007230000|2022-04-26 21:07:10|92583.1|92533.1|92585.9|92535.9|92623.8|92536.5|92582.9|92493|16
1651007240000|2022-04-26 21:07:20|92585.8|92535.8|92621.7|92494.1|92621.7|92535.8|92585.8|92494.1|4
1651007250000|2022-04-26 21:07:30|92578.7|92528.7|92626.3|92488.5|92626.3|92528.7|92578.7|92488.5|2
1651007260000|2022-04-26 21:07:40|92620.5|92492|92584.2|92534.2|92620.8|92534.2|92584.2|92490.6|7
1651007270000|2022-04-26 21:07:50|92584.4|92534.4|92578.5|92528.5|92618.9|92534.4|92578.5|92493.3|9
1651007280000|2022-04-26 21:08:00|92576.8|92526.8|92579.3|92529.3|92579.3|92529.3|92576.8|92526.8|5
1651007290000|2022-04-26 21:08:10|92579.2|92529.2|92579.2|92529.2|92579.2|92529.2|92579.2|92529.2|1
1651007300000|2022-04-26 21:08:20|92577.4|92527.4|92616.7|92490.6|92616.7|92527.4|92577.4|92487.2|7
1651007310000|2022-04-26 21:08:30|92579|92529|92616.5|92491.3|92616.5|92529|92579|92491.2|5
1651007320000|2022-04-26 21:08:40|92577.6|92527.6|92620.7|92491.9|92620.7|92529.4|92577.6|92491.8|6
1651007330000|2022-04-26 21:08:50|92620.6|92491.8|92620.7|92491|92620.8|92491.8|92620.6|92491|7
1651007340000|2022-04-26 21:09:00|92620.1|92491.9|92620.4|92488.8|92620.4|92491.9|92620.1|92488.8|2
1651007350000|2022-04-26 21:09:10|92620.3|92488.9|92620.5|92494.4|92620.7|92494.5|92620|92488.8|16
1651007360000|2022-04-26 21:09:20|92620.4|92494.3|92580.3|92530.3|92620.5|92530.3|92580.3|92494.2|7
1651007370000|2022-04-26 21:09:30|92580.2|92530.2|92580.2|92530.2|92580.2|92530.2|92580.2|92530.2|1
1651007380000|2022-04-26 21:09:40|92580.1|92530.1|92580.4|92530.4|92580.5|92530.5|92580.1|92530.1|6
1651007390000|2022-04-26 21:09:50|92580.3|92530.3|92580.8|92530.8|92580.9|92530.9|92580.3|92530.3|5
1651007400000|2022-04-26 21:10:00|92573|92523|92581.9|92531.9|92618.7|92531.9|92573|92476.2|9
1651007410000|2022-04-26 21:10:10|92627.4|92476|92652.4|92452.4|92652.4|92484|92609|92452.4|8
1651007420000|2022-04-26 21:10:20|92652|92452|92644.5|92444.5|92655.3|92460.1|92635.4|92440|12
1651007430000|2022-04-26 21:10:30|92643.6|92443.6|92638.9|92462.2|92651.1|92462.2|92638.9|92443.6|6
1651007440000|2022-04-26 21:10:40|92650.6|92462.1|92617.6|92490.3|92650.6|92490.3|92617.5|92450.6|4
1651007450000|2022-04-26 21:10:50|92626|92481.7|92638.2|92463.7|92638.2|92525.6|92575.6|92463.7|5
1651007460000|2022-04-26 21:11:00|92644.5|92454.7|92658.9|92458.9|92659.5|92475.4|92644.5|92451.8|15
1651007470000|2022-04-26 21:11:10|92658.7|92458.7|92636.2|92476.9|92658.7|92477.1|92636.1|92458|5
1651007480000|2022-04-26 21:11:20|92659.4|92459.4|92639.5|92475|92659.7|92475|92639.5|92459.2|11
1651007490000|2022-04-26 21:11:30|92660|92460|92650.8|92461.4|92660|92466.6|92645.8|92456.6|9
1651007500000|2022-04-26 21:11:40|92650.9|92461.3|92574.7|92524.7|92650.9|92525.2|92574.5|92461.3|13
1651007510000|2022-04-26 21:11:50|92617.3|92483.3|92578.7|92528.7|92617.4|92535.6|92575|92483.2|15
1651007520000|2022-04-26 21:12:00|92635.6|92499.8|92653|92453|92653|92536.2|92582.5|92453|11
1651007530000|2022-04-26 21:12:10|92654.6|92454.6|92647|92447|92655.9|92469.9|92644.8|92447|16
1651007540000|2022-04-26 21:12:20|92647.6|92447.6|92644.5|92458|92651.7|92458.1|92644.4|92447.6|11
1651007550000|2022-04-26 21:12:30|92636.4|92466.8|92615.4|92487.6|92651.6|92487.6|92615.3|92461.6|8
1651007560000|2022-04-26 21:12:40|92612.8|92487|92617.2|92490.1|92634|92490.1|92612.8|92477.6|12
1651007570000|2022-04-26 21:12:50|92624.6|92484|92648.7|92455.1|92651.9|92528.1|92578.1|92451.9|8
1651007580000|2022-04-26 21:13:00|92649.8|92449.8|92622.3|92484.1|92649.8|92484.1|92622.3|92449.6|7
1651007590000|2022-04-26 21:13:10|92632|92468.5|92652.6|92452.6|92655.9|92468.5|92632|92451.1|11
1651007600000|2022-04-26 21:13:20|92653.4|92453.4|92657.3|92457.3|92657.6|92464.9|92640.9|92453.4|13
1651007610000|2022-04-26 21:13:30|92654.2|92457.4|92629.5|92480.4|92654.3|92489.2|92619.3|92457.4|6
1651007620000|2022-04-26 21:13:40|92624.2|92487.9|92631.3|92468.6|92631.5|92487.9|92624.2|92468.6|4
1651007630000|2022-04-26 21:13:50|92627.1|92473.9|92653.4|92461.1|92658.6|92499.6|92627.1|92458.6|5
1651007640000|2022-04-26 21:14:00|92658.7|92458.7|92658.7|92458.7|92658.7|92458.7|92656.5|92456.5|4
1651007650000|2022-04-26 21:14:10|92656.2|92456.2|92646.6|92460.6|92659.8|92460.7|92646.4|92453.9|7
1651007660000|2022-04-26 21:14:20|92642|92465.7|92631.3|92461.7|92661.6|92474.9|92631.2|92455.4|8
1651007670000|2022-04-26 21:14:30|92645.1|92445.1|92626.2|92472.5|92645.1|92523|92572.5|92445.1|7
1651007680000|2022-04-26 21:14:40|92630.7|92465.9|92630.3|92468.2|92631.3|92468.2|92630.3|92464.8|4
1651007690000|2022-04-26 21:14:50|92653.9|92453.9|92577.6|92527.6|92658.9|92527.6|92577.6|92453.1|5
1651007700000|2022-04-26 21:15:00|92621.6|92483.6|92653|92453|92656.7|92483.6|92621.6|92453|15
1651007710000|2022-04-26 21:15:10|92652.3|92452.3|92650.8|92450.8|92654.2|92466.1|92635.5|92450.6|17
1651007720000|2022-04-26 21:15:20|92625.2|92444|92616.9|92456.6|92625.3|92468.4|92606.8|92444|5
1651007730000|2022-04-26 21:15:30|92625.7|92444.2|92583.3|92383.3|92633.1|92511.9|92561.7|92371.4|26
1651007740000|2022-04-26 21:15:40|92585.9|92385.9|92578.4|92378.4|92589.2|92389.2|92574|92374|20
1651007750000|2022-04-26 21:15:50|92579.9|92379.9|92579.6|92379.6|92579.9|92379.9|92573.8|92373.8|13
1651007760000|2022-04-26 21:16:00|92577.9|92377.9|92576.3|92376.3|92589|92389|92576.3|92376.3|23
1651007770000|2022-04-26 21:16:10|92578.8|92378.8|92600.9|92400.9|92601|92401|92578.8|92378.8|33
1651007780000|2022-04-26 21:16:20|92596.4|92396.4|92591.7|92391.7|92602|92402|92591.7|92391.7|24
1651007790000|2022-04-26 21:16:30|92593.7|92393.7|92594.4|92394.4|92597.9|92397.9|92593.7|92393.7|8
1651007800000|2022-04-26 21:16:40|92597.3|92397.3|92600.8|92400.8|92600.8|92400.8|92592.9|92392.9|12
1651007810000|2022-04-26 21:16:50|92598.5|92398.5|92597.6|92397.6|92601.5|92401.5|92596.3|92396.3|8
1651007820000|2022-04-26 21:17:00|92595.7|92395.7|92591.2|92391.2|92595.7|92395.7|92583.7|92383.7|7
1651007830000|2022-04-26 21:17:10|92586.3|92386.3|92586.2|92386.2|92591.2|92391.2|92584.1|92384.1|9
1651007840000|2022-04-26 21:17:20|92600.1|92400.1|92575.3|92375.3|92608.7|92408.7|92575.3|92375.3|10
1651007850000|2022-04-26 21:17:30|92591.8|92391.8|92594.2|92394.2|92615.4|92415.4|92585.6|92385.6|7
1651007860000|2022-04-26 21:17:40|92582.7|92382.7|92589|92389|92598.7|92398.7|92582.2|92382.2|8
1651007870000|2022-04-26 21:17:50|92582.2|92382.2|92601.7|92401.7|92605.4|92405.4|92563.2|92380.9|30
1651007880000|2022-04-26 21:18:00|92599.4|92399.4|92600.9|92400.9|92602.3|92402.3|92593.7|92393.7|20
1651007890000|2022-04-26 21:18:10|92599.3|92399.3|92596.3|92396.3|92603.4|92403.4|92596.3|92396.3|6
1651007900000|2022-04-26 21:18:20|92596|92396|92588.1|92388.1|92603|92403|92586.7|92386.7|7
1651007910000|2022-04-26 21:18:30|92591.2|92391.2|92585.5|92385.5|92598|92398|92583.2|92383.2|6
1651007920000|2022-04-26 21:18:40|92597|92397|92586.5|92386.5|92597|92397|92586.5|92386.5|2
1651007930000|2022-04-26 21:18:50|92607.1|92407.1|92603|92403|92609.3|92409.3|92595.4|92395.4|8
1651007940000|2022-04-26 21:19:00|92599.1|92399.1|92587.3|92387.3|92604.5|92404.5|92574.5|92374.5|17
1651007950000|2022-04-26 21:19:10|92589|92389|92585.7|92385.7|92591.1|92391.1|92577.1|92377.1|17
1651007960000|2022-04-26 21:19:20|92584|92384|92587.8|92387.8|92587.9|92387.9|92580.5|92380.5|10
1651007970000|2022-04-26 21:19:30|92580.4|92380.4|92586.5|92386.5|92589|92389|92580.4|92380.4|6
1651007980000|2022-04-26 21:19:40|92559.3|92359.3|92601.3|92401.3|92601.3|92401.3|92556.5|92356.5|10
1651007990000|2022-04-26 21:19:50|92601.1|92401.1|92601|92401|92601.1|92401.1|92601|92401|2
1651008000000|2022-04-26 21:20:00|92601.1|92401.1|92573.7|92373.7|92601.3|92401.3|92573.7|92373.7|7
1651008010000|2022-04-26 21:20:10|92556.4|92356.4|92592.4|92392.4|92592.4|92392.4|92556.4|92356.4|4
1651008020000|2022-04-26 21:20:20|92590|92390|92578|92378|92590|92390|92577.9|92377.9|4
1651008030000|2022-04-26 21:20:30|92585.9|92385.9|92592.1|92392.1|92592.8|92392.8|92585.9|92385.9|4
1651008040000|2022-04-26 21:20:40|92600.9|92400.9|92579.1|92379.1|92600.9|92400.9|92575.8|92375.8|12
1651008050000|2022-04-26 21:20:50|92608.3|92408.3|92575.5|92375.5|92608.3|92408.3|92575.5|92375.5|9
1651008060000|2022-04-26 21:21:00|92580.2|92380.2|92578.2|92378.2|92580.2|92380.2|92559.4|92359.4|6
1651008070000|2022-04-26 21:21:10|92563.5|92363.5|92545.8|92345.8|92581.9|92381.9|92545.8|92345.8|8
1651008080000|2022-04-26 21:21:20|92554.8|92354.8|92544.4|92344.4|92554.8|92354.8|92544.4|92344.4|3
1651008090000|2022-04-26 21:21:30|92561.6|92361.6|92594.1|92394.1|92594.1|92394.1|92561.6|92361.6|4
1651008100000|2022-04-26 21:21:40|92591.3|92391.3|92599.5|92399.5|92600.5|92400.5|92591.2|92391.2|6
1651008110000|2022-04-26 21:21:50|92598.3|92398.3|92572.7|92372.7|92598.3|92398.3|92572.7|92372.7|2
1651008120000|2022-04-26 21:22:00|92576.7|92376.7|92582.5|92382.5|92600.7|92400.7|92576.7|92376.7|4
1651008130000|2022-04-26 21:22:10|92584.5|92384.5|92568.9|92368.9|92599|92399|92564.7|92364.7|10
1651008140000|2022-04-26 21:22:20|92567|92367|92580.5|92380.5|92580.5|92380.5|92567|92367|3
1651008150000|2022-04-26 21:22:30|92600.4|92400.4|92600.3|92400.3|92600.4|92400.4|92600.2|92400.2|3
1651008160000|2022-04-26 21:22:40|92599.6|92399.6|92601.3|92401.3|92601.3|92401.3|92599.6|92399.6|3
1651008170000|2022-04-26 21:22:50|92594.8|92394.8|92578.7|92378.7|92595.9|92395.9|92578.7|92378.7|6
1651008180000|2022-04-26 21:23:00|92588.6|92388.6|92566.6|92366.6|92588.6|92388.6|92560.5|92360.5|5
1651008190000|2022-04-26 21:23:10|92566.4|92366.4|92581|92381|92581|92381|92566.4|92366.4|2
1651008200000|2022-04-26 21:23:20|92582.1|92382.1|92600.5|92400.5|92600.5|92400.5|92582.1|92382.1|3
1651008210000|2022-04-26 21:23:30|92600.2|92400.2|92599.9|92399.9|92600.4|92400.4|92599.9|92399.9|3
1651008220000|2022-04-26 21:23:40|92601.3|92401.3|92564.6|92364.6|92601.3|92401.3|92564.6|92364.6|5
1651008230000|2022-04-26 21:23:50|92562.3|92362.3|92568|92368|92568|92368|92559.4|92359.4|5
1651008240000|2022-04-26 21:24:00|92577.8|92377.8|92586.8|92386.8|92586.8|92386.8|92577.8|92377.8|2
1651008250000|2022-04-26 21:24:10|92581.3|92381.3|92581.3|92381.3|92581.3|92381.3|92581.3|92381.3|1
1651008260000|2022-04-26 21:24:20|92600.2|92400.2|92594.1|92394.1|92600.2|92400.2|92578.9|92378.9|5
1651008270000|2022-04-26 21:24:30|92600.7|92400.7|92599.4|92399.4|92600.7|92400.7|92599.2|92399.2|8
1651008280000|2022-04-26 21:24:40|92581.9|92381.9|92554.2|92354.2|92584.3|92384.3|92548.1|92348.1|15
1651008290000|2022-04-26 21:24:50|92559.7|92359.7|92562.5|92362.5|92585|92385|92550.9|92350.9|13
1651008300000|2022-04-26 21:25:00|92568.4|92368.4|92571|92371|92571|92371|92562.8|92362.8|4
1651008310000|2022-04-26 21:25:10|92564|92364|92591|92391|92600.3|92400.3|92564|92364|15
1651008320000|2022-04-26 21:25:20|92586.3|92386.3|92597.7|92397.7|92600.1|92400.1|92586.3|92386.3|24
1651008330000|2022-04-26 21:25:30|92600.5|92400.5|92594.1|92394.1|92600.6|92400.6|92594.1|92394.1|6
1651008340000|2022-04-26 21:25:40|92596.6|92396.6|92600.7|92400.7|92601|92401|92595.9|92395.9|8
1651008350000|2022-04-26 21:25:50|92609.6|92409.6|92573.9|92373.9|92609.8|92409.8|92570.1|92370.1|25
1651008360000|2022-04-26 21:26:00|92572.5|92372.5|92570.7|92370.7|92587.9|92387.9|92567.9|92367.9|14
1651008370000|2022-04-26 21:26:10|92579.8|92379.8|92578.2|92378.2|92579.8|92379.8|92569.7|92369.7|8
1651008380000|2022-04-26 21:26:20|92581.4|92381.4|92586.8|92386.8|92586.8|92386.8|92575.9|92375.9|5
1651008390000|2022-04-26 21:26:30|92584.5|92384.5|92570.6|92370.6|92584.9|92384.9|92568.6|92368.6|8
1651008400000|2022-04-26 21:26:40|92579.3|92379.3|92550|92350|92593.8|92393.8|92550|92350|8
1651008410000|2022-04-26 21:26:50|92572.2|92372.2|92586.1|92386.1|92586.1|92386.1|92554.2|92354.2|9
1651008420000|2022-04-26 21:27:00|92579|92379|92575|92375|92589.5|92389.5|92562.2|92362.2|13
1651008430000|2022-04-26 21:27:10|92573.7|92373.7|92589.7|92389.7|92589.7|92389.7|92564.4|92364.4|13
1651008440000|2022-04-26 21:27:20|92590.6|92390.6|92559.3|92359.3|92597.2|92397.2|92559.3|92359.3|12
1651008450000|2022-04-26 21:27:30|92559.1|92359.1|92574.7|92374.7|92575.4|92375.4|92559.1|92359.1|8
1651008460000|2022-04-26 21:27:40|92579|92379|92585.3|92385.3|92585.3|92385.3|92579|92379|3
1651008470000|2022-04-26 21:27:50|92570.9|92370.9|92560.9|92360.9|92570.9|92370.9|92560.9|92360.9|2
1651008480000|2022-04-26 21:28:00|92603.1|92403.1|92601.3|92401.3|92603.1|92403.1|92572.7|92372.7|6
1651008490000|2022-04-26 21:28:10|92598|92398|92592.9|92392.9|92598|92398|92592.9|92392.9|6
1651008500000|2022-04-26 21:28:20|92608.8|92408.8|92588.1|92388.1|92608.8|92408.8|92574.4|92374.4|5
1651008510000|2022-04-26 21:28:30|92587.7|92387.7|92595.2|92395.2|92596.1|92396.1|92546.5|92346.5|18
1651008520000|2022-04-26 21:28:40|92595.7|92395.7|92601.7|92401.7|92601.7|92401.7|92593.5|92393.5|20
1651008530000|2022-04-26 21:28:50|92600.8|92400.8|92583.8|92383.8|92618.2|92418.2|92571.7|92371.7|19
1651008540000|2022-04-26 21:29:00|92571.1|92371.1|92579.5|92379.5|92579.5|92379.5|92568.7|92368.7|15
1651008550000|2022-04-26 21:29:10|92576.2|92376.2|92578.7|92378.7|92616.1|92416.1|92576.2|92376.2|11
1651008560000|2022-04-26 21:29:20|92574.3|92374.3|92598.2|92398.2|92598.2|92398.2|92574.3|92374.3|7
1651008570000|2022-04-26 21:29:30|92605.3|92405.3|92604.6|92404.6|92609.4|92409.4|92599.5|92399.5|9
1651008580000|2022-04-26 21:29:40|92610.9|92410.9|92581.7|92381.7|92611.7|92411.7|92569.4|92369.4|13
1651008590000|2022-04-26 21:29:50|92577.4|92377.4|92573.8|92373.8|92581.2|92381.2|92569.6|92369.6|8
1651008600000|2022-04-26 21:30:00|92572.3|92372.3|92575.6|92375.6|92601.4|92401.4|92570.7|92370.7|10
1651008610000|2022-04-26 21:30:10|92573|92373|92572.6|92372.6|92580.7|92380.7|92561.5|92361.5|6
1651008620000|2022-04-26 21:30:20|92574.9|92374.9|92560.3|92360.3|92574.9|92374.9|92556.8|92356.8|9
1651008630000|2022-04-26 21:30:30|92571.3|92371.3|92558.8|92358.8|92571.3|92371.3|92558.8|92358.8|3
1651008640000|2022-04-26 21:30:40|92548.4|92348.4|92587|92387|92606.5|92406.5|92548.4|92348.4|6
1651008650000|2022-04-26 21:30:50|92585.7|92385.7|92583.6|92383.6|92588.5|92388.5|92583.6|92383.6|4
1651008660000|2022-04-26 21:31:00|92583.9|92383.9|92547.5|92347.5|92583.9|92383.9|92547.5|92347.5|9
1651008670000|2022-04-26 21:31:10|92564.5|92364.5|92558.9|92358.9|92564.5|92364.5|92558.9|92358.9|2
1651008680000|2022-04-26 21:31:20|92568|92368|92581.2|92381.2|92581.2|92381.2|92557|92357|12
1651008690000|2022-04-26 21:31:30|92579.8|92379.8|92574.9|92374.9|92579.8|92379.8|92571.4|92371.4|5
1651008700000|2022-04-26 21:31:40|92581.5|92381.5|92581.5|92381.5|92581.5|92381.5|92581.5|92381.5|1
1651008710000|2022-04-26 21:31:50|92566.4|92366.4|92583.1|92383.1|92595.9|92395.9|92566.4|92366.4|6
1651008720000|2022-04-26 21:32:00|92585.4|92385.4|92557.4|92357.4|92586.1|92386.1|92557.4|92357.4|4
1651008730000|2022-04-26 21:32:10|92564.7|92364.7|92573|92373|92581.4|92381.4|92559.2|92359.2|4
1651008740000|2022-04-26 21:32:20|92578.2|92378.2|92567.5|92367.5|92578.2|92378.2|92567.5|92367.5|2
1651008750000|2022-04-26 21:32:30|92568.4|92368.4|92590.3|92390.3|92594.2|92394.2|92554.8|92354.8|8
1651008760000|2022-04-26 21:32:40|92585.3|92385.3|92586.4|92386.4|92586.4|92386.4|92585.2|92385.2|3
1651008770000|2022-04-26 21:32:50|92585.3|92385.3|92580.2|92380.2|92606|92406|92580.2|92380.2|5
1651008780000|2022-04-26 21:33:00|92579|92379|92564.9|92364.9|92598.8|92398.8|92564.9|92364.9|6
1651008790000|2022-04-26 21:33:10|92557.3|92357.3|92589.5|92389.5|92589.5|92389.5|92557.3|92357.3|4
1651008800000|2022-04-26 21:33:20|92581.4|92381.4|92575|92375|92581.4|92381.4|92574|92374|3
1651008810000|2022-04-26 21:33:30|92594.3|92394.3|92594.1|92394.1|92594.3|92394.3|92594.1|92394.1|2
1651008820000|2022-04-26 21:33:40|92580.5|92380.5|92580.5|92380.5|92606|92406|92580.5|92380.5|3
1651008840000|2022-04-26 21:34:00|92559.7|92359.7|92586|92386|92586|92386|92558.1|92358.1|4
1651008850000|2022-04-26 21:34:10|92573.2|92373.2|92574.7|92374.7|92574.7|92374.7|92569.9|92369.9|3
1651008860000|2022-04-26 21:34:20|92577.1|92377.1|92614.5|92414.5|92640.1|92440.1|92577.1|92377.1|7
1651008870000|2022-04-26 21:34:30|92580.5|92380.5|92567.3|92367.3|92580.5|92380.5|92567.3|92367.3|3
1651008880000|2022-04-26 21:34:40|92573.4|92373.4|92546.5|92346.5|92573.9|92373.9|92546.5|92346.5|9
1651008890000|2022-04-26 21:34:50|92548.6|92348.6|92560.9|92360.9|92580.7|92380.7|92547.2|92347.2|8
1651008900000|2022-04-26 21:35:00|92562.8|92362.8|92559.3|92359.3|92587.3|92387.3|92558.8|92358.8|12
1651008910000|2022-04-26 21:35:10|92564.8|92364.8|92563|92363|92564.8|92364.8|92556.5|92356.5|10
1651008920000|2022-04-26 21:35:20|92573.1|92373.1|92580.9|92380.9|92588.9|92388.9|92573.1|92373.1|8
1651008930000|2022-04-26 21:35:30|92578.4|92378.4|92578.9|92378.9|92582.5|92382.5|92578.4|92378.4|8
1651008940000|2022-04-26 21:35:40|92579.5|92379.5|92566.5|92366.5|92582.1|92382.1|92564.8|92364.8|8
1651008950000|2022-04-26 21:35:50|92561.8|92361.8|92565.4|92365.4|92587.4|92387.4|92561.8|92361.8|6
1651008960000|2022-04-26 21:36:00|92573.2|92373.2|92574.5|92374.5|92576.3|92376.3|92570.8|92370.8|5
1651008970000|2022-04-26 21:36:10|92575.6|92375.6|92571.8|92371.8|92583.7|92383.7|92571.2|92371.2|4
1651008980000|2022-04-26 21:36:20|92575.4|92375.4|92594.4|92394.4|92595.7|92395.7|92575.3|92375.3|4
1651008990000|2022-04-26 21:36:30|92604.7|92404.7|92588.8|92388.8|92604.7|92404.7|92588.8|92388.8|3
1651009000000|2022-04-26 21:36:40|92586.9|92386.9|92570.7|92370.7|92597.8|92397.8|92564.7|92364.7|10
1651009010000|2022-04-26 21:36:50|92575.9|92375.9|92566.5|92366.5|92575.9|92375.9|92566.5|92366.5|3
1651009020000|2022-04-26 21:37:00|92567.4|92367.4|92567.6|92367.6|92567.6|92367.6|92562.8|92362.8|4
1651009030000|2022-04-26 21:37:10|92602|92402|92596|92396|92602|92402|92596|92396|3
1651009040000|2022-04-26 21:37:20|92578.3|92378.3|92580.2|92380.2|92580.2|92380.2|92578.3|92378.3|3
1651009050000|2022-04-26 21:37:30|92579.8|92379.8|92596.2|92396.2|92609.3|92409.3|92579.8|92379.8|3
1651009060000|2022-04-26 21:37:40|92572.6|92372.6|92554.3|92354.3|92580.7|92380.7|92553.9|92353.9|7
1651009070000|2022-04-26 21:37:50|92550.8|92350.8|92552.8|92352.8|92558.3|92358.3|92550.8|92350.8|9
1651009080000|2022-04-26 21:38:00|92578.8|92378.8|92572.8|92372.8|92585.8|92385.8|92572.8|92372.8|7
1651009090000|2022-04-26 21:38:10|92576.9|92376.9|92575.6|92375.6|92576.9|92376.9|92571.2|92371.2|3
1651009100000|2022-04-26 21:38:20|92574.6|92374.6|92561.4|92361.4|92610.4|92410.4|92561.4|92361.4|7
1651009110000|2022-04-26 21:38:30|92570|92370|92566.2|92366.2|92570|92370|92556.4|92356.4|4
1651009120000|2022-04-26 21:38:40|92600.4|92400.4|92571.1|92371.1|92600.4|92400.4|92571.1|92371.1|5
1651009130000|2022-04-26 21:38:50|92585.5|92385.5|92578|92378|92585.5|92385.5|92578|92378|4
1651009140000|2022-04-26 21:39:00|92579.9|92379.9|92578.2|92378.2|92581|92381|92578.2|92378.2|4
1651009150000|2022-04-26 21:39:10|92602.6|92402.6|92585.5|92385.5|92602.6|92402.6|92584.5|92384.5|4
1651009160000|2022-04-26 21:39:20|92573.7|92373.7|92568.6|92368.6|92576.1|92376.1|92568.6|92368.6|3
1651009170000|2022-04-26 21:39:30|92570.7|92370.7|92570|92370|92594.6|92394.6|92570|92370|10
1651009180000|2022-04-26 21:39:40|92575.4|92375.4|92582.3|92382.3|92583.3|92383.3|92575.4|92375.4|4
1651009190000|2022-04-26 21:39:50|92583|92383|92585.5|92385.5|92585.5|92385.5|92582.9|92382.9|4
1651009200000|2022-04-26 21:40:00|92580.3|92380.3|92591.9|92391.9|92600.4|92400.4|92578.5|92378.5|4
1651009210000|2022-04-26 21:40:10|92593.8|92393.8|92580.3|92380.3|92593.8|92393.8|92579|92379|5
1651009220000|2022-04-26 21:40:20|92579.2|92379.2|92577.2|92377.2|92579.2|92379.2|92577.2|92377.2|2
1651009230000|2022-04-26 21:40:30|92602.3|92402.3|92594.2|92394.2|92602.3|92402.3|92594.2|92394.2|3
1651009240000|2022-04-26 21:40:40|92595|92395|92595|92395|92595|92395|92595|92395|1
1651009250000|2022-04-26 21:40:50|92581.7|92381.7|92581.8|92381.8|92615|92415|92581.7|92381.7|4
1651009270000|2022-04-26 21:41:10|92606.7|92406.7|92583.9|92383.9|92606.7|92406.7|92583.9|92383.9|3
1651009280000|2022-04-26 21:41:20|92583|92383|92581.8|92381.8|92583|92383|92581.8|92381.8|2
1651009300000|2022-04-26 21:41:40|92603.9|92403.9|92603.9|92403.9|92603.9|92403.9|92603.9|92403.9|1
1651009320000|2022-04-26 21:42:00|92581.8|92381.8|92580.2|92380.2|92581.8|92381.8|92580.2|92380.2|4
1651009330000|2022-04-26 21:42:10|92600.4|92400.4|92594.7|92394.7|92600.4|92400.4|92594.7|92394.7|2
1651009340000|2022-04-26 21:42:20|92571.6|92371.6|92584.7|92384.7|92586.9|92386.9|92571.6|92371.6|4
1651009350000|2022-04-26 21:42:30|92577.9|92377.9|92583.5|92383.5|92595|92395|92577.9|92377.9|4
1651009360000|2022-04-26 21:42:40|92594.6|92394.6|92594.6|92394.6|92594.6|92394.6|92594.6|92394.6|1
1651009370000|2022-04-26 21:42:50|92603.7|92403.7|92603.7|92403.7|92603.7|92403.7|92603.7|92403.7|1
1651009380000|2022-04-26 21:43:00|92594.6|92394.6|92566.6|92366.6|92594.6|92394.6|92556.5|92356.5|7
1651009390000|2022-04-26 21:43:10|92595.8|92395.8|92580.7|92380.7|92595.8|92395.8|92580.7|92380.7|3
1651009400000|2022-04-26 21:43:20|92591.4|92391.4|92579.3|92379.3|92591.4|92391.4|92579.3|92379.3|2
1651009410000|2022-04-26 21:43:30|92581.8|92381.8|92575.4|92375.4|92583.4|92383.4|92575.4|92375.4|4
1651009420000|2022-04-26 21:43:40|92588.5|92388.5|92584.4|92384.4|92588.5|92388.5|92584.4|92384.4|2
1651009430000|2022-04-26 21:43:50|92599.4|92399.4|92586.2|92386.2|92599.4|92399.4|92579.8|92379.8|3
1651009440000|2022-04-26 21:44:00|92615|92415|92593.9|92393.9|92615|92415|92593.9|92393.9|2
1651009450000|2022-04-26 21:44:10|92594.6|92394.6|92563.7|92363.7|92594.6|92394.6|92562.5|92362.5|8
1651009460000|2022-04-26 21:44:20|92570|92370|92565.5|92365.5|92570|92370|92565.5|92365.5|2
1651009470000|2022-04-26 21:44:30|92576.7|92376.7|92576.3|92376.3|92576.7|92376.7|92576.3|92376.3|2
1651009480000|2022-04-26 21:44:40|92600.3|92400.3|92593.4|92393.4|92600.3|92400.3|92593.4|92393.4|2
1651009490000|2022-04-26 21:44:50|92588.3|92388.3|92588.3|92388.3|92591.3|92391.3|92588.3|92388.3|3
1651009500000|2022-04-26 21:45:00|92566.9|92366.9|92572.7|92372.7|92584.4|92384.4|92551.3|92351.3|8
1651009510000|2022-04-26 21:45:10|92563.5|92363.5|92566.1|92366.1|92566.1|92366.1|92556.8|92356.8|11
1651009520000|2022-04-26 21:45:20|92567|92367|92576.5|92376.5|92583.2|92383.2|92566.8|92366.8|8
1651009530000|2022-04-26 21:45:30|92581|92381|92579|92379|92581|92381|92576.3|92376.3|4
1651009540000|2022-04-26 21:45:40|92576.5|92376.5|92551.4|92351.4|92576.5|92376.5|92551.3|92351.3|6
1651009550000|2022-04-26 21:45:50|92551.7|92351.7|92566.4|92366.4|92569.6|92369.6|92551.7|92351.7|6
1651009560000|2022-04-26 21:46:00|92571.9|92371.9|92568.4|92368.4|92571.9|92371.9|92566.8|92366.8|6
1651009570000|2022-04-26 21:46:10|92568.6|92368.6|92572|92372|92572|92372|92554.6|92354.6|7
1651009580000|2022-04-26 21:46:20|92586.8|92386.8|92573.6|92373.6|92586.8|92386.8|92572.6|92372.6|4
1651009590000|2022-04-26 21:46:30|92579.1|92379.1|92572.3|92372.3|92580.5|92380.5|92564.5|92364.5|12
1651009600000|2022-04-26 21:46:40|92574.4|92374.4|92582|92382|92582.7|92382.7|92573.2|92373.2|20
1651009610000|2022-04-26 21:46:50|92582.3|92382.3|92579.2|92379.2|92582.3|92382.3|92577.6|92377.6|8
1651009620000|2022-04-26 21:47:00|92573.8|92373.8|92562.6|92362.6|92587.6|92387.6|92562.6|92362.6|9
1651009630000|2022-04-26 21:47:10|92563|92363|92568|92368|92568|92368|92563|92363|6
1651009640000|2022-04-26 21:47:20|92570.9|92370.9|92572.6|92372.6|92572.6|92372.6|92570.9|92370.9|2
1651009650000|2022-04-26 21:47:30|92583.6|92383.6|92572.9|92372.9|92583.6|92383.6|92572.9|92372.9|9
1651009660000|2022-04-26 21:47:40|92572|92372|92566.5|92366.5|92578.8|92378.8|92566.5|92366.5|7
1651009670000|2022-04-26 21:47:50|92567.3|92367.3|92567|92367|92568.2|92368.2|92565.2|92365.2|9
1651009680000|2022-04-26 21:48:00|92563.2|92363.2|92574.4|92374.4|92578.3|92378.3|92563.2|92363.2|18
1651009690000|2022-04-26 21:48:10|92574.3|92374.3|92574.9|92374.9|92577.9|92377.9|92574.2|92374.2|11
1651009700000|2022-04-26 21:48:20|92568|92368|92568.6|92368.6|92568.6|92368.6|92568|92368|2
1651009710000|2022-04-26 21:48:30|92570.9|92370.9|92578.3|92378.3|92582.5|92382.5|92570.9|92370.9|4
1651009720000|2022-04-26 21:48:40|92575.4|92375.4|92580.4|92380.4|92580.4|92380.4|92575.4|92375.4|2
1651009730000|2022-04-26 21:48:50|92585.7|92385.7|92568.6|92368.6|92585.7|92385.7|92568.6|92368.6|4
1651009740000|2022-04-26 21:49:00|92576.6|92376.6|92571.7|92371.7|92576.6|92376.6|92571.7|92371.7|3
1651009750000|2022-04-26 21:49:10|92568|92368|92573.6|92373.6|92573.9|92373.9|92568|92368|4
1651009760000|2022-04-26 21:49:20|92573.7|92373.7|92568.6|92368.6|92588|92388|92568.6|92368.6|7
1651009770000|2022-04-26 21:49:30|92559.4|92359.4|92574.8|92374.8|92581.8|92381.8|92559.4|92359.4|5
1651009780000|2022-04-26 21:49:40|92581|92381|92567.4|92367.4|92581|92381|92567.4|92367.4|7
1651009790000|2022-04-26 21:49:50|92570.7|92370.7|92570.7|92370.7|92570.7|92370.7|92570.7|92370.7|1
1651009800000|2022-04-26 21:50:00|92571.5|92371.5|92566.6|92366.6|92571.5|92371.5|92565.1|92365.1|3
1651009810000|2022-04-26 21:50:10|92567.2|92367.2|92576.4|92376.4|92585.5|92385.5|92567.2|92367.2|6
1651009820000|2022-04-26 21:50:20|92571.9|92371.9|92564.9|92364.9|92571.9|92371.9|92564.9|92364.9|2
1651009830000|2022-04-26 21:50:30|92575.8|92375.8|92568.1|92368.1|92575.8|92375.8|92568.1|92368.1|2
1651009840000|2022-04-26 21:50:40|92581.5|92381.5|92569.4|92369.4|92581.5|92381.5|92556.6|92356.6|9
1651009850000|2022-04-26 21:50:50|92567.1|92367.1|92569.8|92369.8|92569.8|92369.8|92567|92367|4
1651009860000|2022-04-26 21:51:00|92571.9|92371.9|92576.1|92376.1|92583|92383|92571.9|92371.9|3
1651009870000|2022-04-26 21:51:10|92578.3|92378.3|92577.2|92377.2|92581.6|92381.6|92577.2|92377.2|3
1651009880000|2022-04-26 21:51:20|92574.4|92374.4|92574.4|92374.4|92574.4|92374.4|92574.4|92374.4|1
1651009890000|2022-04-26 21:51:30|92569.9|92369.9|92573|92373|92573|92373|92569.9|92369.9|2
1651009900000|2022-04-26 21:51:40|92568.2|92368.2|92572|92372|92583.1|92383.1|92550.5|92350.5|7
1651009910000|2022-04-26 21:51:50|92583.9|92383.9|92573.6|92373.6|92583.9|92383.9|92568|92368|6
1651009920000|2022-04-26 21:52:00|92573.1|92373.1|92569.2|92369.2|92573.3|92373.3|92569.2|92369.2|3
1651009930000|2022-04-26 21:52:10|92570.7|92370.7|92582.3|92382.3|92582.3|92382.3|92570.1|92370.1|6
1651009940000|2022-04-26 21:52:20|92573.7|92373.7|92572.4|92372.4|92578.1|92378.1|92572|92372|4
1651009950000|2022-04-26 21:52:30|92573.3|92373.3|92561|92361|92573.3|92373.3|92557|92357|7
1651009960000|2022-04-26 21:52:40|92573.2|92373.2|92578.7|92378.7|92578.7|92378.7|92572.8|92372.8|3
1651009970000|2022-04-26 21:52:50|92577.4|92377.4|92573.6|92373.6|92584.2|92384.2|92572.4|92372.4|6
1651009980000|2022-04-26 21:53:00|92573.2|92373.2|92565.9|92365.9|92573.4|92373.4|92565.9|92365.9|5
1651009990000|2022-04-26 21:53:10|92559|92359|92565.8|92365.8|92569.3|92369.3|92559|92359|4
1651010010000|2022-04-26 21:53:30|92567.5|92367.5|92547.9|92347.9|92567.5|92367.5|92547.9|92347.9|3
1651010020000|2022-04-26 21:53:40|92571.6|92371.6|92560.8|92360.8|92583.8|92383.8|92558|92358|14
1651010030000|2022-04-26 21:53:50|92558.8|92358.8|92560.5|92360.5|92560.5|92360.5|92558.5|92358.5|5
1651010040000|2022-04-26 21:54:00|92560.1|92360.1|92555.4|92355.4|92574.7|92374.7|92555.4|92355.4|14
1651010050000|2022-04-26 21:54:10|92557.5|92357.5|92545.6|92345.6|92557.5|92357.5|92544.7|92344.7|6
1651010060000|2022-04-26 21:54:20|92541.2|92341.2|92551.3|92351.3|92551.3|92351.3|92541.2|92341.2|5
1651010070000|2022-04-26 21:54:30|92544.8|92344.8|92567.8|92367.8|92573.2|92373.2|92544.8|92344.8|7
1651010080000|2022-04-26 21:54:40|92565.7|92365.7|92565.5|92365.5|92565.8|92365.8|92565.5|92365.5|4
1651010090000|2022-04-26 21:54:50|92562.6|92362.6|92551.4|92351.4|92562.6|92362.6|92551.4|92351.4|3
1651010100000|2022-04-26 21:55:00|92554.2|92354.2|92552.9|92352.9|92574.3|92374.3|92552.9|92352.9|8
1651010110000|2022-04-26 21:55:10|92560|92360|92551.6|92351.6|92561.6|92361.6|92549|92349|17
1651010120000|2022-04-26 21:55:20|92544.4|92344.4|92556.4|92356.4|92565.1|92365.1|92544.4|92344.4|9
1651010130000|2022-04-26 21:55:30|92562.2|92362.2|92561|92361|92562.2|92362.2|92559.1|92359.1|3
1651010140000|2022-04-26 21:55:40|92576.1|92376.1|92571.8|92371.8|92576.1|92376.1|92571.8|92371.8|2
1651010150000|2022-04-26 21:55:50|92570.2|92370.2|92565.4|92365.4|92570.2|92370.2|92565.3|92365.3|4
1651010160000|2022-04-26 21:56:00|92567.7|92367.7|92556.4|92356.4|92567.7|92367.7|92556.4|92356.4|3
1651010170000|2022-04-26 21:56:10|92578.1|92378.1|92562.7|92362.7|92578.1|92378.1|92558.5|92358.5|10
1651010180000|2022-04-26 21:56:20|92560.6|92360.6|92562.9|92362.9|92563.2|92363.2|92560.6|92360.6|4
1651010190000|2022-04-26 21:56:30|92568.4|92368.4|92568.8|92368.8|92577.9|92377.9|92567.8|92367.8|5
1651010200000|2022-04-26 21:56:40|92581.4|92381.4|92567.1|92367.1|92581.4|92381.4|92567.1|92367.1|4
1651010210000|2022-04-26 21:56:50|92566.4|92366.4|92548.4|92348.4|92567.5|92367.5|92548.4|92348.4|3
1651010220000|2022-04-26 21:57:00|92555|92355|92561.7|92361.7|92568.5|92368.5|92551.6|92351.6|5
1651010230000|2022-04-26 21:57:10|92563.1|92363.1|92563.6|92363.6|92563.9|92363.9|92560.9|92360.9|5
1651010240000|2022-04-26 21:57:20|92583.3|92383.3|92569.9|92369.9|92583.3|92383.3|92558.1|92358.1|12
1651010250000|2022-04-26 21:57:30|92566.3|92366.3|92566.7|92366.7|92572.1|92372.1|92566.3|92366.3|6
1651010260000|2022-04-26 21:57:40|92566.3|92366.3|92563.7|92363.7|92572.6|92372.6|92561.7|92361.7|7
1651010270000|2022-04-26 21:57:50|92562.8|92362.8|92560.5|92360.5|92572.4|92372.4|92552.5|92352.5|7
1651010280000|2022-04-26 21:58:00|92554.2|92354.2|92566.5|92366.5|92567.9|92367.9|92554.2|92354.2|7
1651010290000|2022-04-26 21:58:10|92565.3|92365.3|92571.5|92371.5|92571.6|92371.6|92561.2|92361.2|6
1651010300000|2022-04-26 21:58:20|92571.6|92371.6|92563.8|92363.8|92571.6|92371.6|92561.9|92361.9|11
1651010310000|2022-04-26 21:58:30|92564.3|92364.3|92571.3|92371.3|92610.3|92410.3|92558.9|92358.9|9
1651010320000|2022-04-26 21:58:40|92546.3|92346.3|92550.2|92350.2|92569.6|92369.6|92546.3|92346.3|8
1651010330000|2022-04-26 21:58:50|92591.5|92391.5|92561|92361|92591.5|92391.5|92561|92361|4
1651010340000|2022-04-26 21:59:00|92558.6|92358.6|92554.1|92354.1|92565.3|92365.3|92554.1|92354.1|11
1651010350000|2022-04-26 21:59:10|92556.1|92356.1|92558.8|92358.8|92559.6|92359.6|92554.9|92354.9|11
1651010360000|2022-04-26 21:59:20|92556.6|92356.6|92559.4|92359.4|92559.7|92359.7|92556.6|92356.6|4
1651010370000|2022-04-26 21:59:30|92559|92359|92568.9|92368.9|92568.9|92368.9|92543.3|92343.3|7
1651010380000|2022-04-26 21:59:40|92579.2|92379.2|92565.1|92365.1|92579.2|92379.2|92565.1|92365.1|2
1651010390000|2022-04-26 21:59:50|92553.7|92353.7|92583.1|92383.1|92587.8|92387.8|92541.1|92341.1|19
1651010400000|2022-04-26 22:00:00|92581.8|92381.8|92572.3|92372.3|92581.8|92381.8|92559.9|92359.9|54
1651010410000|2022-04-26 22:00:10|92571.7|92371.7|92571.1|92371.1|92576.3|92376.3|92566.9|92366.9|43
1651010420000|2022-04-26 22:00:20|92571|92371|92559.2|92359.2|92583.8|92383.8|92559.2|92359.2|42
1651010430000|2022-04-26 22:00:30|92558.2|92358.2|92577.5|92377.5|92599.9|92399.9|92545.2|92345.2|33
1651010440000|2022-04-26 22:00:40|92579.9|92379.9|92574.7|92374.7|92583|92383|92566.2|92366.2|23
1651010450000|2022-04-26 22:00:50|92575.5|92375.5|92570.9|92370.9|92575.7|92375.7|92570.9|92370.9|13
1651010460000|2022-04-26 22:01:00|92583.2|92383.2|92571.8|92371.8|92583.2|92383.2|92571.2|92371.2|23
1651010470000|2022-04-26 22:01:10|92570.4|92370.4|92570.4|92370.4|92572|92372|92566|92366|14
1651010480000|2022-04-26 22:01:20|92568.9|92368.9|92567.9|92367.9|92577.3|92377.3|92566.8|92366.8|15
1651010490000|2022-04-26 22:01:30|92569.1|92369.1|92570.3|92370.3|92576.3|92376.3|92568.9|92368.9|23
1651010500000|2022-04-26 22:01:40|92570.2|92370.2|92585.1|92385.1|92588.3|92388.3|92562.7|92362.7|23
1651010510000|2022-04-26 22:01:50|92584.8|92384.8|92585.8|92385.8|92600|92400|92584.4|92384.4|18
1651010520000|2022-04-26 22:02:00|92585.9|92385.9|92592.8|92392.8|92595.9|92395.9|92585.5|92385.5|21
1651010530000|2022-04-26 22:02:10|92589.8|92389.8|92592.2|92395.3|92593|92395.3|92583.6|92383.6|9
1651010540000|2022-04-26 22:02:20|92588.2|92388.2|92557.2|92357.2|92588.2|92388.2|92556.5|92356.5|26
1651010550000|2022-04-26 22:02:30|92556.6|92356.6|92556.8|92356.8|92558.6|92358.6|92551.8|92351.8|17
1651010560000|2022-04-26 22:02:40|92557.2|92357.2|92572.2|92372.2|92573.9|92373.9|92557.2|92357.2|11
1651010570000|2022-04-26 22:02:50|92566.9|92366.9|92563.8|92363.8|92580.7|92380.7|92562.2|92362.2|15
1651010580000|2022-04-26 22:03:00|92562.3|92362.3|92564.2|92364.2|92567.9|92367.9|92562.2|92362.2|19
1651010590000|2022-04-26 22:03:10|92563.8|92363.8|92559.5|92359.5|92564.9|92364.9|92547.7|92347.7|14
1651010600000|2022-04-26 22:03:20|92552|92352|92556.9|92356.9|92559.7|92359.7|92545.8|92345.8|20
1651010610000|2022-04-26 22:03:30|92556.7|92356.7|92560.6|92360.6|92563.9|92363.9|92555.7|92355.7|14
1651010620000|2022-04-26 22:03:40|92560.9|92360.9|92559.9|92359.9|92571.6|92371.6|92559.9|92359.9|9
1651010630000|2022-04-26 22:03:50|92564.8|92364.8|92567.3|92367.3|92567.4|92367.4|92551.3|92351.3|26
1651010640000|2022-04-26 22:04:00|92566.8|92366.8|92539.6|92339.6|92570.4|92370.4|92535.1|92335.1|37
1651010650000|2022-04-26 22:04:10|92536.6|92336.6|92537.8|92337.8|92552.6|92352.6|92536.4|92336.4|16
1651010660000|2022-04-26 22:04:20|92539.1|92339.1|92538.5|92338.5|92543.9|92343.9|92538.5|92338.5|15
1651010670000|2022-04-26 22:04:30|92540.3|92340.3|92548.1|92348.1|92548.1|92348.1|92540.2|92340.2|7
1651010680000|2022-04-26 22:04:40|92549.2|92349.2|92539.2|92339.2|92549.2|92349.2|92539.2|92339.2|6
1651010690000|2022-04-26 22:04:50|92565|92391.9|92569.7|92369.7|92569.7|92391.9|92559.7|92359.7|6
1651010700000|2022-04-26 22:05:00|92555.2|92355.2|92544.2|92344.2|92555.2|92355.2|92533.2|92333.2|10
1651010710000|2022-04-26 22:05:10|92561.6|92361.6|92544.6|92344.6|92561.6|92361.6|92541.4|92341.4|22
1651010720000|2022-04-26 22:05:20|92546.1|92346.1|92556.3|92356.3|92556.3|92356.3|92535.4|92335.4|28
1651010730000|2022-04-26 22:05:30|92555.2|92355.2|92557.8|92357.8|92575.8|92375.8|92540.5|92353.6|27
1651010740000|2022-04-26 22:05:40|92561|92361|92560.9|92360.9|92561.1|92361.1|92535.8|92348.5|13
1651010750000|2022-04-26 22:05:50|92560.1|92360.1|92558|92358|92562.1|92368.5|92542.6|92347.5|14
1651010760000|2022-04-26 22:06:00|92557.6|92357.6|92550.9|92350.9|92558.2|92358.2|92550.9|92350.9|16
1651010770000|2022-04-26 22:06:10|92550.8|92350.8|92553.9|92353.9|92555|92355|92550.8|92350.8|17
1651010780000|2022-04-26 22:06:20|92553.4|92353.4|92545.6|92363.7|92562.4|92363.7|92545.6|92353.4|8
1651010790000|2022-04-26 22:06:30|92549.7|92361.9|92546.6|92359.6|92554.8|92361.9|92544.7|92353.6|12
1651010800000|2022-04-26 22:06:40|92548.2|92361.5|92540.7|92367.8|92550.3|92375.5|92539|92361.5|11
1651010810000|2022-04-26 22:06:50|92558.2|92358.2|92553.1|92353.1|92559.7|92359.7|92553.1|92353.1|10
1651010820000|2022-04-26 22:07:00|92552.8|92352.8|92560.9|92360.9|92560.9|92360.9|92552.4|92352.4|10
1651010830000|2022-04-26 22:07:10|92561.3|92361.3|92557.5|92357.5|92561.3|92361.3|92555|92355|15
1651010840000|2022-04-26 22:07:20|92557.3|92357.3|92551.4|92351.4|92557.9|92357.9|92546.5|92350.1|12
1651010850000|2022-04-26 22:07:30|92551.8|92351.8|92545.6|92365.9|92551.8|92378.3|92543.8|92351.4|9
1651010860000|2022-04-26 22:07:40|92547.6|92364.3|92559.8|92359.8|92559.8|92368.8|92542.1|92359.2|9
1651010870000|2022-04-26 22:07:50|92561|92361|92562.8|92362.8|92567.8|92367.8|92558.1|92358.1|11
1651010880000|2022-04-26 22:08:00|92562.4|92362.4|92561|92361|92562.7|92362.7|92560.2|92360.2|9
1651010890000|2022-04-26 22:08:10|92559|92359|92540.6|92364.3|92559|92364.3|92540.6|92357.1|5
1651010900000|2022-04-26 22:08:20|92546.7|92360.2|92553.3|92375.9|92553.3|92381.1|92545.5|92360.2|4
1651010910000|2022-04-26 22:08:30|92548.5|92378|92549.8|92360.8|92560.6|92378|92548.5|92350.6|18
1651010920000|2022-04-26 22:08:40|92548.3|92362.1|92567.3|92367.3|92567.3|92367.3|92546.9|92357|14
1651010930000|2022-04-26 22:08:50|92563.6|92363.6|92555.1|92355.1|92563.6|92363.6|92555.1|92355.1|17
1651010940000|2022-04-26 22:09:00|92555|92355|92546.3|92346.3|92555|92355|92546.2|92346.2|36
1651010950000|2022-04-26 22:09:10|92547.1|92347.1|92549.5|92349.5|92553.7|92357.5|92545.4|92345.4|22
1651010960000|2022-04-26 22:09:20|92551.3|92376.5|92545.9|92357.4|92552.4|92376.5|92538.7|92350.9|19
1651010970000|2022-04-26 22:09:30|92546.3|92358.7|92546.3|92346.3|92552|92360.4|92537.7|92343.7|17
1651010980000|2022-04-26 22:09:40|92545|92345|92550.4|92350.4|92550.4|92350.4|92541.7|92341.7|24
1651010990000|2022-04-26 22:09:50|92550.2|92350.2|92553.8|92353.8|92557.8|92357.8|92550.2|92350.2|14
1651011000000|2022-04-26 22:10:00|92553.7|92353.7|92544|92344|92558.6|92361.1|92537.9|92337.9|35
1651011010000|2022-04-26 22:10:10|92544.1|92344.1|92552.8|92359|92555.2|92361.2|92542.9|92342.9|21
1651011020000|2022-04-26 22:10:20|92550.8|92350.8|92544.5|92344.5|92553.8|92357.3|92543.2|92344.5|19
1651011030000|2022-04-26 22:10:30|92545.2|92345.2|92546.2|92346.2|92551.2|92351.2|92544.9|92344.9|15
1651011040000|2022-04-26 22:10:40|92544.7|92344.7|92545.3|92345.3|92547.6|92347.6|92544.7|92344.7|15
1651011050000|2022-04-26 22:10:50|92544.9|92344.9|92549.6|92349.6|92550.7|92350.7|92542|92342|12
1651011060000|2022-04-26 22:11:00|92541.6|92349.2|92540.8|92340.8|92545.9|92349.2|92538.4|92340|26
1651011070000|2022-04-26 22:11:10|92540.3|92340.3|92545.4|92345.4|92547.8|92358.4|92540|92340|14
1651011080000|2022-04-26 22:11:20|92543.9|92343.9|92539.7|92349.9|92544.7|92349.9|92539.7|92342|21
1651011090000|2022-04-26 22:11:30|92543.5|92348.6|92548.5|92348.5|92551.7|92364.9|92537.9|92348.3|8
1651011100000|2022-04-26 22:11:40|92537.3|92355.1|92541.6|92355.8|92541.7|92357.4|92534.9|92353.6|7
1651011110000|2022-04-26 22:11:50|92544|92357.2|92533.7|92358|92544|92374.3|92531.8|92357.2|15
1651011120000|2022-04-26 22:12:00|92531.9|92361.2|92540.2|92340.2|92542|92361.7|92531.4|92340.1|21
1651011130000|2022-04-26 22:12:10|92538.7|92340.7|92539.6|92355.3|92543.5|92357.5|92535|92339|14
1651011140000|2022-04-26 22:12:20|92536.6|92355.8|92545.3|92345.3|92545.3|92355.8|92533|92344.4|16
1651011150000|2022-04-26 22:12:30|92540.7|92346.5|92557.1|92357.1|92557.1|92361|92537.3|92344.9|16
1651011160000|2022-04-26 22:12:40|92557.8|92357.8|92552|92365.8|92557.8|92365.8|92530.7|92345|12
1651011170000|2022-04-26 22:12:50|92569.9|92369.9|92550.1|92350.1|92569.9|92377.1|92549|92349|15
1651011180000|2022-04-26 22:13:00|92539.7|92355.9|92560.4|92360.4|92570.9|92370.9|92539.7|92351|22
1651011190000|2022-04-26 22:13:10|92563.3|92363.3|92554.7|92354.7|92563.7|92365.6|92553.4|92353.4|14
1651011200000|2022-04-26 22:13:20|92558.3|92358.3|92557.8|92372.6|92558.6|92372.9|92548.9|92350.9|23
1651011210000|2022-04-26 22:13:30|92550.2|92371.9|92556.2|92356.2|92561.6|92392.2|92541.5|92349.2|43
1651011220000|2022-04-26 22:13:40|92557.2|92375.4|92541.9|92347.7|92557.2|92391.6|92524.2|92343|65
1651011230000|2022-04-26 22:13:50|92541.1|92346|92536.6|92360.9|92545.7|92368.5|92536.5|92343.5|69
1651011240000|2022-04-26 22:14:00|92535.9|92361.9|92541.6|92361.5|92544.5|92362.7|92535.9|92353.9|52
1651011250000|2022-04-26 22:14:10|92540.8|92360.9|92539.3|92374.8|92551.6|92374.8|92536.4|92346.8|24
1651011260000|2022-04-26 22:14:20|92543.3|92375.5|92566.4|92378.6|92571.2|92399.7|92535.7|92373.1|35
1651011270000|2022-04-26 22:14:30|92564.4|92370.7|92544.4|92378.9|92564.4|92379.2|92544.4|92370.4|13
1651011280000|2022-04-26 22:14:40|92546|92375.7|92544.1|92354|92554|92376|92544.1|92350.1|6
1651011290000|2022-04-26 22:14:50|92548.4|92353.2|92539.8|92377.4|92548.4|92383.5|92535.9|92353.2|11
1651011300000|2022-04-26 22:15:00|92547|92370.2|92547.6|92347.6|92555.6|92370.4|92543.6|92345.8|49
1651011310000|2022-04-26 22:15:10|92548|92348|92540.1|92367.9|92548|92373|92530.3|92348|72
1651011320000|2022-04-26 22:15:20|92540.3|92364.5|92548|92374.4|92554.8|92388.2|92538.5|92362.8|66
1651011330000|2022-04-26 22:15:30|92547.2|92372.2|92552.7|92352.7|92552.7|92377|92546.3|92352.7|34
1651011340000|2022-04-26 22:15:40|92552.3|92352.3|92539.2|92372.4|92552.3|92380.7|92537.2|92352.3|56
1651011350000|2022-04-26 22:15:50|92539.3|92355.5|92539.3|92369.4|92542.1|92375.1|92538.1|92355.5|55
1651011360000|2022-04-26 22:16:00|92541.3|92366.3|92539.8|92369.1|92541.9|92373.7|92537.9|92366.1|39
1651011370000|2022-04-26 22:16:10|92542.3|92367.3|92535.5|92379.7|92547|92393.6|92535.5|92367.3|9
1651011380000|2022-04-26 22:16:20|92539.5|92378.4|92546.9|92379.5|92549.8|92394.1|92529.2|92370.5|57
1651011390000|2022-04-26 22:16:30|92546.8|92376.9|92539.5|92369.2|92546.8|92380.3|92539.4|92349.7|50
1651011400000|2022-04-26 22:16:40|92539.6|92386.6|92541.8|92373.5|92543.9|92387.5|92539.6|92372.9|49
1651011410000|2022-04-26 22:16:50|92538.3|92376|92556|92370.1|92556.9|92386.7|92538.3|92368.6|46
1651011420000|2022-04-26 22:17:00|92555.6|92370.2|92554.2|92399.1|92561.8|92405.9|92550.8|92370.1|20
1651011430000|2022-04-26 22:17:10|92565.1|92370.4|92548.6|92375.4|92565.1|92375.4|92548.6|92370.4|3
1651011440000|2022-04-26 22:17:20|92551|92374.7|92548.4|92370.8|92551.8|92383.7|92544.3|92354.1|31
1651011450000|2022-04-26 22:17:30|92548.5|92371.3|92543.5|92365.7|92548.8|92380|92543.5|92363.2|46
1651011460000|2022-04-26 22:17:40|92547.1|92366.5|92547.4|92367.3|92548.4|92374.7|92541.4|92359.2|44
1651011470000|2022-04-26 22:17:50|92548.4|92367.9|92544.6|92388.9|92548.9|92400.8|92538.1|92364.8|48
1651011480000|2022-04-26 22:18:00|92544|92391.4|92548.7|92380.6|92552.7|92391.4|92542.7|92374.4|32
1651011490000|2022-04-26 22:18:10|92548.3|92381.1|92556.2|92402.8|92568.3|92402.8|92541.8|92373.3|35
1651011500000|2022-04-26 22:18:20|92558.5|92401.5|92563.8|92391.1|92573.9|92401.5|92547.7|92363.4|62
1651011510000|2022-04-26 22:18:30|92563|92391.2|92559.6|92393.4|92570.3|92399.4|92557.7|92387.6|44
1651011520000|2022-04-26 22:18:40|92559.8|92392.1|92568.1|92387.7|92576.4|92393.8|92554.9|92367.7|31
1651011530000|2022-04-26 22:18:50|92562.8|92399.3|92567.1|92405.2|92582.3|92413.8|92561.7|92385.7|39
1651011540000|2022-04-26 22:19:00|92565.2|92390.7|92555.3|92389.8|92571|92413.8|92554.3|92386.3|53
1651011550000|2022-04-26 22:19:10|92554.1|92389.3|92562.9|92392|92563.4|92406.6|92552.5|92379.6|55
1651011560000|2022-04-26 22:19:20|92566.1|92383.4|92568.3|92375.3|92570|92389.3|92562.3|92366.8|64
1651011570000|2022-04-26 22:19:30|92568.4|92376.6|92569.3|92379.4|92569.7|92400.4|92561.4|92368.6|66
1651011580000|2022-04-26 22:19:40|92569.2|92378.4|92567.3|92400.4|92574.1|92401.9|92560.9|92375.6|47
1651011590000|2022-04-26 22:19:50|92567.4|92400.6|92564.6|92408.3|92570.4|92417.6|92562.1|92391.1|32
1651011600000|2022-04-26 22:20:00|92563.4|92407.4|92564.9|92413.6|92589.4|92419.7|92558.7|92381|47
1651011610000|2022-04-26 22:20:10|92563.9|92413.5|92565.4|92387.1|92576.2|92413.5|92562.9|92376.2|29
1651011620000|2022-04-26 22:20:20|92565.3|92386.9|92572.9|92378.7|92576.2|92409.6|92564.3|92378.7|32
1651011630000|2022-04-26 22:20:30|92574.8|92377.9|92570.9|92380.4|92577.5|92382.8|92568.2|92376.1|27
1651011640000|2022-04-26 22:20:40|92570.3|92379.4|92574.1|92421.6|92577.8|92425.7|92568|92379.4|29
1651011650000|2022-04-26 22:20:50|92570.1|92416.2|92570.4|92403.2|92576.8|92416.5|92566.7|92399.1|29
1651011660000|2022-04-26 22:21:00|92572.3|92413.7|92569|92395.1|92575.8|92421.1|92562.4|92384.4|55
1651011670000|2022-04-26 22:21:10|92568.6|92392.4|92572.7|92412|92572.7|92412|92565.5|92378.9|64
1651011680000|2022-04-26 22:21:20|92573.9|92413.8|92577.2|92392.6|92583.3|92416.1|92572|92385.1|54
1651011690000|2022-04-26 22:21:30|92577.3|92392.7|92571.8|92409.2|92577.4|92417.9|92568.7|92392.4|53
1651011700000|2022-04-26 22:21:40|92573.7|92410.5|92574.3|92417.7|92576.1|92426.7|92569.2|92408.7|44
1651011710000|2022-04-26 22:21:50|92574.5|92415.3|92580.6|92424|92589.7|92431.6|92570.9|92413.1|36
1651011720000|2022-04-26 22:22:00|92578.8|92422.3|92592.8|92407.1|92592.8|92427.4|92568.7|92381.8|33
1651011730000|2022-04-26 22:22:10|92593|92407.2|92584.3|92410.1|92596.3|92412|92581.8|92392.8|73
1651011740000|2022-04-26 22:22:20|92586.2|92400.5|92584.7|92402.9|92595.9|92412.8|92583.5|92398.4|63
1651011750000|2022-04-26 22:22:30|92583.7|92411|92577.1|92423.7|92583.8|92439.2|92574.5|92409.4|57
1651011760000|2022-04-26 22:22:40|92577.5|92422.5|92574.7|92430.6|92578.9|92431.8|92574.7|92419.4|67
1651011770000|2022-04-26 22:22:50|92575.1|92432.8|92569.8|92404.3|92576.9|92432.8|92568|92392.8|63
1651011780000|2022-04-26 22:23:00|92569.4|92405.1|92575.2|92400.2|92583.4|92406|92569.3|92382.8|45
1651011790000|2022-04-26 22:23:10|92575.1|92400.4|92575.9|92415.7|92578.7|92417.6|92571.4|92400.1|48
1651011800000|2022-04-26 22:23:20|92576.1|92413.1|92574.3|92431|92579.2|92433.6|92574.1|92408.7|59
1651011810000|2022-04-26 22:23:30|92575.5|92428.6|92567.4|92423.9|92575.6|92430.8|92565.8|92421.2|59
1651011820000|2022-04-26 22:23:40|92569.4|92423.5|92570.3|92413.2|92576.7|92430.7|92562.6|92410.6|60
1651011830000|2022-04-26 22:23:50|92570.4|92414|92572.5|92425|92577.4|92434.4|92563.9|92403.4|66
1651011840000|2022-04-26 22:24:00|92572.4|92424.4|92573|92414.5|92576.2|92424.5|92570.9|92393.2|59
1651011850000|2022-04-26 22:24:10|92572.8|92415.4|92572.6|92421.1|92575.2|92428.1|92569.9|92397.7|63
1651011860000|2022-04-26 22:24:20|92573.4|92419.4|92570.3|92429.6|92579.8|92435.1|92566.5|92399.7|57
1651011870000|2022-04-26 22:24:30|92571.5|92428.7|92583.2|92418.4|92588|92436.2|92568.6|92399.6|59
1651011880000|2022-04-26 22:24:40|92586|92417.6|92576|92416.1|92589.4|92436.3|92568.9|92402.5|48
1651011890000|2022-04-26 22:24:50|92574.1|92420.1|92574.3|92419.1|92576.2|92430|92571.4|92398.8|50
1651011900000|2022-04-26 22:25:00|92576.6|92419|92574.2|92424.5|92578.8|92424.5|92573.6|92396.8|56
1651011910000|2022-04-26 22:25:10|92576.1|92421.7|92573.2|92429|92580.8|92435.4|92570.7|92401.2|63
1651011920000|2022-04-26 22:25:20|92572.3|92428.5|92566.5|92430.7|92576.7|92436.9|92566.5|92415.5|46
1651011930000|2022-04-26 22:25:30|92571|92426.6|92577.7|92416.4|92586.2|92427.6|92569.9|92410.5|28
1651011940000|2022-04-26 22:25:40|92580.5|92416.6|92568.5|92400.3|92580.5|92421.9|92568.5|92384.9|26
1651011950000|2022-04-26 22:25:50|92568.3|92397.9|92571.5|92395.5|92572.5|92399.8|92567.9|92394.5|40
1651011960000|2022-04-26 22:26:00|92571.6|92395.6|92569.9|92402|92573.4|92409.6|92569.4|92387.3|37
1651011970000|2022-04-26 22:26:10|92570.3|92397.4|92565.5|92428.5|92571.2|92433.4|92562|92397.4|35
1651011980000|2022-04-26 22:26:20|92572.3|92429|92563.4|92425.8|92572.3|92481.2|92527.9|92419.6|47
1651011990000|2022-04-26 22:26:30|92562.8|92427.2|92561.2|92390.8|92574.4|92479.6|92525.8|92377.8|62
1651012000000|2022-04-26 22:26:40|92562|92385.7|92562.8|92380.4|92570.7|92392.5|92559|92372.5|53
1651012010000|2022-04-26 22:26:50|92562.9|92379.6|92563.5|92391.4|92569.7|92391.4|92558.7|92379.2|50
1651012020000|2022-04-26 22:27:00|92563.1|92391.6|92551.9|92412.8|92564.1|92415|92551.1|92384.7|45
1651012030000|2022-04-26 22:27:10|92554|92413.3|92556|92408.3|92558.1|92416.4|92551|92405.1|17
1651012040000|2022-04-26 22:27:20|92555.4|92406.6|92556.9|92413.1|92557.4|92419.5|92548.8|92403.4|44
1651012050000|2022-04-26 22:27:30|92557|92415.5|92553.3|92385.3|92565.5|92415.5|92549.1|92376.1|46
1651012060000|2022-04-26 22:27:40|92553.7|92385.7|92553.8|92393.2|92556.8|92393.2|92552.3|92376.2|35
1651012070000|2022-04-26 22:27:50|92553.7|92393.1|92555.9|92390.5|92558.8|92394.8|92553.7|92387.1|25
1651012080000|2022-04-26 22:28:00|92558.1|92387.3|92539.5|92393.1|92559|92449.3|92499.3|92382.8|53
1651012090000|2022-04-26 22:28:10|92541.1|92399.5|92525.7|92396.6|92545.2|92399.5|92525.7|92373.1|12
1651012100000|2022-04-26 22:28:20|92543.5|92391.2|92535.2|92355.8|92551.9|92444.8|92494.8|92355.7|32
1651012110000|2022-04-26 22:28:30|92532.6|92362.3|92535.8|92365.4|92545.7|92372.8|92527.1|92356|38
1651012120000|2022-04-26 22:28:40|92536.3|92369.3|92540.3|92358.8|92540.3|92370.3|92533.2|92358.8|22
1651012130000|2022-04-26 22:28:50|92536.8|92363.5|92531.1|92380.6|92539.9|92398.6|92528.1|92358.9|31
1651012140000|2022-04-26 22:29:00|92534.6|92375.1|92538.9|92365.8|92541.1|92383.3|92530.2|92364.3|23
1651012150000|2022-04-26 22:29:10|92541.6|92358.8|92489.9|92439.9|92541.6|92439.9|92489.9|92358.8|29
1651012160000|2022-04-26 22:29:20|92528.9|92402.4|92532.8|92372|92534.5|92402.4|92528.9|92364.2|37
1651012170000|2022-04-26 22:29:30|92532.9|92372.1|92528.5|92369.4|92534.7|92379.8|92524.9|92357.8|21
1651012180000|2022-04-26 22:29:40|92527.9|92370.9|92530.5|92361.1|92532.5|92370.9|92527.4|92356.8|17
1651012190000|2022-04-26 22:29:50|92527.3|92376.1|92533.3|92377.2|92537.7|92392.1|92524.6|92374.1|18
1651012200000|2022-04-26 22:30:00|92535.2|92378.4|92528|92381.5|92535.3|92436.2|92486.2|92368.7|30
1651012210000|2022-04-26 22:30:10|92536|92382.7|92530.6|92348.7|92536|92383.5|92522.5|92339.6|38
1651012220000|2022-04-26 22:30:20|92530.8|92348.9|92519.9|92350.2|92533.3|92355.4|92519.7|92343.9|26
1651012230000|2022-04-26 22:30:30|92517.7|92374|92519.2|92360|92522.2|92374|92516.5|92354.4|19
1651012240000|2022-04-26 22:30:40|92518.6|92358.3|92514.1|92387.5|92525.7|92429.3|92476.2|92356.1|20
1651012250000|2022-04-26 22:30:50|92478.6|92428.6|92519.2|92367.5|92524.7|92428.6|92478.6|92365.6|18
1651012260000|2022-04-26 22:31:00|92519.1|92367.4|92509.4|92351.1|92531.2|92425.9|92473.9|92337.9|39
1651012270000|2022-04-26 22:31:10|92510.6|92358.3|92510|92348.6|92513.9|92365.2|92506.2|92343.2|29
1651012280000|2022-04-26 22:31:20|92510.6|92348|92507.7|92351.4|92512.7|92351.4|92506.1|92344.9|24
1651012290000|2022-04-26 22:31:30|92509.9|92343.3|92460.3|92410.3|92512.1|92416.4|92457.9|92340.6|43
1651012300000|2022-04-26 22:31:40|92495.7|92368.8|92502|92361.8|92509.3|92410.1|92457.7|92346.5|29
1651012310000|2022-04-26 22:31:50|92502.1|92361.9|92464.6|92414.6|92506.8|92414.6|92464.6|92349.6|12
1651012320000|2022-04-26 22:32:00|92500.7|92355.3|92498.1|92366.6|92504.2|92410.8|92460.7|92340|17
1651012330000|2022-04-26 22:32:10|92497.6|92368.9|92465.2|92415.2|92502.8|92417.6|92463.6|92358.3|30
1651012340000|2022-04-26 22:32:20|92500.7|92375|92502.4|92374.8|92503.3|92415.8|92463.4|92356|17
1651012350000|2022-04-26 22:32:30|92503.5|92373.8|92499.5|92373.6|92507|92376.7|92499.2|92369.3|12
1651012360000|2022-04-26 22:32:40|92500.4|92370.4|92504.1|92357.4|92506.3|92418.4|92465|92355.2|17
1651012370000|2022-04-26 22:32:50|92508.6|92357.7|92506.6|92346.4|92508.6|92358.9|92503.3|92346.3|7
1651012380000|2022-04-26 22:33:00|92506.9|92323.1|92499|92344.3|92506.9|92349.2|92497.8|92323.1|19
1651012390000|2022-04-26 22:33:10|92499.2|92350.7|92499.1|92367.3|92500.4|92368.4|92498.5|92350.3|15
1651012400000|2022-04-26 22:33:20|92501.2|92363.7|92502.1|92366.6|92502.1|92415.2|92465.2|92363.2|21
1651012410000|2022-04-26 22:33:30|92502.2|92365.3|92498.8|92364.1|92502.8|92367.1|92497.4|92357.3|15
1651012420000|2022-04-26 22:33:40|92499.4|92364.6|92497.1|92366|92503.4|92424.7|92461.5|92364.6|16
1651012430000|2022-04-26 22:33:50|92499.6|92353.4|92498.1|92362.9|92502.9|92364.9|92493.6|92315.4|24
1651012440000|2022-04-26 22:34:00|92496.8|92362.4|92497.8|92352.5|92508.4|92408.3|92458.3|92345|22
1651012450000|2022-04-26 22:34:10|92498.4|92348.7|92496.7|92349.2|92499|92355.6|92496|92343.2|18
1651012460000|2022-04-26 22:34:20|92501.7|92355.2|92462.4|92412.4|92501.7|92412.4|92462.4|92355.2|7
1651012470000|2022-04-26 22:34:30|92460.3|92410.3|92465|92415|92496.6|92416|92458.7|92369.5|19
1651012480000|2022-04-26 22:34:40|92465.7|92415.7|92512.7|92356.5|92512.7|92415.7|92459.6|92354.3|31
1651012490000|2022-04-26 22:34:50|92510.4|92360.9|92512.6|92363.3|92513.5|92374|92506.7|92341.1|17
1651012500000|2022-04-26 22:35:00|92514.2|92364|92502.5|92369.3|92515.6|92369.3|92501.5|92344|24
1651012510000|2022-04-26 22:35:10|92503.9|92365.8|92463.2|92413.2|92504|92416.2|92463.2|92362.4|11
1651012520000|2022-04-26 22:35:20|92501.1|92374.8|92508.9|92382.4|92508.9|92382.4|92501.1|92373.5|6
1651012530000|2022-04-26 22:35:30|92509.3|92380.7|92465.9|92415.9|92509.3|92418|92459.6|92362.1|20
1651012540000|2022-04-26 22:35:40|92467.1|92417.1|92499.2|92362.5|92501.8|92417.6|92460.9|92362.5|6
1651012550000|2022-04-26 22:35:50|92505.7|92363.2|92512.7|92360|92512.7|92414.1|92460.7|92354.7|21
1651012560000|2022-04-26 22:36:00|92513.1|92355.7|92513.6|92369.5|92513.6|92382.4|92510.8|92351|16
1651012570000|2022-04-26 22:36:10|92511.7|92373.7|92513.2|92379.5|92513.2|92379.8|92511|92373.6|7
1651012580000|2022-04-26 22:36:20|92514.9|92383.1|92517.2|92365.9|92517.2|92426|92473.8|92365.9|10
1651012590000|2022-04-26 22:36:30|92512.2|92365.6|92513.5|92359.2|92516.4|92366.9|92509.4|92353.8|8
1651012600000|2022-04-26 22:36:40|92522.5|92348.8|92515.6|92371.4|92536.6|92385.1|92512.6|92348.8|28
1651012610000|2022-04-26 22:36:50|92521|92364.4|92515.4|92358.3|92521.1|92365|92513.5|92343.9|25
1651012620000|2022-04-26 22:37:00|92514.3|92354.3|92517.9|92374.7|92519.6|92380.7|92514.3|92348.3|14
1651012630000|2022-04-26 22:37:10|92518.7|92376.5|92518|92374.8|92518.7|92376.5|92516.3|92372|8
1651012640000|2022-04-26 22:37:20|92516.3|92372.4|92516.6|92374.3|92526.3|92430.1|92465.4|92360.4|19
1651012650000|2022-04-26 22:37:30|92523.5|92331.1|92524.7|92349.4|92527.6|92351.3|92513.9|92326|27
1651012660000|2022-04-26 22:37:40|92527.5|92346.6|92516.5|92366.4|92527.5|92379.7|92512|92346.6|17
1651012670000|2022-04-26 22:37:50|92513.8|92388.5|92519.6|92367.1|92519.6|92388.5|92513.8|92367.1|6
1651012680000|2022-04-26 22:38:00|92518.2|92368.2|92466.1|92416.1|92521.7|92430.3|92466.1|92368.2|17
1651012690000|2022-04-26 22:38:10|92471.4|92421.4|92512.2|92363.5|92521.3|92421.4|92469.8|92357.2|22
1651012700000|2022-04-26 22:38:20|92516|92369.8|92517.4|92352.6|92518.5|92377.9|92508.9|92340.5|22
1651012710000|2022-04-26 22:38:30|92515.1|92358.2|92514.8|92372.1|92515.1|92376.8|92509.2|92358.1|18
1651012720000|2022-04-26 22:38:40|92515.2|92370.8|92512.3|92360.2|92517.9|92370.8|92510.9|92345.4|22
1651012730000|2022-04-26 22:38:50|92512.6|92352.1|92510.1|92367.9|92516.9|92367.9|92509.6|92348.6|27
1651012740000|2022-04-26 22:39:00|92514.5|92366.9|92517|92363|92519.8|92367|92513.6|92357.6|20
1651012750000|2022-04-26 22:39:10|92515.6|92363.8|92516.4|92375.2|92521.1|92420.4|92470.4|92355.4|24
1651012760000|2022-04-26 22:39:20|92516.8|92373.9|92509.2|92360.6|92521.1|92374.1|92508.8|92341.3|15
1651012770000|2022-04-26 22:39:30|92507.6|92365|92510.3|92362.3|92511|92418.9|92468.9|92355.3|23
1651012780000|2022-04-26 22:39:40|92513.3|92358.2|92508.8|92358|92513.3|92363.1|92504.4|92352.3|29
1651012790000|2022-04-26 22:39:50|92511.2|92354.2|92472.1|92422.1|92515.3|92425.9|92469.2|92354.2|39
1651012800000|2022-04-26 22:40:00|92472.2|92422.2|92505.8|92375.9|92509.2|92422.2|92468.9|92359.6|36
1651012810000|2022-04-26 22:40:10|92505.1|92373.7|92505.8|92349.7|92508.2|92373.7|92502.5|92333.7|20
1651012820000|2022-04-26 22:40:20|92505.6|92350.3|92510.3|92345.1|92510.3|92350.3|92504.9|92337.5|7
1651012830000|2022-04-26 22:40:30|92505.6|92371.6|92509.2|92353.4|92509.3|92371.6|92504.3|92352.7|21
1651012840000|2022-04-26 22:40:40|92508.1|92356.1|92503.3|92363.8|92512|92413.3|92463.3|92344.7|22
1651012850000|2022-04-26 22:40:50|92512.4|92368.8|92465.4|92415.4|92513.6|92421.6|92464.1|92361.5|25
1651012860000|2022-04-26 22:41:00|92463.3|92413.3|92503.3|92368.9|92503.4|92415.8|92460.8|92368.5|13
1651012870000|2022-04-26 22:41:10|92505.3|92367.1|92507.5|92359.8|92509.4|92373.4|92499.5|92340.5|31
1651012880000|2022-04-26 22:41:20|92505.8|92362.4|92507.1|92347.4|92509.8|92371.1|92504.3|92347.4|13
1651012890000|2022-04-26 22:41:30|92507.2|92347.6|92506.6|92351.5|92508.3|92356.5|92505.9|92347.6|17
1651012900000|2022-04-26 22:41:40|92509.4|92335|92509.7|92374.3|92519.9|92422.7|92472.7|92332.5|13
1651012910000|2022-04-26 22:41:50|92511.7|92375.4|92474.5|92424.5|92511.7|92424.5|92474.5|92360.6|4
1651012920000|2022-04-26 22:42:00|92509.4|92383.1|92505.4|92345.7|92511.9|92423.9|92473.9|92339.7|16
1651012930000|2022-04-26 22:42:10|92506.1|92343.3|92462.8|92412.8|92509|92412.8|92462.8|92332.7|11
1651012940000|2022-04-26 22:42:20|92502.5|92372.1|92499.2|92362.9|92502.6|92372.1|92498.9|92350.9|15
1651012950000|2022-04-26 22:42:30|92500.6|92359.7|92506.6|92360.2|92506.9|92368.2|92500.6|92357.5|8
1651012960000|2022-04-26 22:42:40|92467.9|92360.7|92504.3|92378.7|92505.4|92420.1|92464.6|92360.7|19
1651012970000|2022-04-26 22:42:50|92466.6|92416.6|92507.5|92376.3|92507.5|92419.4|92466.6|92371.9|13
1651012980000|2022-04-26 22:43:00|92506.1|92364|92504.2|92359|92506.1|92417.6|92467.1|92348.6|26
1651012990000|2022-04-26 22:43:10|92503.9|92348.5|92502.8|92359|92506.2|92418.6|92466|92348.5|28
1651013000000|2022-04-26 22:43:20|92506|92361.8|92464.2|92414.2|92506|92414.2|92464.1|92350.6|19
1651013010000|2022-04-26 22:43:30|92500.8|92374.7|92499.4|92362|92502.3|92416.5|92461.5|92357.2|28
1651013020000|2022-04-26 22:43:40|92498.9|92361.5|92500|92364.3|92502.4|92369.3|92498.3|92361.3|17
1651013030000|2022-04-26 22:43:50|92465.3|92415.3|92510.2|92318.2|92510.2|92419.7|92461.9|92318.2|17
1651013040000|2022-04-26 22:44:00|92500.8|92338.1|92500.8|92338.5|92508.5|92345.1|92499.1|92324|24
1651013050000|2022-04-26 22:44:10|92508.8|92329|92508.1|92352.3|92509.2|92355.9|92505.6|92327.8|25
1651013060000|2022-04-26 22:44:20|92507.1|92353|92509.6|92366.3|92510.1|92370.6|92506|92343.9|21
1651013070000|2022-04-26 22:44:30|92514.5|92368.1|92522.8|92384.6|92547.8|92423.5|92473.5|92345.5|24
1651013080000|2022-04-26 22:44:40|92528.7|92387.7|92519.9|92378.4|92528.7|92387.7|92519.9|92378.3|6
1651013090000|2022-04-26 22:44:50|92522.4|92357.5|92520.9|92360.6|92524.2|92360.9|92520.9|92357.5|5
1651013100000|2022-04-26 22:45:00|92516.5|92367.1|92521.4|92349.5|92526.4|92385.5|92516.5|92344.1|21
1651013110000|2022-04-26 22:45:10|92522.9|92342.8|92521.3|92341.3|92524.7|92360.2|92520.8|92336.7|22
1651013120000|2022-04-26 22:45:20|92518.5|92356.8|92514.6|92384.8|92518.5|92384.8|92514.6|92356.8|4
1651013130000|2022-04-26 22:45:30|92518.9|92384.9|92516.1|92375.2|92518.9|92384.9|92514.7|92373.9|3
1651013140000|2022-04-26 22:45:40|92514.9|92388.2|92525.6|92351.2|92527.9|92388.2|92514.9|92333.6|10
1651013150000|2022-04-26 22:45:50|92527.9|92347.2|92512.6|92377.5|92527.9|92377.8|92512.5|92325.7|21
1651013160000|2022-04-26 22:46:00|92513|92375.6|92519.7|92359.2|92521.1|92375.6|92512.9|92346.5|20
1651013170000|2022-04-26 22:46:10|92518.8|92354|92518.7|92375.9|92518.8|92375.9|92517.5|92353|11
1651013180000|2022-04-26 22:46:20|92520.3|92382.5|92522.2|92373.6|92523.8|92382.5|92518.9|92373.2|23
1651013190000|2022-04-26 22:46:30|92522.4|92363.5|92517|92364.3|92532.5|92432.9|92482.9|92363.5|16
1651013200000|2022-04-26 22:46:40|92516.9|92340.5|92511.6|92361.2|92523.6|92363.6|92511.6|92340.5|7
1651013210000|2022-04-26 22:46:50|92515.3|92361.3|92520.6|92357.5|92524|92368.9|92514.9|92331.8|16
1651013220000|2022-04-26 22:47:00|92512.8|92370.1|92512.1|92357.1|92514.2|92370.4|92511|92354.3|12
1651013230000|2022-04-26 22:47:10|92519.2|92376.5|92512|92383.5|92519.7|92433.5|92475.1|92371.7|13
1651013240000|2022-04-26 22:47:20|92473.9|92423.9|92519.1|92386.2|92519.1|92433.5|92473.9|92370.2|11
1651013250000|2022-04-26 22:47:30|92519.4|92379.4|92517.5|92344.3|92519.4|92417.9|92467.9|92344.3|15
1651013260000|2022-04-26 22:47:40|92516.3|92339|92517.6|92356.8|92523.8|92363.4|92515.7|92334.2|18
1651013270000|2022-04-26 22:47:50|92517.8|92361.4|92514.4|92361|92517.8|92423.5|92473.5|92353.2|22
1651013280000|2022-04-26 22:48:00|92514.7|92354.7|92509.5|92374.4|92514.7|92378.3|92508.7|92354.7|15
1651013290000|2022-04-26 22:48:10|92513.4|92372.6|92512.3|92368.1|92521.3|92424.4|92470.6|92368.1|11
1651013300000|2022-04-26 22:48:20|92520.4|92360.5|92512.5|92376.4|92541.3|92427.7|92471.4|92360.5|33
1651013310000|2022-04-26 22:48:30|92515.8|92374.8|92513.6|92352.2|92516.8|92374.8|92512|92346.8|29
1651013320000|2022-04-26 22:48:40|92514.9|92350|92514.4|92364.5|92515.2|92364.6|92513.1|92347.7|14
1651013330000|2022-04-26 22:48:50|92515.5|92360.3|92510.5|92357.8|92518.2|92360.3|92510.5|92345.5|31
1651013340000|2022-04-26 22:49:00|92512.5|92351.4|92512.4|92372.8|92514.6|92422|92468.9|92351.3|44
1651013350000|2022-04-26 22:49:10|92519.5|92368.1|92505.7|92379.6|92519.5|92423.2|92468.7|92365.9|23
1651013360000|2022-04-26 22:49:20|92506.5|92379.5|92507.8|92344.2|92508.3|92379.5|92506.3|92344.2|11
1651013370000|2022-04-26 22:49:30|92508.6|92351.2|92502.2|92346.2|92513.5|92374.3|92501.4|92344.3|26
1651013380000|2022-04-26 22:49:40|92502.7|92348.9|92515.2|92341.8|92520.9|92362.1|92502.7|92333.1|34
1651013390000|2022-04-26 22:49:50|92515.3|92343.2|92517.5|92371.9|92525.5|92375.3|92505.1|92336.3|26
1651013400000|2022-04-26 22:50:00|92517.8|92360.5|92505.5|92373|92522.9|92381.5|92505.5|92355.9|36
1651013410000|2022-04-26 22:50:10|92505.4|92361.9|92503.1|92376|92516.2|92418.7|92466.2|92344.7|17
1651013420000|2022-04-26 22:50:20|92502.4|92374.6|92506.7|92350.7|92509.4|92374.6|92502.4|92349|35
1651013430000|2022-04-26 22:50:30|92509.1|92346.7|92507.1|92350|92510.2|92373.7|92505.5|92340.9|51
1651013440000|2022-04-26 22:50:40|92507.4|92350.6|92507.6|92350|92508.8|92374.3|92506.2|92344.9|21
1651013450000|2022-04-26 22:50:50|92507|92352.1|92508|92367.8|92509.8|92374.9|92500.2|92352.1|15
1651013460000|2022-04-26 22:51:00|92509.4|92365.4|92505.4|92376.3|92510.8|92421.2|92467.2|92364.9|39
1651013470000|2022-04-26 22:51:10|92504.6|92379|92504.7|92348.3|92512.6|92380.1|92504.6|92336.2|17
1651013480000|2022-04-26 22:51:20|92508.3|92345.5|92503.9|92355.5|92511|92374.8|92503.7|92344.4|27
1651013490000|2022-04-26 22:51:30|92504.2|92356.1|92511.4|92355.3|92511.4|92369.1|92503.4|92340.8|30
1651013500000|2022-04-26 22:51:40|92515.2|92346.4|92464.5|92414.5|92515.2|92420.7|92464.5|92345.8|36
1651013510000|2022-04-26 22:51:50|92502.2|92375.4|92511.7|92373.9|92525.2|92419.8|92469.1|92339.4|34
1651013520000|2022-04-26 22:52:00|92515.2|92379.8|92505.7|92366.9|92516.7|92421.4|92465.9|92358.6|50
1651013530000|2022-04-26 22:52:10|92506.1|92378.1|92500.1|92354|92509.5|92378.1|92500.1|92350.4|51
1651013540000|2022-04-26 22:52:20|92500.4|92348.2|92500.9|92359.4|92502.5|92361.2|92500.4|92348.2|13
1651013550000|2022-04-26 22:52:30|92503.3|92358.9|92500.2|92360.3|92503.3|92360.3|92500|92343.8|13
1651013560000|2022-04-26 22:52:40|92500.1|92359.3|92506.1|92358.2|92518.5|92419.6|92465.8|92358.2|23
1651013570000|2022-04-26 22:52:50|92503.9|92362.5|92508.9|92359.4|92517.7|92368.9|92499.8|92359.4|18
1651013580000|2022-04-26 22:53:00|92509.2|92359.3|92509.1|92349.8|92517.4|92359.6|92504.7|92336.7|47
1651013590000|2022-04-26 22:53:10|92508.5|92355.5|92514.8|92349.7|92525.1|92369.6|92506.9|92339.7|34
1651013600000|2022-04-26 22:53:20|92517.3|92345.8|92520.6|92336.4|92520.8|92350.4|92517.2|92336.4|27
1651013610000|2022-04-26 22:53:30|92519|92338.6|92512.2|92374.4|92520.5|92375.2|92511.7|92335.8|7
1651013620000|2022-04-26 22:53:40|92512.9|92373.7|92469.2|92419.2|92512.9|92419.8|92469.2|92365.4|22
1651013630000|2022-04-26 22:53:50|92470|92420|92474.8|92424.8|92521.8|92436.8|92467.8|92376.9|59
1651013640000|2022-04-26 22:54:00|92473|92423|92509.6|92371.4|92509.6|92423.9|92472.9|92347.2|63
1651013650000|2022-04-26 22:54:10|92509.3|92368.7|92507.1|92357.1|92514.7|92382.2|92506.2|92347.8|49
1651013660000|2022-04-26 22:54:20|92507.2|92356.2|92507.9|92362|92509.3|92367.8|92507.1|92350.3|51
1651013670000|2022-04-26 22:54:30|92507.2|92363.1|92508.5|92374|92530.3|92424|92471.1|92357.6|30
1651013680000|2022-04-26 22:54:40|92504.6|92369|92509.6|92367.8|92513.1|92371.4|92504.5|92358.1|21
1651013690000|2022-04-26 22:54:50|92508.3|92371.2|92505.6|92343.2|92510.9|92371.9|92504.5|92343|25
1651013700000|2022-04-26 22:55:00|92508.9|92335.1|92512.8|92332.8|92521.8|92354.1|92502.2|92319.1|24
1651013710000|2022-04-26 22:55:10|92512.9|92332.2|92509.8|92347|92517.7|92351.9|92507.4|92324|42
1651013720000|2022-04-26 22:55:20|92511.1|92345.8|92512|92339.4|92512|92345.8|92510.3|92339.4|4
1651013730000|2022-04-26 22:55:30|92507.2|92362|92462.9|92412.9|92507.2|92416.4|92462.3|92358.9|14
1651013740000|2022-04-26 22:55:40|92506.2|92374.9|92501|92369.6|92506.2|92418.1|92462.2|92368.3|23
1651013750000|2022-04-26 22:55:50|92500.2|92370.2|92515.2|92358.8|92529|92370.2|92500.2|92340.6|40
1651013760000|2022-04-26 22:56:00|92517.4|92354.8|92512.2|92362.2|92517.4|92368.6|92509.4|92354.8|25
1651013770000|2022-04-26 22:56:10|92511.2|92362.6|92513.5|92358.8|92513.5|92365.1|92510.9|92358.7|7
1651013780000|2022-04-26 22:56:20|92514.2|92355.9|92466.7|92416.7|92514.2|92422.4|92465.9|92355.9|29
1651013790000|2022-04-26 22:56:30|92465.9|92415.9|92471.8|92421.8|92509.8|92421.8|92462.7|92363.2|35
1651013800000|2022-04-26 22:56:40|92468.6|92418.6|92521|92345.9|92521|92418.6|92462.6|92345.9|30
1651013810000|2022-04-26 22:56:50|92517.9|92348.6|92523.9|92341.4|92526|92354.8|92513.1|92326|31
1651013820000|2022-04-26 22:57:00|92522.4|92344.8|92522.1|92342.2|92524.4|92350.7|92507.8|92336.2|34
1651013830000|2022-04-26 22:57:10|92522.9|92340.7|92507.4|92361.3|92522.9|92374.5|92500.6|92340.7|33
1651013840000|2022-04-26 22:57:20|92505.6|92364|92469.5|92419.5|92506.2|92420.8|92468.3|92360.7|33
1651013850000|2022-04-26 22:57:30|92470.7|92420.7|92504.4|92370.8|92506|92420.7|92469|92365.7|28
1651013860000|2022-04-26 22:57:40|92502.2|92370.9|92516.8|92353.7|92527.4|92378.9|92502.2|92337.6|47
1651013870000|2022-04-26 22:57:50|92517.2|92353.4|92517.8|92351.5|92523.4|92358.1|92503.7|92345.9|28
1651013880000|2022-04-26 22:58:00|92518.6|92352.3|92513.3|92360.4|92519.8|92363.2|92502.5|92344.6|41
1651013890000|2022-04-26 22:58:10|92513.4|92360.3|92461.9|92411.9|92517.6|92416.9|92460.1|92347.5|20
1651013900000|2022-04-26 22:58:20|92500.4|92372.8|92499.7|92364.9|92504.2|92411.3|92455.6|92355.9|38
1651013910000|2022-04-26 22:58:30|92457.2|92407.2|92497.5|92352.7|92514.6|92412.3|92457|92346.2|44
1651013920000|2022-04-26 22:58:40|92498.4|92350.4|92498.8|92345.3|92514.7|92350.4|92498|92341.3|26
1651013930000|2022-04-26 22:58:50|92498.7|92342.1|92499.1|92347.1|92507.5|92351.8|92498.7|92327.8|37
1651013940000|2022-04-26 22:59:00|92496.6|92350.1|92496.5|92370.1|92505.4|92410.7|92457.1|92339.5|53
1651013950000|2022-04-26 22:59:10|92498.1|92359.9|92496.3|92362.4|92503.8|92409.1|92458|92356.6|27
1651013960000|2022-04-26 22:59:20|92499.3|92363.4|92500.8|92370.6|92508.8|92414.4|92459.3|92356.1|36
1651013970000|2022-04-26 22:59:30|92501.3|92350.9|92501.5|92344.2|92527.8|92354.5|92498.8|92337.2|19
1651013980000|2022-04-26 22:59:40|92500.8|92343.5|92499|92349.4|92510|92352.4|92499|92343.1|15
1651013990000|2022-04-26 22:59:50|92501.3|92346.1|92500.3|92357.8|92501.3|92361.7|92497.5|92340.1|9
1651014000000|2022-04-26 23:00:00|92501|92345.6|92497|92365.1|92509.3|92414|92458.2|92345.6|43
1651014010000|2022-04-26 23:00:10|92497.1|92365.2|92457.1|92407.1|92498|92410.1|92457|92365.2|27
1651014020000|2022-04-26 23:00:20|92457|92407|92458.3|92408.3|92460.2|92410.2|92457|92407|12
1651014030000|2022-04-26 23:00:30|92463.8|92413.8|92465.6|92415.6|92465.6|92415.6|92461.6|92411.6|15
1651014040000|2022-04-26 23:00:40|92461.5|92411.5|92501.3|92368.4|92502.6|92416.4|92461.5|92366.2|20
1651014050000|2022-04-26 23:00:50|92501.1|92368.5|92501.7|92360.5|92506.8|92413.6|92463|92346.7|25
1651014060000|2022-04-26 23:01:00|92502.2|92360.9|92460.6|92410.6|92508.8|92411.2|92460.6|92347.7|21
1651014070000|2022-04-26 23:01:10|92499.2|92371.1|92503.3|92367.4|92506.6|92418.1|92460.1|92365.6|41
1651014080000|2022-04-26 23:01:20|92507|92368.2|92505.9|92375.7|92507.8|92417.6|92463.6|92368.2|33
1651014090000|2022-04-26 23:01:30|92505.7|92375.3|92505.9|92370.6|92515.4|92375.3|92501.5|92344.5|42
1651014100000|2022-04-26 23:01:40|92508.1|92374.7|92508|92360.5|92514.8|92379.1|92506.3|92353.3|44
1651014110000|2022-04-26 23:01:50|92507.9|92363.3|92509.1|92359.4|92511.3|92364.4|92506.2|92355.8|13
1651014120000|2022-04-26 23:02:00|92512.3|92352.9|92461.8|92411.8|92512.3|92413|92459.1|92352.9|27
1651014130000|2022-04-26 23:02:10|92500.4|92371.5|92463.6|92413.6|92501.2|92414.6|92460.1|92370.6|22
1651014140000|2022-04-26 23:02:20|92462.9|92412.9|92462.6|92412.6|92500.6|92417|92462.2|92373|27
1651014150000|2022-04-26 23:02:30|92499.2|92370|92463.6|92413.6|92510.4|92423.2|92459.8|92356.7|55
1651014160000|2022-04-26 23:02:40|92501.6|92375.4|92466.7|92416.7|92507|92418.6|92463.6|92371.2|29
1651014170000|2022-04-26 23:02:50|92466.1|92416.1|92465.1|92415.1|92507.6|92416.2|92461.7|92361.7|44
1651014180000|2022-04-26 23:03:00|92468.2|92418.2|92501.9|92372.5|92504.9|92418.2|92463.8|92366.7|22
1651014190000|2022-04-26 23:03:10|92467.7|92372.6|92469|92419|92469.8|92419.8|92461.1|92372.6|30
1651014200000|2022-04-26 23:03:20|92468.9|92418.9|92502.9|92371.9|92503.9|92418.9|92461.7|92365.4|23
1651014210000|2022-04-26 23:03:30|92505.2|92352.9|92510.1|92341.3|92514.6|92369|92505.2|92334.3|20
1651014220000|2022-04-26 23:03:40|92510.4|92344.2|92510|92355.5|92516.1|92370.9|92499.7|92341.4|21
1651014230000|2022-04-26 23:03:50|92509.3|92356.1|92499.9|92373.1|92509.3|92414.8|92461.8|92355.6|25
1651014240000|2022-04-26 23:04:00|92501.7|92372.2|92463.7|92413.7|92502.5|92413.8|92460.7|92371.2|21
1651014250000|2022-04-26 23:04:10|92464.5|92414.5|92502.1|92376.2|92503.1|92416.2|92462|92375.1|13
1651014260000|2022-04-26 23:04:20|92502.5|92376.5|92466.1|92416.1|92502.5|92418.4|92463.1|92371.2|22
1651014270000|2022-04-26 23:04:30|92465.5|92415.5|92504.4|92368.3|92507.7|92415.9|92465.5|92366.8|5
1651014280000|2022-04-26 23:04:40|92503.4|92368.9|92461.3|92411.3|92505.7|92416.6|92460.2|92368|20
1651014290000|2022-04-26 23:04:50|92502.2|92372.5|92462.5|92412.5|92502.2|92416.7|92460.7|92368.8|46
1651014300000|2022-04-26 23:05:00|92500.4|92375|92503.7|92375.1|92504|92421.2|92461.6|92372.9|34
1651014310000|2022-04-26 23:05:10|92504.1|92374.6|92503.6|92366.2|92509|92380.8|92502|92362.1|23
1651014320000|2022-04-26 23:05:20|92467.3|92365.7|92462.6|92412.6|92498.8|92421.4|92460.9|92365.7|54
1651014330000|2022-04-26 23:05:30|92464.2|92414.2|92502.9|92374.9|92504.4|92416.8|92461.3|92368.7|40
1651014340000|2022-04-26 23:05:40|92503.9|92374.8|92507.2|92361.4|92509.4|92375.3|92499.7|92351.2|38
1651014350000|2022-04-26 23:05:50|92505.3|92365.5|92461.3|92411.3|92505.3|92411.3|92461.3|92365.5|20
1651014360000|2022-04-26 23:06:00|92499.2|92373.4|92461.5|92411.5|92500.1|92413.8|92458.6|92371.5|32
1651014370000|2022-04-26 23:06:10|92462.5|92412.5|92461.8|92411.8|92463.7|92413.7|92460.5|92410.5|17
1651014380000|2022-04-26 23:06:20|92462.6|92412.6|92463.4|92413.4|92464.4|92414.4|92458|92408|42
1651014390000|2022-04-26 23:06:30|92463.5|92413.5|92462.1|92412.1|92506|92413.8|92462.1|92363|6
1651014400000|2022-04-26 23:06:40|92461.6|92411.6|92462.1|92412.1|92466.5|92416.5|92459.5|92409.5|32
1651014410000|2022-04-26 23:06:50|92462.2|92412.2|92462.2|92412.2|92462.4|92412.4|92461.3|92411.3|9
1651014420000|2022-04-26 23:07:00|92462.7|92412.7|92470.4|92420.4|92472.1|92422.1|92460.7|92410.7|15
1651014430000|2022-04-26 23:07:10|92470.3|92420.3|92462.3|92412.3|92506.4|92422.3|92462.3|92354.5|40
1651014440000|2022-04-26 23:07:20|92465.3|92415.3|92505.3|92352.3|92511.5|92418.8|92462.2|92346.8|39
1651014450000|2022-04-26 23:07:30|92506.4|92351|92463.9|92413.9|92507.9|92416.2|92463.4|92351|21
1651014460000|2022-04-26 23:07:40|92501.6|92363.7|92502.5|92372.7|92502.9|92415.6|92465.6|92362|25
1651014470000|2022-04-26 23:07:50|92502.3|92373|92505.4|92374.4|92506.6|92375.3|92501.2|92364.4|28
1651014480000|2022-04-26 23:08:00|92506|92374.9|92510.1|92370.8|92515.8|92414.5|92464.5|92337.6|36
1651014490000|2022-04-26 23:08:10|92509.5|92373.5|92508.2|92379.3|92509.8|92418.1|92467.5|92366.3|37
1651014500000|2022-04-26 23:08:20|92508.1|92381.6|92505.6|92371.1|92511.9|92381.6|92504.4|92356.6|20
1651014510000|2022-04-26 23:08:30|92504.7|92373.2|92503.5|92368.9|92510.4|92377.5|92502.4|92360.8|31
1651014520000|2022-04-26 23:08:40|92503.7|92369.1|92509.4|92368.1|92513.4|92372.6|92503.7|92351.9|38
1651014530000|2022-04-26 23:08:50|92510.6|92363.6|92505.4|92370.3|92513.4|92419.8|92469.5|92362.8|37
1651014540000|2022-04-26 23:09:00|92506.4|92369|92465|92415|92508.2|92415.6|92462.3|92369|33
1651014550000|2022-04-26 23:09:10|92464.6|92414.6|92506.4|92363|92510.3|92418.4|92464.3|92355.7|27
1651014560000|2022-04-26 23:09:20|92506.2|92363.8|92502|92373.1|92510.1|92419.8|92461.9|92355.6|30
1651014570000|2022-04-26 23:09:30|92502.1|92379.2|92502|92375|92506.4|92419.7|92462.8|92375|23
1651014580000|2022-04-26 23:09:40|92464.2|92414.2|92465.1|92415.1|92466.5|92416.5|92462.9|92412.9|13
1651014590000|2022-04-26 23:09:50|92465.4|92415.4|92465.1|92415.1|92465.5|92415.5|92465.1|92415.1|3
1651014600000|2022-04-26 23:10:00|92466.4|92416.4|92465.8|92415.8|92469.2|92419.2|92465.1|92415.1|22
1651014610000|2022-04-26 23:10:10|92466.6|92416.6|92465.9|92415.9|92507.5|92416.6|92463.6|92365.2|30
1651014620000|2022-04-26 23:10:20|92502.9|92366.4|92502.6|92366.4|92503|92373.1|92499.9|92365.1|13
1651014630000|2022-04-26 23:10:30|92462.7|92412.7|92500.1|92370.8|92500.1|92414|92461.8|92370.8|11
1651014640000|2022-04-26 23:10:40|92500|92371|92464|92414|92500|92414.3|92461.2|92371|9
1651014650000|2022-04-26 23:10:50|92462.1|92412.1|92468.4|92418.4|92500.2|92419.6|92460.2|92373.2|19
1651014660000|2022-04-26 23:11:00|92468.5|92418.5|92465.1|92415.1|92507.6|92418.5|92461.9|92363.2|43
1651014670000|2022-04-26 23:11:10|92464.6|92414.6|92463.1|92413.1|92468.1|92418.1|92463|92413|23
1651014680000|2022-04-26 23:11:20|92463|92413|92464.5|92414.5|92503.2|92414.5|92460.7|92367.3|17
1651014690000|2022-04-26 23:11:30|92465.3|92415.3|92463.1|92413.1|92465.5|92415.5|92461.9|92411.9|14
1651014700000|2022-04-26 23:11:40|92463|92413|92462.6|92412.6|92463|92413|92462.6|92412.6|4
1651014710000|2022-04-26 23:11:50|92463|92413|92463.3|92413.3|92467|92417|92459.6|92409.6|17
1651014720000|2022-04-26 23:12:00|92463.4|92413.4|92471.8|92421.8|92504.1|92421.8|92463.1|92363.2|28
1651014730000|2022-04-26 23:12:10|92471.1|92421.1|92507|92364.1|92507|92421.5|92461.4|92362.6|51
1651014740000|2022-04-26 23:12:20|92507.2|92363.3|92504.6|92369.2|92507.9|92369.2|92504.6|92362.6|4
1651014750000|2022-04-26 23:12:30|92503|92375.9|92510.1|92362.2|92511.4|92375.9|92503|92355.9|5
1651014760000|2022-04-26 23:12:40|92510.8|92361.8|92469|92419|92510.8|92419|92461.9|92360.5|27
1651014770000|2022-04-26 23:12:50|92467.4|92417.4|92504.7|92368.5|92517.9|92421.8|92457.5|92329.4|49
1651014780000|2022-04-26 23:13:00|92505.3|92367.6|92468|92418|92506.9|92418.1|92464.9|92362.4|32
1651014790000|2022-04-26 23:13:10|92467.3|92417.3|92466.7|92416.7|92507.1|92417.8|92464.9|92361.4|45
1651014800000|2022-04-26 23:13:20|92504.5|92379|92465.4|92415.4|92506.3|92417.3|92457.7|92363.8|40
1651014810000|2022-04-26 23:13:30|92465.3|92415.3|92462.2|92412.2|92502.4|92415.3|92461.1|92363.2|23
1651014820000|2022-04-26 23:13:40|92462.6|92412.6|92501.8|92368.7|92501.8|92412.6|92461.8|92368.7|10
1651014830000|2022-04-26 23:13:50|92502.6|92367.9|92500|92368.5|92503.6|92378.1|92500|92362.7|26
1651014840000|2022-04-26 23:14:00|92501|92366.2|92509.6|92354.9|92510.3|92416.6|92463.1|92348.4|35
1651014850000|2022-04-26 23:14:10|92508.8|92357.9|92502.5|92362.4|92508.8|92419.1|92461.4|92357.9|44
1651014860000|2022-04-26 23:14:20|92503.3|92360.7|92505|92364.4|92505|92368.4|92500.4|92360.7|12
1651014870000|2022-04-26 23:14:30|92504.2|92364.2|92503.4|92363.1|92504.6|92364.7|92503.4|92363.1|20
1651014880000|2022-04-26 23:14:40|92504.1|92363.3|92463.6|92413.6|92504.1|92417.3|92463.6|92363.3|14
1651014890000|2022-04-26 23:14:50|92463.8|92413.8|92500.3|92370.5|92500.3|92414.1|92461.2|92370.5|15
1651014900000|2022-04-26 23:15:00|92499.3|92372.1|92462.3|92412.3|92502.3|92418.9|92460.1|92368.3|17
1651014910000|2022-04-26 23:15:10|92462.1|92412.1|92501.9|92370.8|92517.5|92417.5|92462.1|92344|43
1651014920000|2022-04-26 23:15:20|92507.4|92363.1|92505.8|92363|92510.7|92372|92498.6|92358.2|53
1651014930000|2022-04-26 23:15:30|92509.6|92357.6|92505.1|92368.7|92514|92368.7|92505.1|92353|11
1651014940000|2022-04-26 23:15:40|92504.2|92367|92503.4|92361.6|92511|92367|92500.9|92350.9|21
1651014950000|2022-04-26 23:15:50|92503|92361.3|92502.5|92357.9|92506|92369.9|92496.3|92353.6|14
1651014960000|2022-04-26 23:16:00|92508.2|92351.2|92502.5|92357.1|92508.2|92368.1|92495.2|92351.2|30
1651014970000|2022-04-26 23:16:10|92460.2|92410.2|92460|92410|92460.8|92410.8|92459.3|92409.3|8
1651014980000|2022-04-26 23:16:20|92459.3|92409.3|92458|92408|92461.7|92411.7|92458|92408|12
1651014990000|2022-04-26 23:16:30|92457.9|92407.9|92457.6|92407.6|92458|92408|92457|92407|6
1651015000000|2022-04-26 23:16:40|92455.8|92405.8|92458.3|92408.3|92459.4|92409.4|92455.8|92405.8|5
1651015010000|2022-04-26 23:16:50|92458.2|92408.2|92457.9|92407.9|92458.2|92408.2|92457.1|92407.1|5
1651015020000|2022-04-26 23:17:00|92457.2|92407.2|92456.4|92406.4|92457.3|92407.3|92456.3|92406.3|8
1651015030000|2022-04-26 23:17:10|92456.2|92406.2|92456.7|92406.7|92458.8|92408.8|92452.9|92402.9|32
1651015040000|2022-04-26 23:17:20|92456.5|92406.5|92456.7|92406.7|92457.5|92407.5|92454.9|92404.9|13
1651015050000|2022-04-26 23:17:30|92456.6|92406.6|92456|92406|92457.9|92407.9|92455.2|92405.2|18
1651015060000|2022-04-26 23:17:40|92455|92405|92478.9|92325.1|92489.1|92406.3|92429.7|92317.4|33
1651015070000|2022-04-26 23:17:50|92476.5|92327|92473.9|92327.3|92484.8|92334.8|92472.3|92308.1|30
1651015080000|2022-04-26 23:18:00|92475|92332.1|92465.9|92325.9|92479|92377.5|92427.4|92322.8|52
1651015090000|2022-04-26 23:18:10|92466.8|92325.1|92478.1|92317.4|92479.6|92334.8|92466.8|92313.6|30
1651015100000|2022-04-26 23:18:20|92476.9|92318.4|92474.9|92312.7|92483.9|92321.2|92469.7|92301.7|25
1651015110000|2022-04-26 23:18:30|92476.2|92311.8|92475|92323.7|92481.3|92378.7|92428.7|92308.7|41
1651015120000|2022-04-26 23:18:40|92474.3|92325.7|92470.3|92331.5|92477.2|92331.5|92470.3|92321.9|15
1651015130000|2022-04-26 23:18:50|92472.3|92329.3|92469.8|92332.6|92474.9|92335.5|92467.9|92322.3|14
1651015140000|2022-04-26 23:19:00|92470.6|92331.8|92427.9|92377.9|92474.2|92379.7|92427.9|92325.6|30
1651015150000|2022-04-26 23:19:10|92466.3|92337.3|92474.6|92324.2|92476.7|92339|92465.3|92321.2|18
1651015160000|2022-04-26 23:19:20|92472.6|92327.3|92463.2|92338.1|92476.2|92377.8|92426|92323|23
1651015170000|2022-04-26 23:19:30|92468.4|92327.7|92426.9|92376.9|92474.7|92376.9|92426.9|92318.1|44
1651015180000|2022-04-26 23:19:40|92466|92337.5|92475.1|92323.7|92475.3|92338.6|92463.6|92322.2|26
1651015190000|2022-04-26 23:19:50|92474|92313.5|92477.3|92309.6|92477.3|92318.3|92471.8|92309.5|12
1651015200000|2022-04-26 23:20:00|92474.6|92314.6|92473.5|92314.3|92474.6|92317.2|92471.2|92312.9|13
1651015210000|2022-04-26 23:20:10|92474.9|92311.5|92469.2|92322.7|92475.2|92334.6|92464.4|92311.5|19
1651015220000|2022-04-26 23:20:20|92469.3|92322.6|92467.8|92320.8|92469.3|92375.2|92425.2|92320.8|6
1651015230000|2022-04-26 23:20:30|92470|92318.8|92471|92338.5|92473.8|92343.7|92463.6|92318|33
1651015240000|2022-04-26 23:20:40|92470.8|92339.2|92476.7|92324.9|92476.9|92339.9|92469.7|92324.1|22
1651015250000|2022-04-26 23:20:50|92478.2|92324.2|92475.8|92335.8|92480.6|92338.3|92473.2|92322.2|21
1651015260000|2022-04-26 23:21:00|92469.5|92343.1|92480.5|92323.6|92481|92343.3|92469.5|92323.6|21
1651015270000|2022-04-26 23:21:10|92479.2|92325.3|92470.7|92343.1|92479.5|92383.4|92431.3|92325.3|30
1651015280000|2022-04-26 23:21:20|92470.9|92342.3|92479.1|92346|92479.6|92383|92431.6|92339.8|35
1651015290000|2022-04-26 23:21:30|92479.5|92344.6|92477.1|92341|92479.5|92345.6|92475.8|92339.9|18
1651015300000|2022-04-26 23:21:40|92476|92340.9|92472.5|92341.7|92479.5|92344.3|92469.9|92336.4|21
1651015310000|2022-04-26 23:21:50|92474.5|92338.7|92473.5|92333.7|92474.5|92340.6|92467.4|92333.7|5
1651015320000|2022-04-26 23:22:00|92472.4|92334.9|92470.8|92340.1|92479.9|92381.9|92430.2|92330.1|16
1651015330000|2022-04-26 23:22:10|92476.4|92338.9|92479.9|92335|92479.9|92338.9|92472.3|92329.1|14
1651015340000|2022-04-26 23:22:20|92476.8|92334.9|92468.1|92339.6|92476.8|92343.4|92466.4|92334.9|9
1651015350000|2022-04-26 23:22:30|92467.8|92339.4|92469.3|92332.3|92473.2|92341|92466.5|92332.3|19
1651015360000|2022-04-26 23:22:40|92468|92333.7|92469|92337.9|92470.9|92337.9|92466.2|92333.7|14
1651015370000|2022-04-26 23:22:50|92472.4|92334|92472.4|92332.5|92472.4|92337.5|92467.9|92330.9|17
1651015380000|2022-04-26 23:23:00|92472.2|92333.6|92468.2|92336.3|92478.4|92379.2|92426.4|92326.7|19
1651015390000|2022-04-26 23:23:10|92468.9|92335.8|92473.4|92328.2|92476.9|92337.7|92467.9|92323.9|20
1651015400000|2022-04-26 23:23:20|92472.5|92330.1|92468.5|92341.4|92478.4|92379.6|92429.4|92326.8|20
1651015410000|2022-04-26 23:23:30|92467|92340.4|92466.2|92338.2|92470.5|92340.4|92466.2|92334.4|12
1651015420000|2022-04-26 23:23:40|92469.6|92339|92471.6|92336.8|92473.4|92339|92469.1|92331.3|18
1651015430000|2022-04-26 23:23:50|92471.7|92336.9|92429.5|92379.5|92473.1|92379.5|92429.5|92333.3|10
1651015440000|2022-04-26 23:24:00|92466|92340.8|92492.4|92313|92492.4|92385.3|92428.4|92313|27
1651015450000|2022-04-26 23:24:10|92500.2|92307.2|92503.2|92303.2|92504.5|92319.2|92488.3|92303.2|15
1651015460000|2022-04-26 23:24:20|92503.6|92303.6|92483.1|92327.2|92503.6|92327.2|92483.1|92302.5|17
1651015470000|2022-04-26 23:24:30|92483.5|92326.6|92491.1|92321|92495.4|92326.6|92483.4|92312.9|25
1651015480000|2022-04-26 23:24:40|92480.3|92341.7|92485.1|92341.3|92485.1|92389.8|92434.8|92336.3|8
1651015490000|2022-04-26 23:24:50|92478.6|92341.1|92476.7|92334.4|92479.3|92343.4|92472.7|92334.4|16
1651015500000|2022-04-26 23:25:00|92478.3|92335.5|92485.9|92323.1|92504.1|92381.7|92431.7|92302.6|17
1651015510000|2022-04-26 23:25:10|92490|92290|92485.9|92306.9|92496.3|92315.9|92482.1|92290|12
1651015520000|2022-04-26 23:25:20|92486.9|92305.9|92485.8|92304.6|92497.4|92314.2|92479.9|92297.4|15
1651015530000|2022-04-26 23:25:30|92485.7|92304.5|92469.2|92321.5|92487.5|92330.3|92469.2|92303.4|19
1651015540000|2022-04-26 23:25:40|92467.8|92323.5|92468.9|92316.8|92479.1|92375.7|92425.1|92306.8|25
1651015550000|2022-04-26 23:25:50|92475.9|92313.1|92469.7|92313.3|92475.9|92328.6|92463.3|92307.6|17
1651015560000|2022-04-26 23:26:00|92468.1|92314.8|92477.3|92311.4|92488.9|92322.3|92459.7|92290.5|35
1651015570000|2022-04-26 23:26:10|92473.7|92315.5|92477.9|92311.1|92484.1|92315.5|92473.7|92303.4|24
1651015580000|2022-04-26 23:26:20|92474.1|92309.6|92470.1|92331.8|92481.9|92334.7|92461.2|92303.2|19
1651015590000|2022-04-26 23:26:30|92470.2|92332.1|92462.3|92326|92474.5|92332.1|92458.7|92310|37
1651015600000|2022-04-26 23:26:40|92462.8|92324.3|92461.1|92324.2|92464.7|92328.1|92459|92320.1|32
1651015610000|2022-04-26 23:26:50|92463.7|92321.9|92459.6|92329.4|92465.6|92329.4|92459.2|92315.6|14
1651015620000|2022-04-26 23:27:00|92461.9|92325.4|92462.4|92318.8|92467.6|92330.5|92460.7|92315.1|20
1651015630000|2022-04-26 23:27:10|92462.5|92318.9|92419.9|92369.9|92468.8|92373.5|92419.4|92307.1|19
1651015640000|2022-04-26 23:27:20|92464.6|92321.3|92465.1|92316.6|92472.8|92328.2|92459.4|92305.3|12
1651015650000|2022-04-26 23:27:30|92467.3|92312.1|92459.3|92312|92469.1|92327.2|92452.9|92307.9|20
1651015660000|2022-04-26 23:27:40|92460.1|92311.5|92456|92319.5|92461.9|92319.5|92455.5|92311.2|17
1651015670000|2022-04-26 23:27:50|92456.6|92318.1|92461.1|92308.7|92463.2|92318.1|92456.6|92305.3|14
1651015680000|2022-04-26 23:28:00|92461|92311|92457.8|92317.7|92461.8|92322.2|92456|92311|35
1651015690000|2022-04-26 23:28:10|92458|92317.5|92460.9|92311.4|92460.9|92325.6|92454.9|92311.4|13
1651015700000|2022-04-26 23:28:20|92468.3|92300.7|92459.8|92321.9|92468.3|92327.6|92457.1|92300.7|22
1651015710000|2022-04-26 23:28:30|92459.6|92322.1|92462.9|92322.9|92463.9|92332.6|92456.6|92322.1|23
1651015720000|2022-04-26 23:28:40|92461.4|92326.1|92460.7|92313|92462.5|92329.8|92457.3|92312.2|26
1651015730000|2022-04-26 23:28:50|92457.5|92314.9|92453.3|92327.2|92457.5|92367.5|92415|92314.9|25
1651015740000|2022-04-26 23:29:00|92453.9|92323.6|92455.2|92320.4|92456.4|92365.8|92415.2|92316.5|16
1651015750000|2022-04-26 23:29:10|92455.6|92320.9|92452.8|92326.9|92462.5|92367.6|92417.6|92306.3|16
1651015760000|2022-04-26 23:29:20|92457.9|92313.5|92455.4|92324.5|92457.9|92327.2|92452.9|92313.5|10
1651015770000|2022-04-26 23:29:30|92454.5|92326.8|92420.9|92370.9|92460.7|92370.9|92418.1|92313.8|11
1651015780000|2022-04-26 23:29:40|92417.3|92367.3|92461.1|92302.4|92465.9|92367.3|92414.1|92297.7|47
1651015790000|2022-04-26 23:29:50|92461.3|92300.9|92463.2|92301|92467|92310.7|92456|92295.9|21
1651015800000|2022-04-26 23:30:00|92460.9|92303.3|92449.3|92321.7|92465.3|92322.2|92448.9|92295.9|25
1651015810000|2022-04-26 23:30:10|92450.7|92318.4|92456|92302.6|92458.1|92322.1|92450.5|92302.6|15
1651015820000|2022-04-26 23:30:20|92454.5|92305.5|92409.9|92359.9|92455.7|92359.9|92409.9|92302.6|18
1651015830000|2022-04-26 23:30:30|92409.4|92359.4|92448.9|92314.4|92450.9|92361.6|92409.4|92314.4|15
1651015840000|2022-04-26 23:30:40|92447.6|92317.4|92449.2|92316.2|92451.8|92361.6|92411.6|92309.8|17
1651015850000|2022-04-26 23:30:50|92450.7|92315|92411.6|92361.6|92453.5|92361.6|92411.1|92306.1|12
1651015860000|2022-04-26 23:31:00|92449|92322.3|92410.2|92360.2|92465.8|92362.8|92409.5|92288.3|20
1651015870000|2022-04-26 23:31:10|92410.3|92360.3|92452.2|92310.5|92452.2|92360.3|92409|92310.5|15
1651015880000|2022-04-26 23:31:20|92451.7|92315.6|92409.4|92359.4|92452|92359.4|92409.4|92307.8|24
1651015890000|2022-04-26 23:31:30|92450.8|92311.2|92409|92359|92456.4|92361.1|92408.8|92302.4|9
1651015900000|2022-04-26 23:31:40|92409.9|92359.9|92410|92360|92410.1|92360.1|92409|92359|10
1651015910000|2022-04-26 23:31:50|92409.6|92359.6|92449.7|92311.3|92450.6|92359.6|92409.6|92310.6|7
1651015920000|2022-04-26 23:32:00|92450.5|92310.9|92452.2|92323|92452.2|92361.1|92409.1|92310.7|21
1651015930000|2022-04-26 23:32:10|92452.1|92322.1|92449|92321.5|92455.3|92361.4|92411.4|92317.4|12
1651015940000|2022-04-26 23:32:20|92449.9|92320.5|92451.5|92314.7|92454.2|92359.9|92409.9|92309.4|16
1651015950000|2022-04-26 23:32:30|92416.6|92366.6|92412.5|92362.5|92416.6|92366.6|92409.9|92359.9|9
1651015960000|2022-04-26 23:32:40|92411.9|92361.9|92411.7|92361.7|92449.3|92362.4|92411|92314.8|17
1651015970000|2022-04-26 23:32:50|92412|92362|92451.5|92304.9|92451.5|92365.4|92409.9|92304.9|12
1651015980000|2022-04-26 23:33:00|92448.8|92313.1|92449.7|92310.5|92454.9|92323.2|92448.8|92299.8|19
1651015990000|2022-04-26 23:33:10|92410.8|92309.4|92445.8|92319.9|92449.9|92360.8|92408.9|92309.4|9
1651016000000|2022-04-26 23:33:20|92452|92318.5|92447.7|92318.8|92453.3|92319.6|92447.6|92311.1|8
1651016010000|2022-04-26 23:33:30|92448.5|92317.9|92410.8|92360.8|92450.1|92361.5|92406.3|92313.7|22
1651016020000|2022-04-26 23:33:40|92409.5|92359.5|92408.2|92358.2|92443.9|92359.5|92408.1|92318.3|6
1651016030000|2022-04-26 23:33:50|92445.3|92314.2|92403.4|92353.4|92453.7|92362.2|92403.4|92297|30
1651016040000|2022-04-26 23:34:00|92444.2|92313.5|92447.8|92303.3|92447.8|92361|92403.1|92303.3|20
1651016050000|2022-04-26 23:34:10|92442.7|92310.5|92445.5|92318.7|92450.1|92352.7|92402.3|92310.5|18
1651016060000|2022-04-26 23:34:20|92446.3|92318.3|92407|92357|92448.8|92358.8|92407|92317.2|12
1651016070000|2022-04-26 23:34:30|92406.2|92356.2|92408.5|92358.5|92441.9|92358.5|92404.3|92311.2|13
1651016080000|2022-04-26 23:34:40|92409.2|92359.2|92403.3|92353.3|92441.4|92359.5|92402.4|92315|15
1651016090000|2022-04-26 23:34:50|92441|92316|92401.5|92351.5|92451.3|92356.5|92401.5|92299.8|17
1651016100000|2022-04-26 23:35:00|92401.6|92351.6|92401.9|92351.9|92448.4|92369.6|92401.5|92308.6|28
1651016110000|2022-04-26 23:35:10|92446.4|92316|92444.2|92313.7|92449.2|92316.2|92441.6|92312.8|20
1651016120000|2022-04-26 23:35:20|92443.6|92306|92410.4|92360.4|92446.4|92365.5|92410|92305.9|20
1651016130000|2022-04-26 23:35:30|92411.3|92361.3|92407.9|92357.9|92411.7|92361.7|92407.8|92357.8|16
1651016140000|2022-04-26 23:35:40|92443.3|92312.3|92436.3|92307.7|92450.8|92362.1|92402|92304.5|32
1651016150000|2022-04-26 23:35:50|92437|92310.4|92438.3|92307.2|92438.3|92360|92395.1|92306.4|26
1651016160000|2022-04-26 23:36:00|92436.2|92308.4|92433.5|92306.1|92437.4|92348.9|92396|92301.7|20
1651016170000|2022-04-26 23:36:10|92434.5|92303.8|92406.9|92356.9|92436.7|92359.1|92406.9|92303.8|11
1651016180000|2022-04-26 23:36:20|92404|92354|92404.3|92354.3|92440.1|92354.4|92400.6|92314.8|14
1651016190000|2022-04-26 23:36:30|92403.3|92353.3|92412.2|92362.2|92435.6|92362.2|92403.3|92309.7|4
1651016200000|2022-04-26 23:36:40|92409.9|92359.9|92445.7|92318.3|92445.7|92365.3|92405.8|92318.3|13
1651016210000|2022-04-26 23:36:50|92409|92359|92442.3|92312.2|92443.9|92360.4|92403.4|92310.2|12
1651016220000|2022-04-26 23:37:00|92454|92316.9|92405|92355|92454|92359.6|92404.6|92311.5|24
1651016230000|2022-04-26 23:37:10|92442.4|92316.6|92414.9|92364.9|92443.3|92364.9|92405|92315|7
1651016240000|2022-04-26 23:37:20|92413|92363|92408.9|92358.9|92413|92363|92408.9|92358.9|6
1651016250000|2022-04-26 23:37:30|92446.8|92310.7|92414.2|92364.2|92446.8|92367.8|92403.8|92310.7|16
1651016260000|2022-04-26 23:37:40|92411.2|92361.2|92405.5|92355.5|92445.2|92363|92404.1|92318|25
1651016270000|2022-04-26 23:37:50|92404.5|92354.5|92406.3|92356.3|92461.3|92368.4|92404.1|92310.8|22
1651016280000|2022-04-26 23:38:00|92404.1|92354.1|92406.1|92356.1|92445.8|92356.4|92404.1|92318.1|13
1651016290000|2022-04-26 23:38:10|92423.4|92373.4|92412.1|92362.1|92423.4|92373.4|92412.1|92362.1|6
1651016300000|2022-04-26 23:38:20|92450.2|92317.1|92442.9|92317.7|92451.1|92317.9|92442.9|92310.2|10
1651016310000|2022-04-26 23:38:30|92446.9|92315|92449.9|92314|92449.9|92318.2|92443|92313.2|11
1651016320000|2022-04-26 23:38:40|92452.3|92311.7|92415.3|92365.3|92452.3|92369.1|92414.6|92311.7|11
1651016330000|2022-04-26 23:38:50|92460|92312.6|92411.3|92361.3|92460.2|92367.6|92404.9|92311.9|28
1651016340000|2022-04-26 23:39:00|92410.2|92360.2|92448.6|92319.5|92452.9|92369.1|92407.2|92313.7|30
1651016350000|2022-04-26 23:39:10|92445.2|92316.8|92449.3|92307.5|92449.4|92318.4|92443.4|92304.5|24
1651016360000|2022-04-26 23:39:20|92444.8|92303.3|92408.8|92358.8|92454.9|92358.8|92408.6|92303.3|20
1651016370000|2022-04-26 23:39:30|92446.4|92319.2|92444.3|92303.5|92449.2|92352.6|92402.6|92291.5|12
1651016380000|2022-04-26 23:39:40|92444.4|92301.7|92447.3|92308.8|92450.9|92308.8|92443.6|92301.7|12
1651016390000|2022-04-26 23:39:50|92447.5|92309|92447.8|92322|92450|92368.5|92410.3|92309|19
1651016400000|2022-04-26 23:40:00|92446.6|92319|92454.1|92321.3|92454.5|92366.1|92408.6|92318.1|22
1651016410000|2022-04-26 23:40:10|92454|92318.3|92453|92313.8|92455.5|92322.8|92448.1|92313.8|22
1651016420000|2022-04-26 23:40:20|92448.6|92317.4|92456.5|92330.3|92456.5|92330.3|92447.5|92309.1|23
1651016430000|2022-04-26 23:40:30|92454.4|92325.4|92412.5|92362.5|92455.3|92365.4|92412.2|92325.4|17
1651016440000|2022-04-26 23:40:40|92442.1|92311.8|92413.1|92363.1|92448.8|92364.4|92404.5|92311.5|31
1651016450000|2022-04-26 23:40:50|92412.6|92362.6|92412.9|92362.9|92416.6|92366.6|92410|92360|19
1651016460000|2022-04-26 23:41:00|92411.6|92361.6|92413.8|92363.8|92414.2|92364.2|92411|92361|14
1651016470000|2022-04-26 23:41:10|92414.1|92364.1|92410|92360|92414.1|92364.1|92409.5|92359.5|17
1651016480000|2022-04-26 23:41:20|92410.2|92360.2|92413.6|92363.6|92461.4|92369.2|92408.8|92334.9|27
1651016490000|2022-04-26 23:41:30|92415.6|92365.6|92449.4|92316.3|92459|92366.5|92409.4|92303.3|17
1651016500000|2022-04-26 23:41:40|92450.6|92315.4|92416|92366|92450.6|92370.9|92408.6|92315.4|21
1651016510000|2022-04-26 23:41:50|92416.2|92366.2|92414.9|92364.9|92453.3|92366.2|92413.5|92327.9|11
1651016520000|2022-04-26 23:42:00|92413.8|92363.8|92462.2|92330.1|92462.2|92373.9|92413.6|92327.8|12
1651016530000|2022-04-26 23:42:10|92462.8|92333.4|92465.8|92323.4|92467.8|92333.4|92455.8|92306.3|32
1651016540000|2022-04-26 23:42:20|92469.4|92323.5|92473.8|92332.2|92475|92341.6|92465|92323.5|13
1651016550000|2022-04-26 23:42:30|92473|92319|92470.8|92310.4|92478.3|92327.2|92467.9|92306.6|20
1651016560000|2022-04-26 23:42:40|92470.5|92324.7|92466|92335.1|92470.5|92337.1|92458.1|92316.1|23
1651016570000|2022-04-26 23:42:50|92465.8|92335.7|92461.5|92328.4|92466.7|92337.6|92460.9|92326.9|26
1651016580000|2022-04-26 23:43:00|92414.5|92364.5|92456.8|92325.9|92456.8|92367|92414.5|92321.6|19
1651016590000|2022-04-26 23:43:10|92455.4|92326.4|92418.8|92368.8|92458.8|92370.2|92418.1|92326.4|24
1651016600000|2022-04-26 23:43:20|92456.1|92330.6|92422.8|92372.8|92464.2|92374.2|92417.3|92318.5|23
1651016610000|2022-04-26 23:43:30|92429.1|92379.1|92455.3|92328.6|92456|92379.1|92420.4|92324.6|13
1651016620000|2022-04-26 23:43:40|92455.4|92330.3|92425.3|92375.3|92457.8|92379.7|92424.6|92328.6|19
1651016630000|2022-04-26 23:43:50|92424.6|92374.6|92458.8|92328.4|92462.2|92375.1|92421.2|92326.3|18
1651016640000|2022-04-26 23:44:00|92458.2|92327.8|92455.8|92330.5|92458.4|92376.6|92418.8|92325.1|33
1651016650000|2022-04-26 23:44:10|92419.4|92369.4|92418.3|92368.3|92458.9|92370.1|92416.8|92321.4|23
1651016660000|2022-04-26 23:44:20|92465.2|92317.9|92460.2|92334.9|92465.2|92376.6|92422|92317.9|21
1651016670000|2022-04-26 23:44:30|92422.7|92372.7|92419.8|92369.8|92422.7|92372.7|92419.6|92369.6|24
1651016680000|2022-04-26 23:44:40|92420.5|92370.5|92459.5|92333.3|92459.5|92372.8|92420.3|92331.8|15
1651016690000|2022-04-26 23:44:50|92458.7|92328.3|92457.2|92331.2|92458.7|92370.2|92417.9|92328.3|18
1651016700000|2022-04-26 23:45:00|92457|92331|92416|92366|92463.4|92387.3|92414.8|92313.9|34
1651016710000|2022-04-26 23:45:10|92450.6|92325.5|92418.2|92368.2|92459|92369.9|92415.3|92323.8|24
1651016720000|2022-04-26 23:45:20|92418.8|92368.8|92455.8|92327.7|92458.2|92370.4|92416.8|92317.4|31
1651016730000|2022-04-26 23:45:30|92455.7|92327.8|92419.8|92369.8|92456|92370|92416|92325.9|35
1651016740000|2022-04-26 23:45:40|92457.1|92331.6|92419.6|92369.6|92461.4|92372.4|92417.6|92330.2|14
1651016750000|2022-04-26 23:45:50|92421.3|92371.3|92412.5|92362.5|92421.3|92371.3|92412.2|92362.2|15
1651016760000|2022-04-26 23:46:00|92412.3|92362.3|92421.5|92371.5|92450.9|92374.1|92412.3|92321.2|27
1651016770000|2022-04-26 23:46:10|92421.3|92371.3|92418.5|92368.5|92457.3|92371.3|92416.3|92330.2|25
1651016780000|2022-04-26 23:46:20|92419.3|92369.3|92468.6|92327.3|92469.4|92369.4|92414.5|92325.5|20
1651016790000|2022-04-26 23:46:30|92474.3|92318.6|92470.9|92316.8|92474.3|92325.8|92464.9|92316.8|28
1651016800000|2022-04-26 23:46:40|92466.4|92322.3|92470.5|92322.1|92473.7|92332.4|92466.4|92311|18
1651016810000|2022-04-26 23:46:50|92471.3|92321.6|92432|92382|92471.3|92384.4|92418.7|92317.3|24
1651016820000|2022-04-26 23:47:00|92431.3|92381.3|92416.9|92366.9|92457.7|92383.2|92414.3|92325|30
1651016830000|2022-04-26 23:47:10|92412.6|92362.6|92451.1|92324.6|92456|92363.2|92412.5|92316.9|30
1651016840000|2022-04-26 23:47:20|92451.4|92321.3|92463.2|92318.1|92463.2|92371.5|92418|92306.8|30
1651016850000|2022-04-26 23:47:30|92464.6|92313.2|92463.6|92312.7|92470.2|92318|92462.5|92307.4|37
1651016860000|2022-04-26 23:47:40|92463.5|92312.2|92463.7|92311.6|92464.9|92315.6|92460.4|92307.4|42
1651016870000|2022-04-26 23:47:50|92464.2|92312.7|92461.6|92328.7|92466.1|92333.5|92455.2|92299.6|28
1651016880000|2022-04-26 23:48:00|92459.6|92326.2|92457.2|92331.3|92460|92371.4|92420.4|92315.9|21
1651016890000|2022-04-26 23:48:10|92421.4|92371.4|92453.4|92327.8|92458.5|92371.4|92419|92325.9|23
1651016900000|2022-04-26 23:48:20|92414.6|92364.6|92420.9|92370.9|92455|92372.8|92414.6|92327.3|18
1651016910000|2022-04-26 23:48:30|92422.3|92372.3|92414.2|92364.2|92452.6|92372.3|92413.5|92323.2|21
1651016920000|2022-04-26 23:48:40|92414.1|92364.1|92423.8|92373.8|92454|92382.9|92414.1|92325.8|14
1651016930000|2022-04-26 23:48:50|92423.7|92373.7|92462.3|92328.5|92467.6|92373.7|92414.3|92323.5|22
1651016940000|2022-04-26 23:49:00|92462.9|92327.7|92432.2|92382.2|92473.2|92386.4|92426|92323|32
1651016950000|2022-04-26 23:49:10|92433.2|92383.2|92471.7|92334.8|92472.7|92387.8|92430.4|92334.8|30
1651016960000|2022-04-26 23:49:20|92470.2|92338.8|92456.9|92328.3|92471.5|92379|92422.4|92326.8|38
1651016970000|2022-04-26 23:49:30|92458.5|92317.7|92423.7|92373.7|92459.6|92380.2|92419.3|92317.7|26
1651016980000|2022-04-26 23:49:40|92459.5|92333.2|92421.2|92371.2|92459.5|92380.7|92420.5|92333.2|26
1651016990000|2022-04-26 23:49:50|92462.2|92335.5|92423.2|92373.2|92463.8|92377.4|92423|92334|26
1651017000000|2022-04-26 23:50:00|92423.4|92373.4|92421.5|92371.5|92435.3|92385.3|92421.3|92371.3|22
1651017010000|2022-04-26 23:50:10|92422.6|92372.6|92422.5|92372.5|92459.3|92378.7|92421.2|92334.1|24
1651017020000|2022-04-26 23:50:20|92431.5|92381.5|92419.5|92369.5|92431.5|92381.5|92417.3|92367.3|21
1651017030000|2022-04-26 23:50:30|92416.3|92366.3|92421.8|92371.8|92462|92389.8|92416.3|92326.1|35
1651017040000|2022-04-26 23:50:40|92460.7|92333.4|92429.1|92379.1|92463.6|92387.2|92420.8|92328.8|36
1651017050000|2022-04-26 23:50:50|92429.3|92379.3|92428.3|92378.3|92435.3|92385.3|92426|92376|30
1651017060000|2022-04-26 23:51:00|92427.5|92377.5|92461.3|92327.2|92461.3|92379.9|92422.1|92327.2|37
1651017070000|2022-04-26 23:51:10|92463.3|92335.1|92454.1|92327.7|92463.6|92375.1|92425.1|92320.2|29
1651017080000|2022-04-26 23:51:20|92458.9|92322.2|92416.5|92366.5|92463.6|92373.6|92416.5|92313.3|34
1651017090000|2022-04-26 23:51:30|92456.6|92326.1|92411|92361|92456.6|92367.4|92409.7|92317.5|25
1651017100000|2022-04-26 23:51:40|92409.9|92359.9|92408.8|92358.8|92447.5|92362.2|92408.8|92319.6|14
1651017110000|2022-04-26 23:51:50|92409.2|92359.2|92454.1|92316.3|92462.6|92360.1|92408.3|92311.4|34
1651017120000|2022-04-26 23:52:00|92453.1|92319.1|92456.3|92317.1|92457.1|92323.8|92452|92315.2|13
1651017130000|2022-04-26 23:52:10|92455.8|92313.8|92453.9|92324.4|92455.8|92324.4|92452.6|92313.8|22
1651017140000|2022-04-26 23:52:20|92455.8|92322.4|92459.7|92334.2|92462.1|92379.3|92422.8|92322.4|21
1651017150000|2022-04-26 23:52:30|92423.2|92373.2|92453.4|92325.3|92460.7|92373.2|92415.5|92325.3|13
1651017160000|2022-04-26 23:52:40|92453|92324.7|92422.8|92372.8|92453.4|92376.1|92413.4|92324.7|20
1651017170000|2022-04-26 23:52:50|92420.1|92370.1|92413.6|92363.6|92423.9|92373.9|92412.3|92362.3|25
1651017180000|2022-04-26 23:53:00|92413.9|92363.9|92415.5|92365.5|92451.8|92365.5|92413.4|92326.1|17
1651017190000|2022-04-26 23:53:10|92415.7|92365.7|92449.5|92321.7|92456.4|92372.1|92411.7|92313.2|22
1651017200000|2022-04-26 23:53:20|92453.1|92313.4|92408.3|92358.3|92453.1|92359.6|92407.9|92313.4|17
1651017210000|2022-04-26 23:53:30|92407.8|92357.8|92413|92363|92454.2|92364.4|92407.7|92314.6|26
1651017220000|2022-04-26 23:53:40|92450.9|92324.6|92448.6|92311.5|92451|92363.5|92404.1|92311.3|21
1651017230000|2022-04-26 23:53:50|92447.3|92316.1|92453|92309.6|92461|92316.1|92443.6|92280.1|35
1651017240000|2022-04-26 23:54:00|92453.7|92308|92453.5|92308.4|92455.2|92312.8|92450.9|92303.8|32
1651017250000|2022-04-26 23:54:10|92453.3|92308.2|92455.3|92308.6|92458.1|92314.2|92452.8|92303.7|31
1651017260000|2022-04-26 23:54:20|92456.3|92306.6|92413.8|92363.8|92456.3|92367.4|92410.3|92306.6|24
1651017270000|2022-04-26 23:54:30|92414.3|92364.3|92411.4|92361.4|92451|92364.3|92411.4|92322.6|11
1651017280000|2022-04-26 23:54:40|92412.9|92362.9|92423.5|92373.5|92462.2|92374.7|92412.4|92311.2|24
1651017290000|2022-04-26 23:54:50|92422.9|92372.9|92465.4|92320.2|92468.6|92373.5|92422.9|92315.6|42
1651017300000|2022-04-26 23:55:00|92465.3|92320|92464.2|92313.1|92468.3|92320|92463|92312|34
1651017310000|2022-04-26 23:55:10|92456.3|92330.4|92415.3|92365.3|92456.3|92368.6|92415.2|92330.4|11
1651017320000|2022-04-26 23:55:20|92453.1|92326.4|92416.8|92366.8|92464.6|92374.7|92415.8|92325.4|31
1651017330000|2022-04-26 23:55:30|92417.7|92367.7|92426.4|92376.4|92456.9|92377.5|92417.7|92330.4|26
1651017340000|2022-04-26 23:55:40|92427.4|92377.4|92426.3|92376.3|92465.6|92383.7|92426.2|92337.1|14
1651017350000|2022-04-26 23:55:50|92464.9|92337.1|92427|92377|92464.9|92382|92425|92328.1|22
1651017360000|2022-04-26 23:56:00|92426.5|92376.5|92425.7|92375.7|92466.6|92378|92424.6|92334.3|29
1651017370000|2022-04-26 23:56:10|92461.9|92333.8|92427.9|92377.9|92461.9|92382.3|92423|92333.7|28
1651017380000|2022-04-26 23:56:20|92429.6|92379.6|92427.8|92377.8|92429.8|92379.8|92425.9|92375.9|14
1651017390000|2022-04-26 23:56:30|92428.5|92378.5|92429.5|92379.5|92436.4|92386.4|92427|92377|18
1651017400000|2022-04-26 23:56:40|92430.9|92380.9|92426.9|92376.9|92432.2|92382.2|92421.5|92371.5|21
1651017410000|2022-04-26 23:56:50|92425|92375|92425.5|92375.5|92426.4|92376.4|92423.5|92373.5|18
1651017420000|2022-04-26 23:57:00|92424.3|92374.3|92426|92376|92434.2|92384.2|92424.3|92374.3|26
1651017430000|2022-04-26 23:57:10|92426.1|92376.1|92420.9|92370.9|92426.1|92376.1|92420|92370|12
1651017440000|2022-04-26 23:57:20|92420.7|92370.7|92421.2|92371.2|92422.2|92372.2|92420.4|92370.4|17
1651017450000|2022-04-26 23:57:30|92421.1|92371.1|92423.4|92373.4|92460.1|92389.2|92419.7|92323.2|17
1651017460000|2022-04-26 23:57:40|92424.4|92374.4|92424.1|92374.1|92428|92378|92422.8|92372.8|22
1651017470000|2022-04-26 23:57:50|92424.4|92374.4|92422|92372|92425|92375|92421.3|92371.3|15
1651017480000|2022-04-26 23:58:00|92422.1|92372.1|92427.4|92377.4|92432.2|92382.2|92419.9|92369.9|28
1651017490000|2022-04-26 23:58:10|92426.8|92376.8|92479.7|92332.7|92486.4|92383.3|92423.1|92317.4|34
1651017500000|2022-04-26 23:58:20|92481.6|92326.1|92479.2|92335.6|92487|92396|92443|92319.8|15
1651017510000|2022-04-26 23:58:30|92478.4|92341.6|92475.2|92333.8|92480.8|92342.5|92474.5|92329.6|21
1651017520000|2022-04-26 23:58:40|92475.3|92332.1|92442|92392|92478.9|92392|92432.2|92331.7|25
1651017530000|2022-04-26 23:58:50|92440.8|92390.8|92490.8|92357.5|92495.3|92393.1|92430.3|92334.8|43
1651017540000|2022-04-26 23:59:00|92490.6|92357.4|92497.1|92349.6|92503.7|92359.5|92490.6|92346.5|40
1651017550000|2022-04-26 23:59:10|92497.9|92349.3|92498.2|92344|92501.3|92351.7|92494.7|92344|13
1651017560000|2022-04-26 23:59:20|92498.4|92356.1|92484.2|92344.4|92501.6|92356.2|92484.2|92344.4|29
1651017570000|2022-04-26 23:59:30|92482.5|92347.1|92482.3|92347.9|92487.3|92349.8|92482.2|92337.2|35
1651017580000|2022-04-26 23:59:40|92483.1|92345.4|92484|92346.8|92485.4|92346.9|92482.6|92339.3|18
1651017590000|2022-04-26 23:59:50|92484.4|92346.9|92503.3|92365.1|92503.3|92399.6|92448.6|92346.3|26
1651017600000|2022-04-27 00:00:00|92504.5|92364.9|92508.9|92361.5|92513|92372.1|92493.6|92351.8|78
1651017610000|2022-04-27 00:00:10|92512.4|92347.7|92513.9|92354.3|92516.2|92365.7|92503.1|92345.9|65
1651017620000|2022-04-27 00:00:20|92511.6|92356.7|92511.4|92350.6|92513.7|92363.6|92499|92349.6|44
1651017630000|2022-04-27 00:00:30|92510.7|92350.4|92515.8|92356.9|92515.8|92356.9|92503.1|92343.5|45
1651017640000|2022-04-27 00:00:40|92511|92356|92511.1|92358.7|92521.1|92358.7|92504.8|92350.3|38
1651017650000|2022-04-27 00:00:50|92509.6|92361.3|92517.9|92358.9|92520.2|92364.8|92505.9|92348.7|49
1651017660000|2022-04-27 00:01:00|92515.8|92362|92500|92343.9|92515.8|92362|92492.5|92326.9|64
1651017670000|2022-04-27 00:01:10|92498.4|92339.5|92503.1|92334|92507.6|92346|92464|92319.6|62
1651017680000|2022-04-27 00:01:20|92502.9|92329.9|92502.5|92339.7|92506.8|92340|92497.9|92327.1|38
1651017690000|2022-04-27 00:01:30|92504.4|92339.9|92501|92334.5|92506.2|92343.1|92499.5|92334.1|31
1651017700000|2022-04-27 00:01:40|92500.9|92334.7|92499.4|92333.3|92504.1|92342.1|92498.9|92332.8|24
1651017710000|2022-04-27 00:01:50|92497.9|92333.2|92501.9|92327.3|92503.3|92354.2|92496.9|92326|26
1651017720000|2022-04-27 00:02:00|92499.2|92328.9|92504.7|92342|92504.8|92350.8|92492.9|92325.8|36
1651017730000|2022-04-27 00:02:10|92504.6|92341.8|92497|92337|92504.6|92341.8|92495.6|92334.9|32
1651017740000|2022-04-27 00:02:20|92499|92335.7|92499.8|92338.7|92503|92346.3|92498.5|92331.3|23
1651017750000|2022-04-27 00:02:30|92499.9|92339.8|92499.7|92330.8|92504.6|92349.5|92496.6|92327.9|25
1651017760000|2022-04-27 00:02:40|92505.5|92326.2|92501.4|92334.3|92516.3|92354.5|92492.1|92320.7|35
1651017770000|2022-04-27 00:02:50|92511.8|92323.6|92508|92343.2|92511.8|92348.5|92496.5|92320.6|49
1651017780000|2022-04-27 00:03:00|92508.5|92342.5|92509.1|92344.3|92520.9|92360.9|92501.5|92335.8|47
1651017790000|2022-04-27 00:03:10|92509.9|92347.8|92526.4|92350.2|92527|92367|92501.7|92343.1|66
1651017800000|2022-04-27 00:03:20|92525.6|92346.5|92524.3|92355.5|92526.7|92355.5|92520.1|92341|51
1651017810000|2022-04-27 00:03:30|92526.9|92354.5|92528.2|92356|92528.2|92364.5|92514.6|92348.9|60
1651017820000|2022-04-27 00:03:40|92525.5|92358.6|92525.9|92367.8|92543.1|92369.4|92516|92348.4|57
1651017830000|2022-04-27 00:03:50|92526.2|92368.6|92544.2|92366.2|92547.2|92376.1|92523.7|92363.1|53
1651017840000|2022-04-27 00:04:00|92544.1|92366.7|92540.9|92371.2|92545.3|92377.7|92533.6|92366|46
1651017850000|2022-04-27 00:04:10|92542.5|92368.6|92542.5|92372.5|92544.8|92385.9|92531.4|92365.5|39
1651017860000|2022-04-27 00:04:20|92543.7|92360.3|92537|92378.3|92545.1|92382.3|92526.1|92356.9|68
1651017870000|2022-04-27 00:04:30|92537.9|92377.8|92534.2|92359.7|92542.2|92382|92531.7|92359.6|42
1651017880000|2022-04-27 00:04:40|92531.6|92362.5|92531.8|92374.2|92531.8|92374.2|92525|92362.5|18
1651017890000|2022-04-27 00:04:50|92530.8|92373.1|92517.1|92365.4|92532.5|92374.5|92515.2|92351.4|40
1651017900000|2022-04-27 00:05:00|92513|92370.9|92532.2|92360.3|92532.2|92380.5|92513|92355.2|29
1651017910000|2022-04-27 00:05:10|92531.6|92360.6|92524.7|92373.9|92531.6|92379.8|92518.6|92356.6|39
1651017920000|2022-04-27 00:05:20|92525.8|92374.7|92521.7|92370|92530.7|92374.7|92518.9|92366.6|21
1651017930000|2022-04-27 00:05:30|92521.5|92369.9|92523.7|92377.6|92525.9|92381.9|92520.7|92367.1|43
1651017940000|2022-04-27 00:05:40|92523.2|92377.1|92525.3|92371.7|92527.5|92377.6|92523.2|92370.5|13
1651017950000|2022-04-27 00:05:50|92526.3|92372.5|92531|92350.9|92531|92378.4|92517.5|92350.9|33
1651017960000|2022-04-27 00:06:00|92524.8|92356.8|92522.9|92356.2|92528.4|92379.7|92514.8|92353.1|30
1651017970000|2022-04-27 00:06:10|92520.3|92358.2|92523.1|92351.4|92530|92358.9|92519.4|92349.5|18
1651017980000|2022-04-27 00:06:20|92520.8|92376.9|92521.4|92367|92525.9|92378.7|92516.8|92364|26
1651017990000|2022-04-27 00:06:30|92519.2|92369.1|92521.2|92376.2|92524.6|92376.5|92516.7|92363.9|22
1651018000000|2022-04-27 00:06:40|92520.2|92373.5|92517.4|92359.4|92522.4|92379.3|92517.4|92359.3|25
1651018010000|2022-04-27 00:06:50|92517.6|92359.6|92515.3|92363.4|92522.2|92367.3|92512.9|92358.8|19
1651018020000|2022-04-27 00:07:00|92515.2|92362.1|92507|92361.3|92524.3|92372.3|92499.1|92352|37
1651018030000|2022-04-27 00:07:10|92513.2|92349.3|92514.7|92348.6|92518.4|92363.8|92507.6|92343.5|46
1651018040000|2022-04-27 00:07:20|92512.4|92350.5|92515.7|92333.2|92516.9|92352.7|92502.6|92333.2|27
1651018050000|2022-04-27 00:07:30|92514|92335.8|92512.3|92354.9|92516.5|92355|92507|92332.4|27
1651018060000|2022-04-27 00:07:40|92515.5|92366.8|92511.7|92356.7|92523.7|92384.2|92507.5|92347.1|34
1651018070000|2022-04-27 00:07:50|92512.8|92355.9|92509.6|92355.6|92515.7|92367.9|92504.7|92352.9|32
1651018080000|2022-04-27 00:08:00|92509.8|92362.7|92506.7|92354.8|92509.8|92364.8|92503.9|92354.8|20
1651018090000|2022-04-27 00:08:10|92506.1|92356.9|92507.9|92362.2|92516.8|92374|92503.1|92345.7|36
1651018100000|2022-04-27 00:08:20|92508.5|92359.5|92510|92353|92511.9|92366.2|92504.9|92352.3|35
1651018110000|2022-04-27 00:08:30|92510.3|92353.6|92509|92357.5|92510.7|92359.5|92504.5|92352.1|22
1651018120000|2022-04-27 00:08:40|92508.9|92358|92511.7|92354.4|92517.7|92368.1|92508.4|92347|24
1651018130000|2022-04-27 00:08:50|92519.6|92348.8|92503.4|92344.4|92519.6|92374.3|92496.7|92340.1|35
1651018140000|2022-04-27 00:09:00|92502.6|92341.7|92507|92346.8|92508.4|92350.3|92495.9|92327.8|43
1651018150000|2022-04-27 00:09:10|92507.1|92346.9|92503.3|92339.5|92509.1|92346.9|92499.6|92334.3|36
1651018160000|2022-04-27 00:09:20|92501.5|92342|92501.5|92341|92507.8|92351.6|92499.5|92333.6|27
1651018170000|2022-04-27 00:09:30|92501.1|92342|92502.4|92351.6|92506.1|92351.6|92499.4|92341.4|38
1651018180000|2022-04-27 00:09:40|92500.4|92355.6|92501.4|92362.5|92505.5|92365.4|92496.8|92344.1|46
1651018190000|2022-04-27 00:09:50|92501.7|92359.3|92504.9|92337.8|92507|92359.5|92500.4|92334.5|43
1651018200000|2022-04-27 00:10:00|92505.3|92338.2|92504.5|92349|92506.4|92350.2|92502.5|92336.9|44
1651018210000|2022-04-27 00:10:10|92504.4|92346|92504.7|92344.4|92507.6|92357.3|92501.3|92339.7|27
1651018220000|2022-04-27 00:10:20|92507.7|92340.5|92508.3|92338.8|92509.5|92343.8|92504.4|92338|33
1651018230000|2022-04-27 00:10:30|92508.2|92338.6|92504.6|92350.3|92508.3|92352.9|92504|92338.5|27
1651018240000|2022-04-27 00:10:40|92501.5|92357.1|92502.2|92346.8|92503.5|92357.1|92498.4|92346.6|21
1651018250000|2022-04-27 00:10:50|92500.8|92344.4|92503|92349.9|92506.4|92357.4|92500.8|92342.6|21
1651018260000|2022-04-27 00:11:00|92504.9|92349.8|92500.4|92352.3|92505.7|92354|92500.4|92346|25
1651018270000|2022-04-27 00:11:10|92500.2|92352.2|92495.5|92364.5|92505.9|92412.1|92462.1|92341.7|34
1651018280000|2022-04-27 00:11:20|92495.9|92365.8|92500.7|92354.6|92504.7|92365.8|92495.6|92338.8|30
1651018290000|2022-04-27 00:11:30|92505.4|92351.8|92502.8|92358|92508.3|92359|92497.5|92344.9|48
1651018300000|2022-04-27 00:11:40|92500.7|92359.8|92505.8|92361.1|92510.3|92364.4|92500.3|92349.1|45
1651018310000|2022-04-27 00:11:50|92505.7|92361|92504.7|92354.5|92506.6|92361|92500|92350.7|39
1651018320000|2022-04-27 00:12:00|92506|92351.6|92501.9|92352.4|92507.3|92358.1|92500.1|92346.5|37
1651018330000|2022-04-27 00:12:10|92502.1|92352.3|92504.6|92352.3|92512.3|92375|92499.7|92333.4|24
1651018340000|2022-04-27 00:12:20|92511.5|92330.7|92505.5|92352.2|92513.1|92373.2|92501.1|92330.7|30
1651018350000|2022-04-27 00:12:30|92503.8|92354|92501.5|92354.2|92509.3|92373.2|92497.7|92344.1|39
1651018360000|2022-04-27 00:12:40|92505.4|92354.6|92507.1|92353.5|92510.3|92357.7|92502.8|92344.2|26
1651018370000|2022-04-27 00:12:50|92507.5|92353.8|92508.8|92350.9|92511.3|92359.6|92506.5|92350.2|43
1651018380000|2022-04-27 00:13:00|92506.9|92352|92502|92359.7|92508.7|92370.5|92495.6|92348.4|31
1651018390000|2022-04-27 00:13:10|92502.6|92360.2|92502.6|92347.6|92509.6|92360.2|92500.1|92338.2|57
1651018400000|2022-04-27 00:13:20|92501.4|92346.3|92499.9|92350|92510|92350.2|92499.5|92340.4|55
1651018410000|2022-04-27 00:13:30|92500|92350.1|92504.7|92365.4|92513.6|92367.3|92500|92342.3|47
1651018420000|2022-04-27 00:13:40|92506.8|92366.5|92509.4|92353.5|92510.8|92371.3|92505.1|92351.9|47
1651018430000|2022-04-27 00:13:50|92509.6|92353.7|92504.2|92350.6|92514.2|92369.5|92491.2|92343.1|54
1651018440000|2022-04-27 00:14:00|92506.8|92349.3|92510.3|92349.4|92514.5|92358.7|92506.2|92340.5|51
1651018450000|2022-04-27 00:14:10|92509.9|92351.1|92508.9|92348.1|92514|92354.6|92508.9|92344|33
1651018460000|2022-04-27 00:14:20|92509.6|92347.9|92512.9|92354.2|92517.5|92357.2|92506|92331.4|32
1651018470000|2022-04-27 00:14:30|92510.7|92354.8|92512.9|92347.6|92517.9|92357.7|92510.1|92344.8|32
1651018480000|2022-04-27 00:14:40|92510.7|92346.1|92511.2|92346|92513.9|92347.9|92509.4|92342|20
1651018490000|2022-04-27 00:14:50|92513.4|92342|92502.6|92345.3|92513.4|92362.9|92501.8|92338.1|43
1651018500000|2022-04-27 00:15:00|92503|92343.7|92509.7|92369.1|92521.1|92416.7|92466.7|92328.9|49
1651018510000|2022-04-27 00:15:10|92511.2|92364.7|92504.9|92366.1|92518.2|92367.4|92500.5|92342.5|49
1651018520000|2022-04-27 00:15:20|92504.8|92366|92510.7|92355.4|92522.5|92369|92502.6|92343.7|42
1651018530000|2022-04-27 00:15:30|92508.6|92358.8|92514.5|92358.2|92521.4|92364.4|92500.8|92332|53
1651018540000|2022-04-27 00:15:40|92515.8|92359.5|92511.8|92354.6|92520.5|92359.5|92506.4|92348.4|43
1651018550000|2022-04-27 00:15:50|92511.7|92352.9|92517.2|92357.3|92520.4|92362.9|92509.6|92352.9|28
1651018560000|2022-04-27 00:16:00|92517.1|92357.9|92511.4|92356.4|92523.4|92365.8|92509.2|92350.3|55
1651018570000|2022-04-27 00:16:10|92512|92356.8|92517.5|92354.9|92523.8|92368.3|92511.9|92350.8|39
1651018580000|2022-04-27 00:16:20|92517.8|92356.7|92506.9|92360|92517.8|92361.6|92506.1|92354|64
1651018590000|2022-04-27 00:16:30|92506.8|92358.4|92501.5|92365.3|92515.8|92366.4|92501.5|92352.9|53
1651018600000|2022-04-27 00:16:40|92511.9|92368.2|92509.5|92365.4|92514.1|92372.1|92504.7|92356.8|55
1651018610000|2022-04-27 00:16:50|92510.3|92363.7|92511.3|92353|92513.9|92368.3|92507.2|92353|31
1651018620000|2022-04-27 00:17:00|92511.4|92353.4|92511.9|92348.5|92516.9|92364|92509.8|92346|21
1651018630000|2022-04-27 00:17:10|92511.4|92348.8|92510.5|92355.7|92514.9|92368.2|92501.8|92346|35
1651018640000|2022-04-27 00:17:20|92510.1|92358.1|92515.7|92353.5|92523.3|92375.2|92508.3|92333|54
1651018650000|2022-04-27 00:17:30|92516.3|92354.1|92528.5|92376.3|92528.5|92376.3|92511.4|92349.8|59
1651018660000|2022-04-27 00:17:40|92529|92376.1|92521|92378.6|92535.9|92386.4|92516.6|92356.9|63
1651018670000|2022-04-27 00:17:50|92523.2|92376.2|92523.7|92366.3|92547.2|92385.9|92519.1|92364.5|58
1651018680000|2022-04-27 00:18:00|92522.4|92364.9|92516.8|92368|92526.4|92384.9|92509.7|92360.2|66
1651018690000|2022-04-27 00:18:10|92516.1|92366.3|92517.9|92365.7|92521.8|92375.2|92511.7|92365.7|52
1651018700000|2022-04-27 00:18:20|92518.4|92366.1|92519.8|92378.5|92527.9|92382.4|92511.6|92365.7|71
1651018710000|2022-04-27 00:18:30|92518.6|92377.8|92529.2|92381.8|92543.2|92384.6|92516.4|92364.8|73
1651018720000|2022-04-27 00:18:40|92527.9|92382.4|92521|92378.3|92532.8|92384.8|92520.9|92375.9|64
1651018730000|2022-04-27 00:18:50|92515.7|92377.2|92520.1|92382|92525.2|92384.5|92515.3|92375.5|60
1651018740000|2022-04-27 00:19:00|92520.3|92382.2|92519.4|92378.5|92528.3|92386.4|92512.6|92372.9|69
1651018750000|2022-04-27 00:19:10|92522.6|92374.2|92520.1|92381.5|92535.4|92388|92512.9|92370.5|65
1651018760000|2022-04-27 00:19:20|92525.8|92375.1|92520.5|92384.9|92534.4|92391.9|92515.3|92374.2|58
1651018770000|2022-04-27 00:19:30|92519.1|92383.5|92516.9|92376.8|92525.1|92384|92507.4|92375.5|64
1651018780000|2022-04-27 00:19:40|92517.3|92377.2|92516.2|92380|92523.2|92387.3|92514.1|92376|67
1651018790000|2022-04-27 00:19:50|92516.1|92377.5|92519.7|92376.4|92523.5|92384.5|92514.7|92369.9|52
1651018800000|2022-04-27 00:20:00|92520.3|92379.1|92518.9|92374.2|92524.6|92379.1|92515.8|92369.7|52
1651018810000|2022-04-27 00:20:10|92520|92375.4|92521.4|92383.6|92523.2|92390.1|92513.8|92369.2|62
1651018820000|2022-04-27 00:20:20|92519.1|92381.4|92476.3|92426.3|92531.2|92432|92473.5|92377|52
1651018830000|2022-04-27 00:20:30|92477.6|92427.6|92517|92383|92526.7|92432.3|92477.6|92369.2|31
1651018840000|2022-04-27 00:20:40|92517.2|92383.1|92515.8|92381|92528.2|92390.2|92513.9|92373.5|61
1651018850000|2022-04-27 00:20:50|92516.6|92381.9|92521.5|92379.3|92528.4|92383.2|92514|92373.2|43
1651018860000|2022-04-27 00:21:00|92521|92376.8|92515.7|92383.2|92529.4|92391.5|92512.1|92370.7|61
1651018870000|2022-04-27 00:21:10|92514.7|92382.3|92519|92380.6|92523.5|92392.5|92514.7|92376.4|58
1651018880000|2022-04-27 00:21:20|92517.2|92382.3|92521|92377.8|92530.4|92387.4|92515.3|92372.6|65
1651018890000|2022-04-27 00:21:30|92520|92378.7|92517.1|92382.7|92525.4|92386.1|92516|92374.1|67
1651018900000|2022-04-27 00:21:40|92518.1|92384.4|92521.6|92378|92526.2|92384.4|92516.2|92371.4|50
1651018910000|2022-04-27 00:21:50|92520.7|92378.9|92522.9|92375.9|92526.9|92382.9|92518.2|92371.4|37
1651018920000|2022-04-27 00:22:00|92523|92375.8|92522.2|92378.8|92529.2|92386.2|92518.6|92371.6|41
1651018930000|2022-04-27 00:22:10|92520.8|92382.9|92519.9|92370.6|92522.1|92387.6|92513.2|92370.6|41
1651018940000|2022-04-27 00:22:20|92517.6|92372.5|92513.8|92380|92519.6|92427.5|92471.3|92371.5|53
1651018950000|2022-04-27 00:22:30|92519.2|92374.4|92517.9|92373.5|92520.7|92387|92513.8|92371.5|43
1651018960000|2022-04-27 00:22:40|92515.8|92375.2|92515.5|92383.9|92519.5|92384.9|92513.9|92373.4|52
1651018970000|2022-04-27 00:22:50|92515.1|92384.5|92518.8|92380.3|92536.1|92384.5|92510.5|92371.2|45
1651018980000|2022-04-27 00:23:00|92520|92381.5|92521.4|92380.6|92529.5|92384.8|92511.7|92370.4|64
1651018990000|2022-04-27 00:23:10|92521|92376.9|92516.7|92381.2|92524.7|92386.6|92515.2|92363.7|67
1651019000000|2022-04-27 00:23:20|92516.6|92377.7|92529.3|92377.2|92534.4|92381.1|92516.4|92369.8|65
1651019010000|2022-04-27 00:23:30|92529.4|92377.3|92521.2|92368.1|92531.8|92389.1|92518.8|92362|52
1651019020000|2022-04-27 00:23:40|92520.8|92380.4|92521|92369.8|92524.1|92381.1|92519.3|92363.3|44
1651019030000|2022-04-27 00:23:50|92520.8|92382.8|92523.7|92364.5|92529.7|92382.8|92520.7|92359.4|24
1651019040000|2022-04-27 00:24:00|92525.1|92364.8|92474|92424|92526|92428.5|92469|92363.5|40
1651019050000|2022-04-27 00:24:10|92473|92423|92469.7|92419.7|92513.9|92429.5|92467.1|92378.9|71
1651019060000|2022-04-27 00:24:20|92468.7|92418.7|92513|92378.2|92518|92422|92468.7|92371.9|66
1651019070000|2022-04-27 00:24:30|92515.2|92376.2|92514.8|92374.6|92520.1|92382.4|92512.5|92370.6|33
1651019080000|2022-04-27 00:24:40|92517.3|92374.7|92514.8|92372|92517.4|92374.7|92513.2|92370.8|38
1651019090000|2022-04-27 00:24:50|92514.5|92371.7|92469.7|92419.7|92514.9|92423|92469|92371.7|31
1651019100000|2022-04-27 00:25:00|92469.3|92419.3|92465.2|92415.2|92472.7|92422.7|92463.7|92413.7|52
1651019110000|2022-04-27 00:25:10|92465.4|92415.4|92463.7|92413.7|92470|92420|92462|92412|34
1651019120000|2022-04-27 00:25:20|92463.4|92413.4|92517.6|92373.3|92517.6|92420.3|92463.4|92373.3|34
1651019130000|2022-04-27 00:25:30|92517.1|92372.3|92514.5|92374.2|92517.9|92380|92511.4|92372|36
1651019140000|2022-04-27 00:25:40|92515|92375|92513.2|92365.4|92529.1|92410.6|92460.6|92347.5|28
1651019150000|2022-04-27 00:25:50|92512.9|92360.7|92515.6|92361.6|92523.2|92365.3|92500.1|92354.4|19
1651019160000|2022-04-27 00:26:00|92515.5|92361.5|92509.2|92368.8|92519.6|92373.7|92507.5|92357.4|30
1651019170000|2022-04-27 00:26:10|92509.8|92367.1|92463.2|92413.2|92511.4|92415.6|92462.4|92365.3|16
1651019180000|2022-04-27 00:26:20|92461.2|92411.2|92463.9|92413.9|92469.2|92419.2|92461.2|92411.2|20
1651019190000|2022-04-27 00:26:30|92464.6|92414.6|92462.3|92412.3|92464.7|92414.7|92461|92411|33
1651019200000|2022-04-27 00:26:40|92462.1|92412.1|92463.6|92413.6|92499.4|92424.1|92459.5|92367.1|26
1651019210000|2022-04-27 00:26:50|92462.4|92412.4|92461.2|92411.2|92462.7|92412.7|92460.2|92410.2|33
1651019220000|2022-04-27 00:27:00|92461.9|92411.9|92512.9|92364|92513.4|92412.9|92460.7|92364|22
1651019230000|2022-04-27 00:27:10|92508.9|92367|92510.5|92383.4|92511.1|92423.2|92466.9|92365.7|21
1651019240000|2022-04-27 00:27:20|92517.3|92383.1|92508.8|92371.2|92517.3|92420.2|92470.2|92370.4|14
1651019250000|2022-04-27 00:27:30|92509.1|92371.7|92470.1|92420.1|92513.1|92424|92463.8|92368.2|27
1651019260000|2022-04-27 00:27:40|92470.8|92420.8|92468.9|92418.9|92471.5|92421.5|92468.2|92418.2|13
1651019270000|2022-04-27 00:27:50|92473.2|92423.2|92470|92420|92473.2|92423.2|92469.3|92419.3|15
1651019280000|2022-04-27 00:28:00|92469.4|92419.4|92471.2|92421.2|92471.2|92421.2|92467.1|92417.1|19
1651019290000|2022-04-27 00:28:10|92471.3|92421.3|92469.7|92419.7|92471.3|92421.3|92469|92419|13
1651019300000|2022-04-27 00:28:20|92470.1|92420.1|92517|92388.7|92517|92429.8|92469.4|92383|26
1651019310000|2022-04-27 00:28:30|92475.8|92425.8|92472.6|92422.6|92509.8|92426|92470.2|92381|42
1651019320000|2022-04-27 00:28:40|92472.5|92422.5|92474.9|92424.9|92476|92426|92471.5|92421.5|32
1651019330000|2022-04-27 00:28:50|92474.5|92424.5|92470.7|92420.7|92475.9|92425.9|92469|92419|44
1651019340000|2022-04-27 00:29:00|92470.2|92420.2|92471.7|92421.7|92485.2|92435.2|92468.6|92418.6|50
1651019350000|2022-04-27 00:29:10|92469.4|92419.4|92481.8|92431.8|92484.9|92434.9|92469.4|92419.4|29
1651019360000|2022-04-27 00:29:20|92483.4|92433.4|92472.3|92422.3|92521.2|92433.4|92468.3|92387|25
1651019370000|2022-04-27 00:29:30|92472.2|92422.2|92502.9|92376.2|92504.4|92423|92466.2|92374.6|28
1651019380000|2022-04-27 00:29:40|92502|92376.7|92466.4|92416.4|92503.9|92417.2|92464.7|92373.7|33
1651019390000|2022-04-27 00:29:50|92466.5|92416.5|92472.1|92422.1|92503.3|92423.2|92466.5|92376.5|20
1651019400000|2022-04-27 00:30:00|92471.9|92421.9|92468.7|92418.7|92472.3|92422.3|92467.8|92417.8|34
1651019410000|2022-04-27 00:30:10|92466.7|92416.7|92472.5|92422.5|92472.6|92422.6|92463.9|92413.9|33
1651019420000|2022-04-27 00:30:20|92471.5|92421.5|92467.5|92417.5|92471.5|92421.5|92464.7|92414.7|39
1651019430000|2022-04-27 00:30:30|92467.2|92417.2|92472.6|92422.6|92473.5|92423.5|92466.3|92416.3|21
1651019440000|2022-04-27 00:30:40|92471.2|92421.2|92472.1|92422.1|92472.9|92422.9|92470.7|92420.7|13
1651019450000|2022-04-27 00:30:50|92473.4|92423.4|92470.5|92420.5|92507.8|92423.8|92469.6|92380.3|27
1651019460000|2022-04-27 00:31:00|92470.8|92420.8|92475|92425|92475.5|92425.5|92470.4|92420.4|34
1651019470000|2022-04-27 00:31:10|92475.3|92425.3|92477.8|92427.8|92478.6|92428.6|92475|92425|34
1651019480000|2022-04-27 00:31:20|92476.5|92426.5|92478.7|92428.7|92479.6|92429.6|92476.1|92426.1|48
1651019490000|2022-04-27 00:31:30|92478.8|92428.8|92478.7|92428.7|92479|92429|92474.8|92424.8|34
1651019500000|2022-04-27 00:31:40|92480.3|92430.3|92478.2|92428.2|92480.8|92430.8|92477.2|92427.2|31
1651019510000|2022-04-27 00:31:50|92478|92428|92478.6|92428.6|92479.4|92429.4|92476.8|92426.8|36
1651019520000|2022-04-27 00:32:00|92478.5|92428.5|92472.9|92422.9|92478.5|92428.5|92467.9|92417.9|28
1651019530000|2022-04-27 00:32:10|92475.8|92425.8|92473.9|92423.9|92477.6|92427.6|92472.5|92422.5|35
1651019540000|2022-04-27 00:32:20|92474.2|92424.2|92475.3|92425.3|92476.2|92426.2|92474.2|92424.2|22
1651019550000|2022-04-27 00:32:30|92474.9|92424.9|92474.2|92424.2|92474.9|92424.9|92470.2|92420.2|8
1651019560000|2022-04-27 00:32:40|92474.1|92424.1|92481.3|92431.3|92481.3|92431.3|92472.9|92422.9|20
1651019570000|2022-04-27 00:32:50|92480.7|92430.7|92478.7|92428.7|92480.7|92430.7|92477.9|92427.9|25
1651019580000|2022-04-27 00:33:00|92478.6|92428.6|92474.9|92424.9|92478.9|92428.9|92470.5|92420.5|54
1651019590000|2022-04-27 00:33:10|92474.6|92424.6|92474|92424|92513.7|92429|92473.4|92387.6|24
1651019600000|2022-04-27 00:33:20|92473|92423|92472.4|92422.4|92474.1|92424.1|92472.3|92422.3|13
1651019610000|2022-04-27 00:33:30|92473.2|92423.2|92472.3|92422.3|92473.7|92423.7|92471.7|92421.7|14
1651019620000|2022-04-27 00:33:40|92471.9|92421.9|92507.2|92374.5|92507.2|92422.5|92464.2|92374.5|33
1651019630000|2022-04-27 00:33:50|92466.7|92416.7|92462|92412|92508.1|92417|92462|92366.8|22
1651019640000|2022-04-27 00:34:00|92463.1|92413.1|92465.3|92415.3|92499.9|92415.3|92463.1|92370.6|22
1651019650000|2022-04-27 00:34:10|92465.4|92415.4|92468.6|92418.6|92502.4|92418.8|92464.7|92377.1|21
1651019660000|2022-04-27 00:34:20|92468.5|92418.5|92467.6|92417.6|92468.5|92418.5|92464.3|92414.3|17
1651019670000|2022-04-27 00:34:30|92468|92418|92467.1|92417.1|92470.1|92420.1|92466.3|92416.3|34
1651019680000|2022-04-27 00:34:40|92466.5|92416.5|92497.1|92365.8|92500.9|92419.6|92459.6|92365.8|20
1651019690000|2022-04-27 00:34:50|92497.5|92364.6|92464.5|92414.5|92500.2|92415.1|92458.2|92363.3|35
1651019700000|2022-04-27 00:35:00|92464.9|92414.9|92465.9|92415.9|92466.8|92416.8|92464.8|92414.8|24
1651019710000|2022-04-27 00:35:10|92466.7|92416.7|92464.7|92414.7|92467.6|92417.6|92458.8|92408.8|25
1651019720000|2022-04-27 00:35:20|92464.4|92414.4|92466.7|92416.7|92467.6|92417.6|92458.1|92408.1|26
1651019730000|2022-04-27 00:35:30|92467.2|92417.2|92467.5|92417.5|92468|92418|92465.3|92415.3|25
1651019740000|2022-04-27 00:35:40|92467.7|92417.7|92466.8|92416.8|92467.7|92417.7|92459.3|92409.3|21
1651019750000|2022-04-27 00:35:50|92466.9|92416.9|92468.4|92418.4|92468.5|92418.5|92465.5|92415.5|18
1651019760000|2022-04-27 00:36:00|92468.5|92418.5|92468.2|92418.2|92468.5|92418.5|92465.7|92415.7|23
1651019770000|2022-04-27 00:36:10|92468.3|92418.3|92469.8|92419.8|92507.2|92421|92460.5|92379.4|29
1651019780000|2022-04-27 00:36:20|92469.2|92419.2|92471.2|92421.2|92473.1|92423.1|92462.8|92412.8|51
1651019790000|2022-04-27 00:36:30|92470.3|92420.3|92473.3|92423.3|92506.1|92424.5|92465|92373.2|39
1651019800000|2022-04-27 00:36:40|92473.7|92423.7|92471.7|92421.7|92476.5|92426.5|92471.1|92421.1|40
1651019810000|2022-04-27 00:36:50|92471.6|92421.6|92474.2|92424.2|92474.2|92424.2|92470.6|92420.6|32
1651019820000|2022-04-27 00:37:00|92474.1|92424.1|92471.8|92421.8|92509.3|92424.5|92467.7|92375.6|22
1651019830000|2022-04-27 00:37:10|92472|92422|92471.6|92421.6|92472.9|92422.9|92470.3|92420.3|17
1651019840000|2022-04-27 00:37:20|92471.4|92421.4|92472.8|92422.8|92474.6|92424.6|92464.8|92414.8|39
1651019850000|2022-04-27 00:37:30|92472.3|92422.3|92473.3|92423.3|92473.9|92423.9|92472.1|92422.1|29
1651019860000|2022-04-27 00:37:40|92473.4|92423.4|92473.9|92423.9|92474.8|92424.8|92473.4|92423.4|8
1651019870000|2022-04-27 00:37:50|92473.5|92423.5|92475.3|92425.3|92506.2|92425.3|92469.2|92369.8|39
1651019880000|2022-04-27 00:38:00|92474.5|92424.5|92471.4|92421.4|92475.5|92425.5|92469.2|92419.2|48
1651019890000|2022-04-27 00:38:10|92471.3|92421.3|92472.2|92422.2|92473.9|92423.9|92461.5|92411.5|47
1651019900000|2022-04-27 00:38:20|92472.4|92422.4|92471.4|92421.4|92503.1|92423.4|92464.4|92374.2|28
1651019910000|2022-04-27 00:38:30|92471.9|92421.9|92471.6|92421.6|92472.8|92422.8|92469.5|92419.5|32
1651019920000|2022-04-27 00:38:40|92471.9|92421.9|92471.9|92421.9|92473.4|92423.4|92469.6|92419.6|30
1651019930000|2022-04-27 00:38:50|92472|92422|92472.4|92422.4|92474|92424|92471.1|92421.1|21
1651019940000|2022-04-27 00:39:00|92472.3|92422.3|92464.3|92414.3|92472.3|92422.3|92459.7|92409.7|32
1651019950000|2022-04-27 00:39:10|92464.7|92414.7|92465.7|92415.7|92467.3|92417.3|92463.1|92413.1|18
1651019960000|2022-04-27 00:39:20|92466.4|92416.4|92467.4|92417.4|92499.8|92419|92459.7|92370.8|33
1651019970000|2022-04-27 00:39:30|92467.7|92417.7|92468.5|92418.5|92468.8|92418.8|92466.8|92416.8|10
1651019980000|2022-04-27 00:39:40|92468.9|92418.9|92470.2|92420.2|92502.8|92420.2|92463.7|92370|26
1651019990000|2022-04-27 00:39:50|92471|92421|92469.7|92419.7|92503.3|92422.4|92460.4|92371.5|23
1651020000000|2022-04-27 00:40:00|92469.5|92419.5|92468|92418|92503.5|92419.6|92464.8|92366|22
1651020010000|2022-04-27 00:40:10|92467.5|92417.5|92469.5|92419.5|92504.5|92419.8|92462.8|92360.8|24
1651020020000|2022-04-27 00:40:20|92504.4|92360.8|92469.9|92419.9|92504.4|92421.4|92461.1|92360.8|22
1651020030000|2022-04-27 00:40:30|92470.4|92420.4|92470.7|92420.7|92471.4|92421.4|92463.4|92413.4|12
1651020040000|2022-04-27 00:40:40|92470.3|92420.3|92466.2|92416.2|92470.7|92420.7|92462.4|92412.4|11
1651020050000|2022-04-27 00:40:50|92468.5|92418.5|92470.6|92420.6|92509.8|92421.4|92466.9|92360.4|25
1651020060000|2022-04-27 00:41:00|92469.9|92419.9|92470.5|92420.5|92503.7|92421.3|92461.8|92372.2|15
1651020070000|2022-04-27 00:41:10|92471.6|92421.6|92470.6|92420.6|92510.7|92422.1|92467.7|92365.7|20
1651020080000|2022-04-27 00:41:20|92470.2|92420.2|92470.6|92420.6|92502.3|92421.1|92463.6|92372.8|29
1651020090000|2022-04-27 00:41:30|92471|92421|92475.4|92425.4|92475.9|92425.9|92470.7|92420.7|10
1651020100000|2022-04-27 00:41:40|92474.9|92424.9|92470.5|92420.5|92476.8|92426.8|92469.2|92419.2|20
1651020110000|2022-04-27 00:41:50|92473.6|92423.6|92471.8|92421.8|92474.4|92424.4|92470|92420|33
1651020120000|2022-04-27 00:42:00|92472.1|92422.1|92474.2|92424.2|92521.5|92432.7|92468.3|92382|68
1651020130000|2022-04-27 00:42:10|92473.9|92423.9|92516.9|92388.2|92525.9|92431|92473.6|92378|73
1651020140000|2022-04-27 00:42:20|92516.8|92388|92522|92393.4|92532.8|92432.1|92477|92378.9|69
1651020150000|2022-04-27 00:42:30|92521.9|92393.6|92520.5|92392.1|92535.6|92437.7|92477.2|92384.1|69
1651020160000|2022-04-27 00:42:40|92476.7|92426.7|92526.7|92398.5|92529.3|92439.9|92476.2|92385.6|76
1651020170000|2022-04-27 00:42:50|92525.4|92400.2|92526.7|92396.3|92544.3|92438.9|92481.5|92386.5|72
1651020180000|2022-04-27 00:43:00|92527.2|92396.4|92535.3|92386.8|92537.8|92440.2|92479.8|92386.8|73
1651020190000|2022-04-27 00:43:10|92535.2|92387.1|92522.6|92397.2|92543.2|92440.3|92480.6|92386.9|67
1651020200000|2022-04-27 00:43:20|92529.7|92397.5|92483.1|92433.1|92531.3|92440.6|92480.3|92397.2|64
1651020210000|2022-04-27 00:43:30|92482.6|92432.6|92485.2|92435.2|92536.5|92442.8|92478.7|92389.5|68
1651020220000|2022-04-27 00:43:40|92485.6|92435.6|92486|92436|92535|92442.8|92481.3|92385.4|70
1651020230000|2022-04-27 00:43:50|92489|92439|92535.8|92406.7|92546.3|92444.5|92486.1|92404.1|28
1651020240000|2022-04-27 00:44:00|92535.7|92406.8|92522.3|92393.5|92540.2|92444.4|92479.3|92393.5|58
1651020250000|2022-04-27 00:44:10|92523.1|92393.8|92522.4|92395.7|92534.9|92438.7|92479.9|92383.6|70
1651020260000|2022-04-27 00:44:20|92484.4|92434.4|92528.4|92394.1|92540.7|92435.9|92478.4|92392.4|58
1651020270000|2022-04-27 00:44:30|92527.9|92392.8|92519.7|92389.3|92534.9|92434.6|92478|92384.9|67
1651020280000|2022-04-27 00:44:40|92525.4|92391|92528.8|92393.5|92536.3|92436.3|92478.6|92388.1|71
1651020290000|2022-04-27 00:44:50|92528|92393.6|92485|92435|92530.9|92435|92477.4|92378.8|65
1651020300000|2022-04-27 00:45:00|92483.8|92433.8|92482.9|92432.9|92535.7|92436.3|92476.7|92388.7|67
1651020310000|2022-04-27 00:45:10|92482.1|92432.1|92516.3|92381.9|92541.1|92432.4|92477.1|92375.3|58
1651020320000|2022-04-27 00:45:20|92518|92380.3|92524.1|92397.1|92544.2|92430.3|92475.1|92373.1|45
1651020330000|2022-04-27 00:45:30|92487.6|92437.6|92517.1|92379.6|92538.4|92437.6|92473.3|92377.4|66
1651020340000|2022-04-27 00:45:40|92531.6|92378.7|92515.9|92378.2|92531.6|92386.3|92510.1|92375.3|34
1651020350000|2022-04-27 00:45:50|92515.6|92383.6|92520.5|92374.3|92521.5|92383.7|92515.6|92373.9|20
1651020360000|2022-04-27 00:46:00|92520.8|92376.1|92478.4|92428.4|92522.3|92429.9|92472.3|92376.1|27
1651020370000|2022-04-27 00:46:10|92482.1|92432.1|92507.3|92368|92509.1|92432.1|92469.4|92368|47
1651020380000|2022-04-27 00:46:20|92505.6|92369.4|92507.9|92370.3|92510.3|92373.4|92499.2|92364.6|50
1651020390000|2022-04-27 00:46:30|92508.3|92367.9|92499.4|92368.3|92510.2|92371.2|92499.4|92364.5|33
1651020400000|2022-04-27 00:46:40|92501.7|92365.3|92507.7|92364.2|92511.7|92375.6|92497.3|92353.3|49
1651020410000|2022-04-27 00:46:50|92506|92357.3|92500.8|92374|92511.4|92412.8|92451.5|92345.1|57
1651020420000|2022-04-27 00:47:00|92501.2|92374.4|92502.8|92369.2|92505.8|92414.2|92463.4|92364.3|31
1651020430000|2022-04-27 00:47:10|92506|92368.1|92461.5|92411.5|92506.5|92411.7|92460.2|92366.8|20
1651020440000|2022-04-27 00:47:20|92462.3|92412.3|92461.1|92411.1|92500.3|92419.4|92460.4|92373.7|24
1651020450000|2022-04-27 00:47:30|92462.1|92412.1|92458.2|92408.2|92462.4|92412.4|92456.4|92406.4|28
1651020460000|2022-04-27 00:47:40|92459.3|92409.3|92463.1|92413.1|92465.7|92415.7|92459.3|92409.3|25
1651020470000|2022-04-27 00:47:50|92463.4|92413.4|92450.7|92400.7|92491.9|92414.2|92450|92361.9|45
1651020480000|2022-04-27 00:48:00|92450.3|92400.3|92491.8|92364.2|92492|92404.1|92450.3|92362.7|31
1651020490000|2022-04-27 00:48:10|92491.2|92363.3|92450|92400|92495.2|92403.7|92449.8|92360.6|14
1651020500000|2022-04-27 00:48:20|92452|92402|92460|92410|92504.4|92413.8|92452|92358.7|42
1651020510000|2022-04-27 00:48:30|92458.2|92408.2|92509.2|92376.7|92509.2|92420.2|92458.2|92365.5|30
1651020520000|2022-04-27 00:48:40|92512.4|92376.4|92501.7|92371.5|92512.4|92421|92460.4|92370.3|33
1651020530000|2022-04-27 00:48:50|92470|92420|92466.5|92416.5|92501|92420.3|92462.7|92369.5|39
1651020540000|2022-04-27 00:49:00|92466.6|92416.6|92500.6|92374.9|92515.5|92420.8|92461|92372.6|35
1651020550000|2022-04-27 00:49:10|92464.3|92414.3|92471.6|92421.6|92501.9|92421.6|92462.2|92373.6|24
1651020560000|2022-04-27 00:49:20|92471.9|92421.9|92464|92414|92471.9|92421.9|92463.5|92413.5|18
1651020570000|2022-04-27 00:49:30|92464.4|92414.4|92463.4|92413.4|92470.5|92420.5|92458.6|92408.6|37
1651020580000|2022-04-27 00:49:40|92464.1|92414.1|92467.9|92417.9|92471.1|92421.1|92464.1|92414.1|30
1651020590000|2022-04-27 00:49:50|92469.3|92419.3|92468.3|92418.3|92470.4|92420.4|92466.1|92416.1|22
1651020600000|2022-04-27 00:50:00|92468.4|92418.4|92470.1|92420.1|92470.9|92420.9|92468.4|92418.4|23
1651020610000|2022-04-27 00:50:10|92469.9|92419.9|92470|92420|92474.1|92424.1|92467.7|92417.7|23
1651020620000|2022-04-27 00:50:20|92472.7|92422.7|92470.2|92420.2|92507.9|92424.4|92466.2|92379.3|27
1651020630000|2022-04-27 00:50:30|92470.5|92420.5|92466.5|92416.5|92508.7|92421.2|92466.5|92380.1|19
1651020640000|2022-04-27 00:50:40|92466.4|92416.4|92465.9|92415.9|92469|92419|92463.9|92413.9|22
1651020650000|2022-04-27 00:50:50|92466|92416|92465.7|92415.7|92469.5|92419.5|92462.4|92412.4|28
1651020660000|2022-04-27 00:51:00|92466.2|92416.2|92456.4|92406.4|92466.8|92416.8|92455|92405|38
1651020670000|2022-04-27 00:51:10|92456.9|92406.9|92462.5|92412.5|92463.5|92413.5|92456.9|92406.9|31
1651020680000|2022-04-27 00:51:20|92463.1|92413.1|92462.8|92412.8|92463.4|92413.4|92454.6|92404.6|34
1651020690000|2022-04-27 00:51:30|92462|92412|92458.2|92408.2|92464.9|92414.9|92458.2|92408.2|35
1651020700000|2022-04-27 00:51:40|92458.4|92408.4|92456.2|92406.2|92462|92412|92454.3|92404.3|27
1651020710000|2022-04-27 00:51:50|92456.1|92406.1|92455.6|92405.6|92495.3|92410.6|92453.4|92367.9|35
1651020720000|2022-04-27 00:52:00|92455.9|92405.9|92453.4|92403.4|92458.6|92408.6|92447.4|92397.4|27
1651020730000|2022-04-27 00:52:10|92455.9|92405.9|92452.1|92402.1|92489.6|92405.9|92448.1|92361.6|36
1651020740000|2022-04-27 00:52:20|92451.5|92401.5|92441.3|92391.3|92491.2|92402.1|92441.3|92354.1|31
1651020750000|2022-04-27 00:52:30|92440.6|92390.6|92451.3|92401.3|92487.4|92405.9|92440.6|92350.2|52
1651020760000|2022-04-27 00:52:40|92450.8|92400.8|92455.3|92405.3|92457.3|92407.3|92450.6|92400.6|21
1651020770000|2022-04-27 00:52:50|92458.1|92408.1|92450.9|92400.9|92459.5|92409.5|92445.9|92395.9|25
1651020780000|2022-04-27 00:53:00|92451|92401|92452|92402|92453.5|92403.5|92445.1|92395.1|36
1651020790000|2022-04-27 00:53:10|92451.3|92401.3|92513.7|92348.7|92514|92404.1|92447.7|92343.8|40
1651020800000|2022-04-27 00:53:20|92515.2|92345.7|92453.4|92403.4|92515.2|92405.4|92453.4|92345.7|34
1651020810000|2022-04-27 00:53:30|92453.3|92403.3|92449.9|92399.9|92455.1|92405.1|92441.9|92391.9|47
1651020820000|2022-04-27 00:53:40|92450.6|92400.6|92451.6|92401.6|92482.6|92401.6|92442.2|92356.4|44
1651020830000|2022-04-27 00:53:50|92451.7|92401.7|92458.7|92408.7|92461.2|92411.2|92447.3|92397.3|39
1651020840000|2022-04-27 00:54:00|92452.4|92402.4|92455.3|92405.3|92499.2|92412.3|92449.6|92369|39
1651020850000|2022-04-27 00:54:10|92455.6|92405.6|92475|92425|92521.5|92425|92452.8|92348|63
1651020860000|2022-04-27 00:54:20|92474.8|92424.8|92510.5|92381.4|92523.1|92425.9|92466.9|92366.6|57
1651020870000|2022-04-27 00:54:30|92510.2|92381.1|92463.8|92413.8|92515.9|92424|92462.9|92364.7|50
1651020880000|2022-04-27 00:54:40|92463.6|92413.6|92467.6|92417.6|92513.6|92417.6|92462.4|92366|44
1651020890000|2022-04-27 00:54:50|92466.9|92416.9|92459.9|92409.9|92500.1|92416.9|92459.9|92369.3|64
1651020900000|2022-04-27 00:55:00|92460.5|92410.5|92463.4|92413.4|92502.2|92417.6|92458.6|92370.8|60
1651020910000|2022-04-27 00:55:10|92462.7|92412.7|92503.5|92375.2|92507|92416.2|92462.7|92366.6|47
1651020920000|2022-04-27 00:55:20|92504.5|92375.8|92457.7|92407.7|92504.5|92414.9|92454.9|92365.7|52
1651020930000|2022-04-27 00:55:30|92457.4|92407.4|92459.6|92409.6|92460.3|92410.3|92456.6|92406.6|34
1651020940000|2022-04-27 00:55:40|92459.7|92409.7|92458|92408|92497|92409.7|92455.9|92368.4|31
1651020950000|2022-04-27 00:55:50|92457.6|92407.6|92455.5|92405.5|92460.1|92410.1|92453.3|92403.3|36
1651020960000|2022-04-27 00:56:00|92456.6|92406.6|92464.7|92414.7|92503.7|92416.6|92456|92370.5|45
1651020970000|2022-04-27 00:56:10|92457.6|92407.6|92506.4|92373.7|92508.8|92409.6|92457.6|92368.1|28
1651020980000|2022-04-27 00:56:20|92506.2|92373.5|92507.5|92376.7|92509.3|92415.2|92463.5|92367.2|46
1651020990000|2022-04-27 00:56:30|92507.4|92376.8|92469.9|92419.9|92507.5|92427|92465.2|92376.8|47
1651021000000|2022-04-27 00:56:40|92470.6|92420.6|92467.6|92417.6|92472.3|92422.3|92467.6|92417.6|31
1651021010000|2022-04-27 00:56:50|92468.5|92418.5|92463.2|92413.2|92468.5|92418.5|92463.2|92413.2|29
1651021020000|2022-04-27 00:57:00|92463|92413|92468.1|92418.1|92469.6|92419.6|92463|92413|31
1651021030000|2022-04-27 00:57:10|92468.7|92418.7|92462.6|92412.6|92508.5|92419.9|92461.9|92374.1|44
1651021040000|2022-04-27 00:57:20|92462.1|92412.1|92459.5|92409.5|92463.3|92413.3|92458.9|92408.9|22
1651021050000|2022-04-27 00:57:30|92460.7|92410.7|92454.5|92404.5|92498.1|92411.9|92454.5|92369.8|34
1651021060000|2022-04-27 00:57:40|92454.4|92404.4|92494.6|92368.5|92507|92410.4|92454.3|92363.2|35
1651021070000|2022-04-27 00:57:50|92494.7|92368.6|92458|92408|92494.7|92409.2|92457.1|92368.6|31
1651021080000|2022-04-27 00:58:00|92457.7|92407.7|92454.1|92404.1|92458.4|92408.4|92453.9|92403.9|34
1651021090000|2022-04-27 00:58:10|92453.8|92403.8|92449.1|92399.1|92453.9|92403.9|92446|92396|35
1651021100000|2022-04-27 00:58:20|92449.2|92399.2|92447.2|92397.2|92451.1|92401.1|92444|92394|39
1651021110000|2022-04-27 00:58:30|92446.6|92396.6|92444.5|92394.5|92488.6|92397.9|92440.3|92354.2|30
1651021120000|2022-04-27 00:58:40|92444|92394|92481.6|92356.5|92485.5|92398.1|92444|92352|30
1651021130000|2022-04-27 00:58:50|92482.8|92356.4|92445.6|92395.6|92484|92396.9|92440.8|92356.4|33
1651021140000|2022-04-27 00:59:00|92440.8|92390.8|92441.6|92391.6|92445.2|92395.2|92439.7|92389.7|37
1651021150000|2022-04-27 00:59:10|92441|92391|92433.3|92383.3|92478.2|92393.6|92430.5|92347.1|41
1651021160000|2022-04-27 00:59:20|92433.4|92383.4|92477.4|92345.8|92477.4|92386.7|92432.9|92345|40
1651021170000|2022-04-27 00:59:30|92477.7|92346.1|92441.2|92391.2|92485.2|92393.7|92427.6|92335.5|36
1651021180000|2022-04-27 00:59:40|92440.3|92390.3|92474.6|92349.5|92479.2|92390.4|92435.7|92345.5|33
1651021190000|2022-04-27 00:59:50|92479.4|92347|92429.1|92379.1|92479.8|92384.6|92428.7|92334.4|39
1651021200000|2022-04-27 01:00:00|92429|92379|92430.4|92380.4|92471|92382.4|92429|92333.9|46
1651021210000|2022-04-27 01:00:10|92430.3|92380.3|92426.9|92376.9|92433.7|92383.7|92426.4|92376.4|39
1651021220000|2022-04-27 01:00:20|92426.3|92376.3|92426.7|92376.7|92428.7|92378.7|92424.9|92374.9|38
1651021230000|2022-04-27 01:00:30|92426.8|92376.8|92430.8|92380.8|92462.8|92382|92422|92333.7|39
1651021240000|2022-04-27 01:00:40|92430.7|92380.7|92415.3|92365.3|92466.1|92380.7|92409.3|92321.7|47
1651021250000|2022-04-27 01:00:50|92413.7|92363.7|92421.1|92371.1|92466.1|92371.5|92413.2|92323.3|48
1651021260000|2022-04-27 01:01:00|92421.2|92371.2|92422.9|92372.9|92465.6|92373.7|92421.1|92330.2|41
1651021270000|2022-04-27 01:01:10|92422.6|92372.6|92423|92373|92470.3|92375.3|92419.9|92329.8|41
1651021280000|2022-04-27 01:01:20|92423.6|92373.6|92424.2|92374.2|92425.7|92375.7|92420.8|92370.8|39
1651021290000|2022-04-27 01:01:30|92424.5|92374.5|92421.7|92371.7|92425.7|92375.7|92418.6|92368.6|33
1651021300000|2022-04-27 01:01:40|92420.8|92370.8|92410.7|92360.7|92454.7|92370.8|92407.5|92317.7|54
1651021310000|2022-04-27 01:01:50|92410|92360|92410.6|92360.6|92456.2|92362.1|92407.3|92313.5|48
1651021320000|2022-04-27 01:02:00|92410.7|92360.7|92407.9|92357.9|92411.2|92361.2|92406.2|92356.2|37
1651021330000|2022-04-27 01:02:10|92408|92358|92414|92364|92458.8|92364.7|92408|92318.9|46
1651021340000|2022-04-27 01:02:20|92413.4|92363.4|92408.5|92358.5|92449|92368|92401.8|92315.1|62
1651021350000|2022-04-27 01:02:30|92406|92356|92419.9|92369.9|92453.9|92370.6|92405.7|92324.5|56
1651021360000|2022-04-27 01:02:40|92418.4|92368.4|92424|92374|92460.4|92375.9|92417.7|92331.7|48
1651021370000|2022-04-27 01:02:50|92424.2|92374.2|92425.5|92375.5|92427.2|92377.2|92420.9|92370.9|40
1651021380000|2022-04-27 01:03:00|92425.4|92375.4|92426.1|92376.1|92473.8|92381.7|92421.2|92342.3|60
1651021390000|2022-04-27 01:03:10|92426.4|92376.4|92431.3|92381.3|92465.8|92382.2|92426.3|92340.6|19
1651021400000|2022-04-27 01:03:20|92428.2|92378.2|92426.7|92376.7|92431.9|92381.9|92426.2|92376.2|32
1651021410000|2022-04-27 01:03:30|92427|92377|92432.7|92382.7|92433.9|92383.9|92423.6|92373.6|60
1651021420000|2022-04-27 01:03:40|92433.8|92383.8|92437.5|92387.5|92481.9|92392.1|92424.1|92344.5|67
1651021430000|2022-04-27 01:03:50|92437|92387|92442|92392|92488.8|92396.2|92433.2|92345.3|66
1651021440000|2022-04-27 01:04:00|92435.3|92385.3|92440.4|92390.4|92502.6|92400|92435.3|92347.1|75
1651021450000|2022-04-27 01:04:10|92438.5|92388.5|92450.1|92400.1|92492.4|92405.1|92436|92352|54
1651021460000|2022-04-27 01:04:20|92440.5|92390.5|92444.7|92394.7|92497.7|92397.9|92438|92350.3|60
1651021470000|2022-04-27 01:04:30|92437.3|92387.3|92497.1|92354.4|92510|92399.9|92437.2|92347|67
1651021480000|2022-04-27 01:04:40|92497.3|92354.2|92450.2|92400.2|92503.4|92402.5|92438.7|92354.1|64
1651021490000|2022-04-27 01:04:50|92449.7|92399.7|92446.6|92396.6|92502.7|92403.1|92444.6|92354.4|63
1651021500000|2022-04-27 01:05:00|92446.3|92396.3|92447.4|92397.4|92501.4|92408.2|92445.1|92354.4|65
1651021510000|2022-04-27 01:05:10|92447.8|92397.8|92449.9|92399.9|92508|92404.4|92432.8|92354|67
1651021520000|2022-04-27 01:05:20|92495.2|92358.7|92447.1|92397.1|92503.8|92402.7|92435.8|92351|63
1651021530000|2022-04-27 01:05:30|92447.2|92397.2|92443.1|92393.1|92496.9|92404.9|92431.8|92352.4|65
1651021540000|2022-04-27 01:05:40|92443.3|92393.3|92435.6|92385.6|92495.8|92398.1|92429.2|92346.8|64
1651021550000|2022-04-27 01:05:50|92435.4|92385.4|92435.1|92385.1|92435.4|92385.4|92432.3|92382.3|51
1651021560000|2022-04-27 01:06:00|92435|92385|92430.7|92380.7|92435|92385|92429.3|92379.3|44
1651021570000|2022-04-27 01:06:10|92430.8|92380.8|92429.5|92379.5|92430.8|92380.8|92425.6|92375.6|60
1651021580000|2022-04-27 01:06:20|92428.8|92378.8|92427.5|92377.5|92430.7|92380.7|92427|92377|42
1651021590000|2022-04-27 01:06:30|92428|92378|92429.6|92379.6|92430|92380|92426.9|92376.9|37
1651021600000|2022-04-27 01:06:40|92429.1|92379.1|92427.8|92377.8|92432.4|92382.4|92427.7|92377.7|45
1651021610000|2022-04-27 01:06:50|92428.1|92378.1|92431.5|92381.5|92431.9|92381.9|92427.9|92377.9|35
1651021620000|2022-04-27 01:07:00|92431.3|92381.3|92424.9|92374.9|92431.9|92381.9|92422.4|92372.4|59
1651021630000|2022-04-27 01:07:10|92423.8|92373.8|92423.4|92373.4|92427.2|92377.2|92422.8|92372.8|45
1651021640000|2022-04-27 01:07:20|92422.5|92372.5|92427.6|92377.6|92427.7|92377.7|92422.3|92372.3|43
1651021650000|2022-04-27 01:07:30|92427.7|92377.7|92421.5|92371.5|92431.7|92381.7|92417|92367|58
1651021660000|2022-04-27 01:07:40|92422.7|92372.7|92421.4|92371.4|92430.6|92380.6|92419.3|92369.3|34
1651021670000|2022-04-27 01:07:50|92421|92371|92425.4|92375.4|92425.4|92375.4|92420.9|92370.9|23
1651021680000|2022-04-27 01:08:00|92424.2|92374.2|92421.6|92371.6|92424.6|92374.6|92421.4|92371.4|17
1651021690000|2022-04-27 01:08:10|92421.3|92371.3|92419.2|92369.2|92422.7|92372.7|92415|92365|47
1651021700000|2022-04-27 01:08:20|92419.7|92369.7|92417.7|92367.7|92422.1|92372.1|92417.7|92367.7|33
1651021710000|2022-04-27 01:08:30|92416.9|92366.9|92418.1|92368.1|92419.2|92369.2|92415.7|92365.7|29
1651021720000|2022-04-27 01:08:40|92418|92368|92419.9|92369.9|92420.9|92370.9|92418|92368|24
1651021730000|2022-04-27 01:08:50|92419.3|92369.3|92414.8|92364.8|92420.6|92370.6|92412.7|92362.7|27
1651021740000|2022-04-27 01:09:00|92415.4|92365.4|92435.7|92385.7|92483.8|92399.7|92404.9|92319.9|68
1651021750000|2022-04-27 01:09:10|92435.5|92385.5|92490|92348.9|92491.4|92404|92428.8|92345.6|72
1651021760000|2022-04-27 01:09:20|92442.8|92392.8|92431.8|92381.8|92500.6|92393|92431.3|92339.4|59
1651021770000|2022-04-27 01:09:30|92432|92382|92435.2|92385.2|92468.9|92385.2|92427|92342|45
1651021780000|2022-04-27 01:09:40|92435.1|92385.1|92437|92387|92473.3|92387.3|92430|92347.7|38
1651021790000|2022-04-27 01:09:50|92437.3|92387.3|92436.4|92386.4|92439.1|92389.1|92435.2|92385.2|35
1651021800000|2022-04-27 01:10:00|92434.9|92384.9|92432.6|92382.6|92439.3|92389.3|92428.7|92378.7|56
1651021810000|2022-04-27 01:10:10|92433.7|92383.7|92436.7|92386.7|92436.7|92386.7|92430.3|92380.3|29
1651021820000|2022-04-27 01:10:20|92434.3|92384.3|92434.9|92384.9|92437|92387|92433.3|92383.3|41
1651021830000|2022-04-27 01:10:30|92435.4|92385.4|92435|92385|92438|92388|92429|92379|22
1651021840000|2022-04-27 01:10:40|92435.6|92385.6|92435.6|92385.6|92490.9|92394.6|92424.4|92338.5|67
1651021850000|2022-04-27 01:10:50|92441.1|92391.1|92443.5|92393.5|92491.4|92396|92431.6|92340.3|67
1651021860000|2022-04-27 01:11:00|92441.9|92391.9|92441.8|92391.8|92503|92406.1|92437.1|92342.5|64
1651021870000|2022-04-27 01:11:10|92440.2|92390.2|92493.1|92349.9|92501.5|92398.9|92437.8|92343.4|63
1651021880000|2022-04-27 01:11:20|92444.1|92394.1|92439.2|92389.2|92499.4|92397.6|92438.1|92336.5|62
1651021890000|2022-04-27 01:11:30|92440.5|92390.5|92443.9|92393.9|92493.5|92398.3|92435.8|92346.9|68
1651021900000|2022-04-27 01:11:40|92441.5|92391.5|92442.4|92392.4|92496.7|92400.8|92438.7|92345.1|61
1651021910000|2022-04-27 01:11:50|92442.5|92392.5|92439.3|92389.3|92489.1|92399|92434|92345.3|59
1651021920000|2022-04-27 01:12:00|92435.8|92385.8|92443.1|92393.1|92491.9|92393.8|92435.8|92343.1|62
1651021930000|2022-04-27 01:12:10|92441.6|92391.6|92441.4|92391.4|92484.8|92392.2|92430.6|92341|67
1651021940000|2022-04-27 01:12:20|92441.3|92391.3|92437.5|92387.5|92499.5|92392.8|92434|92337.3|62
1651021950000|2022-04-27 01:12:30|92438.1|92388.1|92436.4|92386.4|92493|92391.5|92433.1|92342|69
1651021960000|2022-04-27 01:12:40|92435.8|92385.8|92434.1|92384.1|92487.7|92391.8|92424|92342|74
1651021970000|2022-04-27 01:12:50|92435.6|92385.6|92434.7|92384.7|92488.2|92388.2|92431|92341.8|58
1651021980000|2022-04-27 01:13:00|92433.8|92383.8|92441.3|92391.3|92476|92391.3|92423.1|92342.3|67
1651021990000|2022-04-27 01:13:10|92440.9|92390.9|92436.2|92386.2|92487.3|92393.6|92427.7|92341.1|75
1651022000000|2022-04-27 01:13:20|92436.3|92386.3|92438.4|92388.4|92489.7|92392.5|92431|92341.7|67
1651022010000|2022-04-27 01:13:30|92437.8|92387.8|92441.3|92391.3|92488.4|92394|92431.9|92345.7|67
1651022020000|2022-04-27 01:13:40|92440.9|92390.9|92440.5|92390.5|92486.9|92395.9|92433.9|92346.4|55
1651022030000|2022-04-27 01:13:50|92439.4|92389.4|92441.6|92391.6|92495.8|92394.1|92436.3|92346.9|45
1651022040000|2022-04-27 01:14:00|92441.5|92391.5|92435.3|92385.3|92492|92398.1|92433.4|92345.2|68
1651022050000|2022-04-27 01:14:10|92433.7|92383.7|92437.8|92387.8|92485.8|92395.9|92432|92338.7|66
1651022060000|2022-04-27 01:14:20|92437.4|92387.4|92435.9|92385.9|92489.7|92392.9|92433.1|92344.6|59
1651022070000|2022-04-27 01:14:30|92430.7|92380.7|92440.1|92390.1|92493.5|92395.7|92428.7|92345.8|64
1651022080000|2022-04-27 01:14:40|92440.8|92390.8|92443.1|92393.1|92501.9|92398.1|92437.5|92346.9|56
1651022090000|2022-04-27 01:14:50|92443.7|92393.7|92444.4|92394.4|92504.1|92397.3|92431.7|92344.6|61
1651022100000|2022-04-27 01:15:00|92443.6|92393.6|92437.9|92387.9|92481.2|92396.4|92430.8|92345.6|69
1651022110000|2022-04-27 01:15:10|92439.6|92389.6|92443.9|92393.9|92485.9|92399.1|92435.1|92355.2|49
1651022120000|2022-04-27 01:15:20|92443.6|92393.6|92442.1|92392.1|92490.4|92395|92437.6|92343.9|52
1651022130000|2022-04-27 01:15:30|92441.7|92391.7|92439.4|92389.4|92489.6|92396.7|92438.1|92349.9|54
1651022140000|2022-04-27 01:15:40|92444.2|92394.2|92440|92390|92488.8|92403.8|92439.5|92346.4|57
1651022150000|2022-04-27 01:15:50|92438.8|92388.8|92444.7|92394.7|92494.4|92403.7|92436.7|92342.1|70
1651022160000|2022-04-27 01:16:00|92444.2|92394.2|92445.6|92395.6|92490.1|92395.6|92436.5|92347.9|64
1651022170000|2022-04-27 01:16:10|92445.2|92395.2|92444.3|92394.3|92484.2|92397|92438.8|92347.9|58
1651022180000|2022-04-27 01:16:20|92444|92394|92439.1|92389.1|92486.4|92398.1|92433.2|92350.5|60
1651022190000|2022-04-27 01:16:30|92442.4|92392.4|92439.9|92389.9|92442.4|92392.4|92433.7|92383.7|57
1651022200000|2022-04-27 01:16:40|92440|92390|92442.3|92392.3|92489.6|92397.1|92434.9|92344.8|58
1651022210000|2022-04-27 01:16:50|92441.6|92391.6|92443.3|92393.3|92491.1|92400.7|92434.4|92350.6|69
1651022220000|2022-04-27 01:17:00|92441.2|92391.2|92441.5|92391.5|92495.9|92400.4|92436.9|92344.5|63
1651022230000|2022-04-27 01:17:10|92440.5|92390.5|92447.8|92397.8|92499.9|92405.1|92440.3|92347.3|66
1651022240000|2022-04-27 01:17:20|92444.9|92394.9|92447.4|92397.4|92491.4|92400.7|92441.7|92355.3|37
1651022250000|2022-04-27 01:17:30|92484.5|92358.6|92446.1|92396.1|92484.8|92397.1|92441.3|92357.2|33
1651022260000|2022-04-27 01:17:40|92446.5|92396.5|92444.5|92394.5|92446.5|92396.5|92443|92393|28
1651022270000|2022-04-27 01:17:50|92445.1|92395.1|92445.9|92395.9|92447.2|92397.2|92444.6|92394.6|35
1651022280000|2022-04-27 01:18:00|92446.9|92396.9|92445.7|92395.7|92446.9|92396.9|92439.9|92389.9|17
1651022290000|2022-04-27 01:18:10|92445.9|92395.9|92486.1|92358.3|92505.5|92409.6|92443.5|92353.7|51
1651022300000|2022-04-27 01:18:20|92446.1|92396.1|92453|92403|92453|92403|92446.1|92396.1|22
1651022310000|2022-04-27 01:18:30|92453.5|92403.5|92448.1|92398.1|92453.5|92403.5|92445.7|92395.7|30
1651022320000|2022-04-27 01:18:40|92448.3|92398.3|92446.4|92396.4|92450.3|92400.3|92446.4|92396.4|29
1651022330000|2022-04-27 01:18:50|92446.8|92396.8|92448.3|92398.3|92453.6|92403.6|92441.9|92391.9|39
1651022340000|2022-04-27 01:19:00|92449|92399|92451.4|92401.4|92484.6|92402.4|92448.2|92359.1|21
1651022350000|2022-04-27 01:19:10|92451.5|92401.5|92446.7|92396.7|92451.7|92401.7|92445.8|92395.8|29
1651022360000|2022-04-27 01:19:20|92446.6|92396.6|92446.6|92396.6|92448.9|92398.9|92445.6|92395.6|10
1651022370000|2022-04-27 01:19:30|92449.2|92399.2|92447|92397|92450.1|92400.1|92444.3|92394.3|28
1651022380000|2022-04-27 01:19:40|92447.1|92397.1|92449.4|92399.4|92449.8|92399.8|92446.4|92396.4|25
1651022390000|2022-04-27 01:19:50|92449.2|92399.2|92445.7|92395.7|92449.4|92399.4|92442.3|92392.3|35
1651022400000|2022-04-27 01:20:00|92445.9|92395.9|92446.6|92396.6|92447.5|92397.5|92445|92395|22
1651022410000|2022-04-27 01:20:10|92445.8|92395.8|92446.6|92396.6|92448.4|92398.4|92445|92395|18
1651022420000|2022-04-27 01:20:20|92445.7|92395.7|92445.2|92395.2|92448.5|92398.5|92443.8|92393.8|31
1651022430000|2022-04-27 01:20:30|92445.6|92395.6|92443|92393|92446.9|92396.9|92443|92393|22
1651022440000|2022-04-27 01:20:40|92443.4|92393.4|92435.4|92385.4|92479.1|92393.4|92434.2|92343.4|33
1651022450000|2022-04-27 01:20:50|92435.2|92385.2|92430.2|92380.2|92473|92387.3|92430.2|92345.7|25
1651022460000|2022-04-27 01:21:00|92429.6|92379.6|92431.2|92381.2|92469.2|92381.9|92429|92340.7|34
1651022470000|2022-04-27 01:21:10|92431.5|92381.5|92427.8|92377.8|92431.9|92381.9|92424.7|92374.7|34
1651022480000|2022-04-27 01:21:20|92427.7|92377.7|92428.6|92378.6|92429.3|92379.3|92426|92376|31
1651022490000|2022-04-27 01:21:30|92428.2|92378.2|92422.6|92372.6|92429.1|92379.1|92421.4|92371.4|29
1651022500000|2022-04-27 01:21:40|92422.7|92372.7|92417.6|92367.6|92427.6|92377.6|92415.6|92365.6|28
1651022510000|2022-04-27 01:21:50|92416.9|92366.9|92415|92365|92423|92373|92411.8|92361.8|48
1651022520000|2022-04-27 01:22:00|92414.9|92364.9|92406.1|92356.1|92416.7|92366.7|92404.5|92354.5|49
1651022530000|2022-04-27 01:22:10|92407.3|92357.3|92412.5|92362.5|92413.3|92363.3|92405.5|92355.5|38
1651022540000|2022-04-27 01:22:20|92412.6|92362.6|92413.1|92363.1|92414|92364|92412.1|92362.1|23
1651022550000|2022-04-27 01:22:30|92413.8|92363.8|92398.1|92348.1|92430.1|92363.8|92378.9|92300.9|49
1651022560000|2022-04-27 01:22:40|92400.9|92350.9|92379.9|92329.9|92461.3|92352.5|92375.7|92270.5|60
1651022570000|2022-04-27 01:22:50|92380.9|92330.9|92380|92330|92380.9|92330.9|92368.4|92318.4|34
1651022580000|2022-04-27 01:23:00|92382|92332|92375.4|92325.4|92383.8|92333.8|92374.8|92324.8|42
1651022590000|2022-04-27 01:23:10|92373.2|92323.2|92359.6|92309.6|92375.9|92325.9|92354.9|92304.9|31
1651022600000|2022-04-27 01:23:20|92362.7|92312.7|92370.2|92320.2|92371.8|92321.8|92357.1|92307.1|45
1651022610000|2022-04-27 01:23:30|92370.9|92320.9|92369.8|92319.8|92373.5|92323.5|92368.8|92318.8|39
1651022620000|2022-04-27 01:23:40|92369|92319|92369.4|92319.4|92372.6|92322.6|92366.7|92316.7|32
1651022630000|2022-04-27 01:23:50|92370.4|92320.4|92371.8|92321.8|92373.6|92323.6|92370.1|92320.1|36
1651022640000|2022-04-27 01:24:00|92371.7|92321.7|92370.8|92320.8|92372.2|92322.2|92367.4|92317.4|38
1651022650000|2022-04-27 01:24:10|92371|92321|92363.3|92313.3|92371.7|92321.7|92362|92312|39
1651022660000|2022-04-27 01:24:20|92363.1|92313.1|92364.2|92314.2|92364.3|92314.3|92361.2|92311.2|48
1651022670000|2022-04-27 01:24:30|92364.3|92314.3|92367.1|92317.1|92367.1|92317.1|92362.8|92312.8|29
1651022680000|2022-04-27 01:24:40|92367.9|92317.9|92368|92318|92368|92318|92365|92315|29
1651022690000|2022-04-27 01:24:50|92369.2|92319.2|92371.4|92321.4|92372.9|92322.9|92365.5|92315.5|52
1651022700000|2022-04-27 01:25:00|92371|92321|92370.7|92320.7|92372.9|92322.9|92369.9|92319.9|44
1651022710000|2022-04-27 01:25:10|92370.9|92320.9|92371.1|92321.1|92372.9|92322.9|92367.2|92317.2|21
1651022720000|2022-04-27 01:25:20|92371.2|92321.2|92375.7|92325.7|92376.7|92326.7|92369.4|92319.4|14
1651022730000|2022-04-27 01:25:30|92372.4|92322.4|92372.6|92322.6|92374.8|92324.8|92371.3|92321.3|29
1651022740000|2022-04-27 01:25:40|92372.3|92322.3|92371|92321|92374.4|92324.4|92367.4|92317.4|35
1651022750000|2022-04-27 01:25:50|92379.8|92329.8|92374.6|92324.6|92379.8|92329.8|92374.6|92324.6|15
1651022760000|2022-04-27 01:26:00|92376.6|92326.6|92376.8|92326.8|92381.4|92331.4|92370.4|92320.4|43
1651022770000|2022-04-27 01:26:10|92376.7|92326.7|92378.5|92328.5|92380.8|92330.8|92375.2|92325.2|30
1651022780000|2022-04-27 01:26:20|92379.2|92329.2|92376.8|92326.8|92379.5|92329.5|92376.1|92326.1|19
1651022790000|2022-04-27 01:26:30|92377.3|92327.3|92377.1|92327.1|92378.3|92328.3|92373.6|92323.6|16
1651022800000|2022-04-27 01:26:40|92375.9|92325.9|92377.4|92327.4|92378.6|92328.6|92374.7|92324.7|10
1651022810000|2022-04-27 01:26:50|92378.1|92328.1|92371.9|92321.9|92378.1|92328.1|92369.3|92319.3|31
1651022820000|2022-04-27 01:27:00|92372.2|92322.2|92366.2|92316.2|92374.1|92324.1|92365.1|92315.1|33
1651022830000|2022-04-27 01:27:10|92366.3|92316.3|92368.8|92318.8|92368.9|92318.9|92366.3|92316.3|23
1651022840000|2022-04-27 01:27:20|92368.2|92318.2|92366.8|92316.8|92368.3|92318.3|92365.4|92315.4|25
1651022850000|2022-04-27 01:27:30|92366.2|92316.2|92367.6|92317.6|92369.6|92319.6|92364.9|92314.9|35
1651022860000|2022-04-27 01:27:40|92367.1|92317.1|92366.8|92316.8|92370.6|92320.6|92361.4|92311.4|50
1651022870000|2022-04-27 01:27:50|92367.2|92317.2|92366.1|92316.1|92370.2|92320.2|92361.5|92311.5|50
1651022880000|2022-04-27 01:28:00|92367.6|92317.6|92370.9|92320.9|92371.9|92321.9|92365.3|92315.3|22
1651022890000|2022-04-27 01:28:10|92367.9|92317.9|92369.2|92319.2|92370|92320|92367.1|92317.1|21
1651022900000|2022-04-27 01:28:20|92370|92320|92374.2|92324.2|92374.2|92324.2|92369.3|92319.3|35
1651022910000|2022-04-27 01:28:30|92375.1|92325.1|92369.5|92319.5|92381.5|92331.5|92369.5|92319.5|22
1651022920000|2022-04-27 01:28:40|92369.4|92319.4|92400.5|92304.4|92407.6|92331.1|92365.5|92301.7|28
1651022930000|2022-04-27 01:28:50|92375|92325|92385|92335|92390.3|92340.3|92358.5|92308.5|58
1651022940000|2022-04-27 01:29:00|92386.2|92336.2|92383.7|92333.7|92388.9|92338.9|92382.1|92332.1|31
1651022950000|2022-04-27 01:29:10|92383.6|92333.6|92384.7|92334.7|92416.2|92334.7|92369.9|92314.6|14
1651022960000|2022-04-27 01:29:20|92380.3|92330.3|92388.1|92338.1|92420.6|92340.8|92376.5|92318|29
1651022970000|2022-04-27 01:29:30|92387.1|92337.1|92387.5|92337.5|92420.6|92344.7|92386.5|92319.4|33
1651022980000|2022-04-27 01:29:40|92386.9|92336.9|92387|92337|92392.3|92342.3|92378|92328|38
1651022990000|2022-04-27 01:29:50|92386.9|92336.9|92388.4|92338.4|92418.8|92344.7|92386.9|92308.6|27
1651023000000|2022-04-27 01:30:00|92388|92338|92368.3|92318.3|92392.8|92342.8|92359.7|92309.7|69
1651023010000|2022-04-27 01:30:10|92368.2|92318.2|92366.3|92316.3|92376.6|92326.6|92355.9|92305.9|72
1651023020000|2022-04-27 01:30:20|92365.4|92315.4|92398.8|92296.7|92403.2|92321.7|92356.3|92296.7|61
1651023030000|2022-04-27 01:30:30|92356|92306|92368.9|92318.9|92371.4|92321.4|92356|92306|69
1651023040000|2022-04-27 01:30:40|92370.3|92320.3|92358.6|92308.6|92370.3|92320.3|92352.7|92302.7|70
1651023050000|2022-04-27 01:30:50|92357.4|92307.4|92362.8|92312.8|92373.3|92323.3|92355.8|92305.8|59
1651023060000|2022-04-27 01:31:00|92367.7|92317.7|92362.6|92312.6|92370|92320|92354.1|92304.1|65
1651023070000|2022-04-27 01:31:10|92362.4|92312.4|92371.2|92321.2|92398.8|92326.3|92355.8|92297.9|58
1651023080000|2022-04-27 01:31:20|92374.5|92324.5|92383.9|92333.9|92387.7|92337.7|92365.9|92315.9|57
1651023090000|2022-04-27 01:31:30|92383.1|92333.1|92381.7|92331.7|92384.1|92334.1|92372.1|92322.1|52
1651023100000|2022-04-27 01:31:40|92380|92330|92381|92331|92415.2|92336.6|92380|92317.2|39
1651023110000|2022-04-27 01:31:50|92381.1|92331.1|92378.3|92328.3|92383.2|92333.2|92372.3|92322.3|41
1651023120000|2022-04-27 01:32:00|92380.1|92330.1|92374.6|92324.6|92380.1|92330.1|92363.9|92313.9|55
1651023130000|2022-04-27 01:32:10|92373.7|92323.7|92375.7|92325.7|92411.9|92327.1|92367.9|92308.9|34
1651023140000|2022-04-27 01:32:20|92377.8|92327.8|92379.6|92329.6|92384.6|92334.6|92371.9|92321.9|43
1651023150000|2022-04-27 01:32:30|92383|92333|92366.7|92316.7|92411.8|92333.9|92364.2|92313.2|43
1651023160000|2022-04-27 01:32:40|92369|92319|92374.8|92324.8|92375.8|92325.8|92365.6|92315.6|39
1651023170000|2022-04-27 01:32:50|92371|92321|92369.4|92319.4|92403.1|92329.4|92360.6|92302.1|41
1651023180000|2022-04-27 01:33:00|92370.9|92320.9|92358.9|92308.9|92370.9|92320.9|92352.3|92302.3|50
1651023190000|2022-04-27 01:33:10|92358.8|92308.8|92349.6|92299.6|92361.7|92311.7|92349.6|92299.6|50
1651023200000|2022-04-27 01:33:20|92349.4|92299.4|92357.7|92307.7|92361.2|92311.2|92347.3|92297.3|44
1651023210000|2022-04-27 01:33:30|92356.6|92306.6|92348.7|92298.7|92357.6|92307.6|92341.5|92291.5|57
1651023220000|2022-04-27 01:33:40|92347.4|92297.4|92353.1|92303.1|92359.2|92309.2|92344.2|92294.2|57
1651023230000|2022-04-27 01:33:50|92354.2|92304.2|92354.1|92304.1|92358.5|92308.5|92343.4|92293.4|49
1651023240000|2022-04-27 01:34:00|92353.9|92303.9|92354.9|92304.9|92364.3|92314.3|92346.5|92296.5|54
1651023250000|2022-04-27 01:34:10|92357.8|92307.8|92379.7|92329.7|92381.1|92331.1|92356.5|92306.5|57
1651023260000|2022-04-27 01:34:20|92379.6|92329.6|92374.8|92324.8|92381.5|92331.5|92367|92317|35
1651023270000|2022-04-27 01:34:30|92374.6|92324.6|92378|92328|92382.9|92332.9|92368.3|92318.3|51
1651023280000|2022-04-27 01:34:40|92380.2|92330.2|92374.4|92324.4|92383.5|92333.5|92372.1|92322.1|37
1651023290000|2022-04-27 01:34:50|92376.3|92326.3|92372.8|92322.8|92407.4|92330.4|92366.9|92311.1|42
1651023300000|2022-04-27 01:35:00|92372.9|92322.9|92372.7|92322.7|92379.9|92329.9|92367|92317|44
1651023310000|2022-04-27 01:35:10|92378.6|92328.6|92374.5|92324.5|92384.5|92334.5|92369.3|92319.3|59
1651023320000|2022-04-27 01:35:20|92377.3|92327.3|92374.2|92324.2|92387.6|92337.6|92369.3|92319.3|39
1651023330000|2022-04-27 01:35:30|92376.4|92326.4|92369.1|92319.1|92385.5|92335.5|92366.7|92316.7|55
1651023340000|2022-04-27 01:35:40|92370.9|92320.9|92378.8|92328.8|92383.2|92333.2|92364.7|92314.7|63
1651023350000|2022-04-27 01:35:50|92384.4|92334.4|92432.9|92337.6|92434.1|92361.5|92375.5|92325.5|57
1651023360000|2022-04-27 01:36:00|92432.8|92337.5|92426.5|92331.8|92438.7|92360.7|92396.9|92331.5|50
1651023370000|2022-04-27 01:36:10|92428.9|92331.3|92435.3|92332.6|92450.2|92351.6|92396.3|92327.6|54
1651023380000|2022-04-27 01:36:20|92398.5|92333.8|92406.2|92356.2|92448.2|92356.9|92395.6|92328|48
1651023390000|2022-04-27 01:36:30|92405|92355|92414.3|92364.3|92476.5|92377.3|92400.2|92334.7|53
1651023400000|2022-04-27 01:36:40|92417.8|92367.8|92417.3|92367.3|92467.7|92380|92416.2|92346.5|60
1651023410000|2022-04-27 01:36:50|92419.5|92369.5|92458.4|92350.7|92463.9|92380.6|92415.6|92347.8|41
1651023420000|2022-04-27 01:37:00|92428.8|92378.8|92418.9|92368.9|92462.8|92378.8|92412.9|92343.7|44
1651023430000|2022-04-27 01:37:10|92418.1|92368.1|92451.9|92340.8|92457.9|92378.5|92413.1|92340.8|28
1651023440000|2022-04-27 01:37:20|92425.5|92375.5|92457.9|92344.1|92463.7|92375.7|92416|92338.6|42
1651023450000|2022-04-27 01:37:30|92437.8|92342.9|92417.2|92367.2|92459.1|92372.3|92416.6|92342.9|38
1651023460000|2022-04-27 01:37:40|92416|92366|92457|92360|92466.7|92380.5|92413.9|92348|56
1651023470000|2022-04-27 01:37:50|92457.6|92352.6|92475.8|92362.7|92496.1|92391.5|92420.3|92351.8|55
1651023480000|2022-04-27 01:38:00|92477.2|92362|92431.8|92381.8|92477.2|92396.6|92424.7|92355.4|55
1651023490000|2022-04-27 01:38:10|92431.7|92381.7|92475.2|92362|92475.8|92385|92430.1|92361.1|29
1651023500000|2022-04-27 01:38:20|92502|92363|92474.3|92363.7|92502|92390.8|92429|92356.2|39
1651023510000|2022-04-27 01:38:30|92499.8|92353|92436.3|92386.3|92499.8|92394.6|92430.2|92353|29
1651023520000|2022-04-27 01:38:40|92475.1|92364.7|92467|92368.2|92477.3|92384.2|92427.5|92354|26
1651023530000|2022-04-27 01:38:50|92473.9|92357.5|92433.4|92383.4|92491.2|92392.6|92421.6|92341.7|59
1651023540000|2022-04-27 01:39:00|92455|92356.9|92478.5|92358.7|92478.5|92386|92419|92345.6|64
1651023550000|2022-04-27 01:39:10|92479.5|92359.9|92474.7|92357.9|92487.5|92386.8|92418.2|92342.6|60
1651023560000|2022-04-27 01:39:20|92475|92358.3|92482|92362|92491.6|92385.9|92420.6|92345.8|31
1651023570000|2022-04-27 01:39:30|92483.6|92352|92466.6|92368.7|92483.6|92387|92428.5|92348.8|52
1651023580000|2022-04-27 01:39:40|92470.2|92357.6|92464.2|92368.7|92480.6|92392.1|92425.5|92353.5|53
1651023590000|2022-04-27 01:39:50|92464.5|92368.6|92443.5|92347.9|92489|92386|92415.4|92321.9|64
1651023600000|2022-04-27 01:40:00|92451.9|92341.5|92377.8|92327.8|92463.5|92364.5|92374.6|92297.8|79
1651023610000|2022-04-27 01:40:10|92374.6|92324.6|92390.2|92340.2|92430.9|92341.4|92374.6|92312.3|53
1651023620000|2022-04-27 01:40:20|92418.5|92319.6|92389.9|92339.9|92418.5|92340.1|92377.1|92315.3|47
1651023630000|2022-04-27 01:40:30|92392.3|92342.3|92410.5|92316.6|92418.7|92343.5|92373.9|92316.6|47
1651023640000|2022-04-27 01:40:40|92411|92316.5|92417.9|92323.4|92419.6|92346.3|92375.8|92315.8|50
1651023650000|2022-04-27 01:40:50|92418|92323.5|92418.1|92319.7|92444.2|92345.3|92376.5|92291.8|36
1651023660000|2022-04-27 01:41:00|92390.2|92340.2|92403.2|92353.2|92435.1|92353.2|92382.2|92319.4|41
1651023670000|2022-04-27 01:41:10|92404.1|92354.1|92423.9|92329.1|92437.3|92354.4|92386.6|92328.9|47
1651023680000|2022-04-27 01:41:20|92428.9|92329.2|92393.9|92343.9|92428.9|92350.9|92379.7|92327.9|42
1651023690000|2022-04-27 01:41:30|92393.1|92343.1|92419.2|92323.3|92428.1|92346.9|92381.5|92322.7|44
1651023700000|2022-04-27 01:41:40|92394.2|92344.2|92400.6|92350.6|92400.6|92350.6|92386|92336|41
1651023710000|2022-04-27 01:41:50|92401.4|92351.4|92398.5|92348.5|92434.1|92351.6|92384.1|92329.6|31
1651023720000|2022-04-27 01:42:00|92398.9|92348.9|92396.4|92346.4|92420.4|92350.9|92396.2|92326.5|32
1651023730000|2022-04-27 01:42:10|92399|92349|92429.1|92334.7|92433.3|92354.6|92390.1|92306|41
1651023740000|2022-04-27 01:42:20|92433.6|92336.5|92402.9|92352.9|92436.7|92360.3|92393.7|92329.7|34
1651023750000|2022-04-27 01:42:30|92404.8|92354.8|92410.7|92360.7|92439.7|92360.9|92393.8|92339.1|42
1651023760000|2022-04-27 01:42:40|92408.7|92358.7|92404.6|92354.6|92433.5|92361|92393.5|92326.5|46
1651023770000|2022-04-27 01:42:50|92404.5|92354.5|92412.7|92362.7|92447.1|92367.7|92399.3|92325.2|47
1651023780000|2022-04-27 01:43:00|92411.9|92361.9|92408.8|92358.8|92449.6|92375.3|92399.1|92341.7|56
1651023790000|2022-04-27 01:43:10|92413.1|92363.1|92416.9|92366.9|92450.9|92371.1|92405.6|92350.9|43
1651023800000|2022-04-27 01:43:20|92418.3|92368.3|92419.7|92369.7|92419.7|92369.7|92416.1|92366.1|31
1651023810000|2022-04-27 01:43:30|92419.5|92369.5|92419.5|92369.5|92419.9|92369.9|92418.2|92368.2|22
1651023820000|2022-04-27 01:43:40|92420.8|92370.8|92425.6|92375.6|92425.6|92375.6|92417.7|92367.7|41
1651023830000|2022-04-27 01:43:50|92425.3|92375.3|92421.1|92371.1|92426.9|92376.9|92417.9|92367.9|39
1651023840000|2022-04-27 01:44:00|92421.2|92371.2|92421|92371|92422.6|92372.6|92420.4|92370.4|30
1651023850000|2022-04-27 01:44:10|92420.8|92370.8|92421.8|92371.8|92421.9|92371.9|92419.9|92369.9|16
1651023860000|2022-04-27 01:44:20|92421|92371|92425.4|92375.4|92427.3|92377.3|92420.9|92370.9|29
1651023870000|2022-04-27 01:44:30|92426.8|92376.8|92422.7|92372.7|92429|92379|92419.7|92369.7|24
1651023880000|2022-04-27 01:44:40|92421.1|92371.1|92420|92370|92426.9|92376.9|92419|92369|24
1651023890000|2022-04-27 01:44:50|92421.4|92371.4|92422.6|92372.6|92423.3|92373.3|92421.3|92371.3|21
1651023900000|2022-04-27 01:45:00|92422.5|92372.5|92424.6|92374.6|92425.1|92375.1|92422.5|92372.5|38
1651023910000|2022-04-27 01:45:10|92424.7|92374.7|92428.1|92378.1|92428.9|92378.9|92424.5|92374.5|22
1651023920000|2022-04-27 01:45:20|92428.4|92378.4|92429.9|92379.9|92430.3|92380.3|92424.3|92374.3|33
1651023930000|2022-04-27 01:45:30|92429.5|92379.5|92429.2|92379.2|92430.1|92380.1|92427.2|92377.2|21
1651023940000|2022-04-27 01:45:40|92428.4|92378.4|92429.5|92379.5|92431.2|92381.2|92428.2|92378.2|16
1651023950000|2022-04-27 01:45:50|92428.9|92378.9|92430.9|92380.9|92433.1|92383.1|92428.7|92378.7|32
1651023960000|2022-04-27 01:46:00|92431.1|92381.1|92429.5|92379.5|92431.8|92381.8|92428|92378|33
1651023970000|2022-04-27 01:46:10|92429.6|92379.6|92428.4|92378.4|92430.1|92380.1|92427.6|92377.6|25
1651023980000|2022-04-27 01:46:20|92428.3|92378.3|92414.5|92364.5|92429.4|92379.4|92413.1|92363.1|32
1651023990000|2022-04-27 01:46:30|92416.3|92366.3|92414.9|92364.9|92418.7|92368.7|92413.2|92363.2|26
1651024000000|2022-04-27 01:46:40|92415.2|92365.2|92409.8|92359.8|92415.2|92365.2|92406.4|92356.4|32
1651024010000|2022-04-27 01:46:50|92403.6|92353.6|92413.6|92363.6|92414|92364|92402.5|92352.5|28
1651024020000|2022-04-27 01:47:00|92412.8|92362.8|92407.8|92357.8|92413.4|92363.4|92407.4|92357.4|21
1651024030000|2022-04-27 01:47:10|92408.3|92358.3|92405.3|92355.3|92408.3|92358.3|92396.9|92346.9|32
1651024040000|2022-04-27 01:47:20|92405.6|92355.6|92403.5|92353.5|92406.8|92356.8|92403.1|92353.1|24
1651024050000|2022-04-27 01:47:30|92403.9|92353.9|92403.7|92353.7|92403.9|92353.9|92401.9|92351.9|16
1651024060000|2022-04-27 01:47:40|92402.9|92352.9|92403.1|92353.1|92404|92354|92402.8|92352.8|11
1651024070000|2022-04-27 01:47:50|92402.7|92352.7|92404.3|92354.3|92406.2|92356.2|92402.3|92352.3|20
1651024080000|2022-04-27 01:48:00|92404.1|92354.1|92390.5|92340.5|92404.5|92354.5|92385.6|92335.6|46
1651024090000|2022-04-27 01:48:10|92389.3|92339.3|92341.9|92291.9|92392|92339.3|92341.7|92245.7|70
1651024100000|2022-04-27 01:48:20|92341.7|92291.7|92340.7|92290.7|92363.3|92313.3|92340.7|92290.7|55
1651024110000|2022-04-27 01:48:30|92340.8|92290.8|92345|92295|92351.3|92301.3|92340.1|92290.1|57
1651024120000|2022-04-27 01:48:40|92345.1|92295.1|92351.9|92301.9|92358.7|92308.7|92344.5|92294.5|31
1651024130000|2022-04-27 01:48:50|92352.2|92302.2|92343.2|92293.2|92352.2|92302.2|92343.2|92293.2|42
1651024140000|2022-04-27 01:49:00|92343.1|92293.1|92341.7|92291.7|92345.1|92295.1|92338.5|92288.5|41
1651024150000|2022-04-27 01:49:10|92337.9|92287.9|92354.1|92304.1|92354.7|92304.7|92337.9|92287.9|39
1651024160000|2022-04-27 01:49:20|92351.9|92301.9|92343.2|92293.2|92353|92303|92336.6|92286.6|52
1651024170000|2022-04-27 01:49:30|92343.7|92293.7|92340.7|92290.7|92346.3|92296.3|92339.8|92289.8|36
1651024180000|2022-04-27 01:49:40|92340.2|92290.2|92340.5|92290.5|92357|92307|92340.2|92290.2|57
1651024190000|2022-04-27 01:49:50|92340.2|92290.2|92353.4|92303.4|92353.4|92303.4|92338.6|92288.6|54
1651024200000|2022-04-27 01:50:00|92351.4|92301.4|92338.8|92288.8|92351.4|92301.4|92335.8|92285.8|53
1651024210000|2022-04-27 01:50:10|92341.2|92291.2|92345|92295|92350.6|92300.6|92338.2|92288.2|45
1651024220000|2022-04-27 01:50:20|92344.7|92294.7|92339.8|92289.8|92349|92299|92337.4|92287.4|52
1651024230000|2022-04-27 01:50:30|92340.2|92290.2|92335.2|92285.2|92340.2|92290.2|92329.4|92279.4|55
1651024240000|2022-04-27 01:50:40|92334.5|92284.5|92333.5|92283.5|92339.2|92289.2|92332.5|92282.5|42
1651024250000|2022-04-27 01:50:50|92334.9|92284.9|92336.7|92286.7|92339.6|92289.6|92334.7|92284.7|30
1651024260000|2022-04-27 01:51:00|92337.2|92287.2|92333.6|92283.6|92337.2|92287.2|92333.6|92283.6|28
1651024270000|2022-04-27 01:51:10|92333.7|92283.7|92334.6|92284.6|92339|92289|92331.4|92281.4|35
1651024280000|2022-04-27 01:51:20|92333.9|92283.9|92340.7|92290.7|92350.3|92300.3|92333|92283|48
1651024290000|2022-04-27 01:51:30|92340.9|92290.9|92346.1|92296.1|92346.1|92296.1|92333.7|92283.7|47
1651024300000|2022-04-27 01:51:40|92344.5|92294.5|92337.6|92287.6|92348.3|92298.3|92333|92283|53
1651024310000|2022-04-27 01:51:50|92337.3|92287.3|92338.1|92288.1|92339|92289|92337.2|92287.2|30
1651024320000|2022-04-27 01:52:00|92338.2|92288.2|92338.5|92288.5|92339.6|92289.6|92333.3|92283.3|43
1651024330000|2022-04-27 01:52:10|92338.8|92288.8|92341.2|92291.2|92341.8|92291.8|92334.5|92284.5|31
1651024340000|2022-04-27 01:52:20|92342.4|92292.4|92336.9|92286.9|92343.6|92293.6|92336.9|92286.9|41
1651024350000|2022-04-27 01:52:30|92337.2|92287.2|92335.8|92285.8|92339.4|92289.4|92335.2|92285.2|25
1651024360000|2022-04-27 01:52:40|92335.9|92285.9|92334.1|92284.1|92341|92291|92332.6|92282.6|37
1651024370000|2022-04-27 01:52:50|92333.7|92283.7|92336.8|92286.8|92345.9|92295.9|92330.2|92280.2|35
1651024380000|2022-04-27 01:53:00|92333.6|92283.6|92336.3|92286.3|92337.4|92287.4|92333.6|92283.6|33
1651024390000|2022-04-27 01:53:10|92336.8|92286.8|92335.4|92285.4|92338.4|92288.4|92335.1|92285.1|33
1651024400000|2022-04-27 01:53:20|92335.1|92285.1|92329.7|92279.7|92336.5|92286.5|92329.7|92279.7|28
1651024410000|2022-04-27 01:53:30|92332.4|92282.4|92331.2|92281.2|92338.1|92288.1|92329.8|92279.8|54
1651024420000|2022-04-27 01:53:40|92331|92281|92330.4|92280.4|92334.6|92284.6|92328.7|92278.7|43
1651024430000|2022-04-27 01:53:50|92330.3|92280.3|92331|92281|92336.2|92286.2|92327.9|92277.9|42
1651024440000|2022-04-27 01:54:00|92330.1|92280.1|92335.6|92285.6|92344.7|92294.7|92329.3|92279.3|58
1651024450000|2022-04-27 01:54:10|92336|92286|92333.1|92283.1|92339.7|92289.7|92332|92282|46
1651024460000|2022-04-27 01:54:20|92333.2|92283.2|92333.6|92283.6|92336.7|92286.7|92332.9|92282.9|22
1651024470000|2022-04-27 01:54:30|92334|92284|92338.2|92288.2|92341.2|92291.2|92333.1|92283.1|25
1651024480000|2022-04-27 01:54:40|92338.3|92288.3|92339.1|92289.1|92342.2|92292.2|92338|92288|12
1651024490000|2022-04-27 01:54:50|92341.2|92291.2|92336.1|92286.1|92341.2|92291.2|92333.4|92283.4|14
1651024500000|2022-04-27 01:55:00|92337.1|92287.1|92333|92283|92341.1|92291.1|92330.9|92280.9|58
1651024510000|2022-04-27 01:55:10|92332.8|92282.8|92335.3|92285.3|92340|92290|92330.1|92280.1|53
1651024520000|2022-04-27 01:55:20|92335.4|92285.4|92339.1|92289.1|92339.1|92289.1|92331.2|92281.2|47
1651024530000|2022-04-27 01:55:30|92339.2|92289.2|92332.3|92282.3|92339.2|92289.2|92332.1|92282.1|31
1651024540000|2022-04-27 01:55:40|92332.4|92282.4|92332.5|92282.5|92335.5|92285.5|92331.7|92281.7|24
1651024550000|2022-04-27 01:55:50|92332.1|92282.1|92332.1|92282.1|92341.9|92291.9|92330|92280|42
1651024560000|2022-04-27 01:56:00|92332.8|92282.8|92335.9|92285.9|92339|92289|92332.3|92282.3|36
1651024570000|2022-04-27 01:56:10|92332.5|92282.5|92333.4|92283.4|92336.4|92286.4|92330.6|92280.6|34
1651024580000|2022-04-27 01:56:20|92332.9|92282.9|92333.9|92283.9|92336.2|92286.2|92329.2|92279.2|36
1651024590000|2022-04-27 01:56:30|92335.9|92285.9|92333.2|92283.2|92337.1|92287.1|92324.9|92274.9|51
1651024600000|2022-04-27 01:56:40|92333.5|92283.5|92334.6|92284.6|92334.6|92284.6|92330.5|92280.5|21
1651024610000|2022-04-27 01:56:50|92332.3|92282.3|92334.9|92284.9|92336.2|92286.2|92328|92278|53
1651024620000|2022-04-27 01:57:00|92335.3|92285.3|92337.9|92287.9|92343.2|92293.2|92330.5|92280.5|39
1651024630000|2022-04-27 01:57:10|92338.5|92288.5|92333.3|92283.3|92339.5|92289.5|92331|92281|43
1651024640000|2022-04-27 01:57:20|92333.4|92283.4|92333.4|92283.4|92335.3|92285.3|92325.8|92275.8|24
1651024650000|2022-04-27 01:57:30|92333.7|92283.7|92333|92283|92337.8|92287.8|92332.2|92282.2|43
1651024660000|2022-04-27 01:57:40|92333.6|92283.6|92331.4|92281.4|92339.4|92289.4|92330.9|92280.9|45
1651024670000|2022-04-27 01:57:50|92331.8|92281.8|92332.6|92282.6|92333.2|92283.2|92331.6|92281.6|18
1651024680000|2022-04-27 01:58:00|92333.3|92283.3|92332.2|92282.2|92338.2|92288.2|92331.6|92281.6|43
1651024690000|2022-04-27 01:58:10|92331.7|92281.7|92333.5|92283.5|92334.7|92284.7|92329.2|92279.2|24
1651024700000|2022-04-27 01:58:20|92333.8|92283.8|92331.3|92281.3|92336.1|92286.1|92328.2|92278.2|46
1651024710000|2022-04-27 01:58:30|92332.7|92282.7|92332.3|92282.3|92334.8|92284.8|92331|92281|27
1651024720000|2022-04-27 01:58:40|92332.4|92282.4|92331.2|92281.2|92334.9|92284.9|92331.1|92281.1|17
1651024730000|2022-04-27 01:58:50|92331.7|92281.7|92332.4|92282.4|92333.7|92283.7|92326.5|92276.5|41
1651024740000|2022-04-27 01:59:00|92332.1|92282.1|92328.3|92278.3|92332.5|92282.5|92328.3|92278.3|25
1651024750000|2022-04-27 01:59:10|92328.4|92278.4|92335.1|92285.1|92336.8|92286.8|92328.4|92278.4|38
1651024760000|2022-04-27 01:59:20|92333.8|92283.8|92330.4|92280.4|92334.3|92284.3|92328.3|92278.3|45
1651024770000|2022-04-27 01:59:30|92330.9|92280.9|92332.8|92282.8|92336.1|92286.1|92325.6|92275.6|50
1651024780000|2022-04-27 01:59:40|92332.3|92282.3|92330.9|92280.9|92333.9|92283.9|92329.2|92279.2|32
1651024790000|2022-04-27 01:59:50|92332.3|92282.3|92329.7|92279.7|92333.4|92283.4|92327|92277|46
1651024800000|2022-04-27 02:00:00|92329.6|92279.6|92331.9|92281.9|92333.4|92283.4|92327.6|92277.6|52
1651024810000|2022-04-27 02:00:10|92331.7|92281.7|92333.1|92283.1|92334.6|92284.6|92331.5|92281.5|23
1651024820000|2022-04-27 02:00:20|92335.2|92285.2|92329.4|92279.4|92335.3|92285.3|92327.1|92277.1|60
1651024830000|2022-04-27 02:00:30|92329.9|92279.9|92331.6|92281.6|92334.5|92284.5|92329.9|92279.9|54
1651024840000|2022-04-27 02:00:40|92331.7|92281.7|92331.1|92281.1|92333.9|92283.9|92329.4|92279.4|30
1651024850000|2022-04-27 02:00:50|92330.9|92280.9|92336.2|92286.2|92337.5|92287.5|92330.2|92280.2|33
1651024860000|2022-04-27 02:01:00|92336.9|92286.9|92336.4|92286.4|92336.9|92286.9|92335.6|92285.6|25
1651024870000|2022-04-27 02:01:10|92335.7|92285.7|92330.1|92280.1|92335.7|92285.7|92325.6|92275.6|55
1651024880000|2022-04-27 02:01:20|92330.4|92280.4|92330|92280|92331.1|92281.1|92327.5|92277.5|36
1651024890000|2022-04-27 02:01:30|92329.9|92279.9|92329|92279|92330.5|92280.5|92328.9|92278.9|23
1651024900000|2022-04-27 02:01:40|92328.8|92278.8|92328.2|92278.2|92333|92283|92325.5|92275.5|45
1651024910000|2022-04-27 02:01:50|92328.8|92278.8|92331.7|92281.7|92333.9|92283.9|92328.8|92278.8|32
1651024920000|2022-04-27 02:02:00|92331.6|92281.6|92328.3|92278.3|92331.9|92281.9|92325.7|92275.7|42
1651024930000|2022-04-27 02:02:10|92328.5|92278.5|92327.9|92277.9|92329.3|92279.3|92327.1|92277.1|33
1651024940000|2022-04-27 02:02:20|92327.8|92277.8|92327|92277|92331.6|92281.6|92323.4|92273.4|53
1651024950000|2022-04-27 02:02:30|92326.9|92276.9|92330.9|92280.9|92331.7|92281.7|92324.8|92274.8|61
1651024960000|2022-04-27 02:02:40|92330.7|92280.7|92328.1|92278.1|92330.7|92280.7|92324.4|92274.4|34
1651024970000|2022-04-27 02:02:50|92327.9|92277.9|92325.3|92275.3|92328.6|92278.6|92322.2|92272.2|38
1651024980000|2022-04-27 02:03:00|92325.5|92275.5|92323.2|92273.2|92331.9|92281.9|92317.9|92267.9|61
1651024990000|2022-04-27 02:03:10|92323.6|92273.6|92320.3|92270.3|92325.8|92275.8|92315.5|92265.5|61
1651025000000|2022-04-27 02:03:20|92321.4|92271.4|92314.3|92264.3|92321.9|92271.9|92312.9|92262.9|66
1651025010000|2022-04-27 02:03:30|92315|92265|92312.7|92262.7|92321|92271|92310.7|92260.7|64
1651025020000|2022-04-27 02:03:40|92315.1|92265.1|92311.4|92261.4|92316.1|92266.1|92308|92258|66
1651025030000|2022-04-27 02:03:50|92311.3|92261.3|92303.8|92253.8|92311.3|92261.3|92302.7|92252.7|59
1651025040000|2022-04-27 02:04:00|92305.9|92255.9|92302.6|92252.6|92310.2|92260.2|92297.1|92247.1|67
1651025050000|2022-04-27 02:04:10|92306.3|92256.3|92306.5|92256.5|92310.8|92260.8|92298.3|92248.3|70
1651025060000|2022-04-27 02:04:20|92306.1|92256.1|92308.7|92258.7|92311.7|92261.7|92304.5|92254.5|50
1651025070000|2022-04-27 02:04:30|92308.2|92258.2|92295|92245|92311.6|92261.6|92295|92245|57
1651025080000|2022-04-27 02:04:40|92294.9|92244.9|92283.9|92233.9|92296|92246|92280.6|92230.6|62
1651025090000|2022-04-27 02:04:50|92282.3|92232.3|92283.4|92233.4|92287.8|92237.8|92281|92231|44
1651025100000|2022-04-27 02:05:00|92282.9|92232.9|92276.9|92226.9|92283|92233|92276.9|92226.9|39
1651025110000|2022-04-27 02:05:10|92279.9|92229.9|92273.9|92223.9|92281.4|92231.4|92268.8|92218.8|62
1651025120000|2022-04-27 02:05:20|92273.7|92223.7|92266.7|92216.7|92277.6|92227.6|92265.7|92215.7|58
1651025130000|2022-04-27 02:05:30|92266.9|92216.9|92261.3|92211.3|92267|92217|92257.1|92207.1|45
1651025140000|2022-04-27 02:05:40|92261|92211|92264.1|92214.1|92268.2|92218.2|92259.7|92209.7|55
1651025150000|2022-04-27 02:05:50|92263.4|92213.4|92277.1|92227.1|92279.3|92229.3|92263.4|92213.4|59
1651025160000|2022-04-27 02:06:00|92278.8|92228.8|92274.7|92224.7|92282|92232|92273.2|92223.2|54
1651025170000|2022-04-27 02:06:10|92274.5|92224.5|92274.5|92224.5|92275.4|92225.4|92273.4|92223.4|29
1651025180000|2022-04-27 02:06:20|92274.4|92224.4|92296.9|92246.9|92298.9|92248.9|92274.3|92224.3|53
1651025190000|2022-04-27 02:06:30|92298.9|92248.9|92296.8|92246.8|92299.2|92249.2|92296|92246|43
1651025200000|2022-04-27 02:06:40|92296.9|92246.9|92293.7|92243.7|92299.4|92249.4|92292.6|92242.6|47
1651025210000|2022-04-27 02:06:50|92293.5|92243.5|92289.7|92239.7|92295|92245|92287.5|92237.5|58
1651025220000|2022-04-27 02:07:00|92290.2|92240.2|92309.4|92259.4|92309.6|92259.6|92286.3|92236.3|63
1651025230000|2022-04-27 02:07:10|92308.9|92258.9|92302.5|92252.5|92316.9|92266.9|92302.5|92252.5|71
1651025240000|2022-04-27 02:07:20|92302.9|92252.9|92302|92252|92342.7|92256.1|92297.5|92217.6|59
1651025250000|2022-04-27 02:07:30|92301.7|92251.7|92302.3|92252.3|92303.4|92253.4|92298.7|92248.7|53
1651025260000|2022-04-27 02:07:40|92302.1|92252.1|92296.3|92246.3|92303.2|92253.2|92296|92246|35
1651025270000|2022-04-27 02:07:50|92296.4|92246.4|92298|92248|92340.2|92256.5|92294.2|92213.4|57
1651025280000|2022-04-27 02:08:00|92298.2|92248.2|92306.2|92256.2|92346.1|92264|92295.9|92216.9|68
1651025290000|2022-04-27 02:08:10|92304.5|92254.5|92304.1|92254.1|92317.1|92267.1|92300.1|92250.1|57
1651025300000|2022-04-27 02:08:20|92304.9|92254.9|92299.1|92249.1|92307.3|92257.3|92294.5|92244.5|63
1651025310000|2022-04-27 02:08:30|92338.5|92212.4|92298.3|92248.3|92338.5|92257.6|92298|92212.4|46
1651025320000|2022-04-27 02:08:40|92300.5|92250.5|92295.7|92245.7|92334|92255.7|92289.4|92204.8|64
1651025330000|2022-04-27 02:08:50|92295.3|92245.3|92300.8|92250.8|92303.5|92253.5|92292.8|92242.8|61
1651025340000|2022-04-27 02:09:00|92301.2|92251.2|92320.2|92270.2|92320.4|92270.4|92298.5|92248.5|48
1651025350000|2022-04-27 02:09:10|92321.4|92271.4|92314.1|92264.1|92324.2|92274.2|92310.4|92260.4|51
1651025360000|2022-04-27 02:09:20|92315.1|92265.1|92308|92258|92315.9|92265.9|92304.3|92254.3|49
1651025370000|2022-04-27 02:09:30|92307.8|92257.8|92305.1|92255.1|92312.4|92262.4|92303|92253|53
1651025380000|2022-04-27 02:09:40|92304.8|92254.8|92295.5|92245.5|92313.2|92263.2|92295.1|92245.1|62
1651025390000|2022-04-27 02:09:50|92295.6|92245.6|92307.5|92257.5|92307.6|92257.6|92294.6|92244.6|54
1651025400000|2022-04-27 02:10:00|92307.4|92257.4|92305.9|92255.9|92307.4|92257.4|92299.2|92249.2|52
1651025410000|2022-04-27 02:10:10|92306.1|92256.1|92303.5|92253.5|92306.1|92256.1|92295.4|92245.4|52
1651025420000|2022-04-27 02:10:20|92300.3|92250.3|92289.8|92239.8|92305.8|92255.8|92289.3|92239.3|50
1651025430000|2022-04-27 02:10:30|92290.7|92240.7|92283.7|92233.7|92290.8|92240.8|92283|92233|50
1651025440000|2022-04-27 02:10:40|92285.3|92235.3|92286.6|92236.6|92290.1|92240.1|92284.4|92234.4|35
1651025450000|2022-04-27 02:10:50|92286.4|92236.4|92282.1|92232.1|92289.4|92239.4|92279.7|92229.7|31
1651025460000|2022-04-27 02:11:00|92282.6|92232.6|92322.4|92197|92330.7|92240.7|92281.6|92193.2|57
1651025470000|2022-04-27 02:11:10|92284.4|92234.4|92289.6|92239.6|92325.5|92239.6|92284.4|92195.2|38
1651025480000|2022-04-27 02:11:20|92288.9|92238.9|92287|92237|92330|92243|92287|92203.6|39
1651025490000|2022-04-27 02:11:30|92287.9|92237.9|92294.7|92244.7|92299.9|92249.9|92287.2|92237.2|57
1651025500000|2022-04-27 02:11:40|92294.4|92244.4|92294.5|92244.5|92302.8|92252.8|92290.7|92240.7|52
1651025510000|2022-04-27 02:11:50|92294.2|92244.2|92287.9|92237.9|92296.2|92246.2|92287.3|92237.3|51
1651025520000|2022-04-27 02:12:00|92288|92238|92306.4|92256.4|92336.1|92256.4|92285.8|92210.5|51
1651025530000|2022-04-27 02:12:10|92344.8|92219.1|92305.7|92255.7|92344.8|92261.4|92298.6|92219.1|64
1651025540000|2022-04-27 02:12:20|92305.6|92255.6|92300.3|92250.3|92309.1|92259.1|92296.5|92246.5|61
1651025550000|2022-04-27 02:12:30|92298.9|92248.9|92299.9|92249.9|92301|92251|92298.1|92248.1|29
1651025560000|2022-04-27 02:12:40|92299.7|92249.7|92300.9|92250.9|92302.7|92252.7|92298.3|92248.3|25
1651025570000|2022-04-27 02:12:50|92300.7|92250.7|92297.6|92247.6|92300.7|92250.7|92297.6|92247.6|32
1651025580000|2022-04-27 02:13:00|92299.2|92249.2|92284.5|92234.5|92329.1|92249.3|92283.2|92201.3|46
1651025590000|2022-04-27 02:13:10|92283.6|92233.6|92286.6|92236.6|92324.4|92237.5|92280.5|92198.5|39
1651025600000|2022-04-27 02:13:20|92287.1|92237.1|92295.6|92245.6|92301|92251|92285|92235|45
1651025610000|2022-04-27 02:13:30|92295.5|92245.5|92296.8|92246.8|92298.8|92248.8|92289.9|92239.9|58
1651025620000|2022-04-27 02:13:40|92295|92245|92290.1|92240.1|92300.6|92250.6|92289.7|92239.7|44
1651025630000|2022-04-27 02:13:50|92290.5|92240.5|92287.7|92237.7|92290.9|92240.9|92285.9|92235.9|35
1651025640000|2022-04-27 02:14:00|92325|92199.9|92276.6|92226.6|92326.4|92235.2|92275.7|92195.6|60
1651025650000|2022-04-27 02:14:10|92276.4|92226.4|92280.9|92230.9|92296.5|92246.5|92275.9|92225.9|33
1651025660000|2022-04-27 02:14:20|92281.4|92231.4|92286.1|92236.1|92289.5|92239.5|92281|92231|32
1651025670000|2022-04-27 02:14:30|92285.8|92235.8|92285.4|92235.4|92286.2|92236.2|92284|92234|35
1651025680000|2022-04-27 02:14:40|92285.2|92235.2|92284.7|92234.7|92286.5|92236.5|92282.9|92232.9|42
1651025690000|2022-04-27 02:14:50|92283.9|92233.9|92284.6|92234.6|92323.5|92234.6|92280.7|92190|38
1651025700000|2022-04-27 02:15:00|92284|92234|92300.6|92250.6|92304.8|92254.8|92278.7|92228.7|44
1651025710000|2022-04-27 02:15:10|92300.8|92250.8|92308.8|92258.8|92312.3|92262.3|92293.1|92243.1|56
1651025720000|2022-04-27 02:15:20|92303|92253|92297.2|92247.2|92306.6|92256.6|92293.6|92243.6|55
1651025730000|2022-04-27 02:15:30|92297|92247|92297.4|92247.4|92335.6|92249.9|92297|92209.7|29
1651025740000|2022-04-27 02:15:40|92297.6|92247.6|92296.7|92246.7|92298.3|92248.3|92296.2|92246.2|27
1651025750000|2022-04-27 02:15:50|92296.4|92246.4|92297.7|92247.7|92298.4|92248.4|92295.5|92245.5|38
1651025760000|2022-04-27 02:16:00|92297.6|92247.6|92302.4|92252.4|92302.4|92252.4|92291.8|92241.8|42
1651025770000|2022-04-27 02:16:10|92303.4|92253.4|92301.1|92251.1|92305.4|92255.4|92299.1|92249.1|42
1651025780000|2022-04-27 02:16:20|92300.6|92250.6|92299.6|92249.6|92300.6|92250.6|92298.6|92248.6|16
1651025790000|2022-04-27 02:16:30|92299.3|92249.3|92307.6|92257.6|92311.1|92261.1|92298.4|92248.4|47
1651025800000|2022-04-27 02:16:40|92307.8|92257.8|92306.5|92256.5|92310.2|92260.2|92299.8|92249.8|34
1651025810000|2022-04-27 02:16:50|92305.3|92255.3|92322|92272|92329.3|92279.3|92305.3|92255.3|54
1651025820000|2022-04-27 02:17:00|92321.8|92271.8|92323.1|92273.1|92330.1|92280.1|92321.8|92271.8|46
1651025830000|2022-04-27 02:17:10|92323.2|92273.2|92338.4|92288.4|92340.1|92290.1|92322.7|92272.7|49
1651025840000|2022-04-27 02:17:20|92339.9|92289.9|92335.1|92285.1|92340.2|92290.2|92327.4|92277.4|33
1651025850000|2022-04-27 02:17:30|92336.7|92286.7|92323.4|92273.4|92336.7|92286.7|92323.2|92273.2|52
1651025860000|2022-04-27 02:17:40|92323.5|92273.5|92335.6|92285.6|92336.7|92286.7|92323.5|92273.5|46
1651025870000|2022-04-27 02:17:50|92335.7|92285.7|92325.4|92275.4|92335.8|92285.8|92324.4|92274.4|38
1651025880000|2022-04-27 02:18:00|92325.2|92275.2|92332.9|92282.9|92332.9|92282.9|92321.6|92271.6|60
1651025890000|2022-04-27 02:18:10|92333.6|92283.6|92334.2|92284.2|92337.5|92287.5|92327.9|92277.9|56
1651025900000|2022-04-27 02:18:20|92334.3|92284.3|92331.7|92281.7|92335.5|92285.5|92324.9|92274.9|46
1651025910000|2022-04-27 02:18:30|92331.5|92281.5|92325.3|92275.3|92331.5|92281.5|92321.8|92271.8|49
1651025920000|2022-04-27 02:18:40|92324.2|92274.2|92321.4|92271.4|92324.2|92274.2|92320.8|92270.8|21
1651025930000|2022-04-27 02:18:50|92321.2|92271.2|92326.5|92276.5|92326.5|92276.5|92319.8|92269.8|26
1651025940000|2022-04-27 02:19:00|92326.6|92276.6|92336.8|92286.8|92336.8|92286.8|92322.7|92272.7|34
1651025950000|2022-04-27 02:19:10|92337|92287|92336.6|92286.6|92340.5|92290.5|92328.4|92278.4|61
1651025960000|2022-04-27 02:19:20|92337.1|92287.1|92324.2|92274.2|92337.1|92287.1|92323.8|92273.8|43
1651025970000|2022-04-27 02:19:30|92324.9|92274.9|92318.9|92268.9|92331.1|92281.1|92315.1|92265.1|45
1651025980000|2022-04-27 02:19:40|92318.1|92268.1|92313.4|92263.4|92319.7|92269.7|92313.4|92263.4|37
1651025990000|2022-04-27 02:19:50|92313.6|92263.6|92326.9|92276.9|92337.6|92287.6|92311.9|92261.9|54
1651026000000|2022-04-27 02:20:00|92325.9|92275.9|92321.6|92271.6|92326.5|92276.5|92317.7|92267.7|47
1651026010000|2022-04-27 02:20:10|92321|92271|92317.9|92267.9|92325.2|92275.2|92317.9|92267.9|42
1651026020000|2022-04-27 02:20:20|92318|92268|92315.7|92265.7|92320.2|92270.2|92313.5|92263.5|30
1651026030000|2022-04-27 02:20:30|92315.8|92265.8|92311.6|92261.6|92316.7|92266.7|92309.6|92259.6|35
1651026040000|2022-04-27 02:20:40|92311.7|92261.7|92328.5|92278.5|92328.7|92278.7|92310.7|92260.7|42
1651026050000|2022-04-27 02:20:50|92328.3|92278.3|92328|92278|92329|92279|92327.5|92277.5|20
1651026060000|2022-04-27 02:21:00|92328.2|92278.2|92324.9|92274.9|92329.1|92279.1|92319|92269|47
1651026070000|2022-04-27 02:21:10|92322.8|92272.8|92332.9|92282.9|92340.3|92290.3|92322|92272|57
1651026080000|2022-04-27 02:21:20|92329.1|92279.1|92330|92280|92333.2|92283.2|92326.3|92276.3|45
1651026090000|2022-04-27 02:21:30|92330.7|92280.7|92332.5|92282.5|92332.6|92282.6|92325|92275|52
1651026100000|2022-04-27 02:21:40|92332.3|92282.3|92337|92287|92340.7|92290.7|92331.3|92281.3|45
1651026110000|2022-04-27 02:21:50|92336.7|92286.7|92337.2|92287.2|92339.6|92289.6|92325|92275|57
1651026120000|2022-04-27 02:22:00|92337.8|92287.8|92337.2|92287.2|92338.1|92288.1|92327.1|92277.1|42
1651026130000|2022-04-27 02:22:10|92337.4|92287.4|92326.4|92276.4|92340.1|92290.1|92320.4|92270.4|51
1651026140000|2022-04-27 02:22:20|92330.2|92280.2|92325.6|92275.6|92331.5|92281.5|92321.4|92271.4|45
1651026150000|2022-04-27 02:22:30|92324.7|92274.7|92311.4|92261.4|92325.8|92275.8|92309.2|92259.2|58
1651026160000|2022-04-27 02:22:40|92309.4|92259.4|92318.2|92268.2|92318.8|92268.8|92304.5|92254.5|57
1651026170000|2022-04-27 02:22:50|92318.1|92268.1|92322.8|92272.8|92329.6|92279.6|92314.1|92264.1|57
1651026180000|2022-04-27 02:23:00|92322.2|92272.2|92309.3|92259.3|92322.2|92272.2|92308|92258|61
1651026190000|2022-04-27 02:23:10|92309.1|92259.1|92318.7|92268.7|92320.8|92270.8|92306.5|92256.5|53
1651026200000|2022-04-27 02:23:20|92318.2|92268.2|92312.6|92262.6|92318.2|92268.2|92297.4|92247.4|56
1651026210000|2022-04-27 02:23:30|92312.9|92262.9|92302.3|92252.3|92318.7|92268.7|92302.3|92252.3|71
1651026220000|2022-04-27 02:23:40|92303.1|92253.1|92305.4|92255.4|92309.7|92259.7|92300.1|92250.1|60
1651026230000|2022-04-27 02:23:50|92306.2|92256.2|92303.6|92253.6|92310.5|92260.5|92299.9|92249.9|53
1651026240000|2022-04-27 02:24:00|92303.8|92253.8|92310.4|92260.4|92315.6|92265.6|92302.9|92252.9|51
1651026250000|2022-04-27 02:24:10|92314.7|92264.7|92320.6|92270.6|92323|92273|92311.4|92261.4|67
1651026260000|2022-04-27 02:24:20|92320.1|92270.1|92316.9|92266.9|92321.1|92271.1|92311.2|92261.2|56
1651026270000|2022-04-27 02:24:30|92319.5|92269.5|92321.2|92271.2|92321.9|92271.9|92312.1|92262.1|58
1651026280000|2022-04-27 02:24:40|92320.1|92270.1|92323.6|92273.6|92324.5|92274.5|92315.9|92265.9|46
1651026290000|2022-04-27 02:24:50|92323.8|92273.8|92322.6|92272.6|92325.9|92275.9|92317|92267|51
1651026300000|2022-04-27 02:25:00|92322.4|92272.4|92316.4|92266.4|92326.4|92276.4|92314.4|92264.4|52
1651026310000|2022-04-27 02:25:10|92316.2|92266.2|92309.2|92259.2|92322.8|92272.8|92307.5|92257.5|44
1651026320000|2022-04-27 02:25:20|92308.7|92258.7|92309|92259|92311.6|92261.6|92307|92257|37
1651026330000|2022-04-27 02:25:30|92309.1|92259.1|92312.5|92262.5|92313.8|92263.8|92308.5|92258.5|42
1651026340000|2022-04-27 02:25:40|92312.7|92262.7|92312.3|92262.3|92314.2|92264.2|92312.1|92262.1|32
1651026350000|2022-04-27 02:25:50|92312|92262|92311.8|92261.8|92313.2|92263.2|92311|92261|31
1651026360000|2022-04-27 02:26:00|92312.1|92262.1|92313.6|92263.6|92313.7|92263.7|92310.5|92260.5|34
1651026370000|2022-04-27 02:26:10|92313.5|92263.5|92315.2|92265.2|92316.6|92266.6|92312.7|92262.7|21
1651026380000|2022-04-27 02:26:20|92312.9|92262.9|92317|92267|92321.7|92271.7|92312.9|92262.9|46
1651026390000|2022-04-27 02:26:30|92317.7|92267.7|92343.7|92293.7|92365|92299.9|92317.7|92238.9|67
1651026400000|2022-04-27 02:26:40|92345.1|92295.1|92325.7|92275.7|92372.1|92295.1|92324.2|92243.5|35
1651026410000|2022-04-27 02:26:50|92325.6|92275.6|92330.8|92280.8|92341.4|92291.4|92325.1|92275.1|55
1651026420000|2022-04-27 02:27:00|92327.2|92277.2|92342.9|92292.9|92351.7|92301.7|92327.2|92277.2|60
1651026430000|2022-04-27 02:27:10|92343.6|92293.6|92341.2|92291.2|92344.1|92294.1|92336.5|92286.5|63
1651026440000|2022-04-27 02:27:20|92341.6|92291.6|92331.1|92281.1|92341.6|92291.6|92330.6|92280.6|53
1651026450000|2022-04-27 02:27:30|92330.8|92280.8|92326.3|92276.3|92336.1|92286.1|92322.8|92272.8|66
1651026460000|2022-04-27 02:27:40|92326.4|92276.4|92328.9|92278.9|92328.9|92278.9|92322.9|92272.9|55
1651026470000|2022-04-27 02:27:50|92329|92279|92328|92278|92330|92280|92326.4|92276.4|42
1651026480000|2022-04-27 02:28:00|92327.8|92277.8|92328.7|92278.7|92333.2|92283.2|92323.8|92273.8|46
1651026490000|2022-04-27 02:28:10|92329.6|92279.6|92328.6|92278.6|92331.1|92281.1|92328.5|92278.5|33
1651026500000|2022-04-27 02:28:20|92328.8|92278.8|92328.9|92278.9|92329|92279|92327.2|92277.2|26
1651026510000|2022-04-27 02:28:30|92329.1|92279.1|92329.1|92279.1|92331.7|92281.7|92327.6|92277.6|32
1651026520000|2022-04-27 02:28:40|92328.8|92278.8|92327|92277|92333.5|92283.5|92324.8|92274.8|47
1651026530000|2022-04-27 02:28:50|92325.8|92275.8|92324.9|92274.9|92327.1|92277.1|92324.6|92274.6|20
1651026540000|2022-04-27 02:29:00|92324.4|92274.4|92326.1|92276.1|92326.7|92276.7|92321.8|92271.8|55
1651026550000|2022-04-27 02:29:10|92326.6|92276.6|92325.7|92275.7|92328|92278|92322.8|92272.8|55
1651026560000|2022-04-27 02:29:20|92325.9|92275.9|92324.1|92274.1|92327.5|92277.5|92322.8|92272.8|34
1651026570000|2022-04-27 02:29:30|92324.4|92274.4|92331.2|92281.2|92331.7|92281.7|92323.3|92273.3|44
1651026580000|2022-04-27 02:29:40|92331.9|92281.9|92326.6|92276.6|92331.9|92281.9|92325.9|92275.9|50
1651026590000|2022-04-27 02:29:50|92328|92278|92326.7|92276.7|92332.6|92282.6|92326|92276|37
1651026600000|2022-04-27 02:30:00|92327.7|92277.7|92326.7|92276.7|92332.3|92282.3|92325.8|92275.8|49
1651026610000|2022-04-27 02:30:10|92327.1|92277.1|92342|92292|92343.1|92293.1|92325.9|92275.9|60
1651026620000|2022-04-27 02:30:20|92342.1|92292.1|92339.1|92289.1|92344.6|92294.6|92337|92287|44
1651026630000|2022-04-27 02:30:30|92338.8|92288.8|92337|92287|92340.9|92290.9|92334.3|92284.3|46
1651026640000|2022-04-27 02:30:40|92336.1|92286.1|92335|92285|92350.9|92300.9|92334.2|92284.2|35
1651026650000|2022-04-27 02:30:50|92334.7|92284.7|92337|92287|92339.2|92289.2|92334.5|92284.5|42
1651026660000|2022-04-27 02:31:00|92336|92286|92342.9|92292.9|92344.5|92294.5|92335.2|92285.2|56
1651026670000|2022-04-27 02:31:10|92343.8|92293.8|92339.5|92289.5|92344.5|92294.5|92336.2|92286.2|51
1651026680000|2022-04-27 02:31:20|92339.7|92289.7|92332.9|92282.9|92342.1|92292.1|92328|92278|57
1651026690000|2022-04-27 02:31:30|92331|92281|92342|92292|92349.4|92299.4|92329.8|92279.8|65
1651026700000|2022-04-27 02:31:40|92343|92293|92340.1|92290.1|92348|92298|92338.2|92288.2|53
1651026710000|2022-04-27 02:31:50|92339.6|92289.6|92336.7|92286.7|92340.4|92290.4|92336.1|92286.1|30
1651026720000|2022-04-27 02:32:00|92338.2|92288.2|92333.8|92283.8|92352.1|92302.1|92333.8|92283.8|58
1651026730000|2022-04-27 02:32:10|92332.6|92282.6|92328.2|92278.2|92332.9|92282.9|92327.9|92277.9|32
1651026740000|2022-04-27 02:32:20|92327.9|92277.9|92328.6|92278.6|92331.4|92281.4|92327.6|92277.6|29
1651026750000|2022-04-27 02:32:30|92328.5|92278.5|92325.7|92275.7|92328.8|92278.8|92325.2|92275.2|43
1651026760000|2022-04-27 02:32:40|92326.8|92276.8|92325.6|92275.6|92327.4|92277.4|92325.2|92275.2|46
1651026770000|2022-04-27 02:32:50|92325.1|92275.1|92327.5|92277.5|92327.5|92277.5|92323.4|92273.4|44
1651026780000|2022-04-27 02:33:00|92326.5|92276.5|92326.6|92276.6|92327.6|92277.6|92324.9|92274.9|24
1651026790000|2022-04-27 02:33:10|92326.9|92276.9|92327.6|92277.6|92328.8|92278.8|92325.2|92275.2|27
1651026800000|2022-04-27 02:33:20|92328.2|92278.2|92329.2|92279.2|92330.3|92280.3|92327.7|92277.7|23
1651026810000|2022-04-27 02:33:30|92329.4|92279.4|92329.6|92279.6|92329.9|92279.9|92326.5|92276.5|42
1651026820000|2022-04-27 02:33:40|92329.5|92279.5|92328|92278|92330|92280|92327.9|92277.9|22
1651026830000|2022-04-27 02:33:50|92326.6|92276.6|92326.3|92276.3|92329.7|92279.7|92326.1|92276.1|26
1651026840000|2022-04-27 02:34:00|92326.2|92276.2|92325.3|92275.3|92327.4|92277.4|92325.3|92275.3|30
1651026850000|2022-04-27 02:34:10|92325.8|92275.8|92325.8|92275.8|92328.6|92278.6|92325.3|92275.3|26
1651026860000|2022-04-27 02:34:20|92325.6|92275.6|92324.3|92274.3|92327.8|92277.8|92319|92269|38
1651026870000|2022-04-27 02:34:30|92324.8|92274.8|92322.6|92272.6|92328.9|92278.9|92322.6|92272.6|51
1651026880000|2022-04-27 02:34:40|92322.7|92272.7|92346.8|92296.8|92347.7|92297.7|92322.5|92272.5|68
1651026890000|2022-04-27 02:34:50|92346.9|92296.9|92338.6|92288.6|92346.9|92296.9|92330.2|92280.2|58
1651026900000|2022-04-27 02:35:00|92338.9|92288.9|92335.8|92285.8|92339.4|92289.4|92335.4|92285.4|39
1651026910000|2022-04-27 02:35:10|92335.5|92285.5|92332.1|92282.1|92335.5|92285.5|92330.1|92280.1|43
1651026920000|2022-04-27 02:35:20|92331.1|92281.1|92329.6|92279.6|92333.4|92283.4|92321.9|92271.9|47
1651026930000|2022-04-27 02:35:30|92329.4|92279.4|92330.4|92280.4|92333.3|92283.3|92328.3|92278.3|35
1651026940000|2022-04-27 02:35:40|92330.8|92280.8|92336|92286|92338.1|92288.1|92327.7|92277.7|30
1651026950000|2022-04-27 02:35:50|92335|92285|92344.1|92294.1|92344.1|92294.1|92332|92282|33
1651026960000|2022-04-27 02:36:00|92344.9|92294.9|92347.5|92297.5|92378.7|92303.6|92331.9|92252.4|72
1651026970000|2022-04-27 02:36:10|92341.8|92291.8|92350.4|92300.4|92383.5|92303.6|92333.3|92251.7|72
1651026980000|2022-04-27 02:36:20|92348.2|92298.2|92344|92294|92357|92307|92335.9|92285.9|67
1651026990000|2022-04-27 02:36:30|92342.1|92292.1|92342.3|92292.3|92384.2|92299.5|92337.3|92251.9|64
1651027000000|2022-04-27 02:36:40|92342.5|92292.5|92340.4|92290.4|92352.2|92302.2|92328|92278|71
1651027010000|2022-04-27 02:36:50|92341.5|92291.5|92329.5|92279.5|92341.5|92291.5|92319.8|92269.8|68
1651027020000|2022-04-27 02:37:00|92326.5|92276.5|92341.7|92291.7|92379.7|92292.9|92323.4|92238.4|61
1651027030000|2022-04-27 02:37:10|92330.7|92280.7|92333.8|92283.8|92334.3|92284.3|92326.3|92276.3|59
1651027040000|2022-04-27 02:37:20|92334.4|92284.4|92348.3|92298.3|92348.3|92298.3|92328.6|92278.6|53
1651027050000|2022-04-27 02:37:30|92347.6|92297.6|92335.7|92285.7|92382.7|92304.5|92332.3|92242.8|69
1651027060000|2022-04-27 02:37:40|92334.5|92284.5|92350.7|92300.7|92389.7|92307.8|92329|92255.8|60
1651027070000|2022-04-27 02:37:50|92347.4|92297.4|92340.8|92290.8|92380.5|92308.6|92329.9|92239.4|69
1651027080000|2022-04-27 02:38:00|92340.5|92290.5|92371.8|92245.2|92384|92299|92330.9|92238.7|66
1651027090000|2022-04-27 02:38:10|92372.6|92244.7|92335.1|92285.1|92376.7|92294.8|92321.4|92236.1|77
1651027100000|2022-04-27 02:38:20|92336.3|92286.3|92327.9|92277.9|92371.8|92294.6|92326|92239|68
1651027110000|2022-04-27 02:38:30|92333.6|92283.6|92344.4|92294.4|92349.8|92299.8|92330.1|92280.1|65
1651027120000|2022-04-27 02:38:40|92343.7|92293.7|92330.2|92280.2|92374.5|92293.7|92328.4|92246|60
1651027130000|2022-04-27 02:38:50|92330.3|92280.3|92340.5|92290.5|92374.1|92290.5|92319.1|92235.4|51
1651027140000|2022-04-27 02:39:00|92340|92290|92342.8|92292.8|92378.6|92296.8|92328.9|92236.1|71
1651027150000|2022-04-27 02:39:10|92341.7|92291.7|92343.5|92293.5|92386.8|92304.7|92329.5|92241.4|68
1651027160000|2022-04-27 02:39:20|92342.8|92292.8|92349.4|92299.4|92369.7|92299.4|92329|92243.6|68
1651027170000|2022-04-27 02:39:30|92345|92295|92368|92241.5|92381|92299|92326.1|92234.5|65
1651027180000|2022-04-27 02:39:40|92367.1|92241|92327.6|92277.6|92372.4|92280.6|92323.9|92236.7|64
1651027190000|2022-04-27 02:39:50|92327.1|92277.1|92327.4|92277.4|92368.3|92279.7|92324.7|92237.3|57
1651027200000|2022-04-27 02:40:00|92329.6|92279.6|92327.4|92277.4|92375.3|92281|92322.6|92230.5|72
1651027210000|2022-04-27 02:40:10|92326.2|92276.2|92326.1|92276.1|92376.1|92295|92322.7|92235.5|75
1651027220000|2022-04-27 02:40:20|92325.6|92275.6|92364|92231.2|92364|92277.1|92324.6|92231.2|37
1651027230000|2022-04-27 02:40:30|92363.7|92231.8|92327.1|92277.1|92375.3|92281.6|92325.4|92227.9|47
1651027240000|2022-04-27 02:40:40|92325.6|92275.6|92327.1|92277.1|92381.2|92288.9|92323.9|92225|52
1651027250000|2022-04-27 02:40:50|92326|92276|92327.6|92277.6|92330.5|92280.5|92322.6|92272.6|44
1651027260000|2022-04-27 02:41:00|92327.2|92277.2|92322.3|92272.3|92329|92279|92320|92270|49
1651027270000|2022-04-27 02:41:10|92321.9|92271.9|92357|92218|92369.7|92274.2|92306.3|92207.6|77
1651027280000|2022-04-27 02:41:20|92361.8|92217.7|92345.8|92219.6|92364.8|92266.2|92309.2|92214.2|77
1651027290000|2022-04-27 02:41:30|92347.9|92218.2|92313.1|92263.1|92356.3|92269.3|92306.2|92212.2|49
1651027300000|2022-04-27 02:41:40|92314.5|92264.5|92324.1|92274.1|92363.5|92290.8|92312|92227.2|71
1651027310000|2022-04-27 02:41:50|92363.7|92234.6|92361.2|92230.1|92375.9|92296.8|92318.1|92230.1|73
1651027320000|2022-04-27 02:42:00|92359.2|92230.6|92323|92273|92368.9|92287.8|92309|92214.8|78
1651027330000|2022-04-27 02:42:10|92324.7|92274.7|92324.8|92274.8|92376.1|92291.4|92319.6|92231.8|68
1651027340000|2022-04-27 02:42:20|92323.6|92273.6|92321.1|92271.1|92364.5|92279.9|92321.1|92236.1|61
1651027350000|2022-04-27 02:42:30|92321.4|92271.4|92325.6|92275.6|92372.8|92276.4|92317.9|92224.1|50
1651027360000|2022-04-27 02:42:40|92362.8|92236.5|92322.7|92272.7|92362.8|92277.1|92314.8|92229.7|46
1651027370000|2022-04-27 02:42:50|92323.6|92273.6|92323.1|92273.1|92365.4|92278.5|92320.5|92230.2|49
1651027380000|2022-04-27 02:43:00|92322.8|92272.8|92341.7|92211.9|92361.2|92275.7|92308.3|92211.9|61
1651027390000|2022-04-27 02:43:10|92302.4|92252.4|92309.4|92259.4|92359.9|92267|92302.4|92210.4|75
1651027400000|2022-04-27 02:43:20|92306.9|92256.9|92309.3|92259.3|92362.7|92262.7|92306.3|92209.7|67
1651027410000|2022-04-27 02:43:30|92360|92229.5|92304.5|92254.5|92365.8|92262.7|92304.5|92205.8|69
1651027420000|2022-04-27 02:43:40|92304.1|92254.1|92306.4|92256.4|92351.8|92265.6|92301.1|92211.6|68
1651027430000|2022-04-27 02:43:50|92306.5|92256.5|92303.7|92253.7|92341.1|92258.1|92301.2|92214.4|50
1651027440000|2022-04-27 02:44:00|92304.5|92254.5|92302.3|92252.3|92355.9|92260.4|92299|92209.2|65
1651027450000|2022-04-27 02:44:10|92313.7|92263.7|92304.4|92254.4|92347.2|92263.7|92302.2|92205.1|75
1651027460000|2022-04-27 02:44:20|92304.1|92254.1|92345.9|92216|92356|92261|92301.1|92209.1|69
1651027470000|2022-04-27 02:44:30|92300.4|92216.1|92337.1|92208.5|92351.1|92263.8|92300.4|92208.5|70
1651027480000|2022-04-27 02:44:40|92299.6|92249.6|92306.3|92256.3|92352.4|92260.4|92299.6|92209.5|69
1651027490000|2022-04-27 02:44:50|92305.8|92255.8|92303.6|92253.6|92357.5|92260.5|92299.9|92206.5|65
1651027500000|2022-04-27 02:45:00|92305.8|92255.8|92305.5|92255.5|92357.6|92267.4|92303.2|92218.3|77
1651027510000|2022-04-27 02:45:10|92306|92256|92303.8|92253.8|92341.9|92258.8|92302.5|92216|58
1651027520000|2022-04-27 02:45:20|92302.8|92252.8|92305.1|92255.1|92342.8|92260|92302.8|92214.8|35
1651027530000|2022-04-27 02:45:30|92305|92255|92308.7|92258.7|92351.5|92263.6|92303.6|92212.4|34
1651027540000|2022-04-27 02:45:40|92307.7|92257.7|92303.5|92253.5|92339.9|92260|92301.2|92213|62
1651027550000|2022-04-27 02:45:50|92303.4|92253.4|92345.5|92216.7|92356.2|92258.2|92300.4|92204.1|74
1651027560000|2022-04-27 02:46:00|92305.7|92255.7|92305.5|92255.5|92356|92261.8|92301.5|92212.5|69
1651027570000|2022-04-27 02:46:10|92306.7|92256.7|92307|92257|92360.2|92264.6|92302.9|92212.6|77
1651027580000|2022-04-27 02:46:20|92350.3|92219|92307.7|92257.7|92356.8|92266.8|92303.9|92216.9|70
1651027590000|2022-04-27 02:46:30|92308.8|92258.8|92345.5|92216.5|92359|92258.8|92305.5|92212.1|44
1651027600000|2022-04-27 02:46:40|92306.1|92256.1|92343.3|92215|92347.4|92258.2|92306.1|92208.7|62
1651027610000|2022-04-27 02:46:50|92343.5|92213.3|92344.9|92210.3|92349.2|92215.3|92342.6|92209.1|38
1651027620000|2022-04-27 02:47:00|92345|92210.4|92312.8|92262.8|92357.9|92269.9|92304.6|92210.4|62
1651027630000|2022-04-27 02:47:10|92313|92263|92310.3|92260.3|92360.3|92267.2|92309.3|92215|46
1651027640000|2022-04-27 02:47:20|92310.2|92260.2|92310.4|92260.4|92349.2|92263.2|92306.1|92221.2|57
1651027650000|2022-04-27 02:47:30|92310.1|92260.1|92307|92257|92313|92263|92305.3|92255.3|44
1651027660000|2022-04-27 02:47:40|92306.7|92256.7|92301.6|92251.6|92351.4|92259.1|92301.3|92216.7|53
1651027670000|2022-04-27 02:47:50|92301.1|92251.1|92299.5|92249.5|92303.9|92253.9|92299.3|92249.3|26
1651027680000|2022-04-27 02:48:00|92299.6|92249.6|92310.8|92260.8|92353.3|92265.7|92299.6|92216.2|64
1651027690000|2022-04-27 02:48:10|92347.1|92222|92317.4|92267.4|92357.9|92269.6|92306.7|92218.3|41
1651027700000|2022-04-27 02:48:20|92317.7|92267.7|92313.9|92263.9|92320.4|92270.4|92313.5|92263.5|46
1651027710000|2022-04-27 02:48:30|92313.2|92263.2|92314.1|92264.1|92314.9|92264.9|92312.9|92262.9|29
1651027720000|2022-04-27 02:48:40|92313.6|92263.6|92357.6|92230.5|92363.1|92269|92313.4|92223.9|24
1651027730000|2022-04-27 02:48:50|92356.2|92228.2|92358|92223.4|92363.3|92270|92315.3|92219.1|40
1651027740000|2022-04-27 02:49:00|92355.4|92225.7|92325.2|92275.2|92359.5|92275.2|92316.2|92224.2|60
1651027750000|2022-04-27 02:49:10|92364.3|92220.2|92320.9|92270.9|92371.4|92277.1|92313.6|92216.2|71
1651027760000|2022-04-27 02:49:20|92320.8|92270.8|92324|92274|92365|92279.1|92320.2|92237.2|41
1651027770000|2022-04-27 02:49:30|92324.6|92274.6|92321.3|92271.3|92324.6|92274.6|92320.8|92270.8|11
1651027780000|2022-04-27 02:49:40|92321.2|92271.2|92320|92270|92323.8|92273.8|92319.9|92269.9|29
1651027790000|2022-04-27 02:49:50|92319.8|92269.8|92319.4|92269.4|92320.9|92270.9|92319.1|92269.1|19
1651027800000|2022-04-27 02:50:00|92319.2|92269.2|92322|92272|92322.6|92272.6|92319.2|92269.2|32
1651027810000|2022-04-27 02:50:10|92321.6|92271.6|92322.5|92272.5|92329.5|92279.5|92320|92270|37
1651027820000|2022-04-27 02:50:20|92322.9|92272.9|92321.5|92271.5|92323|92273|92321.2|92271.2|14
1651027830000|2022-04-27 02:50:30|92322|92272|92323.1|92273.1|92324.4|92274.4|92321.3|92271.3|32
1651027840000|2022-04-27 02:50:40|92322.9|92272.9|92320.8|92270.8|92322.9|92272.9|92320.5|92270.5|17
1651027850000|2022-04-27 02:50:50|92320.9|92270.9|92323|92273|92324|92274|92320.7|92270.7|22
1651027860000|2022-04-27 02:51:00|92322.9|92272.9|92322.1|92272.1|92322.9|92272.9|92321.2|92271.2|37
1651027870000|2022-04-27 02:51:10|92322.3|92272.3|92325|92275|92327.3|92277.3|92319.8|92269.8|32
1651027880000|2022-04-27 02:51:20|92327|92277|92321.1|92271.1|92327.5|92277.5|92321|92271|47
1651027890000|2022-04-27 02:51:30|92321.5|92271.5|92324.6|92274.6|92326.9|92276.9|92316.1|92266.1|44
1651027900000|2022-04-27 02:51:40|92325|92275|92325.6|92275.6|92360|92279.2|92317.2|92228|66
1651027910000|2022-04-27 02:51:50|92325.1|92275.1|92323.3|92273.3|92360.3|92278.3|92321.9|92234.2|22
1651027920000|2022-04-27 02:52:00|92322.7|92272.7|92361.8|92226|92363.5|92275|92319.8|92226|42
1651027930000|2022-04-27 02:52:10|92360.3|92228.9|92320.2|92270.2|92365.2|92276.4|92318.7|92228|67
1651027940000|2022-04-27 02:52:20|92320.4|92270.4|92316.3|92266.3|92358.1|92273|92316.3|92228.6|38
1651027950000|2022-04-27 02:52:30|92316.6|92266.6|92310.3|92260.3|92349.1|92266.6|92303.1|92212.9|66
1651027960000|2022-04-27 02:52:40|92310.5|92260.5|92345.2|92219|92352.6|92262.5|92297.3|92208.8|63
1651027970000|2022-04-27 02:52:50|92309.6|92259.6|92313.3|92263.3|92313.3|92263.3|92299.7|92249.7|62
1651027980000|2022-04-27 02:53:00|92313.5|92263.5|92290.1|92240.1|92313.5|92263.5|92290.1|92240.1|53
1651027990000|2022-04-27 02:53:10|92294.3|92244.3|92288.1|92238.1|92333.5|92244.3|92281.8|92184.8|69
1651028000000|2022-04-27 02:53:20|92285.9|92235.9|92286.2|92236.2|92288.6|92238.6|92283.8|92233.8|48
1651028010000|2022-04-27 02:53:30|92286.8|92236.8|92293.5|92243.5|92293.5|92243.5|92284.6|92234.6|43
1651028020000|2022-04-27 02:53:40|92292.6|92242.6|92296.5|92246.5|92296.5|92246.5|92289.4|92239.4|46
1651028030000|2022-04-27 02:53:50|92297|92247|92295.6|92245.6|92335.1|92247.9|92292.8|92200.8|72
1651028040000|2022-04-27 02:54:00|92294.4|92244.4|92289.4|92239.4|92331|92250.2|92289.4|92203.5|59
1651028050000|2022-04-27 02:54:10|92289.8|92239.8|92299|92249|92344.9|92253.7|92287|92196.3|75
1651028060000|2022-04-27 02:54:20|92298|92248|92301.4|92251.4|92343.6|92256.3|92295.8|92207.3|55
1651028070000|2022-04-27 02:54:30|92302|92252|92308.5|92258.5|92343.7|92262.9|92298.3|92217.3|69
1651028080000|2022-04-27 02:54:40|92309.2|92259.2|92304.7|92254.7|92350.9|92261|92303.1|92210.8|59
1651028090000|2022-04-27 02:54:50|92303.6|92253.6|92301.6|92251.6|92345.7|92255.8|92300.8|92212.9|57
1651028100000|2022-04-27 02:55:00|92302.7|92252.7|92302.5|92252.5|92303.4|92253.4|92299.7|92249.7|50
1651028110000|2022-04-27 02:55:10|92302.3|92252.3|92306.5|92256.5|92353.9|92261.4|92301.7|92209.7|65
1651028120000|2022-04-27 02:55:20|92306|92256|92310.7|92260.7|92350.5|92266.3|92306|92222.3|50
1651028130000|2022-04-27 02:55:30|92314.8|92264.8|92311.9|92261.9|92354.4|92269|92309.3|92224.9|69
1651028140000|2022-04-27 02:55:40|92312.2|92262.2|92312.4|92262.4|92361|92271.9|92310|92224.2|63
1651028150000|2022-04-27 02:55:50|92311.4|92261.4|92313.4|92263.4|92357.9|92266|92305.5|92221.7|53
1651028160000|2022-04-27 02:56:00|92314.9|92264.9|92311.3|92261.3|92318.2|92268.2|92311.3|92261.3|54
1651028170000|2022-04-27 02:56:10|92311.1|92261.1|92314|92264|92319.9|92269.9|92310.3|92260.3|47
1651028180000|2022-04-27 02:56:20|92315.1|92265.1|92318.8|92268.8|92358.9|92274.3|92311.8|92233|56
1651028190000|2022-04-27 02:56:30|92318.2|92268.2|92319.6|92269.6|92322.4|92272.4|92315.8|92265.8|60
1651028200000|2022-04-27 02:56:40|92319.2|92269.2|92316.6|92266.6|92322.8|92272.8|92315.6|92265.6|52
1651028210000|2022-04-27 02:56:50|92316.3|92266.3|92325.5|92275.5|92326.2|92276.2|92315.3|92265.3|33
1651028220000|2022-04-27 02:57:00|92331.3|92281.3|92321|92271|92331.3|92281.3|92320.7|92270.7|55
1651028230000|2022-04-27 02:57:10|92321.2|92271.2|92324.2|92274.2|92334|92284|92321.2|92271.2|36
1651028240000|2022-04-27 02:57:20|92323.6|92273.6|92315.6|92265.6|92331.2|92281.2|92315.6|92265.6|66
1651028250000|2022-04-27 02:57:30|92316|92266|92345.7|92295.7|92382.1|92297.1|92315.7|92251.2|69
1651028260000|2022-04-27 02:57:40|92345|92295|92353.1|92303.1|92355.1|92305.1|92342.3|92292.3|46
1651028270000|2022-04-27 02:57:50|92352.8|92302.8|92353.6|92303.6|92393.1|92303.6|92347.4|92257.6|41
1651028280000|2022-04-27 02:58:00|92356.1|92306.1|92372.3|92322.3|92415.3|92322.4|92356.1|92271.9|77
1651028290000|2022-04-27 02:58:10|92411.4|92282.1|92371.6|92321.6|92412.9|92325|92362.6|92276.3|73
1651028300000|2022-04-27 02:58:20|92373|92323|92394.7|92344.7|92451|92349|92372.7|92284.9|72
1651028310000|2022-04-27 02:58:30|92391.8|92341.8|92390.6|92340.6|92426.9|92344.4|92380.1|92292.1|70
1651028320000|2022-04-27 02:58:40|92430.2|92292.7|92389.7|92339.7|92433.6|92344.7|92383.1|92292.7|72
1651028330000|2022-04-27 02:58:50|92390.1|92340.1|92402.3|92352.3|92445.8|92352.4|92390|92299.7|72
1651028340000|2022-04-27 02:59:00|92400.1|92350.1|92399.3|92349.3|92440.8|92354.4|92395.7|92308.1|60
1651028350000|2022-04-27 02:59:10|92398.8|92348.8|92398.2|92348.2|92443.1|92351.4|92392.9|92310.1|71
1651028360000|2022-04-27 02:59:20|92397.8|92347.8|92394.9|92344.9|92441.5|92349.8|92391.4|92301.1|63
1651028370000|2022-04-27 02:59:30|92394.7|92344.7|92428.5|92299.6|92438.5|92346.3|92391.6|92299.6|66
1651028380000|2022-04-27 02:59:40|92431.2|92304.9|92399.8|92349.8|92442.9|92355|92393.9|92303.4|75
1651028390000|2022-04-27 02:59:50|92400.2|92350.2|92401.3|92351.3|92450.5|92358.3|92397.3|92305.6|68
1651028400000|2022-04-27 03:00:00|92398.7|92348.7|92413.4|92268.3|92445.1|92354.6|92365.1|92264.7|77
1651028410000|2022-04-27 03:00:10|92414.9|92268.9|92376.3|92326.3|92425.8|92328.7|92365.9|92266.7|66
1651028420000|2022-04-27 03:00:20|92376.1|92326.1|92384.8|92334.8|92425.3|92334.8|92373.1|92273.9|61
1651028430000|2022-04-27 03:00:30|92382.4|92332.4|92379.3|92329.3|92419.6|92340.6|92379|92290.1|65
1651028440000|2022-04-27 03:00:40|92379.1|92329.1|92374.7|92324.7|92420.3|92330|92372.2|92282.1|46
1651028450000|2022-04-27 03:00:50|92374.5|92324.5|92399.5|92273.6|92430.3|92327|92364.6|92249.4|67
1651028460000|2022-04-27 03:01:00|92362.2|92312.2|92364.2|92314.2|92408|92315.5|92353|92254.5|71
1651028470000|2022-04-27 03:01:10|92364.3|92314.3|92365.3|92315.3|92407.9|92318.7|92359.9|92270|50
1651028480000|2022-04-27 03:01:20|92364.5|92314.5|92370.2|92320.2|92411.9|92322.8|92363.8|92269.4|67
1651028490000|2022-04-27 03:01:30|92369.4|92319.4|92406.4|92273.3|92406.4|92319.4|92358.1|92272.3|71
1651028500000|2022-04-27 03:01:40|92406.7|92270.7|92375.4|92325.4|92407.2|92325.4|92360.9|92267.9|68
1651028510000|2022-04-27 03:01:50|92374.7|92324.7|92375.1|92325.1|92419.1|92326.3|92373|92277.8|50
1651028520000|2022-04-27 03:02:00|92375|92325|92374.7|92324.7|92376.3|92326.3|92371.1|92321.1|44
1651028530000|2022-04-27 03:02:10|92374.8|92324.8|92413.4|92283.4|92418.5|92325.5|92371.6|92280.8|50
1651028540000|2022-04-27 03:02:20|92412.6|92283.9|92372.3|92322.3|92414.4|92323.3|92371|92283.7|20
1651028550000|2022-04-27 03:02:30|92376.2|92326.2|92372.6|92322.6|92432.9|92342.2|92371|92276.9|61
1651028560000|2022-04-27 03:02:40|92416.5|92284.8|92367.9|92317.9|92419.4|92323|92367.9|92278.7|70
1651028570000|2022-04-27 03:02:50|92367.3|92317.3|92381.6|92331.6|92429|92334.3|92366.3|92283.9|71
1651028580000|2022-04-27 03:03:00|92382.2|92332.2|92383.1|92333.1|92436.5|92336.2|92373.8|92280.1|58
1651028590000|2022-04-27 03:03:10|92383.6|92333.6|92384.8|92334.8|92423.8|92335.9|92379.7|92294.1|60
1651028600000|2022-04-27 03:03:20|92384.2|92334.2|92386.3|92336.3|92388.2|92338.2|92384|92334|36
1651028610000|2022-04-27 03:03:30|92386.5|92336.5|92436.1|92302.2|92436.1|92338.1|92386|92302.2|11
1651028620000|2022-04-27 03:03:40|92426|92299.4|92380.9|92330.9|92438|92335|92380.3|92285.3|46
1651028630000|2022-04-27 03:03:50|92381|92331|92385.2|92335.2|92423|92335.2|92379.7|92295.4|49
1651028640000|2022-04-27 03:04:00|92383.6|92333.6|92383.8|92333.8|92430|92336.2|92379.9|92295.6|70
1651028650000|2022-04-27 03:04:10|92425|92296.1|92383.3|92333.3|92429.6|92336.1|92383|92293|59
1651028660000|2022-04-27 03:04:20|92426.8|92289|92385.3|92335.3|92431.9|92336.6|92382.5|92289|57
1651028670000|2022-04-27 03:04:30|92384.6|92334.6|92430.2|92287.4|92430.2|92337.1|92383.4|92287.4|45
1651028680000|2022-04-27 03:04:40|92427.5|92291.4|92385.3|92335.3|92429.9|92335.8|92379|92290.6|53
1651028690000|2022-04-27 03:04:50|92383.7|92333.7|92431.5|92297|92438.3|92342.6|92381.6|92295|60
1651028700000|2022-04-27 03:05:00|92429.5|92297.9|92395.3|92345.3|92442.1|92345.6|92385.8|92297.3|49
1651028710000|2022-04-27 03:05:10|92396.4|92346.4|92430.1|92302.3|92441.4|92346.4|92390.9|92299.1|50
1651028720000|2022-04-27 03:05:20|92430.9|92301|92394.5|92344.5|92442|92350.3|92391.5|92301|40
1651028730000|2022-04-27 03:05:30|92394.8|92344.8|92404.6|92354.6|92457.3|92354.7|92394|92304.1|45
1651028740000|2022-04-27 03:05:40|92403.5|92353.5|92441.5|92308.4|92457.2|92353.5|92399.1|92304.4|62
1651028750000|2022-04-27 03:05:50|92441|92309.1|92401.1|92351.1|92450.8|92354.8|92398.5|92304.2|53
1651028760000|2022-04-27 03:06:00|92401.3|92351.3|92403.3|92353.3|92447.1|92359.2|92400.9|92312.5|69
1651028770000|2022-04-27 03:06:10|92404.7|92354.7|92416.7|92366.7|92418.3|92368.3|92402.9|92352.9|53
1651028780000|2022-04-27 03:06:20|92416|92366|92416.2|92366.2|92462.2|92367.5|92410.5|92318.8|58
1651028790000|2022-04-27 03:06:30|92414.6|92364.6|92418.3|92368.3|92420.5|92370.5|92414.4|92364.4|64
1651028800000|2022-04-27 03:06:40|92418.5|92368.5|92458.3|92331.3|92462.8|92371.6|92414.3|92323|69
1651028810000|2022-04-27 03:06:50|92458.7|92330.7|92418.9|92368.9|92464.6|92373.6|92416.7|92329.9|69
1651028820000|2022-04-27 03:07:00|92419.7|92369.7|92462.9|92334.2|92472|92377.2|92419.7|92327.2|58
1651028830000|2022-04-27 03:07:10|92462.8|92333|92424.3|92374.3|92477.7|92376.6|92423.6|92326.9|56
1651028840000|2022-04-27 03:07:20|92423.6|92373.6|92459.9|92333.2|92464.8|92373.6|92420.4|92330.3|37
1651028850000|2022-04-27 03:07:30|92460.7|92332.3|92419.7|92369.7|92460.7|92371.4|92419.5|92331.3|28
1651028860000|2022-04-27 03:07:40|92419.8|92369.8|92431.9|92381.9|92464.2|92382.7|92417.9|92324.7|55
1651028870000|2022-04-27 03:07:50|92431.1|92381.1|92428.9|92378.9|92431.3|92381.3|92428.5|92378.5|33
1651028880000|2022-04-27 03:08:00|92428.7|92378.7|92428.7|92378.7|92430.3|92380.3|92428|92378|29
1651028890000|2022-04-27 03:08:10|92428.9|92378.9|92429.2|92379.2|92469|92380.5|92428.8|92339.8|25
1651028900000|2022-04-27 03:08:20|92466.8|92341.8|92418.3|92368.3|92469.8|92380|92411|92330.9|48
1651028910000|2022-04-27 03:08:30|92416.4|92366.4|92411.5|92361.5|92418.2|92368.2|92411.5|92361.5|37
1651028920000|2022-04-27 03:08:40|92411.8|92361.8|92397.2|92347.2|92451.4|92362.1|92396.4|92305.7|58
1651028930000|2022-04-27 03:08:50|92396.4|92346.4|92394.4|92344.4|92400.6|92350.6|92394.2|92344.2|42
1651028940000|2022-04-27 03:09:00|92395.8|92345.8|92394.9|92344.9|92399.1|92349.1|92390.5|92340.5|47
1651028950000|2022-04-27 03:09:10|92395.2|92345.2|92406.5|92356.5|92445.7|92357.4|92395.2|92307.2|58
1651028960000|2022-04-27 03:09:20|92407.4|92357.4|92355.9|92305.9|92407.4|92357.4|92355.9|92305.9|66
1651028970000|2022-04-27 03:09:30|92355.2|92305.2|92355.6|92305.6|92364.6|92314.6|92351.8|92301.8|65
1651028980000|2022-04-27 03:09:40|92355.3|92305.3|92364.4|92314.4|92364.4|92314.4|92351.6|92301.6|59
1651028990000|2022-04-27 03:09:50|92359.9|92309.9|92357.5|92307.5|92363.4|92313.4|92351.9|92301.9|72
1651029000000|2022-04-27 03:10:00|92356.9|92306.9|92355.1|92305.1|92362.5|92312.5|92354.3|92304.3|62
1651029010000|2022-04-27 03:10:10|92365.3|92315.3|92355|92305|92365.8|92315.8|92350|92300|70
1651029020000|2022-04-27 03:10:20|92355.5|92305.5|92353.2|92303.2|92365.7|92315.7|92351.6|92301.6|73
1651029030000|2022-04-27 03:10:30|92353.3|92303.3|92356|92306|92367.4|92317.4|92352.2|92302.2|69
1651029040000|2022-04-27 03:10:40|92356.2|92306.2|92380.9|92330.9|92419.9|92335.7|92352.5|92292.1|64
1651029050000|2022-04-27 03:10:50|92380.2|92330.2|92383.5|92333.5|92395.8|92345.8|92377.5|92327.5|70
1651029060000|2022-04-27 03:11:00|92380.3|92330.3|92377.4|92327.4|92382.9|92332.9|92375.4|92325.4|60
1651029070000|2022-04-27 03:11:10|92377.5|92327.5|92377.7|92327.7|92382.1|92332.1|92375.8|92325.8|42
1651029080000|2022-04-27 03:11:20|92379.4|92329.4|92366.3|92316.3|92416|92329.4|92365.7|92279.3|43
1651029090000|2022-04-27 03:11:30|92366.5|92316.5|92369.1|92319.1|92379.1|92329.1|92364.5|92314.5|30
1651029100000|2022-04-27 03:11:40|92374.2|92324.2|92370.7|92320.7|92407.2|92325.2|92361.6|92281|75
1651029110000|2022-04-27 03:11:50|92370.5|92320.5|92360.1|92310.1|92371|92321|92360.1|92310.1|62
1651029120000|2022-04-27 03:12:00|92359|92309|92364.6|92314.6|92373.9|92323.9|92359|92309|72
1651029130000|2022-04-27 03:12:10|92364.4|92314.4|92358.7|92308.7|92405.6|92320.3|92358.7|92275.8|63
1651029140000|2022-04-27 03:12:20|92358.8|92308.8|92363.5|92313.5|92369.7|92319.7|92356.8|92306.8|66
1651029150000|2022-04-27 03:12:30|92363.2|92313.2|92365.7|92315.7|92379.3|92329.3|92359.2|92309.2|67
1651029160000|2022-04-27 03:12:40|92365.5|92315.5|92359.5|92309.5|92367|92317|92358.9|92308.9|56
1651029170000|2022-04-27 03:12:50|92359.4|92309.4|92368.8|92318.8|92370.5|92320.5|92359.4|92309.4|59
1651029180000|2022-04-27 03:13:00|92368.7|92318.7|92379.3|92329.3|92384.8|92334.8|92366.7|92316.7|59
1651029190000|2022-04-27 03:13:10|92378.9|92328.9|92382.4|92332.4|92386.5|92336.5|92378.1|92328.1|56
1651029200000|2022-04-27 03:13:20|92381.6|92331.6|92386.2|92336.2|92388.1|92338.1|92380.6|92330.6|43
1651029210000|2022-04-27 03:13:30|92386.3|92336.3|92385.1|92335.1|92386.4|92336.4|92383.2|92333.2|29
1651029220000|2022-04-27 03:13:40|92384.7|92334.7|92381.3|92331.3|92420.1|92347.3|92381.2|92294|57
1651029230000|2022-04-27 03:13:50|92381.6|92331.6|92378|92328|92383.4|92333.4|92377.5|92327.5|36
1651029240000|2022-04-27 03:14:00|92378.2|92328.2|92377.3|92327.3|92413.3|92330.2|92374.3|92286.3|43
1651029250000|2022-04-27 03:14:10|92377.7|92327.7|92383.7|92333.7|92384.5|92334.5|92376.8|92326.8|55
1651029260000|2022-04-27 03:14:20|92384.2|92334.2|92379.7|92329.7|92384.4|92334.4|92379|92329|30
1651029270000|2022-04-27 03:14:30|92380|92330|92379.1|92329.1|92382.4|92332.4|92378.5|92328.5|45
1651029280000|2022-04-27 03:14:40|92379.3|92329.3|92376.4|92326.4|92379.3|92329.3|92376.4|92326.4|32
1651029290000|2022-04-27 03:14:50|92377.4|92327.4|92383.6|92333.6|92383.6|92333.6|92375.7|92325.7|54
1651029300000|2022-04-27 03:15:00|92383.2|92333.2|92383.1|92333.1|92424|92338.4|92376.1|92294.3|44
1651029310000|2022-04-27 03:15:10|92383.5|92333.5|92381.9|92331.9|92418.6|92333.5|92377.3|92292.1|35
1651029320000|2022-04-27 03:15:20|92381.4|92331.4|92381.1|92331.1|92389.3|92339.3|92380.7|92330.7|43
1651029330000|2022-04-27 03:15:30|92381.8|92331.8|92381.9|92331.9|92382.4|92332.4|92377.7|92327.7|19
1651029340000|2022-04-27 03:15:40|92379.8|92329.8|92382.5|92332.5|92384|92334|92379.8|92329.8|45
1651029350000|2022-04-27 03:15:50|92382.3|92332.3|92380.5|92330.5|92382.5|92332.5|92376.7|92326.7|53
1651029360000|2022-04-27 03:16:00|92381.6|92331.6|92379.4|92329.4|92424.1|92335.4|92379.4|92290|47
1651029370000|2022-04-27 03:16:10|92379.9|92329.9|92383.5|92333.5|92428.8|92339.1|92378.9|92294.4|43
1651029380000|2022-04-27 03:16:20|92383.7|92333.7|92382.8|92332.8|92385.1|92335.1|92382.8|92332.8|52
1651029390000|2022-04-27 03:16:30|92383.5|92333.5|92377.5|92327.5|92385.6|92335.6|92376.3|92326.3|54
1651029400000|2022-04-27 03:16:40|92377.6|92327.6|92379.8|92329.8|92381.5|92331.5|92375.8|92325.8|65
1651029410000|2022-04-27 03:16:50|92380.2|92330.2|92380.9|92330.9|92381.9|92331.9|92379.1|92329.1|39
1651029420000|2022-04-27 03:17:00|92380.6|92330.6|92377.2|92327.2|92382.8|92332.8|92375.2|92325.2|42
1651029430000|2022-04-27 03:17:10|92372.6|92322.6|92381|92331|92382.3|92332.3|92372.6|92322.6|41
1651029440000|2022-04-27 03:17:20|92380.2|92330.2|92382.1|92332.1|92384|92334|92379.6|92329.6|59
1651029450000|2022-04-27 03:17:30|92381.4|92331.4|92368.4|92318.4|92417.5|92332.3|92368.4|92292.1|40
1651029460000|2022-04-27 03:17:40|92369.7|92319.7|92371.3|92321.3|92414.6|92324.8|92369.7|92282.6|41
1651029470000|2022-04-27 03:17:50|92370.8|92320.8|92368.7|92318.7|92415.8|92330.2|92368.5|92279.8|64
1651029480000|2022-04-27 03:18:00|92368.5|92318.5|92372.4|92322.4|92381.1|92331.1|92368.2|92318.2|62
1651029490000|2022-04-27 03:18:10|92372.2|92322.2|92374.5|92324.5|92377|92327|92370.9|92320.9|44
1651029500000|2022-04-27 03:18:20|92374.3|92324.3|92364.5|92314.5|92381.3|92331.3|92364.5|92314.5|33
1651029510000|2022-04-27 03:18:30|92364.2|92314.2|92363.3|92313.3|92365.5|92315.5|92361.7|92311.7|45
1651029520000|2022-04-27 03:18:40|92364.1|92314.1|92360.8|92310.8|92405.4|92323.1|92359.5|92277.8|44
1651029530000|2022-04-27 03:18:50|92363.2|92313.2|92357.7|92307.7|92363.2|92313.2|92354.2|92304.2|37
1651029540000|2022-04-27 03:19:00|92357.5|92307.5|92356.1|92306.1|92357.7|92307.7|92354.4|92304.4|41
1651029550000|2022-04-27 03:19:10|92354.6|92304.6|92382.1|92332.1|92386.5|92336.5|92354.6|92304.6|57
1651029560000|2022-04-27 03:19:20|92375.8|92325.8|92375.6|92325.6|92385.5|92335.5|92374.2|92324.2|54
1651029570000|2022-04-27 03:19:30|92375.9|92325.9|92378.8|92328.8|92419.8|92340.3|92375.1|92290.4|66
1651029580000|2022-04-27 03:19:40|92379.1|92329.1|92374.3|92324.3|92392.1|92342.1|92368.7|92318.7|54
1651029590000|2022-04-27 03:19:50|92373.7|92323.7|92366.9|92316.9|92375|92325|92365.4|92315.4|55
1651029600000|2022-04-27 03:20:00|92367.3|92317.3|92370|92320|92385.3|92335.3|92366.3|92316.3|47
1651029610000|2022-04-27 03:20:10|92370.6|92320.6|92380.9|92330.9|92392.7|92342.7|92367.3|92317.3|70
1651029620000|2022-04-27 03:20:20|92380.6|92330.6|92373.9|92323.9|92380.6|92330.6|92371.9|92321.9|64
1651029630000|2022-04-27 03:20:30|92373.4|92323.4|92373.4|92323.4|92379.8|92329.8|92369.4|92319.4|48
1651029640000|2022-04-27 03:20:40|92372.9|92322.9|92370.8|92320.8|92377.6|92327.6|92368|92318|46
1651029650000|2022-04-27 03:20:50|92370.7|92320.7|92365|92315|92372.9|92322.9|92364.6|92314.6|45
1651029660000|2022-04-27 03:21:00|92364.6|92314.6|92366.8|92316.8|92366.8|92316.8|92364.2|92314.2|21
1651029670000|2022-04-27 03:21:10|92366.4|92316.4|92366.4|92316.4|92367.5|92317.5|92361.7|92311.7|33
1651029680000|2022-04-27 03:21:20|92366.3|92316.3|92367.7|92317.7|92367.9|92317.9|92364.3|92314.3|41
1651029690000|2022-04-27 03:21:30|92367.6|92317.6|92367.3|92317.3|92383.8|92333.8|92366.8|92316.8|38
1651029700000|2022-04-27 03:21:40|92367.2|92317.2|92368.1|92318.1|92373.4|92323.4|92364.5|92314.5|54
1651029710000|2022-04-27 03:21:50|92365.6|92315.6|92367.9|92317.9|92368.6|92318.6|92365|92315|23
1651029720000|2022-04-27 03:22:00|92368.2|92318.2|92364.2|92314.2|92380.6|92330.6|92364.2|92314.2|51
1651029730000|2022-04-27 03:22:10|92364|92314|92364.8|92314.8|92367.7|92317.7|92361.7|92311.7|33
1651029740000|2022-04-27 03:22:20|92365.8|92315.8|92366.3|92316.3|92366.3|92316.3|92363.3|92313.3|25
1651029750000|2022-04-27 03:22:30|92366.2|92316.2|92365.3|92315.3|92366.2|92316.2|92364.7|92314.7|30
1651029760000|2022-04-27 03:22:40|92365.7|92315.7|92372.5|92322.5|92373.2|92323.2|92365.7|92315.7|28
1651029770000|2022-04-27 03:22:50|92372.1|92322.1|92370.2|92320.2|92373.7|92323.7|92369.5|92319.5|52
1651029780000|2022-04-27 03:23:00|92370.7|92320.7|92369.3|92319.3|92370.7|92320.7|92366.1|92316.1|45
1651029790000|2022-04-27 03:23:10|92368.9|92318.9|92374.6|92324.6|92379.4|92329.4|92368.7|92318.7|55
1651029800000|2022-04-27 03:23:20|92373.2|92323.2|92373.1|92323.1|92374.8|92324.8|92370.1|92320.1|21
1651029810000|2022-04-27 03:23:30|92373|92323|92373.4|92323.4|92374.2|92324.2|92372.6|92322.6|18
1651029820000|2022-04-27 03:23:40|92372.5|92322.5|92367.6|92317.6|92372.5|92322.5|92365.7|92315.7|39
1651029830000|2022-04-27 03:23:50|92368.7|92318.7|92367.9|92317.9|92368.7|92318.7|92365.4|92315.4|12
1651029840000|2022-04-27 03:24:00|92366.7|92316.7|92367.4|92317.4|92369.2|92319.2|92365.9|92315.9|25
1651029850000|2022-04-27 03:24:10|92367.1|92317.1|92367|92317|92371.5|92321.5|92366.2|92316.2|22
1651029860000|2022-04-27 03:24:20|92366.6|92316.6|92367.1|92317.1|92368.9|92318.9|92366.6|92316.6|17
1651029870000|2022-04-27 03:24:30|92367|92317|92367.7|92317.7|92368.2|92318.2|92366|92316|16
1651029880000|2022-04-27 03:24:40|92369.2|92319.2|92357.8|92307.8|92369.9|92319.9|92357.7|92307.7|39
1651029890000|2022-04-27 03:24:50|92356.7|92306.7|92362.8|92312.8|92370.3|92320.3|92356.2|92306.2|51
1651029900000|2022-04-27 03:25:00|92364|92314|92352.4|92302.4|92368.5|92318.5|92352.4|92302.4|54
1651029910000|2022-04-27 03:25:10|92353.3|92303.3|92360.1|92310.1|92365.8|92315.8|92352.5|92302.5|51
1651029920000|2022-04-27 03:25:20|92360.5|92310.5|92360.4|92310.4|92361.7|92311.7|92358.3|92308.3|36
1651029930000|2022-04-27 03:25:30|92360.1|92310.1|92354.9|92304.9|92362.4|92312.4|92354.7|92304.7|35
1651029940000|2022-04-27 03:25:40|92355|92305|92357.4|92307.4|92362.7|92312.7|92354|92304|44
1651029950000|2022-04-27 03:25:50|92357.8|92307.8|92359.2|92309.2|92362.9|92312.9|92356.9|92306.9|37
1651029960000|2022-04-27 03:26:00|92359.1|92309.1|92358.1|92308.1|92362.7|92312.7|92350.2|92300.2|47
1651029970000|2022-04-27 03:26:10|92357.7|92307.7|92361.2|92311.2|92362.5|92312.5|92355.8|92305.8|41
1651029980000|2022-04-27 03:26:20|92360.9|92310.9|92358.4|92308.4|92360.9|92310.9|92357.8|92307.8|30
1651029990000|2022-04-27 03:26:30|92358.3|92308.3|92355.6|92305.6|92358.4|92308.4|92354.7|92304.7|17
1651030000000|2022-04-27 03:26:40|92355.4|92305.4|92361.9|92311.9|92367.1|92317.1|92354.6|92304.6|44
1651030010000|2022-04-27 03:26:50|92361.1|92311.1|92360.4|92310.4|92366.1|92316.1|92358.9|92308.9|39
1651030020000|2022-04-27 03:27:00|92360.7|92310.7|92358.1|92308.1|92363.2|92313.2|92358.1|92308.1|36
1651030030000|2022-04-27 03:27:10|92357.7|92307.7|92360.7|92310.7|92360.8|92310.8|92357.5|92307.5|18
1651030040000|2022-04-27 03:27:20|92360.6|92310.6|92361|92311|92365.9|92315.9|92356.6|92306.6|36
1651030050000|2022-04-27 03:27:30|92361.8|92311.8|92358.2|92308.2|92363.2|92313.2|92353.7|92303.7|45
1651030060000|2022-04-27 03:27:40|92357.7|92307.7|92359.2|92309.2|92361.3|92311.3|92357.3|92307.3|30
1651030070000|2022-04-27 03:27:50|92359.5|92309.5|92363.9|92313.9|92365.8|92315.8|92359.5|92309.5|26
1651030080000|2022-04-27 03:28:00|92364.2|92314.2|92358.8|92308.8|92365.6|92315.6|92356|92306|34
1651030090000|2022-04-27 03:28:10|92358.4|92308.4|92370.1|92320.1|92370.1|92320.1|92358.4|92308.4|40
1651030100000|2022-04-27 03:28:20|92370.2|92320.2|92370.4|92320.4|92371.4|92321.4|92369.5|92319.5|24
1651030110000|2022-04-27 03:28:30|92370|92320|92369.5|92319.5|92370.9|92320.9|92368.2|92318.2|23
1651030120000|2022-04-27 03:28:40|92369.4|92319.4|92365|92315|92369.4|92319.4|92362.3|92312.3|36
1651030130000|2022-04-27 03:28:50|92370.2|92320.2|92369|92319|92371.1|92321.1|92366.7|92316.7|27
1651030140000|2022-04-27 03:29:00|92368.6|92318.6|92369.4|92319.4|92370.6|92320.6|92366.1|92316.1|28
1651030150000|2022-04-27 03:29:10|92369.6|92319.6|92363.8|92313.8|92369.6|92319.6|92363|92313|28
1651030160000|2022-04-27 03:29:20|92363.7|92313.7|92364.7|92314.7|92366.8|92316.8|92363.7|92313.7|35
1651030170000|2022-04-27 03:29:30|92364.5|92314.5|92370.2|92320.2|92370.8|92320.8|92364.1|92314.1|20
1651030180000|2022-04-27 03:29:40|92370.5|92320.5|92362.5|92312.5|92373.7|92323.7|92361.9|92311.9|50
1651030190000|2022-04-27 03:29:50|92362.3|92312.3|92363.4|92313.4|92365.4|92315.4|92362.3|92312.3|32
1651030200000|2022-04-27 03:30:00|92364.1|92314.1|92362|92312|92364.3|92314.3|92359.9|92309.9|41
1651030210000|2022-04-27 03:30:10|92362.2|92312.2|92361.1|92311.1|92362.7|92312.7|92357.3|92307.3|53
1651030220000|2022-04-27 03:30:20|92361.2|92311.2|92358.1|92308.1|92361.2|92311.2|92355.8|92305.8|33
1651030230000|2022-04-27 03:30:30|92360|92310|92350.5|92300.5|92362|92312|92350.5|92300.5|63
1651030240000|2022-04-27 03:30:40|92350.9|92300.9|92349.9|92299.9|92355.1|92305.1|92349.9|92299.9|32
1651030250000|2022-04-27 03:30:50|92350.2|92300.2|92349|92299|92350.8|92300.8|92344.2|92294.2|44
1651030260000|2022-04-27 03:31:00|92349.1|92299.1|92347.3|92297.3|92350.5|92300.5|92347.2|92297.2|26
1651030270000|2022-04-27 03:31:10|92346.9|92296.9|92349.6|92299.6|92353.1|92303.1|92344.9|92294.9|28
1651030280000|2022-04-27 03:31:20|92349.7|92299.7|92348.9|92298.9|92349.9|92299.9|92346.5|92296.5|29
1651030290000|2022-04-27 03:31:30|92348.8|92298.8|92350.4|92300.4|92350.7|92300.7|92348.1|92298.1|23
1651030300000|2022-04-27 03:31:40|92350.5|92300.5|92340.3|92290.3|92350.5|92300.5|92339.6|92289.6|34
1651030310000|2022-04-27 03:31:50|92340.2|92290.2|92341.9|92291.9|92349.1|92299.1|92338|92288|34
1651030320000|2022-04-27 03:32:00|92341.4|92291.4|92342.5|92292.5|92344|92294|92336.9|92286.9|45
1651030330000|2022-04-27 03:32:10|92342.9|92292.9|92345.6|92295.6|92345.6|92295.6|92342.4|92292.4|24
1651030340000|2022-04-27 03:32:20|92345.5|92295.5|92344.1|92294.1|92347.7|92297.7|92344.1|92294.1|29
1651030350000|2022-04-27 03:32:30|92344.2|92294.2|92341.9|92291.9|92345.8|92295.8|92341.7|92291.7|42
1651030360000|2022-04-27 03:32:40|92343.6|92293.6|92349.5|92299.5|92352.3|92302.3|92341|92291|49
1651030370000|2022-04-27 03:32:50|92349.9|92299.9|92342.5|92292.5|92352.3|92302.3|92340.6|92290.6|41
1651030380000|2022-04-27 03:33:00|92343.2|92293.2|92341.1|92291.1|92343.2|92293.2|92334.2|92284.2|52
1651030390000|2022-04-27 03:33:10|92340.9|92290.9|92341.3|92291.3|92344|92294|92337.2|92287.2|45
1651030400000|2022-04-27 03:33:20|92339.2|92289.2|92341.2|92291.2|92341.2|92291.2|92339.2|92289.2|17
1651030410000|2022-04-27 03:33:30|92341.3|92291.3|92341.5|92291.5|92341.6|92291.6|92338.3|92288.3|20
1651030420000|2022-04-27 03:33:40|92339.6|92289.6|92339.3|92289.3|92342.9|92292.9|92337.6|92287.6|23
1651030430000|2022-04-27 03:33:50|92339.9|92289.9|92342.2|92292.2|92344.8|92294.8|92339.7|92289.7|27
1651030440000|2022-04-27 03:34:00|92343|92293|92342.7|92292.7|92344|92294|92340.5|92290.5|40
1651030450000|2022-04-27 03:34:10|92342.8|92292.8|92340.2|92290.2|92343|92293|92339.4|92289.4|22
1651030460000|2022-04-27 03:34:20|92340.4|92290.4|92334.6|92284.6|92340.4|92290.4|92333|92283|29
1651030470000|2022-04-27 03:34:30|92333.9|92283.9|92337.2|92287.2|92341.7|92291.7|92333.3|92283.3|34
1651030480000|2022-04-27 03:34:40|92337|92287|92351.6|92301.6|92358.8|92308.8|92337|92287|61
1651030490000|2022-04-27 03:34:50|92354.2|92304.2|92344.9|92294.9|92354.6|92304.6|92333.6|92283.6|36
1651030500000|2022-04-27 03:35:00|92344.7|92294.7|92349.8|92299.8|92349.8|92299.8|92342.9|92292.9|36
1651030510000|2022-04-27 03:35:10|92349.3|92299.3|92347.5|92297.5|92349.4|92299.4|92347.5|92297.5|28
1651030520000|2022-04-27 03:35:20|92347.3|92297.3|92349.5|92299.5|92349.5|92299.5|92347.3|92297.3|14
1651030530000|2022-04-27 03:35:30|92349.8|92299.8|92346.7|92296.7|92350.8|92300.8|92345.5|92295.5|12
1651030540000|2022-04-27 03:35:40|92346.8|92296.8|92349.2|92299.2|92351.9|92301.9|92346.8|92296.8|26
1651030550000|2022-04-27 03:35:50|92349.7|92299.7|92351|92301|92353|92303|92349.4|92299.4|31
1651030560000|2022-04-27 03:36:00|92351.5|92301.5|92344.2|92294.2|92352|92302|92337.6|92287.6|34
1651030570000|2022-04-27 03:36:10|92344.7|92294.7|92344.4|92294.4|92346.2|92296.2|92342.1|92292.1|28
1651030580000|2022-04-27 03:36:20|92344.8|92294.8|92345.9|92295.9|92346.8|92296.8|92342.6|92292.6|29
1651030590000|2022-04-27 03:36:30|92345.8|92295.8|92347.1|92297.1|92347.4|92297.4|92345.7|92295.7|18
1651030600000|2022-04-27 03:36:40|92346.5|92296.5|92342.3|92292.3|92348|92298|92342.3|92292.3|28
1651030610000|2022-04-27 03:36:50|92341.8|92291.8|92342.3|92292.3|92346|92296|92335.7|92285.7|36
1651030620000|2022-04-27 03:37:00|92343.9|92293.9|92347.5|92297.5|92348.6|92298.6|92342.7|92292.7|32
1651030630000|2022-04-27 03:37:10|92348|92298|92348.2|92298.2|92351.8|92301.8|92347.7|92297.7|31
1651030640000|2022-04-27 03:37:20|92347.9|92297.9|92346|92296|92348.5|92298.5|92345.9|92295.9|17
1651030650000|2022-04-27 03:37:30|92346.7|92296.7|92358|92308|92359.8|92309.8|92345.4|92295.4|43
1651030660000|2022-04-27 03:37:40|92357.8|92307.8|92363.7|92313.7|92365|92315|92357.7|92307.7|32
1651030670000|2022-04-27 03:37:50|92365|92315|92367.5|92317.5|92367.5|92317.5|92363.9|92313.9|38
1651030680000|2022-04-27 03:38:00|92367.6|92317.6|92360.4|92310.4|92367.6|92317.6|92360.4|92310.4|21
1651030690000|2022-04-27 03:38:10|92359.6|92309.6|92359.3|92309.3|92363.1|92313.1|92358.3|92308.3|34
1651030700000|2022-04-27 03:38:20|92359.4|92309.4|92359.5|92309.5|92362.3|92312.3|92359.3|92309.3|38
1651030710000|2022-04-27 03:38:30|92359.8|92309.8|92363.3|92313.3|92363.3|92313.3|92358.9|92308.9|24
1651030720000|2022-04-27 03:38:40|92362.8|92312.8|92360.1|92310.1|92362.8|92312.8|92359.3|92309.3|18
1651030730000|2022-04-27 03:38:50|92359.9|92309.9|92360.2|92310.2|92360.6|92310.6|92359.6|92309.6|29
1651030740000|2022-04-27 03:39:00|92359.3|92309.3|92359.8|92309.8|92361.3|92311.3|92357.7|92307.7|30
1651030750000|2022-04-27 03:39:10|92359.5|92309.5|92361.4|92311.4|92363.2|92313.2|92359.5|92309.5|29
1651030760000|2022-04-27 03:39:20|92361.2|92311.2|92360.7|92310.7|92361.7|92311.7|92360.1|92310.1|15
1651030770000|2022-04-27 03:39:30|92360.9|92310.9|92359.9|92309.9|92361.3|92311.3|92357.1|92307.1|32
1651030780000|2022-04-27 03:39:40|92359.3|92309.3|92361|92311|92362.2|92312.2|92359.3|92309.3|12
1651030790000|2022-04-27 03:39:50|92360.9|92310.9|92359.2|92309.2|92360.9|92310.9|92356.6|92306.6|15
1651030800000|2022-04-27 03:40:00|92359.1|92309.1|92360.8|92310.8|92361.5|92311.5|92359.1|92309.1|16
1651030810000|2022-04-27 03:40:10|92360.9|92310.9|92357.3|92307.3|92360.9|92310.9|92353.2|92303.2|11
1651030820000|2022-04-27 03:40:20|92357.1|92307.1|92366.4|92316.4|92367.8|92317.8|92357.1|92307.1|43
1651030830000|2022-04-27 03:40:30|92367.7|92317.7|92364.5|92314.5|92367.8|92317.8|92361.1|92311.1|37
1651030840000|2022-04-27 03:40:40|92365.6|92315.6|92364.4|92314.4|92366|92316|92364.1|92314.1|28
1651030850000|2022-04-27 03:40:50|92364.2|92314.2|92366.2|92316.2|92366.8|92316.8|92362|92312|37
1651030860000|2022-04-27 03:41:00|92365.7|92315.7|92369.7|92319.7|92370.1|92320.1|92364.6|92314.6|37
1651030870000|2022-04-27 03:41:10|92369.8|92319.8|92372.4|92322.4|92372.4|92322.4|92369.4|92319.4|24
1651030880000|2022-04-27 03:41:20|92373.3|92323.3|92368.1|92318.1|92377.1|92327.1|92368.1|92318.1|47
1651030890000|2022-04-27 03:41:30|92368|92318|92368.3|92318.3|92369|92319|92367.5|92317.5|21
1651030900000|2022-04-27 03:41:40|92368|92318|92366.1|92316.1|92368|92318|92364.2|92314.2|23
1651030910000|2022-04-27 03:41:50|92366.7|92316.7|92366.6|92316.6|92367.1|92317.1|92365.5|92315.5|17
1651030920000|2022-04-27 03:42:00|92367|92317|92364.8|92314.8|92367|92317|92363.5|92313.5|14
1651030930000|2022-04-27 03:42:10|92365.3|92315.3|92364.2|92314.2|92365.3|92315.3|92364|92314|15
1651030940000|2022-04-27 03:42:20|92364.7|92314.7|92366.2|92316.2|92366.3|92316.3|92364.1|92314.1|18
1651030950000|2022-04-27 03:42:30|92366.1|92316.1|92365.3|92315.3|92367|92317|92361.2|92311.2|33
1651030960000|2022-04-27 03:42:40|92365.6|92315.6|92365.9|92315.9|92367.1|92317.1|92364.8|92314.8|16
1651030970000|2022-04-27 03:42:50|92366.7|92316.7|92364.6|92314.6|92366.7|92316.7|92364.6|92314.6|13
1651030980000|2022-04-27 03:43:00|92361.4|92311.4|92362.7|92312.7|92364.2|92314.2|92361.4|92311.4|7
1651030990000|2022-04-27 03:43:10|92364|92314|92365.7|92315.7|92366.6|92316.6|92363.3|92313.3|10
1651031000000|2022-04-27 03:43:20|92366|92316|92370.2|92320.2|92371.5|92321.5|92361.3|92311.3|37
1651031010000|2022-04-27 03:43:30|92370.1|92320.1|92372.4|92322.4|92375|92325|92368.7|92318.7|47
1651031020000|2022-04-27 03:43:40|92371.9|92321.9|92372.9|92322.9|92374.9|92324.9|92371.3|92321.3|12
1651031030000|2022-04-27 03:43:50|92372.7|92322.7|92370.1|92320.1|92375|92325|92369.7|92319.7|30
1651031040000|2022-04-27 03:44:00|92370|92320|92369.6|92319.6|92370.4|92320.4|92369.3|92319.3|21
1651031050000|2022-04-27 03:44:10|92370|92320|92367.4|92317.4|92370|92320|92366|92316|19
1651031060000|2022-04-27 03:44:20|92367.2|92317.2|92367.7|92317.7|92369.9|92319.9|92367.1|92317.1|19
1651031070000|2022-04-27 03:44:30|92368.9|92318.9|92368.8|92318.8|92369.9|92319.9|92368.5|92318.5|20
1651031080000|2022-04-27 03:44:40|92368.4|92318.4|92367.8|92317.8|92369.5|92319.5|92365.6|92315.6|18
1651031090000|2022-04-27 03:44:50|92367|92317|92366|92316|92369.4|92319.4|92363.7|92313.7|23
1651031100000|2022-04-27 03:45:00|92365.9|92315.9|92366.2|92316.2|92404.4|92316.5|92361.9|92276.7|34
1651031110000|2022-04-27 03:45:10|92365.4|92315.4|92358.7|92308.7|92365.4|92315.4|92354.9|92304.9|42
1651031120000|2022-04-27 03:45:20|92358.9|92308.9|92360|92310|92363.4|92313.4|92355.5|92305.5|40
1651031130000|2022-04-27 03:45:30|92360.3|92310.3|92362.8|92312.8|92362.9|92312.9|92360.3|92310.3|21
1651031140000|2022-04-27 03:45:40|92362.7|92312.7|92359.7|92309.7|92363.1|92313.1|92359.7|92309.7|15
1651031150000|2022-04-27 03:45:50|92359.6|92309.6|92362.2|92312.2|92364.3|92314.3|92359.6|92309.6|30
1651031160000|2022-04-27 03:46:00|92362.6|92312.6|92368.2|92318.2|92368.6|92318.6|92362.6|92312.6|36
1651031170000|2022-04-27 03:46:10|92367.7|92317.7|92371.3|92321.3|92372.2|92322.2|92367.7|92317.7|42
1651031180000|2022-04-27 03:46:20|92371.4|92321.4|92372.4|92322.4|92379.8|92329.8|92371.4|92321.4|44
1651031190000|2022-04-27 03:46:30|92373.2|92323.2|92373.4|92323.4|92377.9|92327.9|92370.4|92320.4|37
1651031200000|2022-04-27 03:46:40|92372.2|92322.2|92373|92323|92374.8|92324.8|92371.5|92321.5|39
1651031210000|2022-04-27 03:46:50|92373.8|92323.8|92376.5|92326.5|92377.3|92327.3|92371.4|92321.4|32
1651031220000|2022-04-27 03:47:00|92376.4|92326.4|92370.8|92320.8|92380.8|92330.8|92370.4|92320.4|47
1651031230000|2022-04-27 03:47:10|92371.3|92321.3|92369.1|92319.1|92371.3|92321.3|92368|92318|19
1651031240000|2022-04-27 03:47:20|92369|92319|92368.9|92318.9|92369.3|92319.3|92368.8|92318.8|11
1651031250000|2022-04-27 03:47:30|92369.4|92319.4|92363.7|92313.7|92369.4|92319.4|92360.5|92310.5|28
1651031260000|2022-04-27 03:47:40|92363.6|92313.6|92366|92316|92367.5|92317.5|92363.3|92313.3|34
1651031270000|2022-04-27 03:47:50|92365.7|92315.7|92361.7|92311.7|92366.7|92316.7|92360.4|92310.4|31
1651031280000|2022-04-27 03:48:00|92361.8|92311.8|92361.5|92311.5|92365.6|92315.6|92361|92311|26
1651031290000|2022-04-27 03:48:10|92362|92312|92362.9|92312.9|92363.2|92313.2|92361.5|92311.5|22
1651031300000|2022-04-27 03:48:20|92362.6|92312.6|92364.2|92314.2|92365.3|92315.3|92361.5|92311.5|20
1651031310000|2022-04-27 03:48:30|92364.5|92314.5|92360.5|92310.5|92368.4|92318.4|92360.3|92310.3|32
1651031320000|2022-04-27 03:48:40|92360.7|92310.7|92367.5|92317.5|92369.8|92319.8|92360.7|92310.7|33
1651031330000|2022-04-27 03:48:50|92368.8|92318.8|92365.5|92315.5|92369.1|92319.1|92360.3|92310.3|23
1651031340000|2022-04-27 03:49:00|92365.7|92315.7|92362.6|92312.6|92369|92319|92362.3|92312.3|40
1651031350000|2022-04-27 03:49:10|92362.8|92312.8|92362.5|92312.5|92363.2|92313.2|92362.5|92312.5|13
1651031360000|2022-04-27 03:49:20|92363.1|92313.1|92363.6|92313.6|92364.4|92314.4|92362.1|92312.1|20
1651031370000|2022-04-27 03:49:30|92363.9|92313.9|92360.9|92310.9|92363.9|92313.9|92358.8|92308.8|14
1651031380000|2022-04-27 03:49:40|92360|92310|92360.1|92310.1|92360.2|92310.2|92359.5|92309.5|7
1651031390000|2022-04-27 03:49:50|92361.3|92311.3|92359.1|92309.1|92361.3|92311.3|92358.8|92308.8|5
1651031400000|2022-04-27 03:50:00|92360.7|92310.7|92360.6|92310.6|92361|92311|92358.2|92308.2|19
1651031410000|2022-04-27 03:50:10|92360|92310|92367.7|92317.7|92371.1|92321.1|92359.7|92309.7|26
1651031420000|2022-04-27 03:50:20|92364.9|92314.9|92365.8|92315.8|92366.6|92316.6|92364.9|92314.9|7
1651031430000|2022-04-27 03:50:30|92365.6|92315.6|92366|92316|92366.2|92316.2|92365.6|92315.6|3
1651031440000|2022-04-27 03:50:40|92367|92317|92369.8|92319.8|92372.2|92322.2|92361.6|92311.6|10
1651031450000|2022-04-27 03:50:50|92369.7|92319.7|92368|92318|92371.8|92321.8|92366.4|92316.4|29
1651031460000|2022-04-27 03:51:00|92366|92316|92365.3|92315.3|92369.1|92319.1|92363.4|92313.4|27
1651031470000|2022-04-27 03:51:10|92366.8|92316.8|92368|92318|92368|92318|92366.3|92316.3|20
1651031480000|2022-04-27 03:51:20|92368.4|92318.4|92370.9|92320.9|92374|92324|92368.4|92318.4|24
1651031490000|2022-04-27 03:51:30|92371.4|92321.4|92368.8|92318.8|92374.3|92324.3|92368.5|92318.5|11
1651031500000|2022-04-27 03:51:40|92369.2|92319.2|92369.7|92319.7|92372.6|92322.6|92368.8|92318.8|15
1651031510000|2022-04-27 03:51:50|92370.5|92320.5|92364.7|92314.7|92370.5|92320.5|92363.7|92313.7|21
1651031520000|2022-04-27 03:52:00|92363.9|92313.9|92364.5|92314.5|92365.1|92315.1|92360|92310|17
1651031530000|2022-04-27 03:52:10|92364|92314|92362.4|92312.4|92364|92314|92362.4|92312.4|10
1651031540000|2022-04-27 03:52:20|92362|92312|92363.3|92313.3|92363.5|92313.5|92361.3|92311.3|10
1651031550000|2022-04-27 03:52:30|92362.2|92312.2|92351.7|92301.7|92364.2|92314.2|92350.8|92300.8|26
1651031560000|2022-04-27 03:52:40|92353.3|92303.3|92357|92307|92357.8|92307.8|92351.7|92301.7|19
1651031570000|2022-04-27 03:52:50|92356.6|92306.6|92355.8|92305.8|92357.3|92307.3|92350|92300|21
1651031580000|2022-04-27 03:53:00|92355.6|92305.6|92357.3|92307.3|92358|92308|92352.7|92302.7|27
1651031590000|2022-04-27 03:53:10|92357|92307|92357|92307|92357.6|92307.6|92356.3|92306.3|21
1651031600000|2022-04-27 03:53:20|92357.1|92307.1|92351.3|92301.3|92357.1|92307.1|92351.2|92301.2|22
1651031610000|2022-04-27 03:53:30|92351.8|92301.8|92351|92301|92352.1|92302.1|92351|92301|7
1651031620000|2022-04-27 03:53:40|92351.2|92301.2|92351.7|92301.7|92355.7|92305.7|92350.6|92300.6|21
1651031630000|2022-04-27 03:53:50|92349.3|92299.3|92349.1|92299.1|92349.8|92299.8|92348.7|92298.7|9
1651031640000|2022-04-27 03:54:00|92348.9|92298.9|92354.8|92304.8|92354.8|92304.8|92348.9|92298.9|16
1651031650000|2022-04-27 03:54:10|92354.4|92304.4|92355.3|92305.3|92355.8|92305.8|92354.1|92304.1|10
1651031660000|2022-04-27 03:54:20|92358.1|92308.1|92353.7|92303.7|92359.5|92309.5|92352.9|92302.9|16
1651031670000|2022-04-27 03:54:30|92354.2|92304.2|92359|92309|92359|92309|92354.2|92304.2|19
1651031680000|2022-04-27 03:54:40|92355.6|92305.6|92364.6|92314.6|92364.6|92314.6|92351.9|92301.9|20
1651031690000|2022-04-27 03:54:50|92361.1|92311.1|92369.6|92319.6|92372.9|92322.9|92361.1|92311.1|36
1651031700000|2022-04-27 03:55:00|92371.3|92321.3|92370.6|92320.6|92372.5|92322.5|92368|92318|24
1651031710000|2022-04-27 03:55:10|92371.2|92321.2|92366|92316|92371.8|92321.8|92366|92316|22
1651031720000|2022-04-27 03:55:20|92367.5|92317.5|92371.9|92321.9|92372.1|92322.1|92366.8|92316.8|27
1651031730000|2022-04-27 03:55:30|92371.3|92321.3|92367.6|92317.6|92373.7|92323.7|92362.3|92312.3|30
1651031740000|2022-04-27 03:55:40|92367.9|92317.9|92368.5|92318.5|92370.9|92320.9|92367.8|92317.8|21
1651031750000|2022-04-27 03:55:50|92368.6|92318.6|92371.4|92321.4|92371.8|92321.8|92368.6|92318.6|23
1651031760000|2022-04-27 03:56:00|92371.1|92321.1|92370.7|92320.7|92372.1|92322.1|92369.4|92319.4|22
1651031770000|2022-04-27 03:56:10|92367|92317|92370.3|92320.3|92371.1|92321.1|92367|92317|21
1651031780000|2022-04-27 03:56:20|92369.9|92319.9|92372.2|92322.2|92372.2|92322.2|92368.6|92318.6|24
1651031790000|2022-04-27 03:56:30|92371.5|92321.5|92369.6|92319.6|92372.1|92322.1|92369.6|92319.6|22
1651031800000|2022-04-27 03:56:40|92365.6|92315.6|92365.6|92315.6|92369.1|92319.1|92364.7|92314.7|25
1651031810000|2022-04-27 03:56:50|92364.8|92314.8|92367.7|92317.7|92367.9|92317.9|92364.4|92314.4|28
1651031820000|2022-04-27 03:57:00|92367.1|92317.1|92366.4|92316.4|92368.4|92318.4|92366.3|92316.3|19
1651031830000|2022-04-27 03:57:10|92366|92316|92363.9|92313.9|92366.7|92316.7|92363.3|92313.3|27
1651031840000|2022-04-27 03:57:20|92364.4|92314.4|92366.1|92316.1|92370.3|92320.3|92363.2|92313.2|32
1651031850000|2022-04-27 03:57:30|92368.8|92318.8|92364.9|92314.9|92371.3|92321.3|92364.9|92314.9|20
1651031860000|2022-04-27 03:57:40|92365.3|92315.3|92367.4|92317.4|92368.8|92318.8|92365.3|92315.3|14
1651031870000|2022-04-27 03:57:50|92367.5|92317.5|92377|92327|92380|92330|92367.5|92317.5|25
1651031880000|2022-04-27 03:58:00|92377.1|92327.1|92371.4|92321.4|92377.1|92327.1|92367.3|92317.3|30
1651031890000|2022-04-27 03:58:10|92370.4|92320.4|92380.3|92330.3|92380.3|92330.3|92369|92319|27
1651031900000|2022-04-27 03:58:20|92374.1|92324.1|92373.8|92323.8|92377|92327|92373|92323|32
1651031910000|2022-04-27 03:58:30|92371|92321|92371.6|92321.6|92375.6|92325.6|92366.8|92316.8|26
1651031920000|2022-04-27 03:58:40|92367.4|92317.4|92369.8|92319.8|92370.3|92320.3|92367.4|92317.4|25
1651031930000|2022-04-27 03:58:50|92369.1|92319.1|92366.4|92316.4|92370.4|92320.4|92366.3|92316.3|18
1651031940000|2022-04-27 03:59:00|92366|92316|92368.9|92318.9|92368.9|92318.9|92366|92316|18
1651031950000|2022-04-27 03:59:10|92368.3|92318.3|92381.5|92331.5|92381.5|92331.5|92363.6|92313.6|27
1651031960000|2022-04-27 03:59:20|92391.9|92341.9|92383.6|92333.6|92393.4|92343.4|92368.2|92318.2|31
1651031970000|2022-04-27 03:59:30|92382.9|92332.9|92384.8|92334.8|92391.4|92341.4|92379.9|92329.9|56
1651031980000|2022-04-27 03:59:40|92385.2|92335.2|92382.6|92332.6|92387.1|92337.1|92382.4|92332.4|47
1651031990000|2022-04-27 03:59:50|92383.2|92333.2|92382.8|92332.8|92389|92339|92378.5|92328.5|65
1651032000000|2022-04-27 04:00:00|92384.6|92334.6|92385.5|92335.5|92396.2|92346.2|92379.1|92329.1|63
1651032010000|2022-04-27 04:00:10|92387.5|92337.5|92387|92337|92388.6|92338.6|92380.7|92330.7|54
1651032020000|2022-04-27 04:00:20|92386.7|92336.7|92385.4|92335.4|92392.1|92342.1|92383.9|92333.9|59
1651032030000|2022-04-27 04:00:30|92386.1|92336.1|92382.4|92332.4|92393.1|92343.1|92375.6|92325.6|50
1651032040000|2022-04-27 04:00:40|92384.8|92334.8|92378.8|92328.8|92391.7|92341.7|92374.8|92324.8|52
1651032050000|2022-04-27 04:00:50|92376.1|92326.1|92379.1|92329.1|92389.2|92339.2|92376.1|92326.1|59
1651032060000|2022-04-27 04:01:00|92377.7|92327.7|92385|92335|92390.1|92340.1|92377.7|92327.7|52
1651032070000|2022-04-27 04:01:10|92384.6|92334.6|92380.8|92330.8|92384.6|92334.6|92379.2|92329.2|44
1651032080000|2022-04-27 04:01:20|92381.8|92331.8|92379.2|92329.2|92383.2|92333.2|92378|92328|22
1651032090000|2022-04-27 04:01:30|92379.9|92329.9|92386.6|92336.6|92394.1|92344.1|92379.9|92329.9|46
1651032100000|2022-04-27 04:01:40|92388.2|92338.2|92389.2|92339.2|92393.7|92343.7|92383.7|92333.7|43
1651032110000|2022-04-27 04:01:50|92388.3|92338.3|92386.9|92336.9|92393.2|92343.2|92386.9|92336.9|28
1651032120000|2022-04-27 04:02:00|92389.3|92339.3|92387.3|92337.3|92393.6|92343.6|92385.9|92335.9|38
1651032130000|2022-04-27 04:02:10|92385.9|92335.9|92386|92336|92388.6|92338.6|92384.4|92334.4|26
1651032140000|2022-04-27 04:02:20|92385.1|92335.1|92387.9|92337.9|92393.2|92343.2|92384.2|92334.2|45
1651032150000|2022-04-27 04:02:30|92391|92341|92386.2|92336.2|92391|92341|92383.8|92333.8|29
1651032160000|2022-04-27 04:02:40|92391.9|92341.9|92386.4|92336.4|92391.9|92341.9|92385.5|92335.5|30
1651032170000|2022-04-27 04:02:50|92387|92337|92391.3|92341.3|92392.8|92342.8|92383.1|92333.1|23
1651032180000|2022-04-27 04:03:00|92390.5|92340.5|92384.2|92334.2|92390.9|92340.9|92382.4|92332.4|36
1651032190000|2022-04-27 04:03:10|92385.6|92335.6|92394.6|92344.6|92403.3|92353.3|92385.6|92335.6|68
1651032200000|2022-04-27 04:03:20|92394.2|92344.2|92394.7|92344.7|92395.9|92345.9|92391.7|92341.7|59
1651032210000|2022-04-27 04:03:30|92394.2|92344.2|92395.1|92345.1|92396.6|92346.6|92393.1|92343.1|54
1651032220000|2022-04-27 04:03:40|92394.8|92344.8|92387.3|92337.3|92395.4|92345.4|92386.5|92336.5|48
1651032230000|2022-04-27 04:03:50|92387.8|92337.8|92386.3|92336.3|92389.3|92339.3|92384.4|92334.4|40
1651032240000|2022-04-27 04:04:00|92385.8|92335.8|92384.6|92334.6|92385.9|92335.9|92384.6|92334.6|26
1651032250000|2022-04-27 04:04:10|92384.5|92334.5|92387.1|92337.1|92387.5|92337.5|92384.2|92334.2|23
1651032260000|2022-04-27 04:04:20|92387|92337|92389.8|92339.8|92390.2|92340.2|92386.9|92336.9|30
1651032270000|2022-04-27 04:04:30|92390|92340|92378.9|92328.9|92390.1|92340.1|92378.9|92328.9|30
1651032280000|2022-04-27 04:04:40|92378.8|92328.8|92382.5|92332.5|92383.5|92333.5|92378.4|92328.4|25
1651032290000|2022-04-27 04:04:50|92382.9|92332.9|92385.2|92335.2|92385.2|92335.2|92382.6|92332.6|16
1651032300000|2022-04-27 04:05:00|92384.9|92334.9|92384|92334|92384.9|92334.9|92384|92334|11
1651032310000|2022-04-27 04:05:10|92383.7|92333.7|92384.4|92334.4|92385.8|92335.8|92382|92332|20
1651032320000|2022-04-27 04:05:20|92385.6|92335.6|92385.4|92335.4|92386|92336|92383.6|92333.6|20
1651032330000|2022-04-27 04:05:30|92385.5|92335.5|92382.1|92332.1|92385.9|92335.9|92382|92332|15
1651032340000|2022-04-27 04:05:40|92382|92332|92382.4|92332.4|92382.4|92332.4|92382|92332|2
1651032350000|2022-04-27 04:05:50|92382.7|92332.7|92380.6|92330.6|92384|92334|92380.3|92330.3|27
1651032360000|2022-04-27 04:06:00|92380.5|92330.5|92384.1|92334.1|92384.1|92334.1|92380.5|92330.5|13
1651032370000|2022-04-27 04:06:10|92382.5|92332.5|92374.4|92324.4|92383.1|92333.1|92374.4|92324.4|29
1651032380000|2022-04-27 04:06:20|92378|92328|92382.5|92332.5|92382.7|92332.7|92376.7|92326.7|22
1651032390000|2022-04-27 04:06:30|92382.6|92332.6|92381.9|92331.9|92383.2|92333.2|92381.8|92331.8|19
1651032400000|2022-04-27 04:06:40|92381.6|92331.6|92377.5|92327.5|92382.4|92332.4|92377.5|92327.5|18
1651032410000|2022-04-27 04:06:50|92376|92326|92378.7|92328.7|92380.4|92330.4|92376|92326|36
1651032420000|2022-04-27 04:07:00|92378.8|92328.8|92374.5|92324.5|92378.8|92328.8|92373.6|92323.6|23
1651032430000|2022-04-27 04:07:10|92374.4|92324.4|92374.9|92324.9|92376.8|92326.8|92372.9|92322.9|10
1651032440000|2022-04-27 04:07:20|92374.6|92324.6|92375.4|92325.4|92377.9|92327.9|92374.3|92324.3|20
1651032450000|2022-04-27 04:07:30|92375.3|92325.3|92374.4|92324.4|92378.3|92328.3|92374.4|92324.4|21
1651032460000|2022-04-27 04:07:40|92374.5|92324.5|92374.8|92324.8|92375.4|92325.4|92373.9|92323.9|9
1651032470000|2022-04-27 04:07:50|92374.6|92324.6|92373|92323|92376.8|92326.8|92372.1|92322.1|24
1651032480000|2022-04-27 04:08:00|92371.7|92321.7|92368.7|92318.7|92372.6|92322.6|92368.5|92318.5|9
1651032490000|2022-04-27 04:08:10|92369.4|92319.4|92369.1|92319.1|92369.6|92319.6|92367.4|92317.4|9
1651032500000|2022-04-27 04:08:20|92369.2|92319.2|92368.4|92318.4|92369.5|92319.5|92367.5|92317.5|11
1651032510000|2022-04-27 04:08:30|92368.2|92318.2|92368.4|92318.4|92368.4|92318.4|92368.1|92318.1|9
1651032520000|2022-04-27 04:08:40|92368.2|92318.2|92370.7|92320.7|92371.3|92321.3|92367.6|92317.6|10
1651032530000|2022-04-27 04:08:50|92370.5|92320.5|92368.6|92318.6|92372.3|92322.3|92368.6|92318.6|13
1651032540000|2022-04-27 04:09:00|92368|92318|92372.4|92322.4|92374.2|92324.2|92366.7|92316.7|18
1651032550000|2022-04-27 04:09:10|92372|92322|92357.7|92307.7|92372.4|92322.4|92355.9|92305.9|52
1651032560000|2022-04-27 04:09:20|92359.6|92309.6|92359.2|92309.2|92362.6|92312.6|92356.2|92306.2|42
1651032570000|2022-04-27 04:09:30|92359.1|92309.1|92358.6|92308.6|92359.9|92309.9|92357.9|92307.9|30
1651032580000|2022-04-27 04:09:40|92359|92309|92359.5|92309.5|92366.9|92316.9|92357|92307|37
1651032590000|2022-04-27 04:09:50|92360.8|92310.8|92363.4|92313.4|92370.3|92320.3|92358.5|92308.5|27
1651032600000|2022-04-27 04:10:00|92363.2|92313.2|92368.7|92318.7|92368.7|92318.7|92363.2|92313.2|20
1651032610000|2022-04-27 04:10:10|92368.6|92318.6|92374.2|92324.2|92374.3|92324.3|92361.7|92311.7|17
1651032620000|2022-04-27 04:10:20|92373.5|92323.5|92369.4|92319.4|92373.5|92323.5|92365.3|92315.3|25
1651032630000|2022-04-27 04:10:30|92369.3|92319.3|92369.3|92319.3|92370.6|92320.6|92368.3|92318.3|21
1651032640000|2022-04-27 04:10:40|92369.2|92319.2|92370.9|92320.9|92372.4|92322.4|92368.2|92318.2|29
1651032650000|2022-04-27 04:10:50|92371.5|92321.5|92375.6|92325.6|92382.5|92332.5|92370|92320|49
1651032660000|2022-04-27 04:11:00|92375.7|92325.7|92380.4|92330.4|92384.2|92334.2|92375.7|92325.7|38
1651032670000|2022-04-27 04:11:10|92380.5|92330.5|92382.7|92332.7|92383.8|92333.8|92378.6|92328.6|20
1651032680000|2022-04-27 04:11:20|92382.8|92332.8|92381.5|92331.5|92383.3|92333.3|92381.5|92331.5|17
1651032690000|2022-04-27 04:11:30|92379.4|92329.4|92382.5|92332.5|92384.6|92334.6|92379.4|92329.4|19
1651032700000|2022-04-27 04:11:40|92383.3|92333.3|92380.3|92330.3|92383.3|92333.3|92376.5|92326.5|29
1651032710000|2022-04-27 04:11:50|92377.4|92327.4|92379|92329|92380.6|92330.6|92375.5|92325.5|22
1651032720000|2022-04-27 04:12:00|92378.8|92328.8|92376.8|92326.8|92380.1|92330.1|92375.9|92325.9|13
1651032730000|2022-04-27 04:12:10|92376.7|92326.7|92376.3|92326.3|92377.2|92327.2|92376|92326|9
1651032740000|2022-04-27 04:12:20|92376|92326|92373.6|92323.6|92377.3|92327.3|92372.3|92322.3|7
1651032750000|2022-04-27 04:12:30|92374.4|92324.4|92375.7|92325.7|92375.7|92325.7|92374.4|92324.4|7
1651032760000|2022-04-27 04:12:40|92374.9|92324.9|92379.7|92329.7|92380.3|92330.3|92374.9|92324.9|15
1651032770000|2022-04-27 04:12:50|92380|92330|92374.8|92324.8|92380|92330|92374.8|92324.8|9
1651032780000|2022-04-27 04:13:00|92376.2|92326.2|92378|92328|92378|92328|92376.2|92326.2|16
1651032790000|2022-04-27 04:13:10|92377.9|92327.9|92379.6|92329.6|92380.2|92330.2|92377.9|92327.9|7
1651032800000|2022-04-27 04:13:20|92380.1|92330.1|92376.6|92326.6|92380.5|92330.5|92375.4|92325.4|17
1651032810000|2022-04-27 04:13:30|92376.5|92326.5|92376.8|92326.8|92377.9|92327.9|92374.6|92324.6|14
1651032820000|2022-04-27 04:13:40|92376.4|92326.4|92373.7|92323.7|92377.3|92327.3|92371.7|92321.7|9
1651032830000|2022-04-27 04:13:50|92376.8|92326.8|92374.5|92324.5|92379.4|92329.4|92373.2|92323.2|18
1651032840000|2022-04-27 04:14:00|92373.7|92323.7|92372.4|92322.4|92375.4|92325.4|92371.3|92321.3|10
1651032850000|2022-04-27 04:14:10|92372.2|92322.2|92369.1|92319.1|92374.4|92324.4|92368.1|92318.1|25
1651032860000|2022-04-27 04:14:20|92369.2|92319.2|92368|92318|92371|92321|92368|92318|15
1651032870000|2022-04-27 04:14:30|92368.1|92318.1|92369.6|92319.6|92370.7|92320.7|92367|92317|12
1651032880000|2022-04-27 04:14:40|92369.4|92319.4|92369.2|92319.2|92375.3|92325.3|92369|92319|26
1651032890000|2022-04-27 04:14:50|92370|92320|92370.5|92320.5|92371.4|92321.4|92368.6|92318.6|10
1651032900000|2022-04-27 04:15:00|92370.7|92320.7|92367.9|92317.9|92371.3|92321.3|92367.7|92317.7|13
1651032910000|2022-04-27 04:15:10|92365.4|92315.4|92372.3|92322.3|92372.9|92322.9|92364.7|92314.7|17
1651032920000|2022-04-27 04:15:20|92371.6|92321.6|92373.8|92323.8|92373.8|92323.8|92370.5|92320.5|10
1651032930000|2022-04-27 04:15:30|92373.5|92323.5|92373.2|92323.2|92374.3|92324.3|92371.8|92321.8|21
1651032940000|2022-04-27 04:15:40|92365.5|92315.5|92372.7|92322.7|92375.2|92325.2|92365.5|92315.5|24
1651032950000|2022-04-27 04:15:50|92372.3|92322.3|92373.5|92323.5|92375.8|92325.8|92371.7|92321.7|25
1651032960000|2022-04-27 04:16:00|92373.2|92323.2|92371|92321|92373.2|92323.2|92368.1|92318.1|12
1651032970000|2022-04-27 04:16:10|92371.5|92321.5|92372.2|92322.2|92373.8|92323.8|92371.5|92321.5|9
1651032980000|2022-04-27 04:16:20|92371.4|92321.4|92372.7|92322.7|92373.2|92323.2|92368.8|92318.8|22
1651032990000|2022-04-27 04:16:30|92372.2|92322.2|92369.4|92319.4|92372.2|92322.2|92367.7|92317.7|22
1651033000000|2022-04-27 04:16:40|92368.2|92318.2|92370.1|92320.1|92371.9|92321.9|92368.2|92318.2|8
1651033010000|2022-04-27 04:16:50|92371.5|92321.5|92367.9|92317.9|92371.5|92321.5|92367.5|92317.5|10
1651033020000|2022-04-27 04:17:00|92368|92318|92369.9|92319.9|92372.6|92322.6|92367.9|92317.9|8
1651033030000|2022-04-27 04:17:10|92370|92320|92371.8|92321.8|92374.3|92324.3|92369|92319|23
1651033040000|2022-04-27 04:17:20|92371.7|92321.7|92379.6|92329.6|92423.8|92332|92371.6|92294.3|34
1651033050000|2022-04-27 04:17:30|92379.5|92329.5|92381.9|92331.9|92382.8|92332.8|92376|92326|30
1651033060000|2022-04-27 04:17:40|92382.1|92332.1|92379.7|92329.7|92383.8|92333.8|92378.7|92328.7|24
1651033070000|2022-04-27 04:17:50|92379.4|92329.4|92379.2|92329.2|92379.9|92329.9|92379.2|92329.2|11
1651033080000|2022-04-27 04:18:00|92379.1|92329.1|92384.9|92334.9|92386.1|92336.1|92375.1|92325.1|28
1651033090000|2022-04-27 04:18:10|92385.5|92335.5|92380.5|92330.5|92385.9|92335.9|92379.9|92329.9|18
1651033100000|2022-04-27 04:18:20|92380.6|92330.6|92379.8|92329.8|92380.6|92330.6|92378.2|92328.2|18
1651033110000|2022-04-27 04:18:30|92379.7|92329.7|92379.9|92329.9|92380.5|92330.5|92379|92329|20
1651033120000|2022-04-27 04:18:40|92379.8|92329.8|92378.8|92328.8|92380|92330|92376.1|92326.1|27
1651033130000|2022-04-27 04:18:50|92378.6|92328.6|92389|92339|92389|92339|92378.6|92328.6|33
1651033140000|2022-04-27 04:19:00|92387.9|92337.9|92385|92335|92390.5|92340.5|92384.8|92334.8|24
1651033150000|2022-04-27 04:19:10|92385.7|92335.7|92384.7|92334.7|92385.7|92335.7|92383.6|92333.6|14
1651033160000|2022-04-27 04:19:20|92384.4|92334.4|92382.2|92332.2|92387.8|92337.8|92380.2|92330.2|17
1651033170000|2022-04-27 04:19:30|92381.9|92331.9|92382.6|92332.6|92383.2|92333.2|92381.9|92331.9|10
1651033180000|2022-04-27 04:19:40|92377.5|92327.5|92384.7|92334.7|92385.2|92335.2|92377.5|92327.5|9
1651033190000|2022-04-27 04:19:50|92386.7|92336.7|92384.4|92334.4|92389.2|92339.2|92382.5|92332.5|18
1651033200000|2022-04-27 04:20:00|92384.6|92334.6|92384|92334|92384.6|92334.6|92379.6|92329.6|19
1651033210000|2022-04-27 04:20:10|92383.5|92333.5|92382.9|92332.9|92383.7|92333.7|92382.7|92332.7|14
1651033220000|2022-04-27 04:20:20|92384.2|92334.2|92381.9|92331.9|92384.2|92334.2|92381.9|92331.9|18
1651033230000|2022-04-27 04:20:30|92378.5|92328.5|92385.7|92335.7|92386.6|92336.6|92377.1|92327.1|26
1651033240000|2022-04-27 04:20:40|92386.1|92336.1|92386.3|92336.3|92389.2|92339.2|92382.5|92332.5|28
1651033250000|2022-04-27 04:20:50|92386.2|92336.2|92387.6|92337.6|92389.6|92339.6|92383.9|92333.9|23
1651033260000|2022-04-27 04:21:00|92388.3|92338.3|92386.1|92336.1|92388.3|92338.3|92384.4|92334.4|20
1651033270000|2022-04-27 04:21:10|92386.3|92336.3|92390.1|92340.1|92390.1|92340.1|92385.9|92335.9|16
1651033280000|2022-04-27 04:21:20|92389.9|92339.9|92382.6|92332.6|92390|92340|92381.5|92331.5|16
1651033290000|2022-04-27 04:21:30|92384.2|92334.2|92386.1|92336.1|92386.2|92336.2|92383.7|92333.7|20
1651033300000|2022-04-27 04:21:40|92388.5|92338.5|92386.3|92336.3|92388.5|92338.5|92386.3|92336.3|9
1651033310000|2022-04-27 04:21:50|92386.6|92336.6|92382.9|92332.9|92386.9|92336.9|92382.9|92332.9|14
1651033320000|2022-04-27 04:22:00|92382.2|92332.2|92385.8|92335.8|92385.9|92335.9|92381.9|92331.9|31
1651033330000|2022-04-27 04:22:10|92385|92335|92386.2|92336.2|92386.2|92336.2|92383.6|92333.6|15
1651033340000|2022-04-27 04:22:20|92385.7|92335.7|92385.9|92335.9|92387.2|92337.2|92385.6|92335.6|23
1651033350000|2022-04-27 04:22:30|92385.7|92335.7|92385.3|92335.3|92386.1|92336.1|92381.8|92331.8|29
1651033360000|2022-04-27 04:22:40|92385.5|92335.5|92388.1|92338.1|92388.1|92338.1|92385.2|92335.2|33
1651033370000|2022-04-27 04:22:50|92388.5|92338.5|92387.2|92337.2|92388.7|92338.7|92386.5|92336.5|9
1651033380000|2022-04-27 04:23:00|92382.1|92332.1|92384.5|92334.5|92385.5|92335.5|92382|92332|14
1651033390000|2022-04-27 04:23:10|92384.7|92334.7|92384|92334|92385.4|92335.4|92379.5|92329.5|20
1651033400000|2022-04-27 04:23:20|92380.3|92330.3|92381.8|92331.8|92387.3|92337.3|92380.3|92330.3|32
1651033410000|2022-04-27 04:23:30|92380.4|92330.4|92383|92333|92384.5|92334.5|92380.4|92330.4|29
1651033420000|2022-04-27 04:23:40|92383.2|92333.2|92377.7|92327.7|92383.6|92333.6|92375.6|92325.6|38
1651033430000|2022-04-27 04:23:50|92377.8|92327.8|92374.9|92324.9|92377.9|92327.9|92372|92322|36
1651033440000|2022-04-27 04:24:00|92375.1|92325.1|92375.1|92325.1|92375.2|92325.2|92374.7|92324.7|16
1651033450000|2022-04-27 04:24:10|92374.9|92324.9|92374.4|92324.4|92375.4|92325.4|92374.4|92324.4|22
1651033460000|2022-04-27 04:24:20|92374.5|92324.5|92373.7|92323.7|92374.5|92324.5|92372|92322|17
1651033470000|2022-04-27 04:24:30|92375.2|92325.2|92371|92321|92375.6|92325.6|92370.5|92320.5|10
1651033480000|2022-04-27 04:24:40|92371.3|92321.3|92373.6|92323.6|92373.6|92323.6|92371|92321|6
1651033490000|2022-04-27 04:24:50|92373.9|92323.9|92373.7|92323.7|92374.3|92324.3|92373.1|92323.1|24
1651033500000|2022-04-27 04:25:00|92373.9|92323.9|92371.8|92321.8|92375.3|92325.3|92370.3|92320.3|20
1651033510000|2022-04-27 04:25:10|92372.2|92322.2|92369.6|92319.6|92372.5|92322.5|92368.4|92318.4|24
1651033520000|2022-04-27 04:25:20|92369.7|92319.7|92360.2|92310.2|92371|92321|92358.8|92308.8|33
1651033530000|2022-04-27 04:25:30|92360.8|92310.8|92361.6|92311.6|92367.1|92317.1|92358.6|92308.6|27
1651033540000|2022-04-27 04:25:40|92361.5|92311.5|92360|92310|92364.9|92314.9|92359|92309|29
1651033550000|2022-04-27 04:25:50|92362.6|92312.6|92362|92312|92362.6|92312.6|92353|92303|40
1651033560000|2022-04-27 04:26:00|92361.9|92311.9|92354.1|92304.1|92361.9|92311.9|92352.2|92302.2|44
1651033570000|2022-04-27 04:26:10|92351.7|92301.7|92355.5|92305.5|92357|92307|92351.7|92301.7|41
1651033580000|2022-04-27 04:26:20|92355.6|92305.6|92355.9|92305.9|92357.1|92307.1|92355|92305|30
1651033590000|2022-04-27 04:26:30|92356.2|92306.2|92357.1|92307.1|92357.9|92307.9|92354.8|92304.8|26
1651033600000|2022-04-27 04:26:40|92357.5|92307.5|92359.1|92309.1|92360.4|92310.4|92354.9|92304.9|41
1651033610000|2022-04-27 04:26:50|92359.6|92309.6|92359.9|92309.9|92359.9|92309.9|92358.5|92308.5|15
1651033620000|2022-04-27 04:27:00|92360.1|92310.1|92354.6|92304.6|92360.1|92310.1|92353.7|92303.7|40
1651033630000|2022-04-27 04:27:10|92354.8|92304.8|92353.2|92303.2|92359.7|92309.7|92352|92302|39
1651033640000|2022-04-27 04:27:20|92353.4|92303.4|92345|92295|92377.7|92304.3|92336.7|92245.6|39
1651033650000|2022-04-27 04:27:30|92344.6|92294.6|92343.9|92293.9|92351.5|92301.5|92342.6|92292.6|26
1651033660000|2022-04-27 04:27:40|92343.8|92293.8|92347.6|92297.6|92349|92299|92343.3|92293.3|42
1651033670000|2022-04-27 04:27:50|92346.9|92296.9|92349.7|92299.7|92349.7|92299.7|92346.3|92296.3|21
1651033680000|2022-04-27 04:28:00|92350.4|92300.4|92345.8|92295.8|92352.6|92302.6|92345.4|92295.4|33
1651033690000|2022-04-27 04:28:10|92345.2|92295.2|92347.3|92297.3|92347.3|92297.3|92345.2|92295.2|17
1651033700000|2022-04-27 04:28:20|92347.1|92297.1|92348.7|92298.7|92357.6|92307.6|92347.1|92297.1|43
1651033710000|2022-04-27 04:28:30|92349.5|92299.5|92348.9|92298.9|92350.7|92300.7|92348.2|92298.2|19
1651033720000|2022-04-27 04:28:40|92348.6|92298.6|92347.7|92297.7|92353.7|92303.7|92346.6|92296.6|27
1651033730000|2022-04-27 04:28:50|92347.2|92297.2|92343.4|92293.4|92349.2|92299.2|92343.2|92293.2|43
1651033740000|2022-04-27 04:29:00|92342|92292|92344.8|92294.8|92344.9|92294.9|92341.4|92291.4|35
1651033750000|2022-04-27 04:29:10|92344.9|92294.9|92343.6|92293.6|92345.3|92295.3|92339.9|92289.9|37
1651033760000|2022-04-27 04:29:20|92343.5|92293.5|92343.6|92293.6|92345.1|92295.1|92342.4|92292.4|36
1651033770000|2022-04-27 04:29:30|92341.5|92291.5|92344.3|92294.3|92348.5|92298.5|92340|92290|44
1651033780000|2022-04-27 04:29:40|92343.1|92293.1|92352.9|92302.9|92352.9|92302.9|92340.2|92290.2|32
1651033790000|2022-04-27 04:29:50|92392|92263.7|92348.8|92298.8|92394.1|92304.1|92344.3|92261.6|35
1651033800000|2022-04-27 04:30:00|92344.4|92294.4|92343.9|92293.9|92384.6|92295.9|92339.8|92254.7|48
1651033810000|2022-04-27 04:30:10|92344.1|92294.1|92343|92293|92344.3|92294.3|92342.6|92292.6|13
1651033820000|2022-04-27 04:30:20|92341.5|92291.5|92340.1|92290.1|92386.8|92296.9|92340.1|92256.9|26
1651033830000|2022-04-27 04:30:30|92339.4|92289.4|92382.8|92253.4|92382.8|92298.9|92338.6|92251.6|50
1651033840000|2022-04-27 04:30:40|92341.3|92291.3|92340.4|92290.4|92385.3|92293.6|92338.4|92247.8|31
1651033850000|2022-04-27 04:30:50|92340.5|92290.5|92345.9|92295.9|92347.1|92297.1|92340.3|92290.3|48
1651033860000|2022-04-27 04:31:00|92346.7|92296.7|92343.9|92293.9|92346.9|92296.9|92341.7|92291.7|41
1651033870000|2022-04-27 04:31:10|92343.8|92293.8|92339.5|92289.5|92345.2|92295.2|92338.7|92288.7|32
1651033880000|2022-04-27 04:31:20|92340.8|92290.8|92336.9|92286.9|92341.4|92291.4|92335.1|92285.1|35
1651033890000|2022-04-27 04:31:30|92336.7|92286.7|92337.5|92287.5|92376.4|92288.9|92336|92248.1|27
1651033900000|2022-04-27 04:31:40|92337.1|92287.1|92327.3|92277.3|92341.2|92291.2|92326|92276|52
1651033910000|2022-04-27 04:31:50|92327.8|92277.8|92323|92273|92381|92279.7|92319.4|92227|59
1651033920000|2022-04-27 04:32:00|92323.2|92273.2|92321.8|92271.8|92325.8|92275.8|92317.3|92267.3|50
1651033930000|2022-04-27 04:32:10|92321.7|92271.7|92318.8|92268.8|92323|92273|92317.5|92267.5|44
1651033940000|2022-04-27 04:32:20|92318.9|92268.9|92321.4|92271.4|92321.6|92271.6|92317.2|92267.2|36
1651033950000|2022-04-27 04:32:30|92321.2|92271.2|92320.4|92270.4|92321.9|92271.9|92319.3|92269.3|25
1651033960000|2022-04-27 04:32:40|92320.5|92270.5|92315.3|92265.3|92322|92272|92315.1|92265.1|53
1651033970000|2022-04-27 04:32:50|92315.9|92265.9|92317.5|92267.5|92319.1|92269.1|92315.9|92265.9|31
1651033980000|2022-04-27 04:33:00|92317.9|92267.9|92318.1|92268.1|92319|92269|92314.5|92264.5|36
1651033990000|2022-04-27 04:33:10|92317.9|92267.9|92318.7|92268.7|92320.5|92270.5|92316.7|92266.7|37
1651034000000|2022-04-27 04:33:20|92319|92269|92318.5|92268.5|92320.5|92270.5|92317.6|92267.6|8
1651034010000|2022-04-27 04:33:30|92318.6|92268.6|92320.6|92270.6|92320.6|92270.6|92318.1|92268.1|14
1651034020000|2022-04-27 04:33:40|92320.1|92270.1|92317.4|92267.4|92351.5|92275.6|92317.4|92224.4|23
1651034030000|2022-04-27 04:33:50|92317.1|92267.1|92320.7|92270.7|92362.8|92275.2|92311.5|92234.9|41
1651034040000|2022-04-27 04:34:00|92320.3|92270.3|92322.7|92272.7|92323.2|92273.2|92320.3|92270.3|36
1651034050000|2022-04-27 04:34:10|92322.6|92272.6|92322.5|92272.5|92368.8|92278.4|92318.2|92223.5|37
1651034060000|2022-04-27 04:34:20|92322.1|92272.1|92322.8|92272.8|92323.6|92273.6|92312.7|92262.7|43
1651034070000|2022-04-27 04:34:30|92323|92273|92324|92274|92324.9|92274.9|92322.3|92272.3|24
1651034080000|2022-04-27 04:34:40|92324.7|92274.7|92329.5|92279.5|92330.5|92280.5|92324.2|92274.2|35
1651034090000|2022-04-27 04:34:50|92329.7|92279.7|92331.3|92281.3|92332.5|92282.5|92328.1|92278.1|34
1651034100000|2022-04-27 04:35:00|92331.5|92281.5|92337.2|92287.2|92340.1|92290.1|92331.5|92281.5|43
1651034110000|2022-04-27 04:35:10|92337.3|92287.3|92338.9|92288.9|92344.5|92294.5|92336.8|92286.8|51
1651034120000|2022-04-27 04:35:20|92336.9|92286.9|92335.3|92285.3|92337.8|92287.8|92335.3|92285.3|20
1651034130000|2022-04-27 04:35:30|92335.2|92285.2|92335.3|92285.3|92335.6|92285.6|92334.4|92284.4|20
1651034140000|2022-04-27 04:35:40|92335.2|92285.2|92335.4|92285.4|92337.6|92287.6|92334.7|92284.7|31
1651034150000|2022-04-27 04:35:50|92335.8|92285.8|92333.3|92283.3|92335.8|92285.8|92328.9|92278.9|44
1651034160000|2022-04-27 04:36:00|92333.4|92283.4|92331.7|92281.7|92336.9|92286.9|92331.7|92281.7|23
1651034170000|2022-04-27 04:36:10|92331.9|92281.9|92327.7|92277.7|92332.6|92282.6|92327.7|92277.7|14
1651034180000|2022-04-27 04:36:20|92328.1|92278.1|92329.6|92279.6|92330.8|92280.8|92327.6|92277.6|25
1651034190000|2022-04-27 04:36:30|92329.1|92279.1|92327.7|92277.7|92329.1|92279.1|92327.4|92277.4|25
1651034200000|2022-04-27 04:36:40|92328|92278|92328|92278|92329|92279|92326.9|92276.9|23
1651034210000|2022-04-27 04:36:50|92328.1|92278.1|92325.7|92275.7|92328.1|92278.1|92325.2|92275.2|20
1651034220000|2022-04-27 04:37:00|92326.4|92276.4|92324.7|92274.7|92326.7|92276.7|92324.5|92274.5|11
1651034230000|2022-04-27 04:37:10|92324.6|92274.6|92324.4|92274.4|92325.9|92275.9|92324.3|92274.3|10
1651034240000|2022-04-27 04:37:20|92325.3|92275.3|92322.4|92272.4|92325.3|92275.3|92322.4|92272.4|7
1651034250000|2022-04-27 04:37:30|92323.1|92273.1|92322.9|92272.9|92323.1|92273.1|92322|92272|16
1651034260000|2022-04-27 04:37:40|92323|92273|92322.8|92272.8|92323.1|92273.1|92320.9|92270.9|20
1651034270000|2022-04-27 04:37:50|92322.9|92272.9|92321.5|92271.5|92322.9|92272.9|92320.5|92270.5|8
1651034280000|2022-04-27 04:38:00|92321.9|92271.9|92322.4|92272.4|92322.4|92272.4|92321.4|92271.4|8
1651034290000|2022-04-27 04:38:10|92322.3|92272.3|92321.6|92271.6|92323.4|92273.4|92320.5|92270.5|12
1651034300000|2022-04-27 04:38:20|92321.7|92271.7|92319.5|92269.5|92322.9|92272.9|92316.1|92266.1|30
1651034310000|2022-04-27 04:38:30|92317.8|92267.8|92320.7|92270.7|92320.7|92270.7|92316.8|92266.8|17
1651034320000|2022-04-27 04:38:40|92320.8|92270.8|92319.5|92269.5|92322.9|92272.9|92316.4|92266.4|38
1651034330000|2022-04-27 04:38:50|92319.3|92269.3|92329.7|92279.7|92330.7|92280.7|92319.3|92269.3|16
1651034340000|2022-04-27 04:39:00|92335|92285|92330.5|92280.5|92335|92285|92329.5|92279.5|15
1651034350000|2022-04-27 04:39:10|92331.3|92281.3|92331.9|92281.9|92333.1|92283.1|92330.5|92280.5|28
1651034360000|2022-04-27 04:39:20|92332.3|92282.3|92335.2|92285.2|92335.7|92285.7|92331.5|92281.5|37
1651034370000|2022-04-27 04:39:30|92335.1|92285.1|92334.8|92284.8|92336.1|92286.1|92334.3|92284.3|16
1651034380000|2022-04-27 04:39:40|92335.1|92285.1|92334.1|92284.1|92336.2|92286.2|92333.5|92283.5|26
1651034390000|2022-04-27 04:39:50|92334|92284|92333.4|92283.4|92335.7|92285.7|92332.8|92282.8|27
1651034400000|2022-04-27 04:40:00|92333.2|92283.2|92333.7|92283.7|92335|92285|92333|92283|29
1651034410000|2022-04-27 04:40:10|92333.5|92283.5|92339.7|92289.7|92339.7|92289.7|92333.3|92283.3|25
1651034420000|2022-04-27 04:40:20|92338.7|92288.7|92336.2|92286.2|92339.4|92289.4|92335.3|92285.3|25
1651034430000|2022-04-27 04:40:30|92335.2|92285.2|92335.6|92285.6|92337.7|92287.7|92332.1|92282.1|24
1651034440000|2022-04-27 04:40:40|92335.2|92285.2|92334.4|92284.4|92337.2|92287.2|92334.3|92284.3|21
1651034450000|2022-04-27 04:40:50|92334.6|92284.6|92332.5|92282.5|92335.4|92285.4|92332.5|92282.5|22
1651034460000|2022-04-27 04:41:00|92332.8|92282.8|92333.2|92283.2|92333.7|92283.7|92331.9|92281.9|15
1651034470000|2022-04-27 04:41:10|92333.8|92283.8|92335.7|92285.7|92335.7|92285.7|92333.8|92283.8|13
1651034480000|2022-04-27 04:41:20|92336|92286|92332.6|92282.6|92336|92286|92332.6|92282.6|5
1651034490000|2022-04-27 04:41:30|92333.3|92283.3|92333.8|92283.8|92336.8|92286.8|92332.6|92282.6|16
1651034500000|2022-04-27 04:41:40|92333.3|92283.3|92332.1|92282.1|92335.8|92285.8|92332.1|92282.1|16
1651034510000|2022-04-27 04:41:50|92331.8|92281.8|92329.6|92279.6|92334|92284|92329.6|92279.6|13
1651034520000|2022-04-27 04:42:00|92329.7|92279.7|92329.3|92279.3|92330|92280|92329.1|92279.1|16
1651034530000|2022-04-27 04:42:10|92330.8|92280.8|92332.4|92282.4|92332.5|92282.5|92330.6|92280.6|9
1651034540000|2022-04-27 04:42:20|92332.1|92282.1|92330.1|92280.1|92332.2|92282.2|92330.1|92280.1|13
1651034550000|2022-04-27 04:42:30|92329.6|92279.6|92331.4|92281.4|92331.4|92281.4|92329.2|92279.2|17
1651034560000|2022-04-27 04:42:40|92329.8|92279.8|92331.7|92281.7|92333.8|92283.8|92329.8|92279.8|30
1651034570000|2022-04-27 04:42:50|92331.9|92281.9|92328.8|92278.8|92331.9|92281.9|92328.2|92278.2|17
1651034580000|2022-04-27 04:43:00|92329.1|92279.1|92331.3|92281.3|92331.3|92281.3|92328.9|92278.9|7
1651034590000|2022-04-27 04:43:10|92330.6|92280.6|92324.7|92274.7|92331.3|92281.3|92323.8|92273.8|23
1651034600000|2022-04-27 04:43:20|92324.4|92274.4|92320.9|92270.9|92324.5|92274.5|92320.9|92270.9|24
1651034610000|2022-04-27 04:43:30|92320.7|92270.7|92320.5|92270.5|92321.8|92271.8|92319.7|92269.7|21
1651034620000|2022-04-27 04:43:40|92320.3|92270.3|92321.4|92271.4|92321.4|92271.4|92320.2|92270.2|6
1651034630000|2022-04-27 04:43:50|92320.2|92270.2|92316.8|92266.8|92320.7|92270.7|92314.8|92264.8|19
1651034640000|2022-04-27 04:44:00|92316.1|92266.1|92315.6|92265.6|92318|92268|92312.9|92262.9|22
1651034650000|2022-04-27 04:44:10|92315.1|92265.1|92316.3|92266.3|92317.3|92267.3|92314.1|92264.1|35
1651034660000|2022-04-27 04:44:20|92316.4|92266.4|92317.5|92267.5|92318.3|92268.3|92316.4|92266.4|12
1651034670000|2022-04-27 04:44:30|92318|92268|92322.4|92272.4|92323.1|92273.1|92318|92268|31
1651034680000|2022-04-27 04:44:40|92323.1|92273.1|92322.7|92272.7|92323.1|92273.1|92321.3|92271.3|24
1651034690000|2022-04-27 04:44:50|92322.4|92272.4|92323.9|92273.9|92324.3|92274.3|92322.4|92272.4|13
1651034700000|2022-04-27 04:45:00|92324.1|92274.1|92321|92271|92326.7|92276.7|92320.7|92270.7|15
1651034710000|2022-04-27 04:45:10|92321.6|92271.6|92317.5|92267.5|92321.6|92271.6|92316.4|92266.4|30
1651034720000|2022-04-27 04:45:20|92317.2|92267.2|92317.5|92267.5|92319.7|92269.7|92317|92267|20
1651034730000|2022-04-27 04:45:30|92317.6|92267.6|92319|92269|92319.7|92269.7|92317.4|92267.4|16
1651034740000|2022-04-27 04:45:40|92318.9|92268.9|92319.2|92269.2|92320.4|92270.4|92317.3|92267.3|29
1651034750000|2022-04-27 04:45:50|92320|92270|92319.7|92269.7|92320.2|92270.2|92318.9|92268.9|25
1651034760000|2022-04-27 04:46:00|92319.6|92269.6|92315.9|92265.9|92320.4|92270.4|92315.9|92265.9|25
1651034770000|2022-04-27 04:46:10|92316.1|92266.1|92320.6|92270.6|92320.7|92270.7|92316.1|92266.1|32
1651034780000|2022-04-27 04:46:20|92320.9|92270.9|92321.8|92271.8|92323.5|92273.5|92320.9|92270.9|33
1651034790000|2022-04-27 04:46:30|92320.9|92270.9|92319|92269|92321.8|92271.8|92317.6|92267.6|20
1651034800000|2022-04-27 04:46:40|92319.3|92269.3|92318.5|92268.5|92320.2|92270.2|92318.5|92268.5|16
1651034810000|2022-04-27 04:46:50|92319.3|92269.3|92319.1|92269.1|92321.6|92271.6|92318.8|92268.8|17
1651034820000|2022-04-27 04:47:00|92319.2|92269.2|92318.4|92268.4|92321.4|92271.4|92316.9|92266.9|21
1651034830000|2022-04-27 04:47:10|92318|92268|92319.5|92269.5|92319.9|92269.9|92318|92268|12
1651034840000|2022-04-27 04:47:20|92319.9|92269.9|92318.4|92268.4|92319.9|92269.9|92317.9|92267.9|7
1651034850000|2022-04-27 04:47:30|92318.6|92268.6|92319.7|92269.7|92320.1|92270.1|92317.2|92267.2|10
1651034860000|2022-04-27 04:47:40|92319.3|92269.3|92317.3|92267.3|92320|92270|92317.3|92267.3|13
1651034870000|2022-04-27 04:47:50|92317.2|92267.2|92316.6|92266.6|92318.8|92268.8|92316.1|92266.1|20
1651034880000|2022-04-27 04:48:00|92316.7|92266.7|92317.3|92267.3|92320.2|92270.2|92316.7|92266.7|25
1651034890000|2022-04-27 04:48:10|92318.3|92268.3|92321.6|92271.6|92321.8|92271.8|92317.8|92267.8|11
1651034900000|2022-04-27 04:48:20|92321.1|92271.1|92315.3|92265.3|92321.1|92271.1|92315.3|92265.3|17
1651034910000|2022-04-27 04:48:30|92314.6|92264.6|92313.4|92263.4|92314.7|92264.7|92312.8|92262.8|17
1651034920000|2022-04-27 04:48:40|92313.2|92263.2|92312.5|92262.5|92314|92264|92312.5|92262.5|32
1651034930000|2022-04-27 04:48:50|92312.4|92262.4|92305.2|92255.2|92313.9|92263.9|92304.1|92254.1|47
1651034940000|2022-04-27 04:49:00|92305.3|92255.3|92305.3|92255.3|92308.8|92258.8|92303.9|92253.9|46
1651034950000|2022-04-27 04:49:10|92305.5|92255.5|92302.6|92252.6|92306.4|92256.4|92302|92252|23
1651034960000|2022-04-27 04:49:20|92302.7|92252.7|92305|92255|92305.5|92255.5|92302.7|92252.7|32
1651034970000|2022-04-27 04:49:30|92304.6|92254.6|92302.5|92252.5|92307.1|92257.1|92302.3|92252.3|42
1651034980000|2022-04-27 04:49:40|92302.9|92252.9|92304|92254|92304.1|92254.1|92302.3|92252.3|14
1651034990000|2022-04-27 04:49:50|92302.1|92252.1|92295.6|92245.6|92303|92253|92294.6|92244.6|26
1651035000000|2022-04-27 04:50:00|92295.8|92245.8|92298.6|92248.6|92298.9|92248.9|92295.8|92245.8|21
1651035010000|2022-04-27 04:50:10|92298.4|92248.4|92300.3|92250.3|92300.3|92250.3|92297.9|92247.9|18
1651035020000|2022-04-27 04:50:20|92300.2|92250.2|92302.5|92252.5|92303.7|92253.7|92299.7|92249.7|21
1651035030000|2022-04-27 04:50:30|92301.5|92251.5|92304.4|92254.4|92306.6|92256.6|92301.5|92251.5|38
1651035040000|2022-04-27 04:50:40|92302.9|92252.9|92303.1|92253.1|92305.3|92255.3|92300.1|92250.1|34
1651035050000|2022-04-27 04:50:50|92303.9|92253.9|92300|92250|92303.9|92253.9|92298.5|92248.5|32
1651035060000|2022-04-27 04:51:00|92298.7|92248.7|92299.2|92249.2|92301.4|92251.4|92297.9|92247.9|20
1651035070000|2022-04-27 04:51:10|92299.1|92249.1|92298.6|92248.6|92300.3|92250.3|92298.5|92248.5|21
1651035080000|2022-04-27 04:51:20|92298.7|92248.7|92299.7|92249.7|92300.4|92250.4|92297.3|92247.3|28
1651035090000|2022-04-27 04:51:30|92299.1|92249.1|92300.6|92250.6|92302.2|92252.2|92298.3|92248.3|28
1651035100000|2022-04-27 04:51:40|92301.5|92251.5|92298.9|92248.9|92301.8|92251.8|92298.4|92248.4|19
1651035110000|2022-04-27 04:51:50|92298.3|92248.3|92298.7|92248.7|92299.1|92249.1|92297.2|92247.2|17
1651035120000|2022-04-27 04:52:00|92297.9|92247.9|92299.2|92249.2|92299.2|92249.2|92297.9|92247.9|9
1651035130000|2022-04-27 04:52:10|92298.2|92248.2|92298.4|92248.4|92300.1|92250.1|92298.2|92248.2|18
1651035140000|2022-04-27 04:52:20|92298.8|92248.8|92298.7|92248.7|92300.7|92250.7|92298.7|92248.7|6
1651035150000|2022-04-27 04:52:30|92299.2|92249.2|92302.9|92252.9|92303|92253|92297.9|92247.9|21
1651035160000|2022-04-27 04:52:40|92303|92253|92302.4|92252.4|92303.4|92253.4|92301|92251|20
1651035170000|2022-04-27 04:52:50|92301.9|92251.9|92306.4|92256.4|92306.4|92256.4|92301.9|92251.9|21
1651035180000|2022-04-27 04:53:00|92306.5|92256.5|92306|92256|92306.5|92256.5|92304.5|92254.5|14
1651035190000|2022-04-27 04:53:10|92306.2|92256.2|92304|92254|92306.8|92256.8|92304|92254|11
1651035200000|2022-04-27 04:53:20|92304.2|92254.2|92306.8|92256.8|92306.9|92256.9|92304.2|92254.2|14
1651035210000|2022-04-27 04:53:30|92306.2|92256.2|92305.7|92255.7|92307.3|92257.3|92301.8|92251.8|33
1651035220000|2022-04-27 04:53:40|92305.6|92255.6|92311.4|92261.4|92311.4|92261.4|92304.6|92254.6|43
1651035230000|2022-04-27 04:53:50|92311.2|92261.2|92317.4|92267.4|92319.1|92269.1|92309.9|92259.9|40
1651035240000|2022-04-27 04:54:00|92317.2|92267.2|92316.2|92266.2|92317.2|92267.2|92315.6|92265.6|25
1651035250000|2022-04-27 04:54:10|92316.9|92266.9|92311.4|92261.4|92317.2|92267.2|92311.1|92261.1|27
1651035260000|2022-04-27 04:54:20|92311.6|92261.6|92313.6|92263.6|92313.8|92263.8|92309.5|92259.5|15
1651035270000|2022-04-27 04:54:30|92313.5|92263.5|92314.1|92264.1|92314.9|92264.9|92312.7|92262.7|22
1651035280000|2022-04-27 04:54:40|92315|92265|92315.8|92265.8|92315.8|92265.8|92312.1|92262.1|16
1651035290000|2022-04-27 04:54:50|92315.6|92265.6|92311.3|92261.3|92315.6|92265.6|92311.2|92261.2|39
1651035300000|2022-04-27 04:55:00|92311.9|92261.9|92311.6|92261.6|92313.3|92263.3|92311.4|92261.4|20
1651035310000|2022-04-27 04:55:10|92311.7|92261.7|92316|92266|92316|92266|92311.6|92261.6|15
1651035320000|2022-04-27 04:55:20|92315.9|92265.9|92312.9|92262.9|92316.4|92266.4|92309.3|92259.3|12
1651035330000|2022-04-27 04:55:30|92313.5|92263.5|92311.6|92261.6|92314.8|92264.8|92310.5|92260.5|31
1651035340000|2022-04-27 04:55:40|92311|92261|92306.9|92256.9|92311.7|92261.7|92306.4|92256.4|21
1651035350000|2022-04-27 04:55:50|92307.3|92257.3|92305.5|92255.5|92308.7|92258.7|92304.5|92254.5|16
1651035360000|2022-04-27 04:56:00|92306.2|92256.2|92306.8|92256.8|92307.4|92257.4|92305.7|92255.7|11
1651035370000|2022-04-27 04:56:10|92306.6|92256.6|92308.1|92258.1|92309|92259|92306.3|92256.3|20
1651035380000|2022-04-27 04:56:20|92308.9|92258.9|92307.1|92257.1|92308.9|92258.9|92307.1|92257.1|17
1651035390000|2022-04-27 04:56:30|92307|92257|92308.8|92258.8|92308.8|92258.8|92305.3|92255.3|26
1651035400000|2022-04-27 04:56:40|92309.1|92259.1|92308.6|92258.6|92309.7|92259.7|92308.3|92258.3|23
1651035410000|2022-04-27 04:56:50|92310|92260|92309.6|92259.6|92310.7|92260.7|92307.9|92257.9|23
1651035420000|2022-04-27 04:57:00|92308.9|92258.9|92306.3|92256.3|92310.9|92260.9|92304|92254|35
1651035430000|2022-04-27 04:57:10|92305.7|92255.7|92309.5|92259.5|92310.6|92260.6|92305.7|92255.7|19
1651035440000|2022-04-27 04:57:20|92308.5|92258.5|92302.5|92252.5|92309|92259|92300.9|92250.9|20
1651035450000|2022-04-27 04:57:30|92301.6|92251.6|92301.9|92251.9|92305.3|92255.3|92301.1|92251.1|21
1651035460000|2022-04-27 04:57:40|92301.8|92251.8|92296.9|92246.9|92301.8|92251.8|92296.5|92246.5|32
1651035470000|2022-04-27 04:57:50|92296.2|92246.2|92272.2|92222.2|92296.2|92246.2|92269.9|92219.9|51
1651035480000|2022-04-27 04:58:00|92273.1|92223.1|92266.8|92216.8|92273.1|92223.1|92265.3|92215.3|52
1651035490000|2022-04-27 04:58:10|92263.6|92213.6|92263.7|92213.7|92264.8|92214.8|92260.7|92210.7|47
1651035500000|2022-04-27 04:58:20|92262.6|92212.6|92261.2|92211.2|92263.4|92213.4|92260.2|92210.2|44
1651035510000|2022-04-27 04:58:30|92261.3|92211.3|92259.1|92209.1|92266.4|92216.4|92259|92209|53
1651035520000|2022-04-27 04:58:40|92258.8|92208.8|92260.1|92210.1|92262.8|92212.8|92258|92208|55
1651035530000|2022-04-27 04:58:50|92259.1|92209.1|92258.9|92208.9|92261.3|92211.3|92255.6|92205.6|40
1651035540000|2022-04-27 04:59:00|92259.1|92209.1|92257.1|92207.1|92265|92215|92256.3|92206.3|49
1651035550000|2022-04-27 04:59:10|92261.7|92211.7|92258.3|92208.3|92263.1|92213.1|92256.3|92206.3|48
1651035560000|2022-04-27 04:59:20|92258.4|92208.4|92253.8|92203.8|92258.9|92208.9|92251.4|92201.4|48
1651035570000|2022-04-27 04:59:30|92254|92204|92250.1|92200.1|92257.6|92207.6|92249.9|92199.9|41
1651035580000|2022-04-27 04:59:40|92251.7|92201.7|92241.5|92191.5|92252.2|92202.2|92239|92189|37
1651035590000|2022-04-27 04:59:50|92241.3|92191.3|92238.4|92188.4|92241.6|92191.6|92238.3|92188.3|42
1651035600000|2022-04-27 05:00:00|92237.5|92187.5|92244.3|92194.3|92246.6|92196.6|92236|92186|57
1651035610000|2022-04-27 05:00:10|92244.8|92194.8|92249|92199|92249.7|92199.7|92243.5|92193.5|44
1651035620000|2022-04-27 05:00:20|92247.7|92197.7|92244.5|92194.5|92247.8|92197.8|92244.1|92194.1|47
1651035630000|2022-04-27 05:00:30|92244.3|92194.3|92242.7|92192.7|92245.6|92195.6|92239.4|92189.4|53
1651035640000|2022-04-27 05:00:40|92241.6|92191.6|92242.4|92192.4|92244.8|92194.8|92239.9|92189.9|51
1651035650000|2022-04-27 05:00:50|92242.2|92192.2|92242.8|92192.8|92245|92195|92239.7|92189.7|52
1651035660000|2022-04-27 05:01:00|92242.9|92192.9|92239.9|92189.9|92243.5|92193.5|92239.3|92189.3|55
1651035670000|2022-04-27 05:01:10|92239.8|92189.8|92236.4|92186.4|92239.8|92189.8|92236.1|92186.1|49
1651035680000|2022-04-27 05:01:20|92235.9|92185.9|92237.1|92187.1|92240|92190|92235.4|92185.4|48
1651035690000|2022-04-27 05:01:30|92237.7|92187.7|92237.4|92187.4|92237.7|92187.7|92235|92185|36
1651035700000|2022-04-27 05:01:40|92236.5|92186.5|92236.6|92186.6|92242.1|92192.1|92233|92183|57
1651035710000|2022-04-27 05:01:50|92235.6|92185.6|92241.1|92191.1|92241.6|92191.6|92235.6|92185.6|41
1651035720000|2022-04-27 05:02:00|92241.2|92191.2|92247.4|92197.4|92248.8|92198.8|92240.2|92190.2|40
1651035730000|2022-04-27 05:02:10|92246.2|92196.2|92249.1|92199.1|92249.1|92199.1|92245.7|92195.7|48
1651035740000|2022-04-27 05:02:20|92249.3|92199.3|92242.5|92192.5|92249.3|92199.3|92242|92192|43
1651035750000|2022-04-27 05:02:30|92242.8|92192.8|92244.7|92194.7|92246.1|92196.1|92242|92192|50
1651035760000|2022-04-27 05:02:40|92245.7|92195.7|92241|92191|92246.2|92196.2|92238.9|92188.9|51
1651035770000|2022-04-27 05:02:50|92246.9|92196.9|92241|92191|92246.9|92196.9|92240|92190|57
1651035780000|2022-04-27 05:03:00|92240.8|92190.8|92232.2|92182.2|92240.8|92190.8|92225.9|92175.9|51
1651035790000|2022-04-27 05:03:10|92232.1|92182.1|92235|92185|92236.8|92186.8|92230|92180|43
1651035800000|2022-04-27 05:03:20|92234.6|92184.6|92238.4|92188.4|92246.4|92196.4|92233.5|92183.5|55
1651035810000|2022-04-27 05:03:30|92239.4|92189.4|92242.4|92192.4|92243.7|92193.7|92239.2|92189.2|49
1651035820000|2022-04-27 05:03:40|92240.2|92190.2|92240.2|92190.2|92241.6|92191.6|92239|92189|43
1651035830000|2022-04-27 05:03:50|92241.6|92191.6|92239.2|92189.2|92242|92192|92236.9|92186.9|46
1651035840000|2022-04-27 05:04:00|92239.1|92189.1|92237.5|92187.5|92241.2|92191.2|92237.5|92187.5|54
1651035850000|2022-04-27 05:04:10|92236.3|92186.3|92236.3|92186.3|92238.2|92188.2|92234|92184|49
1651035860000|2022-04-27 05:04:20|92235.5|92185.5|92239.1|92189.1|92239.3|92189.3|92235.5|92185.5|46
1651035870000|2022-04-27 05:04:30|92238.5|92188.5|92239.4|92189.4|92241.3|92191.3|92237.9|92187.9|43
1651035880000|2022-04-27 05:04:40|92238.7|92188.7|92237.1|92187.1|92238.7|92188.7|92236.3|92186.3|47
1651035890000|2022-04-27 05:04:50|92238.4|92188.4|92236.6|92186.6|92239.6|92189.6|92236.1|92186.1|39
1651035900000|2022-04-27 05:05:00|92237.3|92187.3|92239.9|92189.9|92240.2|92190.2|92236.9|92186.9|39
1651035910000|2022-04-27 05:05:10|92240|92190|92235.6|92185.6|92241.4|92191.4|92232|92182|52
1651035920000|2022-04-27 05:05:20|92232.8|92182.8|92238.7|92188.7|92238.7|92188.7|92232.7|92182.7|58
1651035930000|2022-04-27 05:05:30|92238.4|92188.4|92239.2|92189.2|92239.3|92189.3|92236.3|92186.3|41
1651035940000|2022-04-27 05:05:40|92238.7|92188.7|92240.4|92190.4|92242.4|92192.4|92237.8|92187.8|41
1651035950000|2022-04-27 05:05:50|92240.3|92190.3|92240.1|92190.1|92241.4|92191.4|92239|92189|39
1651035960000|2022-04-27 05:06:00|92239.3|92189.3|92240.5|92190.5|92241.2|92191.2|92239|92189|35
1651035970000|2022-04-27 05:06:10|92240.4|92190.4|92239.4|92189.4|92240.5|92190.5|92239|92189|14
1651035980000|2022-04-27 05:06:20|92240.7|92190.7|92238.8|92188.8|92240.8|92190.8|92237.5|92187.5|40
1651035990000|2022-04-27 05:06:30|92238.5|92188.5|92237.2|92187.2|92242|92192|92237.2|92187.2|43
1651036000000|2022-04-27 05:06:40|92237.3|92187.3|92237.7|92187.7|92238.9|92188.9|92236.5|92186.5|38
1651036010000|2022-04-27 05:06:50|92238.7|92188.7|92238.7|92188.7|92239.3|92189.3|92236.9|92186.9|34
1651036020000|2022-04-27 05:07:00|92239.5|92189.5|92239.1|92189.1|92241.1|92191.1|92236.8|92186.8|36
1651036030000|2022-04-27 05:07:10|92237.6|92187.6|92240.5|92190.5|92240.8|92190.8|92234.4|92184.4|50
1651036040000|2022-04-27 05:07:20|92239.3|92189.3|92239.8|92189.8|92241.6|92191.6|92238.5|92188.5|44
1651036050000|2022-04-27 05:07:30|92239.4|92189.4|92239.3|92189.3|92240.1|92190.1|92238.8|92188.8|33
1651036060000|2022-04-27 05:07:40|92239.1|92189.1|92236.1|92186.1|92239.8|92189.8|92236.1|92186.1|40
1651036070000|2022-04-27 05:07:50|92236.5|92186.5|92239.8|92189.8|92241.7|92191.7|92235.2|92185.2|55
1651036080000|2022-04-27 05:08:00|92238.9|92188.9|92238.3|92188.3|92240.4|92190.4|92235.5|92185.5|41
1651036090000|2022-04-27 05:08:10|92236.7|92186.7|92239.4|92189.4|92240.2|92190.2|92236.5|92186.5|32
1651036100000|2022-04-27 05:08:20|92239.5|92189.5|92239.5|92189.5|92240.3|92190.3|92237.5|92187.5|36
1651036110000|2022-04-27 05:08:30|92239.7|92189.7|92238.8|92188.8|92239.7|92189.7|92238.1|92188.1|32
1651036120000|2022-04-27 05:08:40|92238.6|92188.6|92238.9|92188.9|92240.7|92190.7|92238.6|92188.6|31
1651036130000|2022-04-27 05:08:50|92239.1|92189.1|92237.7|92187.7|92239.6|92189.6|92236.7|92186.7|29
1651036140000|2022-04-27 05:09:00|92238|92188|92242.8|92192.8|92245.2|92195.2|92238|92188|40
1651036150000|2022-04-27 05:09:10|92242.3|92192.3|92241.6|92191.6|92242.8|92192.8|92240.1|92190.1|47
1651036160000|2022-04-27 05:09:20|92241.8|92191.8|92241.4|92191.4|92242.8|92192.8|92240.6|92190.6|32
1651036170000|2022-04-27 05:09:30|92241.6|92191.6|92242.2|92192.2|92242.5|92192.5|92240.8|92190.8|33
1651036180000|2022-04-27 05:09:40|92242.1|92192.1|92239.8|92189.8|92242.2|92192.2|92238.7|92188.7|35
1651036190000|2022-04-27 05:09:50|92238|92188|92239.3|92189.3|92242.1|92192.1|92237.2|92187.2|41
1651036200000|2022-04-27 05:10:00|92239.2|92189.2|92241.5|92191.5|92243.2|92193.2|92237.6|92187.6|59
1651036210000|2022-04-27 05:10:10|92241.8|92191.8|92243.7|92193.7|92246.2|92196.2|92240.3|92190.3|48
1651036220000|2022-04-27 05:10:20|92243.5|92193.5|92244|92194|92244.8|92194.8|92242|92192|40
1651036230000|2022-04-27 05:10:30|92243.5|92193.5|92246.7|92196.7|92249.4|92199.4|92242.8|92192.8|47
1651036240000|2022-04-27 05:10:40|92246.3|92196.3|92247.5|92197.5|92250.4|92200.4|92244.6|92194.6|52
1651036250000|2022-04-27 05:10:50|92247.8|92197.8|92250.1|92200.1|92252|92202|92246.6|92196.6|45
1651036260000|2022-04-27 05:11:00|92252.3|92202.3|92250.7|92200.7|92252.6|92202.6|92247.4|92197.4|40
1651036270000|2022-04-27 05:11:10|92249.6|92199.6|92248.2|92198.2|92250.9|92200.9|92248.2|92198.2|24
1651036280000|2022-04-27 05:11:20|92248.6|92198.6|92247.9|92197.9|92250.3|92200.3|92247.9|92197.9|17
1651036290000|2022-04-27 05:11:30|92248|92198|92247.9|92197.9|92249.5|92199.5|92247.2|92197.2|26
1651036300000|2022-04-27 05:11:40|92248.4|92198.4|92244.8|92194.8|92248.4|92198.4|92244.8|92194.8|39
1651036310000|2022-04-27 05:11:50|92245|92195|92240.8|92190.8|92245.2|92195.2|92238.7|92188.7|44
1651036320000|2022-04-27 05:12:00|92240.9|92190.9|92235.2|92185.2|92241.3|92191.3|92235.2|92185.2|34
1651036330000|2022-04-27 05:12:10|92234.9|92184.9|92236.8|92186.8|92236.8|92186.8|92233.8|92183.8|21
1651036340000|2022-04-27 05:12:20|92236.9|92186.9|92237.2|92187.2|92239.9|92189.9|92235.9|92185.9|39
1651036350000|2022-04-27 05:12:30|92235.3|92185.3|92234.7|92184.7|92236.9|92186.9|92234.5|92184.5|31
1651036360000|2022-04-27 05:12:40|92234.8|92184.8|92228.5|92178.5|92235.5|92185.5|92228.5|92178.5|22
1651036370000|2022-04-27 05:12:50|92228.9|92178.9|92229.5|92179.5|92230.7|92180.7|92228|92178|37
1651036380000|2022-04-27 05:13:00|92229.1|92179.1|92230.4|92180.4|92233.3|92183.3|92229.1|92179.1|51
1651036390000|2022-04-27 05:13:10|92230|92180|92232.8|92182.8|92232.9|92182.9|92229.7|92179.7|49
1651036400000|2022-04-27 05:13:20|92232.7|92182.7|92229.9|92179.9|92232.9|92182.9|92229.9|92179.9|39
1651036410000|2022-04-27 05:13:30|92228.5|92178.5|92230.9|92180.9|92234|92184|92226.3|92176.3|24
1651036420000|2022-04-27 05:13:40|92229.1|92179.1|92233.1|92183.1|92234.1|92184.1|92229.1|92179.1|23
1651036430000|2022-04-27 05:13:50|92232.5|92182.5|92232.4|92182.4|92234.2|92184.2|92231.9|92181.9|15
1651036440000|2022-04-27 05:14:00|92232.7|92182.7|92233.3|92183.3|92233.3|92183.3|92231.7|92181.7|11
1651036450000|2022-04-27 05:14:10|92232.9|92182.9|92232|92182|92234.6|92184.6|92231.8|92181.8|15
1651036460000|2022-04-27 05:14:20|92231.7|92181.7|92233|92183|92239.3|92189.3|92230.6|92180.6|54
1651036470000|2022-04-27 05:14:30|92233.1|92183.1|92232|92182|92233.8|92183.8|92225.4|92175.4|62
1651036480000|2022-04-27 05:14:40|92232.2|92182.2|92232.2|92182.2|92233.6|92183.6|92231.4|92181.4|46
1651036490000|2022-04-27 05:14:50|92232.8|92182.8|92234|92184|92234.5|92184.5|92231.1|92181.1|38
1651036500000|2022-04-27 05:15:00|92233.8|92183.8|92232.2|92182.2|92235.6|92185.6|92232.2|92182.2|44
1651036510000|2022-04-27 05:15:10|92231.8|92181.8|92230.1|92180.1|92235.7|92185.7|92229.6|92179.6|52
1651036520000|2022-04-27 05:15:20|92230.2|92180.2|92229.5|92179.5|92231.2|92181.2|92228.1|92178.1|48
1651036530000|2022-04-27 05:15:30|92231.6|92181.6|92229.6|92179.6|92232.2|92182.2|92229.6|92179.6|42
1651036540000|2022-04-27 05:15:40|92230.4|92180.4|92230.8|92180.8|92230.8|92180.8|92228.9|92178.9|46
1651036550000|2022-04-27 05:15:50|92228.7|92178.7|92224.9|92174.9|92228.7|92178.7|92223.9|92173.9|38
1651036560000|2022-04-27 05:16:00|92224.6|92174.6|92222.9|92172.9|92224.7|92174.7|92222.9|92172.9|20
1651036570000|2022-04-27 05:16:10|92222.6|92172.6|92221.6|92171.6|92223.5|92173.5|92221.5|92171.5|23
1651036580000|2022-04-27 05:16:20|92221.4|92171.4|92224.8|92174.8|92225.8|92175.8|92220.1|92170.1|57
1651036590000|2022-04-27 05:16:30|92224.7|92174.7|92223.7|92173.7|92225.6|92175.6|92222.8|92172.8|32
1651036600000|2022-04-27 05:16:40|92224.1|92174.1|92221.9|92171.9|92224.1|92174.1|92220.3|92170.3|41
1651036610000|2022-04-27 05:16:50|92221.8|92171.8|92211.4|92161.4|92224|92174|92208.4|92158.4|49
1651036620000|2022-04-27 05:17:00|92210.2|92160.2|92212.7|92162.7|92214.5|92164.5|92210|92160|45
1651036630000|2022-04-27 05:17:10|92212.8|92162.8|92212.8|92162.8|92214.6|92164.6|92210.5|92160.5|47
1651036640000|2022-04-27 05:17:20|92212.7|92162.7|92206.1|92156.1|92212.9|92162.9|92205.9|92155.9|50
1651036650000|2022-04-27 05:17:30|92206.7|92156.7|92210.8|92160.8|92213.1|92163.1|92206|92156|56
1651036660000|2022-04-27 05:17:40|92210.9|92160.9|92214.2|92164.2|92214.2|92164.2|92210.5|92160.5|35
1651036670000|2022-04-27 05:17:50|92214.1|92164.1|92213.5|92163.5|92215.3|92165.3|92212.9|92162.9|18
1651036680000|2022-04-27 05:18:00|92213.8|92163.8|92210.1|92160.1|92215.3|92165.3|92210|92160|32
1651036690000|2022-04-27 05:18:10|92210.6|92160.6|92209.7|92159.7|92211.4|92161.4|92209.3|92159.3|24
1651036700000|2022-04-27 05:18:20|92208.8|92158.8|92208.5|92158.5|92209.7|92159.7|92207.9|92157.9|14
1651036710000|2022-04-27 05:18:30|92208.2|92158.2|92209.8|92159.8|92210.8|92160.8|92207.1|92157.1|21
1651036720000|2022-04-27 05:18:40|92209.9|92159.9|92209.5|92159.5|92212.1|92162.1|92206.5|92156.5|30
1651036730000|2022-04-27 05:18:50|92209.4|92159.4|92210.9|92160.9|92212.5|92162.5|92208.5|92158.5|27
1651036740000|2022-04-27 05:19:00|92210.7|92160.7|92211.1|92161.1|92213.1|92163.1|92208.7|92158.7|46
1651036750000|2022-04-27 05:19:10|92211.2|92161.2|92213.9|92163.9|92214.7|92164.7|92210.2|92160.2|50
1651036760000|2022-04-27 05:19:20|92213.8|92163.8|92206.8|92156.8|92213.8|92163.8|92204.2|92154.2|64
1651036770000|2022-04-27 05:19:30|92207.3|92157.3|92208.9|92158.9|92209.6|92159.6|92205.9|92155.9|47
1651036780000|2022-04-27 05:19:40|92208.6|92158.6|92205.7|92155.7|92209.7|92159.7|92205.1|92155.1|51
1651036790000|2022-04-27 05:19:50|92205.8|92155.8|92213.9|92163.9|92215.9|92165.9|92205.7|92155.7|54
1651036800000|2022-04-27 05:20:00|92214.9|92164.9|92213.5|92163.5|92214.9|92164.9|92212.4|92162.4|42
1651036810000|2022-04-27 05:20:10|92213.6|92163.6|92217.4|92167.4|92217.7|92167.7|92212.5|92162.5|30
1651036820000|2022-04-27 05:20:20|92217.1|92167.1|92216.3|92166.3|92218.3|92168.3|92215.3|92165.3|34
1651036830000|2022-04-27 05:20:30|92216|92166|92215.1|92165.1|92219.4|92169.4|92214.5|92164.5|21
1651036840000|2022-04-27 05:20:40|92216.9|92166.9|92202.9|92152.9|92220.8|92170.8|92201.6|92151.6|45
1651036850000|2022-04-27 05:20:50|92203.9|92153.9|92202.7|92152.7|92204.6|92154.6|92202|92152|25
1651036860000|2022-04-27 05:21:00|92203.4|92153.4|92202.7|92152.7|92207.9|92157.9|92202.1|92152.1|52
1651036870000|2022-04-27 05:21:10|92202.6|92152.6|92207.4|92157.4|92208.9|92158.9|92202.6|92152.6|63
1651036880000|2022-04-27 05:21:20|92207.2|92157.2|92203.7|92153.7|92207.8|92157.8|92202.1|92152.1|53
1651036890000|2022-04-27 05:21:30|92203.6|92153.6|92204|92154|92205.1|92155.1|92202|92152|52
1651036900000|2022-04-27 05:21:40|92204.1|92154.1|92202|92152|92204.1|92154.1|92201.6|92151.6|23
1651036910000|2022-04-27 05:21:50|92202.3|92152.3|92203.5|92153.5|92205.9|92155.9|92200.6|92150.6|31
1651036920000|2022-04-27 05:22:00|92203.7|92153.7|92200.6|92150.6|92204.3|92154.3|92198.9|92148.9|26
1651036930000|2022-04-27 05:22:10|92200.8|92150.8|92204.8|92154.8|92205.4|92155.4|92200.8|92150.8|24
1651036940000|2022-04-27 05:22:20|92205.2|92155.2|92204.8|92154.8|92206|92156|92203.8|92153.8|48
1651036950000|2022-04-27 05:22:30|92204.6|92154.6|92202.9|92152.9|92204.6|92154.6|92202.9|92152.9|22
1651036960000|2022-04-27 05:22:40|92202.4|92152.4|92201.6|92151.6|92203.7|92153.7|92201.6|92151.6|23
1651036970000|2022-04-27 05:22:50|92201.7|92151.7|92200.1|92150.1|92203.6|92153.6|92199|92149|36
1651036980000|2022-04-27 05:23:00|92199.7|92149.7|92195.9|92145.9|92200.6|92150.6|92193.5|92143.5|56
1651036990000|2022-04-27 05:23:10|92196.6|92146.6|92200.8|92150.8|92201|92151|92196|92146|48
1651037000000|2022-04-27 05:23:20|92200.1|92150.1|92199.5|92149.5|92201.1|92151.1|92196.8|92146.8|48
1651037010000|2022-04-27 05:23:30|92199|92149|92199.1|92149.1|92199.9|92149.9|92197.6|92147.6|46
1651037020000|2022-04-27 05:23:40|92199.5|92149.5|92200.3|92150.3|92204.6|92154.6|92198.2|92148.2|48
1651037030000|2022-04-27 05:23:50|92200.6|92150.6|92204|92154|92206.7|92156.7|92200|92150|47
1651037040000|2022-04-27 05:24:00|92206.6|92156.6|92202.6|92152.6|92208|92158|92202.6|92152.6|54
1651037050000|2022-04-27 05:24:10|92204.8|92154.8|92203.7|92153.7|92204.8|92154.8|92202.5|92152.5|51
1651037060000|2022-04-27 05:24:20|92204|92154|92206.3|92156.3|92207.5|92157.5|92203.3|92153.3|32
1651037070000|2022-04-27 05:24:30|92206|92156|92209.2|92159.2|92210.6|92160.6|92203.7|92153.7|44
1651037080000|2022-04-27 05:24:40|92207.6|92157.6|92207.5|92157.5|92209.2|92159.2|92204.1|92154.1|57
1651037090000|2022-04-27 05:24:50|92207.9|92157.9|92205.5|92155.5|92208.9|92158.9|92202.7|92152.7|56
1651037100000|2022-04-27 05:25:00|92206.2|92156.2|92206.9|92156.9|92207.9|92157.9|92202|92152|45
1651037110000|2022-04-27 05:25:10|92207.1|92157.1|92205.5|92155.5|92207.7|92157.7|92202.8|92152.8|50
1651037120000|2022-04-27 05:25:20|92205.1|92155.1|92204.1|92154.1|92206.5|92156.5|92202.8|92152.8|52
1651037130000|2022-04-27 05:25:30|92204.4|92154.4|92203.1|92153.1|92208.5|92158.5|92202.6|92152.6|54
1651037140000|2022-04-27 05:25:40|92203.7|92153.7|92203.2|92153.2|92205.9|92155.9|92198.1|92148.1|60
1651037150000|2022-04-27 05:25:50|92202.3|92152.3|92200.6|92150.6|92205.3|92155.3|92199.5|92149.5|51
1651037160000|2022-04-27 05:26:00|92200.1|92150.1|92202.8|92152.8|92202.8|92152.8|92200.1|92150.1|46
1651037170000|2022-04-27 05:26:10|92202.5|92152.5|92203|92153|92203.7|92153.7|92200.3|92150.3|44
1651037180000|2022-04-27 05:26:20|92203.1|92153.1|92199.9|92149.9|92206.4|92156.4|92199.9|92149.9|44
1651037190000|2022-04-27 05:26:30|92200.1|92150.1|92202.2|92152.2|92202.7|92152.7|92200.1|92150.1|47
1651037200000|2022-04-27 05:26:40|92201.8|92151.8|92202|92152|92203.4|92153.4|92200.5|92150.5|41
1651037210000|2022-04-27 05:26:50|92201.5|92151.5|92205.3|92155.3|92208.1|92158.1|92199.6|92149.6|40
1651037220000|2022-04-27 05:27:00|92205.1|92155.1|92205.2|92155.2|92205.9|92155.9|92203.7|92153.7|41
1651037230000|2022-04-27 05:27:10|92205|92155|92203.6|92153.6|92206.7|92156.7|92203.6|92153.6|27
1651037240000|2022-04-27 05:27:20|92203.7|92153.7|92204.6|92154.6|92205.5|92155.5|92202.8|92152.8|46
1651037250000|2022-04-27 05:27:30|92205.4|92155.4|92205.9|92155.9|92207.8|92157.8|92204.3|92154.3|50
1651037260000|2022-04-27 05:27:40|92205.6|92155.6|92202.2|92152.2|92206.7|92156.7|92200.4|92150.4|53
1651037270000|2022-04-27 05:27:50|92201.4|92151.4|92199.5|92149.5|92203.8|92153.8|92197.4|92147.4|53
1651037280000|2022-04-27 05:28:00|92199.2|92149.2|92197.7|92147.7|92200.3|92150.3|92197.4|92147.4|43
1651037290000|2022-04-27 05:28:10|92197.5|92147.5|92200.5|92150.5|92201.6|92151.6|92197.4|92147.4|38
1651037300000|2022-04-27 05:28:20|92200|92150|92193.4|92143.4|92200.8|92150.8|92192.3|92142.3|43
1651037310000|2022-04-27 05:28:30|92196.2|92146.2|92197.5|92147.5|92199.3|92149.3|92195.1|92145.1|33
1651037320000|2022-04-27 05:28:40|92197.3|92147.3|92197.7|92147.7|92199.8|92149.8|92195.7|92145.7|39
1651037330000|2022-04-27 05:28:50|92197.8|92147.8|92199.1|92149.1|92199.9|92149.9|92196.5|92146.5|41
1651037340000|2022-04-27 05:29:00|92199|92149|92201.3|92151.3|92203.6|92153.6|92195.4|92145.4|54
1651037350000|2022-04-27 05:29:10|92201.8|92151.8|92199.6|92149.6|92203.2|92153.2|92198.7|92148.7|53
1651037360000|2022-04-27 05:29:20|92199.8|92149.8|92201.3|92151.3|92201.6|92151.6|92198.1|92148.1|37
1651037370000|2022-04-27 05:29:30|92201.4|92151.4|92198.5|92148.5|92201.8|92151.8|92197.2|92147.2|47
1651037380000|2022-04-27 05:29:40|92198.6|92148.6|92199.7|92149.7|92201.5|92151.5|92197.5|92147.5|46
1651037390000|2022-04-27 05:29:50|92200.5|92150.5|92200.3|92150.3|92202.2|92152.2|92198.8|92148.8|47
1651037400000|2022-04-27 05:30:00|92199.1|92149.1|92197.3|92147.3|92199.1|92149.1|92194.7|92144.7|52
1651037410000|2022-04-27 05:30:10|92197|92147|92194|92144|92202.5|92152.5|92194|92144|40
1651037420000|2022-04-27 05:30:20|92193.9|92143.9|92190|92140|92199.3|92149.3|92188.4|92138.4|38
1651037430000|2022-04-27 05:30:30|92189.8|92139.8|92185.5|92135.5|92192.4|92142.4|92183.6|92133.6|44
1651037440000|2022-04-27 05:30:40|92186.1|92136.1|92185|92135|92186.5|92136.5|92182.4|92132.4|36
1651037450000|2022-04-27 05:30:50|92184.8|92134.8|92184.7|92134.7|92187.2|92137.2|92182.2|92132.2|31
1651037460000|2022-04-27 05:31:00|92185.3|92135.3|92183.9|92133.9|92188.5|92138.5|92181.2|92131.2|48
1651037470000|2022-04-27 05:31:10|92183.7|92133.7|92184.7|92134.7|92186|92136|92182.3|92132.3|31
1651037480000|2022-04-27 05:31:20|92184.6|92134.6|92188.3|92138.3|92188.3|92138.3|92183|92133|34
1651037490000|2022-04-27 05:31:30|92189|92139|92187.3|92137.3|92192.7|92142.7|92185.6|92135.6|54
1651037500000|2022-04-27 05:31:40|92187.4|92137.4|92181.8|92131.8|92187.4|92137.4|92181.4|92131.4|23
1651037510000|2022-04-27 05:31:50|92181.6|92131.6|92182.7|92132.7|92182.7|92132.7|92178|92128|51
1651037520000|2022-04-27 05:32:00|92183.6|92133.6|92187|92137|92191.6|92141.6|92182.8|92132.8|61
1651037530000|2022-04-27 05:32:10|92187.2|92137.2|92189.6|92139.6|92191.6|92141.6|92185.6|92135.6|41
1651037540000|2022-04-27 05:32:20|92190.4|92140.4|92195.7|92145.7|92195.7|92145.7|92187.7|92137.7|37
1651037550000|2022-04-27 05:32:30|92195.4|92145.4|92193.5|92143.5|92197.1|92147.1|92193.5|92143.5|49
1651037560000|2022-04-27 05:32:40|92195.7|92145.7|92196.8|92146.8|92197.9|92147.9|92193.2|92143.2|53
1651037570000|2022-04-27 05:32:50|92199.6|92149.6|92194|92144|92201.7|92151.7|92193.2|92143.2|58
1651037580000|2022-04-27 05:33:00|92194.4|92144.4|92196.2|92146.2|92200.2|92150.2|92193.5|92143.5|62
1651037590000|2022-04-27 05:33:10|92195.8|92145.8|92199.8|92149.8|92205.4|92155.4|92195.4|92145.4|43
1651037600000|2022-04-27 05:33:20|92199.5|92149.5|92198.9|92148.9|92201|92151|92197.1|92147.1|32
1651037610000|2022-04-27 05:33:30|92198.7|92148.7|92199.6|92149.6|92205.9|92155.9|92195|92145|42
1651037620000|2022-04-27 05:33:40|92199.7|92149.7|92203|92153|92203.8|92153.8|92197.7|92147.7|43
1651037630000|2022-04-27 05:33:50|92202.1|92152.1|92208.8|92158.8|92211.3|92161.3|92201.5|92151.5|43
1651037640000|2022-04-27 05:34:00|92208.2|92158.2|92208.4|92158.4|92210.2|92160.2|92207.2|92157.2|33
1651037650000|2022-04-27 05:34:10|92208.7|92158.7|92208.6|92158.6|92209.6|92159.6|92206.5|92156.5|28
1651037660000|2022-04-27 05:34:20|92208.8|92158.8|92205.6|92155.6|92209.9|92159.9|92204.4|92154.4|31
1651037670000|2022-04-27 05:34:30|92206|92156|92205.6|92155.6|92206.9|92156.9|92203.5|92153.5|38
1651037680000|2022-04-27 05:34:40|92205.3|92155.3|92205|92155|92207.5|92157.5|92202.5|92152.5|25
1651037690000|2022-04-27 05:34:50|92204.8|92154.8|92202.6|92152.6|92205.4|92155.4|92202.6|92152.6|17
1651037700000|2022-04-27 05:35:00|92204.2|92154.2|92202.6|92152.6|92205.2|92155.2|92200.6|92150.6|22
1651037710000|2022-04-27 05:35:10|92200.9|92150.9|92202.7|92152.7|92203.8|92153.8|92199.9|92149.9|33
1651037720000|2022-04-27 05:35:20|92202.3|92152.3|92200.8|92150.8|92203|92153|92200.7|92150.7|53
1651037730000|2022-04-27 05:35:30|92201.1|92151.1|92200.5|92150.5|92201.3|92151.3|92200.2|92150.2|14
1651037740000|2022-04-27 05:35:40|92200.9|92150.9|92203.3|92153.3|92203.3|92153.3|92199.5|92149.5|44
1651037750000|2022-04-27 05:35:50|92203.2|92153.2|92201.9|92151.9|92203.3|92153.3|92201.4|92151.4|34
1651037760000|2022-04-27 05:36:00|92201.5|92151.5|92200.6|92150.6|92202.2|92152.2|92199.6|92149.6|10
1651037770000|2022-04-27 05:36:10|92202.2|92152.2|92203.8|92153.8|92204.4|92154.4|92202.2|92152.2|44
1651037780000|2022-04-27 05:36:20|92203.4|92153.4|92203.1|92153.1|92204.8|92154.8|92202.7|92152.7|48
1651037790000|2022-04-27 05:36:30|92203.3|92153.3|92205|92155|92206.2|92156.2|92202.7|92152.7|38
1651037800000|2022-04-27 05:36:40|92205.2|92155.2|92204.6|92154.6|92205.5|92155.5|92203.2|92153.2|34
1651037810000|2022-04-27 05:36:50|92204.7|92154.7|92205.1|92155.1|92206.6|92156.6|92203.7|92153.7|41
1651037820000|2022-04-27 05:37:00|92205.2|92155.2|92203.7|92153.7|92205.4|92155.4|92203.3|92153.3|14
1651037830000|2022-04-27 05:37:10|92204.2|92154.2|92203.2|92153.2|92204.5|92154.5|92202.2|92152.2|21
1651037840000|2022-04-27 05:37:20|92202.9|92152.9|92205.1|92155.1|92207.4|92157.4|92199.7|92149.7|48
1651037850000|2022-04-27 05:37:30|92204.6|92154.6|92206.8|92156.8|92207.7|92157.7|92202.8|92152.8|61
1651037860000|2022-04-27 05:37:40|92207.3|92157.3|92201.6|92151.6|92207.3|92157.3|92200.5|92150.5|49
1651037870000|2022-04-27 05:37:50|92200.9|92150.9|92197.6|92147.6|92200.9|92150.9|92197.6|92147.6|34
1651037880000|2022-04-27 05:38:00|92198.6|92148.6|92200.3|92150.3|92204.1|92154.1|92195.9|92145.9|68
1651037890000|2022-04-27 05:38:10|92201|92151|92205.9|92155.9|92205.9|92155.9|92200.4|92150.4|32
1651037900000|2022-04-27 05:38:20|92206.7|92156.7|92205|92155|92208.6|92158.6|92201.1|92151.1|44
1651037910000|2022-04-27 05:38:30|92203.7|92153.7|92205.3|92155.3|92208.9|92158.9|92202.5|92152.5|61
1651037920000|2022-04-27 05:38:40|92206|92156|92204.1|92154.1|92206.1|92156.1|92203.4|92153.4|21
1651037930000|2022-04-27 05:38:50|92203.9|92153.9|92218.9|92168.9|92221.4|92171.4|92203.9|92153.9|46
1651037940000|2022-04-27 05:39:00|92218.5|92168.5|92216|92166|92220.7|92170.7|92216|92166|49
1651037950000|2022-04-27 05:39:10|92216.3|92166.3|92216.5|92166.5|92219|92169|92216|92166|39
1651037960000|2022-04-27 05:39:20|92216.7|92166.7|92217.6|92167.6|92218|92168|92214.3|92164.3|33
1651037970000|2022-04-27 05:39:30|92216.8|92166.8|92214.5|92164.5|92216.8|92166.8|92211.9|92161.9|34
1651037980000|2022-04-27 05:39:40|92214.4|92164.4|92214|92164|92215.9|92165.9|92212.2|92162.2|30
1651037990000|2022-04-27 05:39:50|92213.8|92163.8|92213.9|92163.9|92214.1|92164.1|92213.4|92163.4|11
1651038000000|2022-04-27 05:40:00|92213.6|92163.6|92211.1|92161.1|92213.6|92163.6|92210.6|92160.6|27
1651038010000|2022-04-27 05:40:10|92211.5|92161.5|92210.5|92160.5|92211.7|92161.7|92210.4|92160.4|12
1651038020000|2022-04-27 05:40:20|92211.1|92161.1|92211|92161|92211.4|92161.4|92209.6|92159.6|18
1651038030000|2022-04-27 05:40:30|92210.9|92160.9|92208.8|92158.8|92211.3|92161.3|92208.2|92158.2|20
1651038040000|2022-04-27 05:40:40|92208.9|92158.9|92207.1|92157.1|92209.2|92159.2|92197.3|92147.3|42
1651038050000|2022-04-27 05:40:50|92206.6|92156.6|92202.7|92152.7|92208.2|92158.2|92201.8|92151.8|64
1651038060000|2022-04-27 05:41:00|92203.3|92153.3|92204.4|92154.4|92206.1|92156.1|92201.5|92151.5|54
1651038070000|2022-04-27 05:41:10|92204.7|92154.7|92205|92155|92208.5|92158.5|92202.3|92152.3|40
1651038080000|2022-04-27 05:41:20|92205.1|92155.1|92198.4|92148.4|92206.5|92156.5|92197.1|92147.1|42
1651038090000|2022-04-27 05:41:30|92199.8|92149.8|92207.3|92157.3|92208.5|92158.5|92199.8|92149.8|67
1651038100000|2022-04-27 05:41:40|92207.6|92157.6|92205.9|92155.9|92207.6|92157.6|92204.7|92154.7|28
1651038110000|2022-04-27 05:41:50|92204.3|92154.3|92204.6|92154.6|92206.8|92156.8|92204.3|92154.3|9
1651038120000|2022-04-27 05:42:00|92205.4|92155.4|92205.9|92155.9|92205.9|92155.9|92204.4|92154.4|7
1651038130000|2022-04-27 05:42:10|92205.2|92155.2|92202.6|92152.6|92205.2|92155.2|92201.8|92151.8|38
1651038140000|2022-04-27 05:42:20|92201.9|92151.9|92203.7|92153.7|92204.1|92154.1|92201.9|92151.9|22
1651038150000|2022-04-27 05:42:30|92204.1|92154.1|92203.9|92153.9|92204.9|92154.9|92202.7|92152.7|33
1651038160000|2022-04-27 05:42:40|92204.2|92154.2|92203.4|92153.4|92205.1|92155.1|92201.6|92151.6|34
1651038170000|2022-04-27 05:42:50|92204.3|92154.3|92203.9|92153.9|92206|92156|92201.7|92151.7|59
1651038180000|2022-04-27 05:43:00|92204.4|92154.4|92201.9|92151.9|92205.1|92155.1|92201.2|92151.2|33
1651038190000|2022-04-27 05:43:10|92202.1|92152.1|92200.9|92150.9|92203.8|92153.8|92200.7|92150.7|27
1651038200000|2022-04-27 05:43:20|92200.3|92150.3|92199.6|92149.6|92202.1|92152.1|92197.7|92147.7|45
1651038210000|2022-04-27 05:43:30|92199.8|92149.8|92195.5|92145.5|92200.5|92150.5|92195.5|92145.5|48
1651038220000|2022-04-27 05:43:40|92195.2|92145.2|92196.1|92146.1|92197.2|92147.2|92194.5|92144.5|56
1651038230000|2022-04-27 05:43:50|92196.2|92146.2|92189.7|92139.7|92197.2|92147.2|92189.7|92139.7|35
1651038240000|2022-04-27 05:44:00|92190.3|92140.3|92190.9|92140.9|92197.3|92147.3|92184.5|92134.5|60
1651038250000|2022-04-27 05:44:10|92191.2|92141.2|92188.3|92138.3|92191.6|92141.6|92182.4|92132.4|70
1651038260000|2022-04-27 05:44:20|92188.9|92138.9|92185.8|92135.8|92191.8|92141.8|92183.7|92133.7|62
1651038270000|2022-04-27 05:44:30|92186|92136|92183.1|92133.1|92186|92136|92182|92132|40
1651038280000|2022-04-27 05:44:40|92183.7|92133.7|92179.9|92129.9|92184|92134|92179.9|92129.9|42
1651038290000|2022-04-27 05:44:50|92179.6|92129.6|92179.8|92129.8|92184|92134|92168.2|92118.2|63
1651038300000|2022-04-27 05:45:00|92180.6|92130.6|92180|92130|92185.8|92135.8|92177.4|92127.4|72
1651038310000|2022-04-27 05:45:10|92179.4|92129.4|92184|92134|92184.8|92134.8|92175.1|92125.1|57
1651038320000|2022-04-27 05:45:20|92184.9|92134.9|92189.9|92139.9|92191.4|92141.4|92181.4|92131.4|47
1651038330000|2022-04-27 05:45:30|92190.7|92140.7|92191.6|92141.6|92195.3|92145.3|92190.2|92140.2|40
1651038340000|2022-04-27 05:45:40|92191.7|92141.7|92190.7|92140.7|92194.1|92144.1|92189.6|92139.6|41
1651038350000|2022-04-27 05:45:50|92190.6|92140.6|92186.9|92136.9|92191.6|92141.6|92186|92136|40
1651038360000|2022-04-27 05:46:00|92186.6|92136.6|92186.1|92136.1|92187|92137|92183.2|92133.2|40
1651038370000|2022-04-27 05:46:10|92185|92135|92184.6|92134.6|92187|92137|92173.4|92123.4|64
1651038380000|2022-04-27 05:46:20|92184.4|92134.4|92204|92154|92207.7|92157.7|92184|92134|55
1651038390000|2022-04-27 05:46:30|92200.3|92150.3|92200.5|92150.5|92205.3|92155.3|92195.9|92145.9|56
1651038400000|2022-04-27 05:46:40|92200.4|92150.4|92204.5|92154.5|92210.4|92160.4|92199.4|92149.4|38
1651038410000|2022-04-27 05:46:50|92203.9|92153.9|92206.3|92156.3|92209|92159|92203.1|92153.1|46
1651038420000|2022-04-27 05:47:00|92205.8|92155.8|92211.1|92161.1|92215.8|92165.8|92205.3|92155.3|44
1651038430000|2022-04-27 05:47:10|92211.2|92161.2|92214.5|92164.5|92220.3|92170.3|92211.2|92161.2|42
1651038440000|2022-04-27 05:47:20|92217.1|92167.1|92215.4|92165.4|92217.3|92167.3|92211.7|92161.7|37
1651038450000|2022-04-27 05:47:30|92215.6|92165.6|92215.2|92165.2|92216.1|92166.1|92214.2|92164.2|18
1651038460000|2022-04-27 05:47:40|92214|92164|92207.3|92157.3|92214|92164|92207.2|92157.2|35
1651038470000|2022-04-27 05:47:50|92206.8|92156.8|92209.6|92159.6|92209.7|92159.7|92206.4|92156.4|43
1651038480000|2022-04-27 05:48:00|92209.4|92159.4|92208.7|92158.7|92209.4|92159.4|92204.8|92154.8|55
1651038490000|2022-04-27 05:48:10|92208.6|92158.6|92208.2|92158.2|92209.8|92159.8|92207|92157|46
1651038500000|2022-04-27 05:48:20|92207.9|92157.9|92204.9|92154.9|92209|92159|92203.3|92153.3|51
1651038510000|2022-04-27 05:48:30|92204.4|92154.4|92204.5|92154.5|92208.1|92158.1|92204|92154|50
1651038520000|2022-04-27 05:48:40|92204.8|92154.8|92207.9|92157.9|92208.8|92158.8|92204.7|92154.7|52
1651038530000|2022-04-27 05:48:50|92208.4|92158.4|92198|92148|92209.2|92159.2|92198|92148|53
1651038540000|2022-04-27 05:49:00|92198.7|92148.7|92195.3|92145.3|92202.2|92152.2|92195.3|92145.3|34
1651038550000|2022-04-27 05:49:10|92197|92147|92185.8|92135.8|92198.4|92148.4|92185.8|92135.8|74
1651038560000|2022-04-27 05:49:20|92188.4|92138.4|92187.3|92137.3|92188.7|92138.7|92183.5|92133.5|41
1651038570000|2022-04-27 05:49:30|92186.7|92136.7|92188.1|92138.1|92189.7|92139.7|92186.7|92136.7|60
1651038580000|2022-04-27 05:49:40|92186.9|92136.9|92187.7|92137.7|92189.4|92139.4|92180.6|92130.6|42
1651038590000|2022-04-27 05:49:50|92187.6|92137.6|92189.6|92139.6|92192.4|92142.4|92187.3|92137.3|57
1651038600000|2022-04-27 05:50:00|92189.7|92139.7|92189.2|92139.2|92192.1|92142.1|92189.1|92139.1|31
1651038610000|2022-04-27 05:50:10|92189.7|92139.7|92187.3|92137.3|92189.7|92139.7|92186.4|92136.4|33
1651038620000|2022-04-27 05:50:20|92186.5|92136.5|92186.4|92136.4|92188.3|92138.3|92185.7|92135.7|40
1651038630000|2022-04-27 05:50:30|92186.5|92136.5|92187.8|92137.8|92190.8|92140.8|92186.5|92136.5|48
1651038640000|2022-04-27 05:50:40|92187.9|92137.9|92193.3|92143.3|92196.8|92146.8|92187.9|92137.9|44
1651038650000|2022-04-27 05:50:50|92192.6|92142.6|92195.1|92145.1|92197.7|92147.7|92191.8|92141.8|66
1651038660000|2022-04-27 05:51:00|92194.9|92144.9|92193.9|92143.9|92195.2|92145.2|92190.3|92140.3|41
1651038670000|2022-04-27 05:51:10|92193.3|92143.3|92188.6|92138.6|92193.9|92143.9|92187.4|92137.4|64
1651038680000|2022-04-27 05:51:20|92188.8|92138.8|92187.7|92137.7|92189.8|92139.8|92186.4|92136.4|50
1651038690000|2022-04-27 05:51:30|92187.9|92137.9|92191.1|92141.1|92192.1|92142.1|92187.3|92137.3|37
1651038700000|2022-04-27 05:51:40|92192.2|92142.2|92199.9|92149.9|92205.6|92155.6|92191.5|92141.5|59
1651038710000|2022-04-27 05:51:50|92199.3|92149.3|92202.3|92152.3|92209.1|92159.1|92199.3|92149.3|65
1651038720000|2022-04-27 05:52:00|92202.5|92152.5|92195.6|92145.6|92202.9|92152.9|92193.2|92143.2|57
1651038730000|2022-04-27 05:52:10|92195.9|92145.9|92203|92153|92205|92155|92194.3|92144.3|37
1651038740000|2022-04-27 05:52:20|92203.5|92153.5|92206.6|92156.6|92211.8|92161.8|92202.7|92152.7|53
1651038750000|2022-04-27 05:52:30|92206.4|92156.4|92204.6|92154.6|92207.2|92157.2|92204.1|92154.1|47
1651038760000|2022-04-27 05:52:40|92204.8|92154.8|92202|92152|92209.4|92159.4|92199.6|92149.6|44
1651038770000|2022-04-27 05:52:50|92202.2|92152.2|92201|92151|92202.2|92152.2|92198.5|92148.5|59
1651038780000|2022-04-27 05:53:00|92200.5|92150.5|92204.1|92154.1|92208.3|92158.3|92200.2|92150.2|56
1651038790000|2022-04-27 05:53:10|92204.2|92154.2|92206.1|92156.1|92209.7|92159.7|92203.7|92153.7|54
1651038800000|2022-04-27 05:53:20|92204.9|92154.9|92207.7|92157.7|92209.2|92159.2|92204.9|92154.9|55
1651038810000|2022-04-27 05:53:30|92208|92158|92208|92158|92208.2|92158.2|92206.2|92156.2|31
1651038820000|2022-04-27 05:53:40|92207.5|92157.5|92209.1|92159.1|92211.8|92161.8|92206|92156|54
1651038830000|2022-04-27 05:53:50|92209.4|92159.4|92206.3|92156.3|92213.3|92163.3|92206.3|92156.3|53
1651038840000|2022-04-27 05:54:00|92206.6|92156.6|92215.2|92165.2|92218.4|92168.4|92206|92156|42
1651038850000|2022-04-27 05:54:10|92216.1|92166.1|92215.3|92165.3|92219.3|92169.3|92214.4|92164.4|66
1651038860000|2022-04-27 05:54:20|92214.8|92164.8|92213.7|92163.7|92215.3|92165.3|92213.1|92163.1|70
1651038870000|2022-04-27 05:54:30|92213.2|92163.2|92212.5|92162.5|92214.5|92164.5|92208.7|92158.7|41
1651038880000|2022-04-27 05:54:40|92212.1|92162.1|92212.1|92162.1|92212.8|92162.8|92208.7|92158.7|51
1651038890000|2022-04-27 05:54:50|92212.4|92162.4|92211.6|92161.6|92213.8|92163.8|92211.2|92161.2|57
1651038900000|2022-04-27 05:55:00|92211.1|92161.1|92214.2|92164.2|92219.9|92169.9|92210.2|92160.2|55
1651038910000|2022-04-27 05:55:10|92213.6|92163.6|92221.4|92171.4|92226.8|92176.8|92212.9|92162.9|48
1651038920000|2022-04-27 05:55:20|92221.6|92171.6|92217|92167|92226.4|92176.4|92214.9|92164.9|69
1651038930000|2022-04-27 05:55:30|92216.7|92166.7|92243.6|92193.6|92243.6|92193.6|92216|92166|62
1651038940000|2022-04-27 05:55:40|92243.4|92193.4|92237.6|92187.6|92244.1|92194.1|92233.8|92183.8|68
1651038950000|2022-04-27 05:55:50|92237.8|92187.8|92242.2|92192.2|92245.7|92195.7|92237|92187|56
1651038960000|2022-04-27 05:56:00|92242.7|92192.7|92245.5|92195.5|92246.4|92196.4|92242.1|92192.1|47
1651038970000|2022-04-27 05:56:10|92245.4|92195.4|92248.1|92198.1|92250.2|92200.2|92242.8|92192.8|55
1651038980000|2022-04-27 05:56:20|92248.2|92198.2|92243.9|92193.9|92262.2|92212.2|92243.9|92193.9|53
1651038990000|2022-04-27 05:56:30|92245.1|92195.1|92239|92189|92245.6|92195.6|92238.9|92188.9|56
1651039000000|2022-04-27 05:56:40|92240.2|92190.2|92238.5|92188.5|92241.6|92191.6|92236.3|92186.3|54
1651039010000|2022-04-27 05:56:50|92238.3|92188.3|92237.3|92187.3|92238.6|92188.6|92236.9|92186.9|21
1651039020000|2022-04-27 05:57:00|92232.6|92182.6|92232.5|92182.5|92235.2|92185.2|92231.1|92181.1|28
1651039030000|2022-04-27 05:57:10|92232.4|92182.4|92232.5|92182.5|92234.2|92184.2|92227.9|92177.9|52
1651039040000|2022-04-27 05:57:20|92232.4|92182.4|92230.3|92180.3|92241|92191|92229.8|92179.8|42
1651039050000|2022-04-27 05:57:30|92229.4|92179.4|92213.5|92163.5|92231.5|92181.5|92211.4|92161.4|66
1651039060000|2022-04-27 05:57:40|92214.3|92164.3|92212|92162|92216.2|92166.2|92209.3|92159.3|69
1651039070000|2022-04-27 05:57:50|92211.8|92161.8|92206.7|92156.7|92213|92163|92202.8|92152.8|67
1651039080000|2022-04-27 05:58:00|92198.6|92148.6|92192.8|92142.8|92198.6|92148.6|92180.6|92130.6|58
1651039090000|2022-04-27 05:58:10|92193|92143|92193|92143|92194|92144|92190.4|92140.4|39
1651039100000|2022-04-27 05:58:20|92192.8|92142.8|92188.3|92138.3|92193.7|92143.7|92186|92136|44
1651039110000|2022-04-27 05:58:30|92189.4|92139.4|92159|92109|92192.9|92142.9|92156|92106|68
1651039120000|2022-04-27 05:58:40|92157.8|92107.8|92159.2|92109.2|92160.7|92110.7|92157.6|92107.6|51
1651039130000|2022-04-27 05:58:50|92159|92109|92155.1|92105.1|92159.4|92109.4|92154.4|92104.4|39
1651039140000|2022-04-27 05:59:00|92155.2|92105.2|92158.6|92108.6|92160.4|92110.4|92155.1|92105.1|26
1651039150000|2022-04-27 05:59:10|92142.2|92092.2|92167.7|92117.7|92167.7|92117.7|92142.2|92092.2|53
1651039160000|2022-04-27 05:59:20|92167.9|92117.9|92164.7|92114.7|92168.7|92118.7|92164.7|92114.7|42
1651039170000|2022-04-27 05:59:30|92164.3|92114.3|92176.9|92126.9|92180.2|92130.2|92164.3|92114.3|54
1651039180000|2022-04-27 05:59:40|92176.3|92126.3|92183.4|92133.4|92188.6|92138.6|92174.1|92124.1|55
1651039190000|2022-04-27 05:59:50|92177.9|92127.9|92183.2|92133.2|92187.9|92137.9|92177.6|92127.6|49
1651039200000|2022-04-27 06:00:00|92183.9|92133.9|92189.1|92139.1|92209.2|92159.2|92183.9|92133.9|69
1651039210000|2022-04-27 06:00:10|92189.6|92139.6|92191.5|92141.5|92193.5|92143.5|92188.4|92138.4|40
1651039220000|2022-04-27 06:00:20|92191.7|92141.7|92197.5|92147.5|92199.3|92149.3|92191.2|92141.2|43
1651039230000|2022-04-27 06:00:30|92197.3|92147.3|92195|92145|92206.4|92157.6|92182.4|92141.6|55
1651039240000|2022-04-27 06:00:40|92194.8|92144.8|92183.7|92133.7|92197.7|92147.7|92179.5|92129.5|67
1651039250000|2022-04-27 06:00:50|92182|92132|92188.8|92138.8|92189|92139|92182|92132|60
1651039260000|2022-04-27 06:01:00|92189.2|92139.2|92194.8|92144.8|92198.8|92148.8|92189|92139|50
1651039270000|2022-04-27 06:01:10|92195.2|92145.2|92208.6|92158.6|92211|92161|92192.6|92142.6|57
1651039280000|2022-04-27 06:01:20|92208.8|92158.8|92225.2|92175.2|92227.1|92177.1|92208|92158|58
1651039290000|2022-04-27 06:01:30|92227.1|92177.1|92223.1|92173.1|92227.8|92177.8|92220.6|92170.6|50
1651039300000|2022-04-27 06:01:40|92223.4|92173.4|92220.3|92170.3|92223.4|92173.4|92214.5|92164.5|54
1651039310000|2022-04-27 06:01:50|92221|92171|92220.9|92170.9|92221.6|92171.6|92217.8|92167.8|41
1651039320000|2022-04-27 06:02:00|92219.3|92169.3|92198.5|92148.5|92219.3|92169.3|92186.8|92136.8|68
1651039330000|2022-04-27 06:02:10|92199.7|92149.7|92209.7|92159.7|92211.1|92161.1|92198.4|92148.4|48
1651039340000|2022-04-27 06:02:20|92208.3|92158.3|92199.3|92149.3|92209.9|92159.9|92197.8|92147.8|44
1651039350000|2022-04-27 06:02:30|92199.5|92149.5|92207.8|92157.8|92207.8|92157.8|92199.5|92149.5|40
1651039360000|2022-04-27 06:02:40|92207.7|92157.7|92217.2|92167.2|92220.7|92170.7|92207.7|92157.7|43
1651039370000|2022-04-27 06:02:50|92217.7|92167.7|92211.3|92161.3|92219|92169|92210.6|92160.6|46
1651039380000|2022-04-27 06:03:00|92210.9|92160.9|92200.6|92150.6|92211.6|92161.6|92198.3|92148.3|46
1651039390000|2022-04-27 06:03:10|92200.4|92150.4|92207.8|92157.8|92208.4|92158.4|92197.1|92147.1|39
1651039400000|2022-04-27 06:03:20|92207.6|92157.6|92212.4|92162.4|92212.4|92162.4|92207.6|92157.6|38
1651039410000|2022-04-27 06:03:30|92212.6|92162.6|92212.7|92162.7|92217.9|92167.9|92210.9|92160.9|40
1651039420000|2022-04-27 06:03:40|92212.3|92162.3|92211.9|92161.9|92213|92163|92210.6|92160.6|28
1651039430000|2022-04-27 06:03:50|92212.6|92162.6|92215.2|92165.2|92215.6|92165.6|92210.3|92160.3|35
1651039440000|2022-04-27 06:04:00|92214.5|92164.5|92229.1|92179.1|92229.4|92179.4|92213.7|92163.7|48
1651039450000|2022-04-27 06:04:10|92227|92177|92224.5|92174.5|92229.3|92179.3|92221.9|92171.9|40
1651039460000|2022-04-27 06:04:20|92225.1|92175.1|92225.7|92175.7|92226|92176|92222.3|92172.3|32
1651039470000|2022-04-27 06:04:30|92225.6|92175.6|92219.4|92169.4|92232.7|92186|92209.3|92168.7|51
1651039480000|2022-04-27 06:04:40|92220|92170|92218.8|92168.8|92224.4|92178.8|92203.8|92166.6|53
1651039490000|2022-04-27 06:04:50|92219.5|92169.5|92218.7|92168.7|92226.8|92189|92208.8|92168.7|53
1651039500000|2022-04-27 06:05:00|92219.3|92169.3|92233.7|92183.7|92234.6|92184.6|92208.2|92169.3|70
1651039510000|2022-04-27 06:05:10|92234.7|92184.7|92252|92202|92260.2|92210.2|92233.3|92183.3|60
1651039520000|2022-04-27 06:05:20|92253.2|92203.2|92278.1|92228.1|92279.4|92229.4|92253.2|92203.2|59
1651039530000|2022-04-27 06:05:30|92278|92228|92269.9|92219.9|92278.8|92228.8|92269.9|92219.9|51
1651039540000|2022-04-27 06:05:40|92269.8|92219.8|92261.5|92211.5|92273.5|92223.5|92259.8|92209.8|46
1651039550000|2022-04-27 06:05:50|92262.6|92212.6|92275.1|92225.1|92276.4|92226.4|92260.5|92210.5|48
1651039560000|2022-04-27 06:06:00|92273.2|92223.2|92260.1|92210.1|92274.1|92224.1|92256.1|92206.1|55
1651039570000|2022-04-27 06:06:10|92260.4|92210.4|92270|92220|92272.1|92222.1|92259.5|92209.5|48
1651039580000|2022-04-27 06:06:20|92268.3|92218.3|92272.6|92222.6|92274.5|92224.5|92266.5|92216.5|49
1651039590000|2022-04-27 06:06:30|92272.2|92222.2|92278.5|92228.5|92278.5|92228.5|92265.8|92215.8|48
1651039600000|2022-04-27 06:06:40|92279.2|92229.2|92288.3|92238.3|92290.9|92240.9|92279.1|92229.1|46
1651039610000|2022-04-27 06:06:50|92285.9|92235.9|92285.4|92235.4|92288.5|92238.5|92265|92215|66
1651039620000|2022-04-27 06:07:00|92285.3|92235.3|92307|92257|92315.7|92265.7|92285.3|92235.3|58
1651039630000|2022-04-27 06:07:10|92306.6|92256.6|92307.1|92257.1|92314.3|92264.3|92299.6|92249.6|61
1651039640000|2022-04-27 06:07:20|92307|92257|92308.3|92258.3|92315.3|92265.3|92304.9|92254.9|54
1651039650000|2022-04-27 06:07:30|92308.4|92258.4|92307.1|92257.1|92310.6|92260.6|92305.4|92255.4|49
1651039660000|2022-04-27 06:07:40|92305.7|92255.7|92303.1|92253.1|92312.5|92262.5|92302.4|92252.4|48
1651039670000|2022-04-27 06:07:50|92300.4|92250.4|92287.9|92237.9|92300.7|92250.7|92284.5|92234.5|64
1651039680000|2022-04-27 06:08:00|92288.2|92238.2|92296.2|92246.2|92298|92248|92287.7|92237.7|50
1651039690000|2022-04-27 06:08:10|92296|92246|92312.1|92262.1|92315.1|92265.1|92296|92246|61
1651039700000|2022-04-27 06:08:20|92312.3|92262.3|92332.1|92282.1|92332.1|92282.1|92308.7|92258.7|66
1651039710000|2022-04-27 06:08:30|92333.7|92283.7|92319.3|92269.3|92334.1|92284.1|92298.6|92248.6|64
1651039720000|2022-04-27 06:08:40|92320.6|92270.6|92315.6|92265.6|92322.1|92272.1|92314.7|92264.7|51
1651039730000|2022-04-27 06:08:50|92316|92266|92322.2|92272.2|92322.9|92272.9|92304.5|92254.5|59
1651039740000|2022-04-27 06:09:00|92322.5|92272.5|92347.6|92297.6|92347.6|92297.6|92321.7|92271.7|65
1651039750000|2022-04-27 06:09:10|92344.9|92294.9|92346|92296|92346.8|92296.8|92326|92276|69
1651039760000|2022-04-27 06:09:20|92346.4|92296.4|92362|92312|92362.2|92312.2|92345.6|92295.6|64
1651039770000|2022-04-27 06:09:30|92362.2|92312.2|92356|92306|92364.5|92314.5|92353.5|92303.5|47
1651039780000|2022-04-27 06:09:40|92356.2|92306.2|92367.9|92317.9|92376.9|92326.9|92355.8|92305.8|71
1651039790000|2022-04-27 06:09:50|92367.6|92317.6|92368.6|92318.6|92373.5|92323.5|92366.8|92316.8|56
1651039800000|2022-04-27 06:10:00|92367.3|92317.3|92393.6|92343.6|92396.9|92346.9|92366.6|92316.6|62
1651039810000|2022-04-27 06:10:10|92393.3|92343.3|92426.1|92376.1|92435.4|92385.4|92392.3|92342.3|77
1651039820000|2022-04-27 06:10:20|92431.3|92381.3|92423|92373|92442.4|92392.4|92417.2|92367.2|75
1651039830000|2022-04-27 06:10:30|92423.7|92373.7|92409.3|92359.3|92423.7|92373.7|92403.1|92353.1|67
1651039840000|2022-04-27 06:10:40|92415.5|92365.5|92416.5|92366.5|92420.8|92370.8|92405|92355|68
1651039850000|2022-04-27 06:10:50|92416.2|92366.2|92424.5|92374.5|92424.7|92374.7|92413.4|92363.4|64
1651039860000|2022-04-27 06:11:00|92423.4|92373.4|92431|92381|92431|92381|92417.1|92367.1|49
1651039870000|2022-04-27 06:11:10|92429.4|92379.4|92462|92412|92470.5|92420.5|92429.1|92379.1|68
1651039880000|2022-04-27 06:11:20|92462.5|92412.5|92445.5|92395.5|92470.6|92420.6|92440.2|92390.2|73
1651039890000|2022-04-27 06:11:30|92446|92396|92437.1|92387.1|92456.3|92406.3|92423.6|92373.6|72
1651039900000|2022-04-27 06:11:40|92437|92387|92445.3|92395.3|92447.5|92397.5|92427.9|92377.9|70
1651039910000|2022-04-27 06:11:50|92445.7|92395.7|92443.3|92393.3|92472.5|92422.5|92441.4|92391.4|70
1651039920000|2022-04-27 06:12:00|92442.5|92392.5|92404.1|92354.1|92443.4|92393.4|92403.2|92353.2|77
1651039930000|2022-04-27 06:12:10|92405.1|92355.1|92386.5|92336.5|92407.7|92357.7|92384.1|92334.1|62
1651039940000|2022-04-27 06:12:20|92385.6|92335.6|92398.8|92348.8|92399.7|92349.7|92379.3|92329.3|71
1651039950000|2022-04-27 06:12:30|92397.7|92347.7|92399.9|92349.9|92414|92364|92387.3|92337.3|65
1651039960000|2022-04-27 06:12:40|92400.1|92350.1|92397.5|92347.5|92404.2|92354.2|92392.8|92342.8|62
1651039970000|2022-04-27 06:12:50|92397.7|92347.7|92404.6|92354.6|92408.5|92368.4|92392.7|92346.2|51
1651039980000|2022-04-27 06:13:00|92406.4|92356.4|92400.6|92350.6|92406.4|92362.4|92386.4|92348.5|52
1651039990000|2022-04-27 06:13:10|92400.5|92350.5|92351.3|92301.3|92401.6|92363.3|92349.1|92299.1|59
1651040000000|2022-04-27 06:13:20|92353.9|92303.9|92357.8|92307.8|92361.8|92311.8|92345.7|92295.7|62
1651040010000|2022-04-27 06:13:30|92355.9|92305.9|92362.4|92312.4|92367.3|92317.3|92353|92303|58
1651040020000|2022-04-27 06:13:40|92362.1|92312.1|92357.9|92307.9|92367|92317|92355.5|92305.5|47
1651040030000|2022-04-27 06:13:50|92357.7|92307.7|92372.6|92322.6|92373.1|92323.1|92357.7|92307.7|63
1651040040000|2022-04-27 06:14:00|92372.9|92322.9|92360|92310|92374.9|92324.9|92360|92310|63
1651040050000|2022-04-27 06:14:10|92362|92312|92354.4|92304.4|92371.4|92321.4|92354.4|92304.4|52
1651040060000|2022-04-27 06:14:20|92355.8|92305.8|92349.4|92299.4|92356.4|92306.4|92349.4|92299.4|40
1651040070000|2022-04-27 06:14:30|92344.8|92294.8|92340.7|92290.7|92347.8|92297.8|92340.6|92290.6|53
1651040080000|2022-04-27 06:14:40|92341.8|92291.8|92355.1|92305.1|92356.2|92306.2|92341.8|92291.8|40
1651040090000|2022-04-27 06:14:50|92355.5|92305.5|92356.4|92306.4|92357.8|92307.8|92352|92302|36
1651040100000|2022-04-27 06:15:00|92357.6|92307.6|92347.1|92297.1|92357.6|92318.1|92340.8|92296.5|61
1651040110000|2022-04-27 06:15:10|92347.4|92297.4|92344.8|92294.8|92349.6|92299.6|92344.3|92294.3|35
1651040120000|2022-04-27 06:15:20|92344.2|92294.2|92344.8|92294.8|92347.5|92297.5|92344.2|92294.2|35
1651040130000|2022-04-27 06:15:30|92343.7|92293.7|92340.3|92315.3|92361.9|92315.3|92327.1|92288.1|69
1651040140000|2022-04-27 06:15:40|92349.5|92299.5|92339.7|92289.7|92351.5|92314.9|92336.1|92288.5|52
1651040150000|2022-04-27 06:15:50|92339.4|92289.4|92342.4|92292.4|92342.4|92303|92323.2|92285.4|49
1651040160000|2022-04-27 06:16:00|92342.9|92292.9|92363.3|92313.3|92365.9|92323|92340.3|92290.3|52
1651040170000|2022-04-27 06:16:10|92363.7|92313.7|92372.3|92322.3|92373.1|92333.8|92351.1|92313.7|54
1651040180000|2022-04-27 06:16:20|92372.4|92322.4|92366.3|92316.3|92373.7|92323.7|92360.9|92310.9|54
1651040190000|2022-04-27 06:16:30|92364.9|92314.9|92346|92321|92367|92321.2|92345|92307.7|40
1651040200000|2022-04-27 06:16:40|92345.5|92320.5|92352.2|92302.2|92362.3|92326.1|92341|92302.2|54
1651040210000|2022-04-27 06:16:50|92353.8|92303.8|92336.5|92311.5|92354.7|92315.2|92335.4|92298.1|60
1651040220000|2022-04-27 06:17:00|92335.9|92310.9|92350.9|92300.9|92356.2|92317.3|92334.7|92298.3|58
1651040230000|2022-04-27 06:17:10|92350.6|92300.6|92353.2|92303.2|92354|92310.3|92332.3|92294.6|55
1651040240000|2022-04-27 06:17:20|92352.9|92302.9|92347.9|92297.9|92361.4|92311.4|92339.4|92289.4|65
1651040250000|2022-04-27 06:17:30|92345.3|92295.3|92358.3|92308.3|92361.2|92316.7|92339.7|92295.3|63
1651040260000|2022-04-27 06:17:40|92358.8|92308.8|92343.1|92318.1|92361.2|92320.1|92339.2|92299.3|47
1651040270000|2022-04-27 06:17:50|92343.6|92318.6|92356.5|92306.5|92358.5|92321.4|92342.3|92303.6|49
1651040280000|2022-04-27 06:18:00|92356.3|92306.3|92348.6|92298.6|92356.8|92311.2|92335.2|92297.9|45
1651040290000|2022-04-27 06:18:10|92348.7|92298.7|92356.9|92306.9|92358.1|92308.1|92348.4|92298.4|51
1651040300000|2022-04-27 06:18:20|92356.2|92306.2|92355.7|92305.7|92364|92314|92353.1|92303.1|53
1651040310000|2022-04-27 06:18:30|92353.8|92303.8|92347.7|92297.7|92354.2|92304.2|92345|92295|33
1651040320000|2022-04-27 06:18:40|92345.9|92295.9|92318.3|92268.3|92362.3|92312.3|92312.5|92262.5|56
1651040330000|2022-04-27 06:18:50|92321.4|92271.4|92343.4|92293.4|92345.7|92295.7|92321.4|92271.4|65
1651040340000|2022-04-27 06:19:00|92343.3|92293.3|92329.8|92279.8|92343.4|92294.3|92318|92279.7|46
1651040350000|2022-04-27 06:19:10|92318.4|92293.4|92331.1|92281.1|92331.7|92293.4|92318.4|92273|63
1651040360000|2022-04-27 06:19:20|92330.8|92280.8|92335.6|92285.6|92342|92292|92329.4|92279.4|56
1651040370000|2022-04-27 06:19:30|92336.3|92286.3|92336.3|92286.3|92338.1|92288.1|92328.8|92278.8|44
1651040380000|2022-04-27 06:19:40|92335.9|92285.9|92330|92280|92337.9|92287.9|92329|92279|60
1651040390000|2022-04-27 06:19:50|92330.4|92280.4|92321.9|92271.9|92332.1|92282.1|92319.1|92269.1|74
1651040400000|2022-04-27 06:20:00|92322.1|92272.1|92319.6|92269.6|92322.5|92272.5|92311.4|92261.4|54
1651040410000|2022-04-27 06:20:10|92319.5|92269.5|92317.5|92267.5|92321.3|92271.3|92313|92263|51
1651040420000|2022-04-27 06:20:20|92318.4|92268.4|92319.9|92269.9|92324.2|92274.2|92317.1|92267.1|52
1651040430000|2022-04-27 06:20:30|92320.1|92270.1|92305.2|92280.2|92320.1|92280.2|92299.9|92262.4|29
1651040440000|2022-04-27 06:20:40|92316.8|92266.8|92305.6|92255.6|92319.7|92276.1|92298.4|92253.6|50
1651040450000|2022-04-27 06:20:50|92305.3|92255.3|92308.4|92258.4|92318.4|92270.2|92292.9|92255.3|62
1651040460000|2022-04-27 06:21:00|92307.8|92257.8|92306.7|92256.7|92315|92265|92304.5|92254.5|60
1651040470000|2022-04-27 06:21:10|92307.8|92257.8|92296.9|92246.9|92308|92263.7|92284.3|92246.9|68
1651040480000|2022-04-27 06:21:20|92297.2|92247.2|92273.4|92248.4|92297.9|92257.5|92271.4|92226.9|64
1651040490000|2022-04-27 06:21:30|92273.5|92248.5|92285.6|92235.6|92293.1|92251.9|92272.6|92233.7|61
1651040500000|2022-04-27 06:21:40|92285.7|92235.7|92284.3|92234.3|92285.7|92246.3|92268.9|92232.6|65
1651040510000|2022-04-27 06:21:50|92286|92236|92280.6|92230.6|92290.8|92249.9|92268.5|92228.6|61
1651040520000|2022-04-27 06:22:00|92281.4|92231.4|92254.6|92229.6|92281.4|92244.1|92254.6|92215.9|67
1651040530000|2022-04-27 06:22:10|92254.4|92229.4|92275.2|92225.2|92280.1|92242.8|92253.3|92216.6|60
1651040540000|2022-04-27 06:22:20|92275.1|92225.1|92265.1|92215.1|92275.1|92239.3|92253.8|92212.8|69
1651040550000|2022-04-27 06:22:30|92267.3|92217.3|92245.4|92195.4|92267.7|92220.7|92231.9|92191.4|72
1651040560000|2022-04-27 06:22:40|92242|92192|92235.8|92210.8|92248.3|92213.1|92222.5|92184.8|73
1651040570000|2022-04-27 06:22:50|92234.8|92209.8|92255.3|92205.3|92264.9|92223.7|92234.8|92205.3|54
1651040580000|2022-04-27 06:23:00|92253.4|92203.4|92254.2|92204.2|92256.7|92220.7|92233.9|92201.7|67
1651040590000|2022-04-27 06:23:10|92237.5|92212.5|92236.6|92211.6|92254.6|92217.5|92233|92195.3|43
1651040600000|2022-04-27 06:23:20|92247|92197|92228.3|92178.3|92259.7|92220.9|92228.3|92178.3|62
1651040610000|2022-04-27 06:23:30|92227.8|92177.8|92252.2|92202.2|92252.2|92202.2|92222.4|92172.4|65
1651040620000|2022-04-27 06:23:40|92252.8|92202.8|92253.6|92203.6|92257.3|92207.3|92250.6|92200.6|54
1651040630000|2022-04-27 06:23:50|92254.4|92204.4|92261.6|92211.6|92263.5|92224.5|92246.9|92204.4|43
1651040640000|2022-04-27 06:24:00|92261.5|92211.5|92260.2|92210.2|92262.6|92212.6|92259.1|92209.1|37
1651040650000|2022-04-27 06:24:10|92260.5|92210.5|92278.2|92228.2|92280.3|92230.3|92247.1|92209.7|40
1651040660000|2022-04-27 06:24:20|92281.5|92231.5|92263.3|92238.3|92286.9|92238.6|92261.9|92225.2|66
1651040670000|2022-04-27 06:24:30|92263.1|92238.1|92281|92231|92283|92239.2|92263.1|92230.1|48
1651040680000|2022-04-27 06:24:40|92281.2|92231.2|92263.8|92238.8|92281.2|92241.2|92262.1|92224|46
1651040690000|2022-04-27 06:24:50|92264.7|92239.7|92287.4|92237.4|92287.4|92241.2|92262.2|92224.3|59
1651040700000|2022-04-27 06:25:00|92287|92237|92260.6|92235.6|92287|92245.4|92257.1|92217.8|55
1651040710000|2022-04-27 06:25:10|92260.8|92235.8|92280.7|92230.7|92280.7|92242.9|92258|92217.2|53
1651040720000|2022-04-27 06:25:20|92280.2|92230.2|92289.3|92239.3|92290.3|92252.3|92268.4|92229.8|33
1651040730000|2022-04-27 06:25:30|92290|92240|92291.9|92241.9|92292.7|92242.7|92284.6|92234.6|50
1651040740000|2022-04-27 06:25:40|92291.7|92241.7|92283|92233|92292.8|92248.1|92270.6|92233|51
1651040750000|2022-04-27 06:25:50|92282.9|92232.9|92294.6|92244.6|92294.6|92257.9|92267.7|92229.7|39
1651040760000|2022-04-27 06:26:00|92294.7|92244.7|92305|92255|92307.8|92260.4|92285.4|92242.7|53
1651040770000|2022-04-27 06:26:10|92304|92254|92299.5|92249.5|92304.5|92254.5|92299.5|92249.5|42
1651040780000|2022-04-27 06:26:20|92300.7|92250.7|92310.3|92260.3|92310.3|92260.3|92300.6|92250.6|53
1651040790000|2022-04-27 06:26:30|92310.9|92260.9|92302.2|92252.2|92312.5|92273.4|92290|92251.5|52
1651040800000|2022-04-27 06:26:40|92302.8|92252.8|92293.8|92268.8|92310.2|92270.3|92291.6|92252.8|60
1651040810000|2022-04-27 06:26:50|92294.4|92269.4|92314.8|92264.8|92314.9|92271.2|92294.1|92257.5|55
1651040820000|2022-04-27 06:27:00|92314.7|92264.7|92312.4|92262.4|92316.3|92276|92301|92261.4|44
1651040830000|2022-04-27 06:27:10|92312.6|92262.6|92299.4|92274.4|92319.2|92282.8|92297.5|92260.4|56
1651040840000|2022-04-27 06:27:20|92299.8|92274.8|92298|92248|92310.1|92274.8|92289.3|92239.3|51
1651040850000|2022-04-27 06:27:30|92297.7|92247.7|92283.2|92233.2|92302|92252|92281|92231|59
1651040860000|2022-04-27 06:27:40|92283|92233|92288.1|92238.1|92289.1|92239.1|92282.4|92232.4|54
1651040870000|2022-04-27 06:27:50|92288.2|92238.2|92296.8|92246.8|92301.3|92258.8|92283.8|92238.2|67
1651040880000|2022-04-27 06:28:00|92297.7|92247.7|92304.7|92254.7|92305.7|92255.7|92297.4|92247.4|58
1651040890000|2022-04-27 06:28:10|92304.2|92254.2|92312.5|92262.5|92317.5|92267.5|92297.1|92247.1|58
1651040900000|2022-04-27 06:28:20|92312.7|92262.7|92314|92264|92315|92265|92309.8|92259.8|53
1651040910000|2022-04-27 06:28:30|92313|92263|92335.9|92285.9|92338|92288|92310.4|92260.4|60
1651040920000|2022-04-27 06:28:40|92335.6|92285.6|92374.4|92324.4|92378.3|92328.3|92333|92283|64
1651040930000|2022-04-27 06:28:50|92371.1|92321.1|92356.2|92306.2|92371.4|92321.4|92350.7|92300.7|60
1651040940000|2022-04-27 06:29:00|92356.4|92306.4|92360.9|92310.9|92367.2|92317.2|92355.6|92305.6|66
1651040950000|2022-04-27 06:29:10|92361.4|92311.4|92366.7|92316.7|92368.9|92329.6|92354.6|92311.3|52
1651040960000|2022-04-27 06:29:20|92362.9|92312.9|92346.8|92321.8|92364.2|92326.5|92343.6|92307.1|51
1651040970000|2022-04-27 06:29:30|92346.2|92321.2|92343.5|92293.5|92350.3|92321.9|92333.6|92292.5|55
1651040980000|2022-04-27 06:29:40|92343.6|92293.6|92341.9|92316.9|92355.2|92318.9|92333.1|92293.6|50
1651040990000|2022-04-27 06:29:50|92341.8|92316.8|92341.9|92316.9|92356.4|92319.2|92333.4|92294.9|54
1651041000000|2022-04-27 06:30:00|92342|92317|92337.5|92312.5|92342.4|92317.4|92334.5|92309.5|55
1651041010000|2022-04-27 06:30:10|92337.3|92312.3|92341.7|92316.7|92350.7|92316.7|92329.1|92291.6|56
1651041020000|2022-04-27 06:30:20|92341.6|92316.6|92340.1|92315.1|92352.7|92321.5|92339.2|92301.7|55
1651041030000|2022-04-27 06:30:30|92339.3|92314.3|92330.7|92305.7|92348.2|92316.9|92328.6|92290|65
1651041040000|2022-04-27 06:30:40|92330.6|92305.6|92332.7|92307.7|92342.7|92307.7|92329.1|92290.8|42
1651041050000|2022-04-27 06:30:50|92332.1|92307.1|92329.1|92304.1|92332.7|92307.7|92328.1|92303.1|45
1651041060000|2022-04-27 06:31:00|92330.5|92305.5|92321.6|92296.6|92337.5|92305.5|92320.9|92286|44
1651041070000|2022-04-27 06:31:10|92319.9|92294.9|92316|92291|92333.6|92298|92316|92282.9|52
1651041080000|2022-04-27 06:31:20|92316.6|92291.6|92316.1|92291.1|92321.8|92296.8|92315.3|92290.3|48
1651041090000|2022-04-27 06:31:30|92332.7|92282.7|92319.1|92294.1|92333.4|92296.4|92318.4|92281|58
1651041100000|2022-04-27 06:31:40|92318.8|92293.8|92302.9|92277.9|92322|92293.8|92301.2|92266.7|61
1651041110000|2022-04-27 06:31:50|92304|92279|92281.2|92256.2|92310.3|92279|92281.2|92246.7|69
1651041120000|2022-04-27 06:32:00|92282.1|92257.1|92281|92256|92292.9|92260.4|92274.7|92238.6|68
1651041130000|2022-04-27 06:32:10|92280.8|92255.8|92299.1|92274.1|92302.3|92275.8|92280.5|92248.1|64
1651041140000|2022-04-27 06:32:20|92300.6|92275.6|92328.7|92278.7|92328.7|92289.1|92299.9|92273.7|64
1651041150000|2022-04-27 06:32:30|92328.1|92278.1|92316.5|92291.5|92328.1|92294.6|92314.4|92278.1|52
1651041160000|2022-04-27 06:32:40|92316.6|92291.6|92309.4|92284.4|92316.6|92291.6|92309|92284|43
1651041170000|2022-04-27 06:32:50|92309.6|92284.6|92322.2|92272.2|92325.9|92292.5|92307.5|92271.8|64
1651041180000|2022-04-27 06:33:00|92321.7|92271.7|92300.3|92275.3|92322.3|92286.3|92300.3|92267|59
1651041190000|2022-04-27 06:33:10|92300.5|92275.5|92301.8|92276.8|92316.1|92278.3|92297.9|92260.3|58
1651041200000|2022-04-27 06:33:20|92302.4|92277.4|92317.1|92292.1|92320.7|92293.1|92302.4|92268.7|59
1651041210000|2022-04-27 06:33:30|92316.4|92291.4|92315.5|92290.5|92327.8|92291.8|92311.2|92272.6|54
1651041220000|2022-04-27 06:33:40|92315.4|92290.4|92307.8|92282.8|92322.5|92290.4|92307.8|92271|47
1651041230000|2022-04-27 06:33:50|92306.6|92281.6|92327.9|92277.9|92330.1|92287.1|92306.6|92268.5|64
1651041240000|2022-04-27 06:34:00|92327.1|92277.1|92335.6|92285.6|92335.6|92295.7|92313.2|92277.1|52
1651041250000|2022-04-27 06:34:10|92322.3|92297.3|92336.7|92286.7|92337.2|92297.5|92316.8|92281.3|40
1651041260000|2022-04-27 06:34:20|92336.4|92286.4|92340|92315|92349.7|92315|92323.1|92284.9|44
1651041270000|2022-04-27 06:34:30|92351.7|92301.7|92346.6|92321.6|92362.4|92325.7|92343.3|92301.7|65
1651041280000|2022-04-27 06:34:40|92346.3|92321.3|92345.5|92320.5|92349.3|92324.3|92345.5|92320.5|45
1651041290000|2022-04-27 06:34:50|92341.5|92316.5|92337.5|92312.5|92354.4|92316.5|92334|92298.8|61
1651041300000|2022-04-27 06:35:00|92338|92313|92334.5|92309.5|92338.7|92313.7|92333.5|92308.5|36
1651041310000|2022-04-27 06:35:10|92334.7|92309.7|92343.9|92318.9|92354.6|92321.4|92334.6|92302.2|52
1651041320000|2022-04-27 06:35:20|92344.1|92319.1|92358.9|92333.9|92371.4|92333.9|92343.7|92308.8|68
1651041330000|2022-04-27 06:35:30|92358.8|92333.8|92383.7|92333.7|92388.1|92350.8|92358.6|92328.8|67
1651041340000|2022-04-27 06:35:40|92383|92333|92380.3|92330.3|92384.7|92334.7|92376.4|92326.4|52
1651041350000|2022-04-27 06:35:50|92380.4|92330.4|92370.1|92320.1|92381|92331|92363.6|92313.6|57
1651041360000|2022-04-27 06:36:00|92369.7|92319.7|92373.6|92323.6|92373.6|92323.6|92364.7|92314.7|49
1651041370000|2022-04-27 06:36:10|92371.9|92321.9|92351.8|92301.8|92372.1|92322.1|92350.9|92300.9|55
1651041380000|2022-04-27 06:36:20|92351.9|92301.9|92351.9|92301.9|92356.3|92306.3|92349.6|92299.6|56
1651041390000|2022-04-27 06:36:30|92350|92300|92349.1|92299.1|92357.6|92323.6|92344|92298.1|59
1651041400000|2022-04-27 06:36:40|92348.7|92298.7|92356.9|92306.9|92360|92310|92348.7|92298.7|65
1651041410000|2022-04-27 06:36:50|92357|92307|92363.7|92313.7|92363.8|92323.8|92348.8|92306.6|52
1651041420000|2022-04-27 06:37:00|92363.5|92313.5|92364.8|92314.8|92370.1|92320.1|92349.7|92299.7|70
1651041430000|2022-04-27 06:37:10|92364.9|92314.9|92340.5|92315.5|92369.6|92319.6|92340.5|92302.4|60
1651041440000|2022-04-27 06:37:20|92340.3|92315.3|92346.4|92321.4|92360.4|92322.7|92340.3|92305.5|53
1651041450000|2022-04-27 06:37:30|92346.2|92321.2|92382|92332|92382.5|92341.6|92346.2|92310.1|59
1651041460000|2022-04-27 06:37:40|92369|92344|92369.9|92344.9|92384.4|92347|92364.3|92327.3|52
1651041470000|2022-04-27 06:37:50|92370.7|92345.7|92371.3|92346.3|92386|92346.3|92364|92329.5|68
1651041480000|2022-04-27 06:38:00|92370.6|92345.6|92370.7|92345.7|92387.4|92349|92368.1|92326.1|68
1651041490000|2022-04-27 06:38:10|92371.6|92346.6|92380.2|92330.2|92385|92346.6|92365|92327.7|43
1651041500000|2022-04-27 06:38:20|92379.9|92329.9|92382.9|92332.9|92387|92344.5|92369.4|92327.6|60
1651041510000|2022-04-27 06:38:30|92383|92333|92388|92338|92388.6|92338.6|92381.1|92331.1|55
1651041520000|2022-04-27 06:38:40|92388.5|92338.5|92382.9|92357.9|92401.4|92363.2|92379.4|92338.5|68
1651041530000|2022-04-27 06:38:50|92382.3|92357.3|92374.2|92349.2|92391.2|92359|92373.8|92340.2|64
1651041540000|2022-04-27 06:39:00|92386.2|92336.2|92365|92340|92386.3|92348.8|92362.6|92329.7|54
1651041550000|2022-04-27 06:39:10|92364.6|92339.6|92383.8|92333.8|92387.2|92347.9|92359.4|92323.4|56
1651041560000|2022-04-27 06:39:20|92387.1|92337.1|92390.3|92340.3|92392.7|92353.8|92373.8|92336.2|64
1651041570000|2022-04-27 06:39:30|92390.4|92340.4|92398.6|92348.6|92398.6|92354.8|92378.8|92338|61
1651041580000|2022-04-27 06:39:40|92396.5|92346.5|92402.9|92352.9|92404.7|92361.8|92384.7|92346.5|59
1651041590000|2022-04-27 06:39:50|92403.7|92353.7|92392.3|92342.3|92404|92354|92392.3|92342.3|60
1651041600000|2022-04-27 06:40:00|92392.9|92342.9|92400.2|92350.2|92404.7|92354.7|92391.4|92341.4|60
1651041610000|2022-04-27 06:40:10|92400.6|92350.6|92394.4|92369.4|92409.8|92373.4|92393.5|92348.2|52
1651041620000|2022-04-27 06:40:20|92396.7|92371.7|92387.4|92362.4|92402.5|92371.7|92386.6|92348.4|32
1651041630000|2022-04-27 06:40:30|92387.7|92362.7|92382.5|92357.5|92398.7|92362.8|92379.7|92337|53
1651041640000|2022-04-27 06:40:40|92382.9|92357.9|92372.1|92347.1|92390.6|92358|92371|92330|63
1651041650000|2022-04-27 06:40:50|92372.9|92347.9|92376.7|92351.7|92389.7|92352.7|92372.5|92336.2|46
1651041660000|2022-04-27 06:41:00|92376.9|92351.9|92374.9|92349.9|92390.8|92354.4|92374.6|92337.2|58
1651041670000|2022-04-27 06:41:10|92374.6|92349.6|92381.8|92356.8|92393.1|92356.9|92373.3|92341.6|49
1651041680000|2022-04-27 06:41:20|92381.9|92356.9|92379.7|92354.7|92396.5|92359.2|92379.7|92342.8|42
1651041690000|2022-04-27 06:41:30|92379.3|92354.3|92402.8|92377.8|92418|92379.8|92376.8|92351.8|53
1651041700000|2022-04-27 06:41:40|92403.2|92378.2|92402.3|92377.3|92414.8|92378.2|92392.8|92357.8|61
1651041710000|2022-04-27 06:41:50|92402.2|92377.2|92405.8|92380.8|92420|92384.3|92402.2|92365.6|50
1651041720000|2022-04-27 06:42:00|92406.4|92381.4|92441.2|92391.2|92448|92398|92404.2|92371.2|49
1651041730000|2022-04-27 06:42:10|92440|92390|92435.5|92385.5|92441.5|92404.1|92422.3|92384.7|53
1651041740000|2022-04-27 06:42:20|92435.7|92385.7|92436.9|92386.9|92441.4|92391.4|92434.7|92384.7|45
1651041750000|2022-04-27 06:42:30|92436.3|92386.3|92414.6|92389.6|92436.3|92391.6|92413.7|92379.6|46
1651041760000|2022-04-27 06:42:40|92414.8|92389.8|92409.6|92384.6|92424.5|92389.8|92409|92371.8|44
1651041770000|2022-04-27 06:42:50|92409.5|92384.5|92408.8|92358.8|92416.4|92384.9|92389.4|92351.7|68
1651041780000|2022-04-27 06:43:00|92409.3|92359.3|92392.6|92367.6|92410.9|92373.2|92392.1|92354.2|50
1651041790000|2022-04-27 06:43:10|92401.8|92351.8|92399.1|92349.1|92402.1|92362.8|92382.3|92345.2|67
1651041800000|2022-04-27 06:43:20|92399|92349|92387.9|92362.9|92400.5|92364.2|92382.9|92343.7|48
1651041810000|2022-04-27 06:43:30|92400.9|92350.9|92383.7|92358.7|92405.5|92367.4|92383.5|92344.8|55
1651041820000|2022-04-27 06:43:40|92382.3|92357.3|92397.4|92347.4|92400.7|92360.7|92375.5|92342.2|48
1651041830000|2022-04-27 06:43:50|92397.6|92347.6|92381.4|92356.4|92399|92357.9|92379.9|92343.1|46
1651041840000|2022-04-27 06:44:00|92381.3|92356.3|92393.3|92343.3|92393.6|92357.8|92379.5|92342.6|31
1651041850000|2022-04-27 06:44:10|92392.7|92342.7|92375.4|92350.4|92392.7|92352.5|92369|92332.7|60
1651041860000|2022-04-27 06:44:20|92375.5|92350.5|92397.9|92347.9|92401.8|92353.4|92373.4|92338.2|54
1651041870000|2022-04-27 06:44:30|92398|92348|92405.7|92355.7|92406.1|92356.1|92398|92348|48
1651041880000|2022-04-27 06:44:40|92404.6|92354.6|92400.8|92350.8|92415.4|92365.4|92400.7|92350.7|58
1651041890000|2022-04-27 06:44:50|92400.3|92350.3|92384.6|92334.6|92401.4|92351.4|92383.7|92333.7|57
1651041900000|2022-04-27 06:45:00|92385.3|92335.3|92374.8|92324.8|92385.4|92335.4|92374.8|92324.8|60
1651041910000|2022-04-27 06:45:10|92374.6|92324.6|92358.2|92308.2|92377.3|92327.3|92357.6|92307.6|66
1651041920000|2022-04-27 06:45:20|92358|92308|92362.7|92312.7|92366.1|92316.1|92355.4|92305.4|51
1651041930000|2022-04-27 06:45:30|92362.8|92312.8|92381.8|92331.8|92381.8|92331.8|92362.2|92312.2|62
1651041940000|2022-04-27 06:45:40|92381.2|92331.2|92378.8|92328.8|92382|92332|92373.7|92323.7|53
1651041950000|2022-04-27 06:45:50|92379.6|92329.6|92375.5|92325.5|92379.6|92329.6|92373|92323|48
1651041960000|2022-04-27 06:46:00|92375.4|92325.4|92370.9|92320.9|92381|92340.7|92363.2|92320.9|44
1651041970000|2022-04-27 06:46:10|92369.6|92319.6|92372.8|92322.8|92375.8|92333.8|92355.1|92319.6|60
1651041980000|2022-04-27 06:46:20|92373|92323|92369.6|92319.6|92373|92334|92357.5|92311.9|51
1651041990000|2022-04-27 06:46:30|92369.9|92319.9|92371.1|92321.1|92375.5|92336.1|92360.3|92319|67
1651042000000|2022-04-27 06:46:40|92370.1|92320.1|92363.6|92313.6|92372.8|92331.4|92353.5|92312.6|67
1651042010000|2022-04-27 06:46:50|92363.7|92313.7|92345.8|92295.8|92366.7|92316.7|92345.8|92295.8|64
1651042020000|2022-04-27 06:47:00|92345.5|92295.5|92325.7|92275.7|92345.5|92295.5|92323.9|92273.9|63
1651042030000|2022-04-27 06:47:10|92326.2|92276.2|92333.2|92283.2|92333.2|92283.2|92322.1|92272.1|69
1651042040000|2022-04-27 06:47:20|92336.4|92286.4|92334.2|92284.2|92349.1|92299.1|92334.2|92284.2|59
1651042050000|2022-04-27 06:47:30|92335.1|92285.1|92332.8|92282.8|92335.1|92285.1|92327.8|92277.8|62
1651042060000|2022-04-27 06:47:40|92333.2|92283.2|92321.4|92271.4|92333.7|92283.7|92320.4|92270.4|63
1651042070000|2022-04-27 06:47:50|92321.2|92271.2|92305.5|92255.5|92323.1|92273.1|92304.5|92254.5|63
1651042080000|2022-04-27 06:48:00|92305.7|92255.7|92300.4|92250.4|92324.6|92274.6|92300.4|92250.4|72
1651042090000|2022-04-27 06:48:10|92301|92251|92266.4|92216.4|92303.2|92253.2|92266.4|92216.4|56
1651042100000|2022-04-27 06:48:20|92267.1|92217.1|92273.3|92223.3|92274.7|92224.7|92264.7|92214.7|61
1651042110000|2022-04-27 06:48:30|92274.1|92224.1|92270.1|92220.1|92275.1|92225.1|92252.1|92202.1|73
1651042120000|2022-04-27 06:48:40|92267.9|92217.9|92258.7|92208.7|92271.3|92221.3|92258.7|92208.7|55
1651042130000|2022-04-27 06:48:50|92259|92209|92275.1|92225.1|92282.6|92232.6|92259|92209|67
1651042140000|2022-04-27 06:49:00|92273.8|92223.8|92273|92223|92279.1|92229.1|92268.2|92218.2|57
1651042150000|2022-04-27 06:49:10|92272.8|92222.8|92282.6|92232.6|92287.2|92237.2|92271.3|92221.3|63
1651042160000|2022-04-27 06:49:20|92283.8|92233.8|92282.2|92232.2|92286.3|92236.3|92277|92227|45
1651042170000|2022-04-27 06:49:30|92282.9|92232.9|92271.2|92221.2|92282.9|92232.9|92266|92216|55
1651042180000|2022-04-27 06:49:40|92271|92221|92261.7|92211.7|92272|92222|92258|92208|34
1651042190000|2022-04-27 06:49:50|92261.8|92211.8|92250.5|92200.5|92262.7|92212.7|92243.6|92193.6|50
1651042200000|2022-04-27 06:50:00|92250.3|92200.3|92243.4|92193.4|92250.3|92207.9|92232.4|92193|47
1651042210000|2022-04-27 06:50:10|92243.7|92193.7|92244.1|92194.1|92244.3|92194.3|92234.6|92184.6|68
1651042220000|2022-04-27 06:50:20|92243.9|92193.9|92260.6|92210.6|92269.8|92221.3|92243.8|92193.8|59
1651042230000|2022-04-27 06:50:30|92260|92210|92275.2|92225.2|92279.4|92238.4|92246.2|92208.6|55
1651042240000|2022-04-27 06:50:40|92274.7|92224.7|92297.5|92247.5|92298.2|92248.2|92261.4|92224.7|68
1651042250000|2022-04-27 06:50:50|92298.9|92248.9|92290.9|92265.9|92324.4|92280.7|92289.9|92248.9|58
1651042260000|2022-04-27 06:51:00|92291|92266|92298.1|92248.1|92298.1|92269.4|92278.8|92241|54
1651042270000|2022-04-27 06:51:10|92298.2|92248.2|92280.9|92255.9|92298.2|92261.9|92280.4|92242.6|50
1651042280000|2022-04-27 06:51:20|92280.6|92255.6|92293|92268|92300.9|92268.4|92272.9|92236.7|60
1651042290000|2022-04-27 06:51:30|92292.7|92267.7|92273.9|92248.9|92313.9|92276.2|92269.9|92244.9|61
1651042300000|2022-04-27 06:51:40|92275|92250|92291.7|92241.7|92295.2|92258.1|92271.8|92236|55
1651042310000|2022-04-27 06:51:50|92291.9|92241.9|92292.2|92242.2|92295.2|92255.1|92278.6|92239.7|34
1651042320000|2022-04-27 06:52:00|92291.9|92241.9|92277.2|92252.2|92293.5|92256.4|92268.6|92234.4|62
1651042330000|2022-04-27 06:52:10|92277|92252|92289.4|92239.4|92296.9|92259|92277|92239.2|52
1651042340000|2022-04-27 06:52:20|92275.7|92250.7|92276.5|92251.5|92290.6|92254.3|92275.7|92239.9|39
1651042350000|2022-04-27 06:52:30|92276.2|92251.2|92295.7|92245.7|92295.7|92258.3|92276.2|92244.8|29
1651042360000|2022-04-27 06:52:40|92297.6|92247.6|92285.5|92260.5|92300.4|92263.6|92278.6|92240.2|46
1651042370000|2022-04-27 06:52:50|92285|92260|92284|92259|92300.8|92260.7|92276.8|92241|51
1651042380000|2022-04-27 06:53:00|92286.1|92261.1|92302.2|92252.2|92303.6|92265.5|92285.4|92248.7|56
1651042390000|2022-04-27 06:53:10|92301.1|92251.1|92289.2|92264.2|92302.1|92264.2|92284.3|92248.5|46
1651042400000|2022-04-27 06:53:20|92288.6|92263.6|92316.1|92266.1|92323.4|92290.7|92288.6|92255|71
1651042410000|2022-04-27 06:53:30|92315.8|92265.8|92302.6|92277.6|92322.2|92283.2|92302.2|92262.7|68
1651042420000|2022-04-27 06:53:40|92303.7|92278.7|92303.1|92278.1|92318.3|92280.1|92296.3|92262.6|63
1651042430000|2022-04-27 06:53:50|92303.3|92278.3|92311.1|92286.1|92326.1|92288.5|92302.7|92269.2|70
1651042440000|2022-04-27 06:54:00|92309.5|92284.5|92302|92277|92316.8|92285.6|92300.7|92265.3|62
1651042450000|2022-04-27 06:54:10|92302.2|92277.2|92311.8|92286.8|92324.3|92286.8|92301.1|92274.3|52
1651042460000|2022-04-27 06:54:20|92310.2|92285.2|92307.3|92257.3|92313.5|92285.6|92294.6|92257.3|61
1651042470000|2022-04-27 06:54:30|92306.4|92256.4|92287.5|92262.5|92308.4|92269.2|92279.5|92243.3|64
1651042480000|2022-04-27 06:54:40|92287.3|92262.3|92283.4|92258.4|92297.9|92266|92276.9|92242|64
1651042490000|2022-04-27 06:54:50|92284.7|92259.7|92282.8|92257.8|92329.7|92287.6|92282.8|92257.8|61
1651042500000|2022-04-27 06:55:00|92283.7|92258.7|92302.4|92252.4|92305.4|92266.5|92283.4|92245.5|54
1651042510000|2022-04-27 06:55:10|92303.2|92253.2|92290.2|92265.2|92303.3|92266.7|92287.1|92252.6|49
1651042520000|2022-04-27 06:55:20|92290.5|92265.5|92298.7|92248.7|92298.7|92269.2|92276.1|92237.3|45
1651042530000|2022-04-27 06:55:30|92282.6|92257.6|92290.7|92265.7|92297.9|92268|92282.6|92247.4|40
1651042540000|2022-04-27 06:55:40|92290.9|92265.9|92296.6|92271.6|92297.9|92272.9|92289.8|92264.8|48
1651042550000|2022-04-27 06:55:50|92296.5|92271.5|92300|92275|92302.8|92277.8|92294|92269|41
1651042560000|2022-04-27 06:56:00|92300.8|92275.8|92319.8|92294.8|92320|92295|92296|92259.3|64
1651042570000|2022-04-27 06:56:10|92318.3|92293.3|92323.7|92298.7|92323.7|92298.7|92314.8|92289.8|53
1651042580000|2022-04-27 06:56:20|92325.7|92300.7|92326.9|92276.9|92344.6|92316.2|92319|92276.9|71
1651042590000|2022-04-27 06:56:30|92326.8|92276.8|92308.1|92283.1|92327.1|92287.5|92308|92267.3|42
1651042600000|2022-04-27 06:56:40|92307.9|92282.9|92309|92284|92322|92285.4|92302.5|92263.1|54
1651042610000|2022-04-27 06:56:50|92309.1|92284.1|92314.3|92289.3|92326.6|92289.4|92308.1|92274.2|43
1651042620000|2022-04-27 06:57:00|92314|92289|92327.3|92302.3|92341|92302.7|92314|92285.1|61
1651042630000|2022-04-27 06:57:10|92327.4|92302.4|92336.6|92311.6|92350.5|92312.4|92327.4|92292.8|58
1651042640000|2022-04-27 06:57:20|92336|92311|92340.1|92315.1|92355.1|92317.1|92332.4|92304.1|48
1651042650000|2022-04-27 06:57:30|92340|92315|92356.8|92331.8|92371.1|92337.4|92339.2|92314.2|67
1651042660000|2022-04-27 06:57:40|92356.9|92331.9|92349.7|92324.7|92366.7|92332.2|92349.1|92315.4|41
1651042670000|2022-04-27 06:57:50|92349.8|92324.8|92337.1|92312.1|92357.6|92325.4|92332.8|92302.9|54
1651042680000|2022-04-27 06:58:00|92337.6|92312.6|92339.6|92314.6|92343.1|92318.1|92337.3|92312.3|50
1651042690000|2022-04-27 06:58:10|92340|92315|92353.5|92328.5|92354.9|92329.9|92340|92315|66
1651042700000|2022-04-27 06:58:20|92353.8|92328.8|92345|92295|92354.5|92329.5|92321.5|92283.2|57
1651042710000|2022-04-27 06:58:30|92344.7|92294.7|92333.1|92308.1|92347.6|92309.8|92329.7|92292.1|49
1651042720000|2022-04-27 06:58:40|92332.8|92307.8|92322.8|92297.8|92338.9|92307.8|92317.6|92282.9|67
1651042730000|2022-04-27 06:58:50|92323.2|92298.2|92319.7|92294.7|92336.1|92298.6|92318|92283.9|50
1651042740000|2022-04-27 06:59:00|92320.9|92295.9|92332.1|92307.1|92344.2|92309.7|92320.9|92294.2|57
1651042750000|2022-04-27 06:59:10|92332.4|92307.4|92345.8|92320.8|92346.4|92321.4|92327.8|92290.8|59
1651042760000|2022-04-27 06:59:20|92345.2|92320.2|92345.4|92320.4|92347.2|92322.2|92343.5|92318.5|39
1651042770000|2022-04-27 06:59:30|92345|92320|92340.8|92315.8|92345.5|92320.5|92337.7|92312.7|48
1651042780000|2022-04-27 06:59:40|92341|92316|92335.6|92310.6|92345.4|92320.4|92335|92310|40
1651042790000|2022-04-27 06:59:50|92335.9|92310.9|92319.7|92294.7|92339.5|92313.7|92305|92267.6|69
1651042800000|2022-04-27 07:00:00|92316.6|92291.6|92304|92279|92336.1|92296.9|92302.6|92277.6|66
1651042810000|2022-04-27 07:00:10|92303.8|92278.8|92296.4|92271.4|92307.8|92278.8|92290.2|92251.4|56
1651042820000|2022-04-27 07:00:20|92296.6|92271.6|92283|92258|92301|92276|92280.1|92244.9|69
1651042830000|2022-04-27 07:00:30|92282.5|92257.5|92312.6|92262.6|92313.6|92272.9|92281.8|92252.5|72
1651042840000|2022-04-27 07:00:40|92299.4|92274.4|92292.4|92267.4|92302.2|92277.2|92291.5|92266.5|65
1651042850000|2022-04-27 07:00:50|92294.3|92269.3|92291.8|92266.8|92302.2|92273|92283.5|92250.8|48
1651042860000|2022-04-27 07:01:00|92291.4|92266.4|92294.6|92269.6|92300.3|92275.3|92291.3|92266.3|66
1651042870000|2022-04-27 07:01:10|92295.3|92270.3|92288.6|92263.6|92295.7|92270.7|92288.3|92263.3|63
1651042880000|2022-04-27 07:01:20|92288.7|92263.7|92282.5|92257.5|92296.3|92265.4|92282.5|92245.7|45
1651042890000|2022-04-27 07:01:30|92281.4|92256.4|92282.4|92257.4|92294.2|92257.4|92277.1|92242|58
1651042900000|2022-04-27 07:01:40|92281.4|92256.4|92294.8|92244.8|92296.5|92256.8|92268.5|92230.6|64
1651042910000|2022-04-27 07:01:50|92294.4|92244.4|92276.4|92251.4|92300.1|92262.8|92275.3|92242.8|67
1651042920000|2022-04-27 07:02:00|92276.2|92251.2|92270|92245|92298.4|92257.5|92268.8|92239.3|58
1651042930000|2022-04-27 07:02:10|92276.1|92251.1|92296.9|92246.9|92297.6|92263|92276.1|92237.9|52
1651042940000|2022-04-27 07:02:20|92297.2|92247.2|92290.2|92265.2|92298.3|92266.6|92284.8|92247.1|47
1651042950000|2022-04-27 07:02:30|92291|92266|92305.3|92280.3|92321.9|92285.9|92291|92257.8|67
1651042960000|2022-04-27 07:02:40|92305.2|92280.2|92299.8|92274.8|92306.9|92281.9|92299.8|92274.8|47
1651042970000|2022-04-27 07:02:50|92295.8|92270.8|92300.4|92250.4|92309.7|92272.5|92289.1|92250.4|61
1651042980000|2022-04-27 07:03:00|92302.2|92252.2|92290.1|92265.1|92303.6|92273.8|92289.1|92251.9|63
1651042990000|2022-04-27 07:03:10|92289.5|92264.5|92285.3|92260.3|92297|92264.5|92281.9|92246.4|42
1651043000000|2022-04-27 07:03:20|92285.1|92260.1|92304.6|92279.6|92311|92280.7|92285.1|92256.1|53
1651043010000|2022-04-27 07:03:30|92303.6|92278.6|92297.4|92272.4|92306.3|92281.3|92295.8|92270.8|54
1651043020000|2022-04-27 07:03:40|92297.3|92272.3|92287.2|92262.2|92298.3|92273.3|92284.2|92259.2|45
1651043030000|2022-04-27 07:03:50|92286.1|92261.1|92285.5|92260.5|92288|92263|92281|92256|55
1651043040000|2022-04-27 07:04:00|92285.7|92260.7|92289.2|92264.2|92292|92264.8|92276.9|92238.7|54
1651043050000|2022-04-27 07:04:10|92288.9|92263.9|92288.8|92263.8|92290.3|92265.3|92283.3|92258.3|61
1651043060000|2022-04-27 07:04:20|92287.8|92262.8|92285.2|92260.2|92290.1|92265.1|92283.3|92258.3|55
1651043070000|2022-04-27 07:04:30|92286.7|92261.7|92284.9|92259.9|92294.4|92261.7|92277.1|92243.7|37
1651043080000|2022-04-27 07:04:40|92285|92260|92282.6|92257.6|92291.6|92266.6|92278.5|92253.5|56
1651043090000|2022-04-27 07:04:50|92283.8|92258.8|92292.8|92242.8|92297.8|92263.2|92273.4|92237.4|59
1651043100000|2022-04-27 07:05:00|92293|92243|92286.6|92261.6|92298|92264|92282.4|92243|57
1651043110000|2022-04-27 07:05:10|92286.5|92261.5|92284|92259|92290.1|92265.1|92283|92258|66
1651043120000|2022-04-27 07:05:20|92284.2|92259.2|92298|92273|92298.6|92273.6|92284|92259|60
1651043130000|2022-04-27 07:05:30|92295.3|92270.3|92306.1|92281.1|92306.3|92281.3|92295.3|92270.3|62
1651043140000|2022-04-27 07:05:40|92304.8|92279.8|92303.9|92278.9|92307|92282|92300.3|92275.3|49
1651043150000|2022-04-27 07:05:50|92304|92279|92304.9|92279.9|92306.6|92281.6|92297.9|92272.9|56
1651043160000|2022-04-27 07:06:00|92304.7|92279.7|92304.9|92279.9|92318.4|92281.9|92303.1|92266.2|38
1651043170000|2022-04-27 07:06:10|92303.7|92278.7|92294.4|92269.4|92304.5|92279.5|92291|92266|57
1651043180000|2022-04-27 07:06:20|92302.2|92277.2|92330.2|92305.2|92330.3|92305.3|92302.2|92277.2|75
1651043190000|2022-04-27 07:06:30|92331.3|92306.3|92330.3|92305.3|92332.4|92307.4|92325.4|92300.4|61
1651043200000|2022-04-27 07:06:40|92328.4|92303.4|92331.7|92306.7|92365.2|92328.5|92328.4|92303.4|61
1651043210000|2022-04-27 07:06:50|92331.9|92306.9|92346.6|92296.6|92346.9|92321.4|92330.7|92296.3|38
1651043220000|2022-04-27 07:07:00|92346.5|92296.5|92325|92300|92346.5|92311|92321.2|92284.5|59
1651043230000|2022-04-27 07:07:10|92325.9|92300.9|92368.8|92318.8|92371.2|92321.2|92323.7|92298.7|44
1651043240000|2022-04-27 07:07:20|92376.3|92326.3|92345.5|92295.5|92377.2|92332|92345.3|92295.3|67
1651043250000|2022-04-27 07:07:30|92344|92294|92328.6|92303.6|92347.1|92308.2|92327.1|92289.8|63
1651043260000|2022-04-27 07:07:40|92328.4|92303.4|92319.1|92294.1|92328.8|92303.8|92317.4|92292.4|63
1651043270000|2022-04-27 07:07:50|92318.7|92293.7|92322.5|92297.5|92323.9|92298.9|92318|92293|60
1651043280000|2022-04-27 07:08:00|92322.1|92297.1|92345|92295|92345|92307.7|92319.4|92294.4|61
1651043290000|2022-04-27 07:08:10|92346.1|92296.1|92330.2|92305.2|92351.4|92313.9|92329.5|92294.4|59
1651043300000|2022-04-27 07:08:20|92330.5|92305.5|92322.3|92297.3|92341|92306.2|92319.1|92288.9|56
1651043310000|2022-04-27 07:08:30|92322.8|92297.8|92317.9|92292.9|92323|92298|92315.3|92290.3|52
1651043320000|2022-04-27 07:08:40|92318.2|92293.2|92331.8|92281.8|92331.9|92295.4|92310.7|92272.5|60
1651043330000|2022-04-27 07:08:50|92330.8|92280.8|92315|92290|92331.7|92290.1|92309|92270.3|75
1651043340000|2022-04-27 07:09:00|92314.6|92289.6|92311.6|92286.6|92327.3|92289.8|92311.6|92276.4|56
1651043350000|2022-04-27 07:09:10|92310.7|92285.7|92299.7|92274.7|92311.2|92286.2|92299.7|92274.7|70
1651043360000|2022-04-27 07:09:20|92300.2|92275.2|92305.3|92280.3|92318.6|92282|92296.6|92268.6|66
1651043370000|2022-04-27 07:09:30|92306.4|92281.4|92303.7|92278.7|92306.4|92281.4|92300.9|92275.9|61
1651043380000|2022-04-27 07:09:40|92303.3|92278.3|92304.9|92279.9|92309|92284|92297|92272|64
1651043390000|2022-04-27 07:09:50|92306.6|92281.6|92322.8|92297.8|92327.4|92302.4|92305.4|92273.8|65
1651043400000|2022-04-27 07:10:00|92322.7|92297.7|92342|92317|92343.9|92318.9|92321.3|92290.7|66
1651043410000|2022-04-27 07:10:10|92341.9|92316.9|92343.5|92318.5|92355.4|92320.5|92338.1|92305.4|66
1651043420000|2022-04-27 07:10:20|92345.8|92320.8|92348.2|92323.2|92354.2|92323.2|92340|92304.2|65
1651043430000|2022-04-27 07:10:30|92351.4|92326.4|92356.8|92331.8|92361.9|92336.9|92346.5|92321.5|68
1651043440000|2022-04-27 07:10:40|92357.4|92332.4|92358|92333|92372.6|92333.5|92350.9|92320.3|53
1651043450000|2022-04-27 07:10:50|92358.2|92333.2|92346.6|92321.6|92358.2|92333.2|92345.7|92320.7|58
1651043460000|2022-04-27 07:11:00|92345.7|92320.7|92350|92325|92356.5|92331.5|92342.2|92317.2|61
1651043470000|2022-04-27 07:11:10|92350.2|92325.2|92344.3|92319.3|92351.7|92326.7|92342.1|92317.1|53
1651043480000|2022-04-27 07:11:20|92344.7|92319.7|92339.6|92314.6|92345.2|92320.2|92339.5|92314.5|48
1651043490000|2022-04-27 07:11:30|92340.3|92315.3|92352.4|92327.4|92365.8|92328.3|92339.4|92314.4|44
1651043500000|2022-04-27 07:11:40|92353|92328|92358.2|92333.2|92359.6|92334.6|92351.4|92326.4|60
1651043510000|2022-04-27 07:11:50|92356.8|92331.8|92358.3|92333.3|92373.9|92338.2|92346.1|92313|69
1651043520000|2022-04-27 07:12:00|92357.9|92332.9|92368.8|92343.8|92381.5|92343.8|92357.5|92331.5|63
1651043530000|2022-04-27 07:12:10|92370|92345|92398.7|92348.7|92399.4|92365.5|92370|92342.5|68
1651043540000|2022-04-27 07:12:20|92399.5|92349.5|92391.9|92341.9|92400.5|92357.4|92378.8|92339.6|67
1651043550000|2022-04-27 07:12:30|92392.6|92342.6|92376.3|92351.3|92392.8|92354.4|92374.1|92337.8|69
1651043560000|2022-04-27 07:12:40|92388.2|92338.2|92370.1|92345.1|92388.5|92351.8|92366.4|92337.4|55
1651043570000|2022-04-27 07:12:50|92369.9|92344.9|92373.4|92348.4|92382|92350.1|92368.2|92331.4|64
1651043580000|2022-04-27 07:13:00|92374|92349|92367.7|92342.7|92374|92349|92367.7|92342.7|55
1651043590000|2022-04-27 07:13:10|92369.8|92344.8|92385|92360|92399.9|92363.6|92367.2|92342.2|50
1651043600000|2022-04-27 07:13:20|92384.4|92359.4|92385.7|92360.7|92389.1|92364.1|92380.7|92355.7|59
1651043610000|2022-04-27 07:13:30|92384.9|92359.9|92440.5|92390.5|92440.9|92403.7|92384.9|92359.9|69
1651043620000|2022-04-27 07:13:40|92428.6|92403.6|92436.6|92411.6|92436.6|92411.6|92427|92402|66
1651043630000|2022-04-27 07:13:50|92433.4|92408.4|92433.4|92408.4|92436.8|92411.8|92428.5|92403.5|65
1651043640000|2022-04-27 07:14:00|92433.3|92408.3|92441.7|92416.7|92454.1|92429.1|92432.3|92407.3|67
1651043650000|2022-04-27 07:14:10|92445.3|92420.3|92442.6|92417.6|92448.1|92423.1|92434.1|92409.1|56
1651043660000|2022-04-27 07:14:20|92442.8|92417.8|92438.9|92413.9|92443|92418|92433.3|92408.3|53
1651043670000|2022-04-27 07:14:30|92439.1|92414.1|92449.9|92424.9|92465.9|92430.2|92434.7|92397.5|66
1651043680000|2022-04-27 07:14:40|92464.2|92414.2|92447.5|92422.5|92465.3|92427.5|92447.5|92410.3|62
1651043690000|2022-04-27 07:14:50|92447.9|92422.9|92454.9|92429.9|92454.9|92429.9|92445.1|92420.1|53
1651043700000|2022-04-27 07:15:00|92457|92432|92453.9|92428.9|92470.5|92432.9|92452.9|92417|54
1651043710000|2022-04-27 07:15:10|92454.1|92429.1|92469.8|92419.8|92470|92434.1|92453.3|92418.6|45
1651043720000|2022-04-27 07:15:20|92469.6|92419.6|92476|92426|92477.2|92440.2|92457.3|92419.1|60
1651043730000|2022-04-27 07:15:30|92475.9|92425.9|92468.6|92443.6|92481|92443.6|92460.7|92422.1|60
1651043740000|2022-04-27 07:15:40|92469.3|92444.3|92462.6|92437.6|92481.8|92444.3|92462.6|92430.4|53
1651043750000|2022-04-27 07:15:50|92463.8|92438.8|92467.8|92442.8|92480.7|92444.5|92460.9|92427.1|59
1651043760000|2022-04-27 07:16:00|92466.4|92441.4|92469.2|92444.2|92479.9|92445.5|92464.4|92427.6|51
1651043770000|2022-04-27 07:16:10|92469|92444|92463.1|92438.1|92472.6|92447.6|92461.3|92436.3|54
1651043780000|2022-04-27 07:16:20|92463.3|92438.3|92500.5|92450.5|92520.6|92470.6|92463.3|92437.1|67
1651043790000|2022-04-27 07:16:30|92502.7|92452.7|92506.9|92456.9|92512.1|92462.1|92501.5|92451.5|64
1651043800000|2022-04-27 07:16:40|92507.1|92457.1|92504.8|92454.8|92509.3|92469.8|92494.3|92452.5|57
1651043810000|2022-04-27 07:16:50|92504.7|92454.7|92523|92473|92523|92484.9|92491.5|92453.5|42
1651043820000|2022-04-27 07:17:00|92509.9|92484.9|92523.5|92473.5|92524.8|92487.6|92507.7|92471|53
1651043830000|2022-04-27 07:17:10|92522.6|92472.6|92512.7|92487.7|92523.2|92490|92510.5|92470.7|43
1651043840000|2022-04-27 07:17:20|92512.8|92487.8|92512.7|92487.7|92513.1|92488.1|92508.9|92483.9|48
1651043850000|2022-04-27 07:17:30|92512.5|92487.5|92512.8|92487.8|92514.2|92489.2|92512.2|92487.2|37
1651043860000|2022-04-27 07:17:40|92512.2|92487.2|92508.2|92483.2|92513.9|92488.9|92506.6|92481.6|57
1651043870000|2022-04-27 07:17:50|92507.7|92482.7|92513.5|92488.5|92531.5|92494.7|92507.7|92475.7|54
1651043880000|2022-04-27 07:18:00|92513.9|92488.9|92511.1|92486.1|92533.4|92493.7|92510.8|92480.3|50
1651043890000|2022-04-27 07:18:10|92510.9|92485.9|92511.9|92486.9|92528.8|92491.9|92507.5|92478.6|61
1651043900000|2022-04-27 07:18:20|92511.6|92486.6|92519.5|92494.5|92522|92497|92510.8|92485.8|57
1651043910000|2022-04-27 07:18:30|92519.2|92494.2|92518.5|92493.5|92522.6|92497.6|92518.5|92493.5|56
1651043920000|2022-04-27 07:18:40|92517.7|92492.7|92521.2|92496.2|92526.4|92498.7|92512.8|92476.4|57
1651043930000|2022-04-27 07:18:50|92520.5|92495.5|92523.6|92498.6|92525.2|92500.2|92520.1|92495.1|41
1651043940000|2022-04-27 07:19:00|92524|92499|92518.9|92493.9|92525.4|92500.4|92517.4|92492.4|60
1651043950000|2022-04-27 07:19:10|92519|92494|92531.1|92506.1|92531.1|92506.1|92517.3|92492.3|54
1651043960000|2022-04-27 07:19:20|92543.3|92493.3|92526.8|92501.8|92543.8|92505.3|92518.8|92493.3|61
1651043970000|2022-04-27 07:19:30|92526.6|92501.6|92555.7|92530.7|92571.6|92534.5|92525.1|92500.1|71
1651043980000|2022-04-27 07:19:40|92554.9|92529.9|92558.4|92533.4|92577.6|92541.7|92551.2|92516.6|62
1651043990000|2022-04-27 07:19:50|92559.5|92534.5|92619|92569|92619.3|92582.9|92559.5|92522.6|74
1651044000000|2022-04-27 07:20:00|92619.4|92569.4|92606.4|92581.4|92625.2|92588.9|92597.5|92557.7|78
1651044010000|2022-04-27 07:20:10|92606.5|92581.5|92587.3|92562.3|92606.5|92581.5|92586.5|92561.5|73
1651044020000|2022-04-27 07:20:20|92588.1|92563.1|92602.6|92577.6|92604.8|92579.8|92586.7|92561.7|62
1651044030000|2022-04-27 07:20:30|92600.5|92575.5|92597|92572|92606.5|92581.5|92595.8|92570.8|63
1651044040000|2022-04-27 07:20:40|92597.1|92572.1|92597.7|92572.7|92617.1|92580.6|92596.3|92565.4|65
1651044050000|2022-04-27 07:20:50|92594.8|92569.8|92605.1|92580.1|92619.8|92584.8|92591.2|92566.2|67
1651044060000|2022-04-27 07:21:00|92605.6|92580.6|92602.3|92577.3|92615|92581.1|92596.6|92561.5|68
1651044070000|2022-04-27 07:21:10|92602.2|92577.2|92602.2|92552.2|92613.7|92588.7|92582.5|92544.9|70
1651044080000|2022-04-27 07:21:20|92602.4|92552.4|92590.2|92565.2|92602.4|92570.4|92583.6|92549.4|62
1651044090000|2022-04-27 07:21:30|92592|92567|92605.4|92580.4|92606.2|92581.2|92591.9|92566.9|66
1651044100000|2022-04-27 07:21:40|92605.5|92580.5|92606.3|92581.3|92608.7|92583.7|92597|92572|61
1651044110000|2022-04-27 07:21:50|92605.8|92580.8|92633|92583|92633|92596.6|92588.4|92563.4|62
1651044120000|2022-04-27 07:22:00|92630.1|92580.1|92633.7|92608.7|92654|92618|92621.7|92580.1|76
1651044130000|2022-04-27 07:22:10|92634|92609|92639.5|92614.5|92646.7|92621.7|92634|92609|69
1651044140000|2022-04-27 07:22:20|92641.1|92616.1|92635|92610|92641.2|92616.2|92628.3|92603.3|74
1651044150000|2022-04-27 07:22:30|92638.8|92613.8|92623.6|92598.6|92659.1|92626.6|92622|92597|74
1651044160000|2022-04-27 07:22:40|92620.2|92595.2|92636.2|92611.2|92641.2|92616.2|92620.2|92595.2|65
1651044170000|2022-04-27 07:22:50|92636.4|92611.4|92689.7|92639.7|92689.7|92654.3|92636.1|92611.1|70
1651044180000|2022-04-27 07:23:00|92681.4|92656.4|92667.4|92642.4|92693.4|92666.3|92666.8|92634.7|79
1651044190000|2022-04-27 07:23:10|92669.6|92644.6|92645.5|92620.5|92673.9|92647.1|92642.3|92607.4|68
1651044200000|2022-04-27 07:23:20|92645.2|92620.2|92646|92621|92663.5|92630.8|92639.8|92603|73
1651044210000|2022-04-27 07:23:30|92645.1|92620.1|92657.8|92632.8|92664.5|92639.5|92642.6|92602.8|68
1651044220000|2022-04-27 07:23:40|92658.2|92633.2|92652.5|92627.5|92677.4|92640.3|92652.4|92611.3|69
1651044230000|2022-04-27 07:23:50|92651.9|92626.9|92644.4|92619.4|92657.8|92632.8|92644.4|92619.4|68
1651044240000|2022-04-27 07:24:00|92644.1|92619.1|92640.6|92615.6|92649.1|92619.1|92635.7|92597.3|57
1651044250000|2022-04-27 07:24:10|92640.9|92615.9|92635.7|92610.7|92641.5|92616.5|92634.7|92609.7|48
1651044260000|2022-04-27 07:24:20|92635.2|92610.2|92623.9|92598.9|92636.2|92611.2|92623.9|92598.9|59
1651044270000|2022-04-27 07:24:30|92622.5|92597.5|92609.8|92584.8|92626.7|92601.7|92609.8|92572.7|37
1651044280000|2022-04-27 07:24:40|92613.2|92588.2|92628.9|92603.9|92632.9|92607.9|92607.7|92569.3|73
1651044290000|2022-04-27 07:24:50|92628.5|92603.5|92613.7|92588.7|92631|92606|92607.5|92574.9|71
1651044300000|2022-04-27 07:25:00|92613.8|92588.8|92656|92631|92675.3|92633.7|92613.8|92577.5|70
1651044310000|2022-04-27 07:25:10|92655.9|92630.9|92647.5|92622.5|92659|92634|92643|92618|70
1651044320000|2022-04-27 07:25:20|92647.2|92622.2|92613.9|92588.9|92651.1|92622.3|92613.8|92586.7|69
1651044330000|2022-04-27 07:25:30|92613.8|92588.8|92639.3|92614.3|92641.8|92616.8|92612.3|92587.3|67
1651044340000|2022-04-27 07:25:40|92639.6|92614.6|92667.6|92617.6|92674.8|92638.1|92631.9|92598.4|65
1651044350000|2022-04-27 07:25:50|92666.5|92616.5|92650.7|92625.7|92674.6|92636.5|92650.2|92609.4|63
1651044360000|2022-04-27 07:26:00|92650.4|92625.4|92634.9|92609.9|92664.9|92627.7|92632.3|92605.8|70
1651044370000|2022-04-27 07:26:10|92635.2|92610.2|92627.4|92602.4|92649.2|92612.4|92621.1|92584.5|63
1651044380000|2022-04-27 07:26:20|92627.1|92602.1|92622.2|92597.2|92630.8|92605.8|92610.7|92573.6|67
1651044390000|2022-04-27 07:26:30|92624.2|92599.2|92656.7|92606.7|92657.5|92621.4|92621.8|92592.1|61
1651044400000|2022-04-27 07:26:40|92642.9|92617.9|92666.4|92641.4|92677.8|92641.4|92642|92617|69
1651044410000|2022-04-27 07:26:50|92666.7|92641.7|92659.2|92634.2|92666.7|92641.7|92654.1|92629.1|66
1651044420000|2022-04-27 07:27:00|92659|92634|92649.8|92624.8|92670.9|92636.9|92630.6|92596.8|77
1651044430000|2022-04-27 07:27:10|92651.3|92626.3|92645.5|92620.5|92653.3|92628.3|92644.6|92619.6|56
1651044440000|2022-04-27 07:27:20|92645.6|92620.6|92662.2|92612.2|92663.1|92630.8|92641.5|92604.6|65
1651044450000|2022-04-27 07:27:30|92661.4|92611.4|92659.2|92634.2|92670.9|92637.4|92651.9|92611.4|68
1651044460000|2022-04-27 07:27:40|92657.3|92632.3|92652.8|92627.8|92669.3|92633.9|92641.9|92605.7|62
1651044470000|2022-04-27 07:27:50|92653.5|92628.5|92673.8|92623.8|92673.8|92636.5|92651|92610.5|66
1651044480000|2022-04-27 07:28:00|92673.9|92623.9|92652|92627|92674.9|92639.3|92651.7|92622.7|75
1651044490000|2022-04-27 07:28:10|92651.4|92626.4|92662.2|92612.2|92665|92636.6|92648.1|92611.6|69
1651044500000|2022-04-27 07:28:20|92662.4|92612.4|92657.4|92632.4|92665.9|92632.4|92643|92603.9|67
1651044510000|2022-04-27 07:28:30|92656|92631|92647.7|92622.7|92669.2|92631.2|92642.4|92606.3|71
1651044520000|2022-04-27 07:28:40|92648.6|92623.6|92652.1|92627.1|92666.2|92630.2|92639.3|92605.1|67
1651044530000|2022-04-27 07:28:50|92651.6|92626.6|92653.7|92628.7|92655.8|92630.8|92647|92622|69
1651044540000|2022-04-27 07:29:00|92653.8|92628.8|92674.7|92624.7|92677.8|92634.3|92650.3|92608.1|71
1651044550000|2022-04-27 07:29:10|92674.5|92624.5|92676.1|92626.1|92678.7|92642.3|92660.6|92623.1|74
1651044560000|2022-04-27 07:29:20|92676.2|92626.2|92708|92683|92708|92683|92664.4|92626.2|66
1651044570000|2022-04-27 07:29:30|92706.2|92681.2|92716|92691|92738.3|92696.7|92706.2|92672|79
1651044580000|2022-04-27 07:29:40|92714|92689|92721.7|92696.7|92744.7|92705.7|92714|92677.6|77
1651044590000|2022-04-27 07:29:50|92721.6|92696.6|92762.1|92737.1|92772.6|92737.1|92720.9|92695.9|75
1651044600000|2022-04-27 07:30:00|92761.9|92736.9|92773.4|92723.4|92786.9|92749.1|92755.2|92716.8|80
1651044610000|2022-04-27 07:30:10|92777.5|92727.5|92737.8|92687.8|92780.3|92744.1|92734.8|92687.6|77
1651044620000|2022-04-27 07:30:20|92736.1|92686.1|92706.8|92656.8|92737.6|92694.4|92691.2|92656.1|75
1651044630000|2022-04-27 07:30:30|92707|92657|92684.6|92634.6|92707|92658.3|92659.5|92621|74
1651044640000|2022-04-27 07:30:40|92683.4|92633.4|92667.8|92642.8|92684.4|92650.1|92664.1|92625.1|63
1651044650000|2022-04-27 07:30:50|92668.1|92643.1|92668.7|92643.7|92682.7|92657.7|92660.7|92624.3|76
1651044660000|2022-04-27 07:31:00|92668.2|92643.2|92678.7|92653.7|92705.5|92669.8|92668.1|92642|76
1651044670000|2022-04-27 07:31:10|92677.5|92652.5|92677.5|92652.5|92680.9|92655.9|92667|92628.5|66
1651044680000|2022-04-27 07:31:20|92678.4|92653.4|92680.6|92655.6|92691.6|92655.6|92662.6|92637.6|63
1651044690000|2022-04-27 07:31:30|92679.8|92654.8|92684.5|92659.5|92699.5|92663|92678.7|92647.6|65
1651044700000|2022-04-27 07:31:40|92686.4|92661.4|92710.2|92660.2|92710.2|92673.8|92686.4|92657.1|71
1651044710000|2022-04-27 07:31:50|92707.3|92657.3|92706.6|92681.6|92718.9|92684.3|92691.3|92654|62
1651044720000|2022-04-27 07:32:00|92706.4|92681.4|92702.5|92652.5|92722.8|92688.5|92693.4|92652.5|67
1651044730000|2022-04-27 07:32:10|92702.3|92652.3|92674.7|92624.7|92702.3|92665.1|92662.7|92623.8|68
1651044740000|2022-04-27 07:32:20|92675.3|92625.3|92645.4|92620.4|92675.3|92638.7|92643.2|92610.5|76
1651044750000|2022-04-27 07:32:30|92644.8|92619.8|92646.1|92621.1|92654.8|92621.1|92632.2|92597.9|67
1651044760000|2022-04-27 07:32:40|92643.5|92618.5|92656.7|92606.7|92660.7|92619.6|92633.4|92598.9|69
1651044770000|2022-04-27 07:32:50|92655.9|92605.9|92656.8|92631.8|92674.3|92642.4|92655.9|92605.9|74
1651044780000|2022-04-27 07:33:00|92663.7|92613.7|92656.7|92631.7|92668.7|92636.3|92652.5|92613.7|77
1651044790000|2022-04-27 07:33:10|92655.9|92630.9|92684.1|92634.1|92687|92638.6|92655.9|92621.8|70
1651044800000|2022-04-27 07:33:20|92682.9|92632.9|92678.6|92628.6|92693|92643|92676.1|92626.1|70
1651044810000|2022-04-27 07:33:30|92680.7|92630.7|92676.7|92626.7|92702.1|92652.1|92662.6|92623.8|65
1651044820000|2022-04-27 07:33:40|92676.9|92626.9|92684.1|92634.1|92684.9|92646.3|92661.3|92623.4|60
1651044830000|2022-04-27 07:33:50|92684.5|92634.5|92685|92635|92696|92657.9|92681.8|92634.1|62
1651044840000|2022-04-27 07:34:00|92685.1|92635.1|92690.3|92665.3|92695.1|92665.3|92674.9|92635|66
1651044850000|2022-04-27 07:34:10|92691.7|92666.7|92670.2|92645.2|92695.8|92666.7|92665|92626.6|66
1651044860000|2022-04-27 07:34:20|92669.3|92644.3|92664.7|92639.7|92683|92645|92658.8|92622.2|64
1651044870000|2022-04-27 07:34:30|92665|92640|92671.2|92621.2|92677.8|92641|92656.2|92619.9|62
1651044880000|2022-04-27 07:34:40|92670.6|92620.6|92654.7|92604.7|92670.6|92634|92638.3|92601.9|62
1651044890000|2022-04-27 07:34:50|92654.5|92604.5|92617.9|92592.9|92654.8|92617.7|92615.6|92580.4|68
1651044900000|2022-04-27 07:35:00|92617.7|92592.7|92637.6|92612.6|92649.7|92612.6|92603.8|92562.5|75
1651044910000|2022-04-27 07:35:10|92651.2|92601.2|92647.4|92622.4|92665.2|92632.4|92642.8|92598.9|67
1651044920000|2022-04-27 07:35:20|92645.3|92620.3|92644.7|92619.7|92658.5|92629.2|92644.7|92605.6|56
1651044930000|2022-04-27 07:35:30|92644.8|92619.8|92649.9|92624.9|92660.5|92626.5|92642|92610|50
1651044940000|2022-04-27 07:35:40|92650.2|92625.2|92644|92619|92650.2|92625.2|92641|92616|50
1651044950000|2022-04-27 07:35:50|92644.3|92619.3|92648.8|92623.8|92654.1|92624.6|92638.4|92603.1|57
1651044960000|2022-04-27 07:36:00|92651|92626|92652.1|92627.1|92669|92633.4|92648|92613.7|64
1651044970000|2022-04-27 07:36:10|92651.6|92626.6|92626.8|92601.8|92652.5|92627.5|92623.4|92580.8|63
1651044980000|2022-04-27 07:36:20|92626.5|92601.5|92649.1|92624.1|92669.5|92632.7|92622.7|92593.7|64
1651044990000|2022-04-27 07:36:30|92648.8|92623.8|92624.5|92599.5|92664.1|92629.4|92620.1|92581.5|64
1651045000000|2022-04-27 07:36:40|92624.6|92599.6|92632.3|92607.3|92644.4|92619.4|92624.6|92586.2|64
1651045010000|2022-04-27 07:36:50|92635.5|92610.5|92635.4|92610.4|92648|92611.8|92630.3|92593.2|65
1651045020000|2022-04-27 07:37:00|92634.8|92609.8|92635.2|92610.2|92636.8|92611.8|92633.7|92608.7|37
1651045030000|2022-04-27 07:37:10|92635.3|92610.3|92638.5|92613.5|92640|92615|92635.1|92610.1|46
1651045040000|2022-04-27 07:37:20|92638.6|92613.6|92636.5|92611.5|92641.8|92616.8|92636.4|92611.4|54
1651045050000|2022-04-27 07:37:30|92636.4|92611.4|92631.3|92606.3|92647.7|92611.9|92630.9|92597.7|47
1651045060000|2022-04-27 07:37:40|92631.5|92606.5|92619.2|92594.2|92634.1|92606.5|92617.4|92580.6|51
1651045070000|2022-04-27 07:37:50|92619.1|92594.1|92618.8|92593.8|92635.1|92596.1|92616.9|92582.9|60
1651045080000|2022-04-27 07:38:00|92619.5|92594.5|92620.3|92595.3|92639.4|92603.4|92618.4|92583.7|65
1651045090000|2022-04-27 07:38:10|92620.1|92595.1|92623.5|92598.5|92636.1|92599|92617.7|92585.6|47
1651045100000|2022-04-27 07:38:20|92623.6|92598.6|92630|92605|92643.3|92607.7|92621.3|92592.3|63
1651045110000|2022-04-27 07:38:30|92629.9|92604.9|92631.6|92606.6|92636.3|92609.2|92626.4|92586.3|61
1651045120000|2022-04-27 07:38:40|92631.2|92606.2|92618.1|92593.1|92634.1|92609.1|92614.2|92589.2|66
1651045130000|2022-04-27 07:38:50|92618.4|92593.4|92613.8|92588.8|92633.6|92596.2|92607.5|92582.5|68
1651045140000|2022-04-27 07:39:00|92613.2|92588.2|92560.1|92510.1|92619.4|92588.2|92556.6|92509.9|72
1651045150000|2022-04-27 07:39:10|92561.1|92511.1|92565.8|92540.8|92582.3|92544.8|92560.2|92511.1|64
1651045160000|2022-04-27 07:39:20|92566.4|92541.4|92576.4|92551.4|92592.1|92557.8|92551.3|92514.1|69
1651045170000|2022-04-27 07:39:30|92576.3|92551.3|92539.8|92514.8|92588|92551.3|92539.8|92503.4|66
1651045180000|2022-04-27 07:39:40|92540.1|92515.1|92553.5|92528.5|92570.5|92530.8|92540.1|92508|61
1651045190000|2022-04-27 07:39:50|92552.5|92527.5|92550|92525|92565.2|92530.1|92540.9|92505.3|54
1651045200000|2022-04-27 07:40:00|92550.4|92525.4|92532.3|92507.3|92552.2|92526.2|92532.2|92495.6|65
1651045210000|2022-04-27 07:40:10|92532.4|92507.4|92523.4|92498.4|92547.5|92522.5|92523.4|92498.4|66
1651045220000|2022-04-27 07:40:20|92523.8|92498.8|92536.8|92511.8|92537.5|92511.9|92519.4|92486.6|55
1651045230000|2022-04-27 07:40:30|92535.7|92510.7|92536|92511|92551.1|92512.5|92530.2|92492.1|61
1651045240000|2022-04-27 07:40:40|92536.9|92511.9|92543.7|92518.7|92557.1|92519.4|92534.3|92503.9|58
1651045250000|2022-04-27 07:40:50|92542.7|92517.7|92536.5|92486.5|92545.8|92520.8|92517.3|92481.3|53
1651045260000|2022-04-27 07:41:00|92524.4|92499.4|92523.4|92498.4|92537.5|92503|92506.7|92472.1|62
1651045270000|2022-04-27 07:41:10|92521.9|92496.9|92512.2|92487.2|92534.4|92501.7|92511|92484.4|63
1651045280000|2022-04-27 07:41:20|92511.6|92486.6|92517.9|92492.9|92524.3|92499.3|92511.6|92486.6|55
1651045290000|2022-04-27 07:41:30|92517.8|92492.8|92525.8|92500.8|92530.1|92505.1|92507.8|92471.5|60
1651045300000|2022-04-27 07:41:40|92525.1|92500.1|92526.9|92501.9|92540.1|92506.7|92521.6|92484.9|67
1651045310000|2022-04-27 07:41:50|92527.6|92502.6|92526|92501|92529.5|92504.5|92523.9|92498.9|60
1651045320000|2022-04-27 07:42:00|92526.1|92501.1|92528.4|92503.4|92529.7|92504.7|92520.1|92495.1|68
1651045330000|2022-04-27 07:42:10|92529.4|92504.4|92521.4|92496.4|92530.2|92505.2|92512.7|92487.7|69
1651045340000|2022-04-27 07:42:20|92533.5|92483.5|92522.8|92497.8|92536.9|92503.8|92521.8|92483.5|57
1651045350000|2022-04-27 07:42:30|92523.8|92498.8|92524|92499|92525|92500|92518.1|92493.1|52
1651045360000|2022-04-27 07:42:40|92524.6|92499.6|92504.6|92479.6|92524.6|92499.6|92504.6|92479.6|70
1651045370000|2022-04-27 07:42:50|92505.1|92480.1|92503.7|92478.7|92505.7|92480.7|92502.8|92477.8|67
1651045380000|2022-04-27 07:43:00|92503.9|92478.9|92516.3|92491.3|92528.9|92493.5|92503|92466.7|66
1651045390000|2022-04-27 07:43:10|92516.9|92491.9|92509.9|92459.9|92523.1|92492.5|92485.8|92446.7|66
1651045400000|2022-04-27 07:43:20|92512.1|92462.1|92477|92452|92512.1|92462.1|92471.6|92437.2|59
1651045410000|2022-04-27 07:43:30|92476.7|92451.7|92532.5|92482.5|92532.5|92489.7|92473.3|92432.1|62
1651045420000|2022-04-27 07:43:40|92531|92481|92552.7|92502.7|92556.9|92520.4|92529.3|92479.3|64
1651045430000|2022-04-27 07:43:50|92553.6|92503.6|92545.2|92495.2|92555|92510.8|92535.8|92495.2|57
1651045440000|2022-04-27 07:44:00|92546.3|92496.3|92566|92516|92566.2|92525.8|92534.7|92496.3|67
1651045450000|2022-04-27 07:44:10|92566.7|92516.7|92546.7|92496.7|92566.7|92516.7|92546.7|92496.7|61
1651045460000|2022-04-27 07:44:20|92547|92497|92555.4|92505.4|92555.4|92505.4|92528.3|92485.3|70
1651045470000|2022-04-27 07:44:30|92560.4|92510.4|92554.6|92504.6|92568.7|92526.7|92547.3|92503.4|69
1651045480000|2022-04-27 07:44:40|92554.2|92504.2|92575.8|92525.8|92575.8|92539|92543.6|92503.6|64
1651045490000|2022-04-27 07:44:50|92575.6|92525.6|92568.7|92543.7|92580.4|92546|92562|92524|69
1651045500000|2022-04-27 07:45:00|92567.6|92542.6|92573.9|92523.9|92577.6|92542.9|92567.6|92523.7|52
1651045510000|2022-04-27 07:45:10|92575.1|92525.1|92573.4|92548.4|92584.3|92548.4|92563.9|92524.5|59
1651045520000|2022-04-27 07:45:20|92573.6|92548.6|92576.6|92551.6|92596.3|92557.6|92572.1|92533.4|61
1651045530000|2022-04-27 07:45:30|92575.7|92550.7|92580.3|92555.3|92589.6|92555.3|92573.2|92539.6|57
1651045540000|2022-04-27 07:45:40|92579.6|92554.6|92573.8|92548.8|92589.8|92554.8|92570|92534.9|60
1651045550000|2022-04-27 07:45:50|92573.5|92548.5|92592.9|92542.9|92596.5|92559|92573|92542.5|59
1651045560000|2022-04-27 07:46:00|92592.7|92542.7|92567.9|92542.9|92592.7|92556.2|92564.5|92527.3|59
1651045570000|2022-04-27 07:46:10|92579.8|92529.8|92568|92543|92580.5|92544.7|92562.3|92526.4|39
1651045580000|2022-04-27 07:46:20|92565.9|92540.9|92583.2|92533.2|92583.2|92548.9|92564|92529.6|55
1651045590000|2022-04-27 07:46:30|92585.5|92535.5|92570.2|92545.2|92591.8|92553.7|92565.6|92528.1|64
1651045600000|2022-04-27 07:46:40|92571.5|92546.5|92568|92518|92578.7|92548.2|92556.3|92515.5|63
1651045610000|2022-04-27 07:46:50|92568.5|92518.5|92556.3|92531.3|92568.5|92533.7|92550.1|92513.2|55
1651045620000|2022-04-27 07:47:00|92556.4|92531.4|92550.3|92525.3|92560.6|92533.2|92545.7|92508.8|58
1651045630000|2022-04-27 07:47:10|92552|92527|92529.9|92479.9|92565.7|92530.3|92526.8|92476.8|54
1651045640000|2022-04-27 07:47:20|92529.8|92479.8|92532.8|92482.8|92535.9|92490.2|92513.8|92476|62
1651045650000|2022-04-27 07:47:30|92532.9|92482.9|92527.4|92477.4|92539.4|92497.1|92514.8|92475.2|64
1651045660000|2022-04-27 07:47:40|92527.7|92477.7|92519|92469|92528.4|92479.8|92504.8|92463.7|57
1651045670000|2022-04-27 07:47:50|92518.8|92468.8|92507.6|92457.6|92519.1|92469.1|92506.5|92456.5|50
1651045680000|2022-04-27 07:48:00|92507|92457|92502.9|92477.9|92518.8|92478.2|92498.6|92455.5|63
1651045690000|2022-04-27 07:48:10|92502.6|92477.6|92507.2|92457.2|92515.1|92477.6|92501.5|92455.3|58
1651045700000|2022-04-27 07:48:20|92507.4|92457.4|92508.9|92458.9|92511.5|92461.5|92504.2|92454.2|48
1651045710000|2022-04-27 07:48:30|92506.3|92456.3|92495.7|92445.7|92507.6|92462|92486.1|92445.7|57
1651045720000|2022-04-27 07:48:40|92496|92446|92493.9|92443.9|92496.2|92454.5|92475.4|92437.4|50
1651045730000|2022-04-27 07:48:50|92497|92447|92508.2|92458.2|92508.2|92462.2|92487.2|92444.6|68
1651045740000|2022-04-27 07:49:00|92507.9|92457.9|92504.3|92454.3|92510.9|92472|92492.4|92453.4|57
1651045750000|2022-04-27 07:49:10|92503.3|92453.3|92496.7|92471.7|92511|92471.8|92488.9|92446.4|63
1651045760000|2022-04-27 07:49:20|92495.7|92470.7|92501.9|92451.9|92504.2|92473.3|92484.7|92447.6|66
1651045770000|2022-04-27 07:49:30|92503|92453|92497.6|92447.6|92504|92459.3|92483.5|92446.5|46
1651045780000|2022-04-27 07:49:40|92499.1|92449.1|92498.6|92448.6|92499.5|92449.5|92490.6|92440.6|49
1651045790000|2022-04-27 07:49:50|92498.4|92448.4|92493.9|92443.9|92499.8|92462.2|92479.6|92441.4|54
1651045800000|2022-04-27 07:50:00|92495|92445|92492.1|92442.1|92497.2|92457.8|92475.5|92435.1|49
1651045810000|2022-04-27 07:50:10|92491.8|92441.8|92522.3|92472.3|92522.3|92472.3|92464|92415.6|69
1651045820000|2022-04-27 07:50:20|92523.2|92473.2|92515.3|92465.3|92525.5|92487.3|92503.5|92465.3|64
1651045830000|2022-04-27 07:50:30|92514.4|92464.4|92505.1|92480.1|92518.4|92480.5|92497.3|92464|57
1651045840000|2022-04-27 07:50:40|92504.5|92479.5|92505|92480|92525.3|92488|92502.2|92474.9|45
1651045850000|2022-04-27 07:50:50|92505.2|92480.2|92503.1|92478.1|92506.2|92481.2|92499.6|92474.6|55
1651045860000|2022-04-27 07:51:00|92502.7|92477.7|92500.8|92475.8|92502.9|92477.9|92499|92474|51
1651045870000|2022-04-27 07:51:10|92500.9|92475.9|92497.7|92472.7|92501.3|92476.3|92495.7|92470.7|45
1651045880000|2022-04-27 07:51:20|92499.7|92474.7|92506.2|92481.2|92506.4|92481.4|92498.3|92473.3|52
1651045890000|2022-04-27 07:51:30|92506.1|92481.1|92506.5|92481.5|92511.9|92483.2|92500|92461.9|54
1651045900000|2022-04-27 07:51:40|92506.6|92481.6|92500.2|92475.2|92506.9|92481.9|92500.2|92475.2|43
1651045910000|2022-04-27 07:51:50|92501.4|92476.4|92493.4|92468.4|92503.8|92478.8|92493.4|92468.4|48
1651045920000|2022-04-27 07:52:00|92493.1|92468.1|92488.1|92463.1|92504.6|92470.2|92487.4|92451.6|42
1651045930000|2022-04-27 07:52:10|92487.9|92462.9|92493.8|92468.8|92504|92469.8|92487|92453.8|44
1651045940000|2022-04-27 07:52:20|92493.3|92468.3|92510.3|92460.3|92510.3|92472|92489.2|92455.6|52
1651045950000|2022-04-27 07:52:30|92510.2|92460.2|92501.1|92476.1|92510.8|92479.4|92496.9|92460.2|46
1651045960000|2022-04-27 07:52:40|92502.4|92477.4|92497.8|92472.8|92502.4|92477.4|92495.2|92470.2|57
1651045970000|2022-04-27 07:52:50|92497|92472|92498.4|92473.4|92502.7|92477.7|92496.3|92471.3|57
1651045980000|2022-04-27 07:53:00|92499.9|92474.9|92491.4|92466.4|92500.8|92475.8|92490.6|92465.6|54
1651045990000|2022-04-27 07:53:10|92491.2|92466.2|92484.2|92459.2|92500.1|92467|92483.8|92449.6|53
1651046000000|2022-04-27 07:53:20|92484|92459|92455.7|92430.7|92485|92460|92452.9|92415.6|72
1651046010000|2022-04-27 07:53:30|92455.5|92430.5|92470.1|92420.1|92470.1|92434.1|92441.9|92414.1|69
1651046020000|2022-04-27 07:53:40|92458.3|92433.3|92473|92448|92490.9|92454.3|92456.9|92431.9|64
1651046030000|2022-04-27 07:53:50|92474|92449|92482.6|92457.6|92484.9|92459.9|92472.7|92447.7|51
1651046040000|2022-04-27 07:54:00|92482.9|92457.9|92492.4|92467.4|92497.9|92472.9|92480.8|92455.8|58
1651046050000|2022-04-27 07:54:10|92493.5|92468.5|92484|92459|92499.4|92474.4|92481.8|92456.8|59
1651046060000|2022-04-27 07:54:20|92483.9|92458.9|92478.5|92453.5|92484|92459|92477.5|92452.5|42
1651046070000|2022-04-27 07:54:30|92479.5|92454.5|92476.9|92451.9|92479.5|92454.5|92473.8|92448.8|42
1651046080000|2022-04-27 07:54:40|92476.7|92451.7|92463.4|92438.4|92477|92452|92461.8|92436.8|63
1651046090000|2022-04-27 07:54:50|92465|92440|92464.5|92439.5|92472.9|92447.9|92463.2|92438.2|62
1651046100000|2022-04-27 07:55:00|92465|92440|92458.2|92433.2|92465.8|92440.8|92452.2|92427.2|75
1651046110000|2022-04-27 07:55:10|92457.1|92432.1|92445.3|92420.3|92458.5|92432.1|92445.1|92408.5|62
1651046120000|2022-04-27 07:55:20|92447.6|92422.6|92439.8|92414.8|92448.2|92423.2|92439.5|92414.5|57
1651046130000|2022-04-27 07:55:30|92440.1|92415.1|92429.2|92404.2|92445.3|92415.3|92429|92395.3|50
1651046140000|2022-04-27 07:55:40|92429.1|92404.1|92461.3|92411.3|92461.3|92422.3|92428.5|92403.5|46
1651046150000|2022-04-27 07:55:50|92461.1|92411.1|92450.2|92425.2|92461.1|92429.7|92447.4|92409.5|46
1651046160000|2022-04-27 07:56:00|92450.3|92425.3|92447.4|92422.4|92453.9|92425.4|92437.3|92402.2|57
1651046170000|2022-04-27 07:56:10|92447.9|92422.9|92435.9|92410.9|92449.6|92424.6|92431.8|92406.8|54
1651046180000|2022-04-27 07:56:20|92435.7|92410.7|92444.8|92419.8|92447|92422|92432.7|92407.7|54
1651046190000|2022-04-27 07:56:30|92444.7|92419.7|92445.4|92420.4|92445.9|92420.9|92442.1|92417.1|59
1651046200000|2022-04-27 07:56:40|92445.8|92420.8|92424.6|92374.6|92451.7|92420.8|92410.4|92374.6|70
1651046210000|2022-04-27 07:56:50|92411.2|92386.2|92413.9|92388.9|92414.8|92389.8|92409.9|92384.9|59
1651046220000|2022-04-27 07:57:00|92414.2|92389.2|92403.8|92353.8|92415|92390|92396.9|92353.8|49
1651046230000|2022-04-27 07:57:10|92403.5|92353.5|92403.9|92353.9|92403.9|92366.7|92381.1|92336.8|77
1651046240000|2022-04-27 07:57:20|92390.7|92365.7|92391.5|92366.5|92436.1|92386.1|92385.6|92357.4|78
1651046250000|2022-04-27 07:57:30|92388.9|92363.9|92407.5|92382.5|92409.6|92384.6|92386.8|92361.8|68
1651046260000|2022-04-27 07:57:40|92404|92379|92390.7|92340.7|92411.3|92380.2|92379.5|92340.3|70
1651046270000|2022-04-27 07:57:50|92389.5|92339.5|92377.2|92352.2|92390.6|92352.2|92360|92310|66
1651046280000|2022-04-27 07:58:00|92378|92353|92422.4|92372.4|92422.5|92384.7|92378|92341.3|67
1651046290000|2022-04-27 07:58:10|92423.8|92373.8|92418.4|92368.4|92434.5|92399.6|92404|92368.2|68
1651046300000|2022-04-27 07:58:20|92418.2|92368.2|92426.3|92401.3|92436.9|92401.3|92402.1|92368.1|61
1651046310000|2022-04-27 07:58:30|92426.2|92401.2|92432.3|92382.3|92439.7|92402.4|92419.5|92379.4|55
1651046320000|2022-04-27 07:58:40|92432.1|92382.1|92433.2|92383.2|92433.5|92397.2|92417.3|92382.1|57
1651046330000|2022-04-27 07:58:50|92432.9|92382.9|92426.2|92401.2|92436.6|92403.5|92424.7|92382.9|53
1651046340000|2022-04-27 07:59:00|92424.3|92399.3|92423.6|92373.6|92425.2|92399.3|92408.8|92372.1|61
1651046350000|2022-04-27 07:59:10|92424.8|92374.8|92395.5|92370.5|92425.1|92387.8|92395.5|92370.3|56
1651046360000|2022-04-27 07:59:20|92396.9|92371.9|92398.2|92373.2|92408.5|92378|92391.9|92354|68
1651046370000|2022-04-27 07:59:30|92399.5|92374.5|92410.6|92360.6|92411.8|92376.4|92395.9|92354.9|57
1651046380000|2022-04-27 07:59:40|92411|92361|92385.3|92335.3|92411|92361|92380.1|92330.1|67
1651046390000|2022-04-27 07:59:50|92385.4|92335.4|92381.1|92356.1|92394.6|92359.1|92366.1|92331.6|59
1651046400000|2022-04-27 08:00:00|92394.9|92344.9|92354.1|92329.1|92395.3|92358|92346.7|92308.5|67
1651046410000|2022-04-27 08:00:10|92355|92330|92354.8|92329.8|92357.9|92332.9|92346.8|92321.8|61
1651046420000|2022-04-27 08:00:20|92355.2|92330.2|92361.1|92311.1|92361.3|92330.4|92328.7|92290.4|72
1651046430000|2022-04-27 08:00:30|92362.3|92312.3|92389.6|92364.6|92401.1|92366.2|92361.7|92311.7|73
1651046440000|2022-04-27 08:00:40|92388.9|92363.9|92378.1|92328.1|92404.4|92367.2|92368.3|92328.1|65
1651046450000|2022-04-27 08:00:50|92381.5|92331.5|92395.4|92345.4|92398.1|92348.1|92376.3|92326.3|59
1651046460000|2022-04-27 08:01:00|92395.2|92345.2|92388.2|92338.2|92397.5|92347.5|92382.7|92332.7|68
1651046470000|2022-04-27 08:01:10|92389.5|92339.5|92401.6|92376.6|92416.1|92379.9|92380.4|92337|73
1651046480000|2022-04-27 08:01:20|92402.1|92377.1|92419.1|92394.1|92430.2|92397.6|92402.1|92370.9|63
1651046490000|2022-04-27 08:01:30|92416.9|92391.9|92422.9|92372.9|92429.3|92391.9|92408.6|92372.9|49
1651046500000|2022-04-27 08:01:40|92410|92385|92395.2|92370.2|92411.1|92386.1|92392.9|92367.9|57
1651046510000|2022-04-27 08:01:50|92395.3|92370.3|92412.6|92387.6|92426.1|92390.8|92393|92366.5|65
1651046520000|2022-04-27 08:02:00|92412.7|92387.7|92439.2|92414.2|92448.7|92414.2|92412.7|92387.7|56
1651046530000|2022-04-27 08:02:10|92440.4|92415.4|92432.2|92407.2|92452.5|92415.4|92427|92392.3|71
1651046540000|2022-04-27 08:02:20|92432|92407|92430.2|92405.2|92435|92410|92425.9|92400.9|53
1651046550000|2022-04-27 08:02:30|92429.7|92404.7|92411.5|92386.5|92445.5|92409.7|92411.5|92378.3|60
1651046560000|2022-04-27 08:02:40|92423.9|92373.9|92422.2|92397.2|92441.7|92405.7|92414.6|92373.9|62
1651046570000|2022-04-27 08:02:50|92422.7|92397.7|92431.3|92406.3|92433.2|92408.2|92422.3|92397.3|55
1651046580000|2022-04-27 08:03:00|92431|92406|92431.6|92406.6|92432.2|92407.2|92427|92402|56
1651046590000|2022-04-27 08:03:10|92430.9|92405.9|92431.9|92406.9|92432.2|92407.2|92427.9|92402.9|57
1651046600000|2022-04-27 08:03:20|92433.3|92408.3|92432.1|92407.1|92435.1|92410.1|92431.1|92406.1|45
1651046610000|2022-04-27 08:03:30|92432.2|92407.2|92481|92456|92500.8|92467.6|92432.2|92407.2|68
1651046620000|2022-04-27 08:03:40|92481.4|92456.4|92477|92452|92482.7|92457.7|92476|92451|63
1651046630000|2022-04-27 08:03:50|92476.6|92451.6|92493.7|92468.7|92512.1|92476.1|92476.6|92451.6|67
1651046640000|2022-04-27 08:04:00|92493.6|92468.6|92478.6|92453.6|92498.2|92469|92475.5|92439.3|67
1651046650000|2022-04-27 08:04:10|92478.9|92453.9|92484|92459|92488|92463|92476.9|92451.9|55
1651046660000|2022-04-27 08:04:20|92483.8|92458.8|92471.5|92446.5|92485.1|92460.1|92470.8|92445.8|61
1651046670000|2022-04-27 08:04:30|92471.4|92446.4|92524.7|92474.7|92525.3|92475.3|92468|92443|67
1651046680000|2022-04-27 08:04:40|92524.6|92474.6|92530.7|92480.7|92530.7|92491.6|92511.5|92474.4|45
1651046690000|2022-04-27 08:04:50|92519.8|92494.8|92510.4|92485.4|92535.6|92499.1|92507|92471.4|61
1651046700000|2022-04-27 08:05:00|92511.9|92486.9|92491.8|92466.8|92515.7|92489.8|92488.3|92461.6|67
1651046710000|2022-04-27 08:05:10|92492.2|92467.2|92501|92476|92501.5|92476.5|92490.7|92465.7|52
1651046720000|2022-04-27 08:05:20|92501.2|92476.2|92488.6|92463.6|92517.9|92482.3|92486|92461|65
1651046730000|2022-04-27 08:05:30|92486.1|92461.1|92491.4|92466.4|92492.2|92467.2|92478.6|92453.6|67
1651046740000|2022-04-27 08:05:40|92491.2|92466.2|92513.6|92488.6|92530.2|92493.1|92491.2|92452.2|56
1651046750000|2022-04-27 08:05:50|92514.3|92489.3|92512.3|92487.3|92540|92505.4|92511.4|92476.6|73
1651046760000|2022-04-27 08:06:00|92513|92488|92518.5|92493.5|92521.8|92496.8|92512.7|92487.7|60
1651046770000|2022-04-27 08:06:10|92516|92491|92513.6|92488.6|92528.6|92491.1|92512.2|92475.4|46
1651046780000|2022-04-27 08:06:20|92513.5|92488.5|92524.5|92499.5|92528.3|92503.3|92513.5|92488.5|54
1651046790000|2022-04-27 08:06:30|92525|92500|92531.1|92481.1|92531.1|92500|92517|92478.4|51
1651046800000|2022-04-27 08:06:40|92530.7|92480.7|92524.7|92499.7|92535.5|92499.7|92512.7|92480.7|58
1651046810000|2022-04-27 08:06:50|92524|92499|92522.9|92497.9|92526.7|92501.7|92521.9|92496.9|54
1651046820000|2022-04-27 08:07:00|92522.4|92497.4|92509.3|92484.3|92524.4|92497.4|92509.3|92471.4|54
1651046830000|2022-04-27 08:07:10|92509.2|92484.2|92506.6|92481.6|92522.2|92485.4|92506.3|92468.4|56
1651046840000|2022-04-27 08:07:20|92506.8|92481.8|92503.5|92453.5|92519.3|92484|92494.2|92453.5|49
1651046850000|2022-04-27 08:07:30|92489.7|92464.7|92500.6|92475.6|92507.5|92475.6|92489.7|92453.7|58
1651046860000|2022-04-27 08:07:40|92500.5|92475.5|92501.8|92476.8|92501.8|92476.8|92498.8|92473.8|29
1651046870000|2022-04-27 08:07:50|92501.9|92476.9|92502.3|92477.3|92505.2|92480.2|92501.2|92476.2|46
1651046880000|2022-04-27 08:08:00|92502.8|92477.8|92497.8|92472.8|92503.8|92478.8|92497.7|92472.7|46
1651046890000|2022-04-27 08:08:10|92498|92473|92523|92498|92535.9|92498.8|92497.4|92464|53
1651046900000|2022-04-27 08:08:20|92523.3|92498.3|92522.4|92497.4|92525|92500|92521.4|92496.4|28
1651046910000|2022-04-27 08:08:30|92522.1|92497.1|92518|92493|92530.9|92498.7|92514.1|92476.9|53
1651046920000|2022-04-27 08:08:40|92519|92494|92512.5|92487.5|92531.3|92494|92512|92475.5|49
1651046930000|2022-04-27 08:08:50|92512.3|92487.3|92511.7|92486.7|92525.3|92488.3|92511.1|92473.9|37
1651046940000|2022-04-27 08:09:00|92512.2|92487.2|92515.4|92490.4|92528.4|92494.9|92512.2|92477.5|43
1651046950000|2022-04-27 08:09:10|92515.6|92490.6|92520.8|92495.8|92529.9|92495.8|92511.8|92466.5|55
1651046960000|2022-04-27 08:09:20|92521.3|92496.3|92518.1|92493.1|92534.3|92498|92517.7|92482.3|48
1651046970000|2022-04-27 08:09:30|92517.8|92492.8|92517.6|92492.6|92519.6|92494.6|92511|92486|58
1651046980000|2022-04-27 08:09:40|92518.2|92493.2|92508.1|92483.1|92525.7|92500.7|92503.7|92472.6|63
1651046990000|2022-04-27 08:09:50|92508.5|92483.5|92512.4|92487.4|92524|92489.5|92507.2|92470.6|48
1651047000000|2022-04-27 08:10:00|92510.5|92485.5|92509.6|92459.6|92513.5|92486.2|92499.5|92457.9|55
1651047010000|2022-04-27 08:10:10|92508.6|92458.6|92491.8|92466.8|92510.1|92471.7|92488.8|92451|69
1651047020000|2022-04-27 08:10:20|92492.8|92467.8|92501.7|92451.7|92501.7|92468|92485.4|92451.7|61
1651047030000|2022-04-27 08:10:30|92502.1|92452.1|92491.1|92466.1|92502.6|92468.6|92488.5|92452.1|53
1651047040000|2022-04-27 08:10:40|92491.3|92466.3|92485.4|92460.4|92500.6|92466.6|92483.1|92450.5|52
1651047050000|2022-04-27 08:10:50|92485.3|92460.3|92471|92446|92488.1|92460.4|92469.5|92429.8|53
1651047060000|2022-04-27 08:11:00|92471.6|92446.6|92475|92450|92486.9|92450.6|92471.3|92434.2|61
1651047070000|2022-04-27 08:11:10|92474.6|92449.6|92475|92425|92475.9|92450.9|92461.2|92424.6|48
1651047080000|2022-04-27 08:11:20|92474.9|92424.9|92480.8|92430.8|92481.8|92448.4|92464.7|92424.9|55
1651047090000|2022-04-27 08:11:30|92480.6|92430.6|92495.9|92445.9|92497.2|92459.9|92469.6|92429.8|59
1651047100000|2022-04-27 08:11:40|92495.1|92445.1|92501.8|92451.8|92509|92469.6|92484.5|92444.9|63
1651047110000|2022-04-27 08:11:50|92502.7|92452.7|92491|92441|92505.1|92464.8|92478.2|92440.3|54
1651047120000|2022-04-27 08:12:00|92491.5|92441.5|92494.1|92469.1|92506.3|92469.3|92479.6|92441.5|53
1651047130000|2022-04-27 08:12:10|92496.2|92471.2|92512|92462|92512|92476.4|92495.7|92457.7|49
1651047140000|2022-04-27 08:12:20|92511.6|92461.6|92507.6|92482.6|92519.4|92484.5|92499.3|92461|55
1651047150000|2022-04-27 08:12:30|92507.5|92482.5|92515.9|92465.9|92524.1|92485.5|92507|92465.8|58
1651047160000|2022-04-27 08:12:40|92516.5|92466.5|92517.1|92467.1|92517.6|92477.2|92501.6|92460.4|60
1651047170000|2022-04-27 08:12:50|92517.3|92467.3|92502.4|92452.4|92517.3|92476.4|92494.8|92448.5|53
1651047180000|2022-04-27 08:13:00|92503.5|92453.5|92512.5|92462.5|92513.6|92463.6|92503.3|92453.3|60
1651047190000|2022-04-27 08:13:10|92512.4|92462.4|92495.3|92470.3|92512.7|92474|92495.3|92458.9|37
1651047200000|2022-04-27 08:13:20|92495.2|92470.2|92494.5|92469.5|92496.4|92471.4|92490.2|92465.2|39
1651047210000|2022-04-27 08:13:30|92494.4|92469.4|92491.5|92466.5|92495.8|92470.8|92490|92465|39
1651047220000|2022-04-27 08:13:40|92491.2|92466.2|92488.5|92463.5|92491.7|92466.7|92486.8|92461.8|48
1651047230000|2022-04-27 08:13:50|92489.1|92464.1|92494.9|92469.9|92495.2|92470.2|92488.6|92463.6|50
1651047240000|2022-04-27 08:14:00|92493.1|92468.1|92493.2|92468.2|92495.5|92470.5|92489.9|92464.9|56
1651047250000|2022-04-27 08:14:10|92493.1|92468.1|92494.6|92469.6|92495.1|92470.1|92489.6|92464.6|39
1651047260000|2022-04-27 08:14:20|92494.7|92469.7|92488.5|92463.5|92494.7|92469.7|92485.4|92460.4|44
1651047270000|2022-04-27 08:14:30|92488.3|92463.3|92459|92409|92491|92463.4|92459|92409|60
1651047280000|2022-04-27 08:14:40|92458.1|92408.1|92425.9|92375.9|92458.1|92408.3|92423.9|92373.9|73
1651047290000|2022-04-27 08:14:50|92426.6|92376.6|92423.2|92373.2|92427.4|92388.4|92411|92368|61
1651047300000|2022-04-27 08:15:00|92425|92375|92446.9|92396.9|92446.9|92396.9|92420.5|92370.5|62
1651047310000|2022-04-27 08:15:10|92447.6|92397.6|92441.9|92391.9|92449.5|92410.3|92434.4|92384.4|65
1651047320000|2022-04-27 08:15:20|92444.8|92394.8|92433.8|92383.8|92451.1|92401.1|92433.8|92383.8|58
1651047330000|2022-04-27 08:15:30|92427.2|92377.2|92437.7|92387.7|92445.8|92395.8|92422.7|92372.7|73
1651047340000|2022-04-27 08:15:40|92435.8|92385.8|92437.6|92387.6|92450.1|92400.1|92435.2|92385.2|60
1651047350000|2022-04-27 08:15:50|92438|92388|92431.1|92381.1|92442.2|92392.2|92431|92381|57
1651047360000|2022-04-27 08:16:00|92433.1|92383.1|92433.7|92383.7|92444.5|92394.5|92430.2|92380.2|69
1651047370000|2022-04-27 08:16:10|92436|92386|92428.6|92378.6|92438.2|92388.2|92426.7|92376.7|66
1651047380000|2022-04-27 08:16:20|92428.3|92378.3|92428.8|92378.8|92430.4|92380.4|92421.9|92371.9|65
1651047390000|2022-04-27 08:16:30|92425.7|92375.7|92433.5|92383.5|92444.2|92394.2|92395.3|92352.9|64
1651047400000|2022-04-27 08:16:40|92433.3|92383.3|92442.9|92392.9|92450.4|92400.4|92425.6|92375.6|70
1651047410000|2022-04-27 08:16:50|92442.6|92392.6|92438.1|92388.1|92445.9|92395.9|92437.8|92387.8|49
1651047420000|2022-04-27 08:17:00|92438.5|92388.5|92433.6|92383.6|92439.3|92389.3|92433.1|92383.1|62
1651047430000|2022-04-27 08:17:10|92433.4|92383.4|92424.8|92374.8|92439|92389|92424|92374|48
1651047440000|2022-04-27 08:17:20|92424.6|92374.6|92422.2|92372.2|92429.4|92379.4|92421.3|92371.3|56
1651047450000|2022-04-27 08:17:30|92422|92372|92411.3|92386.3|92429.4|92387.8|92409.7|92371|56
1651047460000|2022-04-27 08:17:40|92409.2|92384.2|92427.8|92377.8|92429.4|92391.6|92409.2|92372.5|51
1651047470000|2022-04-27 08:17:50|92430.9|92380.9|92396.7|92371.7|92430.9|92393.8|92395.6|92355.6|57
1651047480000|2022-04-27 08:18:00|92398.3|92373.3|92401.6|92376.6|92402.1|92377.1|92394.5|92369.5|42
1651047490000|2022-04-27 08:18:10|92402|92377|92394.6|92369.6|92404.6|92377|92391.3|92354.6|47
1651047500000|2022-04-27 08:18:20|92395.9|92370.9|92416.7|92391.7|92440.2|92406.1|92394.1|92369.1|56
1651047510000|2022-04-27 08:18:30|92416.3|92391.3|92421.7|92396.7|92431.5|92398.3|92416.3|92380.5|42
1651047520000|2022-04-27 08:18:40|92422|92397|92425.3|92400.3|92436.9|92404.2|92421.3|92386.9|37
1651047530000|2022-04-27 08:18:50|92424.7|92399.7|92419.9|92394.9|92434.7|92400.6|92419.3|92383.2|36
1651047540000|2022-04-27 08:19:00|92419.7|92394.7|92400.7|92375.7|92422.5|92394.7|92399.9|92361|50
1651047550000|2022-04-27 08:19:10|92400.6|92375.6|92375.9|92325.9|92401.5|92376.5|92367.2|92325.9|66
1651047560000|2022-04-27 08:19:20|92375.8|92325.8|92376.6|92326.6|92383.3|92336.6|92361.5|92320.2|73
1651047570000|2022-04-27 08:19:30|92377.4|92327.4|92381.4|92331.4|92381.7|92338.4|92363.4|92326|47
1651047580000|2022-04-27 08:19:40|92380.8|92330.8|92380|92330|92381.9|92343.5|92366.4|92329.1|47
1651047590000|2022-04-27 08:19:50|92379.8|92329.8|92372.4|92347.4|92383.3|92348.9|92365.4|92327.9|41
1651047600000|2022-04-27 08:20:00|92372.6|92347.6|92395.8|92345.8|92395.8|92352.9|92372.6|92335.5|55
1651047610000|2022-04-27 08:20:10|92395.5|92345.5|92377.6|92352.6|92399.5|92361.9|92377.5|92341|58
1651047620000|2022-04-27 08:20:20|92377.7|92352.7|92393.6|92343.6|92393.6|92357.3|92369.3|92332.8|54
1651047630000|2022-04-27 08:20:30|92393.7|92343.7|92391.2|92366.2|92394|92367|92379.3|92342.6|49
1651047640000|2022-04-27 08:20:40|92388.8|92363.8|92398.9|92373.9|92408.1|92375.1|92388.8|92355.7|49
1651047650000|2022-04-27 08:20:50|92399.4|92374.4|92397.8|92372.8|92404.2|92379.2|92396.5|92371.5|52
1651047660000|2022-04-27 08:21:00|92397.6|92372.6|92402.7|92377.7|92418.6|92380.9|92396.2|92359|59
1651047670000|2022-04-27 08:21:10|92402.3|92377.3|92406.3|92356.3|92417.5|92377.3|92393.8|92352.8|61
1651047680000|2022-04-27 08:21:20|92406.1|92356.1|92403.1|92378.1|92416.9|92378.2|92398.4|92355.7|56
1651047690000|2022-04-27 08:21:30|92403.2|92378.2|92413.3|92363.3|92421|92381.3|92398.8|92362.6|66
1651047700000|2022-04-27 08:21:40|92413.4|92363.4|92398.4|92348.4|92413.5|92364.3|92387|92344.1|73
1651047710000|2022-04-27 08:21:50|92398.3|92348.3|92396.8|92346.8|92400.1|92350.1|92393.1|92343.1|59
1651047720000|2022-04-27 08:22:00|92397.1|92347.1|92395|92345|92398.7|92363.9|92383.1|92333.1|67
1651047730000|2022-04-27 08:22:10|92394.8|92344.8|92383.5|92358.5|92395.5|92360.2|92380.6|92342.7|60
1651047740000|2022-04-27 08:22:20|92383.1|92358.1|92382.2|92357.2|92395.1|92360.1|92380.4|92344.6|44
1651047750000|2022-04-27 08:22:30|92382.4|92357.4|92387.5|92362.5|92401.6|92364.8|92378.6|92342.6|64
1651047760000|2022-04-27 08:22:40|92387.4|92362.4|92394.2|92369.2|92400.6|92369.7|92386.6|92346.3|55
1651047770000|2022-04-27 08:22:50|92394.1|92369.1|92391.6|92366.6|92397.2|92372.2|92390.1|92365.1|55
1651047780000|2022-04-27 08:23:00|92391.3|92366.3|92388.6|92363.6|92394.7|92369.7|92388.1|92363.1|55
1651047790000|2022-04-27 08:23:10|92388.7|92363.7|92415.7|92365.7|92416.7|92376.2|92387.6|92358.6|46
1651047800000|2022-04-27 08:23:20|92416.2|92366.2|92408.3|92358.3|92419.6|92383.9|92401.8|92358.3|50
1651047810000|2022-04-27 08:23:30|92393.1|92368.1|92395.3|92370.3|92407.2|92373.8|92392|92355.4|60
1651047820000|2022-04-27 08:23:40|92395.4|92370.4|92412.5|92387.5|92423.5|92387.5|92395.4|92363.4|43
1651047830000|2022-04-27 08:23:50|92422|92372|92419.3|92369.3|92429|92390.4|92406|92368.6|46
1651047840000|2022-04-27 08:24:00|92419.2|92369.2|92420.1|92395.1|92433.1|92397.4|92407.2|92369.2|58
1651047850000|2022-04-27 08:24:10|92420.6|92395.6|92430.5|92405.5|92433.2|92408.2|92420.1|92395.1|57
1651047860000|2022-04-27 08:24:20|92429.7|92404.7|92426.4|92401.4|92432|92407|92424|92399|45
1651047870000|2022-04-27 08:24:30|92426.1|92401.1|92452.8|92402.8|92452.9|92415.2|92424.3|92399.3|54
1651047880000|2022-04-27 08:24:40|92442.9|92417.9|92456.4|92431.4|92465.4|92431.8|92442.9|92413.4|50
1651047890000|2022-04-27 08:24:50|92456.3|92431.3|92465|92415|92466|92432.9|92453.8|92415|39
1651047900000|2022-04-27 08:25:00|92466.4|92416.4|92455.8|92405.8|92472|92435.1|92440.7|92401.7|60
1651047910000|2022-04-27 08:25:10|92455.9|92405.9|92445.5|92420.5|92455.9|92421.1|92441.8|92403.9|34
1651047920000|2022-04-27 08:25:20|92445.1|92420.1|92446.6|92421.6|92464.2|92427.9|92442|92413.8|53
1651047930000|2022-04-27 08:25:30|92446.4|92421.4|92449.9|92424.9|92450.9|92425.9|92444.6|92419.6|44
1651047940000|2022-04-27 08:25:40|92450|92425|92480.5|92430.5|92480.5|92443.6|92444.5|92419.5|51
1651047950000|2022-04-27 08:25:50|92482.5|92432.5|92467.8|92442.8|92482.5|92446.3|92463|92432.5|51
1651047960000|2022-04-27 08:26:00|92467.3|92442.3|92455.3|92430.3|92468.3|92443.3|92448.1|92414.2|62
1651047970000|2022-04-27 08:26:10|92456.6|92431.6|92445.9|92420.9|92458.4|92433.4|92441|92401.8|58
1651047980000|2022-04-27 08:26:20|92446.9|92421.9|92450.9|92425.9|92451.7|92426.7|92441|92416|53
1651047990000|2022-04-27 08:26:30|92451.3|92426.3|92450.5|92425.5|92451.5|92426.5|92446.8|92421.8|36
1651048000000|2022-04-27 08:26:40|92450.8|92425.8|92459.3|92434.3|92467.4|92435.9|92449.1|92417.4|50
1651048010000|2022-04-27 08:26:50|92458.8|92433.8|92458.8|92433.8|92461.1|92436.1|92458|92433|34
1651048020000|2022-04-27 08:27:00|92458.9|92433.9|92456.8|92431.8|92472.4|92433.9|92449.7|92416.3|59
1651048030000|2022-04-27 08:27:10|92456.7|92431.7|92469.6|92419.6|92469.6|92436.6|92454.7|92419.6|43
1651048040000|2022-04-27 08:27:20|92468|92418|92462.9|92437.9|92475|92438.7|92456.2|92418|45
1651048050000|2022-04-27 08:27:30|92462.8|92437.8|92463|92438|92465.6|92440.6|92461.7|92436.7|25
1651048060000|2022-04-27 08:27:40|92465.1|92440.1|92464.9|92439.9|92469|92444|92464.2|92439.2|48
1651048070000|2022-04-27 08:27:50|92464.8|92439.8|92465.2|92440.2|92466.4|92441.4|92463|92438|43
1651048080000|2022-04-27 08:28:00|92465.4|92440.4|92464.5|92439.5|92472.5|92443.8|92460.9|92422.5|61
1651048090000|2022-04-27 08:28:10|92464.3|92439.3|92459|92434|92473.4|92439.4|92455.6|92416.7|54
1651048100000|2022-04-27 08:28:20|92458.8|92433.8|92452|92427|92465.2|92434|92449.7|92415.2|66
1651048110000|2022-04-27 08:28:30|92451.8|92426.8|92465.5|92440.5|92470.2|92445.2|92451.8|92426.8|66
1651048120000|2022-04-27 08:28:40|92465.4|92440.4|92461.7|92436.7|92476.8|92441.2|92461.5|92426.1|57
1651048130000|2022-04-27 08:28:50|92463|92438|92458.9|92433.9|92467.9|92442.9|92456|92431|59
1651048140000|2022-04-27 08:29:00|92458.3|92433.3|92452.5|92427.5|92458.3|92433.3|92448.7|92423.7|55
1651048150000|2022-04-27 08:29:10|92452.4|92427.4|92478.2|92453.2|92492.1|92455.7|92452.3|92427.3|62
1651048160000|2022-04-27 08:29:20|92477.9|92452.9|92470.4|92445.4|92479.6|92454.6|92465.1|92427.6|62
1651048170000|2022-04-27 08:29:30|92469.6|92444.6|92479.6|92454.6|92488.3|92454.6|92469.6|92438|55
1651048180000|2022-04-27 08:29:40|92478.4|92453.4|92479.4|92454.4|92482.8|92457.8|92477.5|92452.5|48
1651048190000|2022-04-27 08:29:50|92478.9|92453.9|92478.4|92453.4|92483|92458|92475.8|92450.8|60
1651048200000|2022-04-27 08:30:00|92478.5|92453.5|92471.8|92446.8|92484.9|92454.1|92471.8|92433.7|61
1651048210000|2022-04-27 08:30:10|92472.8|92447.8|92470.6|92445.6|92476.1|92451.1|92468.2|92443.2|44
1651048220000|2022-04-27 08:30:20|92474.2|92449.2|92469.4|92444.4|92481.5|92450.5|92465.8|92425.1|49
1651048230000|2022-04-27 08:30:30|92470.3|92445.3|92473.3|92448.3|92482.6|92450.2|92467.3|92431.1|51
1651048240000|2022-04-27 08:30:40|92473.2|92448.2|92471.8|92446.8|92485.2|92451|92469.9|92432.1|55
1651048250000|2022-04-27 08:30:50|92471.6|92446.6|92474.3|92449.3|92475.4|92450.4|92469.7|92444.7|50
1651048260000|2022-04-27 08:31:00|92474.8|92449.8|92474.5|92449.5|92477.5|92452.5|92473|92448|58
1651048270000|2022-04-27 08:31:10|92476.6|92451.6|92475.7|92450.7|92476.6|92451.6|92473|92448|42
1651048280000|2022-04-27 08:31:20|92476.1|92451.1|92477.1|92452.1|92477.4|92452.4|92475.6|92450.6|36
1651048290000|2022-04-27 08:31:30|92476.6|92451.6|92477.1|92452.1|92477.1|92452.1|92471.8|92446.8|37
1651048300000|2022-04-27 08:31:40|92476.4|92451.4|92478.8|92453.8|92481.6|92456.6|92476|92451|56
1651048310000|2022-04-27 08:31:50|92478.9|92453.9|92478.1|92453.1|92483.4|92458.4|92476.6|92451.6|60
1651048320000|2022-04-27 08:32:00|92479.6|92454.6|92478.1|92453.1|92491.2|92456.2|92473.4|92438.9|60
1651048330000|2022-04-27 08:32:10|92478.2|92453.2|92475.5|92450.5|92491.1|92453.9|92475.1|92438.1|47
1651048340000|2022-04-27 08:32:20|92475.4|92450.4|92480.3|92455.3|92495.2|92459.2|92474.7|92443.9|53
1651048350000|2022-04-27 08:32:30|92479.2|92454.2|92494.8|92444.8|92495.5|92457.2|92476.6|92439.2|63
1651048360000|2022-04-27 08:32:40|92483.2|92458.2|92487.1|92462.1|92501.1|92464.4|92477|92439.4|57
1651048370000|2022-04-27 08:32:50|92487|92462|92487.9|92462.9|92493.6|92468.6|92480.8|92455.8|58
1651048380000|2022-04-27 08:33:00|92489.4|92464.4|92488.3|92463.3|92491.1|92466.1|92484.4|92459.4|58
1651048390000|2022-04-27 08:33:10|92487.7|92462.7|92539.8|92489.8|92543.6|92508.5|92486.9|92461.9|73
1651048400000|2022-04-27 08:33:20|92529.5|92504.5|92564.1|92514.1|92564.2|92519.7|92528.2|92490.9|63
1651048410000|2022-04-27 08:33:30|92562.6|92512.6|92571.6|92521.6|92576.5|92539.2|92550.3|92512.6|69
1651048420000|2022-04-27 08:33:40|92571.2|92521.2|92594.2|92544.2|92594.2|92552|92561|92521.2|64
1651048430000|2022-04-27 08:33:50|92593.9|92543.9|92592.1|92542.1|92597.4|92557.7|92581.9|92540.5|61
1651048440000|2022-04-27 08:34:00|92591.7|92541.7|92589.2|92564.2|92606.3|92568.5|92585.7|92541.7|48
1651048450000|2022-04-27 08:34:10|92589|92564|92612.4|92587.4|92625|92588.5|92588.4|92563.4|59
1651048460000|2022-04-27 08:34:20|92612.7|92587.7|92630.9|92580.9|92632.2|92592.2|92612.7|92568.9|57
1651048470000|2022-04-27 08:34:30|92632.1|92582.1|92619.2|92569.2|92634.6|92584.6|92605.5|92567.2|57
1651048480000|2022-04-27 08:34:40|92619.6|92569.6|92623.1|92598.1|92637.6|92598.1|92616.4|92568.9|70
1651048490000|2022-04-27 08:34:50|92623.2|92598.2|92640.6|92615.6|92653.8|92615.7|92623|92583.6|58
1651048500000|2022-04-27 08:35:00|92641.6|92616.6|92648.2|92623.2|92663.2|92624.6|92638.8|92598.3|64
1651048510000|2022-04-27 08:35:10|92648.3|92623.3|92641.9|92616.9|92659|92624.1|92638.6|92599.9|60
1651048520000|2022-04-27 08:35:20|92641.7|92616.7|92640.8|92615.8|92657.4|92618.8|92639.9|92603|52
1651048530000|2022-04-27 08:35:30|92641.3|92616.3|92642.1|92617.1|92652.7|92618.3|92638.5|92598.5|38
1651048540000|2022-04-27 08:35:40|92642.7|92617.7|92640.7|92615.7|92656.5|92617.8|92639.7|92601.1|39
1651048550000|2022-04-27 08:35:50|92640.9|92615.9|92606.6|92556.6|92642.7|92616.2|92602.3|92556|51
1651048560000|2022-04-27 08:36:00|92609.9|92559.9|92613.5|92563.5|92614|92564|92609.1|92559.1|36
1651048570000|2022-04-27 08:36:10|92614|92564|92604.2|92579.2|92622|92585.4|92599.3|92564|50
1651048580000|2022-04-27 08:36:20|92604.9|92579.9|92615|92565|92615.2|92583.3|92601.1|92565|46
1651048590000|2022-04-27 08:36:30|92614.1|92564.1|92590.6|92565.6|92616.5|92566.5|92588.2|92550|55
1651048600000|2022-04-27 08:36:40|92590.2|92565.2|92601.1|92576.1|92616.4|92578.1|92588.9|92551.3|41
1651048610000|2022-04-27 08:36:50|92602.4|92577.4|92582.1|92532.1|92613.9|92577.6|92582.1|92532.1|37
1651048620000|2022-04-27 08:37:00|92583.4|92533.4|92591.1|92541.1|92591.6|92541.6|92583.4|92533.4|43
1651048630000|2022-04-27 08:37:10|92591.2|92541.2|92583.3|92558.3|92595.6|92560.6|92582.6|92540.2|46
1651048640000|2022-04-27 08:37:20|92583.6|92558.6|92577|92552|92583.8|92558.8|92576.9|92551.9|46
1651048650000|2022-04-27 08:37:30|92578.1|92553.1|92583.7|92558.7|92605.8|92568.4|92575.6|92535.5|63
1651048660000|2022-04-27 08:37:40|92584.6|92559.6|92578.4|92553.4|92584.6|92559.6|92576.1|92551.1|37
1651048670000|2022-04-27 08:37:50|92578.6|92553.6|92580|92555|92584.1|92559.1|92578.5|92553.5|29
1651048680000|2022-04-27 08:38:00|92580.7|92555.7|92595.9|92570.9|92611.1|92573|92580.7|92549.1|51
1651048690000|2022-04-27 08:38:10|92595.7|92570.7|92638.1|92588.1|92638.7|92601.1|92595.7|92570.7|65
1651048700000|2022-04-27 08:38:20|92637|92587|92634.7|92584.7|92637.9|92600.9|92614.2|92576.6|65
1651048710000|2022-04-27 08:38:30|92635|92585|92638.3|92588.3|92638.5|92588.5|92634|92584|45
1651048720000|2022-04-27 08:38:40|92638.5|92588.5|92625.8|92600.8|92639.4|92602.6|92625.2|92588.4|32
1651048730000|2022-04-27 08:38:50|92625.7|92600.7|92605.1|92580.1|92626|92601|92597.4|92561.2|56
1651048740000|2022-04-27 08:39:00|92606.5|92581.5|92594.6|92569.6|92612.3|92581.5|92594.2|92560.5|58
1651048750000|2022-04-27 08:39:10|92594.9|92569.9|92595.8|92570.8|92596|92571|92593.9|92568.9|42
1651048760000|2022-04-27 08:39:20|92595.6|92570.6|92594.7|92569.7|92595.7|92570.7|92593.8|92568.8|34
1651048770000|2022-04-27 08:39:30|92594.8|92569.8|92599.7|92574.7|92601.6|92576.6|92594.5|92569.5|24
1651048780000|2022-04-27 08:39:40|92600.6|92575.6|92606.5|92581.5|92615.9|92581.6|92599|92564.9|47
1651048790000|2022-04-27 08:39:50|92606.2|92581.2|92604.3|92579.3|92627.8|92590|92603.9|92569.4|57
1651048800000|2022-04-27 08:40:00|92601.7|92576.7|92601.4|92576.4|92612.1|92578.3|92599.5|92560.1|47
1651048810000|2022-04-27 08:40:10|92601.2|92576.2|92600.4|92575.4|92602.8|92577.8|92600.4|92575.4|30
1651048820000|2022-04-27 08:40:20|92600.6|92575.6|92599|92574|92602.9|92577.9|92598.9|92573.9|25
1651048830000|2022-04-27 08:40:30|92598.8|92573.8|92599.4|92574.4|92600.7|92575.7|92598.3|92573.3|21
1651048840000|2022-04-27 08:40:40|92599.7|92574.7|92587.7|92562.7|92601|92576|92585.2|92550|29
1651048850000|2022-04-27 08:40:50|92588.8|92563.8|92583.6|92558.6|92597.1|92563.9|92583.3|92546.7|33
1651048860000|2022-04-27 08:41:00|92583.9|92558.9|92579.4|92554.4|92592.3|92558.9|92578.9|92542.1|36
1651048870000|2022-04-27 08:41:10|92580.1|92555.1|92582.5|92557.5|92595.5|92557.9|92579.1|92544.5|22
1651048880000|2022-04-27 08:41:20|92582.6|92557.6|92582.8|92557.8|92583.8|92558.8|92581.8|92556.8|17
1651048890000|2022-04-27 08:41:30|92581.1|92556.1|92578.4|92553.4|92590.7|92556.1|92575.9|92540.3|34
1651048900000|2022-04-27 08:41:40|92577.9|92552.9|92569.3|92544.3|92578.8|92553.8|92568.6|92543.6|32
1651048910000|2022-04-27 08:41:50|92569.5|92544.5|92571.9|92546.9|92574.2|92549.2|92567.8|92542.8|48
1651048920000|2022-04-27 08:42:00|92572.5|92547.5|92574.7|92549.7|92574.8|92549.8|92572.1|92547.1|40
1651048930000|2022-04-27 08:42:10|92574.3|92549.3|92576.1|92551.1|92576.6|92551.6|92573|92548|25
1651048940000|2022-04-27 08:42:20|92576.2|92551.2|92601.5|92551.5|92601.5|92563|92575.1|92546.6|56
1651048950000|2022-04-27 08:42:30|92602|92552|92586.1|92561.1|92604.5|92570.4|92584|92549.2|60
1651048960000|2022-04-27 08:42:40|92586.3|92561.3|92583|92558|92586.3|92561.3|92582.8|92557.8|44
1651048970000|2022-04-27 08:42:50|92582.4|92557.4|92585.6|92560.6|92593.9|92560.6|92578.8|92543.4|46
1651048980000|2022-04-27 08:43:00|92583.7|92558.7|92587.3|92562.3|92598|92565|92583.7|92547.6|33
1651048990000|2022-04-27 08:43:10|92587|92562|92584.2|92559.2|92602.2|92564.7|92584.2|92551.9|33
1651049000000|2022-04-27 08:43:20|92585.6|92560.6|92586.2|92561.2|92588.3|92563.3|92585.1|92560.1|35
1651049010000|2022-04-27 08:43:30|92586.7|92561.7|92589|92564|92591.7|92566.7|92586.7|92561.7|47
1651049020000|2022-04-27 08:43:40|92588.7|92563.7|92605|92580|92605.3|92580.3|92588.7|92563.7|54
1651049030000|2022-04-27 08:43:50|92603|92578|92607.7|92582.7|92609.1|92584.1|92603|92578|28
1651049040000|2022-04-27 08:44:00|92607.4|92582.4|92605.3|92580.3|92610.7|92585.7|92603.7|92578.7|45
1651049050000|2022-04-27 08:44:10|92605.2|92580.2|92603.1|92578.1|92611.6|92586.6|92595.9|92560.9|61
1651049060000|2022-04-27 08:44:20|92604.6|92579.6|92629|92604|92640.8|92604.2|92604.6|92570.5|54
1651049070000|2022-04-27 08:44:30|92628.3|92603.3|92630.1|92605.1|92633.3|92608.3|92624|92599|66
1651049080000|2022-04-27 08:44:40|92628.9|92603.9|92640.3|92615.3|92640.3|92615.3|92628.6|92603.6|60
1651049090000|2022-04-27 08:44:50|92640.5|92615.5|92645.1|92595.1|92653.4|92618.6|92632.8|92594.1|51
1651049100000|2022-04-27 08:45:00|92643.6|92593.6|92638.2|92613.2|92651.1|92626.1|92629.6|92593.6|69
1651049110000|2022-04-27 08:45:10|92639.5|92614.5|92653.4|92628.4|92667.3|92631|92639.5|92601.2|68
1651049120000|2022-04-27 08:45:20|92653.6|92628.6|92653.8|92628.8|92664.7|92629.7|92652.2|92613.2|43
1651049130000|2022-04-27 08:45:30|92654|92629|92641.4|92616.4|92662.6|92629|92637.1|92611.4|52
1651049140000|2022-04-27 08:45:40|92641.8|92616.8|92645|92620|92664|92628.2|92641.6|92613.5|51
1651049150000|2022-04-27 08:45:50|92643.5|92618.5|92650.9|92625.9|92655.1|92626.8|92642.2|92605.1|43
1651049160000|2022-04-27 08:46:00|92651|92626|92662.2|92637.2|92667.9|92637.8|92650.6|92614.6|51
1651049170000|2022-04-27 08:46:10|92663.5|92638.5|92696.5|92671.5|92715|92671.7|92661|92636|56
1651049180000|2022-04-27 08:46:20|92696.4|92671.4|92694.7|92669.7|92707.9|92677|92694.5|92657.7|37
1651049190000|2022-04-27 08:46:30|92701.6|92676.6|92703|92678|92731.5|92693.5|92700.1|92664.9|63
1651049200000|2022-04-27 08:46:40|92702.9|92677.9|92713.3|92688.3|92724.4|92689.3|92698|92665.8|53
1651049210000|2022-04-27 08:46:50|92713.9|92688.9|92706.3|92681.3|92721.1|92688.9|92705|92668|52
1651049220000|2022-04-27 08:47:00|92710.5|92685.5|92724.7|92699.7|92738.2|92701.4|92710.5|92682|49
1651049230000|2022-04-27 08:47:10|92725|92700|92725.2|92700.2|92735.8|92701.4|92721.2|92678.1|51
1651049240000|2022-04-27 08:47:20|92725.7|92700.7|92724.1|92699.1|92735.8|92710.8|92724.1|92699.1|57
1651049250000|2022-04-27 08:47:30|92722|92697|92733.1|92708.1|92745.5|92710.5|92722|92688.8|54
1651049260000|2022-04-27 08:47:40|92733.3|92708.3|92741.5|92716.5|92741.5|92716.5|92732.4|92707.4|50
1651049270000|2022-04-27 08:47:50|92741.3|92716.3|92736.1|92711.1|92750|92716.4|92736.1|92698.2|38
1651049280000|2022-04-27 08:48:00|92736.6|92711.6|92728.8|92703.8|92737.4|92712.4|92728.8|92703.8|39
1651049290000|2022-04-27 08:48:10|92725.8|92700.8|92721.7|92696.7|92725.9|92700.9|92721.7|92696.7|51
1651049300000|2022-04-27 08:48:20|92720.1|92695.1|92716.9|92691.9|92722.3|92697.3|92714.5|92689.5|48
1651049310000|2022-04-27 08:48:30|92717.1|92692.1|92729.9|92679.9|92733.3|92696.6|92717.1|92679.4|44
1651049320000|2022-04-27 08:48:40|92731.4|92681.4|92718.6|92693.6|92732.8|92694.9|92716.7|92679.8|57
1651049330000|2022-04-27 08:48:50|92718.5|92693.5|92719.6|92694.6|92721.4|92696.4|92717.3|92692.3|51
1651049340000|2022-04-27 08:49:00|92719.1|92694.1|92715.3|92690.3|92721.7|92696.7|92712.3|92687.3|58
1651049350000|2022-04-27 08:49:10|92715.5|92690.5|92719.8|92694.8|92721.1|92696.1|92715.5|92690.5|44
1651049360000|2022-04-27 08:49:20|92719.6|92694.6|92721.4|92696.4|92721.4|92696.4|92709.4|92684.4|61
1651049370000|2022-04-27 08:49:30|92720.2|92695.2|92711.3|92686.3|92721.6|92696.6|92707.5|92682.5|70
1651049380000|2022-04-27 08:49:40|92711.5|92686.5|92751|92726|92772.4|92735|92711.5|92686.5|58
1651049390000|2022-04-27 08:49:50|92752.3|92727.3|92754.1|92729.1|92765.3|92729.5|92751|92714.3|37
1651049400000|2022-04-27 08:50:00|92754.2|92729.2|92748.9|92723.9|92769.2|92744.2|92748.9|92712.5|65
1651049410000|2022-04-27 08:50:10|92750.5|92725.5|92760.6|92735.6|92763.7|92738.7|92750.1|92725.1|58
1651049420000|2022-04-27 08:50:20|92761.4|92736.4|92740.9|92715.9|92765.3|92736.4|92740.4|92715.3|60
1651049430000|2022-04-27 08:50:30|92740.6|92715.6|92747.3|92722.3|92756.8|92722.9|92729.7|92692.8|60
1651049440000|2022-04-27 08:50:40|92745.9|92720.9|92746.5|92721.5|92750.6|92725.6|92736.2|92711.2|54
1651049450000|2022-04-27 08:50:50|92747.7|92722.7|92746.4|92721.4|92749.5|92724.5|92741.8|92716.8|53
1651049460000|2022-04-27 08:51:00|92746.9|92721.9|92747.9|92722.9|92755.4|92730.4|92746.9|92721.9|51
1651049470000|2022-04-27 08:51:10|92747.2|92722.2|92752.6|92727.6|92756.7|92731.7|92747.2|92722.2|47
1651049480000|2022-04-27 08:51:20|92753|92728|92749.9|92724.9|92754.9|92729.9|92749.1|92724.1|46
1651049490000|2022-04-27 08:51:30|92750.3|92725.3|92750.1|92725.1|92753|92728|92746|92721|53
1651049500000|2022-04-27 08:51:40|92749.2|92724.2|92750.8|92725.8|92761.8|92733|92747.6|92711.8|53
1651049510000|2022-04-27 08:51:50|92748.9|92723.9|92750.9|92725.9|92753.4|92728.4|92747.3|92722.3|50
1651049520000|2022-04-27 08:52:00|92751.4|92726.4|92752.8|92727.8|92756.2|92731.2|92750.7|92725.7|48
1651049530000|2022-04-27 08:52:10|92753.2|92728.2|92757.6|92732.6|92761|92736|92753.2|92728.2|53
1651049540000|2022-04-27 08:52:20|92758.5|92733.5|92745|92720|92764.9|92739.9|92741.4|92705.5|62
1651049550000|2022-04-27 08:52:30|92745.2|92720.2|92752.2|92727.2|92756.3|92731.3|92742.6|92717.6|55
1651049560000|2022-04-27 08:52:40|92752.4|92727.4|92753.7|92728.7|92753.8|92728.8|92751.8|92726.8|44
1651049570000|2022-04-27 08:52:50|92753.6|92728.6|92774.2|92749.2|92787.5|92751.2|92753.2|92728.2|59
1651049580000|2022-04-27 08:53:00|92774.4|92749.4|92778.2|92753.2|92790.7|92756.1|92773.3|92739.2|69
1651049590000|2022-04-27 08:53:10|92777.7|92752.7|92778.9|92753.9|92780.1|92755.1|92775.5|92750.5|48
1651049600000|2022-04-27 08:53:20|92778.8|92753.8|92780.8|92755.8|92783.6|92758.6|92777.8|92752.8|42
1651049610000|2022-04-27 08:53:30|92793.1|92743.1|92781.2|92756.2|92793.5|92757.2|92778.3|92742.5|31
1651049620000|2022-04-27 08:53:40|92781.3|92756.3|92781.8|92756.8|92783.2|92758.2|92779.5|92754.5|26
1651049630000|2022-04-27 08:53:50|92781.6|92756.6|92773.5|92748.5|92782.6|92757.6|92771.6|92746.6|53
1651049640000|2022-04-27 08:54:00|92774|92749|92727.6|92702.6|92774|92749|92725.9|92693.4|73
1651049650000|2022-04-27 08:54:10|92727.8|92702.8|92711.1|92686.1|92728.7|92702.8|92710.8|92676.6|61
1651049660000|2022-04-27 08:54:20|92706.4|92681.4|92726.4|92676.4|92727.1|92690.4|92692.2|92654.6|55
1651049670000|2022-04-27 08:54:30|92727.1|92677.1|92715.9|92665.9|92727.1|92690|92703.7|92665.9|58
1651049680000|2022-04-27 08:54:40|92715|92665|92707.9|92657.9|92718.3|92675|92691.2|92655.3|55
1651049690000|2022-04-27 08:54:50|92707.2|92657.2|92735.8|92685.8|92735.8|92698|92689.7|92651.5|67
1651049700000|2022-04-27 08:55:00|92734.3|92684.3|92757.3|92707.3|92757.3|92725.5|92724.4|92684.3|67
1651049710000|2022-04-27 08:55:10|92757.4|92707.4|92748.2|92698.2|92757.6|92711.6|92734.7|92695.8|59
1651049720000|2022-04-27 08:55:20|92748.5|92698.5|92750.5|92700.5|92750.5|92704.6|92729.1|92693.2|57
1651049730000|2022-04-27 08:55:30|92752.1|92702.1|92753|92703|92757.3|92715.7|92735.6|92685.6|61
1651049740000|2022-04-27 08:55:40|92751.3|92701.3|92758.4|92708.4|92759.4|92721.2|92739.5|92698.6|59
1651049750000|2022-04-27 08:55:50|92758.9|92708.9|92727.3|92702.3|92759.4|92721.8|92717|92683.7|53
1651049760000|2022-04-27 08:56:00|92729.7|92704.7|92730|92705|92730.7|92705.7|92725.8|92700.8|48
1651049770000|2022-04-27 08:56:10|92729.6|92704.6|92742|92717|92766.4|92729.9|92729.3|92704.3|64
1651049780000|2022-04-27 08:56:20|92741.7|92716.7|92722.2|92697.2|92744|92719|92712.8|92675|67
1651049790000|2022-04-27 08:56:30|92721|92696|92683.5|92658.5|92730.5|92696.7|92683.5|92658.5|68
1651049800000|2022-04-27 08:56:40|92684.2|92659.2|92655.2|92630.2|92705.9|92666.2|92652.9|92613.9|75
1651049810000|2022-04-27 08:56:50|92655.3|92630.3|92590.2|92540.2|92664|92630.3|92582.6|92532.6|79
1651049820000|2022-04-27 08:57:00|92588.7|92538.7|92632.1|92582.1|92648.7|92598.7|92579.8|92529.8|79
1651049830000|2022-04-27 08:57:10|92629.6|92579.6|92626.6|92576.6|92653.8|92603.8|92623.4|92573.4|73
1651049840000|2022-04-27 08:57:20|92627.1|92577.1|92649.3|92599.3|92651.5|92601.5|92622.2|92572.2|77
1651049850000|2022-04-27 08:57:30|92648.1|92598.1|92649.3|92599.3|92666|92616|92647|92597|71
1651049860000|2022-04-27 08:57:40|92650.8|92600.8|92646|92596|92654.7|92605.9|92630.9|92592.3|65
1651049870000|2022-04-27 08:57:50|92646.3|92596.3|92670.4|92620.4|92670.8|92630.1|92642.8|92592.8|57
1651049880000|2022-04-27 08:58:00|92668.6|92618.6|92690.6|92640.6|92691.9|92641.9|92656.8|92616.7|63
1651049890000|2022-04-27 08:58:10|92691.1|92641.1|92700.3|92650.3|92709.6|92664.1|92680|92639.6|73
1651049900000|2022-04-27 08:58:20|92699.9|92649.9|92706.8|92656.8|92710.3|92673|92688.5|92647.2|59
1651049910000|2022-04-27 08:58:30|92707.7|92657.7|92710|92660|92713.3|92675.5|92693|92653|62
1651049920000|2022-04-27 08:58:40|92710.5|92660.5|92681.1|92656.1|92712.3|92664.9|92680.4|92652|54
1651049930000|2022-04-27 08:58:50|92681|92656|92693.8|92643.8|92694|92657|92675.5|92640.7|45
1651049940000|2022-04-27 08:59:00|92693.4|92643.4|92710|92660|92711.2|92672.1|92683.7|92643.4|60
1651049950000|2022-04-27 08:59:10|92710.7|92660.7|92734.7|92684.7|92734.7|92684.7|92697.3|92658.2|64
1651049960000|2022-04-27 08:59:20|92733.6|92683.6|92726.1|92676.1|92734.5|92688.7|92713.7|92673.6|59
1651049970000|2022-04-27 08:59:30|92726.2|92676.2|92710|92660|92734.1|92684.1|92700.7|92655.5|65
1651049980000|2022-04-27 08:59:40|92710.4|92660.4|92739.6|92689.6|92740.5|92690.5|92705.4|92660.4|56
1651049990000|2022-04-27 08:59:50|92742.6|92692.6|92756.5|92706.5|92756.5|92709.3|92719.7|92681.3|63
1651050000000|2022-04-27 09:00:00|92755|92705|92776.8|92726.8|92778.3|92735.9|92752.8|92705|74
1651050010000|2022-04-27 09:00:10|92776.7|92726.7|92751.9|92726.9|92779.4|92736.6|92745.8|92708.4|71
1651050020000|2022-04-27 09:00:20|92751|92726|92747.6|92722.6|92760.1|92727.2|92736.2|92699.2|69
1651050030000|2022-04-27 09:00:30|92760.8|92710.8|92733.4|92708.4|92762.8|92726.1|92731|92694.7|71
1651050040000|2022-04-27 09:00:40|92733.3|92708.3|92738.2|92713.2|92738.2|92713.2|92723.5|92686.7|64
1651050050000|2022-04-27 09:00:50|92737.9|92712.9|92731.2|92706.2|92741.6|92714|92728.1|92691.6|61
1651050060000|2022-04-27 09:01:00|92730.7|92705.7|92717.4|92692.4|92734.3|92705.7|92715.8|92678.9|53
1651050070000|2022-04-27 09:01:10|92717.2|92692.2|92696.2|92671.2|92722.1|92692.2|92684.5|92645.5|75
1651050080000|2022-04-27 09:01:20|92695.6|92670.6|92697.1|92647.1|92700.9|92675.3|92686.5|92646.1|70
1651050090000|2022-04-27 09:01:30|92696.7|92646.7|92688.2|92638.2|92697.5|92661.1|92678.6|92638|67
1651050100000|2022-04-27 09:01:40|92688.3|92638.3|92686.5|92661.5|92693.9|92664.5|92677.5|92638.3|56
1651050110000|2022-04-27 09:01:50|92686.7|92661.7|92692|92667|92695|92670|92686.7|92661.7|52
1651050120000|2022-04-27 09:02:00|92691.6|92666.6|92694.8|92669.8|92695.7|92670.7|92686.5|92661.5|58
1651050130000|2022-04-27 09:02:10|92694.6|92669.6|92691.1|92666.1|92696.6|92671.6|92685.7|92660.7|61
1651050140000|2022-04-27 09:02:20|92690.9|92665.9|92707.5|92682.5|92725.7|92687.3|92689.1|92664.1|61
1651050150000|2022-04-27 09:02:30|92705.9|92680.9|92725.2|92675.2|92726|92684.8|92695.6|92667.3|60
1651050160000|2022-04-27 09:02:40|92710.5|92685.5|92721|92671|92721|92685.7|92701.1|92670.2|59
1651050170000|2022-04-27 09:02:50|92723.6|92673.6|92704|92679|92723.8|92691.3|92703|92666.8|58
1651050180000|2022-04-27 09:03:00|92703.7|92678.7|92704.1|92654.1|92717.4|92680.3|92691.6|92652.4|51
1651050190000|2022-04-27 09:03:10|92704.6|92654.6|92687.5|92637.5|92704.6|92664.7|92679.8|92636.4|54
1651050200000|2022-04-27 09:03:20|92678.2|92653.2|92669.5|92644.5|92682.5|92653.8|92665.4|92627.3|58
1651050210000|2022-04-27 09:03:30|92672.7|92647.7|92699|92649|92699.6|92662.4|92668.8|92643.8|57
1651050220000|2022-04-27 09:03:40|92699.6|92649.6|92676|92651|92699.6|92660.3|92671.6|92636.8|62
1651050230000|2022-04-27 09:03:50|92675.7|92650.7|92661.6|92636.6|92689|92650.7|92658.7|92623.2|60
1651050240000|2022-04-27 09:04:00|92660.4|92635.4|92658.9|92633.9|92682.4|92639.6|92656.4|92621.2|57
1651050250000|2022-04-27 09:04:10|92658.6|92633.6|92685.7|92635.7|92685.8|92647|92656|92624.9|62
1651050260000|2022-04-27 09:04:20|92685.8|92635.8|92693.2|92643.2|92696.2|92657.2|92670.8|92633.3|62
1651050270000|2022-04-27 09:04:30|92693.6|92643.6|92691.8|92641.8|92699.5|92661.9|92677.8|92640.9|47
1651050280000|2022-04-27 09:04:40|92691.7|92641.7|92703.6|92653.6|92703.6|92666.4|92679.7|92641.6|48
1651050290000|2022-04-27 09:04:50|92704.4|92654.4|92703.5|92653.5|92704.4|92667.5|92688.5|92649.7|43
1651050300000|2022-04-27 09:05:00|92703.9|92653.9|92696|92671|92706.9|92672|92690.1|92648.3|61
1651050310000|2022-04-27 09:05:10|92696.7|92671.7|92701.5|92676.5|92701.5|92676.5|92695|92670|45
1651050320000|2022-04-27 09:05:20|92701.4|92676.4|92694.9|92669.9|92706.9|92676.8|92691.9|92654|58
1651050330000|2022-04-27 09:05:30|92694.3|92669.3|92694.5|92669.5|92706|92670.7|92688.2|92656|54
1651050340000|2022-04-27 09:05:40|92694.6|92669.6|92677.8|92652.8|92694.6|92669.6|92661.5|92624.4|65
1651050350000|2022-04-27 09:05:50|92676.4|92651.4|92674.4|92649.4|92686.3|92651.4|92670.7|92634.6|42
1651050360000|2022-04-27 09:06:00|92674.3|92649.3|92663|92638|92682.5|92649.8|92661.5|92627.6|52
1651050370000|2022-04-27 09:06:10|92664.7|92639.7|92689.7|92639.7|92694.6|92657.4|92662.6|92637.6|47
1651050380000|2022-04-27 09:06:20|92689.4|92639.4|92677.8|92652.8|92698.2|92660.3|92674.1|92639.1|55
1651050390000|2022-04-27 09:06:30|92677.2|92652.2|92667.1|92617.1|92677.2|92652.2|92666.3|92616.3|52
1651050400000|2022-04-27 09:06:40|92656.7|92631.7|92678.5|92628.5|92679|92644.9|92656.7|92627.3|57
1651050410000|2022-04-27 09:06:50|92679.2|92629.2|92668.8|92643.8|92680.2|92643.8|92665.1|92627.3|45
1651050420000|2022-04-27 09:07:00|92670.8|92645.8|92667.8|92617.8|92686.4|92649.6|92655.2|92617.4|54
1651050430000|2022-04-27 09:07:10|92668.4|92618.4|92669.6|92619.6|92672.9|92622.9|92664.5|92614.5|56
1651050440000|2022-04-27 09:07:20|92668.4|92618.4|92669.7|92619.7|92680.1|92630.1|92667.3|92617.3|63
1651050450000|2022-04-27 09:07:30|92668.7|92618.7|92665.9|92615.9|92669.7|92632|92654.9|92613|51
1651050460000|2022-04-27 09:07:40|92665.4|92615.4|92659.3|92634.3|92673.7|92634.9|92654.3|92604.3|58
1651050470000|2022-04-27 09:07:50|92666.5|92641.5|92657.1|92632.1|92675.1|92641.5|92653.7|92621.1|47
1651050480000|2022-04-27 09:08:00|92657.6|92632.6|92677.7|92627.7|92684.8|92646.4|92657.6|92625.2|54
1651050490000|2022-04-27 09:08:10|92677.5|92627.5|92648.5|92598.5|92678.2|92637.4|92637.1|92596.6|65
1651050500000|2022-04-27 09:08:20|92649.6|92599.6|92644.4|92619.4|92654.8|92619.4|92638.5|92596.9|53
1651050510000|2022-04-27 09:08:30|92644.8|92619.8|92659.7|92609.7|92662.4|92624.5|92644.7|92607.6|33
1651050520000|2022-04-27 09:08:40|92660.1|92610.1|92677.6|92627.6|92680.5|92641.4|92643.1|92604.8|50
1651050530000|2022-04-27 09:08:50|92665.5|92640.5|92655.5|92630.5|92689.4|92650.2|92655.5|92621.6|69
1651050540000|2022-04-27 09:09:00|92657.1|92632.1|92655.6|92630.6|92677.8|92642.2|92655.6|92620.7|47
1651050550000|2022-04-27 09:09:10|92654.7|92629.7|92656.4|92631.4|92670.3|92632.9|92651.8|92613.3|51
1651050560000|2022-04-27 09:09:20|92656.2|92631.2|92659.5|92634.5|92666|92635.8|92651|92614.6|51
1651050570000|2022-04-27 09:09:30|92659.2|92634.2|92655.5|92630.5|92659.5|92634.5|92653.8|92628.8|45
1651050580000|2022-04-27 09:09:40|92655|92630|92656|92631|92670.3|92633.9|92651.1|92620.3|44
1651050590000|2022-04-27 09:09:50|92656.6|92631.6|92668.9|92643.9|92682.5|92644.2|92656.2|92620.5|54
1651050600000|2022-04-27 09:10:00|92669|92644|92675.9|92625.9|92677.4|92645.5|92651|92616.8|61
1651050610000|2022-04-27 09:10:10|92662.3|92637.3|92655.6|92630.6|92667.5|92638.3|92652.9|92617.1|53
1651050620000|2022-04-27 09:10:20|92654.9|92629.9|92654.9|92629.9|92659.5|92634.5|92654.5|92629.5|27
1651050630000|2022-04-27 09:10:30|92653.5|92628.5|92653.7|92628.7|92667.5|92630.3|92645.3|92609.9|53
1651050640000|2022-04-27 09:10:40|92654.1|92629.1|92658.2|92608.2|92663.3|92629.1|92640.5|92603.9|48
1651050650000|2022-04-27 09:10:50|92658.5|92608.5|92645.7|92620.7|92661.9|92623.7|92643.7|92605.7|46
1651050660000|2022-04-27 09:11:00|92644.3|92619.3|92652.4|92627.4|92661.9|92627.4|92639|92602.2|58
1651050670000|2022-04-27 09:11:10|92652.1|92627.1|92643.5|92618.5|92659|92627.2|92643.5|92607.4|44
1651050680000|2022-04-27 09:11:20|92644.4|92619.4|92641.5|92616.5|92647.7|92622.7|92641.5|92616.5|51
1651050690000|2022-04-27 09:11:30|92643.3|92618.3|92642.1|92617.1|92645.2|92620.2|92640.2|92615.2|42
1651050700000|2022-04-27 09:11:40|92641.6|92616.6|92619.5|92594.5|92642|92617|92614.1|92589.1|54
1651050710000|2022-04-27 09:11:50|92619.8|92594.8|92614.9|92589.9|92637.6|92604.1|92614.9|92579.9|65
1651050720000|2022-04-27 09:12:00|92615.7|92590.7|92600.8|92575.8|92624|92590.7|92590.4|92552.9|62
1651050730000|2022-04-27 09:12:10|92601|92576|92600|92575|92604.2|92579.2|92595.4|92570.4|43
1651050740000|2022-04-27 09:12:20|92602.2|92577.2|92587.3|92562.3|92602.3|92577.3|92577.1|92552.1|60
1651050750000|2022-04-27 09:12:30|92586.9|92561.9|92581.9|92556.9|92595.7|92563.6|92578.2|92539.1|47
1651050760000|2022-04-27 09:12:40|92582.2|92557.2|92586|92561|92603.1|92567.2|92582.2|92546.8|50
1651050770000|2022-04-27 09:12:50|92586.2|92561.2|92594.7|92544.7|92599|92562.1|92582.2|92544.6|46
1651050780000|2022-04-27 09:13:00|92595.2|92545.2|92578.9|92553.9|92596.4|92558.8|92578.9|92539.4|39
1651050790000|2022-04-27 09:13:10|92578.1|92553.1|92574.2|92524.2|92586.4|92553.3|92555.6|92517.8|55
1651050800000|2022-04-27 09:13:20|92574.6|92524.6|92587.2|92537.2|92588.2|92546.3|92571.3|92522.9|39
1651050810000|2022-04-27 09:13:30|92587.1|92537.1|92584.3|92534.3|92589|92539|92583.6|92533.6|43
1651050820000|2022-04-27 09:13:40|92584.8|92534.8|92568.8|92518.8|92584.9|92547.4|92564.5|92517.1|62
1651050830000|2022-04-27 09:13:50|92568.3|92518.3|92566.8|92516.8|92570.6|92520.6|92566.1|92516.1|54
1651050840000|2022-04-27 09:14:00|92566.3|92516.3|92563.7|92513.7|92571.1|92533|92543|92508.5|63
1651050850000|2022-04-27 09:14:10|92565.2|92515.2|92578.4|92528.4|92582.8|92543|92553.9|92510.4|56
1651050860000|2022-04-27 09:14:20|92580.6|92530.6|92578.3|92528.3|92580.6|92542|92565.2|92527.4|35
1651050870000|2022-04-27 09:14:30|92578.5|92528.5|92562.2|92537.2|92579|92537.2|92562.2|92523.9|42
1651050880000|2022-04-27 09:14:40|92562.9|92537.9|92561.8|92536.8|92562.9|92537.9|92560.8|92535.8|34
1651050890000|2022-04-27 09:14:50|92561.4|92536.4|92576|92551|92593|92552.3|92557.6|92519.8|51
1651050900000|2022-04-27 09:15:00|92574.9|92549.9|92590.1|92540.1|92597.6|92558.7|92574.8|92537.3|54
1651050910000|2022-04-27 09:15:10|92590.6|92540.6|92563.4|92538.4|92597.7|92560.3|92563.4|92534.4|58
1651050920000|2022-04-27 09:15:20|92563.8|92538.8|92565.2|92540.2|92580.2|92540.3|92560.6|92522|55
1651050930000|2022-04-27 09:15:30|92567.1|92542.1|92579.6|92529.6|92581.5|92543.2|92565.2|92529.5|44
1651050940000|2022-04-27 09:15:40|92579.8|92529.8|92583|92533|92583.5|92541.9|92563.9|92528.6|49
1651050950000|2022-04-27 09:15:50|92583.3|92533.3|92583|92533|92584.6|92546.7|92568.1|92532.6|44
1651050960000|2022-04-27 09:16:00|92569|92544|92557.4|92532.4|92569.2|92544.2|92556.3|92531.3|54
1651050970000|2022-04-27 09:16:10|92555.6|92530.6|92564.5|92539.5|92582.6|92544.8|92554.8|92529.8|60
1651050980000|2022-04-27 09:16:20|92564.6|92539.6|92566|92516|92574.1|92542.6|92552.5|92515.6|68
1651050990000|2022-04-27 09:16:30|92566.3|92516.3|92543.7|92518.7|92566.3|92527.4|92542.7|92504|49
1651051000000|2022-04-27 09:16:40|92544.2|92519.2|92546.1|92521.1|92560|92523|92542.8|92510|42
1651051010000|2022-04-27 09:16:50|92545.9|92520.9|92557.7|92532.7|92557.7|92532.7|92542.8|92517.8|60
1651051020000|2022-04-27 09:17:00|92560.2|92535.2|92566.2|92541.2|92579.8|92543.1|92559.8|92522.8|65
1651051030000|2022-04-27 09:17:10|92567.1|92542.1|92586.8|92536.8|92590|92551.9|92563.3|92536.5|41
1651051040000|2022-04-27 09:17:20|92575.9|92550.9|92622.3|92572.3|92632.9|92582.9|92575.9|92544.1|69
1651051050000|2022-04-27 09:17:30|92622.4|92572.4|92612.9|92562.9|92623.9|92573.9|92598.7|92562.3|56
1651051060000|2022-04-27 09:17:40|92610.8|92560.8|92586.4|92536.4|92612.9|92562.9|92584.7|92536.4|49
1651051070000|2022-04-27 09:17:50|92586.1|92536.1|92579.4|92529.4|92586.9|92536.9|92577.2|92527.2|47
1651051080000|2022-04-27 09:18:00|92580|92530|92576.7|92526.7|92590.4|92548.5|92572.1|92525|57
1651051090000|2022-04-27 09:18:10|92577.2|92527.2|92573.1|92523.1|92577.8|92539.2|92561.3|92522.1|50
1651051100000|2022-04-27 09:18:20|92559.5|92534.5|92579|92529|92579|92534.5|92555.1|92518.8|37
1651051110000|2022-04-27 09:18:30|92579.9|92529.9|92568.3|92543.3|92586.6|92548.4|92567.1|92529|57
1651051120000|2022-04-27 09:18:40|92568|92543|92567.3|92542.3|92580.6|92543.3|92562.9|92523.2|45
1651051130000|2022-04-27 09:18:50|92567.2|92542.2|92566.2|92541.2|92580.7|92542.2|92565.7|92529|27
1651051140000|2022-04-27 09:19:00|92566.3|92541.3|92564.4|92539.4|92579.7|92542.8|92564.4|92526.8|35
1651051150000|2022-04-27 09:19:10|92563.7|92538.7|92562.6|92512.6|92577.7|92540.1|92549.2|92511.9|46
1651051160000|2022-04-27 09:19:20|92561.4|92511.4|92566.6|92516.6|92566.8|92516.8|92552.6|92502.6|56
1651051170000|2022-04-27 09:19:30|92566.7|92516.7|92564.5|92514.5|92567|92517|92563.5|92513.5|40
1651051180000|2022-04-27 09:19:40|92562.3|92512.3|92544.5|92494.5|92563.9|92513.9|92532.2|92491.6|45
1651051190000|2022-04-27 09:19:50|92545.2|92495.2|92545.1|92495.1|92549.2|92509.4|92530.4|92493.1|55
1651051200000|2022-04-27 09:20:00|92544.8|92494.8|92547.1|92497.1|92551.3|92513.8|92531.9|92488.4|54
1651051210000|2022-04-27 09:20:10|92544.9|92494.9|92537.6|92487.6|92544.9|92498.4|92519|92483.1|56
1651051220000|2022-04-27 09:20:20|92537.7|92487.7|92540.6|92490.6|92543.3|92493.3|92536.8|92486.8|47
1651051230000|2022-04-27 09:20:30|92540.7|92490.7|92534.2|92484.2|92541.1|92491.1|92531.4|92481.4|38
1651051240000|2022-04-27 09:20:40|92533.1|92483.1|92546|92496|92548.3|92514.2|92523.7|92483.1|51
1651051250000|2022-04-27 09:20:50|92546.1|92496.1|92537|92512|92546.8|92513.6|92532.5|92496|40
1651051260000|2022-04-27 09:21:00|92537.9|92512.9|92512.7|92462.7|92548.3|92514.8|92512.7|92462.7|48
1651051270000|2022-04-27 09:21:10|92512|92462|92499.5|92474.5|92515.9|92475.6|92494.2|92460|64
1651051280000|2022-04-27 09:21:20|92499.4|92474.4|92477.9|92452.9|92508.6|92474.4|92476.4|92441.5|58
1651051290000|2022-04-27 09:21:30|92479.8|92454.8|92483.7|92433.7|92486.9|92454.8|92472.8|92433.2|49
1651051300000|2022-04-27 09:21:40|92470.9|92445.9|92487.6|92437.6|92494.6|92453.4|92464.5|92427.6|64
1651051310000|2022-04-27 09:21:50|92487.4|92437.4|92478.7|92453.7|92491.6|92453.7|92469.2|92433|65
1651051320000|2022-04-27 09:22:00|92478.9|92453.9|92493.7|92443.7|92494.8|92456.8|92478.9|92441.8|39
1651051330000|2022-04-27 09:22:10|92493.5|92443.5|92479.8|92429.8|92497.7|92454.8|92471.2|92424.9|69
1651051340000|2022-04-27 09:22:20|92478.9|92428.9|92477.8|92427.8|92480.9|92437.3|92461.4|92424.9|62
1651051350000|2022-04-27 09:22:30|92476.4|92426.4|92472.5|92422.5|92476.4|92439.5|92461|92421.6|41
1651051360000|2022-04-27 09:22:40|92472.8|92422.8|92456.7|92431.7|92473.3|92432.2|92456.3|92418.8|43
1651051370000|2022-04-27 09:22:50|92456.1|92431.1|92440.9|92415.9|92456.5|92431.1|92432|92387.7|68
1651051380000|2022-04-27 09:23:00|92440|92415|92464.8|92414.8|92467.1|92429.4|92435.6|92410.6|61
1651051390000|2022-04-27 09:23:10|92464.2|92414.2|92473.1|92423.1|92476.2|92435.6|92448.7|92414.2|63
1651051400000|2022-04-27 09:23:20|92473.4|92423.4|92459.7|92434.7|92475.4|92435.9|92457.4|92418.1|49
1651051410000|2022-04-27 09:23:30|92461.3|92436.3|92474.8|92424.8|92476.6|92437|92459.1|92422.4|43
1651051420000|2022-04-27 09:23:40|92474|92424|92466.6|92441.6|92486.3|92445.3|92460.4|92423.3|55
1651051430000|2022-04-27 09:23:50|92467.9|92442.9|92456.9|92431.9|92478.6|92442.9|92456.8|92426.4|54
1651051440000|2022-04-27 09:24:00|92457.6|92432.6|92460.7|92435.7|92478.2|92440.5|92457.6|92421.8|54
1651051450000|2022-04-27 09:24:10|92470.5|92420.5|92457.8|92432.8|92475.9|92437.1|92457.8|92420.5|48
1651051460000|2022-04-27 09:24:20|92458|92433|92447.7|92422.7|92468.2|92433.8|92447.7|92414.9|40
1651051470000|2022-04-27 09:24:30|92448.1|92423.1|92444|92419|92449.7|92424.7|92444|92419|38
1651051480000|2022-04-27 09:24:40|92442.7|92417.7|92439.2|92414.2|92452.6|92418|92434|92400.3|45
1651051490000|2022-04-27 09:24:50|92438.9|92413.9|92425.3|92400.3|92446.4|92413.9|92421.2|92382|66
1651051500000|2022-04-27 09:25:00|92438.7|92388.7|92417.3|92392.3|92438.7|92400.9|92415.4|92381.8|61
1651051510000|2022-04-27 09:25:10|92415.2|92390.2|92415.4|92390.4|92418.9|92393.9|92410.3|92385.3|66
1651051520000|2022-04-27 09:25:20|92415.5|92390.5|92408.9|92383.9|92432.2|92394.5|92403|92376.3|59
1651051530000|2022-04-27 09:25:30|92409.6|92384.6|92407.8|92382.8|92426.2|92390.7|92405.4|92369.3|59
1651051540000|2022-04-27 09:25:40|92407.4|92382.4|92405.9|92380.9|92407.8|92382.8|92400.9|92375.9|52
1651051550000|2022-04-27 09:25:50|92405.8|92380.8|92408.6|92383.6|92423.7|92385.8|92402.2|92362.9|54
1651051560000|2022-04-27 09:26:00|92408.1|92383.1|92405.7|92380.7|92411.8|92386.8|92402.9|92377.9|64
1651051570000|2022-04-27 09:26:10|92417.1|92367.1|92404|92379|92417.1|92384|92403.8|92365.1|60
1651051580000|2022-04-27 09:26:20|92402.8|92377.8|92402.5|92377.5|92405.4|92380.4|92402.5|92377.5|33
1651051590000|2022-04-27 09:26:30|92402.7|92377.7|92398.6|92373.6|92404.9|92379.9|92397.7|92372.7|36
1651051600000|2022-04-27 09:26:40|92399.1|92374.1|92409.5|92359.5|92411.4|92374.1|92396.4|92359.5|34
1651051610000|2022-04-27 09:26:50|92399.7|92374.7|92397.4|92372.4|92400.3|92375.3|92397|92372|34
1651051620000|2022-04-27 09:27:00|92397.9|92372.9|92412.5|92362.5|92414.1|92375.4|92397.9|92360.6|23
1651051630000|2022-04-27 09:27:10|92412.6|92362.6|92413|92363|92417.7|92380.3|92399.6|92362.4|41
1651051640000|2022-04-27 09:27:20|92413.4|92363.4|92392|92342|92413.4|92374.3|92384|92342|57
1651051650000|2022-04-27 09:27:30|92392.7|92342.7|92380.1|92355.1|92394.6|92356.1|92378.8|92340.8|44
1651051660000|2022-04-27 09:27:40|92379.4|92354.4|92388.9|92363.9|92402.8|92364.7|92378.7|92342.4|49
1651051670000|2022-04-27 09:27:50|92388.5|92363.5|92394.3|92369.3|92408.4|92372.5|92388.4|92356.5|56
1651051680000|2022-04-27 09:28:00|92393.7|92368.7|92392.2|92367.2|92401.5|92376.5|92392.2|92367.2|62
1651051690000|2022-04-27 09:28:10|92392.3|92367.3|92391.5|92366.5|92410.2|92373.3|92386.6|92360.1|62
1651051700000|2022-04-27 09:28:20|92392.1|92367.1|92394.6|92369.6|92412.1|92375|92390.1|92361.2|45
1651051710000|2022-04-27 09:28:30|92394.7|92369.7|92397.1|92372.1|92398.5|92373.5|92393.4|92368.4|41
1651051720000|2022-04-27 09:28:40|92397.3|92372.3|92406.7|92381.7|92407.1|92382.1|92396.9|92371.9|45
1651051730000|2022-04-27 09:28:50|92407.8|92382.8|92400.4|92375.4|92419.4|92385.5|92400.4|92369.4|51
1651051740000|2022-04-27 09:29:00|92402.5|92377.5|92407.4|92382.4|92408.7|92383.7|92402.1|92377.1|60
1651051750000|2022-04-27 09:29:10|92407.5|92382.5|92409.6|92384.6|92417|92392|92407.1|92382.1|58
1651051760000|2022-04-27 09:29:20|92411.3|92386.3|92409.7|92384.7|92411.3|92386.3|92407.4|92382.4|45
1651051770000|2022-04-27 09:29:30|92409.6|92384.6|92414.1|92389.1|92414.7|92389.7|92407.6|92382.6|43
1651051780000|2022-04-27 09:29:40|92414|92389|92419.5|92394.5|92419.5|92394.5|92409.8|92384.8|47
1651051790000|2022-04-27 09:29:50|92422.3|92397.3|92417.5|92392.5|92423.8|92398.8|92416.2|92391.2|62
1651051800000|2022-04-27 09:30:00|92417.1|92392.1|92424.2|92399.2|92437.7|92401.6|92415.2|92386|53
1651051810000|2022-04-27 09:30:10|92425.4|92400.4|92452.8|92427.8|92461.8|92431.6|92425.4|92395.1|52
1651051820000|2022-04-27 09:30:20|92453.5|92428.5|92453.8|92428.8|92468.4|92431.9|92451.6|92412.5|46
1651051830000|2022-04-27 09:30:30|92450.9|92425.9|92458.7|92433.7|92459.5|92434.5|92449.6|92424.6|53
1651051840000|2022-04-27 09:30:40|92458.9|92433.9|92479.1|92454.1|92502.4|92454.1|92454.8|92428.4|56
1651051850000|2022-04-27 09:30:50|92492.5|92442.5|92482.1|92457.1|92499.9|92458.7|92479.9|92442.4|39
1651051860000|2022-04-27 09:31:00|92481.9|92456.9|92481.2|92456.2|92496.6|92460.7|92479.7|92446.6|52
1651051870000|2022-04-27 09:31:10|92480.7|92455.7|92467.7|92442.7|92481.7|92456.7|92461.2|92424.1|62
1651051880000|2022-04-27 09:31:20|92469.9|92444.9|92469.4|92444.4|92485.1|92446.9|92467.7|92428.9|50
1651051890000|2022-04-27 09:31:30|92469.6|92444.6|92469.4|92444.4|92471.4|92446.4|92455.3|92419.4|56
1651051900000|2022-04-27 09:31:40|92468.4|92443.4|92463.4|92438.4|92483|92452.4|92457.8|92429.6|61
1651051910000|2022-04-27 09:31:50|92462.4|92437.4|92486.9|92461.9|92498.5|92463.8|92462.4|92437.4|66
1651051920000|2022-04-27 09:32:00|92487.3|92462.3|92492.9|92467.9|92495|92470|92487.2|92462.2|47
1651051930000|2022-04-27 09:32:10|92493|92468|92492.9|92467.9|92511.4|92474.1|92488.8|92460.9|47
1651051940000|2022-04-27 09:32:20|92492.8|92467.8|92493|92468|92494.2|92469.2|92490.5|92465.5|39
1651051950000|2022-04-27 09:32:30|92492.9|92467.9|92493|92468|92493.3|92468.3|92490.8|92465.8|30
1651051960000|2022-04-27 09:32:40|92493.3|92468.3|92505.1|92480.1|92518.2|92481.5|92492.7|92467.7|54
1651051970000|2022-04-27 09:32:50|92504.6|92479.6|92511.9|92486.9|92520.7|92487.5|92502.1|92470.7|41
1651051980000|2022-04-27 09:33:00|92513|92488|92517.5|92492.5|92522.7|92497.7|92511.8|92486.8|56
1651051990000|2022-04-27 09:33:10|92517.7|92492.7|92510.1|92485.1|92517.9|92492.9|92507.9|92482.9|52
1651052000000|2022-04-27 09:33:20|92514.3|92489.3|92515.3|92490.3|92518.2|92493.2|92508|92483|63
1651052010000|2022-04-27 09:33:30|92515.2|92490.2|92514.9|92489.9|92516.2|92491.2|92509.2|92484.2|36
1651052020000|2022-04-27 09:33:40|92516.5|92491.5|92513.8|92463.8|92519.4|92494.4|92500.2|92463.3|55
1651052030000|2022-04-27 09:33:50|92513.2|92463.2|92518.8|92493.8|92532.2|92497.3|92502.7|92463.2|53
1651052040000|2022-04-27 09:34:00|92519.4|92494.4|92517.7|92492.7|92521.6|92496.6|92515.1|92490.1|40
1651052050000|2022-04-27 09:34:10|92517.4|92492.4|92516.5|92491.5|92518.7|92493.7|92515.8|92490.8|39
1651052060000|2022-04-27 09:34:20|92515.8|92490.8|92525.5|92475.5|92525.5|92497.5|92512.1|92475.3|41
1651052070000|2022-04-27 09:34:30|92524.7|92474.7|92517.9|92492.9|92525.3|92495.8|92510.7|92474.7|46
1651052080000|2022-04-27 09:34:40|92518.1|92493.1|92531.5|92506.5|92533.8|92508.8|92517.8|92492.8|47
1651052090000|2022-04-27 09:34:50|92531.8|92506.8|92518.8|92493.8|92535.2|92510.2|92517.6|92492.6|55
1651052100000|2022-04-27 09:35:00|92519.3|92494.3|92506.3|92481.3|92521.3|92494.4|92504.4|92470.6|55
1651052110000|2022-04-27 09:35:10|92506.1|92481.1|92506.7|92481.7|92508.5|92483.5|92501.9|92476.9|56
1651052120000|2022-04-27 09:35:20|92506.8|92481.8|92507.2|92482.2|92507.6|92482.6|92506.2|92481.2|20
1651052130000|2022-04-27 09:35:30|92506.9|92481.9|92507.8|92482.8|92509|92484|92506.9|92481.9|25
1651052140000|2022-04-27 09:35:40|92507.4|92482.4|92502.1|92477.1|92507.7|92482.7|92501.8|92476.8|33
1651052150000|2022-04-27 09:35:50|92502.5|92477.5|92500.8|92475.8|92506.8|92481.8|92499.9|92474.9|45
1651052160000|2022-04-27 09:36:00|92500.6|92475.6|92508.6|92483.6|92525.4|92486.6|92496.3|92471.3|63
1651052170000|2022-04-27 09:36:10|92508.1|92483.1|92507.4|92482.4|92508.7|92483.7|92503.1|92478.1|43
1651052180000|2022-04-27 09:36:20|92507.5|92482.5|92511.6|92486.6|92512.2|92487.2|92507.5|92482.5|27
1651052190000|2022-04-27 09:36:30|92512.4|92487.4|92506.3|92481.3|92513.9|92488.9|92503.6|92478.6|46
1651052200000|2022-04-27 09:36:40|92506.2|92481.2|92498.2|92473.2|92525.7|92485.9|92497.9|92462.8|54
1651052210000|2022-04-27 09:36:50|92508.8|92458.8|92495.7|92470.7|92515.8|92476.9|92493.2|92458.8|48
1651052220000|2022-04-27 09:37:00|92495.3|92470.3|92505.2|92480.2|92505.6|92480.6|92494.8|92469.8|46
1651052230000|2022-04-27 09:37:10|92505.5|92480.5|92501.7|92476.7|92506.7|92481.7|92500.3|92475.3|42
1651052240000|2022-04-27 09:37:20|92501.4|92476.4|92489.3|92464.3|92502.2|92477.2|92489.3|92464.3|55
1651052250000|2022-04-27 09:37:30|92489.7|92464.7|92488.6|92463.6|92496.9|92471.9|92487.1|92462.1|49
1651052260000|2022-04-27 09:37:40|92488.4|92463.4|92481.6|92456.6|92498.2|92464.2|92480.2|92448.2|61
1651052270000|2022-04-27 09:37:50|92480.9|92455.9|92474.8|92449.8|92481.7|92456.7|92472.5|92447.5|51
1651052280000|2022-04-27 09:38:00|92474.5|92449.5|92473.4|92448.4|92481.6|92449.5|92462.6|92425.3|50
1651052290000|2022-04-27 09:38:10|92475.7|92450.7|92466.2|92441.2|92476.8|92451.8|92464.9|92439.9|51
1651052300000|2022-04-27 09:38:20|92465.3|92440.3|92471.8|92446.8|92484.9|92450.5|92465.3|92433.8|51
1651052310000|2022-04-27 09:38:30|92472.1|92447.1|92448.1|92423.1|92484.6|92447.1|92447.7|92422.7|64
1651052320000|2022-04-27 09:38:40|92447.7|92422.7|92451|92426|92468.5|92429.9|92447.1|92416.7|43
1651052330000|2022-04-27 09:38:50|92449.9|92424.9|92454.6|92429.6|92456.5|92431.5|92448.7|92423.7|44
1651052340000|2022-04-27 09:39:00|92454.9|92429.9|92470.9|92445.9|92470.9|92445.9|92452.1|92427.1|41
1651052350000|2022-04-27 09:39:10|92469.1|92444.1|92505.9|92455.9|92516.5|92466.5|92466.9|92441.9|46
1651052360000|2022-04-27 09:39:20|92507|92457|92503.3|92478.3|92512.4|92478.3|92491|92453.5|52
1651052370000|2022-04-27 09:39:30|92517.8|92467.8|92511.5|92486.5|92525.8|92487|92508.2|92466.9|55
1651052380000|2022-04-27 09:39:40|92510.3|92485.3|92510.7|92485.7|92511.6|92486.6|92505.1|92480.1|39
1651052390000|2022-04-27 09:39:50|92527.5|92477.5|92526.8|92476.8|92527.8|92489.4|92508|92472.1|49
1651052400000|2022-04-27 09:40:00|92526.2|92476.2|92500.2|92475.2|92526.8|92490.1|92493|92456.8|47
1651052410000|2022-04-27 09:40:10|92499.8|92474.8|92483.1|92458.1|92499.8|92474.8|92481.8|92456.8|62
1651052420000|2022-04-27 09:40:20|92483.8|92458.8|92482.5|92457.5|92484.6|92459.6|92476.6|92451.6|47
1651052430000|2022-04-27 09:40:30|92482|92457|92474.4|92449.4|92486.1|92461.1|92474.4|92449.4|30
1651052440000|2022-04-27 09:40:40|92477.5|92452.5|92477.9|92452.9|92481.5|92456.5|92475.2|92450.2|61
1651052450000|2022-04-27 09:40:50|92477.3|92452.3|92472.2|92447.2|92480.9|92453.1|92469.6|92430.9|40
1651052460000|2022-04-27 09:41:00|92472.6|92447.6|92458.7|92433.7|92473.4|92448.4|92457.9|92420.7|39
1651052470000|2022-04-27 09:41:10|92455.5|92430.5|92459.3|92434.3|92459.3|92434.3|92453.4|92428.4|40
1651052480000|2022-04-27 09:41:20|92458.3|92433.3|92463.5|92438.5|92468.2|92443.2|92458.3|92433.3|54
1651052490000|2022-04-27 09:41:30|92463.4|92438.4|92473.5|92448.5|92473.8|92448.8|92463.4|92438.4|47
1651052500000|2022-04-27 09:41:40|92473.8|92448.8|92473.1|92448.1|92484|92451.2|92470.1|92434|40
1651052510000|2022-04-27 09:41:50|92472.8|92447.8|92504.5|92454.5|92505.5|92466.7|92472.3|92447.3|31
1651052520000|2022-04-27 09:42:00|92491.8|92466.8|92509.6|92484.6|92509.6|92484.6|92491.8|92454.6|63
1651052530000|2022-04-27 09:42:10|92507.7|92482.7|92508.2|92483.2|92508.9|92483.9|92499.9|92474.9|51
1651052540000|2022-04-27 09:42:20|92507.7|92482.7|92507.8|92482.8|92509.1|92484.1|92505.1|92480.1|43
1651052550000|2022-04-27 09:42:30|92508.4|92483.4|92502.7|92477.7|92508.6|92483.6|92501.3|92476.3|48
1651052560000|2022-04-27 09:42:40|92502.9|92477.9|92485.9|92460.9|92505.9|92480.9|92485.9|92451.8|56
1651052570000|2022-04-27 09:42:50|92486|92461|92491.1|92466.1|92491.6|92466.6|92485.5|92460.5|45
1651052580000|2022-04-27 09:43:00|92489.7|92464.7|92482.4|92457.4|92491.4|92466.4|92482.4|92457.4|47
1651052590000|2022-04-27 09:43:10|92483.2|92458.2|92489.6|92464.6|92492.3|92467.3|92482.8|92457.8|64
1651052600000|2022-04-27 09:43:20|92490.4|92465.4|92491.5|92466.5|92497.2|92472.2|92488|92463|62
1651052610000|2022-04-27 09:43:30|92491.6|92466.6|92479.7|92454.7|92493.4|92468.4|92479.7|92454.7|53
1651052620000|2022-04-27 09:43:40|92483.7|92458.7|92478.5|92453.5|92483.7|92458.7|92476.5|92451.5|48
1651052630000|2022-04-27 09:43:50|92479|92454|92465|92440|92479|92454|92463.3|92424.9|66
1651052640000|2022-04-27 09:44:00|92466.2|92441.2|92448.5|92423.5|92471.5|92441.8|92447.6|92414|54
1651052650000|2022-04-27 09:44:10|92462.1|92412.1|92436.7|92411.7|92462.1|92424.5|92434.3|92403|58
1651052660000|2022-04-27 09:44:20|92438.5|92413.5|92436.8|92411.8|92457.3|92420.8|92433|92396.1|43
1651052670000|2022-04-27 09:44:30|92436.7|92411.7|92432.8|92407.8|92445.6|92412.1|92427.6|92390.7|45
1651052680000|2022-04-27 09:44:40|92433|92408|92431.9|92406.9|92433.2|92408.2|92429.2|92404.2|50
1651052690000|2022-04-27 09:44:50|92431.4|92406.4|92427.9|92402.9|92441.3|92406.4|92425.7|92389.2|43
1651052700000|2022-04-27 09:45:00|92430.3|92405.3|92437.5|92412.5|92443.9|92415.1|92430.2|92393.5|58
1651052710000|2022-04-27 09:45:10|92437.2|92412.2|92432|92407|92438.3|92413.3|92431.9|92406.9|54
1651052720000|2022-04-27 09:45:20|92432.5|92407.5|92432.9|92407.9|92438.7|92413.7|92431.5|92406.5|51
1651052730000|2022-04-27 09:45:30|92433.4|92408.4|92432.6|92407.6|92439|92414|92428.7|92403.7|55
1651052740000|2022-04-27 09:45:40|92432.8|92407.8|92430.2|92405.2|92434.8|92409.8|92429.7|92404.7|34
1651052750000|2022-04-27 09:45:50|92429.5|92404.5|92421.3|92396.3|92434.5|92405.3|92421.2|92381.2|37
1651052760000|2022-04-27 09:46:00|92422.2|92397.2|92423.2|92398.2|92434.9|92399.3|92420.8|92384.8|46
1651052770000|2022-04-27 09:46:10|92422.7|92397.7|92432.1|92407.1|92446.2|92409.6|92422.7|92395.7|35
1651052780000|2022-04-27 09:46:20|92432|92407|92431|92406|92449.2|92411.3|92430.7|92395.1|50
1651052790000|2022-04-27 09:46:30|92430.9|92405.9|92459|92409|92459|92422.4|92428.9|92403.9|33
1651052800000|2022-04-27 09:46:40|92457.7|92407.7|92446.5|92421.5|92460.8|92423.3|92442.2|92407.7|54
1651052810000|2022-04-27 09:46:50|92446.3|92421.3|92446.4|92421.4|92452.7|92427.7|92446.3|92421.3|56
1651052820000|2022-04-27 09:47:00|92447.1|92422.1|92442.1|92417.1|92449.9|92424.9|92441.2|92416.2|34
1651052830000|2022-04-27 09:47:10|92442.2|92417.2|92439.9|92414.9|92442.2|92417.2|92437.8|92412.8|36
1651052840000|2022-04-27 09:47:20|92439.8|92414.8|92437.9|92387.9|92440.8|92414.8|92423|92374|69
1651052850000|2022-04-27 09:47:30|92437.2|92387.2|92435.6|92410.6|92449.6|92410.6|92423|92383.8|52
1651052860000|2022-04-27 09:47:40|92435.3|92410.3|92431.6|92406.6|92438|92413|92427.3|92402.3|47
1651052870000|2022-04-27 09:47:50|92447.8|92397.8|92425.8|92400.8|92448.9|92412.2|92424.8|92388|49
1651052880000|2022-04-27 09:48:00|92426.1|92401.1|92454|92404|92454|92416.6|92419.5|92386.8|56
1651052890000|2022-04-27 09:48:10|92454.3|92404.3|92460.8|92410.8|92463.3|92426.9|92442|92404.3|53
1651052900000|2022-04-27 09:48:20|92460.9|92410.9|92461.9|92411.9|92463.9|92426.1|92449.3|92407.7|39
1651052910000|2022-04-27 09:48:30|92462.1|92412.1|92453.1|92428.1|92466.5|92431.4|92450.6|92412.1|40
1651052920000|2022-04-27 09:48:40|92453.3|92428.3|92447.3|92422.3|92466.2|92428.6|92446.9|92411|48
1651052930000|2022-04-27 09:48:50|92447|92422|92446.1|92421.1|92448.2|92423.2|92446.1|92421.1|27
1651052940000|2022-04-27 09:49:00|92445.4|92420.4|92446.1|92421.1|92453.4|92424.8|92441.9|92402.5|35
1651052950000|2022-04-27 09:49:10|92447.2|92422.2|92457.7|92432.7|92471.7|92433|92444.8|92412.8|56
1651052960000|2022-04-27 09:49:20|92457.5|92432.5|92463.9|92438.9|92473.9|92440.6|92457.4|92422.8|50
1651052970000|2022-04-27 09:49:30|92463.8|92438.8|92465.9|92440.9|92482.2|92444.9|92458.3|92428.5|59
1651052980000|2022-04-27 09:49:40|92466.1|92441.1|92456.9|92431.9|92472.6|92441.1|92453.4|92420.4|68
1651052990000|2022-04-27 09:49:50|92456.7|92431.7|92454.7|92429.7|92457.8|92432.8|92453.4|92428.4|49
1651053000000|2022-04-27 09:50:00|92457.2|92432.2|92464.1|92439.1|92465.5|92440.5|92455|92430|55
1651053010000|2022-04-27 09:50:10|92464.8|92439.8|92457.6|92432.6|92473.8|92440.5|92457.6|92423.5|56
1651053020000|2022-04-27 09:50:20|92458.7|92433.7|92457.9|92432.9|92469.4|92437.3|92455.6|92417|57
1651053030000|2022-04-27 09:50:30|92458.5|92433.5|92465.4|92440.4|92466.3|92441.3|92456.5|92431.5|53
1651053040000|2022-04-27 09:50:40|92460.5|92435.5|92458.2|92433.2|92473.4|92435.5|92454.6|92423.4|51
1651053050000|2022-04-27 09:50:50|92458.3|92433.3|92444.1|92419.1|92459.5|92433.3|92443|92407.8|54
1651053060000|2022-04-27 09:51:00|92444.8|92419.8|92442.1|92417.1|92455.6|92420.8|92438.6|92402.4|53
1651053070000|2022-04-27 09:51:10|92442.5|92417.5|92443.1|92418.1|92446.5|92421.5|92441.8|92416.8|36
1651053080000|2022-04-27 09:51:20|92443.4|92418.4|92440.7|92415.7|92443.8|92418.8|92439|92414|45
1651053090000|2022-04-27 09:51:30|92440.2|92415.2|92448.4|92423.4|92451|92426|92440.2|92415.2|53
1651053100000|2022-04-27 09:51:40|92448.1|92423.1|92467.2|92417.2|92471.1|92423.5|92442.1|92417.1|57
1651053110000|2022-04-27 09:51:50|92468|92418|92462.5|92437.5|92477.3|92443.1|92461.8|92414.8|58
1651053120000|2022-04-27 09:52:00|92462.8|92437.8|92462.8|92437.8|92469.9|92438.7|92454.7|92416.6|33
1651053130000|2022-04-27 09:52:10|92463.2|92438.2|92462.5|92437.5|92474|92440.8|92459.6|92423.4|36
1651053140000|2022-04-27 09:52:20|92462.2|92437.2|92451|92426|92470.2|92437.2|92448.2|92412.7|60
1651053150000|2022-04-27 09:52:30|92451.6|92426.6|92455.6|92430.6|92473|92433.9|92451.6|92420.3|58
1651053160000|2022-04-27 09:52:40|92455.3|92430.3|92462.2|92437.2|92463.6|92438.6|92455.3|92430.3|34
1651053170000|2022-04-27 09:52:50|92462.6|92437.6|92478.9|92428.9|92478.9|92446|92461.8|92425.3|55
1651053180000|2022-04-27 09:53:00|92464.9|92439.9|92475.4|92425.4|92479.1|92442.5|92461.4|92422.3|45
1651053190000|2022-04-27 09:53:10|92475.5|92425.5|92462.8|92437.8|92475.5|92440.7|92462|92425.4|34
1651053200000|2022-04-27 09:53:20|92463|92438|92460.1|92435.1|92484.7|92449.1|92460.1|92433.8|49
1651053210000|2022-04-27 09:53:30|92470.5|92420.5|92461.8|92436.8|92473.6|92437.9|92460.3|92419.9|52
1651053220000|2022-04-27 09:53:40|92461.9|92436.9|92458.2|92433.2|92462.6|92437.6|92456.5|92431.5|64
1651053230000|2022-04-27 09:53:50|92457.6|92432.6|92457.8|92432.8|92470.7|92437.1|92457.3|92419.1|58
1651053240000|2022-04-27 09:54:00|92457.7|92432.7|92474.9|92449.9|92484.8|92454.3|92456.9|92431.9|53
1651053250000|2022-04-27 09:54:10|92474.6|92449.6|92478|92453|92480.6|92455.6|92471|92446|49
1651053260000|2022-04-27 09:54:20|92478.8|92453.8|92479.7|92454.7|92482.5|92457.5|92477.6|92452.6|58
1651053270000|2022-04-27 09:54:30|92478.8|92453.8|92481.4|92456.4|92483|92458|92477.5|92452.5|45
1651053280000|2022-04-27 09:54:40|92479.4|92454.4|92482.6|92457.6|92488.7|92463.7|92477.6|92452.6|49
1651053290000|2022-04-27 09:54:50|92482.3|92457.3|92478.2|92453.2|92487.5|92462.5|92477.4|92452.4|52
1651053300000|2022-04-27 09:55:00|92478.3|92453.3|92478.2|92453.2|92482|92457|92477.8|92452.8|41
1651053310000|2022-04-27 09:55:10|92478.3|92453.3|92474.2|92449.2|92479.1|92454.1|92472.1|92447.1|31
1651053320000|2022-04-27 09:55:20|92473.8|92448.8|92465.2|92440.2|92481|92451.9|92465.2|92429.5|47
1651053330000|2022-04-27 09:55:30|92467.8|92442.8|92503.3|92453.3|92517.6|92473.3|92466.6|92441.2|64
1651053340000|2022-04-27 09:55:40|92503.5|92453.5|92517.7|92492.7|92533.7|92495.5|92499.9|92449.9|65
1651053350000|2022-04-27 09:55:50|92518.9|92493.9|92508.3|92483.3|92528.7|92499.1|92500.7|92462.5|63
1651053360000|2022-04-27 09:56:00|92509.1|92484.1|92489.4|92464.4|92512.9|92485.6|92489.4|92452.7|43
1651053370000|2022-04-27 09:56:10|92489.1|92464.1|92493.6|92468.6|92504.9|92471.8|92489.1|92454.5|41
1651053380000|2022-04-27 09:56:20|92493.5|92468.5|92521|92471|92526.4|92476.4|92493.5|92456.3|33
1651053390000|2022-04-27 09:56:30|92520.3|92470.3|92516.2|92466.2|92520.3|92477.3|92501.4|92462.5|43
1651053400000|2022-04-27 09:56:40|92516.6|92466.6|92517.8|92467.8|92518.9|92482.8|92506.9|92464.8|42
1651053410000|2022-04-27 09:56:50|92505.2|92480.2|92494.1|92469.1|92516.2|92480.2|92492.3|92455.2|61
1651053420000|2022-04-27 09:57:00|92506.7|92456.7|92497.8|92447.8|92510.5|92460.5|92493.4|92443.4|62
1651053430000|2022-04-27 09:57:10|92498.1|92448.1|92486.3|92436.3|92498.8|92449.3|92474.3|92435.9|42
1651053440000|2022-04-27 09:57:20|92474.7|92449.7|92477.4|92452.4|92487.1|92452.9|92473.5|92435.6|34
1651053450000|2022-04-27 09:57:30|92477|92452|92489.8|92439.8|92490.6|92452|92469.1|92431.2|53
1651053460000|2022-04-27 09:57:40|92477|92452|92491.7|92441.7|92492.7|92452|92476.6|92438.4|39
1651053470000|2022-04-27 09:57:50|92492|92442|92491.7|92441.7|92492.5|92442.5|92490.5|92440.5|27
1651053480000|2022-04-27 09:58:00|92491.9|92441.9|92492.2|92442.2|92494.4|92444.4|92491.5|92441.5|36
1651053490000|2022-04-27 09:58:10|92493.7|92443.7|92489.9|92439.9|92494.5|92444.5|92489.8|92439.8|34
1651053500000|2022-04-27 09:58:20|92489.5|92439.5|92489.9|92439.9|92493.3|92443.3|92487.3|92437.3|34
1651053510000|2022-04-27 09:58:30|92477.8|92452.8|92480.4|92430.4|92504.3|92460.8|92473.8|92423.8|78
1651053520000|2022-04-27 09:58:40|92479.3|92429.3|92484.2|92434.2|92487.1|92437.1|92471.1|92421.1|49
1651053530000|2022-04-27 09:58:50|92483.9|92433.9|92477.5|92427.5|92484|92434|92474.1|92424.1|48
1651053540000|2022-04-27 09:59:00|92477.8|92427.8|92486.2|92436.2|92487.3|92437.3|92477.8|92427.8|33
1651053550000|2022-04-27 09:59:10|92486.8|92436.8|92499.8|92449.8|92504|92460.7|92480.3|92436.4|45
1651053560000|2022-04-27 09:59:20|92500.2|92450.2|92517.2|92467.2|92518.2|92479.1|92486.1|92447.2|61
1651053570000|2022-04-27 09:59:30|92518.6|92468.6|92508.5|92458.5|92522.3|92478.8|92497.9|92456.9|49
1651053580000|2022-04-27 09:59:40|92508.6|92458.6|92492.6|92467.6|92510|92468.6|92484.7|92457.3|36
1651053590000|2022-04-27 09:59:50|92492.4|92467.4|92494.7|92469.7|92508.9|92472.9|92490.8|92458.5|43
1651053600000|2022-04-27 10:00:00|92496.2|92471.2|92483.8|92458.8|92511.2|92472|92481.8|92445.8|41
1651053610000|2022-04-27 10:00:10|92484.9|92459.9|92497.1|92447.1|92502.3|92463.5|92481.9|92444.7|41
1651053620000|2022-04-27 10:00:20|92495.6|92445.6|92485.1|92460.1|92497.5|92462.5|92483.7|92444.9|39
1651053630000|2022-04-27 10:00:30|92484.8|92459.8|92483.8|92458.8|92488.8|92463.8|92482.5|92457.5|44
1651053640000|2022-04-27 10:00:40|92483.9|92458.9|92496.6|92471.6|92508.4|92474.5|92483.4|92456|48
1651053650000|2022-04-27 10:00:50|92496.8|92471.8|92497.8|92472.8|92517.3|92482.2|92496.2|92461|40
1651053660000|2022-04-27 10:01:00|92498.5|92473.5|92484.7|92459.7|92498.5|92473.5|92483.2|92458.2|43
1651053670000|2022-04-27 10:01:10|92485.3|92460.3|92490|92465|92491.7|92466.7|92484.4|92459.4|37
1651053680000|2022-04-27 10:01:20|92489.6|92464.6|92487.5|92462.5|92493.9|92468.9|92486.4|92461.4|42
1651053690000|2022-04-27 10:01:30|92487.9|92462.9|92486.4|92461.4|92500|92475|92484.7|92459.7|33
1651053700000|2022-04-27 10:01:40|92487|92462|92489.6|92464.6|92500.9|92465.1|92484.3|92450.5|40
1651053710000|2022-04-27 10:01:50|92489.1|92464.1|92487.3|92462.3|92490.1|92465.1|92481.8|92456.8|37
1651053720000|2022-04-27 10:02:00|92486.3|92461.3|92487.6|92462.6|92489.2|92464.2|92485.1|92460.1|28
1651053730000|2022-04-27 10:02:10|92489.1|92464.1|92490.6|92465.6|92503.2|92467.6|92488.2|92453.2|37
1651053740000|2022-04-27 10:02:20|92489.9|92464.9|92483.3|92458.3|92500.2|92466.4|92482.7|92450.2|39
1651053750000|2022-04-27 10:02:30|92482.4|92457.4|92473.2|92448.2|92493.6|92457.8|92471.8|92434.6|32
1651053760000|2022-04-27 10:02:40|92472.3|92447.3|92476.9|92451.9|92478.1|92453.1|92472.3|92447.3|24
1651053770000|2022-04-27 10:02:50|92476.8|92451.8|92472.5|92447.5|92476.8|92451.8|92470.5|92445.5|11
1651053780000|2022-04-27 10:03:00|92467.7|92417.7|92457|92432|92471.7|92437.2|92453|92417.7|48
1651053790000|2022-04-27 10:03:10|92456.7|92431.7|92456|92431|92459.3|92434.3|92452.1|92427.1|54
1651053800000|2022-04-27 10:03:20|92456.1|92431.1|92457.7|92432.7|92472.9|92434.8|92450.5|92419|48
1651053810000|2022-04-27 10:03:30|92455.6|92430.6|92451.5|92426.5|92466.2|92433.5|92450.7|92415.6|50
1651053820000|2022-04-27 10:03:40|92451.4|92426.4|92454.2|92429.2|92455.5|92430.5|92450.9|92425.9|37
1651053830000|2022-04-27 10:03:50|92453.5|92428.5|92457.3|92432.3|92459.5|92434.5|92453.5|92428.5|36
1651053840000|2022-04-27 10:04:00|92457.7|92432.7|92447.3|92422.3|92458|92433|92444.5|92419.5|53
1651053850000|2022-04-27 10:04:10|92446.4|92421.4|92444.1|92419.1|92450.8|92425.8|92438|92413|51
1651053860000|2022-04-27 10:04:20|92447.7|92422.7|92448|92423|92450.7|92425.7|92441|92416|47
1651053870000|2022-04-27 10:04:30|92448.5|92423.5|92443.7|92418.7|92448.5|92423.5|92439.6|92414.6|56
1651053880000|2022-04-27 10:04:40|92442.9|92417.9|92436|92411|92446.8|92421.8|92434.2|92409.2|51
1651053890000|2022-04-27 10:04:50|92435.8|92410.8|92436.7|92411.7|92438.7|92413.7|92432.3|92407.3|52
1651053900000|2022-04-27 10:05:00|92437.5|92412.5|92446.5|92421.5|92446.8|92421.8|92433.8|92408.8|42
1651053910000|2022-04-27 10:05:10|92446.4|92421.4|92446.1|92421.1|92448|92423|92445.6|92420.6|38
1651053920000|2022-04-27 10:05:20|92446.4|92421.4|92455.3|92430.3|92457|92432|92446.1|92421.1|41
1651053930000|2022-04-27 10:05:30|92454.9|92429.9|92456.5|92431.5|92458|92433|92454.1|92429.1|49
1651053940000|2022-04-27 10:05:40|92458.2|92433.2|92464.9|92439.9|92466.3|92441.3|92455.7|92430.7|59
1651053950000|2022-04-27 10:05:50|92464.8|92439.8|92465.1|92440.1|92465.9|92440.9|92459.9|92434.9|48
1651053960000|2022-04-27 10:06:00|92463.7|92438.7|92473.1|92448.1|92487.1|92450.2|92459.6|92434.6|60
1651053970000|2022-04-27 10:06:10|92475.6|92450.6|92474|92449|92475.6|92450.6|92472.9|92447.9|41
1651053980000|2022-04-27 10:06:20|92473.6|92448.6|92479.3|92454.3|92493.3|92456.2|92473.6|92436.7|47
1651053990000|2022-04-27 10:06:30|92479.5|92454.5|92491.8|92466.8|92506.4|92467.1|92477.9|92448.6|52
1651054000000|2022-04-27 10:06:40|92491.5|92466.5|92495.4|92470.4|92508.6|92470.5|92487|92456.8|51
1651054010000|2022-04-27 10:06:50|92494.8|92469.8|92491|92466|92503.9|92469.8|92482.5|92446.1|65
1651054020000|2022-04-27 10:07:00|92491.3|92466.3|92473|92448|92507.9|92469.3|92471.2|92446.2|54
1651054030000|2022-04-27 10:07:10|92472.2|92447.2|92530.3|92480.3|92531.8|92483.2|92470.6|92433.9|70
1651054040000|2022-04-27 10:07:20|92529.9|92479.9|92556.4|92506.4|92561.8|92522.5|92525.6|92478.3|69
1651054050000|2022-04-27 10:07:30|92557.6|92507.6|92549.8|92499.8|92561|92522.9|92533.9|92497.9|60
1651054060000|2022-04-27 10:07:40|92549.3|92499.3|92529.8|92504.8|92549.3|92511.5|92521.8|92496.8|64
1651054070000|2022-04-27 10:07:50|92529.7|92504.7|92540.2|92515.2|92550.5|92519.4|92524|92499|53
1651054080000|2022-04-27 10:08:00|92541.7|92516.7|92542|92517|92543.3|92518.3|92531.5|92506.5|46
1651054090000|2022-04-27 10:08:10|92542.6|92517.6|92549.4|92524.4|92549.9|92524.9|92540.5|92515.5|32
1651054100000|2022-04-27 10:08:20|92547.7|92522.7|92559.2|92534.2|92559.2|92534.2|92547.3|92522.3|42
1651054110000|2022-04-27 10:08:30|92559.4|92534.4|92556.5|92531.5|92569|92534.4|92547.8|92518.7|49
1651054120000|2022-04-27 10:08:40|92556.3|92531.3|92573.7|92548.7|92574.5|92549.5|92556.3|92531.3|51
1651054130000|2022-04-27 10:08:50|92572.7|92547.7|92584.1|92559.1|92584.4|92559.4|92572.5|92547.5|43
1651054140000|2022-04-27 10:09:00|92582.9|92557.9|92574.3|92549.3|92582.9|92557.9|92564.1|92525.6|60
1651054150000|2022-04-27 10:09:10|92573.6|92548.6|92570.5|92545.5|92573.6|92548.6|92569.2|92544.2|37
1651054160000|2022-04-27 10:09:20|92570.3|92545.3|92569.8|92544.8|92570.5|92545.5|92566|92541|29
1651054170000|2022-04-27 10:09:30|92568.7|92543.7|92582.4|92557.4|92582.8|92557.8|92568.5|92543.5|62
1651054180000|2022-04-27 10:09:40|92582.5|92557.5|92582.5|92557.5|92587.5|92562.5|92581.1|92556.1|56
1651054190000|2022-04-27 10:09:50|92583.1|92558.1|92583.7|92558.7|92585.7|92560.7|92582.8|92557.8|42
1651054200000|2022-04-27 10:10:00|92583.1|92558.1|92590.8|92565.8|92593.9|92568.9|92582.4|92557.4|56
1651054210000|2022-04-27 10:10:10|92590.7|92565.7|92567.7|92517.7|92601.9|92576.9|92564.2|92514.2|59
1651054220000|2022-04-27 10:10:20|92568.5|92518.5|92555.5|92505.5|92578.8|92537.6|92555.5|92505.5|69
1651054230000|2022-04-27 10:10:30|92555.9|92505.9|92554.3|92504.3|92556.1|92506.1|92544.5|92494.5|64
1651054240000|2022-04-27 10:10:40|92555.8|92505.8|92553.7|92503.7|92560.6|92510.6|92553.7|92503.7|57
1651054250000|2022-04-27 10:10:50|92556.2|92506.2|92557|92507|92559.8|92509.8|92554.3|92504.3|36
1651054260000|2022-04-27 10:11:00|92558.3|92508.3|92541.4|92491.4|92558.3|92508.3|92536.5|92486.5|54
1651054270000|2022-04-27 10:11:10|92542.3|92492.3|92543.2|92493.2|92547.1|92497.1|92538|92488|50
1651054280000|2022-04-27 10:11:20|92543.6|92493.6|92531.7|92481.7|92544.1|92494.1|92529.1|92479.1|52
1651054290000|2022-04-27 10:11:30|92532|92482|92513.7|92488.7|92536.5|92494.8|92513.7|92474.1|61
1651054300000|2022-04-27 10:11:40|92514.7|92489.7|92508.5|92483.5|92516.1|92491.1|92506|92481|54
1651054310000|2022-04-27 10:11:50|92508.3|92483.3|92515.2|92490.2|92528.1|92493.6|92508.3|92477.9|56
1651054320000|2022-04-27 10:12:00|92517.1|92492.1|92532.1|92482.1|92534.3|92495.1|92516.5|92466.7|69
1651054330000|2022-04-27 10:12:10|92531.6|92481.6|92542.3|92492.3|92544.1|92503.9|92516.1|92480.3|55
1651054340000|2022-04-27 10:12:20|92541.5|92491.5|92546.4|92496.4|92550|92507.6|92530.5|92491.3|50
1651054350000|2022-04-27 10:12:30|92544.4|92494.4|92547|92497|92548.3|92507|92530.3|92494.4|46
1651054360000|2022-04-27 10:12:40|92547.6|92497.6|92552.6|92502.6|92552.6|92502.6|92545.3|92495.3|45
1651054370000|2022-04-27 10:12:50|92553.4|92503.4|92557.4|92507.4|92561.4|92511.4|92552|92502|44
1651054380000|2022-04-27 10:13:00|92556.2|92506.2|92553.3|92503.3|92562.5|92523.7|92537.6|92500.3|50
1651054390000|2022-04-27 10:13:10|92553.1|92503.1|92539.8|92514.8|92555.6|92517.8|92538.6|92503|58
1651054400000|2022-04-27 10:13:20|92540.5|92515.5|92534.1|92509.1|92541|92516|92534.1|92509.1|32
1651054410000|2022-04-27 10:13:30|92536|92511|92554.4|92504.4|92554.7|92515.8|92529|92493.8|54
1651054420000|2022-04-27 10:13:40|92554.3|92504.3|92555.9|92505.9|92555.9|92518.3|92537.5|92503.6|44
1651054430000|2022-04-27 10:13:50|92555.6|92505.6|92545.1|92520.1|92558.1|92521.7|92541.3|92503.7|43
1651054440000|2022-04-27 10:14:00|92545.7|92520.7|92556.8|92506.8|92557|92524.2|92538.4|92488.4|51
1651054450000|2022-04-27 10:14:10|92553.7|92503.7|92562.5|92512.5|92563.6|92522.5|92546.1|92503.7|64
1651054460000|2022-04-27 10:14:20|92562.8|92512.8|92567.1|92517.1|92568.2|92518.2|92549.7|92499.7|47
1651054470000|2022-04-27 10:14:30|92567.6|92517.6|92563|92513|92572.3|92534.6|92553.7|92513|47
1651054480000|2022-04-27 10:14:40|92562.8|92512.8|92553|92503|92562.8|92521.6|92546.6|92501.7|47
1651054490000|2022-04-27 10:14:50|92552.9|92502.9|92549.7|92499.7|92553.5|92503.5|92548.3|92498.3|46
1651054500000|2022-04-27 10:15:00|92550|92500|92542.6|92492.6|92557.8|92507.8|92523.5|92484.9|68
1651054510000|2022-04-27 10:15:10|92543.3|92493.3|92533.7|92483.7|92543.6|92493.6|92530.8|92480.8|57
1651054520000|2022-04-27 10:15:20|92533.9|92483.9|92551.7|92501.7|92552.6|92511.2|92524.6|92483.9|52
1651054530000|2022-04-27 10:15:30|92552.5|92502.5|92546.3|92521.3|92568.4|92526.2|92541.1|92502.4|56
1651054540000|2022-04-27 10:15:40|92544.9|92519.9|92551.9|92526.9|92553.8|92528.8|92544.9|92519.9|50
1651054550000|2022-04-27 10:15:50|92552|92527|92547.5|92522.5|92564.4|92527.7|92544.5|92514.1|37
1651054560000|2022-04-27 10:16:00|92547.2|92522.2|92543.7|92493.7|92550.8|92523.5|92542.3|92493.7|46
1651054570000|2022-04-27 10:16:10|92532.5|92507.5|92533.7|92508.7|92549.3|92513.1|92529.6|92492.2|39
1651054580000|2022-04-27 10:16:20|92533.6|92508.6|92537.3|92512.3|92549.8|92515.7|92531|92497.4|41
1651054590000|2022-04-27 10:16:30|92537.6|92512.6|92537.5|92512.5|92538.2|92513.2|92536.5|92511.5|15
1651054600000|2022-04-27 10:16:40|92537.3|92512.3|92547.5|92497.5|92548|92514.5|92533|92496.7|43
1651054610000|2022-04-27 10:16:50|92547.4|92497.4|92550|92500|92557.5|92507.5|92528.2|92496.3|58
1651054620000|2022-04-27 10:17:00|92551.9|92501.9|92571.2|92521.2|92576.9|92534.3|92545.7|92501.9|70
1651054630000|2022-04-27 10:17:10|92569.5|92519.5|92551.6|92526.6|92571.4|92532.9|92549.7|92517|40
1651054640000|2022-04-27 10:17:20|92551.7|92526.7|92546.9|92521.9|92563.6|92527.5|92546.9|92508.6|36
1651054650000|2022-04-27 10:17:30|92559.6|92509.6|92547.4|92497.4|92559.8|92524.1|92538.2|92497.2|61
1651054660000|2022-04-27 10:17:40|92546.9|92496.9|92551.4|92501.4|92551.4|92501.4|92546.6|92496.6|19
1651054670000|2022-04-27 10:17:50|92549.3|92499.3|92536.3|92511.3|92549.5|92514.1|92533.6|92499.3|43
1651054680000|2022-04-27 10:18:00|92549.2|92499.2|92549.1|92499.1|92549.3|92511|92535.5|92497.6|30
1651054690000|2022-04-27 10:18:10|92549|92499|92549.9|92499.9|92551|92512.6|92537.3|92494.4|50
1651054700000|2022-04-27 10:18:20|92549|92499|92550.3|92500.3|92550.7|92500.7|92546.4|92496.4|40
1651054710000|2022-04-27 10:18:30|92550.2|92500.2|92561.6|92511.6|92565.6|92525.4|92536|92497.7|63
1651054720000|2022-04-27 10:18:40|92562.3|92512.3|92561.3|92511.3|92566.3|92524.5|92536.3|92499.7|57
1651054730000|2022-04-27 10:18:50|92562.3|92512.3|92570.5|92520.5|92577.9|92527.9|92561.2|92511.2|65
1651054740000|2022-04-27 10:19:00|92570.2|92520.2|92563.3|92513.3|92570.2|92531.5|92549.1|92499.1|60
1651054750000|2022-04-27 10:19:10|92562.1|92512.1|92558.2|92508.2|92562.8|92512.8|92555.7|92505.7|48
1651054760000|2022-04-27 10:19:20|92558.5|92508.5|92559.3|92509.3|92560|92510|92553.2|92503.2|56
1651054770000|2022-04-27 10:19:30|92559|92509|92558.7|92508.7|92560.4|92510.4|92556.5|92506.5|38
1651054780000|2022-04-27 10:19:40|92558.9|92508.9|92568.3|92518.3|92568.3|92518.3|92557.3|92507.3|44
1651054790000|2022-04-27 10:19:50|92568.5|92518.5|92552.4|92527.4|92568.5|92527.4|92552.4|92513.5|29
1651054800000|2022-04-27 10:20:00|92551.6|92526.6|92550|92525|92565|92526.6|92547.5|92507.7|35
1651054810000|2022-04-27 10:20:10|92549.1|92524.1|92544.7|92494.7|92554.6|92524.2|92532.5|92489.1|72
1651054820000|2022-04-27 10:20:20|92545.2|92495.2|92540.8|92490.8|92555.2|92505.2|92539.4|92489.4|73
1651054830000|2022-04-27 10:20:30|92541.4|92491.4|92522.8|92472.8|92549.4|92499.4|92519.4|92469.4|65
1651054840000|2022-04-27 10:20:40|92520.9|92470.9|92500.6|92475.6|92522.8|92481.5|92498.2|92460|48
1651054850000|2022-04-27 10:20:50|92500.4|92475.4|92527.5|92477.5|92542.9|92492.9|92500.4|92467.7|63
1651054860000|2022-04-27 10:21:00|92524.4|92474.4|92535.5|92485.5|92538.6|92488.6|92524.4|92474.4|57
1651054870000|2022-04-27 10:21:10|92535.8|92485.8|92547|92497|92547.9|92497.9|92534.9|92484.9|51
1651054880000|2022-04-27 10:21:20|92545.4|92495.4|92558.9|92508.9|92558.9|92508.9|92545.4|92495.4|42
1651054890000|2022-04-27 10:21:30|92558.8|92508.8|92542.5|92492.5|92564.3|92522.3|92539|92491.1|57
1651054900000|2022-04-27 10:21:40|92542.6|92492.6|92535.9|92485.9|92544.6|92500.5|92525.5|92484.6|50
1651054910000|2022-04-27 10:21:50|92536.8|92486.8|92548.2|92498.2|92554.2|92505.7|92530.7|92485.9|45
1651054920000|2022-04-27 10:22:00|92548.8|92498.8|92543.3|92493.3|92550|92500|92543.2|92493.2|37
1651054930000|2022-04-27 10:22:10|92543.7|92493.7|92542.8|92492.8|92543.8|92493.8|92542.3|92492.3|28
1651054940000|2022-04-27 10:22:20|92540.3|92490.3|92541|92491|92542.1|92492.1|92538.9|92488.9|19
1651054950000|2022-04-27 10:22:30|92541.3|92491.3|92538.6|92488.6|92541.8|92504.4|92522.9|92484.8|34
1651054960000|2022-04-27 10:22:40|92537|92487|92520.8|92495.8|92538.1|92499.7|92520.6|92487|33
1651054970000|2022-04-27 10:22:50|92521.7|92496.7|92523.7|92498.7|92535.1|92498.9|92521.7|92484.3|18
1651054980000|2022-04-27 10:23:00|92523.6|92498.6|92532.9|92507.9|92544|92507.9|92522.5|92488.3|28
1651054990000|2022-04-27 10:23:10|92530.8|92505.8|92536.2|92511.2|92546.5|92511.7|92530.8|92496.3|34
1651055000000|2022-04-27 10:23:20|92535.5|92510.5|92524.2|92474.2|92543.7|92513.1|92519.6|92474.2|53
1651055010000|2022-04-27 10:23:30|92525.3|92475.3|92522.1|92472.1|92527|92486|92508.6|92471.1|55
1651055020000|2022-04-27 10:23:40|92522.4|92472.4|92515.3|92465.3|92522.8|92474.1|92499.1|92464.2|46
1651055030000|2022-04-27 10:23:50|92515.5|92465.5|92508|92483|92521|92483.8|92498|92460.4|51
1651055040000|2022-04-27 10:24:00|92508.2|92483.2|92507.1|92457.1|92510.2|92483.2|92489.5|92442.5|69
1651055050000|2022-04-27 10:24:10|92507.8|92457.8|92505.8|92455.8|92509.6|92471.5|92494.1|92454.8|36
1651055060000|2022-04-27 10:24:20|92505.9|92455.9|92470.6|92420.6|92507.7|92470.5|92470.6|92420.6|49
1651055070000|2022-04-27 10:24:30|92470.2|92420.2|92467|92417|92472.2|92422.2|92467|92417|45
1651055080000|2022-04-27 10:24:40|92467.2|92417.2|92487.3|92437.3|92490.8|92440.8|92445.6|92410.3|49
1651055090000|2022-04-27 10:24:50|92486.4|92436.4|92487|92437|92489.4|92439.4|92482.3|92432.3|44
1651055100000|2022-04-27 10:25:00|92486.8|92436.8|92499.1|92449.1|92499.1|92449.1|92486.4|92436.4|49
1651055110000|2022-04-27 10:25:10|92499.3|92449.3|92495.7|92445.7|92502.1|92452.1|92493.6|92443.6|55
1651055120000|2022-04-27 10:25:20|92495.3|92445.3|92481.7|92431.7|92497.6|92453.8|92478.8|92430.7|49
1651055130000|2022-04-27 10:25:30|92478.7|92428.7|92458|92433|92479.3|92433|92458|92418.4|54
1651055140000|2022-04-27 10:25:40|92458.6|92433.6|92472|92422|92472.3|92435.3|92456.3|92418.3|42
1651055150000|2022-04-27 10:25:50|92471.3|92421.3|92461.9|92436.9|92476.7|92443.2|92461.1|92421.3|39
1651055160000|2022-04-27 10:26:00|92462.2|92437.2|92466.3|92441.3|92482.8|92444.6|92460.9|92431.7|32
1651055170000|2022-04-27 10:26:10|92482.6|92432.6|92458.2|92433.2|92483.8|92450.2|92455.2|92424|56
1651055180000|2022-04-27 10:26:20|92457.6|92432.6|92454.2|92429.2|92471.8|92436.1|92452.6|92414.4|43
1651055190000|2022-04-27 10:26:30|92452.4|92427.4|92464.5|92414.5|92466.9|92428.1|92443.4|92407|47
1651055200000|2022-04-27 10:26:40|92452.8|92427.8|92454.8|92429.8|92468.3|92430.6|92447.5|92415.2|57
1651055210000|2022-04-27 10:26:50|92456.7|92431.7|92458.7|92433.7|92459.1|92434.1|92453.1|92428.1|32
1651055220000|2022-04-27 10:27:00|92459.1|92434.1|92459.6|92434.6|92461|92436|92458.3|92433.3|33
1651055230000|2022-04-27 10:27:10|92459.8|92434.8|92466.5|92441.5|92481.5|92442.8|92458.5|92430|28
1651055240000|2022-04-27 10:27:20|92466.9|92441.9|92458.6|92433.6|92467.2|92442.2|92453|92428|38
1651055250000|2022-04-27 10:27:30|92458.3|92433.3|92458.6|92408.6|92459.6|92433.9|92439.1|92401.9|46
1651055260000|2022-04-27 10:27:40|92458.7|92408.7|92441.8|92391.8|92458.7|92408.7|92435.5|92385.5|56
1651055270000|2022-04-27 10:27:50|92439.2|92389.2|92406.3|92381.3|92439.9|92400.3|92404.7|92365.4|58
1651055280000|2022-04-27 10:28:00|92407.3|92382.3|92430.3|92380.3|92430.8|92395.8|92406.3|92368.9|64
1651055290000|2022-04-27 10:28:10|92430|92380|92417.8|92367.8|92430.9|92380.9|92411.1|92361.1|68
1651055300000|2022-04-27 10:28:20|92415.6|92365.6|92398.9|92373.9|92419.8|92383.5|92398.5|92360.2|56
1651055310000|2022-04-27 10:28:30|92411.5|92361.5|92407.8|92382.8|92424.8|92390.2|92398.9|92361.5|58
1651055320000|2022-04-27 10:28:40|92408.2|92383.2|92391.3|92366.3|92413.5|92384.8|92390.9|92355.5|49
1651055330000|2022-04-27 10:28:50|92391.9|92366.9|92398.1|92348.1|92403.7|92366.9|92382|92345.9|37
1651055340000|2022-04-27 10:29:00|92398.2|92348.2|92389.2|92339.2|92403.7|92358.6|92378.6|92339|64
1651055350000|2022-04-27 10:29:10|92390.9|92340.9|92380.3|92330.3|92393.8|92354|92364.3|92330.3|65
1651055360000|2022-04-27 10:29:20|92375.1|92325.1|92386|92336|92386.5|92349.7|92359.6|92322.4|55
1651055370000|2022-04-27 10:29:30|92386.1|92336.1|92369.2|92344.2|92390.5|92355|92369.2|92332.8|48
1651055380000|2022-04-27 10:29:40|92369.6|92344.6|92356.1|92306.1|92385.9|92349.9|92350.9|92300.9|53
1651055390000|2022-04-27 10:29:50|92352.3|92327.3|92346.7|92321.7|92374.6|92331.2|92345.1|92308.3|61
1651055400000|2022-04-27 10:30:00|92349.3|92324.3|92374.5|92324.5|92378.1|92339.7|92349.3|92311.4|60
1651055410000|2022-04-27 10:30:10|92373.8|92348.8|92385.8|92335.8|92390.5|92356.4|92373|92323.8|74
1651055420000|2022-04-27 10:30:20|92385.7|92335.7|92391.3|92341.3|92396.6|92356.4|92375.6|92335.7|63
1651055430000|2022-04-27 10:30:30|92393.9|92343.9|92391.2|92341.2|92399.1|92364.2|92370|92328.7|60
1651055440000|2022-04-27 10:30:40|92379|92354|92371|92321|92391.7|92354.1|92363.9|92319|57
1651055450000|2022-04-27 10:30:50|92369.9|92319.9|92375.7|92325.7|92376.9|92326.9|92367.8|92317.8|62
1651055460000|2022-04-27 10:31:00|92375.1|92325.1|92387.3|92337.3|92399.6|92349.6|92374.3|92324.3|65
1651055470000|2022-04-27 10:31:10|92389.2|92339.2|92390.2|92340.2|92395.1|92345.1|92389.2|92339.2|62
1651055480000|2022-04-27 10:31:20|92391.5|92341.5|92389.9|92339.9|92391.5|92341.5|92383.3|92333.3|60
1651055490000|2022-04-27 10:31:30|92389.7|92339.7|92388.6|92338.6|92389.7|92339.7|92387.3|92337.3|36
1651055500000|2022-04-27 10:31:40|92388.7|92338.7|92393.2|92343.2|92394.9|92344.9|92388.2|92338.2|47
1651055510000|2022-04-27 10:31:50|92393.9|92343.9|92399.6|92349.6|92400.6|92350.6|92392.6|92342.6|48
1651055520000|2022-04-27 10:32:00|92399|92349|92394.7|92344.7|92400|92354.2|92378.8|92337.2|56
1651055530000|2022-04-27 10:32:10|92393.1|92343.1|92382.8|92357.8|92395.2|92362.4|92381.4|92342.6|38
1651055540000|2022-04-27 10:32:20|92395.8|92345.8|92385.9|92335.9|92396.9|92359.4|92375.3|92335.9|28
1651055550000|2022-04-27 10:32:30|92386.7|92336.7|92372.2|92347.2|92388.1|92350|92370.7|92334|37
1651055560000|2022-04-27 10:32:40|92372|92347|92385.9|92360.9|92397.9|92360.9|92372|92342.7|47
1651055570000|2022-04-27 10:32:50|92383.7|92358.7|92378.9|92353.9|92398.5|92360.4|92374.9|92339|38
1651055580000|2022-04-27 10:33:00|92379.2|92354.2|92385.9|92360.9|92400.3|92363|92378.4|92340.4|43
1651055590000|2022-04-27 10:33:10|92385.8|92360.8|92384.1|92359.1|92399|92361.4|92384.1|92347|35
1651055600000|2022-04-27 10:33:20|92383.5|92358.5|92414.3|92364.3|92414.3|92372.6|92379.1|92344.9|57
1651055610000|2022-04-27 10:33:30|92413.1|92363.1|92398.1|92373.1|92414.1|92373.8|92391.4|92354.9|51
1651055620000|2022-04-27 10:33:40|92398|92373|92402.3|92352.3|92406.9|92373.2|92389.3|92351.7|35
1651055630000|2022-04-27 10:33:50|92401.4|92351.4|92394.4|92369.4|92415|92377.5|92394.4|92351.4|66
1651055640000|2022-04-27 10:34:00|92394.8|92369.8|92400|92375|92401|92376|92392.1|92367.1|48
1651055650000|2022-04-27 10:34:10|92400.9|92375.9|92415.8|92365.8|92419|92383.5|92398.3|92365.8|51
1651055660000|2022-04-27 10:34:20|92416.3|92366.3|92406.1|92381.1|92417.9|92381.5|92399.3|92363.1|41
1651055670000|2022-04-27 10:34:30|92405|92380|92399.7|92374.7|92416.8|92382|92399.1|92363.2|47
1651055680000|2022-04-27 10:34:40|92400.4|92375.4|92402.9|92377.9|92405.7|92380.7|92397.2|92372.2|49
1651055690000|2022-04-27 10:34:50|92402.6|92377.6|92410|92385|92410.8|92385.8|92402.5|92377.5|37
1651055700000|2022-04-27 10:35:00|92409.9|92384.9|92438.6|92413.6|92447.6|92413.6|92409.4|92374.4|67
1651055710000|2022-04-27 10:35:10|92438.4|92413.4|92423.7|92398.7|92444.6|92415.1|92415.4|92379.9|63
1651055720000|2022-04-27 10:35:20|92423.9|92398.9|92429|92404|92444|92407.9|92420.6|92388.7|53
1651055730000|2022-04-27 10:35:30|92429.1|92404.1|92451.4|92401.4|92463.5|92413.5|92422|92385.3|60
1651055740000|2022-04-27 10:35:40|92451.5|92401.5|92427.9|92402.9|92451.5|92404.3|92424.9|92389.3|46
1651055750000|2022-04-27 10:35:50|92428.5|92403.5|92462.7|92412.7|92463.1|92413.4|92425.7|92387.9|61
1651055760000|2022-04-27 10:36:00|92462.8|92412.8|92475.1|92450.1|92484.6|92456|92448.8|92412.2|67
1651055770000|2022-04-27 10:36:10|92477.1|92452.1|92474.5|92424.5|92488.3|92457.5|92462.3|92423.4|62
1651055780000|2022-04-27 10:36:20|92475.9|92425.9|92456.7|92431.7|92475.9|92436.9|92455.7|92418.8|60
1651055790000|2022-04-27 10:36:30|92456.3|92431.3|92447.4|92422.4|92459.6|92434.6|92447.4|92422.4|45
1651055800000|2022-04-27 10:36:40|92458.9|92408.9|92440.3|92415.3|92459.9|92427.8|92438.6|92400.8|48
1651055810000|2022-04-27 10:36:50|92440.5|92415.5|92423.9|92398.9|92451.2|92415.5|92423.4|92387.7|46
1651055820000|2022-04-27 10:37:00|92425.4|92400.4|92439.4|92414.4|92443.2|92418.2|92424.3|92399.3|39
1651055830000|2022-04-27 10:37:10|92440.8|92415.8|92470.2|92445.2|92470.2|92445.2|92440.8|92415.8|54
1651055840000|2022-04-27 10:37:20|92472.1|92447.1|92479.9|92429.9|92481.3|92448.1|92465.8|92429.9|43
1651055850000|2022-04-27 10:37:30|92480.7|92430.7|92473.6|92423.6|92480.7|92447.6|92459.8|92421.9|37
1651055860000|2022-04-27 10:37:40|92473.2|92423.2|92460.9|92435.9|92474.3|92435.9|92460.7|92423.1|19
1651055870000|2022-04-27 10:37:50|92461.6|92436.6|92442.4|92417.4|92461.7|92436.7|92441.4|92405.9|31
1651055880000|2022-04-27 10:38:00|92442.1|92417.1|92457.1|92432.1|92468.7|92432.1|92442.1|92411.2|48
1651055890000|2022-04-27 10:38:10|92458.3|92433.3|92455.3|92430.3|92473.6|92435.9|92455.1|92420.4|35
1651055900000|2022-04-27 10:38:20|92454|92429|92438.2|92413.2|92463.2|92431|92438.1|92402.5|36
1651055910000|2022-04-27 10:38:30|92436.9|92411.9|92437.3|92412.3|92449.1|92414|92435.2|92399.1|36
1651055920000|2022-04-27 10:38:40|92436.4|92411.4|92436.2|92411.2|92452.3|92418.2|92436.2|92396.8|57
1651055930000|2022-04-27 10:38:50|92438|92413|92447.8|92422.8|92450|92425|92436|92398.5|45
1651055940000|2022-04-27 10:39:00|92449.3|92424.3|92456.1|92431.1|92457.3|92432.3|92449.3|92424.3|52
1651055950000|2022-04-27 10:39:10|92456.7|92431.7|92463.8|92438.8|92465.1|92440.1|92455.4|92430.4|33
1651055960000|2022-04-27 10:39:20|92462.7|92437.7|92468|92443|92474.9|92443.8|92462.4|92423|29
1651055970000|2022-04-27 10:39:30|92467.4|92442.4|92474.9|92449.9|92476.3|92451.3|92466.9|92441.9|58
1651055980000|2022-04-27 10:39:40|92479.9|92454.9|92473.4|92448.4|92482.9|92457.9|92472.4|92447.4|58
1651055990000|2022-04-27 10:39:50|92473.8|92448.8|92477.9|92452.9|92482|92457|92472.7|92447.7|47
1651056000000|2022-04-27 10:40:00|92479|92454|92470|92445|92479.7|92454.7|92469.3|92444.3|55
1651056010000|2022-04-27 10:40:10|92469.7|92444.7|92467.9|92442.9|92470|92445|92467.3|92442.3|44
1651056020000|2022-04-27 10:40:20|92467.7|92442.7|92470.1|92445.1|92472.4|92447.4|92466.7|92441.7|41
1651056030000|2022-04-27 10:40:30|92470.2|92445.2|92452.2|92402.2|92471.7|92446.7|92438.3|92402.2|40
1651056040000|2022-04-27 10:40:40|92454.8|92404.8|92464.7|92414.7|92464.7|92425.3|92439.4|92404.8|49
1651056050000|2022-04-27 10:40:50|92467.6|92417.6|92464.8|92414.8|92467.7|92417.7|92463.7|92413.7|34
1651056060000|2022-04-27 10:41:00|92465.1|92415.1|92458.2|92408.2|92465.1|92415.1|92454.3|92404.3|35
1651056070000|2022-04-27 10:41:10|92458.8|92408.8|92449.8|92424.8|92462|92424.8|92447|92408.6|29
1651056080000|2022-04-27 10:41:20|92448.8|92423.8|92454.3|92429.3|92461.1|92429.5|92448.8|92411.1|40
1651056090000|2022-04-27 10:41:30|92454.9|92429.9|92453.8|92428.8|92455.7|92430.7|92452.5|92427.5|31
1651056100000|2022-04-27 10:41:40|92454.7|92429.7|92457.3|92432.3|92457.7|92432.7|92454|92429|22
1651056110000|2022-04-27 10:41:50|92456.8|92431.8|92452.6|92427.6|92459.2|92434.2|92452.1|92427.1|39
1651056120000|2022-04-27 10:42:00|92452.5|92427.5|92441.3|92391.3|92452.9|92427.9|92439.1|92389.1|46
1651056130000|2022-04-27 10:42:10|92427.2|92402.2|92428.6|92403.6|92429.6|92404.6|92426.1|92401.1|30
1651056140000|2022-04-27 10:42:20|92428.8|92403.8|92420.9|92395.9|92441.4|92404.1|92419.1|92391.1|44
1651056150000|2022-04-27 10:42:30|92421.2|92396.2|92418.5|92393.5|92423.3|92398.3|92418.5|92393.5|36
1651056160000|2022-04-27 10:42:40|92420.2|92395.2|92421|92396|92423|92398|92419.5|92394.5|28
1651056170000|2022-04-27 10:42:50|92420.9|92395.9|92422.9|92397.9|92423.7|92398.7|92417.5|92392.5|34
1651056180000|2022-04-27 10:43:00|92423|92398|92422.5|92397.5|92424.5|92399.5|92421.4|92396.4|38
1651056190000|2022-04-27 10:43:10|92421.8|92396.8|92410|92385|92424.2|92398.2|92409.5|92373.9|43
1651056200000|2022-04-27 10:43:20|92410.2|92385.2|92414.3|92389.3|92417.6|92392.6|92407.9|92382.9|21
1651056210000|2022-04-27 10:43:30|92415.1|92390.1|92424|92399|92424.3|92399.3|92414.9|92389.9|40
1651056220000|2022-04-27 10:43:40|92423.9|92398.9|92415.1|92390.1|92424.1|92399.1|92412.2|92387.2|36
1651056230000|2022-04-27 10:43:50|92414.8|92389.8|92414.8|92389.8|92421.4|92396.4|92413.7|92388.7|40
1651056240000|2022-04-27 10:44:00|92414.6|92389.6|92416.9|92391.9|92429.1|92392.5|92404.8|92379.1|59
1651056250000|2022-04-27 10:44:10|92416.6|92391.6|92416.1|92391.1|92417.5|92392.5|92413.9|92388.9|42
1651056260000|2022-04-27 10:44:20|92415.5|92390.5|92410.8|92385.8|92417.1|92392.1|92408.3|92383.3|40
1651056270000|2022-04-27 10:44:30|92410.4|92385.4|92408.4|92383.4|92413.1|92388.1|92406.3|92381.3|50
1651056280000|2022-04-27 10:44:40|92406|92381|92411.8|92386.8|92411.8|92386.8|92393.2|92354.5|64
1651056290000|2022-04-27 10:44:50|92413|92388|92408.5|92383.5|92414.2|92389.2|92408|92383|40
1651056300000|2022-04-27 10:45:00|92408|92383|92481.2|92431.2|92502.2|92452.2|92407.9|92382.9|76
1651056310000|2022-04-27 10:45:10|92477.2|92427.2|92457.9|92407.9|92490.4|92440.4|92431.2|92381.2|79
1651056320000|2022-04-27 10:45:20|92459|92409|92497.7|92447.7|92499.1|92449.1|92457.4|92407.4|75
1651056330000|2022-04-27 10:45:30|92496.7|92446.7|92499.1|92449.1|92512|92462|92496.7|92446.7|74
1651056340000|2022-04-27 10:45:40|92496.6|92446.6|92494.1|92444.1|92502|92452|92489.8|92439.8|73
1651056350000|2022-04-27 10:45:50|92494.7|92444.7|92505.3|92480.3|92518.2|92481.6|92487.3|92437.3|68
1651056360000|2022-04-27 10:46:00|92502.4|92477.4|92491.6|92466.6|92514.2|92484.4|92487.2|92447.2|75
1651056370000|2022-04-27 10:46:10|92503.3|92453.3|92505.6|92480.6|92513.8|92480.6|92488.8|92452.6|73
1651056380000|2022-04-27 10:46:20|92505.7|92480.7|92506.7|92481.7|92522.4|92485.9|92505.4|92471|55
1651056390000|2022-04-27 10:46:30|92507|92482|92504.6|92479.6|92518.1|92489.3|92504.4|92466.7|62
1651056400000|2022-04-27 10:46:40|92504.8|92479.8|92505.7|92480.7|92508.3|92483.3|92502|92477|60
1651056410000|2022-04-27 10:46:50|92505.8|92480.8|92502.1|92477.1|92516.6|92481|92501.1|92464.7|40
1651056420000|2022-04-27 10:47:00|92502|92477|92476.5|92426.5|92502.4|92477.4|92464.9|92426.5|54
1651056430000|2022-04-27 10:47:10|92476.6|92426.6|92472.6|92422.6|92481.5|92442.2|92453.7|92415.9|60
1651056440000|2022-04-27 10:47:20|92473.4|92423.4|92453.4|92428.4|92473.5|92435.2|92440.8|92414.7|59
1651056450000|2022-04-27 10:47:30|92453|92428|92445|92420|92474.3|92439.6|92445|92418.6|57
1651056460000|2022-04-27 10:47:40|92445.1|92420.1|92458.3|92408.3|92461.2|92423.4|92439.3|92407|67
1651056470000|2022-04-27 10:47:50|92458|92408|92435.7|92410.7|92458.2|92426|92435.6|92407.7|60
1651056480000|2022-04-27 10:48:00|92448.5|92398.5|92441.4|92416.4|92448.5|92416.4|92424.8|92398.5|66
1651056490000|2022-04-27 10:48:10|92440.7|92415.7|92442.1|92417.1|92456.6|92425.3|92438.8|92406.2|60
1651056500000|2022-04-27 10:48:20|92442.5|92417.5|92454.3|92429.3|92465.5|92432.2|92430.3|92405.3|62
1651056510000|2022-04-27 10:48:30|92451.7|92426.7|92459.5|92434.5|92472.3|92435.4|92447.3|92422.3|66
1651056520000|2022-04-27 10:48:40|92459.4|92434.4|92478.7|92453.7|92483.7|92455.6|92456.8|92431.8|62
1651056530000|2022-04-27 10:48:50|92476.4|92451.4|92485.1|92460.1|92487.9|92462.9|92474.3|92449.3|48
1651056540000|2022-04-27 10:49:00|92485.7|92460.7|92492.5|92467.5|92499.8|92474.8|92482.3|92457.3|57
1651056550000|2022-04-27 10:49:10|92492.4|92467.4|92483.5|92433.5|92499.7|92467.4|92471.3|92432.4|69
1651056560000|2022-04-27 10:49:20|92485.4|92435.4|92489.4|92439.4|92489.7|92453.5|92472.7|92435.4|49
1651056570000|2022-04-27 10:49:30|92475.7|92450.7|92466.4|92441.4|92479.6|92451.2|92461.2|92427.2|63
1651056580000|2022-04-27 10:49:40|92465.9|92440.9|92459.6|92434.6|92467.3|92442.3|92456.9|92431.9|53
1651056590000|2022-04-27 10:49:50|92459|92434|92494.9|92469.9|92513.8|92479.5|92459|92434|62
1651056600000|2022-04-27 10:50:00|92494.3|92469.3|92486.6|92461.6|92507|92470.1|92485.7|92451.1|54
1651056610000|2022-04-27 10:50:10|92486.8|92461.8|92487.6|92462.6|92489|92464|92483|92458|57
1651056620000|2022-04-27 10:50:20|92487.5|92462.5|92487.1|92462.1|92490.3|92465.3|92485.6|92460.6|53
1651056630000|2022-04-27 10:50:30|92487.7|92462.7|92488.1|92463.1|92501.9|92465|92486.7|92451.7|39
1651056640000|2022-04-27 10:50:40|92487.8|92462.8|92492.4|92467.4|92505.6|92470.1|92487.2|92453.9|45
1651056650000|2022-04-27 10:50:50|92492.2|92467.2|92471.5|92446.5|92492.2|92467.2|92468.8|92430.8|57
1651056660000|2022-04-27 10:51:00|92470.4|92445.4|92460.3|92435.3|92475.9|92445.6|92459.7|92425.9|47
1651056670000|2022-04-27 10:51:10|92459.9|92434.9|92461.4|92436.4|92466.4|92441.4|92459.5|92434.5|50
1651056680000|2022-04-27 10:51:20|92461.7|92436.7|92453.4|92428.4|92462.4|92437.4|92449.9|92424.9|45
1651056690000|2022-04-27 10:51:30|92453.1|92428.1|92447.6|92422.6|92454.1|92429.1|92446.3|92421.3|50
1651056700000|2022-04-27 10:51:40|92447.7|92422.7|92441.3|92416.3|92454.5|92429.5|92441.3|92416.3|53
1651056710000|2022-04-27 10:51:50|92440.8|92415.8|92435.5|92410.5|92440.8|92415.8|92432.3|92407.3|48
1651056720000|2022-04-27 10:52:00|92435.4|92410.4|92421.8|92396.8|92436.5|92411.5|92417.9|92386.3|62
1651056730000|2022-04-27 10:52:10|92421.7|92396.7|92404.4|92379.4|92421.7|92396.7|92398.4|92373.4|62
1651056740000|2022-04-27 10:52:20|92404.6|92379.6|92400.4|92375.4|92407.4|92382.4|92399|92374|45
1651056750000|2022-04-27 10:52:30|92400.3|92375.3|92393.7|92368.7|92400.3|92375.3|92387.2|92362.2|52
1651056760000|2022-04-27 10:52:40|92391.9|92366.9|92383.6|92358.6|92393.8|92368.8|92381.4|92356.4|52
1651056770000|2022-04-27 10:52:50|92383.7|92358.7|92397.2|92372.2|92412.5|92376.8|92383.7|92358.7|49
1651056780000|2022-04-27 10:53:00|92396.4|92371.4|92351.1|92326.1|92402.2|92371.4|92344.5|92309.4|57
1651056790000|2022-04-27 10:53:10|92355|92330|92376.2|92351.2|92389.9|92352.4|92351.9|92326.9|48
1651056800000|2022-04-27 10:53:20|92376.5|92351.5|92377.4|92327.4|92378.8|92351.7|92364.5|92327.1|44
1651056810000|2022-04-27 10:53:30|92377.8|92327.8|92381.7|92356.7|92393.7|92357.4|92364.8|92327.8|56
1651056820000|2022-04-27 10:53:40|92378.7|92353.7|92369.2|92344.2|92378.7|92353.7|92368.2|92343.2|52
1651056830000|2022-04-27 10:53:50|92369.3|92344.3|92357.7|92332.7|92382.4|92344.8|92355.9|92321.4|54
1651056840000|2022-04-27 10:54:00|92356.9|92331.9|92361|92336|92371.4|92340|92354.1|92316.6|59
1651056850000|2022-04-27 10:54:10|92360.9|92335.9|92373.9|92323.9|92389|92339|92359.3|92323.9|73
1651056860000|2022-04-27 10:54:20|92375.2|92325.2|92404.5|92354.5|92404.5|92354.5|92358.2|92325.2|66
1651056870000|2022-04-27 10:54:30|92404.2|92354.2|92407.5|92357.5|92408.2|92358.2|92402.2|92352.2|63
1651056880000|2022-04-27 10:54:40|92407.3|92357.3|92387.8|92337.8|92407.3|92357.3|92387.4|92337.4|54
1651056890000|2022-04-27 10:54:50|92386.3|92336.3|92370|92345|92388.3|92345|92364.8|92329.9|46
1651056900000|2022-04-27 10:55:00|92368.3|92343.3|92368.7|92343.7|92374.6|92349.6|92368|92343|48
1651056910000|2022-04-27 10:55:10|92368.9|92343.9|92366|92341|92371.5|92346.5|92358.6|92333.6|53
1651056920000|2022-04-27 10:55:20|92364.2|92339.2|92352.6|92327.6|92365.7|92340.7|92350.4|92325.4|53
1651056930000|2022-04-27 10:55:30|92352.3|92327.3|92361.5|92336.5|92361.8|92336.8|92352.3|92327.3|46
1651056940000|2022-04-27 10:55:40|92361.2|92336.2|92359.1|92334.1|92361.5|92336.5|92357.8|92332.8|39
1651056950000|2022-04-27 10:55:50|92359.5|92334.5|92349.6|92324.6|92359.5|92334.5|92337.6|92300.8|49
1651056960000|2022-04-27 10:56:00|92347.3|92322.3|92357.6|92307.6|92360|92323.5|92332.5|92307.5|66
1651056970000|2022-04-27 10:56:10|92358.9|92308.9|92347|92322|92361.4|92324.2|92342|92307.9|54
1651056980000|2022-04-27 10:56:20|92345.7|92320.7|92356.6|92306.6|92362.3|92324.6|92344.8|92305|36
1651056990000|2022-04-27 10:56:30|92356.9|92306.9|92340.6|92290.6|92356.9|92315.1|92327.3|92289.1|44
1651057000000|2022-04-27 10:56:40|92343.2|92293.2|92344.8|92319.8|92348.1|92319.8|92333.1|92292|48
1651057010000|2022-04-27 10:56:50|92344.5|92319.5|92341.3|92316.3|92353.4|92324.2|92341|92303.4|43
1651057020000|2022-04-27 10:57:00|92342.2|92317.2|92308.5|92258.5|92342.2|92317.2|92296.5|92254.3|62
1651057030000|2022-04-27 10:57:10|92309.8|92259.8|92322.4|92272.4|92328.4|92278.4|92309.8|92259.8|53
1651057040000|2022-04-27 10:57:20|92323.3|92273.3|92312.2|92287.2|92325.7|92291.3|92311.5|92271.8|39
1651057050000|2022-04-27 10:57:30|92313.5|92288.5|92315.2|92290.2|92315.7|92290.7|92307.9|92282.9|40
1651057060000|2022-04-27 10:57:40|92316.5|92291.5|92304.1|92279.1|92323|92292.8|92301.4|92270.9|48
1651057070000|2022-04-27 10:57:50|92304.4|92279.4|92296.8|92271.8|92304.4|92279.4|92292.4|92267.4|35
1651057080000|2022-04-27 10:58:00|92297|92272|92299.1|92274.1|92309.5|92275.2|92293.8|92258.6|40
1651057090000|2022-04-27 10:58:10|92299.5|92274.5|92297|92272|92299.5|92274.5|92295.4|92270.4|36
1651057100000|2022-04-27 10:58:20|92297.4|92272.4|92289.5|92264.5|92297.4|92272.4|92288.8|92263.8|51
1651057110000|2022-04-27 10:58:30|92289.1|92264.1|92297|92272|92314|92276.7|92289.1|92262.6|47
1651057120000|2022-04-27 10:58:40|92295.8|92270.8|92282.9|92257.9|92297.3|92271.3|92282.5|92244.6|46
1651057130000|2022-04-27 10:58:50|92282.6|92257.6|92276.3|92251.3|92284.4|92259.4|92275.9|92250.9|52
1651057140000|2022-04-27 10:59:00|92272.8|92247.8|92269.7|92244.7|92275.8|92250.8|92269|92244|53
1651057150000|2022-04-27 10:59:10|92269|92244|92262.9|92237.9|92275.8|92244|92258.8|92225.6|55
1651057160000|2022-04-27 10:59:20|92263.9|92238.9|92252.5|92227.5|92276.1|92240.5|92252.5|92217.4|54
1651057170000|2022-04-27 10:59:30|92254.5|92229.5|92258.9|92233.9|92270.9|92235.8|92252.7|92214.6|50
1651057180000|2022-04-27 10:59:40|92259.3|92234.3|92266.5|92241.5|92267.3|92242.3|92259.3|92234.3|49
1651057190000|2022-04-27 10:59:50|92267|92242|92279.9|92229.9|92286.8|92248.4|92265.6|92226.9|55
1651057200000|2022-04-27 11:00:00|92280.3|92230.3|92336|92286|92391.7|92292.5|92269.8|92230.3|64
1651057210000|2022-04-27 11:00:10|92335.8|92285.8|92332.9|92282.9|92364.3|92314.3|92330.4|92280.4|71
1651057220000|2022-04-27 11:00:20|92332.5|92282.5|92424.4|92297.3|92476.8|92340.2|92323.4|92251.4|79
1651057230000|2022-04-27 11:00:30|92438.9|92286.1|92438.4|92298.3|92466.6|92346.9|92384|92274.9|78
1651057240000|2022-04-27 11:00:40|92444|92295|92393.8|92343.8|92477.3|92355.8|92393.8|92278.7|75
1651057250000|2022-04-27 11:00:50|92393.7|92343.7|92296.8|92246.8|92398.3|92348.3|92292.7|92214.8|76
1651057260000|2022-04-27 11:01:00|92296.9|92246.9|92267.6|92217.6|92298.4|92248.4|92264.3|92214.3|75
1651057270000|2022-04-27 11:01:10|92267.4|92217.4|92353.8|92303.8|92353.8|92303.8|92265.2|92215.2|64
1651057280000|2022-04-27 11:01:20|92352.3|92302.3|92386.4|92336.4|92393.3|92338.8|92349.9|92258.7|74
1651057290000|2022-04-27 11:01:30|92381.2|92331.2|92305.7|92255.7|92387.4|92337.4|92305.7|92255.7|77
1651057300000|2022-04-27 11:01:40|92306.3|92256.3|92309.1|92259.1|92313|92263|92303.9|92253.9|54
1651057310000|2022-04-27 11:01:50|92301.8|92251.8|92292|92242|92307.1|92257.1|92288.8|92238.8|55
1651057320000|2022-04-27 11:02:00|92293|92243|92308.6|92258.6|92309.6|92259.6|92289.9|92239.9|68
1651057330000|2022-04-27 11:02:10|92305.9|92255.9|92296.3|92246.3|92308.2|92258.2|92292.9|92242.9|61
1651057340000|2022-04-27 11:02:20|92296.4|92246.4|92317.7|92267.7|92317.7|92267.7|92296.4|92246.4|59
1651057350000|2022-04-27 11:02:30|92318.4|92268.4|92327.7|92277.7|92331.5|92281.5|92318.4|92268.4|56
1651057360000|2022-04-27 11:02:40|92327.6|92277.6|92333.9|92283.9|92334.5|92284.5|92322.7|92272.7|52
1651057370000|2022-04-27 11:02:50|92334.5|92284.5|92340.5|92290.5|92340.6|92290.6|92328.6|92278.6|35
1651057380000|2022-04-27 11:03:00|92338.5|92288.5|92351.6|92301.6|92354.2|92307.2|92332.2|92285.8|52
1651057390000|2022-04-27 11:03:10|92352.1|92302.1|92350.6|92300.6|92357.3|92307.3|92349.2|92299.2|52
1651057400000|2022-04-27 11:03:20|92349|92299|92360.7|92310.7|92362.3|92312.3|92349|92299|57
1651057410000|2022-04-27 11:03:30|92360.8|92310.8|92371.2|92321.2|92371.3|92321.3|92358.9|92308.9|54
1651057420000|2022-04-27 11:03:40|92369.1|92319.1|92366.2|92316.2|92369.3|92319.3|92363.2|92313.2|50
1651057430000|2022-04-27 11:03:50|92366.5|92316.5|92358|92308|92372.5|92322.5|92358|92308|55
1651057440000|2022-04-27 11:04:00|92359|92309|92358.5|92308.5|92360.5|92310.5|92354.8|92304.8|57
1651057450000|2022-04-27 11:04:10|92358.8|92308.8|92357.4|92307.4|92358.8|92308.8|92345.1|92295.1|71
1651057460000|2022-04-27 11:04:20|92358.5|92308.5|92369.9|92319.9|92370.5|92320.5|92357.5|92307.5|53
1651057470000|2022-04-27 11:04:30|92370.4|92320.4|92369.6|92319.6|92371.1|92321.1|92367.2|92317.2|45
1651057480000|2022-04-27 11:04:40|92368.3|92318.3|92378.7|92328.7|92378.8|92328.8|92367.8|92317.8|46
1651057490000|2022-04-27 11:04:50|92376.5|92326.5|92371.8|92321.8|92376.5|92326.5|92367.2|92317.2|61
1651057500000|2022-04-27 11:05:00|92373.2|92323.2|92371.1|92321.1|92373.4|92323.4|92361.7|92311.7|50
1651057510000|2022-04-27 11:05:10|92367.6|92317.6|92372.2|92322.2|92375.8|92325.8|92367.3|92317.3|37
1651057520000|2022-04-27 11:05:20|92370|92320|92374.6|92324.6|92375.8|92325.8|92370|92320|36
1651057530000|2022-04-27 11:05:30|92375.1|92325.1|92370.2|92320.2|92375.2|92325.2|92364.4|92314.4|46
1651057540000|2022-04-27 11:05:40|92370.1|92320.1|92376.4|92326.4|92377.5|92327.5|92369.5|92319.5|48
1651057550000|2022-04-27 11:05:50|92377.1|92327.1|92390.4|92340.4|92390.9|92340.9|92374.7|92324.7|58
1651057560000|2022-04-27 11:06:00|92386.6|92336.6|92396.1|92346.1|92400.3|92350.3|92384.4|92334.4|68
1651057570000|2022-04-27 11:06:10|92394.5|92344.5|92400.7|92350.7|92407.6|92357.6|92393.2|92343.2|61
1651057580000|2022-04-27 11:06:20|92401.5|92351.5|92401|92351|92401.8|92351.8|92398.6|92348.6|54
1651057590000|2022-04-27 11:06:30|92400.8|92350.8|92397.2|92347.2|92400.8|92350.8|92395|92345|54
1651057600000|2022-04-27 11:06:40|92395.8|92345.8|92407.2|92357.2|92407.2|92357.2|92388.4|92338.4|52
1651057610000|2022-04-27 11:06:50|92406.9|92356.9|92395|92345|92406.9|92356.9|92371.6|92332.1|68
1651057620000|2022-04-27 11:07:00|92396.5|92346.5|92401|92351|92401.9|92351.9|92393|92343|50
1651057630000|2022-04-27 11:07:10|92402.1|92352.1|92374.4|92349.4|92402.8|92363|92370.2|92338.2|73
1651057640000|2022-04-27 11:07:20|92375|92350|92381.5|92356.5|92398.8|92360.7|92374.7|92336.8|69
1651057650000|2022-04-27 11:07:30|92382|92357|92371.9|92346.9|92391.7|92357.4|92369.1|92338.3|66
1651057660000|2022-04-27 11:07:40|92371.8|92346.8|92371.9|92346.9|92393.2|92358.3|92366.8|92339.9|67
1651057670000|2022-04-27 11:07:50|92368.5|92343.5|92371.7|92346.7|92384.7|92346.7|92368.3|92331.4|35
1651057680000|2022-04-27 11:08:00|92369.7|92344.7|92373.3|92348.3|92379.1|92354.1|92364.7|92339.7|63
1651057690000|2022-04-27 11:08:10|92374.3|92349.3|92374.5|92349.5|92375.2|92350.2|92368.3|92343.3|64
1651057700000|2022-04-27 11:08:20|92375.7|92350.7|92380.6|92330.6|92384.6|92351.4|92363.7|92328.9|37
1651057710000|2022-04-27 11:08:30|92379.4|92329.4|92358|92308|92379.4|92334.4|92352.4|92308|53
1651057720000|2022-04-27 11:08:40|92351|92301|92347.9|92322.9|92357.9|92324|92340.2|92301|58
1651057730000|2022-04-27 11:08:50|92348.6|92323.6|92346.4|92321.4|92349.3|92324.3|92342.6|92317.6|39
1651057740000|2022-04-27 11:09:00|92358.7|92308.7|92340.8|92315.8|92358.7|92326.7|92338.2|92307.3|57
1651057750000|2022-04-27 11:09:10|92341.7|92316.7|92331.3|92306.3|92341.8|92316.8|92329.5|92304.5|49
1651057760000|2022-04-27 11:09:20|92329.5|92304.5|92348.4|92323.4|92364.2|92331.4|92329.5|92304.5|66
1651057770000|2022-04-27 11:09:30|92347.9|92322.9|92349.5|92324.5|92351.9|92326.9|92346.8|92321.8|33
1651057780000|2022-04-27 11:09:40|92349.1|92324.1|92383|92358|92394.2|92359|92349.1|92324.1|58
1651057790000|2022-04-27 11:09:50|92383.1|92358.1|92378.7|92353.7|92384.8|92359.8|92376.9|92351.9|44
1651057800000|2022-04-27 11:10:00|92378.8|92353.8|92366.5|92341.5|92378.8|92353.8|92366|92341|57
1651057810000|2022-04-27 11:10:10|92366.2|92341.2|92372.7|92347.7|92379.1|92354.1|92362.9|92337.9|53
1651057820000|2022-04-27 11:10:20|92371.6|92346.6|92370.6|92345.6|92373.5|92348.5|92356.2|92331.2|53
1651057830000|2022-04-27 11:10:30|92371.5|92346.5|92366.8|92341.8|92378.3|92353.3|92366.6|92341.6|62
1651057840000|2022-04-27 11:10:40|92368.1|92343.1|92390.6|92365.6|92402.3|92370.2|92364.1|92339.1|70
1651057850000|2022-04-27 11:10:50|92391.3|92366.3|92396.8|92371.8|92396.8|92371.8|92389.2|92364.2|57
1651057860000|2022-04-27 11:11:00|92396.5|92371.5|92414.3|92389.3|92426.6|92391|92394|92369|61
1651057870000|2022-04-27 11:11:10|92413.9|92388.9|92447.9|92422.9|92462|92424.4|92413.9|92388.9|66
1651057880000|2022-04-27 11:11:20|92446.3|92421.3|92463.9|92438.9|92464.6|92439.6|92445.4|92420.4|48
1651057890000|2022-04-27 11:11:30|92464.3|92439.3|92462|92437|92475.3|92439.3|92457|92423.5|39
1651057900000|2022-04-27 11:11:40|92462.4|92437.4|92468.6|92443.6|92471|92446|92462.1|92437.1|39
1651057910000|2022-04-27 11:11:50|92468.7|92443.7|92479|92454|92487.9|92454|92468.7|92437.9|56
1651057920000|2022-04-27 11:12:00|92477.2|92452.2|92472.1|92447.1|92491.8|92452.9|92467.9|92440.9|56
1651057930000|2022-04-27 11:12:10|92472|92447|92454.3|92429.3|92472.2|92447.2|92453.5|92428.5|58
1651057940000|2022-04-27 11:12:20|92455.5|92430.5|92465.7|92440.7|92469.9|92444.9|92453.5|92428.5|59
1651057950000|2022-04-27 11:12:30|92462|92437|92447.1|92422.1|92462|92437|92444.9|92419.9|57
1651057960000|2022-04-27 11:12:40|92443.5|92418.5|92460.3|92435.3|92460.3|92435.3|92434.3|92409.3|68
1651057970000|2022-04-27 11:12:50|92461.2|92436.2|92436.6|92411.6|92465.4|92440.4|92436.6|92411.6|66
1651057980000|2022-04-27 11:13:00|92436.2|92411.2|92436.4|92411.4|92450.5|92425.5|92431.9|92406.9|70
1651057990000|2022-04-27 11:13:10|92437.3|92412.3|92428.1|92403.1|92438.2|92413.2|92424.2|92399.2|53
1651058000000|2022-04-27 11:13:20|92428|92403|92433.4|92408.4|92434.7|92409.7|92427.8|92402.8|40
1651058010000|2022-04-27 11:13:30|92433.6|92408.6|92430|92405|92452.5|92416.3|92427.7|92401.2|51
1651058020000|2022-04-27 11:13:40|92427.6|92402.6|92433.4|92408.4|92443.1|92418.1|92427.6|92402.6|64
1651058030000|2022-04-27 11:13:50|92429.1|92404.1|92440.8|92415.8|92441|92416|92424.9|92399.9|64
1651058040000|2022-04-27 11:14:00|92441.2|92416.2|92449.4|92424.4|92452.5|92427.5|92436.8|92411.8|58
1651058050000|2022-04-27 11:14:10|92453.3|92428.3|92453.3|92428.3|92456.9|92431.9|92452.9|92427.9|57
1651058060000|2022-04-27 11:14:20|92455.2|92430.2|92445.1|92420.1|92455.2|92430.2|92445.1|92420.1|54
1651058070000|2022-04-27 11:14:30|92447.1|92422.1|92434.3|92409.3|92447.1|92422.1|92433.1|92408.1|49
1651058080000|2022-04-27 11:14:40|92433.6|92408.6|92438.5|92413.5|92457.9|92424.4|92426.9|92401.9|61
1651058090000|2022-04-27 11:14:50|92438.6|92413.6|92452.9|92427.9|92453.2|92428.2|92436.3|92411.3|47
1651058100000|2022-04-27 11:15:00|92452.8|92427.8|92453.4|92428.4|92460.2|92435.2|92452.8|92427.8|58
1651058110000|2022-04-27 11:15:10|92447.8|92422.8|92455.1|92430.1|92455.6|92430.6|92438|92401.7|50
1651058120000|2022-04-27 11:15:20|92454.6|92429.6|92440.3|92415.3|92454.6|92429.6|92440.1|92415.1|45
1651058130000|2022-04-27 11:15:30|92438.5|92413.5|92443.9|92418.9|92445.4|92420.4|92437.9|92412.9|50
1651058140000|2022-04-27 11:15:40|92443.5|92418.5|92441.7|92416.7|92446.4|92421.4|92440.4|92415.4|35
1651058150000|2022-04-27 11:15:50|92441.9|92416.9|92457.8|92432.8|92461.2|92436.2|92438|92405.8|55
1651058160000|2022-04-27 11:16:00|92458.7|92433.7|92464.6|92439.6|92465.1|92440.1|92456.5|92431.5|39
1651058170000|2022-04-27 11:16:10|92464.5|92439.5|92454|92429|92464.5|92439.5|92451.4|92412.9|36
1651058180000|2022-04-27 11:16:20|92451.9|92426.9|92458.1|92433.1|92462|92437|92451.5|92426.5|46
1651058190000|2022-04-27 11:16:30|92444.8|92419.8|92446.1|92421.1|92452.8|92421.1|92435.8|92402.8|60
1651058200000|2022-04-27 11:16:40|92447.4|92422.4|92448|92423|92448|92423|92443.2|92418.2|41
1651058210000|2022-04-27 11:16:50|92448.6|92423.6|92466|92441|92467.1|92442.1|92448.6|92423.6|45
1651058220000|2022-04-27 11:17:00|92465.8|92440.8|92461.7|92436.7|92466.8|92441.8|92457|92432|49
1651058230000|2022-04-27 11:17:10|92462.6|92437.6|92491.9|92441.9|92491.9|92454.7|92459.8|92434.8|55
1651058240000|2022-04-27 11:17:20|92490.2|92440.2|92501.4|92451.4|92502.3|92463.4|92482.3|92440.2|52
1651058250000|2022-04-27 11:17:30|92500.8|92450.8|92487.4|92462.4|92500.8|92465|92484.1|92447.6|61
1651058260000|2022-04-27 11:17:40|92487.6|92462.6|92476.7|92451.7|92494|92462.7|92475.9|92443.1|47
1651058270000|2022-04-27 11:17:50|92476.2|92451.2|92470.2|92445.2|92482|92457|92470.1|92445.1|62
1651058280000|2022-04-27 11:18:00|92470.4|92445.4|92479.2|92454.2|92484.5|92459.5|92469.5|92444.5|55
1651058290000|2022-04-27 11:18:10|92471|92446|92460.4|92435.4|92477.4|92446|92459.2|92423.8|58
1651058300000|2022-04-27 11:18:20|92460.1|92435.1|92457.9|92432.9|92463.1|92438.1|92457.9|92432.9|44
1651058310000|2022-04-27 11:18:30|92459.5|92434.5|92467.1|92442.1|92467.1|92442.1|92455.3|92430.3|45
1651058320000|2022-04-27 11:18:40|92467.9|92442.9|92456.9|92431.9|92472|92447|92456.8|92431.8|49
1651058330000|2022-04-27 11:18:50|92456.5|92431.5|92457.9|92432.9|92460.6|92435.6|92455.1|92430.1|48
1651058340000|2022-04-27 11:19:00|92458.2|92433.2|92451.7|92426.7|92458.5|92433.5|92450.9|92425.9|55
1651058350000|2022-04-27 11:19:10|92452.5|92427.5|92456.3|92431.3|92470|92433.2|92452.2|92418.6|42
1651058360000|2022-04-27 11:19:20|92456.5|92431.5|92457.4|92432.4|92458.8|92433.8|92455.7|92430.7|26
1651058370000|2022-04-27 11:19:30|92457.7|92432.7|92458.6|92433.6|92459.3|92434.3|92457.7|92432.7|35
1651058380000|2022-04-27 11:19:40|92458.7|92433.7|92459.2|92434.2|92473.8|92437.1|92458.1|92423.1|37
1651058390000|2022-04-27 11:19:50|92459.5|92434.5|92470.7|92445.7|92473.4|92448.4|92459.5|92434.5|61
1651058400000|2022-04-27 11:20:00|92470.4|92445.4|92470.2|92445.2|92486.2|92447.6|92468|92436.2|50
1651058410000|2022-04-27 11:20:10|92470.3|92445.3|92467.3|92442.3|92470.5|92445.5|92467.3|92442.3|35
1651058420000|2022-04-27 11:20:20|92467.2|92442.2|92474.8|92449.8|92488|92449.8|92463.9|92435.7|52
1651058430000|2022-04-27 11:20:30|92474.6|92449.6|92471.7|92446.7|92474.9|92449.9|92471.3|92446.3|44
1651058440000|2022-04-27 11:20:40|92471.9|92446.9|92481.1|92431.1|92490.3|92452.2|92462.2|92428.3|58
1651058450000|2022-04-27 11:20:50|92481.5|92431.5|92476|92451|92489.6|92451|92469.9|92429.5|52
1651058460000|2022-04-27 11:21:00|92477.2|92452.2|92479.4|92454.4|92501.7|92460.3|92476.8|92440.6|59
1651058470000|2022-04-27 11:21:10|92477.4|92452.4|92493.1|92443.1|92493.1|92455.4|92472.1|92440.1|42
1651058480000|2022-04-27 11:21:20|92492.9|92442.9|92491.3|92466.3|92505.1|92466.3|92490.9|92442.5|50
1651058490000|2022-04-27 11:21:30|92491.7|92466.7|92495.1|92470.1|92507.9|92471.1|92488.8|92456.5|58
1651058500000|2022-04-27 11:21:40|92494.9|92469.9|92497.4|92472.4|92508.2|92473.2|92492.3|92456.3|26
1651058510000|2022-04-27 11:21:50|92496.4|92471.4|92488.3|92463.3|92506.8|92472.1|92486.8|92447.8|52
1651058520000|2022-04-27 11:22:00|92488|92463|92500.2|92475.2|92512|92475.6|92488|92460.5|41
1651058530000|2022-04-27 11:22:10|92500.6|92475.6|92497.3|92472.3|92511.9|92475.6|92494.2|92461.4|42
1651058540000|2022-04-27 11:22:20|92497.5|92472.5|92494.6|92469.6|92502.9|92472.7|92486.5|92450.4|50
1651058550000|2022-04-27 11:22:30|92494.2|92469.2|92484.6|92459.6|92508.4|92471.5|92480.5|92439.1|62
1651058560000|2022-04-27 11:22:40|92482.7|92457.7|92492.7|92442.7|92494.9|92460.2|92478.7|92437.4|55
1651058570000|2022-04-27 11:22:50|92492.4|92442.4|92481.3|92456.3|92495.1|92458.1|92473.6|92435.2|56
1651058580000|2022-04-27 11:23:00|92481|92456|92483.3|92458.3|92497.4|92460.4|92478.8|92446.5|41
1651058590000|2022-04-27 11:23:10|92482.7|92457.7|92484.3|92459.3|92486.8|92461.8|92480.2|92455.2|45
1651058600000|2022-04-27 11:23:20|92483.9|92458.9|92492.8|92467.8|92511.6|92472.6|92483.5|92458.5|48
1651058610000|2022-04-27 11:23:30|92488.7|92463.7|92476.7|92451.7|92492.7|92465.6|92475|92440.8|45
1651058620000|2022-04-27 11:23:40|92476.2|92451.2|92475.4|92425.4|92478.4|92453.2|92453.5|92425.4|49
1651058630000|2022-04-27 11:23:50|92474.4|92424.4|92456.6|92431.6|92474.4|92442.8|92456.6|92416.6|63
1651058640000|2022-04-27 11:24:00|92454.7|92429.7|92458.3|92433.3|92467.2|92433.3|92448.2|92412.1|56
1651058650000|2022-04-27 11:24:10|92455.4|92430.4|92464.4|92439.4|92466.3|92441.3|92454.5|92429.5|60
1651058660000|2022-04-27 11:24:20|92462.3|92437.3|92468.1|92443.1|92468.2|92443.2|92462.3|92437.3|45
1651058670000|2022-04-27 11:24:30|92467.7|92442.7|92463.4|92438.4|92517.1|92476.4|92460.8|92422|73
1651058680000|2022-04-27 11:24:40|92463.6|92438.6|92477.8|92452.8|92479.1|92454.1|92463.6|92438.6|60
1651058690000|2022-04-27 11:24:50|92477.7|92452.7|92473.6|92448.6|92492.5|92467.5|92471.8|92446.8|67
1651058700000|2022-04-27 11:25:00|92472.3|92447.3|92480.8|92455.8|92480.8|92455.8|92468.7|92443.7|63
1651058710000|2022-04-27 11:25:10|92481.2|92456.2|92471.6|92446.6|92485.4|92460.4|92467.4|92442.4|68
1651058720000|2022-04-27 11:25:20|92472.2|92447.2|92458.7|92433.7|92474.1|92447.6|92448.3|92413.7|58
1651058730000|2022-04-27 11:25:30|92458.6|92433.6|92468.1|92443.1|92478.3|92447.1|92458.6|92425|49
1651058740000|2022-04-27 11:25:40|92468.7|92443.7|92481.8|92456.8|92482.2|92457.2|92466.7|92441.7|54
1651058750000|2022-04-27 11:25:50|92481.6|92456.6|92478.5|92453.5|92482.2|92457.2|92477.8|92452.8|36
1651058760000|2022-04-27 11:26:00|92478.4|92453.4|92475.6|92450.6|92478.4|92453.4|92467.7|92442.7|52
1651058770000|2022-04-27 11:26:10|92476.1|92451.1|92450.9|92425.9|92476.5|92451.5|92442.7|92404.5|62
1651058780000|2022-04-27 11:26:20|92450.5|92425.5|92459.2|92434.2|92469|92434.2|92446.1|92413.2|52
1651058790000|2022-04-27 11:26:30|92458.8|92433.8|92452.7|92427.7|92471.7|92434.8|92448.7|92411.8|52
1651058800000|2022-04-27 11:26:40|92451.9|92426.9|92459.4|92434.4|92469.5|92436|92451.9|92419.5|48
1651058810000|2022-04-27 11:26:50|92459.5|92434.5|92462.6|92437.6|92463.9|92438.9|92448.3|92411.5|66
1651058820000|2022-04-27 11:27:00|92463.5|92438.5|92490.2|92465.2|92498.1|92465.4|92462.9|92430.3|65
1651058830000|2022-04-27 11:27:10|92490.4|92465.4|92484.8|92459.8|92493.8|92468.8|92481.2|92456.2|53
1651058840000|2022-04-27 11:27:20|92484.9|92459.9|92474.2|92449.2|92486.2|92461.2|92474.2|92449.2|46
1651058850000|2022-04-27 11:27:30|92473.7|92448.7|92485.5|92460.5|92485.5|92460.5|92467.4|92442.4|58
1651058860000|2022-04-27 11:27:40|92482.2|92457.2|92481.9|92456.9|92489.7|92464.7|92479.4|92454.4|52
1651058870000|2022-04-27 11:27:50|92482.3|92457.3|92487.1|92462.1|92500.8|92464.2|92482.3|92443|52
1651058880000|2022-04-27 11:28:00|92487.2|92462.2|92482.8|92457.8|92504.9|92465.4|92481.6|92448.3|54
1651058890000|2022-04-27 11:28:10|92482.3|92457.3|92471.3|92446.3|92485.2|92457.3|92470.7|92433.9|47
1651058900000|2022-04-27 11:28:20|92472.1|92447.1|92471.1|92446.1|92481.1|92447.1|92469|92430.3|26
1651058910000|2022-04-27 11:28:30|92470.6|92445.6|92471.4|92446.4|92472.2|92447.2|92468.2|92443.2|41
1651058920000|2022-04-27 11:28:40|92472.1|92447.1|92470.4|92445.4|92472.4|92447.4|92468.4|92443.4|44
1651058930000|2022-04-27 11:28:50|92469.9|92444.9|92474.7|92449.7|92484.7|92451.1|92469.9|92431.2|46
1651058940000|2022-04-27 11:29:00|92473.1|92448.1|92480.2|92455.2|92483.1|92458.1|92469.6|92444.6|57
1651058950000|2022-04-27 11:29:10|92479.8|92454.8|92497.3|92472.3|92497.5|92472.5|92479.8|92454.8|50
1651058960000|2022-04-27 11:29:20|92496.6|92471.6|92492.8|92467.8|92498.4|92472.4|92491.7|92448.4|44
1651058970000|2022-04-27 11:29:30|92493.3|92468.3|92501.8|92476.8|92515.4|92480.6|92491.6|92459.1|41
1651058980000|2022-04-27 11:29:40|92500.4|92475.4|92502.9|92477.9|92518.7|92480.5|92494.3|92463.3|49
1651058990000|2022-04-27 11:29:50|92504.9|92479.9|92505.7|92480.7|92523.3|92485.2|92504.6|92470.8|46
1651059000000|2022-04-27 11:30:00|92505.9|92480.9|92501.8|92476.8|92507.3|92482.3|92499.4|92474.4|62
1651059010000|2022-04-27 11:30:10|92501.1|92476.1|92511.7|92486.7|92512.5|92487.5|92497.8|92472.8|56
1651059020000|2022-04-27 11:30:20|92511.3|92486.3|92532.6|92507.6|92534.1|92509.1|92511.3|92486.3|60
1651059030000|2022-04-27 11:30:30|92532.7|92507.7|92525|92500|92533.4|92508.4|92524.6|92499.6|49
1651059040000|2022-04-27 11:30:40|92525.1|92500.1|92496.9|92471.9|92536.7|92503|92496.6|92458|67
1651059050000|2022-04-27 11:30:50|92498.2|92473.2|92495.1|92470.1|92501.3|92476.3|92495|92470|45
1651059060000|2022-04-27 11:31:00|92495|92470|92503|92478|92512.5|92478.1|92492.5|92462.5|56
1651059070000|2022-04-27 11:31:10|92502.9|92477.9|92502.8|92477.8|92504.3|92479.3|92501.1|92476.1|44
1651059080000|2022-04-27 11:31:20|92502.4|92477.4|92503.1|92478.1|92504.2|92479.2|92500.5|92475.5|43
1651059090000|2022-04-27 11:31:30|92501.4|92476.4|92499.3|92474.3|92504.1|92479.1|92494.9|92469.9|49
1651059100000|2022-04-27 11:31:40|92498.5|92473.5|92498.4|92473.4|92501.9|92476.9|92492.2|92467.2|58
1651059110000|2022-04-27 11:31:50|92498.6|92473.6|92496.4|92471.4|92500.8|92475.8|92496.2|92471.2|41
1651059120000|2022-04-27 11:32:00|92496.7|92471.7|92504.6|92479.6|92507|92482|92496.7|92471.7|49
1651059130000|2022-04-27 11:32:10|92505|92480|92516.8|92491.8|92517.1|92492.1|92504.2|92479.2|55
1651059140000|2022-04-27 11:32:20|92516.9|92491.9|92514.2|92489.2|92518.4|92493.4|92511.7|92486.7|42
1651059150000|2022-04-27 11:32:30|92513|92488|92494.7|92469.7|92513.2|92488.2|92490.4|92454.8|59
1651059160000|2022-04-27 11:32:40|92495.5|92470.5|92500|92475|92506.8|92476.7|92490.7|92454.9|55
1651059170000|2022-04-27 11:32:50|92499.6|92474.6|92504.4|92479.4|92504.4|92479.4|92496.7|92471.7|50
1651059180000|2022-04-27 11:33:00|92502.7|92477.7|92498.5|92473.5|92505.2|92480.2|92490.6|92465.6|48
1651059190000|2022-04-27 11:33:10|92498.6|92473.6|92501.2|92476.2|92513.9|92479.2|92492.3|92462.6|64
1651059200000|2022-04-27 11:33:20|92501.3|92476.3|92500.9|92475.9|92517.5|92480|92497.6|92462.9|44
1651059210000|2022-04-27 11:33:30|92500.3|92475.3|92497.1|92472.1|92501.6|92476.6|92496.6|92471.6|37
1651059220000|2022-04-27 11:33:40|92497|92472|92494.7|92469.7|92499.1|92474.1|92493.7|92468.7|28
1651059230000|2022-04-27 11:33:50|92494.4|92469.4|92501.7|92476.7|92503.6|92478.6|92493.6|92468.6|56
1651059240000|2022-04-27 11:34:00|92502.1|92477.1|92500|92475|92505.8|92480.8|92500|92475|39
1651059250000|2022-04-27 11:34:10|92500.5|92475.5|92493|92468|92502.1|92477.1|92490.7|92465.7|44
1651059260000|2022-04-27 11:34:20|92492.2|92467.2|92490.3|92465.3|92495.3|92470.3|92490.2|92465.2|47
1651059270000|2022-04-27 11:34:30|92492.8|92467.8|92491.2|92466.2|92495.5|92470.5|92487.5|92462.5|60
1651059280000|2022-04-27 11:34:40|92491.1|92466.1|92491.1|92466.1|92492.7|92467.7|92487.8|92462.8|52
1651059290000|2022-04-27 11:34:50|92491|92466|92491.4|92466.4|92494.4|92469.4|92488.6|92463.6|57
1651059300000|2022-04-27 11:35:00|92492|92467|92491.8|92466.8|92498|92473|92491.2|92466.2|57
1651059310000|2022-04-27 11:35:10|92493.4|92468.4|92494.1|92469.1|92497.5|92472.5|92491|92466|58
1651059320000|2022-04-27 11:35:20|92493.9|92468.9|92493|92468|92496.6|92471.6|92490.1|92465.1|52
1651059330000|2022-04-27 11:35:30|92494.3|92469.3|92491.9|92466.9|92496.2|92471.2|92487.9|92462.9|52
1651059340000|2022-04-27 11:35:40|92492|92467|92494.8|92469.8|92497.1|92472.1|92490.2|92465.2|54
1651059350000|2022-04-27 11:35:50|92495|92470|92482.9|92457.9|92495.1|92470.1|92482.9|92457.9|68
1651059360000|2022-04-27 11:36:00|92481.7|92456.7|92487.9|92462.9|92489.5|92464.5|92481.2|92456.2|66
1651059370000|2022-04-27 11:36:10|92487.7|92462.7|92474.3|92449.3|92492.7|92464.3|92472.7|92434.2|46
1651059380000|2022-04-27 11:36:20|92474.5|92449.5|92503.2|92453.2|92503.8|92467.3|92474.5|92442.5|57
1651059390000|2022-04-27 11:36:30|92489.6|92464.6|92508.9|92458.9|92508.9|92465.7|92487.8|92457.5|34
1651059400000|2022-04-27 11:36:40|92509|92459|92496.8|92471.8|92510.2|92475.2|92494.8|92459|46
1651059410000|2022-04-27 11:36:50|92497.6|92472.6|92519.1|92469.1|92521.6|92485.9|92496.8|92451.2|59
1651059420000|2022-04-27 11:37:00|92507.3|92482.3|92509|92484|92524.4|92488.7|92504.5|92466.4|53
1651059430000|2022-04-27 11:37:10|92510.1|92485.1|92507.5|92482.5|92518.6|92485.8|92499.8|92461|54
1651059440000|2022-04-27 11:37:20|92507|92482|92500.5|92475.5|92507|92482|92498.4|92473.4|46
1651059450000|2022-04-27 11:37:30|92501.7|92476.7|92505.1|92480.1|92525.5|92488.3|92501.7|92468.7|60
1651059460000|2022-04-27 11:37:40|92505.2|92480.2|92510.4|92485.4|92515.7|92485.4|92503.1|92465.7|46
1651059470000|2022-04-27 11:37:50|92510.7|92485.7|92538.8|92488.8|92540.6|92496.9|92510.7|92477.3|50
1651059480000|2022-04-27 11:38:00|92538.5|92488.5|92529|92504|92538.7|92506.3|92527.3|92488.5|48
1651059490000|2022-04-27 11:38:10|92528.6|92503.6|92526.2|92501.2|92528.6|92503.6|92522.1|92497.1|49
1651059500000|2022-04-27 11:38:20|92525.3|92500.3|92522|92497|92544|92507.1|92518.8|92483.4|53
1651059510000|2022-04-27 11:38:30|92521.4|92496.4|92505.9|92480.9|92524.4|92497.6|92505.5|92470.5|64
1651059520000|2022-04-27 11:38:40|92503.9|92478.9|92506.6|92481.6|92508.9|92483.9|92499.5|92474.5|76
1651059530000|2022-04-27 11:38:50|92506.7|92481.7|92511.3|92486.3|92511.6|92486.6|92505.4|92480.4|69
1651059540000|2022-04-27 11:39:00|92511.5|92486.5|92513|92488|92516.3|92491.3|92509.6|92484.6|78
1651059550000|2022-04-27 11:39:10|92514.7|92489.7|92510.9|92485.9|92515.7|92490.7|92508.5|92483.5|77
1651059560000|2022-04-27 11:39:20|92510|92485|92512.3|92487.3|92512.5|92487.5|92509.4|92484.4|65
1651059570000|2022-04-27 11:39:30|92511.7|92486.7|92514.6|92489.6|92516.4|92491.4|92510.8|92485.8|41
1651059580000|2022-04-27 11:39:40|92516.1|92491.1|92505.8|92480.8|92521.8|92496.8|92505.3|92467.8|59
1651059590000|2022-04-27 11:39:50|92504.8|92479.8|92504.3|92454.3|92507.3|92482.3|92493.7|92453.4|46
1651059600000|2022-04-27 11:40:00|92504|92454|92484|92459|92505.1|92468|92483.5|92452.9|51
1651059610000|2022-04-27 11:40:10|92486.8|92461.8|92483.5|92458.5|92494.8|92463.5|92476|92435.9|52
1651059620000|2022-04-27 11:40:20|92483.3|92458.3|92485.7|92460.7|92486|92461|92481.5|92456.5|43
1651059630000|2022-04-27 11:40:30|92484.7|92459.7|92483.8|92458.8|92484.8|92459.8|92483.4|92458.4|20
1651059640000|2022-04-27 11:40:40|92483.1|92458.1|92451.5|92401.5|92488.2|92458.8|92440|92399.7|32
1651059650000|2022-04-27 11:40:50|92451.2|92401.2|92438.2|92413.2|92451.8|92417.1|92436.7|92401.2|28
1651059660000|2022-04-27 11:41:00|92438.3|92413.3|92433.1|92408.1|92439.8|92414.8|92432.6|92407.6|46
1651059670000|2022-04-27 11:41:10|92433.6|92408.6|92442.6|92417.6|92452.2|92417.7|92432.9|92397.9|45
1651059680000|2022-04-27 11:41:20|92442.4|92417.4|92441.4|92416.4|92442.6|92417.6|92439.2|92414.2|33
1651059690000|2022-04-27 11:41:30|92441.9|92416.9|92435.9|92410.9|92449.3|92420.3|92435.7|92399.3|43
1651059700000|2022-04-27 11:41:40|92435.7|92410.7|92434.1|92409.1|92435.8|92410.8|92431.8|92406.8|41
1651059710000|2022-04-27 11:41:50|92434|92409|92410.2|92385.2|92435.7|92410.7|92409.7|92371.6|54
1651059720000|2022-04-27 11:42:00|92410.4|92385.4|92410.8|92385.8|92416.2|92388|92401.8|92365.6|55
1651059730000|2022-04-27 11:42:10|92410.9|92385.9|92392.3|92367.3|92413.6|92385.9|92390.7|92355.7|41
1651059740000|2022-04-27 11:42:20|92402.2|92352.2|92368.6|92343.6|92402.2|92364.9|92366.9|92333.1|63
1651059750000|2022-04-27 11:42:30|92367.8|92342.8|92371.5|92321.5|92377.8|92345.3|92360.3|92321.5|53
1651059760000|2022-04-27 11:42:40|92372.1|92322.1|92353.3|92328.3|92372.1|92337.8|92353.1|92317.3|51
1651059770000|2022-04-27 11:42:50|92353.4|92328.4|92350.1|92325.1|92367.7|92331|92349.1|92317.2|51
1651059780000|2022-04-27 11:43:00|92350.4|92325.4|92364.3|92339.3|92366.7|92341.7|92349.7|92324.7|52
1651059790000|2022-04-27 11:43:10|92364.2|92339.2|92365|92340|92367.8|92342.8|92363.6|92338.6|46
1651059800000|2022-04-27 11:43:20|92365.7|92340.7|92365.5|92340.5|92367.6|92342.6|92365|92340|26
1651059810000|2022-04-27 11:43:30|92366|92341|92371.7|92346.7|92373.1|92348.1|92366|92341|46
1651059820000|2022-04-27 11:43:40|92371.5|92346.5|92372.4|92347.4|92374.7|92349.7|92371|92346|38
1651059830000|2022-04-27 11:43:50|92375.3|92350.3|92378.8|92353.8|92381.8|92356.8|92375.3|92350.3|38
1651059840000|2022-04-27 11:44:00|92378.7|92353.7|92379.5|92354.5|92384|92359|92378.6|92353.6|29
1651059850000|2022-04-27 11:44:10|92377.7|92352.7|92377.6|92327.6|92382.6|92352.7|92363.6|92325.6|49
1651059860000|2022-04-27 11:44:20|92378.3|92328.3|92373.9|92323.9|92378.3|92339.9|92363.8|92322.7|39
1651059870000|2022-04-27 11:44:30|92374.3|92324.3|92374|92324|92374.6|92324.6|92372.1|92322.1|43
1651059880000|2022-04-27 11:44:40|92373.7|92323.7|92375.7|92325.7|92377.4|92341.6|92365.1|92323.7|37
1651059890000|2022-04-27 11:44:50|92377.3|92327.3|92370.4|92320.4|92377.3|92337|92357.5|92320.4|40
1651059900000|2022-04-27 11:45:00|92371.3|92321.3|92362.4|92312.4|92373.6|92332.8|92350.3|92311.8|48
1651059910000|2022-04-27 11:45:10|92362.8|92312.8|92366.5|92316.5|92366.5|92333.8|92349.9|92310.3|49
1651059920000|2022-04-27 11:45:20|92365.9|92315.9|92353.2|92328.2|92373.9|92336.1|92350.9|92313.5|66
1651059930000|2022-04-27 11:45:30|92353.4|92328.4|92357|92332|92377.7|92343.7|92353.2|92316.7|42
1651059940000|2022-04-27 11:45:40|92369|92319|92354.9|92329.9|92378.8|92341.3|92354|92317.8|57
1651059950000|2022-04-27 11:45:50|92368.3|92318.3|92367.5|92317.5|92371.4|92321.4|92365.6|92315.6|48
1651059960000|2022-04-27 11:46:00|92367.4|92317.4|92363.4|92313.4|92367.4|92317.4|92362.8|92312.8|47
1651059970000|2022-04-27 11:46:10|92362.8|92312.8|92358.9|92308.9|92363.1|92325.5|92345.1|92308.4|35
1651059980000|2022-04-27 11:46:20|92359.1|92309.1|92352.5|92327.5|92368.3|92337.7|92349|92309.1|52
1651059990000|2022-04-27 11:46:30|92353|92328|92351.7|92326.7|92363.1|92328|92350.5|92310.5|39
1651060000000|2022-04-27 11:46:40|92352.3|92327.3|92356.4|92306.4|92360.9|92327.3|92348.4|92306.3|32
1651060010000|2022-04-27 11:46:50|92356.3|92306.3|92340.6|92315.6|92356.4|92317.2|92337.4|92300.5|45
1651060020000|2022-04-27 11:47:00|92341.8|92316.8|92347.5|92297.5|92350.9|92317.6|92335.5|92296.1|43
1651060030000|2022-04-27 11:47:10|92346.9|92296.9|92327.6|92277.6|92346.9|92309.1|92310.3|92269.6|59
1651060040000|2022-04-27 11:47:20|92326.4|92276.4|92310.3|92285.3|92334.7|92297.5|92301.6|92271|65
1651060050000|2022-04-27 11:47:30|92311.2|92286.2|92319.9|92294.9|92321.3|92296.3|92309|92284|36
1651060060000|2022-04-27 11:47:40|92319.7|92294.7|92316.7|92291.7|92320.3|92295.3|92310.6|92285.6|47
1651060070000|2022-04-27 11:47:50|92316.6|92291.6|92311.9|92286.9|92316.6|92291.6|92309.8|92284.8|42
1651060080000|2022-04-27 11:48:00|92313|92288|92329.3|92304.3|92337.9|92307.1|92308.2|92283.2|61
1651060090000|2022-04-27 11:48:10|92329.1|92304.1|92327.3|92302.3|92347.3|92316.3|92326|92297.3|40
1651060100000|2022-04-27 11:48:20|92327.4|92302.4|92322|92297|92327.6|92302.6|92320.3|92295.3|43
1651060110000|2022-04-27 11:48:30|92321.8|92296.8|92323.1|92298.1|92323.8|92298.8|92320.3|92295.3|35
1651060120000|2022-04-27 11:48:40|92323.2|92298.2|92333.5|92308.5|92333.5|92308.5|92323.2|92298.2|33
1651060130000|2022-04-27 11:48:50|92333.2|92308.2|92331.5|92306.5|92333.2|92308.2|92329.4|92304.4|33
1651060140000|2022-04-27 11:49:00|92331.3|92306.3|92340.3|92315.3|92356.7|92321.1|92328.6|92302.7|58
1651060150000|2022-04-27 11:49:10|92340.5|92315.5|92351.9|92326.9|92360.8|92326.9|92340|92309.2|57
1651060160000|2022-04-27 11:49:20|92352.1|92327.1|92353.3|92328.3|92364.5|92329.4|92349.6|92314.5|44
1651060170000|2022-04-27 11:49:30|92353.1|92328.1|92351.4|92326.4|92354.8|92329.8|92347.9|92322.9|36
1651060180000|2022-04-27 11:49:40|92351.9|92326.9|92362.8|92312.8|92364.4|92328.1|92350.6|92312.6|24
1651060190000|2022-04-27 11:49:50|92350.9|92325.9|92356.6|92331.6|92361.2|92336.2|92349.9|92324.9|53
1651060200000|2022-04-27 11:50:00|92356|92331|92346.4|92321.4|92356.1|92331.1|92346.2|92321.2|55
1651060210000|2022-04-27 11:50:10|92346.5|92321.5|92338.4|92313.4|92347.7|92322.7|92331.1|92306.1|55
1651060220000|2022-04-27 11:50:20|92338.2|92313.2|92342.8|92317.8|92357.5|92320.5|92338.2|92301.5|49
1651060230000|2022-04-27 11:50:30|92343.1|92318.1|92345.3|92320.3|92353.3|92328.3|92343.1|92318.1|57
1651060240000|2022-04-27 11:50:40|92345.7|92320.7|92353.9|92328.9|92354|92329|92340.4|92315.4|41
1651060250000|2022-04-27 11:50:50|92353.4|92328.4|92352.9|92327.9|92364.3|92333.9|92350.7|92314.3|56
1651060260000|2022-04-27 11:51:00|92352.3|92327.3|92339.3|92314.3|92352.3|92327.3|92336|92311|48
1651060270000|2022-04-27 11:51:10|92338.4|92313.4|92348.4|92323.4|92361.6|92323.8|92336.1|92311.1|44
1651060280000|2022-04-27 11:51:20|92348|92323|92386.5|92336.5|92386.5|92348|92347.3|92322.3|61
1651060290000|2022-04-27 11:51:30|92385.7|92335.7|92364.5|92314.5|92387.6|92350.4|92344.9|92306.2|59
1651060300000|2022-04-27 11:51:40|92362.9|92312.9|92356.5|92331.5|92362.9|92333.8|92349.4|92307.9|63
1651060310000|2022-04-27 11:51:50|92355.4|92330.4|92356.9|92331.9|92359|92334|92353.3|92328.3|47
1651060320000|2022-04-27 11:52:00|92353.9|92328.9|92347.7|92322.7|92355.9|92329.8|92339.5|92305.4|64
1651060330000|2022-04-27 11:52:10|92345.5|92320.5|92343.6|92318.6|92347|92322|92337|92312|59
1651060340000|2022-04-27 11:52:20|92343.9|92318.9|92342.1|92317.1|92345|92320|92337.6|92312.6|46
1651060350000|2022-04-27 11:52:30|92342.4|92317.4|92355.5|92330.5|92358.6|92333.6|92341.9|92316.9|53
1651060360000|2022-04-27 11:52:40|92355.1|92330.1|92351|92326|92357.7|92332.7|92343|92318|51
1651060370000|2022-04-27 11:52:50|92351.4|92326.4|92375.5|92325.5|92382.6|92341.5|92351.4|92323.7|46
1651060380000|2022-04-27 11:53:00|92373.7|92323.7|92352.1|92327.1|92385.9|92342.3|92347|92322|68
1651060390000|2022-04-27 11:53:10|92352|92327|92347|92322|92355.4|92330.4|92345.1|92320.1|38
1651060400000|2022-04-27 11:53:20|92346.4|92321.4|92349.6|92324.6|92349.9|92324.9|92340.7|92315.7|50
1651060410000|2022-04-27 11:53:30|92349.9|92324.9|92341.5|92316.5|92349.9|92324.9|92341.4|92316.4|48
1651060420000|2022-04-27 11:53:40|92341.9|92316.9|92350.1|92325.1|92352|92327|92340.6|92315.6|41
1651060430000|2022-04-27 11:53:50|92350.9|92325.9|92352.8|92327.8|92358.3|92333.3|92350|92325|54
1651060440000|2022-04-27 11:54:00|92352.4|92327.4|92341.5|92316.5|92352.9|92327.9|92341.5|92316.5|41
1651060450000|2022-04-27 11:54:10|92341.6|92316.6|92365.8|92340.8|92369.1|92344.1|92340.7|92315.7|67
1651060460000|2022-04-27 11:54:20|92365|92340|92360.9|92335.9|92369.2|92344.2|92360.9|92335.9|61
1651060470000|2022-04-27 11:54:30|92355.1|92330.1|92341.6|92316.6|92355.1|92330.1|92341.6|92316.6|66
1651060480000|2022-04-27 11:54:40|92341.7|92316.7|92340|92315|92348.2|92323.2|92337.5|92312.5|61
1651060490000|2022-04-27 11:54:50|92339.4|92314.4|92345.3|92320.3|92346.5|92321.5|92338.9|92313.9|42
1651060500000|2022-04-27 11:55:00|92346.7|92321.7|92347.4|92322.4|92356.5|92331.5|92346.6|92321.6|49
1651060510000|2022-04-27 11:55:10|92347.5|92322.5|92339.6|92314.6|92347.5|92322.5|92338.9|92313.9|47
1651060520000|2022-04-27 11:55:20|92339.8|92314.8|92346.4|92321.4|92349|92324|92339.8|92314.8|53
1651060530000|2022-04-27 11:55:30|92345.6|92320.6|92345.5|92320.5|92346|92321|92338.3|92313.3|49
1651060540000|2022-04-27 11:55:40|92345.2|92320.2|92343.9|92318.9|92348.7|92323.7|92343.4|92318.4|51
1651060550000|2022-04-27 11:55:50|92344.8|92319.8|92336.1|92311.1|92345.7|92320.7|92334.1|92309.1|53
1651060560000|2022-04-27 11:56:00|92336.8|92311.8|92323.4|92298.4|92336.8|92311.8|92322.8|92297.8|60
1651060570000|2022-04-27 11:56:10|92322.8|92297.8|92300.3|92275.3|92323.4|92298.4|92300.3|92263|58
1651060580000|2022-04-27 11:56:20|92301|92276|92294|92269|92302.2|92277.2|92287.5|92262.5|61
1651060590000|2022-04-27 11:56:30|92293.9|92268.9|92289.3|92264.3|92295.1|92270.1|92289.1|92264.1|46
1651060600000|2022-04-27 11:56:40|92290.4|92265.4|92285.9|92260.9|92293.7|92268.7|92285.5|92260.5|41
1651060610000|2022-04-27 11:56:50|92286.3|92261.3|92282.5|92257.5|92286.9|92261.9|92280.6|92255.6|49
1651060620000|2022-04-27 11:57:00|92282.7|92257.7|92270.2|92245.2|92285.4|92260.4|92269.1|92244.1|52
1651060630000|2022-04-27 11:57:10|92267.7|92242.7|92254.1|92229.1|92268.8|92243.8|92250.9|92225.9|64
1651060640000|2022-04-27 11:57:20|92253.9|92228.9|92274.1|92249.1|92278.4|92253.4|92253.9|92228.9|63
1651060650000|2022-04-27 11:57:30|92275.4|92250.4|92297.9|92272.9|92300.6|92275.6|92273.8|92248.8|68
1651060660000|2022-04-27 11:57:40|92297.1|92272.1|92292.7|92267.7|92299|92274|92284.9|92259.9|48
1651060670000|2022-04-27 11:57:50|92291.7|92266.7|92287.8|92262.8|92294.2|92269.2|92285.2|92260.2|43
1651060680000|2022-04-27 11:58:00|92289.4|92264.4|92310.6|92285.6|92310.6|92285.6|92288.7|92263.7|55
1651060690000|2022-04-27 11:58:10|92308.8|92283.8|92307.2|92282.2|92308.8|92283.8|92294.5|92269.5|52
1651060700000|2022-04-27 11:58:20|92307.4|92282.4|92332.4|92307.4|92335.6|92308.8|92305.3|92280.3|56
1651060710000|2022-04-27 11:58:30|92334.3|92309.3|92353.4|92328.4|92355|92330|92333.2|92308.2|63
1651060720000|2022-04-27 11:58:40|92354|92329|92358.3|92333.3|92359|92334|92352.1|92327.1|51
1651060730000|2022-04-27 11:58:50|92357.5|92332.5|92360.1|92335.1|92362.2|92337.2|92351.9|92326.9|51
1651060740000|2022-04-27 11:59:00|92359.1|92334.1|92339.7|92314.7|92359.1|92334.1|92337.6|92299.6|50
1651060750000|2022-04-27 11:59:10|92339.9|92314.9|92334.5|92309.5|92339.9|92314.9|92333.8|92308.8|51
1651060760000|2022-04-27 11:59:20|92334.1|92309.1|92327.4|92302.4|92340.4|92311.3|92327|92289.6|54
1651060770000|2022-04-27 11:59:30|92326|92301|92345|92320|92353.2|92320|92314.5|92289.5|54
1651060780000|2022-04-27 11:59:40|92344.9|92319.9|92350.2|92325.2|92351.2|92326.2|92343.9|92318.9|48
1651060790000|2022-04-27 11:59:50|92349.9|92324.9|92369.6|92344.6|92369.6|92344.6|92349.9|92324.9|63
1651060800000|2022-04-27 12:00:00|92366|92341|92353.4|92328.4|92368.8|92343.8|92351.7|92326.7|65
1651060810000|2022-04-27 12:00:10|92352.8|92327.8|92357.7|92332.7|92370|92332.7|92342|92303|67
1651060820000|2022-04-27 12:00:20|92357.6|92332.6|92376.2|92351.2|92382.5|92351.2|92355.2|92323.3|66
1651060830000|2022-04-27 12:00:30|92374|92349|92394.4|92369.4|92414.4|92372.5|92372.3|92342.7|78
1651060840000|2022-04-27 12:00:40|92394.9|92369.9|92408.8|92358.8|92424|92387.6|92381.2|92344.7|73
1651060850000|2022-04-27 12:00:50|92405.9|92355.9|92439.9|92389.9|92440.5|92400.9|92398.5|92355.9|74
1651060860000|2022-04-27 12:01:00|92439.4|92389.4|92437.6|92387.6|92446|92409.2|92411.6|92370.8|73
1651060870000|2022-04-27 12:01:10|92437.2|92387.2|92413.9|92363.9|92437.2|92395.5|92388.5|92350.6|74
1651060880000|2022-04-27 12:01:20|92413.6|92363.6|92396.4|92346.4|92413.9|92363.9|92379.2|92341.4|69
1651060890000|2022-04-27 12:01:30|92396|92346|92396.1|92346.1|92402|92361.6|92382.5|92342|48
1651060900000|2022-04-27 12:01:40|92396.2|92346.2|92388.4|92338.4|92398.5|92357.9|92369.6|92328.2|59
1651060910000|2022-04-27 12:01:50|92389.2|92339.2|92388.9|92338.9|92392.8|92354.3|92377.2|92338.2|48
1651060920000|2022-04-27 12:02:00|92388.8|92338.8|92368.5|92343.5|92388.8|92351.8|92368.5|92330.7|55
1651060930000|2022-04-27 12:02:10|92382.2|92332.2|92380|92330|92382.6|92346.4|92362.9|92328|56
1651060940000|2022-04-27 12:02:20|92379.5|92329.5|92388.4|92338.4|92388.4|92351.7|92366.8|92329.5|45
1651060950000|2022-04-27 12:02:30|92375.8|92350.8|92367.2|92342.2|92375.8|92350.8|92366.4|92341.4|42
1651060960000|2022-04-27 12:02:40|92367.1|92342.1|92362.8|92337.8|92375.8|92346.1|92362.8|92324.7|49
1651060970000|2022-04-27 12:02:50|92362.6|92337.6|92351.5|92326.5|92369.9|92338.9|92351.2|92315.9|47
1651060980000|2022-04-27 12:03:00|92351.2|92326.2|92381.4|92331.4|92382.3|92344.4|92351.2|92314.1|65
1651060990000|2022-04-27 12:03:10|92381|92331|92360.3|92335.3|92384.7|92342|92355.1|92317.1|54
1651061000000|2022-04-27 12:03:20|92373.6|92323.6|92396.2|92346.2|92398.2|92348.2|92363.2|92323.6|59
1651061010000|2022-04-27 12:03:30|92397.4|92347.4|92421.5|92371.5|92423.4|92373.4|92397.4|92347.4|70
1651061020000|2022-04-27 12:03:40|92420.4|92370.4|92401.1|92351.1|92424.7|92374.7|92390.8|92349.1|66
1651061030000|2022-04-27 12:03:50|92399.5|92349.5|92411.7|92361.7|92411.7|92366.5|92391.5|92345.5|46
1651061040000|2022-04-27 12:04:00|92411|92361|92397.4|92347.4|92412.1|92362.1|92397.4|92347.4|59
1651061050000|2022-04-27 12:04:10|92397.3|92347.3|92396.6|92346.6|92401.5|92351.5|92395.6|92345.6|40
1651061060000|2022-04-27 12:04:20|92396.4|92346.4|92396.8|92346.8|92409.9|92359.9|92394.3|92344.3|54
1651061070000|2022-04-27 12:04:30|92382.8|92357.8|92402.2|92352.2|92406.2|92366.6|92382.7|92347.4|54
1651061080000|2022-04-27 12:04:40|92400.9|92350.9|92388.6|92338.6|92400.9|92350.9|92385.9|92335.9|63
1651061090000|2022-04-27 12:04:50|92388.8|92338.8|92391.4|92341.4|92395|92345|92387.1|92337.1|53
1651061100000|2022-04-27 12:05:00|92391.9|92341.9|92387.8|92337.8|92392.9|92342.9|92381.4|92331.4|55
1651061110000|2022-04-27 12:05:10|92387.6|92337.6|92387.8|92337.8|92391.4|92341.4|92380|92330|52
1651061120000|2022-04-27 12:05:20|92387.9|92337.9|92385|92335|92395.7|92345.7|92385|92335|59
1651061130000|2022-04-27 12:05:30|92385.2|92335.2|92359.4|92309.4|92385.2|92337.3|92359.4|92309.4|63
1651061140000|2022-04-27 12:05:40|92362.9|92312.9|92363.1|92313.1|92364.1|92314.1|92359.2|92309.2|54
1651061150000|2022-04-27 12:05:50|92363.7|92313.7|92370|92320|92374.3|92324.3|92361.3|92311.3|49
1651061160000|2022-04-27 12:06:00|92370.2|92320.2|92364.1|92314.1|92373.3|92323.3|92363.6|92313.6|51
1651061170000|2022-04-27 12:06:10|92364.4|92314.4|92361.6|92311.6|92366.4|92316.4|92357.1|92307.1|51
1651061180000|2022-04-27 12:06:20|92363.4|92313.4|92378|92328|92380.4|92330.4|92363.4|92313.4|65
1651061190000|2022-04-27 12:06:30|92377.1|92327.1|92384.7|92334.7|92388.3|92338.3|92370.7|92320.7|61
1651061200000|2022-04-27 12:06:40|92384.8|92334.8|92370.7|92320.7|92389.3|92339.3|92370.7|92320.7|73
1651061210000|2022-04-27 12:06:50|92370.3|92320.3|92359.7|92309.7|92370.3|92325.6|92345|92305.5|72
1651061220000|2022-04-27 12:07:00|92359.4|92309.4|92341.3|92291.3|92361.6|92311.6|92328.5|92291|67
1651061230000|2022-04-27 12:07:10|92341.2|92291.2|92338.2|92288.2|92346.3|92296.3|92334.4|92284.4|64
1651061240000|2022-04-27 12:07:20|92338.5|92288.5|92340.6|92290.6|92342.9|92292.9|92331.9|92281.9|56
1651061250000|2022-04-27 12:07:30|92339|92289|92317.5|92267.5|92344.1|92296.4|92310.7|92260.7|71
1651061260000|2022-04-27 12:07:40|92318|92268|92321.6|92271.6|92328.9|92293.4|92310.4|92260.4|61
1651061270000|2022-04-27 12:07:50|92325.7|92275.7|92358.5|92308.5|92360.8|92322.5|92317.3|92274.5|74
1651061280000|2022-04-27 12:08:00|92362.1|92312.1|92368|92318|92372.4|92335.1|92358.1|92311.9|63
1651061290000|2022-04-27 12:08:10|92369.3|92319.3|92364.1|92314.1|92374.6|92324.6|92359.1|92309.1|59
1651061300000|2022-04-27 12:08:20|92362.8|92312.8|92369.6|92319.6|92370.4|92330.7|92351.7|92310.7|58
1651061310000|2022-04-27 12:08:30|92357.5|92332.5|92364.6|92314.6|92365.5|92332.5|92352.9|92310.8|55
1651061320000|2022-04-27 12:08:40|92364.7|92314.7|92370.7|92320.7|92375.4|92335.8|92358.2|92312.7|71
1651061330000|2022-04-27 12:08:50|92370.6|92320.6|92377.4|92327.4|92379.7|92341.7|92358.6|92320.6|54
1651061340000|2022-04-27 12:09:00|92377.1|92327.1|92368.7|92318.7|92379.7|92331.7|92356.4|92318.7|70
1651061350000|2022-04-27 12:09:10|92369|92319|92386.7|92336.7|92390|92344|92362.2|92318.7|64
1651061360000|2022-04-27 12:09:20|92386.4|92336.4|92392.9|92342.9|92397.8|92347.8|92386.2|92336.2|60
1651061370000|2022-04-27 12:09:30|92395.7|92345.7|92370|92320|92395.7|92345.7|92367.7|92317.7|64
1651061380000|2022-04-27 12:09:40|92363|92313|92351.4|92301.4|92367.7|92317.7|92339.1|92298.3|75
1651061390000|2022-04-27 12:09:50|92351.8|92301.8|92341.2|92291.2|92355|92305|92338.9|92288.9|71
1651061400000|2022-04-27 12:10:00|92341.7|92291.7|92343.8|92293.8|92346.5|92296.5|92334.6|92284.6|63
1651061410000|2022-04-27 12:10:10|92346.4|92296.4|92379.8|92329.8|92389.4|92339.4|92344.2|92294.2|77
1651061420000|2022-04-27 12:10:20|92368.8|92343.8|92389|92364|92481.5|92376.4|92368.8|92326.5|78
1651061430000|2022-04-27 12:10:30|92387|92362|92386.5|92361.5|92408.3|92366|92380.8|92345.3|62
1651061440000|2022-04-27 12:10:40|92386.2|92361.2|92385.5|92360.5|92404.1|92367.9|92379.9|92339.7|62
1651061450000|2022-04-27 12:10:50|92384.7|92359.7|92409.3|92359.3|92411.7|92374.5|92384.7|92348.1|50
1651061460000|2022-04-27 12:11:00|92409.5|92359.5|92376.9|92326.9|92409.7|92359.7|92374.8|92326.9|67
1651061470000|2022-04-27 12:11:10|92377.3|92327.3|92376.2|92326.2|92380.7|92330.7|92373.5|92323.5|47
1651061480000|2022-04-27 12:11:20|92375.8|92325.8|92376.4|92326.4|92386.4|92336.4|92366.8|92316.8|70
1651061490000|2022-04-27 12:11:30|92375.8|92325.8|92387.1|92337.1|92398.7|92348.7|92367.3|92317.3|69
1651061500000|2022-04-27 12:11:40|92390.9|92340.9|92393.2|92343.2|92398.3|92348.3|92384.6|92334.6|55
1651061510000|2022-04-27 12:11:50|92395|92345|92378.3|92328.3|92401.3|92351.3|92374.5|92324.5|71
1651061520000|2022-04-27 12:12:00|92383.4|92333.4|92362|92312|92385|92335|92355.3|92305.3|75
1651061530000|2022-04-27 12:12:10|92361.7|92311.7|92362|92312|92372|92324|92349|92302.9|71
1651061540000|2022-04-27 12:12:20|92362.9|92312.9|92360.5|92310.5|92375.5|92325.5|92354.4|92304.4|71
1651061550000|2022-04-27 12:12:30|92361.1|92311.1|92363.2|92313.2|92374.5|92324.5|92353.7|92303.7|64
1651061560000|2022-04-27 12:12:40|92364.9|92314.9|92369.8|92319.8|92371.9|92329.4|92354.4|92314.9|55
1651061570000|2022-04-27 12:12:50|92380.8|92355.8|92409|92359|92416.8|92378.5|92380.8|92352.7|68
1651061580000|2022-04-27 12:13:00|92413.1|92363.1|92418.4|92368.4|92429.8|92389.6|92409|92360.4|60
1651061590000|2022-04-27 12:13:10|92417.2|92367.2|92408.1|92358.1|92417.2|92382.5|92392|92352|62
1651061600000|2022-04-27 12:13:20|92406.6|92356.6|92457.8|92407.8|92458.6|92415.8|92392.5|92354.4|70
1651061610000|2022-04-27 12:13:30|92457.7|92407.7|92440.5|92390.5|92461.9|92424|92428.1|92390.5|61
1651061620000|2022-04-27 12:13:40|92442.3|92392.3|92431.7|92381.7|92442.3|92402.4|92422|92379.8|52
1651061630000|2022-04-27 12:13:50|92432.7|92382.7|92453.8|92403.8|92453.8|92414.5|92426.2|92381.3|59
1651061640000|2022-04-27 12:14:00|92441.2|92416.2|92488.2|92438.2|92488.2|92449.9|92441.2|92407.4|69
1651061650000|2022-04-27 12:14:10|92486.3|92436.3|92462.9|92412.9|92493.3|92455.7|92452.5|92412.9|73
1651061660000|2022-04-27 12:14:20|92469|92419|92459.4|92434.4|92479.8|92438.3|92449.5|92414.5|70
1651061670000|2022-04-27 12:14:30|92461.1|92436.1|92469|92444|92490.2|92454.6|92456.7|92420.1|69
1651061680000|2022-04-27 12:14:40|92468.1|92443.1|92470.1|92420.1|92482.9|92443.1|92461.4|92412.5|68
1651061690000|2022-04-27 12:14:50|92470.3|92420.3|92465|92415|92470.3|92430|92451.2|92411.4|63
1651061700000|2022-04-27 12:15:00|92464.1|92414.1|92470.6|92420.6|92473|92434.4|92452.3|92402.3|67
1651061710000|2022-04-27 12:15:10|92472.1|92422.1|92455.1|92405.1|92472.1|92424.4|92449.4|92403.5|60
1651061720000|2022-04-27 12:15:20|92453.8|92403.8|92446.6|92396.6|92461.2|92412.7|92436.9|92392.1|72
1651061730000|2022-04-27 12:15:30|92445.8|92395.8|92425.1|92375.1|92445.8|92395.8|92421.8|92371.8|63
1651061740000|2022-04-27 12:15:40|92421.6|92371.6|92420.2|92370.2|92421.6|92371.6|92393.7|92343.7|61
1651061750000|2022-04-27 12:15:50|92422.5|92372.5|92438.6|92388.6|92439.4|92399.7|92419.2|92372.5|66
1651061760000|2022-04-27 12:16:00|92438.1|92388.1|92440.3|92390.3|92443.2|92393.2|92437.9|92387.9|51
1651061770000|2022-04-27 12:16:10|92439.6|92389.6|92439.1|92389.1|92442.1|92404.9|92424.8|92388.6|43
1651061780000|2022-04-27 12:16:20|92438.9|92388.9|92445|92395|92450.3|92409|92431.6|92388.9|50
1651061790000|2022-04-27 12:16:30|92431.2|92406.2|92481.3|92431.3|92481.3|92448.7|92431.2|92395.8|63
1651061800000|2022-04-27 12:16:40|92480.7|92430.7|92462.3|92437.3|92480.7|92438.3|92458.9|92420.6|57
1651061810000|2022-04-27 12:16:50|92461.5|92436.5|92469.7|92419.7|92475.7|92437.7|92461.5|92419.7|23
1651061820000|2022-04-27 12:17:00|92470.1|92420.1|92479.1|92429.1|92481.5|92436.7|92456.5|92418.8|48
1651061830000|2022-04-27 12:17:10|92479.2|92429.2|92514.4|92464.4|92514.4|92476.3|92468.1|92429.2|57
1651061840000|2022-04-27 12:17:20|92515.9|92465.9|92541.5|92491.5|92542.4|92504|92515.9|92465.9|64
1651061850000|2022-04-27 12:17:30|92541.9|92491.9|92528.3|92503.3|92547.1|92511.3|92527.7|92491.7|49
1651061860000|2022-04-27 12:17:40|92529.1|92504.1|92536.9|92486.9|92539.5|92504.1|92521.9|92482.8|54
1651061870000|2022-04-27 12:17:50|92538.1|92488.1|92529|92504|92546.2|92508.7|92524.8|92485.3|50
1651061880000|2022-04-27 12:18:00|92529.2|92504.2|92524.7|92499.7|92539.2|92504.2|92521|92485.1|56
1651061890000|2022-04-27 12:18:10|92532.6|92482.6|92524.4|92499.4|92537.2|92499.9|92521.8|92482.6|50
1651061900000|2022-04-27 12:18:20|92523.2|92498.2|92563.4|92513.4|92564.6|92529|92523.2|92492.3|66
1651061910000|2022-04-27 12:18:30|92564|92514|92556.6|92531.6|92570.7|92533.8|92555.7|92514|53
1651061920000|2022-04-27 12:18:40|92557.1|92532.1|92562.8|92512.8|92570.1|92532.4|92538.1|92501.8|60
1651061930000|2022-04-27 12:18:50|92548.2|92523.2|92558.6|92508.6|92566.2|92535.2|92547.6|92508.6|63
1651061940000|2022-04-27 12:19:00|92558.5|92508.5|92532.3|92482.3|92558.5|92518.6|92520.9|92482.1|60
1651061950000|2022-04-27 12:19:10|92531.9|92481.9|92532.9|92482.9|92540.6|92500.4|92507.3|92464.7|72
1651061960000|2022-04-27 12:19:20|92534.6|92484.6|92537.9|92487.9|92538.9|92499.2|92520.2|92483.7|55
1651061970000|2022-04-27 12:19:30|92536.5|92486.5|92551.4|92501.4|92552.7|92515|92530.1|92486.5|69
1651061980000|2022-04-27 12:19:40|92550.6|92500.6|92547.9|92497.9|92555.7|92518.5|92534.4|92497.1|68
1651061990000|2022-04-27 12:19:50|92543.7|92493.7|92549.9|92524.9|92564|92526.1|92527.7|92493.2|69
1651062000000|2022-04-27 12:20:00|92549.3|92524.3|92569|92544|92574.7|92549.7|92548.3|92514.5|69
1651062010000|2022-04-27 12:20:10|92568.8|92543.8|92570.7|92545.7|92574.6|92549.6|92567.7|92542.7|59
1651062020000|2022-04-27 12:20:20|92569.6|92544.6|92572.1|92547.1|92572.1|92547.1|92563.6|92538.6|62
1651062030000|2022-04-27 12:20:30|92571.9|92546.9|92638.6|92588.6|92639.1|92602.4|92569.2|92544.2|67
1651062040000|2022-04-27 12:20:40|92637.8|92587.8|92625.9|92600.9|92637.8|92601.7|92616.5|92580.4|54
1651062050000|2022-04-27 12:20:50|92626.6|92601.6|92625.9|92600.9|92626.6|92601.6|92612.5|92587.5|61
1651062060000|2022-04-27 12:21:00|92624.6|92599.6|92621.5|92596.5|92624.6|92599.6|92617.7|92592.7|56
1651062070000|2022-04-27 12:21:10|92621|92596|92615.8|92590.8|92631.7|92596|92611.7|92573.7|71
1651062080000|2022-04-27 12:21:20|92616|92591|92624.3|92599.3|92637.7|92599.4|92614.9|92584.6|54
1651062090000|2022-04-27 12:21:30|92624.4|92599.4|92621.7|92596.7|92639.8|92602.5|92621.6|92585.7|53
1651062100000|2022-04-27 12:21:40|92621.3|92596.3|92618|92593|92639.9|92602.2|92616.7|92580.1|64
1651062110000|2022-04-27 12:21:50|92617|92592|92613.4|92588.4|92628.9|92593.3|92612.5|92575.6|55
1651062120000|2022-04-27 12:22:00|92612.5|92587.5|92614.5|92589.5|92625.7|92591.7|92612.5|92575.3|42
1651062130000|2022-04-27 12:22:10|92613.5|92588.5|92627.8|92577.8|92635.8|92595.6|92613.1|92576|62
1651062140000|2022-04-27 12:22:20|92615.6|92590.6|92619.8|92594.8|92633.9|92595.7|92613.1|92579.4|54
1651062150000|2022-04-27 12:22:30|92619.7|92594.7|92611.9|92586.9|92626|92594.7|92607.7|92571|58
1651062160000|2022-04-27 12:22:40|92612.8|92587.8|92625.3|92600.3|92635.7|92600.3|92611.3|92579.3|59
1651062170000|2022-04-27 12:22:50|92624.9|92599.9|92649.5|92599.5|92651.2|92605.9|92624.8|92592.1|54
1651062180000|2022-04-27 12:23:00|92637.6|92612.6|92656.8|92606.8|92656.8|92620.5|92636.8|92602.2|50
1651062190000|2022-04-27 12:23:10|92655.9|92605.9|92635.4|92610.4|92655.9|92617.5|92633.8|92595.6|49
1651062200000|2022-04-27 12:23:20|92635.6|92610.6|92639.9|92589.9|92651.8|92616|92628.1|92589.6|46
1651062210000|2022-04-27 12:23:30|92640|92590|92651.7|92601.7|92651.7|92614.7|92629.9|92589.3|38
1651062220000|2022-04-27 12:23:40|92651.5|92601.5|92636.2|92611.2|92651.5|92616.9|92635.3|92600.5|40
1651062230000|2022-04-27 12:23:50|92635.9|92610.9|92646.4|92621.4|92656.3|92622.8|92632.9|92602|57
1651062240000|2022-04-27 12:24:00|92646.3|92621.3|92641.6|92616.6|92656|92623.7|92641.4|92604.9|54
1651062250000|2022-04-27 12:24:10|92641.7|92616.7|92632.4|92607.4|92648.9|92617|92632.4|92596.5|35
1651062260000|2022-04-27 12:24:20|92632.7|92607.7|92641.2|92616.2|92651.2|92616.9|92631.8|92594|52
1651062270000|2022-04-27 12:24:30|92641.4|92616.4|92641.8|92616.8|92642.8|92617.8|92640.8|92615.8|39
1651062280000|2022-04-27 12:24:40|92641.2|92616.2|92656.4|92631.4|92664.5|92633.6|92641.2|92612.7|44
1651062290000|2022-04-27 12:24:50|92656.5|92631.5|92670|92620|92670.4|92633.2|92651.8|92614.7|54
1651062300000|2022-04-27 12:25:00|92669.8|92619.8|92654.5|92629.5|92672.1|92635.7|92648.1|92612.4|49
1651062310000|2022-04-27 12:25:10|92653.4|92628.4|92650.6|92625.6|92663.8|92633.1|92650.2|92613.4|42
1651062320000|2022-04-27 12:25:20|92651.1|92626.1|92657.9|92607.9|92662.9|92627.9|92649|92604|61
1651062330000|2022-04-27 12:25:30|92658.3|92608.3|92648.5|92623.5|92663.2|92623.7|92646.6|92605.4|49
1651062340000|2022-04-27 12:25:40|92649|92624|92646.8|92621.8|92667.8|92629.4|92646.8|92608.1|58
1651062350000|2022-04-27 12:25:50|92646.6|92621.6|92641.1|92591.1|92662.9|92625|92621.8|92583.8|56
1651062360000|2022-04-27 12:26:00|92642.1|92592.1|92659.9|92609.9|92659.9|92609.9|92624.9|92588.7|70
1651062370000|2022-04-27 12:26:10|92660.7|92610.7|92669.7|92619.7|92671.6|92621.6|92660.7|92610.7|55
1651062380000|2022-04-27 12:26:20|92670.2|92620.2|92672.3|92622.3|92678.3|92628.3|92670.2|92620.2|43
1651062390000|2022-04-27 12:26:30|92672.2|92622.2|92656.1|92606.1|92673.5|92628.1|92653.1|92603.1|67
1651062400000|2022-04-27 12:26:40|92656.9|92606.9|92653.7|92603.7|92656.9|92606.9|92650.1|92600.1|61
1651062410000|2022-04-27 12:26:50|92653.3|92603.3|92651.2|92601.2|92661|92626.1|92648.5|92599.8|57
1651062420000|2022-04-27 12:27:00|92652.2|92602.2|92657.6|92607.6|92659.1|92609.1|92649.9|92599.9|48
1651062430000|2022-04-27 12:27:10|92657.7|92607.7|92650|92625|92663.2|92625|92645.5|92602.8|56
1651062440000|2022-04-27 12:27:20|92649.7|92624.7|92674.1|92624.1|92680.7|92630.7|92646.2|92603.4|65
1651062450000|2022-04-27 12:27:30|92675.3|92625.3|92668.8|92618.8|92676.7|92626.7|92667.8|92617.8|61
1651062460000|2022-04-27 12:27:40|92669.6|92619.6|92672.1|92622.1|92672.5|92622.5|92666.7|92616.7|51
1651062470000|2022-04-27 12:27:50|92672.6|92622.6|92671|92621|92675.6|92632.1|92654.5|92616.2|63
1651062480000|2022-04-27 12:28:00|92669.7|92619.7|92669.8|92619.8|92676.9|92637.1|92662|92615.6|62
1651062490000|2022-04-27 12:28:10|92669.5|92619.5|92653.3|92628.3|92670.5|92632.3|92652.8|92613.7|47
1651062500000|2022-04-27 12:28:20|92665.7|92615.7|92689.6|92639.6|92689.6|92639.6|92665.7|92615.7|50
1651062510000|2022-04-27 12:28:30|92690.2|92640.2|92689|92639|92690.8|92640.8|92687.2|92637.2|46
1651062520000|2022-04-27 12:28:40|92687.1|92637.1|92695.3|92645.3|92698|92648|92686.5|92636.5|64
1651062530000|2022-04-27 12:28:50|92695.8|92645.8|92696.1|92646.1|92697.1|92647.1|92692|92642|51
1651062540000|2022-04-27 12:29:00|92695.7|92645.7|92693.4|92643.4|92697.8|92647.8|92691.3|92641.3|53
1651062550000|2022-04-27 12:29:10|92694|92644|92685.3|92635.3|92694|92653.3|92677.6|92635.3|52
1651062560000|2022-04-27 12:29:20|92686.8|92636.8|92690.1|92640.1|92695.8|92645.8|92685.8|92635.8|65
1651062570000|2022-04-27 12:29:30|92689.5|92639.5|92680.2|92630.2|92691|92641|92679.6|92629.6|50
1651062580000|2022-04-27 12:29:40|92681.7|92631.7|92675.5|92625.5|92683.8|92633.8|92675.2|92625.2|47
1651062590000|2022-04-27 12:29:50|92677|92627|92675.7|92625.7|92677.2|92627.2|92674|92624|40
1651062600000|2022-04-27 12:30:00|92674.3|92624.3|92673.5|92623.5|92677.8|92627.8|92671.2|92621.2|66
1651062610000|2022-04-27 12:30:10|92672.6|92622.6|92688.1|92638.1|92691.1|92641.1|92668|92618|59
1651062620000|2022-04-27 12:30:20|92688.5|92638.5|92689.9|92639.9|92692.3|92655.5|92678.2|92638.5|53
1651062630000|2022-04-27 12:30:30|92690.5|92640.5|92692.4|92642.4|92709.3|92659.3|92690|92640|61
1651062640000|2022-04-27 12:30:40|92692|92642|92688.2|92638.2|92694.8|92644.8|92687.4|92637.4|49
1651062650000|2022-04-27 12:30:50|92675.7|92650.7|92688.6|92638.6|92690.6|92651.9|92675.4|92637.3|31
1651062660000|2022-04-27 12:31:00|92688.8|92638.8|92688.1|92638.1|92689.2|92639.2|92684.3|92634.3|48
1651062670000|2022-04-27 12:31:10|92688.2|92638.2|92688.9|92638.9|92689.2|92639.2|92687.4|92637.4|26
1651062680000|2022-04-27 12:31:20|92689|92639|92695.9|92645.9|92697.5|92650.2|92674.6|92637|45
1651062690000|2022-04-27 12:31:30|92697.1|92647.1|92702.2|92652.2|92703.5|92653.5|92694.9|92644.9|43
1651062700000|2022-04-27 12:31:40|92702.5|92652.5|92698.6|92648.6|92704|92654|92698.1|92648.1|51
1651062710000|2022-04-27 12:31:50|92700.3|92650.3|92697.3|92647.3|92701.7|92651.7|92695.4|92645.4|38
1651062720000|2022-04-27 12:32:00|92696.1|92646.1|92665|92615|92696.6|92646.6|92656.6|92606.6|63
1651062730000|2022-04-27 12:32:10|92665.4|92615.4|92686.5|92636.5|92686.5|92636.5|92663.6|92613.6|68
1651062740000|2022-04-27 12:32:20|92685.9|92635.9|92696.3|92646.3|92696.3|92653.1|92677|92633.5|69
1651062750000|2022-04-27 12:32:30|92696.5|92646.5|92718.2|92668.2|92718.2|92678.2|92695.9|92645.9|60
1651062760000|2022-04-27 12:32:40|92719.3|92669.3|92731.2|92681.2|92741.4|92691.4|92719.2|92669.2|71
1651062770000|2022-04-27 12:32:50|92730.8|92680.8|92732.5|92682.5|92732.5|92682.5|92720.7|92670.7|62
1651062780000|2022-04-27 12:33:00|92730.1|92680.1|92743.7|92693.7|92744.7|92694.7|92727.2|92677.2|56
1651062790000|2022-04-27 12:33:10|92742.4|92692.4|92747.9|92697.9|92749.7|92699.7|92742.4|92692.4|57
1651062800000|2022-04-27 12:33:20|92747.2|92697.2|92748.4|92698.4|92750.5|92700.5|92746.4|92696.4|41
1651062810000|2022-04-27 12:33:30|92750.9|92700.9|92764.7|92714.7|92764.7|92723|92740|92690|69
1651062820000|2022-04-27 12:33:40|92763.7|92713.7|92771.1|92721.1|92787|92737|92758.1|92711.8|73
1651062830000|2022-04-27 12:33:50|92773.4|92723.4|92782.3|92732.3|92782.3|92732.3|92764.9|92714.9|53
1651062840000|2022-04-27 12:34:00|92781.6|92731.6|92774.8|92724.8|92785.1|92741.7|92761.5|92723.4|69
1651062850000|2022-04-27 12:34:10|92774.6|92724.6|92756.3|92731.3|92777.2|92735.5|92754.6|92722.8|61
1651062860000|2022-04-27 12:34:20|92754.1|92729.1|92754.6|92729.6|92757.2|92732.2|92749.8|92724.8|48
1651062870000|2022-04-27 12:34:30|92754.4|92729.4|92785.8|92735.8|92786.2|92747.8|92737.9|92705.3|64
1651062880000|2022-04-27 12:34:40|92784.3|92734.3|92770.1|92720.1|92784.7|92739|92764|92715.8|68
1651062890000|2022-04-27 12:34:50|92769.7|92719.7|92753.3|92703.3|92769.7|92728.2|92745.8|92702.3|69
1651062900000|2022-04-27 12:35:00|92753|92703|92779.3|92729.3|92782.4|92734.5|92752.3|92703|73
1651062910000|2022-04-27 12:35:10|92782.8|92732.8|92805|92755|92806.7|92756.7|92782.7|92732.7|71
1651062920000|2022-04-27 12:35:20|92805.3|92755.3|92839.5|92789.5|92839.5|92789.5|92797.5|92749.6|62
1651062930000|2022-04-27 12:35:30|92838.9|92788.9|92822.8|92772.8|92842.8|92797.9|92802.1|92770.6|73
1651062940000|2022-04-27 12:35:40|92807.5|92782.5|92819.8|92769.8|92829.4|92789.4|92803.1|92765.7|77
1651062950000|2022-04-27 12:35:50|92820.4|92770.4|92813.6|92788.6|92834.5|92794|92809.3|92768.7|56
1651062960000|2022-04-27 12:36:00|92814.2|92789.2|92801.2|92776.2|92829.3|92789.5|92800.5|92766.3|72
1651062970000|2022-04-27 12:36:10|92802.3|92777.3|92816.2|92791.2|92838.6|92802.7|92800|92762.5|68
1651062980000|2022-04-27 12:36:20|92815.7|92790.7|92822|92797|92831.3|92806.3|92814.7|92777.7|69
1651062990000|2022-04-27 12:36:30|92819.8|92794.8|92818|92793|92834.3|92796.3|92810.1|92782.5|41
1651104000000|2022-04-28 00:00:00|93349.3|93299.3|93360.6|93310.6|93372.7|93322.7|93349.3|93299.3|68
1651104010000|2022-04-28 00:00:10|93360.2|93310.2|93372|93322|93372.7|93322.7|93360.2|93310.2|48
1651104020000|2022-04-28 00:00:20|93371.8|93321.8|93372.4|93322.4|93372.4|93322.4|93365.2|93315.2|39
1651104030000|2022-04-28 00:00:30|93371.7|93321.7|93387.9|93337.9|93388.6|93338.6|93366.1|93316.1|60
1651104040000|2022-04-28 00:00:40|93390.1|93340.1|93393.8|93343.8|93438.9|93361.1|93386|93297.7|67
1651104050000|2022-04-28 00:00:50|93394.2|93344.2|93382.9|93332.9|93404.7|93354.7|93381.8|93331.8|55
1651104060000|2022-04-28 00:01:00|93381.7|93331.7|93400|93350|93416.9|93350|93379.8|93291.4|65
1651104070000|2022-04-28 00:01:10|93399.5|93349.5|93383|93333|93436.4|93356.1|93381.7|93298.5|70
1651104080000|2022-04-28 00:01:20|93384.7|93334.7|93407.9|93357.9|93442.3|93357.9|93380.1|93304.8|68
1651104090000|2022-04-28 00:01:30|93404.7|93354.7|93390.3|93340.3|93404.7|93354.7|93390.3|93340.3|70
1651104100000|2022-04-28 00:01:40|93390.4|93340.4|93389.3|93339.3|93391.1|93341.1|93389.2|93339.2|37
1651104110000|2022-04-28 00:01:50|93388.1|93338.1|93388.1|93338.1|93388.1|93338.1|93386.6|93336.6|24
1651104120000|2022-04-28 00:02:00|93388.5|93338.5|93399.3|93349.3|93404.3|93354.3|93382.8|93332.8|47
1651104130000|2022-04-28 00:02:10|93395.8|93345.8|93394.4|93344.4|93403.1|93353.1|93393.3|93343.3|55
1651104140000|2022-04-28 00:02:20|93394.5|93344.5|93391.6|93341.6|93399.8|93349.8|93387.6|93337.6|64
1651104150000|2022-04-28 00:02:30|93391.5|93341.5|93388.5|93338.5|93391.5|93341.5|93387.6|93337.6|34
1651104160000|2022-04-28 00:02:40|93388.2|93338.2|93386.2|93336.2|93390.6|93340.6|93385.9|93335.9|30
1651104170000|2022-04-28 00:02:50|93386.3|93336.3|93395.6|93345.6|93402.6|93352.6|93386.3|93336.3|69
1651104180000|2022-04-28 00:03:00|93392.2|93342.2|93396.7|93346.7|93402.3|93352.3|93386.1|93336.1|65
1651104190000|2022-04-28 00:03:10|93396.6|93346.6|93398.4|93348.4|93432.7|93353.9|93390.2|93304.3|59
1651104200000|2022-04-28 00:03:20|93399|93349|93387.5|93337.5|93399.2|93349.2|93386.4|93336.4|57
1651104210000|2022-04-28 00:03:30|93386.7|93336.7|93379.5|93329.5|93387.1|93337.1|93374.7|93324.7|43
1651104220000|2022-04-28 00:03:40|93380|93330|93378.1|93328.1|93383.4|93333.4|93378.1|93328.1|51
1651104230000|2022-04-28 00:03:50|93378.9|93328.9|93381.3|93331.3|93381.8|93331.8|93378.1|93328.1|40
1651104240000|2022-04-28 00:04:00|93381.4|93331.4|93382.3|93332.3|93386.7|93336.7|93376.6|93326.6|58
1651104250000|2022-04-28 00:04:10|93381.8|93331.8|93384.1|93334.1|93434.8|93345.8|93379.7|93299.1|60
1651104260000|2022-04-28 00:04:20|93382.5|93332.5|93380.1|93330.1|93382.6|93332.6|93380.1|93330.1|42
1651104270000|2022-04-28 00:04:30|93379.4|93329.4|93399.1|93349.1|93401.7|93351.7|93376.1|93326.1|49
1651104280000|2022-04-28 00:04:40|93399.3|93349.3|93389.4|93339.4|93403.9|93353.9|93389.2|93339.2|60
1651104290000|2022-04-28 00:04:50|93389.7|93339.7|93391.5|93341.5|93439.4|93352.4|93384.3|93299.7|68
1651104300000|2022-04-28 00:05:00|93390.5|93340.5|93394.8|93344.8|93401.9|93351.9|93390.2|93340.2|56
1651104310000|2022-04-28 00:05:10|93394.7|93344.7|93394.1|93344.1|93396.3|93346.3|93391.2|93341.2|40
1651104320000|2022-04-28 00:05:20|93394|93344|93399|93349|93438.4|93358.9|93384.4|93305.8|61
1651104330000|2022-04-28 00:05:30|93392.1|93342.1|93393.4|93343.4|93402|93352|93386.5|93336.5|61
1651104340000|2022-04-28 00:05:40|93393.2|93343.2|93391.3|93341.3|93394.6|93344.6|93390.2|93340.2|35
1651104350000|2022-04-28 00:05:50|93390.8|93340.8|93392.3|93342.3|93393|93343|93390.4|93340.4|24
1651104360000|2022-04-28 00:06:00|93392|93342|93391.5|93341.5|93392.2|93342.2|93388.8|93338.8|25
1651104370000|2022-04-28 00:06:10|93391.7|93341.7|93397.5|93347.5|93399.6|93349.6|93385.6|93335.6|46
1651104380000|2022-04-28 00:06:20|93397.3|93347.3|93386|93336|93408.1|93358.1|93385.5|93335.5|64
1651104390000|2022-04-28 00:06:30|93385.5|93335.5|93390.5|93340.5|93405.9|93355.9|93384.3|93334.3|64
1651104400000|2022-04-28 00:06:40|93390.7|93340.7|93393.7|93343.7|93393.7|93343.7|93387|93337|36
1651104410000|2022-04-28 00:06:50|93395.9|93345.9|93390.6|93340.6|93397.1|93347.1|93384|93334|47
1651104420000|2022-04-28 00:07:00|93388.4|93338.4|93391.8|93341.8|93395|93345|93385.2|93335.2|52
1651104430000|2022-04-28 00:07:10|93392.2|93342.2|93383|93333|93392.2|93342.2|93382.8|93332.8|46
1651104440000|2022-04-28 00:07:20|93382.9|93332.9|93403.1|93353.1|93403.1|93353.1|93382.7|93332.7|44
1651104450000|2022-04-28 00:07:30|93402.5|93352.5|93391.8|93341.8|93408.6|93358.6|93391.6|93341.6|48
1651104460000|2022-04-28 00:07:40|93391.7|93341.7|93397.2|93347.2|93401.8|93351.8|93390.1|93340.1|48
1651104470000|2022-04-28 00:07:50|93400.2|93350.2|93398.1|93348.1|93401.2|93351.2|93393.8|93343.8|44
1651104480000|2022-04-28 00:08:00|93397.9|93347.9|93399.3|93349.3|93407|93357|93395.6|93345.6|67
1651104490000|2022-04-28 00:08:10|93399.2|93349.2|93394.3|93344.3|93410.7|93360.7|93393.5|93343.5|65
1651104500000|2022-04-28 00:08:20|93397.3|93347.3|93395.1|93345.1|93405.2|93355.2|93393.3|93343.3|56
1651104510000|2022-04-28 00:08:30|93394.4|93344.4|93388.9|93338.9|93394.5|93344.5|93388.9|93338.9|32
1651104520000|2022-04-28 00:08:40|93389.1|93339.1|93389|93339|93389.3|93339.3|93386.1|93336.1|29
1651104530000|2022-04-28 00:08:50|93389.1|93339.1|93389|93339|93389.5|93339.5|93385.6|93335.6|35
1651104540000|2022-04-28 00:09:00|93389.1|93339.1|93434.2|93300.6|93435.3|93339.3|93378|93292|67
1651104550000|2022-04-28 00:09:10|93388.2|93338.2|93380.3|93330.3|93435.5|93342.5|93377.4|93296.9|58
1651104560000|2022-04-28 00:09:20|93380.1|93330.1|93383.1|93333.1|93383.1|93333.1|93379.2|93329.2|34
1651104570000|2022-04-28 00:09:30|93383|93333|93380.3|93330.3|93383.1|93333.1|93380.3|93330.3|29
1651104580000|2022-04-28 00:09:40|93380.4|93330.4|93386.8|93336.8|93396.5|93346.5|93379.4|93329.4|33
1651104590000|2022-04-28 00:09:50|93384.9|93334.9|93377.8|93327.8|93432.2|93342.4|93377.8|93293.3|54
1651104600000|2022-04-28 00:10:00|93380.4|93330.4|93380.5|93330.5|93437.1|93341.8|93379.5|93287.2|56
1651104610000|2022-04-28 00:10:10|93380.4|93330.4|93380.4|93330.4|93382.1|93332.1|93380.1|93330.1|36
1651104620000|2022-04-28 00:10:20|93380|93330|93377.3|93327.3|93381.3|93331.3|93377.3|93327.3|29
1651104630000|2022-04-28 00:10:30|93376.1|93326.1|93376.1|93326.1|93379.9|93329.9|93375.1|93325.1|36
1651104640000|2022-04-28 00:10:40|93376.6|93326.6|93368.4|93318.4|93383.8|93333.8|93367.8|93317.8|53
1651104650000|2022-04-28 00:10:50|93369.6|93319.6|93376.8|93326.8|93378.7|93328.7|93368.6|93318.6|41
1651104660000|2022-04-28 00:11:00|93376.4|93326.4|93380.8|93330.8|93383|93333|93374.5|93324.5|32
1651104670000|2022-04-28 00:11:10|93380.9|93330.9|93392|93342|93401.1|93351.1|93380.1|93330.1|68
1651104680000|2022-04-28 00:11:20|93392.4|93342.4|93388.3|93338.3|93392.4|93342.4|93386.9|93336.9|44
1651104690000|2022-04-28 00:11:30|93386.4|93336.4|93385.7|93335.7|93386.4|93336.4|93385.2|93335.2|21
1651104700000|2022-04-28 00:11:40|93386|93336|93382.3|93332.3|93387.6|93337.6|93380.3|93330.3|41
1651104710000|2022-04-28 00:11:50|93382.6|93332.6|93379.5|93329.5|93382.6|93332.6|93379.1|93329.1|26
1651104720000|2022-04-28 00:12:00|93379.8|93329.8|93381.3|93331.3|93381.5|93331.5|93379.8|93329.8|23
1651104730000|2022-04-28 00:12:10|93381.4|93331.4|93381.5|93331.5|93382|93332|93381.3|93331.3|20
1651104740000|2022-04-28 00:12:20|93381.6|93331.6|93386.3|93336.3|93432.9|93346.6|93378.2|93298|40
1651104750000|2022-04-28 00:12:30|93386.4|93336.4|93384.5|93334.5|93386.4|93336.4|93380.3|93330.3|43
1651104760000|2022-04-28 00:12:40|93383|93333|93386.2|93336.2|93433.1|93346.4|93377.9|93292.3|59
1651104770000|2022-04-28 00:12:50|93386.1|93336.1|93383.7|93333.7|93386.2|93336.2|93383.2|93333.2|35
1651104780000|2022-04-28 00:13:00|93383|93333|93383.3|93333.3|93384.4|93334.4|93382|93332|28
1651104790000|2022-04-28 00:13:10|93383.6|93333.6|93385.7|93335.7|93386|93336|93383.5|93333.5|37
1651104800000|2022-04-28 00:13:20|93385.1|93335.1|93385.6|93335.6|93386.3|93336.3|93384.9|93334.9|20
1651104810000|2022-04-28 00:13:30|93385.8|93335.8|93385.6|93335.6|93387.1|93337.1|93383.9|93333.9|29
1651104820000|2022-04-28 00:13:40|93385.4|93335.4|93388.8|93338.8|93431.4|93343.5|93384.2|93303.5|52
1651104830000|2022-04-28 00:13:50|93387.8|93337.8|93388.7|93338.7|93390.4|93340.4|93385.4|93335.4|40
1651104840000|2022-04-28 00:14:00|93389.2|93339.2|93388.7|93338.7|93390.3|93340.3|93388.6|93338.6|29
1651104850000|2022-04-28 00:14:10|93389.4|93339.4|93387.4|93337.4|93390.3|93340.3|93387|93337|27
1651104860000|2022-04-28 00:14:20|93387.6|93337.6|93388.8|93338.8|93389.8|93339.8|93385.7|93335.7|27
1651104870000|2022-04-28 00:14:30|93389|93339|93389.1|93339.1|93390.1|93340.1|93387.7|93337.7|20
1651104880000|2022-04-28 00:14:40|93388.9|93338.9|93385.3|93335.3|93390.2|93340.2|93385.3|93335.3|33
1651104890000|2022-04-28 00:14:50|93385.8|93335.8|93389.2|93339.2|93393.4|93343.4|93385.3|93335.3|34
1651104900000|2022-04-28 00:15:00|93389.3|93339.3|93392.5|93342.5|93406.3|93356.3|93389.3|93339.3|58
1651104910000|2022-04-28 00:15:10|93391.5|93341.5|93399.8|93349.8|93405.9|93355.9|93390.4|93340.4|57
1651104920000|2022-04-28 00:15:20|93400|93350|93400.8|93350.8|93401|93351|93400|93350|23
1651104930000|2022-04-28 00:15:30|93400.9|93350.9|93403.5|93353.5|93409.4|93359.4|93396.8|93346.8|68
1651104940000|2022-04-28 00:15:40|93404.5|93354.5|93403.2|93353.2|93404.5|93354.5|93400.5|93350.5|40
1651104950000|2022-04-28 00:15:50|93402.4|93352.4|93399.1|93349.1|93404.3|93354.3|93398|93348|46
1651104960000|2022-04-28 00:16:00|93399.2|93349.2|93401.8|93351.8|93446.4|93363.9|93394|93309|65
1651104970000|2022-04-28 00:16:10|93401.6|93351.6|93402.1|93352.1|93408.8|93358.8|93394.2|93344.2|70
1651104980000|2022-04-28 00:16:20|93401.9|93351.9|93408.6|93358.6|93417.7|93367.7|93391.9|93341.9|63
1651104990000|2022-04-28 00:16:30|93408.7|93358.7|93432.1|93382.1|93486.9|93397.2|93404.2|93354.2|58
1651105000000|2022-04-28 00:16:40|93432.5|93382.5|93433.7|93383.7|93470.7|93384.2|93427.1|93345.5|45
1651105010000|2022-04-28 00:16:50|93433.8|93383.8|93431.1|93381.1|93494.8|93394|93428.3|93344.4|61
1651105020000|2022-04-28 00:17:00|93431.2|93381.2|93428.8|93378.8|93500|93397|93424|93321.3|63
1651105030000|2022-04-28 00:17:10|93429.9|93379.9|93426.5|93376.5|93432.8|93382.8|93426|93376|39
1651105040000|2022-04-28 00:17:20|93426.8|93376.8|93424.1|93374.1|93426.8|93376.8|93421.5|93371.5|32
1651105050000|2022-04-28 00:17:30|93424.2|93374.2|93427.7|93377.7|93427.7|93377.7|93424.1|93374.1|27
1651105060000|2022-04-28 00:17:40|93427.5|93377.5|93425.4|93375.4|93428.6|93378.6|93424.7|93374.7|42
1651105070000|2022-04-28 00:17:50|93426.9|93376.9|93427.1|93377.1|93429|93379|93425.2|93375.2|28
1651105080000|2022-04-28 00:18:00|93426.3|93376.3|93444.3|93394.3|93490.6|93401.3|93426.3|93334.5|77
1651105090000|2022-04-28 00:18:10|93445.3|93395.3|93555.5|93390|93555.5|93452.9|93434.6|93339.8|77
1651105100000|2022-04-28 00:18:20|93507.2|93457.2|93479.2|93429.2|93538.1|93457.2|93471.2|93401.6|75
1651105110000|2022-04-28 00:18:30|93480.3|93430.3|93492.1|93442.1|93492.5|93442.5|93479.3|93429.3|48
1651105120000|2022-04-28 00:18:40|93497.6|93447.6|93491.5|93441.5|93541|93453.7|93478|93413.4|62
1651105130000|2022-04-28 00:18:50|93491.6|93441.6|93461.3|93411.3|93528.6|93454.3|93461|93371.7|63
1651105140000|2022-04-28 00:19:00|93461.9|93411.9|93455.2|93405.2|93500.1|93418.4|93454.7|93370.3|63
1651105150000|2022-04-28 00:19:10|93455.1|93405.1|93520|93364.9|93522.7|93408.2|93454.7|93356.1|45
1651105160000|2022-04-28 00:19:20|93506.1|93366.2|93493.4|93357.6|93508.1|93409.2|93453.6|93353|63
1651105170000|2022-04-28 00:19:30|93500.3|93361|93490.3|93365|93500.3|93406.8|93451.2|93356|52
1651105180000|2022-04-28 00:19:40|93453.2|93403.2|93502.6|93371.8|93511.4|93409.8|93448.9|93359.4|46
1651105190000|2022-04-28 00:19:50|93500.4|93367.2|93455.2|93405.2|93503.8|93415.3|93446.5|93355.3|67
1651105200000|2022-04-28 00:20:00|93455.5|93405.5|93481.5|93353.1|93493.8|93405.5|93437.5|93347.8|69
1651105210000|2022-04-28 00:20:10|93479.6|93353.2|93437.6|93387.6|93480.4|93394|93435.5|93350.4|56
1651105220000|2022-04-28 00:20:20|93438|93388|93471.1|93345.9|93489.5|93389.5|93434|93340|50
1651105230000|2022-04-28 00:20:30|93475.1|93345.6|93466.4|93334.3|93477.5|93387.2|93425|93334.3|63
1651105240000|2022-04-28 00:20:40|93465.2|93335.8|93427.5|93377.5|93487.7|93385.1|93424.5|93335.8|66
1651105250000|2022-04-28 00:20:50|93427.9|93377.9|93429.9|93379.9|93481.8|93393.4|93425.8|93354|52
1651105260000|2022-04-28 00:21:00|93429.4|93379.4|93433.5|93383.5|93444.3|93394.3|93427.5|93377.5|69
1651105270000|2022-04-28 00:21:10|93434|93384|93430.1|93380.1|93474.1|93392.6|93422.2|93331.1|65
1651105280000|2022-04-28 00:21:20|93430|93380|93447.4|93397.4|93481|93397.6|93423.8|93330.9|65
1651105290000|2022-04-28 00:21:30|93434.2|93384.2|93479.3|93351.9|93485.9|93389|93426|93337.1|54
1651105300000|2022-04-28 00:21:40|93434.4|93384.4|93437.3|93387.3|93437.3|93387.3|93427|93377|52
1651105310000|2022-04-28 00:21:50|93437.2|93387.2|93430.6|93380.6|93437.2|93387.2|93427|93377|66
1651105320000|2022-04-28 00:22:00|93430.8|93380.8|93430.5|93380.5|93480.1|93387|93422.3|93332.8|72
1651105330000|2022-04-28 00:22:10|93430.4|93380.4|93433.1|93383.1|93433.1|93383.1|93430.4|93380.4|30
1651105340000|2022-04-28 00:22:20|93433|93383|93428.3|93378.3|93435.1|93385.1|93428.3|93378.3|34
1651105350000|2022-04-28 00:22:30|93419.6|93369.6|93434.1|93384.1|93473.3|93389.9|93419.6|93334.8|51
1651105360000|2022-04-28 00:22:40|93434.2|93384.2|93433.5|93383.5|93434.8|93384.8|93432.5|93382.5|29
1651105370000|2022-04-28 00:22:50|93433.3|93383.3|93434|93384|93440.5|93390.5|93431.9|93381.9|46
1651105380000|2022-04-28 00:23:00|93433.1|93383.1|93445.6|93395.6|93449.3|93399.3|93433.1|93383.1|51
1651105390000|2022-04-28 00:23:10|93447.2|93397.2|93453.3|93403.3|93504.6|93415.1|93445.3|93359.1|73
1651105400000|2022-04-28 00:23:20|93456.6|93406.6|93487.1|93360.5|93487.1|93407|93448.5|93360.5|56
1651105410000|2022-04-28 00:23:30|93447.4|93397.4|93439.9|93389.9|93452.4|93402.4|93439.3|93389.3|62
1651105420000|2022-04-28 00:23:40|93440.2|93390.2|93437.5|93387.5|93440.4|93390.4|93436.1|93386.1|49
1651105430000|2022-04-28 00:23:50|93437|93387|93433.8|93383.8|93438.4|93388.4|93430.8|93380.8|49
1651105440000|2022-04-28 00:24:00|93434.3|93384.3|93442.6|93392.6|93489.7|93402.2|93434.3|93361.5|62
1651105450000|2022-04-28 00:24:10|93443|93393|93443.4|93393.4|93445.2|93395.2|93442.5|93392.5|38
1651105460000|2022-04-28 00:24:20|93443.5|93393.5|93442.1|93392.1|93444.3|93394.3|93440.8|93390.8|48
1651105470000|2022-04-28 00:24:30|93441.9|93391.9|93448.6|93398.6|93506.9|93409.6|93440.9|93362.4|49
1651105480000|2022-04-28 00:24:40|93448.7|93398.7|93448.7|93398.7|93506.7|93417.5|93445.8|93364.9|64
1651105490000|2022-04-28 00:24:50|93448.5|93398.5|93497.9|93368.1|93511.2|93410.7|93448.5|93358.7|67
1651105500000|2022-04-28 00:25:00|93456.6|93406.6|93460.2|93410.2|93523.5|93431.7|93455.5|93367.1|72
1651105510000|2022-04-28 00:25:10|93460.4|93410.4|93458.2|93408.2|93519.7|93424.6|93455.3|93367.1|70
1651105520000|2022-04-28 00:25:20|93458.4|93408.4|93455.1|93405.1|93524.2|93422|93455|93364.6|70
1651105530000|2022-04-28 00:25:30|93454.9|93404.9|93450.5|93400.5|93488.4|93405.1|93449.8|93362.8|44
1651105540000|2022-04-28 00:25:40|93450.4|93400.4|93451.1|93401.1|93496.8|93404.2|93449.2|93361.9|45
1651105550000|2022-04-28 00:25:50|93450.9|93400.9|93450.9|93400.9|93451.7|93401.7|93449.9|93399.9|29
1651105560000|2022-04-28 00:26:00|93450.8|93400.8|93448.7|93398.7|93483.5|93401.2|93446|93356.8|43
1651105570000|2022-04-28 00:26:10|93448.8|93398.8|93458.6|93408.6|93511.5|93417.3|93448.8|93363.5|53
1651105580000|2022-04-28 00:26:20|93458.4|93408.4|93455.6|93405.6|93505.7|93417.9|93453.3|93367.4|54
1651105590000|2022-04-28 00:26:30|93456.3|93406.3|93457.8|93407.8|93457.8|93407.8|93454.7|93404.7|46
1651105600000|2022-04-28 00:26:40|93456.8|93406.8|93451.3|93401.3|93457.8|93407.8|93450.2|93400.2|36
1651105610000|2022-04-28 00:26:50|93451.1|93401.1|93444.8|93394.8|93483.3|93402.1|93444.8|93356.3|44
1651105620000|2022-04-28 00:27:00|93445.2|93395.2|93446|93396|93483|93399.7|93440.4|93356|57
1651105630000|2022-04-28 00:27:10|93445.3|93395.3|93458.1|93408.1|93509.3|93413.8|93444.9|93360.2|44
1651105640000|2022-04-28 00:27:20|93458.3|93408.3|93447|93397|93516|93412.3|93447|93356.1|66
1651105650000|2022-04-28 00:27:30|93450.2|93400.2|93445.5|93395.5|93504.6|93409.1|93443.8|93356.9|76
1651105660000|2022-04-28 00:27:40|93445.7|93395.7|93444.6|93394.6|93485.3|93399.6|93444.6|93357.9|37
1651105670000|2022-04-28 00:27:50|93444.7|93394.7|93444.4|93394.4|93496.6|93403.9|93442.5|93351.5|60
1651105680000|2022-04-28 00:28:00|93444.3|93394.3|93447.8|93397.8|93502.6|93407|93442.7|93356.4|67
1651105690000|2022-04-28 00:28:10|93448.1|93398.1|93444.5|93394.5|93485.9|93404.6|93444.4|93357.1|50
1651105700000|2022-04-28 00:28:20|93445.1|93395.1|93445.8|93395.8|93446.2|93396.2|93443.9|93393.9|44
1651105710000|2022-04-28 00:28:30|93446.1|93396.1|93489.7|93358.9|93500.5|93413.3|93444.4|93356.7|66
1651105720000|2022-04-28 00:28:40|93502.8|93357.2|93455.5|93405.5|93515.6|93414.7|93454.1|93357.2|72
1651105730000|2022-04-28 00:28:50|93455.8|93405.8|93451.4|93401.4|93490.9|93406.3|93450.7|93361.9|47
1651105740000|2022-04-28 00:29:00|93451.2|93401.2|93457.8|93407.8|93516.3|93410.3|93449.1|93362.6|57
1651105750000|2022-04-28 00:29:10|93458.6|93408.6|93453.5|93403.5|93492.2|93408.6|93453.2|93366.8|59
1651105760000|2022-04-28 00:29:20|93454.1|93404.1|93464|93414|93505.9|93414|93451.2|93368.1|39
1651105770000|2022-04-28 00:29:30|93464.4|93414.4|93454.6|93404.6|93464.4|93414.4|93453|93403|59
1651105780000|2022-04-28 00:29:40|93454.4|93404.4|93451.7|93401.7|93455.6|93405.6|93451.7|93401.7|35
1651105790000|2022-04-28 00:29:50|93452.3|93402.3|93453.3|93403.3|93453.7|93403.7|93451|93401|47
1651105800000|2022-04-28 00:30:00|93453.4|93403.4|93448.7|93398.7|93453.4|93403.4|93448.6|93398.6|56
1651105810000|2022-04-28 00:30:10|93448.2|93398.2|93453.6|93403.6|93520.1|93413.6|93448.2|93360.1|65
1651105820000|2022-04-28 00:30:20|93452.1|93402.1|93457.7|93407.7|93460.9|93410.9|93452.1|93402.1|59
1651105830000|2022-04-28 00:30:30|93457.8|93407.8|93452.3|93402.3|93507.7|93415.4|93452.3|93369.9|61
1651105840000|2022-04-28 00:30:40|93452.6|93402.6|93459.4|93409.4|93502|93412.5|93450.3|93365.7|63
1651105850000|2022-04-28 00:30:50|93459|93409|93460.7|93410.7|93464.3|93414.3|93457.6|93407.6|48
1651105860000|2022-04-28 00:31:00|93461|93411|93461.6|93411.6|93465.2|93415.2|93459.7|93409.7|56
1651105870000|2022-04-28 00:31:10|93461.8|93411.8|93460.1|93410.1|93462.5|93412.5|93459.6|93409.6|40
1651105880000|2022-04-28 00:31:20|93460.3|93410.3|93457.8|93407.8|93461.7|93411.7|93457.4|93407.4|43
1651105890000|2022-04-28 00:31:30|93458.3|93408.3|93450.3|93400.3|93458.3|93408.3|93449.8|93399.8|45
1651105900000|2022-04-28 00:31:40|93450|93400|93452.3|93402.3|93489.7|93403.6|93450|93364|47
1651105910000|2022-04-28 00:31:50|93452.2|93402.2|93450.8|93400.8|93453.9|93403.9|93448|93398|56
1651105920000|2022-04-28 00:32:00|93450.5|93400.5|93453.4|93403.4|93453.9|93403.9|93449.3|93399.3|43
1651105930000|2022-04-28 00:32:10|93453.2|93403.2|93453.2|93403.2|93454.9|93404.9|93453.2|93403.2|24
1651105940000|2022-04-28 00:32:20|93453.4|93403.4|93452.7|93402.7|93455|93405|93451.1|93401.1|33
1651105950000|2022-04-28 00:32:30|93451.2|93401.2|93450.2|93400.2|93451.4|93401.4|93449.1|93399.1|37
1651105960000|2022-04-28 00:32:40|93449.5|93399.5|93452.3|93402.3|93521.8|93414.6|93447.3|93367.7|56
1651105970000|2022-04-28 00:32:50|93452.5|93402.5|93452.8|93402.8|93454.6|93404.6|93450.9|93400.9|42
1651105980000|2022-04-28 00:33:00|93452.2|93402.2|93488.1|93438.1|93529.8|93443.4|93451.3|93378.2|67
1651105990000|2022-04-28 00:33:10|93486|93436|93490.8|93440.8|93494.1|93444.1|93480.6|93430.6|52
1651106000000|2022-04-28 00:33:20|93491.3|93441.3|93497.1|93447.1|93503.7|93453.7|93486.8|93436.8|55
1651106010000|2022-04-28 00:33:30|93495|93445|93512.3|93462.3|93565.8|93470.8|93488.9|93399.3|69
1651106020000|2022-04-28 00:33:40|93511.8|93461.8|93513.8|93463.8|93524.1|93474.1|93504.8|93454.8|53
1651106030000|2022-04-28 00:33:50|93513.9|93463.9|93520.4|93470.4|93570.1|93483.8|93512.9|93433.4|60
1651106040000|2022-04-28 00:34:00|93518.8|93468.8|93540.5|93490.5|93579.6|93500|93518.8|93449.3|58
1651106050000|2022-04-28 00:34:10|93539.2|93489.2|93540.7|93490.7|93545.9|93495.9|93537.4|93487.4|63
1651106060000|2022-04-28 00:34:20|93540.8|93490.8|93526.4|93476.4|93570.5|93491.2|93526|93442.3|64
1651106070000|2022-04-28 00:34:30|93525.5|93475.5|93522.7|93472.7|93528.3|93478.3|93521.7|93471.7|44
1651106080000|2022-04-28 00:34:40|93521.7|93471.7|93520.7|93470.7|93525.5|93475.5|93511.1|93461.1|52
1651106090000|2022-04-28 00:34:50|93519.9|93469.9|93520|93470|93525.9|93475.9|93506.5|93456.5|51
1651106100000|2022-04-28 00:35:00|93520.6|93470.6|93519.4|93469.4|93520.6|93470.6|93518.8|93468.8|31
1651106110000|2022-04-28 00:35:10|93519.3|93469.3|93518.5|93468.5|93519.4|93469.4|93517.1|93467.1|30
1651106120000|2022-04-28 00:35:20|93517.7|93467.7|93519.2|93469.2|93520|93470|93513.7|93463.7|31
1651106130000|2022-04-28 00:35:30|93519.1|93469.1|93516|93466|93519.1|93469.1|93514.4|93464.4|31
1651106140000|2022-04-28 00:35:40|93516.1|93466.1|93513|93463|93516.2|93466.2|93513|93463|37
1651106150000|2022-04-28 00:35:50|93513.3|93463.3|93519.7|93469.7|93522.4|93472.4|93512.4|93462.4|45
1651106160000|2022-04-28 00:36:00|93519.4|93469.4|93511.9|93461.9|93521.6|93471.6|93506.3|93456.3|64
1651106170000|2022-04-28 00:36:10|93510.6|93460.6|93516|93466|93557.6|93473.4|93510|93431.2|53
1651106180000|2022-04-28 00:36:20|93559.1|93432.9|93512.6|93462.6|93559.1|93472.1|93505.8|93432.9|56
1651106190000|2022-04-28 00:36:30|93513.4|93463.4|93508.6|93458.6|93514.3|93464.3|93507.4|93457.4|30
1651106200000|2022-04-28 00:36:40|93508.4|93458.4|93509.6|93459.6|93511.3|93461.3|93506|93456|26
1651106210000|2022-04-28 00:36:50|93509.8|93459.8|93506.6|93456.6|93509.8|93459.8|93506|93456|21
1651106220000|2022-04-28 00:37:00|93505.8|93455.8|93507.3|93457.3|93508.6|93458.6|93505.5|93455.5|18
1651106230000|2022-04-28 00:37:10|93507.2|93457.2|93510.1|93460.1|93515.6|93465.6|93506.8|93456.8|37
1651106240000|2022-04-28 00:37:20|93514.3|93464.3|93520.5|93470.5|93521.5|93471.5|93510.8|93460.8|51
1651106250000|2022-04-28 00:37:30|93520.6|93470.6|93537|93399.8|93543|93470.9|93503.6|93399.2|60
1651106260000|2022-04-28 00:37:40|93536.6|93403.6|93484.9|93434.9|93537.5|93449.6|93484.6|93394.2|65
1651106270000|2022-04-28 00:37:50|93484.5|93434.5|93488.3|93438.3|93534.5|93441.6|93484.5|93394.4|48
1651106280000|2022-04-28 00:38:00|93487.8|93437.8|93525|93399.2|93528.4|93439.9|93484.3|93395|38
1651106290000|2022-04-28 00:38:10|93524.9|93399.1|93494.6|93444.6|93525.4|93444.6|93483.1|93393.7|57
1651106300000|2022-04-28 00:38:20|93492.4|93442.4|93514.8|93389.3|93531.8|93442.4|93469.4|93377.4|49
1651106310000|2022-04-28 00:38:30|93475.7|93425.7|93466.8|93416.8|93533.2|93425.7|93464.2|93370.8|59
1651106320000|2022-04-28 00:38:40|93505.8|93378.2|93483.1|93350|93505.8|93419.7|93439.6|93350|48
1651106330000|2022-04-28 00:38:50|93484.4|93359.2|93439.2|93389.2|93485.2|93398.7|93436.1|93347.7|27
1651106340000|2022-04-28 00:39:00|93439.5|93389.5|93469.8|93419.8|93542.1|93442.1|93438.4|93362.3|54
1651106350000|2022-04-28 00:39:10|93470.1|93420.1|93462.9|93412.9|93522.4|93422.9|93462.8|93376.1|60
1651106360000|2022-04-28 00:39:20|93462.7|93412.7|93463|93413|93464.4|93414.4|93461.6|93411.6|29
1651106370000|2022-04-28 00:39:30|93462.8|93412.8|93464.8|93414.8|93467.1|93417.1|93461|93411|49
1651106380000|2022-04-28 00:39:40|93465|93415|93462.2|93412.2|93465.3|93415.3|93460.5|93410.5|40
1651106390000|2022-04-28 00:39:50|93463.6|93413.6|93490.1|93363.4|93490.7|93413.7|93438.2|93359.7|49
1651106400000|2022-04-28 00:40:00|93490.2|93363.7|93451.9|93401.9|93490.4|93403|93449.4|93361.2|49
1651106410000|2022-04-28 00:40:10|93452.1|93402.1|93509.4|93371.1|93522.6|93412.3|93450.7|93362.7|66
1651106420000|2022-04-28 00:40:20|93506.8|93373.1|93501.5|93373.1|93507.9|93414.6|93460|93370.9|57
1651106430000|2022-04-28 00:40:30|93501.7|93374.2|93462.3|93412.3|93502.1|93413.1|93460.9|93373.9|41
1651106440000|2022-04-28 00:40:40|93462.5|93412.5|93462.7|93412.7|93500.5|93414.8|93457.8|93375.5|55
1651106450000|2022-04-28 00:40:50|93462.6|93412.6|93459.6|93409.6|93462.9|93412.9|93459.6|93409.6|38
1651106460000|2022-04-28 00:41:00|93459.2|93409.2|93455|93405|93497.9|93409.8|93453.7|93368.8|46
1651106470000|2022-04-28 00:41:10|93455.3|93405.3|93454.6|93404.6|93495.9|93407|93451.5|93368.1|49
1651106480000|2022-04-28 00:41:20|93454.9|93404.9|93454.6|93404.6|93455.7|93405.7|93454.5|93404.5|31
1651106490000|2022-04-28 00:41:30|93454.5|93404.5|93455.3|93405.3|93455.3|93405.3|93453.7|93403.7|34
1651106500000|2022-04-28 00:41:40|93455.2|93405.2|93454.8|93404.8|93456.1|93406.1|93453.9|93403.9|36
1651106510000|2022-04-28 00:41:50|93454.7|93404.7|93454.3|93404.3|93455.2|93405.2|93453.1|93403.1|39
1651106520000|2022-04-28 00:42:00|93453.9|93403.9|93454.7|93404.7|93512.6|93408|93451.9|93356.8|60
1651106530000|2022-04-28 00:42:10|93454.8|93404.8|93493.6|93361.2|93514.3|93406.2|93450.4|93352|68
1651106540000|2022-04-28 00:42:20|93492.8|93361.6|93454.5|93404.5|93496.7|93404.6|93448.8|93354.8|66
1651106550000|2022-04-28 00:42:30|93455|93405|93458.3|93408.3|93500.2|93409.6|93455|93360|60
1651106560000|2022-04-28 00:42:40|93458.2|93408.2|93453.7|93403.7|93499.4|93409.7|93453.7|93368.3|53
1651106570000|2022-04-28 00:42:50|93453.6|93403.6|93498.2|93372.6|93503|93407.7|93451.2|93361.4|60
1651106580000|2022-04-28 00:43:00|93498.8|93373.1|93465|93415|93510|93415.5|93454.5|93360.3|66
1651106590000|2022-04-28 00:43:10|93464.5|93414.5|93466.8|93416.8|93523.3|93420.8|93462.1|93364.8|72
1651106600000|2022-04-28 00:43:20|93519.2|93379.7|93506.1|93378|93519.7|93422.2|93465.4|93371|70
1651106610000|2022-04-28 00:43:30|93505|93377.8|93503.8|93378.3|93506.9|93417.5|93467.1|93377|48
1651106620000|2022-04-28 00:43:40|93504|93379|93503.2|93368|93526.1|93417.6|93457.9|93365.5|58
1651106630000|2022-04-28 00:43:50|93503.3|93366|93501.2|93369|93505.3|93372.4|93498.8|93363.6|41
1651106640000|2022-04-28 00:44:00|93500.9|93368.8|93458.9|93408.9|93507.3|93417.9|93458.9|93367.4|43
1651106650000|2022-04-28 00:44:10|93459.3|93409.3|93497.1|93371.7|93498.9|93411.1|93458.6|93370.9|26
1651106660000|2022-04-28 00:44:20|93459.6|93409.6|93459.9|93409.9|93499.8|93413|93459.6|93372.7|33
1651106670000|2022-04-28 00:44:30|93460.1|93410.1|93464.2|93414.2|93513.4|93414.7|93459|93356.6|47
1651106680000|2022-04-28 00:44:40|93463.9|93413.9|93501.1|93373.9|93515.4|93414.5|93458.3|93367.8|69
1651106690000|2022-04-28 00:44:50|93462.3|93412.3|93501.4|93369.6|93526.7|93416.6|93459.4|93359.8|68
1651106700000|2022-04-28 00:45:00|93500.7|93370.9|93505.5|93374.9|93532.5|93417.4|93459.6|93356|71
1651106710000|2022-04-28 00:45:10|93507|93374.4|93499.9|93374.3|93523.7|93416.5|93459.7|93364.4|59
1651106720000|2022-04-28 00:45:20|93500.9|93373.8|93502.6|93369.3|93511.5|93417.2|93461.4|93359.1|48
1651106730000|2022-04-28 00:45:30|93458.9|93408.9|93463.9|93413.9|93525.8|93414.6|93458|93364.2|67
1651106740000|2022-04-28 00:45:40|93501|93374.6|93462.4|93412.4|93521.1|93415.6|93461|93366.3|63
1651106750000|2022-04-28 00:45:50|93500.8|93375.4|93459.5|93409.5|93506.7|93415|93458.9|93375.4|43
1651106760000|2022-04-28 00:46:00|93459.6|93409.6|93464|93414|93519.8|93415.7|93459.2|93367.8|42
1651106770000|2022-04-28 00:46:10|93464.2|93414.2|93496.8|93368.8|93503.9|93415.4|93457.7|93366.6|43
1651106780000|2022-04-28 00:46:20|93497.2|93367.4|93517.6|93358.8|93517.6|93409.3|93455.6|93358.8|46
1651106790000|2022-04-28 00:46:30|93511.8|93367.8|93499.6|93372.5|93511.8|93409.3|93457|93367.6|46
1651106800000|2022-04-28 00:46:40|93499.5|93406.9|93495.4|93369.2|93499.5|93408.8|93456.2|93365.9|43
1651106810000|2022-04-28 00:46:50|93495.6|93370.3|93495|93369.1|93495.6|93408.2|93456.9|93368.9|34
1651106820000|2022-04-28 00:47:00|93493.7|93368.5|93489.6|93362.9|93516.7|93403.9|93446.6|93349.9|64
1651106830000|2022-04-28 00:47:10|93488.7|93363|93504.9|93361.8|93504.9|93400.1|93443.5|93355.3|39
1651106840000|2022-04-28 00:47:20|93503.2|93362.9|93505.2|93361.6|93509.2|93400.9|93448.6|93347.3|54
1651106850000|2022-04-28 00:47:30|93503.3|93361.7|93492|93356.7|93514.6|93372|93487.9|93354.7|62
1651106860000|2022-04-28 00:47:40|93492.3|93364.3|93440.7|93390.7|93492.3|93400.9|93440.6|93355.4|57
1651106870000|2022-04-28 00:47:50|93440.4|93390.4|93484.6|93346.7|93494.7|93392|93439.4|93342|45
1651106880000|2022-04-28 00:48:00|93491.3|93352.4|93436|93386|93494.8|93388.5|93436|93332.4|74
1651106890000|2022-04-28 00:48:10|93435.9|93385.9|93483.9|93349.2|93488.9|93387.9|93435.3|93341|63
1651106900000|2022-04-28 00:48:20|93484.5|93349.6|93486|93356.5|93490.1|93392.5|93437.8|93347.6|48
1651106910000|2022-04-28 00:48:30|93486.5|93355.4|93482.5|93351|93494.7|93396.5|93443.4|93333.6|59
1651106920000|2022-04-28 00:48:40|93482.8|93350.8|93493.3|93355.4|93501.6|93393.6|93440.5|93341|56
1651106930000|2022-04-28 00:48:50|93492.6|93354|93489.2|93350|93509.6|93386.5|93435.7|93339|38
1651106940000|2022-04-28 00:49:00|93493.6|93349.9|93494|93363.4|93511.3|93400.8|93450.8|93336.1|55
1651106950000|2022-04-28 00:49:10|93493.8|93361.2|93496.4|93361.8|93507|93404.9|93451.9|93350.5|54
1651106960000|2022-04-28 00:49:20|93496.7|93362.1|93498.9|93355.8|93503.6|93363.2|93494.5|93350.4|41
1651106970000|2022-04-28 00:49:30|93500.1|93355.5|93498.9|93368.2|93504.7|93407.7|93457.7|93354.5|37
1651106980000|2022-04-28 00:49:40|93497.8|93368|93496.7|93358.2|93503.4|93404.1|93452.5|93357.8|28
1651106990000|2022-04-28 00:49:50|93492.5|93356.8|93498.2|93360.4|93499.7|93361.6|93492.3|93356.6|37
1651107000000|2022-04-28 00:50:00|93497.4|93361|93524.6|93356.8|93524.6|93376.6|93492.7|93356.8|58
1651107010000|2022-04-28 00:50:10|93524.9|93357.2|93460.1|93410.1|93524.9|93410.1|93459.4|93357.2|55
1651107020000|2022-04-28 00:50:20|93459.8|93409.8|93493|93364.2|93515.8|93410|93453.9|93356.3|50
1651107030000|2022-04-28 00:50:30|93494.8|93363.9|93497.2|93358.8|93501.9|93364.5|93491.7|93354.1|49
1651107040000|2022-04-28 00:50:40|93496.7|93358.1|93495.2|93361.9|93499|93362.3|93495.2|93355.9|44
1651107050000|2022-04-28 00:50:50|93495.6|93362.6|93449.7|93399.7|93497.5|93405.2|93449.6|93356.5|46
1651107060000|2022-04-28 00:51:00|93450.9|93400.9|93493.7|93354.7|93501.7|93403.2|93450.9|93353.8|48
1651107070000|2022-04-28 00:51:10|93494.3|93356.5|93494|93357.5|93504.9|93405.3|93448|93355|54
1651107080000|2022-04-28 00:51:20|93494.1|93357.4|93491|93355|93495.1|93358.3|93491|93350.1|39
1651107090000|2022-04-28 00:51:30|93490.9|93353.5|93484.5|93353.1|93491.2|93397.9|93443.4|93348.5|47
1651107100000|2022-04-28 00:51:40|93484.7|93352.4|93490.9|93355.5|93490.9|93358.2|93483.4|93349.3|49
1651107110000|2022-04-28 00:51:50|93491.1|93355.7|93449.3|93399.3|93492.1|93400.1|93446.2|93355.7|49
1651107120000|2022-04-28 00:52:00|93448.7|93398.7|93448.7|93398.7|93485.8|93398.7|93446.2|93359.7|47
1651107130000|2022-04-28 00:52:10|93447.4|93397.4|93437.6|93387.6|93486.2|93398.2|93435.4|93345.1|65
1651107140000|2022-04-28 00:52:20|93438|93388|93485.2|93358|93494.9|93404.6|93438|93346.5|71
1651107150000|2022-04-28 00:52:30|93487.3|93357.6|93456.3|93406.3|93503.2|93407.2|93444.1|93354.3|76
1651107160000|2022-04-28 00:52:40|93456.4|93406.4|93470.2|93420.2|93514.7|93423.8|93456.3|93364.1|66
1651107170000|2022-04-28 00:52:50|93469.5|93419.5|93511.1|93385.5|93522|93424.4|93468.1|93367.3|66
1651107180000|2022-04-28 00:53:00|93515.1|93376.7|93473.2|93423.2|93518.1|93431.5|93468.2|93376.7|59
1651107190000|2022-04-28 00:53:10|93471.1|93421.1|93479.6|93429.6|93529.3|93432.9|93471.1|93385.3|66
1651107200000|2022-04-28 00:53:20|93480|93430|93477.5|93427.5|93526.2|93434.9|93477.5|93384.3|62
1651107210000|2022-04-28 00:53:30|93478.4|93428.4|93493.4|93443.4|93524.8|93448|93478.4|93390.8|69
1651107220000|2022-04-28 00:53:40|93493.6|93443.6|93494.7|93444.7|93496.1|93446.1|93487.8|93437.8|67
1651107230000|2022-04-28 00:53:50|93494.4|93444.4|93492.3|93442.3|93498.8|93448.8|93488.6|93438.6|72
1651107240000|2022-04-28 00:54:00|93493.1|93443.1|93484.1|93434.1|93495.2|93445.2|93483.9|93433.9|67
1651107250000|2022-04-28 00:54:10|93486|93436|93487.9|93437.9|93491.7|93441.7|93484.5|93434.5|66
1651107260000|2022-04-28 00:54:20|93488.2|93438.2|93494.5|93444.5|93497.2|93447.2|93486.7|93436.7|71
1651107270000|2022-04-28 00:54:30|93493.5|93443.5|93503.6|93453.6|93503.7|93453.7|93489.7|93439.7|59
1651107280000|2022-04-28 00:54:40|93502.7|93452.7|93500.2|93450.2|93551.6|93456.3|93493.1|93417.4|69
1651107290000|2022-04-28 00:54:50|93496.9|93446.9|93484.2|93434.2|93504.5|93454.5|93484.2|93434.2|72
1651107300000|2022-04-28 00:55:00|93485.1|93435.1|93514.3|93464.3|93514.3|93464.3|93485.1|93435.1|75
1651107310000|2022-04-28 00:55:10|93515.1|93465.1|93535.7|93485.7|93536.9|93486.9|93511.9|93461.9|71
1651107320000|2022-04-28 00:55:20|93535.3|93485.3|93533|93483|93535.3|93485.3|93516.5|93466.5|70
1651107330000|2022-04-28 00:55:30|93532.9|93482.9|93532.7|93482.7|93535|93485|93527.7|93477.7|61
1651107340000|2022-04-28 00:55:40|93532.3|93482.3|93540.3|93490.3|93578.7|93497.6|93532.3|93450.4|55
1651107350000|2022-04-28 00:55:50|93540.2|93490.2|93550.3|93500.3|93550.3|93500.3|93535.8|93485.8|49
1651107360000|2022-04-28 00:56:00|93550.4|93500.4|93543.3|93493.3|93551.3|93501.3|93539.2|93489.2|59
1651107370000|2022-04-28 00:56:10|93543|93493|93544.7|93494.7|93546.2|93496.2|93529.2|93479.2|60
1651107380000|2022-04-28 00:56:20|93544.8|93494.8|93547.8|93497.8|93549.8|93499.8|93543.5|93493.5|47
1651107390000|2022-04-28 00:56:30|93547.6|93497.6|93547.8|93497.8|93549.6|93499.6|93547.5|93497.5|35
1651107400000|2022-04-28 00:56:40|93548.4|93498.4|93585|93535|93627.9|93542.6|93548|93495.6|42
1651107410000|2022-04-28 00:56:50|93583.4|93533.4|93567.1|93517.1|93623.3|93534.4|93559.4|93469.5|62
1651107420000|2022-04-28 00:57:00|93567.3|93517.3|93559.7|93509.7|93567.3|93517.3|93555.4|93505.4|53
1651107430000|2022-04-28 00:57:10|93559.4|93509.4|93554.6|93504.6|93586.3|93510.6|93541.1|93452.6|47
1651107440000|2022-04-28 00:57:20|93554.5|93504.5|93561.1|93511.1|93561.1|93511.1|93551.7|93501.7|48
1651107450000|2022-04-28 00:57:30|93561.6|93511.6|93590.9|93485.6|93595.3|93513.6|93549.6|93475|38
1651107460000|2022-04-28 00:57:40|93591.1|93486.8|93583.4|93478.3|93591.1|93500|93545.5|93468|32
1651107470000|2022-04-28 00:57:50|93584|93479.5|93580.5|93472.4|93584.8|93497.2|93541.8|93467|47
1651107480000|2022-04-28 00:58:00|93579.8|93474.3|93571.4|93467.5|93580.2|93495.4|93533.4|93462|53
1651107490000|2022-04-28 00:58:10|93571.7|93468.4|93544.4|93494.4|93580.2|93494.4|93537.7|93468.4|38
1651107500000|2022-04-28 00:58:20|93544.5|93494.5|93547.7|93497.7|93590|93507.5|93540.6|93473.3|52
1651107510000|2022-04-28 00:58:30|93548.7|93498.7|93586.5|93474.2|93595.8|93508.7|93545.5|93463.4|53
1651107520000|2022-04-28 00:58:40|93584.7|93473.7|93596.4|93480.5|93606.8|93505.1|93545.5|93470|64
1651107530000|2022-04-28 00:58:50|93596.2|93480.6|93554.9|93504.9|93608.2|93513.7|93552.2|93478.9|68
1651107540000|2022-04-28 00:59:00|93559.2|93509.2|93571.3|93473.8|93607.2|93514.8|93538.2|93462.1|72
1651107550000|2022-04-28 00:59:10|93570.4|93472.9|93566.9|93467.5|93598.9|93490.1|93535.3|93455.4|52
1651107560000|2022-04-28 00:59:20|93591.3|93471.9|93556.5|93450.5|93595.4|93482.9|93532.9|93448.8|62
1651107570000|2022-04-28 00:59:30|93564.8|93454.9|93565.9|93454.5|93584.3|93465.7|93542.8|93446.4|59
1651107580000|2022-04-28 00:59:40|93564.9|93450.9|93571|93452|93581.5|93475.9|93515.8|93440.4|71
1651107590000|2022-04-28 00:59:50|93515.2|93465.2|93520.3|93470.3|93581.4|93471.4|93512.7|93441.8|58
1651107600000|2022-04-28 01:00:00|93498.7|93448.7|93512.2|93462.2|93584.6|93466.3|93496.1|93419.4|76
1651107610000|2022-04-28 01:00:10|93512.4|93462.4|93566.9|93453.2|93572.6|93467.4|93500.7|93424|73
1651107620000|2022-04-28 01:00:20|93565.2|93444.4|93515.2|93465.2|93571.7|93466|93505.2|93427.1|70
1651107630000|2022-04-28 01:00:30|93546.5|93446.6|93560.9|93445.1|93569.8|93466.7|93506.9|93437.1|66
1651107640000|2022-04-28 01:00:40|93560.8|93446.7|93507.5|93457.5|93561.1|93464.2|93506.8|93443.2|55
1651107650000|2022-04-28 01:00:50|93509.6|93459.6|93560.5|93452.4|93563.3|93473.8|93507.6|93445.8|48
1651107660000|2022-04-28 01:01:00|93553.7|93452.8|93512.5|93462.5|93560.2|93468.5|93507.9|93438.7|68
1651107670000|2022-04-28 01:01:10|93513|93463|93547.7|93436.5|93552.8|93464.1|93508.5|93435.7|51
1651107680000|2022-04-28 01:01:20|93548|93436.7|93551|93441.5|93557|93469.4|93512.1|93436.4|62
1651107690000|2022-04-28 01:01:30|93551.2|93441.7|93548.9|93435.1|93552.9|93464.4|93508.7|93433.8|49
1651107700000|2022-04-28 01:01:40|93548.7|93442.8|93506.1|93456.1|93551.4|93456.1|93505|93431.8|56
1651107710000|2022-04-28 01:01:50|93506.4|93456.4|93513.4|93463.4|93557.2|93465.2|93498.8|93418.9|58
1651107720000|2022-04-28 01:02:00|93511.2|93461.2|93491.9|93441.9|93534.3|93461.2|93472.1|93399.5|67
1651107730000|2022-04-28 01:02:10|93490.1|93440.1|93480.1|93430.1|93548.5|93443|93477.3|93382.5|75
1651107740000|2022-04-28 01:02:20|93480|93430|93522.5|93395.5|93529.9|93436.9|93478|93392|61
1651107750000|2022-04-28 01:02:30|93484.9|93434.9|93471.8|93421.8|93535.6|93434.9|93450.5|93388|78
1651107760000|2022-04-28 01:02:40|93470.2|93420.2|93432.3|93382.3|93473.1|93423.1|93428.9|93378.9|57
1651107770000|2022-04-28 01:02:50|93431.1|93381.1|93429.7|93379.7|93433|93383|93422.2|93372.2|33
1651107780000|2022-04-28 01:03:00|93429.8|93379.8|93433.1|93383.1|93434.8|93384.8|93420|93370|47
1651107790000|2022-04-28 01:03:10|93431.1|93381.1|93435.4|93385.4|93442.3|93392.3|93430.8|93380.8|47
1651107800000|2022-04-28 01:03:20|93434.9|93384.9|93430.9|93380.9|93436.3|93386.3|93430|93380|31
1651107810000|2022-04-28 01:03:30|93431|93381|93432.2|93382.2|93434.3|93384.3|93429.4|93379.4|36
1651107820000|2022-04-28 01:03:40|93432.1|93382.1|93428.3|93378.3|93432.2|93382.2|93427.9|93377.9|20
1651107830000|2022-04-28 01:03:50|93430.2|93380.2|93430.8|93380.8|93435.3|93385.3|93423.6|93373.6|32
1651107840000|2022-04-28 01:04:00|93434.9|93384.9|93432.1|93382.1|93434.9|93384.9|93424.8|93374.8|31
1651107850000|2022-04-28 01:04:10|93430.4|93380.4|93457.1|93407.1|93468|93418|93428.5|93378.5|60
1651107860000|2022-04-28 01:04:20|93456.1|93406.1|93402.5|93352.5|93457.1|93407.1|93388.4|93338.4|76
1651107870000|2022-04-28 01:04:30|93402.7|93352.7|93416.6|93366.6|93421.1|93371.1|93402.4|93352.4|74
1651107880000|2022-04-28 01:04:40|93416.1|93366.1|93391|93341|93416.2|93366.2|93390.2|93340.2|72
1651107890000|2022-04-28 01:04:50|93390.4|93340.4|93406.9|93356.9|93407.9|93357.9|93390.4|93340.4|57
1651107900000|2022-04-28 01:05:00|93407.1|93357.1|93429.6|93379.6|93471.4|93387.6|93405.2|93337.2|65
1651107910000|2022-04-28 01:05:10|93429.8|93379.8|93433.8|93383.8|93435.8|93385.8|93429.3|93379.3|59
1651107920000|2022-04-28 01:05:20|93433.5|93383.5|93432.6|93382.6|93435.6|93385.6|93430.4|93380.4|52
1651107930000|2022-04-28 01:05:30|93432.7|93382.7|93435.5|93385.5|93438|93388|93431.6|93381.6|33
1651107940000|2022-04-28 01:05:40|93435.1|93385.1|93426.3|93376.3|93435.1|93385.1|93424.1|93374.1|51
1651107950000|2022-04-28 01:05:50|93426.4|93376.4|93437.7|93387.7|93437.7|93387.7|93423.8|93373.8|46
1651107960000|2022-04-28 01:06:00|93437.6|93387.6|93413.7|93363.7|93437.6|93387.6|93413.3|93363.3|52
1651107970000|2022-04-28 01:06:10|93413.3|93363.3|93419.9|93369.9|93420.9|93370.9|93409.8|93359.8|59
1651107980000|2022-04-28 01:06:20|93419|93369|93407.2|93357.2|93419|93369|93397.1|93347.1|57
1651107990000|2022-04-28 01:06:30|93408.1|93358.1|93401.6|93351.6|93408.1|93358.1|93399.4|93349.4|45
1651108000000|2022-04-28 01:06:40|93401.3|93351.3|93402|93352|93406.3|93356.3|93399.5|93349.5|48
1651108010000|2022-04-28 01:06:50|93401.7|93351.7|93403.6|93353.6|93405|93355|93401|93351|39
1651108020000|2022-04-28 01:07:00|93403.5|93353.5|93417.3|93367.3|93418.8|93368.8|93401.6|93351.6|43
1651108030000|2022-04-28 01:07:10|93419.8|93369.8|93425.9|93375.9|93426.9|93376.9|93415.8|93365.8|45
1651108040000|2022-04-28 01:07:20|93425.7|93375.7|93428.8|93378.8|93428.8|93378.8|93421.1|93371.1|43
1651108050000|2022-04-28 01:07:30|93428.6|93378.6|93433.1|93383.1|93434.8|93384.8|93426.4|93376.4|43
1651108060000|2022-04-28 01:07:40|93432.8|93382.8|93437.3|93387.3|93437.3|93387.3|93432.7|93382.7|22
1651108070000|2022-04-28 01:07:50|93435.3|93385.3|93439.9|93389.9|93441|93391|93433|93383|32
1651108080000|2022-04-28 01:08:00|93440.5|93390.5|93440.2|93390.2|93441.7|93391.7|93437.7|93387.7|37
1651108090000|2022-04-28 01:08:10|93437.9|93387.9|93435.8|93385.8|93441.9|93391.9|93432.4|93382.4|45
1651108100000|2022-04-28 01:08:20|93435.2|93385.2|93440|93390|93440|93390|93435.2|93385.2|41
1651108110000|2022-04-28 01:08:30|93440.2|93390.2|93439.4|93389.4|93446.7|93396.7|93439.2|93389.2|46
1651108120000|2022-04-28 01:08:40|93438.8|93388.8|93438|93388|93439.1|93389.1|93435.2|93385.2|35
1651108130000|2022-04-28 01:08:50|93438.2|93388.2|93441|93391|93441|93391|93431.9|93381.9|39
1651108140000|2022-04-28 01:09:00|93441.6|93391.6|93439|93389|93441.6|93391.6|93438.2|93388.2|33
1651108150000|2022-04-28 01:09:10|93438.6|93388.6|93446|93396|93449.9|93399.9|93436.4|93386.4|42
1651108160000|2022-04-28 01:09:20|93445.8|93395.8|93441.9|93391.9|93446.2|93396.2|93439.4|93389.4|43
1651108170000|2022-04-28 01:09:30|93442.2|93392.2|93449.2|93399.2|93449.4|93399.4|93440.9|93390.9|47
1651108180000|2022-04-28 01:09:40|93449.6|93399.6|93445.1|93395.1|93449.6|93399.6|93440.4|93390.4|49
1651108190000|2022-04-28 01:09:50|93444.4|93394.4|93448.7|93398.7|93449.6|93399.6|93443.9|93393.9|29
1651108200000|2022-04-28 01:10:00|93449|93399|93442.5|93392.5|93451.4|93401.4|93439.3|93389.3|52
1651108210000|2022-04-28 01:10:10|93443.3|93393.3|93466.3|93416.3|93466.3|93416.3|93443.3|93393.3|56
1651108220000|2022-04-28 01:10:20|93468.2|93418.2|93479.4|93429.4|93479.5|93429.5|93468.2|93418.2|56
1651108230000|2022-04-28 01:10:30|93481.3|93431.3|93480.3|93430.3|93489.4|93439.4|93478.2|93428.2|50
1651108240000|2022-04-28 01:10:40|93480|93430|93478|93428|93483.5|93433.5|93475.7|93425.7|42
1651108250000|2022-04-28 01:10:50|93472.8|93422.8|93491.6|93441.6|93499.4|93449.4|93472.8|93422.8|65
1651108260000|2022-04-28 01:11:00|93493|93443|93481|93431|93500.2|93450.2|93480|93430|67
1651108270000|2022-04-28 01:11:10|93481.5|93431.5|93485.9|93435.9|93490.2|93440.2|93481.2|93431.2|51
1651108280000|2022-04-28 01:11:20|93486.5|93436.5|93494.7|93444.7|93496.9|93446.9|93486|93436|38
1651108290000|2022-04-28 01:11:30|93494.8|93444.8|93498|93448|93500.9|93450.9|93494.8|93444.8|40
1651108300000|2022-04-28 01:11:40|93498.5|93448.5|93488.2|93438.2|93499.9|93449.9|93487.3|93437.3|46
1651108310000|2022-04-28 01:11:50|93492.5|93442.5|93483.3|93433.3|93493.6|93443.6|93482.5|93432.5|44
1651108320000|2022-04-28 01:12:00|93483.1|93433.1|93484|93434|93485.7|93435.7|93481.6|93431.6|33
1651108330000|2022-04-28 01:12:10|93483.5|93433.5|93486.2|93436.2|93488.3|93438.3|93483.5|93433.5|30
1651108340000|2022-04-28 01:12:20|93486.7|93436.7|93493|93443|93499.9|93449.9|93484.9|93434.9|52
1651108350000|2022-04-28 01:12:30|93493.3|93443.3|93491.9|93441.9|93493.3|93443.3|93482.9|93432.9|50
1651108360000|2022-04-28 01:12:40|93492.1|93442.1|93491.7|93441.7|93492.8|93442.8|93490.6|93440.6|27
1651108370000|2022-04-28 01:12:50|93491.9|93441.9|93490.9|93440.9|93492.6|93442.6|93490.9|93440.9|24
1651108380000|2022-04-28 01:13:00|93490.6|93440.6|93488.9|93438.9|93491.2|93441.2|93487.3|93437.3|31
1651108390000|2022-04-28 01:13:10|93489.8|93439.8|93485|93435|93492.7|93442.7|93484.5|93434.5|35
1651108400000|2022-04-28 01:13:20|93483.9|93433.9|93486.3|93436.3|93487|93437|93483.4|93433.4|29
1651108410000|2022-04-28 01:13:30|93485.2|93435.2|93485|93435|93486.7|93436.7|93484.4|93434.4|21
1651108420000|2022-04-28 01:13:40|93485.3|93435.3|93484.7|93434.7|93485.6|93435.6|93483.4|93433.4|23
1651108430000|2022-04-28 01:13:50|93484.9|93434.9|93483.7|93433.7|93485.1|93435.1|93482|93432|30
1651108440000|2022-04-28 01:14:00|93481.8|93431.8|93487.5|93437.5|93489.5|93439.5|93481.8|93431.8|39
1651108450000|2022-04-28 01:14:10|93487.6|93437.6|93496.4|93446.4|93502.1|93452.1|93485.7|93435.7|56
1651108460000|2022-04-28 01:14:20|93496.3|93446.3|93502.1|93452.1|93506.9|93456.9|93489.6|93439.6|55
1651108470000|2022-04-28 01:14:30|93501.5|93451.5|93505.8|93455.8|93510.3|93460.3|93499.4|93449.4|41
1651108480000|2022-04-28 01:14:40|93505.4|93455.4|93502.1|93452.1|93509.6|93459.6|93501.9|93451.9|53
1651108490000|2022-04-28 01:14:50|93502.6|93452.6|93509.4|93459.4|93514|93464|93501.9|93451.9|58
1651108500000|2022-04-28 01:15:00|93509.5|93459.5|93524.2|93474.2|93527.3|93477.3|93509.5|93459.5|65
1651108510000|2022-04-28 01:15:10|93524|93474|93513.1|93463.1|93524|93474|93511.2|93461.2|57
1651108520000|2022-04-28 01:15:20|93513|93463|93494.3|93444.3|93513.2|93463.2|93488.4|93438.4|56
1651108530000|2022-04-28 01:15:30|93494.5|93444.5|93497.2|93447.2|93497.2|93447.2|93491|93441|36
1651108540000|2022-04-28 01:15:40|93497.7|93447.7|93498.2|93448.2|93500.9|93450.9|93492.7|93442.7|54
1651108550000|2022-04-28 01:15:50|93497.9|93447.9|93495.9|93445.9|93500.5|93450.5|93494.3|93444.3|42
1651108560000|2022-04-28 01:16:00|93494.5|93444.5|93493.8|93443.8|93496.8|93446.8|93486.3|93436.3|41
1651108570000|2022-04-28 01:16:10|93493.5|93443.5|93492.7|93442.7|93495.5|93445.5|93490.8|93440.8|32
1651108580000|2022-04-28 01:16:20|93494.1|93444.1|93492.2|93442.2|93498.2|93448.2|93491.7|93441.7|48
1651108590000|2022-04-28 01:16:30|93492.9|93442.9|93487.3|93437.3|93494.4|93444.4|93485.7|93435.7|34
1651108600000|2022-04-28 01:16:40|93486.5|93436.5|93485.9|93435.9|93489.4|93439.4|93485.9|93435.9|26
1651108610000|2022-04-28 01:16:50|93485.5|93435.5|93484.5|93434.5|93488.4|93438.4|93483.9|93433.9|55
1651108620000|2022-04-28 01:17:00|93484.6|93434.6|93481|93431|93486.1|93436.1|93481|93431|50
1651108630000|2022-04-28 01:17:10|93480.4|93430.4|93477.2|93427.2|93480.4|93430.4|93469.7|93419.7|52
1651108640000|2022-04-28 01:17:20|93477.5|93427.5|93478.8|93428.8|93483.1|93433.1|93476.6|93426.6|36
1651108650000|2022-04-28 01:17:30|93478.4|93428.4|93477.4|93427.4|93479.7|93429.7|93476.7|93426.7|33
1651108660000|2022-04-28 01:17:40|93477.6|93427.6|93476.4|93426.4|93478.4|93428.4|93475.2|93425.2|30
1651108670000|2022-04-28 01:17:50|93476.3|93426.3|93479.5|93429.5|93479.6|93429.6|93473.1|93423.1|47
1651108680000|2022-04-28 01:18:00|93479.4|93429.4|93483.2|93433.2|93491.3|93441.3|93476.1|93426.1|45
1651108690000|2022-04-28 01:18:10|93483.6|93433.6|93483.8|93433.8|93484.7|93434.7|93480.4|93430.4|48
1651108700000|2022-04-28 01:18:20|93483.7|93433.7|93481.5|93431.5|93484|93434|93481.1|93431.1|37
1651108710000|2022-04-28 01:18:30|93481.4|93431.4|93486.2|93436.2|93486.2|93436.2|93479.4|93429.4|34
1651108720000|2022-04-28 01:18:40|93486.9|93436.9|93490.8|93440.8|93495.2|93445.2|93486.9|93436.9|50
1651108730000|2022-04-28 01:18:50|93491.4|93441.4|93499.6|93449.6|93501.7|93451.7|93490.1|93440.1|42
1651108740000|2022-04-28 01:19:00|93499.4|93449.4|93493.5|93443.5|93499.7|93449.7|93491.7|93441.7|44
1651108750000|2022-04-28 01:19:10|93493.9|93443.9|93492.1|93442.1|93494.3|93444.3|93492|93442|33
1651108760000|2022-04-28 01:19:20|93492|93442|93487.3|93437.3|93493.6|93443.6|93487.3|93437.3|38
1651108770000|2022-04-28 01:19:30|93487.7|93437.7|93483.3|93433.3|93490.3|93440.3|93482.7|93432.7|51
1651108780000|2022-04-28 01:19:40|93486.6|93436.6|93485|93435|93489.1|93439.1|93483.2|93433.2|37
1651108790000|2022-04-28 01:19:50|93485.3|93435.3|93476.6|93426.6|93485.6|93435.6|93476.5|93426.5|45
1651108800000|2022-04-28 01:20:00|93476.5|93426.5|93477.4|93427.4|93479.5|93429.5|93474.7|93424.7|36
1651108810000|2022-04-28 01:20:10|93477.9|93427.9|93474.9|93424.9|93479.3|93429.3|93474.9|93424.9|29
1651108820000|2022-04-28 01:20:20|93474.8|93424.8|93475.7|93425.7|93478.2|93428.2|93471.1|93421.1|35
1651108830000|2022-04-28 01:20:30|93475.3|93425.3|93474.8|93424.8|93478|93428|93474|93424|49
1651108840000|2022-04-28 01:20:40|93474.9|93424.9|93475.1|93425.1|93475.8|93425.8|93470.8|93420.8|42
1651108850000|2022-04-28 01:20:50|93475.5|93425.5|93464.5|93414.5|93476|93426|93463.9|93413.9|46
1651108860000|2022-04-28 01:21:00|93464.9|93414.9|93464.7|93414.7|93468.1|93418.1|93464.3|93414.3|40
1651108870000|2022-04-28 01:21:10|93464.9|93414.9|93467.2|93417.2|93469.1|93419.1|93462.6|93412.6|32
1651108880000|2022-04-28 01:21:20|93467|93417|93462.9|93412.9|93471|93421|93459.6|93409.6|37
1651108890000|2022-04-28 01:21:30|93463.6|93413.6|93467.4|93417.4|93469.3|93419.3|93461.2|93411.2|43
1651108900000|2022-04-28 01:21:40|93467|93417|93484.3|93434.3|93485.2|93435.2|93467|93417|56
1651108910000|2022-04-28 01:21:50|93485|93435|93488.8|93438.8|93496|93446|93482.7|93432.7|71
1651108920000|2022-04-28 01:22:00|93487.6|93437.6|93488.1|93438.1|93494.8|93444.8|93484.2|93434.2|63
1651108930000|2022-04-28 01:22:10|93487.9|93437.9|93484.8|93434.8|93498.1|93448.1|93483.7|93433.7|62
1651108940000|2022-04-28 01:22:20|93484.7|93434.7|93484.7|93434.7|93486.3|93436.3|93482.9|93432.9|42
1651108950000|2022-04-28 01:22:30|93485|93435|93490.4|93440.4|93490.4|93440.4|93481.7|93431.7|57
1651108960000|2022-04-28 01:22:40|93487.2|93437.2|93485.7|93435.7|93488.8|93438.8|93481.7|93431.7|58
1651108970000|2022-04-28 01:22:50|93484.2|93434.2|93483.5|93433.5|93488.5|93438.5|93479.1|93429.1|52
1651108980000|2022-04-28 01:23:00|93482.8|93432.8|93482.3|93432.3|93488.4|93438.4|93482.3|93432.3|67
1651108990000|2022-04-28 01:23:10|93482.9|93432.9|93485|93435|93489.4|93439.4|93482.9|93432.9|62
1651109000000|2022-04-28 01:23:20|93483.7|93433.7|93486.2|93436.2|93491.3|93441.3|93481.9|93431.9|51
1651109010000|2022-04-28 01:23:30|93486.1|93436.1|93483.5|93433.5|93489|93439|93482.4|93432.4|70
1651109020000|2022-04-28 01:23:40|93483.6|93433.6|93479.4|93429.4|93488.8|93438.8|93479.4|93429.4|67
1651109030000|2022-04-28 01:23:50|93477.4|93427.4|93482.5|93432.5|93486.4|93436.4|93477.4|93427.4|54
1651109040000|2022-04-28 01:24:00|93482.9|93432.9|93487.4|93437.4|93492.3|93442.3|93481|93431|66
1651109050000|2022-04-28 01:24:10|93485.1|93435.1|93499.9|93449.9|93506.8|93456.8|93485.1|93435.1|55
1651109060000|2022-04-28 01:24:20|93499.8|93449.8|93503|93453|93504.5|93454.5|93499.1|93449.1|51
1651109070000|2022-04-28 01:24:30|93502.6|93452.6|93496.8|93446.8|93503.2|93453.2|93495.1|93445.1|48
1651109080000|2022-04-28 01:24:40|93496.7|93446.7|93501.8|93451.8|93504|93454|93494.4|93444.4|53
1651109090000|2022-04-28 01:24:50|93499.7|93449.7|93487.2|93437.2|93500.1|93450.1|93486.4|93436.4|62
1651109100000|2022-04-28 01:25:00|93487.3|93437.3|93482.6|93432.6|93490.1|93440.1|93480|93430|64
1651109110000|2022-04-28 01:25:10|93481.9|93431.9|93482|93432|93483.3|93433.3|93480.5|93430.5|37
1651109120000|2022-04-28 01:25:20|93482.2|93432.2|93480.2|93430.2|93482.2|93432.2|93479.9|93429.9|34
1651109130000|2022-04-28 01:25:30|93480.9|93430.9|93486.5|93436.5|93490.1|93440.1|93480.6|93430.6|37
1651109140000|2022-04-28 01:25:40|93486.3|93436.3|93481.1|93431.1|93486.8|93436.8|93481|93431|36
1651109150000|2022-04-28 01:25:50|93480.9|93430.9|93480.7|93430.7|93482.7|93432.7|93477.6|93427.6|46
1651109160000|2022-04-28 01:26:00|93480.1|93430.1|93480|93430|93481.1|93431.1|93478.4|93428.4|41
1651109170000|2022-04-28 01:26:10|93480.2|93430.2|93482.2|93432.2|93482.8|93432.8|93475.6|93425.6|36
1651109180000|2022-04-28 01:26:20|93482.8|93432.8|93475.9|93425.9|93483|93433|93472.6|93422.6|45
1651109190000|2022-04-28 01:26:30|93476.9|93426.9|93475.9|93425.9|93476.9|93426.9|93473.2|93423.2|23
1651109200000|2022-04-28 01:26:40|93476.4|93426.4|93477.6|93427.6|93477.6|93427.6|93473.4|93423.4|28
1651109210000|2022-04-28 01:26:50|93476.3|93426.3|93475.9|93425.9|93478|93428|93475.4|93425.4|23
1651109220000|2022-04-28 01:27:00|93476.5|93426.5|93479.2|93429.2|93481.5|93431.5|93476.5|93426.5|46
1651109230000|2022-04-28 01:27:10|93480.2|93430.2|93486.4|93436.4|93488.5|93438.5|93479.2|93429.2|39
1651109240000|2022-04-28 01:27:20|93486.8|93436.8|93484.6|93434.6|93487.5|93437.5|93483.8|93433.8|28
1651109250000|2022-04-28 01:27:30|93484.8|93434.8|93480.5|93430.5|93484.8|93434.8|93479.2|93429.2|45
1651109260000|2022-04-28 01:27:40|93479.6|93429.6|93479.9|93429.9|93482.6|93432.6|93478.9|93428.9|32
1651109270000|2022-04-28 01:27:50|93479.6|93429.6|93485.9|93435.9|93487.4|93437.4|93479.6|93429.6|42
1651109280000|2022-04-28 01:28:00|93487.4|93437.4|93486.5|93436.5|93487.4|93437.4|93484.3|93434.3|35
1651109290000|2022-04-28 01:28:10|93485.2|93435.2|93492.1|93442.1|93492.9|93442.9|93485.2|93435.2|28
1651109300000|2022-04-28 01:28:20|93491.7|93441.7|93480.7|93430.7|93491.7|93441.7|93480.6|93430.6|42
1651109310000|2022-04-28 01:28:30|93480.9|93430.9|93483.6|93433.6|93483.9|93433.9|93480.3|93430.3|23
1651109320000|2022-04-28 01:28:40|93483.8|93433.8|93482.1|93432.1|93484|93434|93478.4|93428.4|29
1651109330000|2022-04-28 01:28:50|93480.9|93430.9|93481.2|93431.2|93483.6|93433.6|93476.6|93426.6|38
1651109340000|2022-04-28 01:29:00|93481.3|93431.3|93486.2|93436.2|93487.3|93437.3|93481|93431|43
1651109350000|2022-04-28 01:29:10|93485.9|93435.9|93480.3|93430.3|93488.5|93438.5|93478.4|93428.4|44
1651109360000|2022-04-28 01:29:20|93481.2|93431.2|93485.6|93435.6|93487.7|93437.7|93481.2|93431.2|32
1651109370000|2022-04-28 01:29:30|93485.7|93435.7|93487.5|93437.5|93495.3|93445.3|93484.4|93434.4|34
1651109380000|2022-04-28 01:29:40|93486.5|93436.5|93485.3|93435.3|93486.5|93436.5|93483.9|93433.9|42
1651109390000|2022-04-28 01:29:50|93483.9|93433.9|93487.9|93437.9|93488.2|93438.2|93483.9|93433.9|44
1651109400000|2022-04-28 01:30:00|93487.3|93437.3|93487|93437|93495|93445|93483.3|93433.3|48
1651109410000|2022-04-28 01:30:10|93486.6|93436.6|93482.8|93432.8|93486.6|93436.6|93480.7|93430.7|49
1651109420000|2022-04-28 01:30:20|93483.6|93433.6|93489.1|93439.1|93489.1|93439.1|93480.6|93430.6|51
1651109430000|2022-04-28 01:30:30|93487.4|93437.4|93492.3|93442.3|93500.1|93450.1|93487.4|93437.4|58
1651109440000|2022-04-28 01:30:40|93492.8|93442.8|93500.6|93450.6|93500.6|93450.6|93491.3|93441.3|47
1651109450000|2022-04-28 01:30:50|93505.7|93455.7|93502.4|93452.4|93505.7|93455.7|93492.6|93442.6|59
1651109460000|2022-04-28 01:31:00|93503.2|93453.2|93496|93446|93506.1|93456.1|93495.1|93445.1|48
1651109470000|2022-04-28 01:31:10|93496.1|93446.1|93497.3|93447.3|93503.2|93453.2|93495.2|93445.2|50
1651109480000|2022-04-28 01:31:20|93495.3|93445.3|93497.2|93447.2|93498.2|93448.2|93493|93443|37
1651109490000|2022-04-28 01:31:30|93496.6|93446.6|93489|93439|93497.1|93447.1|93489|93439|40
1651109500000|2022-04-28 01:31:40|93488.8|93438.8|93487.6|93437.6|93491.4|93441.4|93487.5|93437.5|45
1651109510000|2022-04-28 01:31:50|93487.3|93437.3|93486|93436|93501.4|93451.4|93482.2|93432.2|56
1651109520000|2022-04-28 01:32:00|93485.3|93435.3|93481.1|93431.1|93487.6|93437.6|93480.3|93430.3|43
1651109530000|2022-04-28 01:32:10|93480.9|93430.9|93488|93438|93488.5|93438.5|93480.6|93430.6|45
1651109540000|2022-04-28 01:32:20|93487.6|93437.6|93490.8|93440.8|93492.6|93442.6|93487.6|93437.6|37
1651109550000|2022-04-28 01:32:30|93490.5|93440.5|93491.2|93441.2|93493.2|93443.2|93488.5|93438.5|43
1651109560000|2022-04-28 01:32:40|93491.3|93441.3|93492.4|93442.4|93494.4|93444.4|93490.6|93440.6|38
1651109570000|2022-04-28 01:32:50|93494.5|93444.5|93482.3|93432.3|93495.1|93445.1|93482.3|93432.3|51
1651109580000|2022-04-28 01:33:00|93483.4|93433.4|93484.5|93434.5|93485.6|93435.6|93482.7|93432.7|44
1651109590000|2022-04-28 01:33:10|93484.6|93434.6|93488.3|93438.3|93488.9|93438.9|93481.4|93431.4|48
1651109600000|2022-04-28 01:33:20|93488.7|93438.7|93498.3|93448.3|93500.8|93450.8|93488.6|93438.6|61
1651109610000|2022-04-28 01:33:30|93498.6|93448.6|93506.9|93456.9|93514.5|93464.5|93497.3|93447.3|65
1651109620000|2022-04-28 01:33:40|93509|93459|93515.7|93465.7|93518.8|93468.8|93505.9|93455.9|68
1651109630000|2022-04-28 01:33:50|93513.6|93463.6|93513.8|93463.8|93516.3|93466.3|93508.5|93458.5|50
1651109640000|2022-04-28 01:34:00|93513.9|93463.9|93510.2|93460.2|93516.6|93466.6|93506.9|93456.9|47
1651109650000|2022-04-28 01:34:10|93509.1|93459.1|93509|93459|93512.5|93462.5|93507.3|93457.3|56
1651109660000|2022-04-28 01:34:20|93508.8|93458.8|93507.7|93457.7|93510.6|93460.6|93507.6|93457.6|48
1651109670000|2022-04-28 01:34:30|93504.8|93454.8|93508.4|93458.4|93508.4|93458.4|93504.1|93454.1|30
1651109680000|2022-04-28 01:34:40|93507.7|93457.7|93527.8|93477.8|93528.9|93478.9|93505.9|93455.9|48
1651109690000|2022-04-28 01:34:50|93525.8|93475.8|93530.5|93480.5|93533.7|93483.7|93525.7|93475.7|50
1651109700000|2022-04-28 01:35:00|93530.3|93480.3|93531.4|93481.4|93532.9|93482.9|93528.9|93478.9|43
1651109710000|2022-04-28 01:35:10|93531.7|93481.7|93529.1|93479.1|93531.8|93481.8|93526.7|93476.7|48
1651109720000|2022-04-28 01:35:20|93528.9|93478.9|93532.7|93482.7|93534.3|93484.3|93527.6|93477.6|48
1651109730000|2022-04-28 01:35:30|93532.1|93482.1|93541.1|93491.1|93543|93493|93532.1|93482.1|65
1651109740000|2022-04-28 01:35:40|93541|93491|93553.8|93503.8|93554.7|93504.7|93538.4|93488.4|64
1651109750000|2022-04-28 01:35:50|93553.9|93503.9|93571.7|93521.7|93572|93522|93550|93500|67
1651109760000|2022-04-28 01:36:00|93571.6|93521.6|93564.5|93514.5|93572|93522|93563.7|93513.7|50
1651109770000|2022-04-28 01:36:10|93564.9|93514.9|93560|93510|93566.4|93516.4|93557.8|93507.8|39
1651109780000|2022-04-28 01:36:20|93560.5|93510.5|93564.2|93514.2|93568.2|93518.2|93560.5|93510.5|37
1651109790000|2022-04-28 01:36:30|93564.9|93514.9|93557.8|93507.8|93565.3|93515.3|93553.9|93503.9|58
1651109800000|2022-04-28 01:36:40|93558.8|93508.8|93550.8|93500.8|93559.5|93509.5|93549.1|93499.1|59
1651109810000|2022-04-28 01:36:50|93550.7|93500.7|93547.9|93497.9|93552.7|93502.7|93547.1|93497.1|61
1651109820000|2022-04-28 01:37:00|93549.4|93499.4|93549.3|93499.3|93550.7|93500.7|93545.2|93495.2|51
1651109830000|2022-04-28 01:37:10|93548.8|93498.8|93548.6|93498.6|93549.6|93499.6|93546.6|93496.6|54
1651109840000|2022-04-28 01:37:20|93548.2|93498.2|93546.3|93496.3|93548.7|93498.7|93545.5|93495.5|49
1651109850000|2022-04-28 01:37:30|93545.9|93495.9|93546.4|93496.4|93547.2|93497.2|93539.7|93489.7|55
1651109860000|2022-04-28 01:37:40|93546.3|93496.3|93546|93496|93547.1|93497.1|93544.1|93494.1|20
1651109870000|2022-04-28 01:37:50|93545.9|93495.9|93556.9|93506.9|93557.7|93507.7|93545.9|93495.9|48
1651109880000|2022-04-28 01:38:00|93556.6|93506.6|93565|93515|93565|93515|93555.2|93505.2|54
1651109890000|2022-04-28 01:38:10|93565.9|93515.9|93572.8|93522.8|93573.4|93523.4|93562.7|93512.7|67
1651109900000|2022-04-28 01:38:20|93574.4|93524.4|93573.4|93523.4|93576.3|93526.3|93570.5|93520.5|58
1651109910000|2022-04-28 01:38:30|93573.8|93523.8|93557.3|93507.3|93573.8|93523.8|93555.3|93505.3|71
1651109920000|2022-04-28 01:38:40|93557.9|93507.9|93556.9|93506.9|93558.1|93508.1|93553.7|93503.7|63
1651109930000|2022-04-28 01:38:50|93556|93506|93557.6|93507.6|93558|93508|93552.2|93502.2|53
1651109940000|2022-04-28 01:39:00|93558.2|93508.2|93557.2|93507.2|93558.4|93508.4|93555|93505|54
1651109950000|2022-04-28 01:39:10|93556.7|93506.7|93534.8|93484.8|93557.5|93507.5|93526.5|93476.5|65
1651109960000|2022-04-28 01:39:20|93534.9|93484.9|93535.1|93485.1|93535.8|93485.8|93534.6|93484.6|51
1651109970000|2022-04-28 01:39:30|93535.2|93485.2|93522.8|93472.8|93535.2|93485.2|93517.4|93467.4|59
1651109980000|2022-04-28 01:39:40|93522.9|93472.9|93528.1|93478.1|93532.3|93482.3|93519.7|93469.7|54
1651109990000|2022-04-28 01:39:50|93524.6|93474.6|93531.2|93481.2|93537|93487|93523|93473|66
1651110000000|2022-04-28 01:40:00|93532.3|93482.3|93547.1|93497.1|93555.7|93505.7|93532.3|93482.3|66
1651110010000|2022-04-28 01:40:10|93547.8|93497.8|93545.8|93495.8|93554.7|93504.7|93538.9|93488.9|68
1651110020000|2022-04-28 01:40:20|93544.7|93494.7|93536.4|93486.4|93547.3|93497.3|93535|93485|67
1651110030000|2022-04-28 01:40:30|93535.7|93485.7|93533.8|93483.8|93537.8|93487.8|93525.9|93475.9|51
1651110040000|2022-04-28 01:40:40|93532.9|93482.9|93525.1|93475.1|93532.9|93482.9|93524.3|93474.3|48
1651110050000|2022-04-28 01:40:50|93524.9|93474.9|93530.4|93480.4|93532.8|93482.8|93523.7|93473.7|62
1651110060000|2022-04-28 01:41:00|93530.1|93480.1|93530.7|93480.7|93530.7|93480.7|93527.1|93477.1|38
1651110070000|2022-04-28 01:41:10|93529.1|93479.1|93532|93482|93537|93487|93527.7|93477.7|56
1651110080000|2022-04-28 01:41:20|93531.9|93481.9|93522.2|93472.2|93531.9|93481.9|93520.3|93470.3|60
1651110090000|2022-04-28 01:41:30|93522.5|93472.5|93528.8|93478.8|93528.8|93478.8|93522.5|93472.5|62
1651110100000|2022-04-28 01:41:40|93528.4|93478.4|93529.2|93479.2|93530.1|93480.1|93526.2|93476.2|37
1651110110000|2022-04-28 01:41:50|93528.4|93478.4|93524.3|93474.3|93528.4|93478.4|93522.2|93472.2|41
1651110120000|2022-04-28 01:42:00|93524.2|93474.2|93516.1|93466.1|93526.8|93476.8|93516.1|93466.1|65
1651110130000|2022-04-28 01:42:10|93515.9|93465.9|93514.9|93464.9|93521.4|93471.4|93513.7|93463.7|54
1651110140000|2022-04-28 01:42:20|93515.9|93465.9|93520.7|93470.7|93521.4|93471.4|93513.3|93463.3|57
1651110150000|2022-04-28 01:42:30|93520.4|93470.4|93519.8|93469.8|93522|93472|93513.5|93463.5|61
1651110160000|2022-04-28 01:42:40|93520.3|93470.3|93522.2|93472.2|93522.6|93472.6|93518.1|93468.1|43
1651110170000|2022-04-28 01:42:50|93522.6|93472.6|93522.6|93472.6|93524.3|93474.3|93521.2|93471.2|46
1651110180000|2022-04-28 01:43:00|93522.7|93472.7|93530.5|93480.5|93531|93481|93522.7|93472.7|53
1651110190000|2022-04-28 01:43:10|93530.8|93480.8|93524|93474|93534.3|93484.3|93523.7|93473.7|45
1651110200000|2022-04-28 01:43:20|93523.8|93473.8|93533.1|93483.1|93533.1|93483.1|93523|93473|43
1651110210000|2022-04-28 01:43:30|93532.9|93482.9|93529.2|93479.2|93532.9|93482.9|93529|93479|33
1651110220000|2022-04-28 01:43:40|93529.4|93479.4|93525.7|93475.7|93529.4|93479.4|93522.2|93472.2|57
1651110230000|2022-04-28 01:43:50|93525.8|93475.8|93528.8|93478.8|93531.5|93481.5|93525.5|93475.5|52
1651110240000|2022-04-28 01:44:00|93529.1|93479.1|93529.4|93479.4|93531|93481|93528.3|93478.3|33
1651110250000|2022-04-28 01:44:10|93529.6|93479.6|93531.5|93481.5|93532|93482|93527.9|93477.9|35
1651110260000|2022-04-28 01:44:20|93531.9|93481.9|93524.9|93474.9|93538.5|93488.5|93522.8|93472.8|58
1651110270000|2022-04-28 01:44:30|93524.5|93474.5|93523.7|93473.7|93525.7|93475.7|93521.8|93471.8|60
1651110280000|2022-04-28 01:44:40|93524.2|93474.2|93530.2|93480.2|93530.5|93480.5|93523.7|93473.7|49
1651110290000|2022-04-28 01:44:50|93529|93479|93525.2|93475.2|93529|93479|93522.1|93472.1|44
1651110300000|2022-04-28 01:45:00|93525.1|93475.1|93524.8|93474.8|93525.8|93475.8|93523.5|93473.5|47
1651110310000|2022-04-28 01:45:10|93524.3|93474.3|93520.3|93470.3|93524.3|93474.3|93520.2|93470.2|50
1651110320000|2022-04-28 01:45:20|93520.7|93470.7|93528|93478|93528.2|93478.2|93520.3|93470.3|52
1651110330000|2022-04-28 01:45:30|93527.9|93477.9|93526.1|93476.1|93527.9|93477.9|93525.8|93475.8|40
1651110340000|2022-04-28 01:45:40|93526.5|93476.5|93529.2|93479.2|93531.3|93481.3|93525.2|93475.2|58
1651110350000|2022-04-28 01:45:50|93529.4|93479.4|93528.1|93478.1|93532.7|93482.7|93527.3|93477.3|54
1651110360000|2022-04-28 01:46:00|93527.7|93477.7|93517.6|93467.6|93528.9|93478.9|93514.9|93464.9|59
1651110370000|2022-04-28 01:46:10|93518|93468|93512.2|93462.2|93518.9|93468.9|93511.5|93461.5|53
1651110380000|2022-04-28 01:46:20|93512.9|93462.9|93511.9|93461.9|93514.8|93464.8|93505.7|93455.7|47
1651110390000|2022-04-28 01:46:30|93511.8|93461.8|93508.1|93458.1|93511.8|93461.8|93506.7|93456.7|52
1651110400000|2022-04-28 01:46:40|93507.7|93457.7|93503.6|93453.6|93507.8|93457.8|93499.1|93449.1|63
1651110410000|2022-04-28 01:46:50|93503.5|93453.5|93502.9|93452.9|93503.7|93453.7|93501.3|93451.3|36
1651110420000|2022-04-28 01:47:00|93502.8|93452.8|93496|93446|93504.7|93454.7|93495.5|93445.5|59
1651110430000|2022-04-28 01:47:10|93500.1|93450.1|93496.2|93446.2|93500.1|93450.1|93492.8|93442.8|48
1651110440000|2022-04-28 01:47:20|93496.1|93446.1|93495.3|93445.3|93496.1|93446.1|93491.6|93441.6|46
1651110450000|2022-04-28 01:47:30|93495.1|93445.1|93497.4|93447.4|93497.4|93447.4|93493.7|93443.7|23
1651110460000|2022-04-28 01:47:40|93496.6|93446.6|93496.1|93446.1|93500.8|93450.8|93494.6|93444.6|49
1651110470000|2022-04-28 01:47:50|93493.6|93443.6|93493.6|93443.6|93494.8|93444.8|93488.8|93438.8|50
1651110480000|2022-04-28 01:48:00|93494.2|93444.2|93491.6|93441.6|93497.6|93447.6|93491.5|93441.5|50
1651110490000|2022-04-28 01:48:10|93492.3|93442.3|93489.2|93439.2|93492.9|93442.9|93487.8|93437.8|48
1651110500000|2022-04-28 01:48:20|93489.5|93439.5|93489.3|93439.3|93491.3|93441.3|93488.7|93438.7|42
1651110510000|2022-04-28 01:48:30|93489.1|93439.1|93492|93442|93492.1|93442.1|93489.1|93439.1|35
1651110520000|2022-04-28 01:48:40|93491.9|93441.9|93496.5|93446.5|93497.2|93447.2|93491.4|93441.4|45
1651110530000|2022-04-28 01:48:50|93496.7|93446.7|93493.4|93443.4|93498.9|93448.9|93491|93441|59
1651110540000|2022-04-28 01:49:00|93493.1|93443.1|93491.4|93441.4|93496.5|93446.5|93491.4|93441.4|39
1651110550000|2022-04-28 01:49:10|93491.9|93441.9|93487.3|93437.3|93494.1|93444.1|93487.3|93437.3|43
1651110560000|2022-04-28 01:49:20|93487.6|93437.6|93491.6|93441.6|93491.6|93441.6|93486.9|93436.9|56
1651110570000|2022-04-28 01:49:30|93491|93441|93490|93440|93492.6|93442.6|93489.8|93439.8|50
1651110580000|2022-04-28 01:49:40|93491.1|93441.1|93490.9|93440.9|93493.8|93443.8|93486.5|93436.5|50
1651110590000|2022-04-28 01:49:50|93485.8|93435.8|93484.4|93434.4|93487.7|93437.7|93481.2|93431.2|54
1651110600000|2022-04-28 01:50:00|93484.2|93434.2|93477.6|93427.6|93484.2|93434.2|93476.6|93426.6|49
1651110610000|2022-04-28 01:50:10|93477.7|93427.7|93468.3|93418.3|93480.7|93430.7|93467.4|93417.4|56
1651110620000|2022-04-28 01:50:20|93468|93418|93478.2|93428.2|93478.5|93428.5|93458.5|93408.5|60
1651110630000|2022-04-28 01:50:30|93473.2|93423.2|93477.6|93427.6|93478|93428|93473.2|93423.2|60
1651110640000|2022-04-28 01:50:40|93477.5|93427.5|93475.2|93425.2|93479.4|93429.4|93475|93425|48
1651110650000|2022-04-28 01:50:50|93475|93425|93471|93421|93476.6|93426.6|93470.6|93420.6|38
1651110660000|2022-04-28 01:51:00|93470.9|93420.9|93468.4|93418.4|93474.5|93424.5|93468.4|93418.4|53
1651110670000|2022-04-28 01:51:10|93469|93419|93467.9|93417.9|93469.7|93419.7|93464.7|93414.7|59
1651110680000|2022-04-28 01:51:20|93467.4|93417.4|93468.7|93418.7|93470.9|93420.9|93465.5|93415.5|54
1651110690000|2022-04-28 01:51:30|93468.5|93418.5|93465.9|93415.9|93469|93419|93463.5|93413.5|46
1651110700000|2022-04-28 01:51:40|93465.8|93415.8|93469.5|93419.5|93469.6|93419.6|93464|93414|38
1651110710000|2022-04-28 01:51:50|93469.4|93419.4|93465|93415|93469.5|93419.5|93460.7|93410.7|58
1651110720000|2022-04-28 01:52:00|93465.2|93415.2|93464.3|93414.3|93465.3|93415.3|93462.7|93412.7|41
1651110730000|2022-04-28 01:52:10|93464|93414|93461.4|93411.4|93464.5|93414.5|93458.2|93408.2|49
1651110740000|2022-04-28 01:52:20|93461.2|93411.2|93457.8|93407.8|93462.9|93412.9|93454.7|93404.7|55
1651110750000|2022-04-28 01:52:30|93457.1|93407.1|93455.7|93405.7|93457.8|93407.8|93453.5|93403.5|41
1651110760000|2022-04-28 01:52:40|93455.4|93405.4|93466|93416|93467.8|93417.8|93455.4|93405.4|60
1651110770000|2022-04-28 01:52:50|93466.5|93416.5|93475.1|93425.1|93485.1|93435.1|93466.5|93416.5|66
1651110780000|2022-04-28 01:53:00|93474.4|93424.4|93472.1|93422.1|93481.9|93431.9|93470.6|93420.6|76
1651110790000|2022-04-28 01:53:10|93470.6|93420.6|93474.6|93424.6|93492.6|93442.6|93470.6|93420.6|73
1651110800000|2022-04-28 01:53:20|93473.9|93423.9|93470.8|93420.8|93474.6|93424.6|93470.3|93420.3|58
1651110810000|2022-04-28 01:53:30|93470.6|93420.6|93473.7|93423.7|93473.8|93423.8|93470.5|93420.5|41
1651110820000|2022-04-28 01:53:40|93474.1|93424.1|93478.2|93428.2|93478.7|93428.7|93473.5|93423.5|35
1651110830000|2022-04-28 01:53:50|93478.1|93428.1|93473.4|93423.4|93478.7|93428.7|93470.6|93420.6|46
1651110840000|2022-04-28 01:54:00|93475.6|93425.6|93476.1|93426.1|93479|93429|93475|93425|55
1651110850000|2022-04-28 01:54:10|93476.5|93426.5|93477.9|93427.9|93478.5|93428.5|93475.7|93425.7|28
1651110860000|2022-04-28 01:54:20|93477.5|93427.5|93477.9|93427.9|93478.1|93428.1|93476.2|93426.2|20
1651110870000|2022-04-28 01:54:30|93478|93428|93479.9|93429.9|93480.6|93430.6|93477.8|93427.8|31
1651110880000|2022-04-28 01:54:40|93480.4|93430.4|93474.6|93424.6|93480.5|93430.5|93474.4|93424.4|41
1651110890000|2022-04-28 01:54:50|93474.4|93424.4|93477.2|93427.2|93477.2|93427.2|93474.3|93424.3|39
1651110900000|2022-04-28 01:55:00|93477.1|93427.1|93470.2|93420.2|93477.3|93427.3|93469.8|93419.8|40
1651110910000|2022-04-28 01:55:10|93470.4|93420.4|93465.7|93415.7|93471.1|93421.1|93465.7|93415.7|52
1651110920000|2022-04-28 01:55:20|93466.5|93416.5|93463.3|93413.3|93467.5|93417.5|93460.6|93410.6|46
1651110930000|2022-04-28 01:55:30|93463.8|93413.8|93461.5|93411.5|93463.8|93413.8|93460.4|93410.4|24
1651110940000|2022-04-28 01:55:40|93461.4|93411.4|93461|93411|93462.5|93412.5|93459.9|93409.9|42
1651110950000|2022-04-28 01:55:50|93460.8|93410.8|93460.4|93410.4|93461.1|93411.1|93459|93409|32
1651110960000|2022-04-28 01:56:00|93460.8|93410.8|93457.1|93407.1|93460.8|93410.8|93455.9|93405.9|39
1651110970000|2022-04-28 01:56:10|93456.9|93406.9|93460.8|93410.8|93460.8|93410.8|93456.4|93406.4|36
1651110980000|2022-04-28 01:56:20|93462|93412|93461.5|93411.5|93465.4|93415.4|93458.3|93408.3|44
1651110990000|2022-04-28 01:56:30|93461.4|93411.4|93461.5|93411.5|93463.6|93413.6|93460.9|93410.9|41
1651111000000|2022-04-28 01:56:40|93461.8|93411.8|93464.6|93414.6|93466.7|93416.7|93461.6|93411.6|27
1651111010000|2022-04-28 01:56:50|93464.5|93414.5|93464.5|93414.5|93465.5|93415.5|93463.7|93413.7|20
1651111020000|2022-04-28 01:57:00|93464.6|93414.6|93489.8|93439.8|93490.5|93440.5|93463.9|93413.9|51
1651111030000|2022-04-28 01:57:10|93487.9|93437.9|93492|93442|93503.6|93453.6|93487.6|93437.6|55
1651111040000|2022-04-28 01:57:20|93491.8|93441.8|93494.9|93444.9|93494.9|93444.9|93489.6|93439.6|44
1651111050000|2022-04-28 01:57:30|93494.6|93444.6|93484.6|93434.6|93494.6|93444.6|93484.6|93434.6|43
1651111060000|2022-04-28 01:57:40|93483.2|93433.2|93484.4|93434.4|93488.2|93438.2|93482.2|93432.2|43
1651111070000|2022-04-28 01:57:50|93485.2|93435.2|93482.1|93432.1|93485.3|93435.3|93477.7|93427.7|50
1651111080000|2022-04-28 01:58:00|93482|93432|93483.7|93433.7|93493.8|93443.8|93481.3|93431.3|61
1651111090000|2022-04-28 01:58:10|93483.2|93433.2|93482.5|93432.5|93483.2|93433.2|93479.9|93429.9|51
1651111100000|2022-04-28 01:58:20|93483.1|93433.1|93469.8|93419.8|93483.6|93433.6|93469|93419|54
1651111110000|2022-04-28 01:58:30|93468.6|93418.6|93470.4|93420.4|93473.5|93423.5|93466.2|93416.2|58
1651111120000|2022-04-28 01:58:40|93469.8|93419.8|93457.3|93407.3|93469.8|93419.8|93457.3|93407.3|63
1651111130000|2022-04-28 01:58:50|93456.8|93406.8|93456.4|93406.4|93463.6|93413.6|93455.2|93405.2|54
1651111140000|2022-04-28 01:59:00|93455.5|93405.5|93455.3|93405.3|93458.1|93408.1|93451.3|93401.3|57
1651111150000|2022-04-28 01:59:10|93451.3|93401.3|93446.3|93396.3|93452.4|93402.4|93443.2|93393.2|48
1651111160000|2022-04-28 01:59:20|93446.1|93396.1|93454.9|93404.9|93454.9|93404.9|93444.6|93394.6|40
1651111170000|2022-04-28 01:59:30|93454.5|93404.5|93450|93400|93455.2|93405.2|93450|93400|32
1651111180000|2022-04-28 01:59:40|93450.1|93400.1|93455.1|93405.1|93457.5|93407.5|93449.8|93399.8|27
1651111190000|2022-04-28 01:59:50|93454.3|93404.3|93451.1|93401.1|93457.6|93407.6|93450.2|93400.2|33
1651111200000|2022-04-28 02:00:00|93450.9|93400.9|93449|93399|93452.2|93402.2|93445.9|93395.9|64
1651111210000|2022-04-28 02:00:10|93450.5|93400.5|93450.1|93400.1|93456.8|93406.8|93449|93399|58
1651111220000|2022-04-28 02:00:20|93449|93399|93451.8|93401.8|93453.7|93403.7|93449|93399|57
1651111230000|2022-04-28 02:00:30|93451.7|93401.7|93448.3|93398.3|93452.2|93402.2|93443.8|93393.8|41
1651111240000|2022-04-28 02:00:40|93446.8|93396.8|93449.8|93399.8|93450.4|93400.4|93445.8|93395.8|50
1651111250000|2022-04-28 02:00:50|93450.7|93400.7|93447|93397|93451.6|93401.6|93446.2|93396.2|44
1651111260000|2022-04-28 02:01:00|93447.6|93397.6|93449.5|93399.5|93450.6|93400.6|93446.5|93396.5|43
1651111270000|2022-04-28 02:01:10|93449.2|93399.2|93450|93400|93454.7|93404.7|93448.8|93398.8|47
1651111280000|2022-04-28 02:01:20|93450.2|93400.2|93447.3|93397.3|93450.6|93400.6|93444.6|93394.6|37
1651111290000|2022-04-28 02:01:30|93447.1|93397.1|93454.3|93404.3|93454.3|93404.3|93447|93397|34
1651111300000|2022-04-28 02:01:40|93451.8|93401.8|93450.9|93400.9|93453.4|93403.4|93448.7|93398.7|39
1651111310000|2022-04-28 02:01:50|93450.7|93400.7|93453.3|93403.3|93453.7|93403.7|93448.9|93398.9|29
1651111320000|2022-04-28 02:02:00|93453.4|93403.4|93452.1|93402.1|93454.4|93404.4|93451.6|93401.6|27
1651111330000|2022-04-28 02:02:10|93451.8|93401.8|93450.1|93400.1|93455.3|93405.3|93447.7|93397.7|43
1651111340000|2022-04-28 02:02:20|93449.2|93399.2|93453|93403|93453|93403|93448.5|93398.5|37
1651111350000|2022-04-28 02:02:30|93452.8|93402.8|93451.8|93401.8|93452.8|93402.8|93449.6|93399.6|33
1651111360000|2022-04-28 02:02:40|93452.5|93402.5|93454.3|93404.3|93455.2|93405.2|93451.4|93401.4|49
1651111370000|2022-04-28 02:02:50|93453.6|93403.6|93453.3|93403.3|93454.3|93404.3|93452.4|93402.4|21
1651111380000|2022-04-28 02:03:00|93453.2|93403.2|93456.6|93406.6|93460|93410|93452.9|93402.9|35
1651111390000|2022-04-28 02:03:10|93455.9|93405.9|93455.4|93405.4|93456.4|93406.4|93449.5|93399.5|50
1651111400000|2022-04-28 02:03:20|93455.8|93405.8|93462.2|93412.2|93466.4|93416.4|93454.4|93404.4|43
1651111410000|2022-04-28 02:03:30|93462.1|93412.1|93462.8|93412.8|93464.7|93414.7|93461.2|93411.2|34
1651111420000|2022-04-28 02:03:40|93462.3|93412.3|93461.8|93411.8|93462.4|93412.4|93461.2|93411.2|22
1651111430000|2022-04-28 02:03:50|93461.6|93411.6|93462.5|93412.5|93466|93416|93454.7|93404.7|32
1651111440000|2022-04-28 02:04:00|93460.7|93410.7|93456.7|93406.7|93461.5|93411.5|93454.6|93404.6|50
1651111450000|2022-04-28 02:04:10|93456.6|93406.6|93476.7|93426.7|93478.1|93428.1|93456.4|93406.4|53
1651111460000|2022-04-28 02:04:20|93477.4|93427.4|93480.6|93430.6|93480.8|93430.8|93468|93418|71
1651111470000|2022-04-28 02:04:30|93479.6|93429.6|93475.9|93425.9|93479.6|93429.6|93468.2|93418.2|64
1651111480000|2022-04-28 02:04:40|93475.6|93425.6|93478|93428|93488.3|93438.3|93468.5|93418.5|70
1651111490000|2022-04-28 02:04:50|93478.2|93428.2|93474.5|93424.5|93483.1|93433.1|93472.6|93422.6|58
1651111500000|2022-04-28 02:05:00|93474.3|93424.3|93478.6|93428.6|93478.6|93428.6|93472.6|93422.6|45
1651111510000|2022-04-28 02:05:10|93477.7|93427.7|93502.4|93452.4|93540.6|93456.4|93477.7|93412.9|61
1651111520000|2022-04-28 02:05:20|93503.3|93453.3|93494.9|93444.9|93554.1|93457.4|93488.8|93400.5|77
1651111530000|2022-04-28 02:05:30|93494.4|93444.4|93481.2|93431.2|93496.1|93446.1|93479.8|93429.8|60
1651111540000|2022-04-28 02:05:40|93480.8|93430.8|93482.9|93432.9|93482.9|93432.9|93479.3|93429.3|32
1651111550000|2022-04-28 02:05:50|93483.1|93433.1|93489.8|93439.8|93495.5|93445.5|93483.1|93433.1|50
1651111560000|2022-04-28 02:06:00|93492.5|93442.5|93498.4|93448.4|93500.1|93450.1|93482.7|93432.7|71
1651111570000|2022-04-28 02:06:10|93496.3|93446.3|93503.7|93453.7|93506.3|93456.3|93492.1|93442.1|72
1651111580000|2022-04-28 02:06:20|93504.5|93454.5|93499.3|93449.3|93512.6|93462.6|93494.2|93444.2|74
1651111590000|2022-04-28 02:06:30|93500.3|93450.3|93505.6|93455.6|93514.2|93464.2|93500.3|93450.3|69
1651111600000|2022-04-28 02:06:40|93505.9|93455.9|93497.2|93447.2|93509.4|93459.4|93494.4|93444.4|67
1651111610000|2022-04-28 02:06:50|93497.6|93447.6|93497.7|93447.7|93498|93448|93494.5|93444.5|42
1651111620000|2022-04-28 02:07:00|93497.6|93447.6|93501.1|93451.1|93502.9|93452.9|93497.6|93447.6|51
1651111630000|2022-04-28 02:07:10|93502.1|93452.1|93503.3|93453.3|93503.7|93453.7|93501.4|93451.4|33
1651111640000|2022-04-28 02:07:20|93503.1|93453.1|93499.7|93449.7|93506.3|93456.3|93499.3|93449.3|47
1651111650000|2022-04-28 02:07:30|93499.5|93449.5|93496.6|93446.6|93501.3|93451.3|93495.3|93445.3|49
1651111660000|2022-04-28 02:07:40|93496.8|93446.8|93495.6|93445.6|93497.8|93447.8|93495.6|93445.6|35
1651111670000|2022-04-28 02:07:50|93495.7|93445.7|93514.9|93464.9|93520.1|93470.1|93495.6|93445.6|58
1651111680000|2022-04-28 02:08:00|93516.3|93466.3|93516.7|93466.7|93518|93468|93514.5|93464.5|35
1651111690000|2022-04-28 02:08:10|93516.5|93466.5|93519|93469|93520.9|93470.9|93516.5|93466.5|35
1651111700000|2022-04-28 02:08:20|93519.2|93469.2|93518|93468|93519.7|93469.7|93516|93466|38
1651111710000|2022-04-28 02:08:30|93517.5|93467.5|93524.9|93474.9|93524.9|93474.9|93516.9|93466.9|36
1651111720000|2022-04-28 02:08:40|93525.6|93475.6|93521|93471|93525.6|93475.6|93517.2|93467.2|39
1651111730000|2022-04-28 02:08:50|93521.1|93471.1|93515.4|93465.4|93521.5|93471.5|93513.1|93463.1|49
1651111740000|2022-04-28 02:09:00|93516.1|93466.1|93516.8|93466.8|93516.8|93466.8|93514.5|93464.5|35
1651111750000|2022-04-28 02:09:10|93516.5|93466.5|93517.4|93467.4|93517.9|93467.9|93515.9|93465.9|32
1651111760000|2022-04-28 02:09:20|93517.3|93467.3|93515.9|93465.9|93517.7|93467.7|93514.8|93464.8|37
1651111770000|2022-04-28 02:09:30|93515.7|93465.7|93513.6|93463.6|93516.6|93466.6|93512.5|93462.5|33
1651111780000|2022-04-28 02:09:40|93514.9|93464.9|93521.7|93471.7|93522.1|93472.1|93514.9|93464.9|42
1651111790000|2022-04-28 02:09:50|93521|93471|93517|93467|93522|93472|93516.9|93466.9|56
1651111800000|2022-04-28 02:10:00|93517.1|93467.1|93519.6|93469.6|93520.4|93470.4|93517.1|93467.1|45
1651111810000|2022-04-28 02:10:10|93519.3|93469.3|93529.3|93479.3|93531.9|93481.9|93517.4|93467.4|54
1651111820000|2022-04-28 02:10:20|93528.8|93478.8|93524.9|93474.9|93529.7|93479.7|93524.2|93474.2|46
1651111830000|2022-04-28 02:10:30|93525.1|93475.1|93524.1|93474.1|93526|93476|93524|93474|24
1651111840000|2022-04-28 02:10:40|93524.2|93474.2|93538.7|93488.7|93542.3|93492.3|93524.2|93474.2|45
1651111850000|2022-04-28 02:10:50|93537.9|93487.9|93538.2|93488.2|93539|93489|93537.2|93487.2|36
1651111860000|2022-04-28 02:11:00|93537.7|93487.7|93547.5|93497.5|93547.7|93497.7|93537.1|93487.1|47
1651111870000|2022-04-28 02:11:10|93547.4|93497.4|93540.1|93490.1|93548.1|93498.1|93540|93490|61
1651111880000|2022-04-28 02:11:20|93537.7|93487.7|93531.6|93481.6|93540.6|93490.6|93531|93481|53
1651111890000|2022-04-28 02:11:30|93531.8|93481.8|93534.5|93484.5|93535|93485|93524|93474|52
1651111900000|2022-04-28 02:11:40|93534.2|93484.2|93530.5|93480.5|93534.5|93484.5|93529.3|93479.3|47
1651111910000|2022-04-28 02:11:50|93530.3|93480.3|93534|93484|93535.6|93485.6|93530.1|93480.1|41
1651111920000|2022-04-28 02:12:00|93532.7|93482.7|93533.5|93483.5|93535.1|93485.1|93532.2|93482.2|42
1651111930000|2022-04-28 02:12:10|93533.9|93483.9|93531.2|93481.2|93534.1|93484.1|93531.2|93481.2|32
1651111940000|2022-04-28 02:12:20|93531.3|93481.3|93537|93487|93537.7|93487.7|93531|93481|44
1651111950000|2022-04-28 02:12:30|93535.9|93485.9|93529.7|93479.7|93537.2|93487.2|93525.1|93475.1|51
1651111960000|2022-04-28 02:12:40|93529.6|93479.6|93515.2|93465.2|93529.6|93479.6|93514.6|93464.6|44
1651111970000|2022-04-28 02:12:50|93514.7|93464.7|93512.5|93462.5|93519.5|93469.5|93511.9|93461.9|46
1651111980000|2022-04-28 02:13:00|93512.3|93462.3|93509.5|93459.5|93518.8|93468.8|93508.3|93458.3|53
1651111990000|2022-04-28 02:13:10|93509.3|93459.3|93514.9|93464.9|93514.9|93464.9|93509.3|93459.3|41
1651112000000|2022-04-28 02:13:20|93514.7|93464.7|93517.1|93467.1|93517.8|93467.8|93509.3|93459.3|46
1651112010000|2022-04-28 02:13:30|93517.4|93467.4|93521.7|93471.7|93525.7|93475.7|93513.7|93463.7|51
1651112020000|2022-04-28 02:13:40|93522|93472|93528.7|93478.7|93529.2|93479.2|93520.9|93470.9|42
1651112030000|2022-04-28 02:13:50|93528.8|93478.8|93530.2|93480.2|93531.6|93481.6|93526.3|93476.3|37
1651112040000|2022-04-28 02:14:00|93530.1|93480.1|93528.5|93478.5|93535.1|93485.1|93527.1|93477.1|51
1651112050000|2022-04-28 02:14:10|93528.6|93478.6|93528.9|93478.9|93529.8|93479.8|93524.9|93474.9|33
1651112060000|2022-04-28 02:14:20|93528.3|93478.3|93524.2|93474.2|93528.3|93478.3|93522.2|93472.2|36
1651112070000|2022-04-28 02:14:30|93524.4|93474.4|93527.9|93477.9|93532.5|93482.5|93520.7|93470.7|44
1651112080000|2022-04-28 02:14:40|93528.6|93478.6|93536.2|93486.2|93539.4|93489.4|93528.6|93478.6|46
1651112090000|2022-04-28 02:14:50|93536.6|93486.6|93540.1|93490.1|93541.7|93491.7|93534.7|93484.7|38
1651112100000|2022-04-28 02:15:00|93540.4|93490.4|93534.5|93484.5|93540.4|93490.4|93533.9|93483.9|42
1651112110000|2022-04-28 02:15:10|93534.6|93484.6|93540.9|93490.9|93542.5|93492.5|93534.6|93484.6|50
1651112120000|2022-04-28 02:15:20|93541.4|93491.4|93544.7|93494.7|93545.8|93495.8|93537.9|93487.9|48
1651112130000|2022-04-28 02:15:30|93545.3|93495.3|93541.5|93491.5|93546.4|93496.4|93539.3|93489.3|54
1651112140000|2022-04-28 02:15:40|93541.1|93491.1|93541.6|93491.6|93545.6|93495.6|93540|93490|42
1651112150000|2022-04-28 02:15:50|93542.2|93492.2|93540.6|93490.6|93543.3|93493.3|93538|93488|37
1651112160000|2022-04-28 02:16:00|93540.7|93490.7|93537.6|93487.6|93542|93492|93537.2|93487.2|33
1651112170000|2022-04-28 02:16:10|93537.8|93487.8|93542.9|93492.9|93549.1|93499.1|93536.9|93486.9|46
1651112180000|2022-04-28 02:16:20|93542.7|93492.7|93539.8|93489.8|93544.1|93494.1|93539|93489|47
1651112190000|2022-04-28 02:16:30|93539.7|93489.7|93542.9|93492.9|93543.8|93493.8|93539.3|93489.3|44
1651112200000|2022-04-28 02:16:40|93542.8|93492.8|93542.1|93492.1|93543.6|93493.6|93541.6|93491.6|36
1651112210000|2022-04-28 02:16:50|93543|93493|93542.1|93492.1|93545.8|93495.8|93541.5|93491.5|55
1651112220000|2022-04-28 02:17:00|93543|93493|93543.3|93493.3|93545.2|93495.2|93541.2|93491.2|43
1651112230000|2022-04-28 02:17:10|93544|93494|93545.2|93495.2|93547.9|93497.9|93543.3|93493.3|45
1651112240000|2022-04-28 02:17:20|93546.1|93496.1|93544.4|93494.4|93546.2|93496.2|93541.7|93491.7|32
1651112250000|2022-04-28 02:17:30|93544.6|93494.6|93545.6|93495.6|93547|93497|93543.8|93493.8|44
1651112260000|2022-04-28 02:17:40|93545.9|93495.9|93544.3|93494.3|93547.3|93497.3|93544.3|93494.3|27
1651112270000|2022-04-28 02:17:50|93543.4|93493.4|93539.2|93489.2|93544.1|93494.1|93539.2|93489.2|41
1651112280000|2022-04-28 02:18:00|93540.1|93490.1|93537|93487|93543.1|93493.1|93535.6|93485.6|35
1651112290000|2022-04-28 02:18:10|93539.2|93489.2|93538.8|93488.8|93540.9|93490.9|93535.8|93485.8|35
1651112300000|2022-04-28 02:18:20|93539.2|93489.2|93539.4|93489.4|93541|93491|93535.7|93485.7|37
1651112310000|2022-04-28 02:18:30|93539.1|93489.1|93541.4|93491.4|93542|93492|93535.1|93485.1|34
1651112320000|2022-04-28 02:18:40|93541.1|93491.1|93542.9|93492.9|93547.4|93497.4|93538.7|93488.7|50
1651112330000|2022-04-28 02:18:50|93542.6|93492.6|93542|93492|93549.6|93499.6|93540.7|93490.7|34
1651112340000|2022-04-28 02:19:00|93543.6|93493.6|93542.3|93492.3|93543.9|93493.9|93539.4|93489.4|29
1651112350000|2022-04-28 02:19:10|93541.6|93491.6|93541.6|93491.6|93542.1|93492.1|93540.2|93490.2|21
1651112360000|2022-04-28 02:19:20|93541|93491|93544.4|93494.4|93546.7|93496.7|93541|93491|32
1651112370000|2022-04-28 02:19:30|93544.9|93494.9|93543.3|93493.3|93546.3|93496.3|93542.1|93492.1|22
1651112380000|2022-04-28 02:19:40|93542.9|93492.9|93543.4|93493.4|93548.7|93498.7|93541.1|93491.1|33
1651112390000|2022-04-28 02:19:50|93543.2|93493.2|93536.4|93486.4|93545|93495|93533.8|93483.8|31
1651112400000|2022-04-28 02:20:00|93536.6|93486.6|93536|93486|93543.3|93493.3|93529.3|93479.3|49
1651112410000|2022-04-28 02:20:10|93535.1|93485.1|93534.1|93484.1|93538.2|93488.2|93530.9|93480.9|40
1651112420000|2022-04-28 02:20:20|93534.3|93484.3|93528.6|93478.6|93537.7|93487.7|93525.8|93475.8|47
1651112430000|2022-04-28 02:20:30|93528.8|93478.8|93527.5|93477.5|93529.3|93479.3|93524|93474|41
1651112440000|2022-04-28 02:20:40|93527.4|93477.4|93530.1|93480.1|93530.9|93480.9|93525.3|93475.3|38
1651112450000|2022-04-28 02:20:50|93527.6|93477.6|93519.2|93469.2|93527.6|93477.6|93517.2|93467.2|47
1651112460000|2022-04-28 02:21:00|93519|93469|93519.1|93469.1|93522.1|93472.1|93518.3|93468.3|43
1651112470000|2022-04-28 02:21:10|93519.2|93469.2|93515.1|93465.1|93519.2|93469.2|93514.3|93464.3|41
1651112480000|2022-04-28 02:21:20|93515|93465|93530.6|93480.6|93535|93485|93514|93464|49
1651112490000|2022-04-28 02:21:30|93531.8|93481.8|93542.7|93492.7|93548|93498|93528.1|93478.1|51
1651112500000|2022-04-28 02:21:40|93543.9|93493.9|93543.2|93493.2|93545.7|93495.7|93532.5|93482.5|61
1651112510000|2022-04-28 02:21:50|93543.7|93493.7|93554.8|93504.8|93554.8|93504.8|93542|93492|41
1651112520000|2022-04-28 02:22:00|93548.4|93498.4|93589.2|93539.2|93589.3|93539.3|93548.4|93498.4|55
1651112530000|2022-04-28 02:22:10|93588.9|93538.9|93583.7|93533.7|93590.5|93540.5|93572.6|93522.6|43
1651112540000|2022-04-28 02:22:20|93582.6|93532.6|93576.4|93526.4|93583.3|93533.3|93575.4|93525.4|51
1651112550000|2022-04-28 02:22:30|93577.9|93527.9|93567.3|93517.3|93578.6|93528.6|93551.5|93501.5|62
1651112560000|2022-04-28 02:22:40|93566.2|93516.2|93568.1|93518.1|93569.8|93519.8|93561|93511|36
1651112570000|2022-04-28 02:22:50|93572.2|93522.2|93568.8|93518.8|93578.1|93528.1|93561.9|93511.9|39
1651112580000|2022-04-28 02:23:00|93572.1|93522.1|93573.1|93523.1|93579.5|93529.5|93572.1|93522.1|39
1651112590000|2022-04-28 02:23:10|93575.6|93525.6|93584.1|93534.1|93587.1|93537.1|93574|93524|35
1651112600000|2022-04-28 02:23:20|93584.3|93534.3|93581.4|93531.4|93586|93536|93575.8|93525.8|50
1651112610000|2022-04-28 02:23:30|93581.5|93531.5|93575.9|93525.9|93582.3|93532.3|93575.4|93525.4|33
1651112620000|2022-04-28 02:23:40|93575.1|93525.1|93573|93523|93579.8|93529.8|93570.5|93520.5|42
1651112630000|2022-04-28 02:23:50|93576.4|93526.4|93566.5|93516.5|93578.1|93528.1|93566.2|93516.2|38
1651112640000|2022-04-28 02:24:00|93567.5|93517.5|93567.5|93517.5|93568.6|93518.6|93564.7|93514.7|32
1651112650000|2022-04-28 02:24:10|93568.4|93518.4|93568.4|93518.4|93572.4|93522.4|93555.7|93505.7|43
1651112660000|2022-04-28 02:24:20|93567.8|93517.8|93568|93518|93571.2|93521.2|93564.7|93514.7|43
1651112670000|2022-04-28 02:24:30|93567.8|93517.8|93567|93517|93568.9|93518.9|93565.9|93515.9|23
1651112680000|2022-04-28 02:24:40|93567.4|93517.4|93573.4|93523.4|93574.9|93524.9|93565.6|93515.6|31
1651112690000|2022-04-28 02:24:50|93573.7|93523.7|93570.4|93520.4|93575.6|93525.6|93569.6|93519.6|30
1651112700000|2022-04-28 02:25:00|93571.6|93521.6|93570.9|93520.9|93572.6|93522.6|93562|93512|50
1651112710000|2022-04-28 02:25:10|93562|93512|93563.5|93513.5|93566.3|93516.3|93557.4|93507.4|39
1651112720000|2022-04-28 02:25:20|93563.9|93513.9|93561.9|93511.9|93565.6|93515.6|93561.4|93511.4|27
1651112730000|2022-04-28 02:25:30|93562.3|93512.3|93563.6|93513.6|93564.4|93514.4|93557.9|93507.9|23
1651112740000|2022-04-28 02:25:40|93563.3|93513.3|93566.5|93516.5|93566.5|93516.5|93563|93513|24
1651112750000|2022-04-28 02:25:50|93567.4|93517.4|93579.1|93529.1|93579.5|93529.5|93566.3|93516.3|38
1651112760000|2022-04-28 02:26:00|93568.3|93518.3|93575.3|93525.3|93576.8|93526.8|93568.3|93518.3|30
1651112770000|2022-04-28 02:26:10|93575.2|93525.2|93578|93528|93582.8|93532.8|93573.7|93523.7|31
1651112780000|2022-04-28 02:26:20|93577.2|93527.2|93586.4|93536.4|93597.4|93547.4|93573.8|93523.8|46
1651112790000|2022-04-28 02:26:30|93587.4|93537.4|93587|93537|93588.4|93538.4|93583.3|93533.3|35
1651112800000|2022-04-28 02:26:40|93586|93536|93589.6|93539.6|93592.6|93542.6|93586|93536|42
1651112810000|2022-04-28 02:26:50|93588.7|93538.7|93585.8|93535.8|93590.4|93540.4|93583.2|93533.2|39
1651112820000|2022-04-28 02:27:00|93585.9|93535.9|93585.1|93535.1|93591.6|93541.6|93580.7|93530.7|57
1651112830000|2022-04-28 02:27:10|93585.5|93535.5|93594.9|93544.9|93594.9|93544.9|93581.4|93531.4|64
1651112840000|2022-04-28 02:27:20|93591.8|93541.8|93587.7|93537.7|93595|93545|93581.7|93531.7|52
1651112850000|2022-04-28 02:27:30|93586.5|93536.5|93594.1|93544.1|93605.1|93555.1|93585|93535|67
1651112860000|2022-04-28 02:27:40|93592.2|93542.2|93590.7|93540.7|93592.8|93542.8|93585.8|93535.8|43
1651112870000|2022-04-28 02:27:50|93590.6|93540.6|93591.6|93541.6|93593.8|93543.8|93587|93537|36
1651112880000|2022-04-28 02:28:00|93591.4|93541.4|93592.4|93542.4|93607.1|93557.1|93589.4|93539.4|59
1651112890000|2022-04-28 02:28:10|93593.9|93543.9|93591.3|93541.3|93607.4|93557.4|93590.3|93540.3|74
1651112900000|2022-04-28 02:28:20|93592.9|93542.9|93596.1|93546.1|93600.7|93550.7|93590.1|93540.1|79
1651112910000|2022-04-28 02:28:30|93594.7|93544.7|93593.7|93543.7|93600.9|93550.9|93587.4|93537.4|69
1651112920000|2022-04-28 02:28:40|93593.5|93543.5|93594.5|93544.5|93602.5|93552.5|93590.1|93540.1|69
1651112930000|2022-04-28 02:28:50|93593.3|93543.3|93599.2|93549.2|93604.3|93554.3|93592.4|93542.4|70
1651112940000|2022-04-28 02:29:00|93601.5|93551.5|93592.2|93542.2|93601.5|93551.5|93590.9|93540.9|68
1651112950000|2022-04-28 02:29:10|93591|93541|93589.3|93539.3|93592.5|93542.5|93588.5|93538.5|53
1651112960000|2022-04-28 02:29:20|93589.7|93539.7|93585.5|93535.5|93591.1|93541.1|93584.3|93534.3|45
1651112970000|2022-04-28 02:29:30|93586.7|93536.7|93592|93542|93595.3|93545.3|93586.5|93536.5|50
1651112980000|2022-04-28 02:29:40|93590.9|93540.9|93601.1|93551.1|93602.3|93552.3|93590.1|93540.1|62
1651112990000|2022-04-28 02:29:50|93599.8|93549.8|93594.7|93544.7|93601.5|93551.5|93588|93538|72
1651113000000|2022-04-28 02:30:00|93592.2|93542.2|93594.1|93544.1|93600.9|93550.9|93588.4|93538.4|72
1651113010000|2022-04-28 02:30:10|93593|93543|93602.4|93552.4|93602.8|93552.8|93590|93540|64
1651113020000|2022-04-28 02:30:20|93599|93549|93607.1|93557.1|93607.1|93557.1|93591.5|93541.5|79
1651113030000|2022-04-28 02:30:30|93606.1|93556.1|93599.4|93549.4|93613.1|93563.1|93597.8|93547.8|78
1651113040000|2022-04-28 02:30:40|93600|93550|93604.4|93554.4|93608.2|93558.2|93597|93547|79
1651113050000|2022-04-28 02:30:50|93605.8|93555.8|93600.8|93550.8|93607.5|93557.5|93599.2|93549.2|74
1651113060000|2022-04-28 02:31:00|93597.4|93547.4|93605|93555|93610.1|93560.1|93597.4|93547.4|78
1651113070000|2022-04-28 02:31:10|93606.7|93556.7|93601.1|93551.1|93607.5|93557.5|93596.4|93546.4|79
1651113080000|2022-04-28 02:31:20|93600.5|93550.5|93592.1|93542.1|93603|93553|93589.7|93539.7|75
1651113090000|2022-04-28 02:31:30|93593.4|93543.4|93597.3|93547.3|93598.2|93548.2|93592.4|93542.4|72
1651113100000|2022-04-28 02:31:40|93599.1|93549.1|93596.2|93546.2|93602.2|93552.2|93591.3|93541.3|76
1651113110000|2022-04-28 02:31:50|93593.9|93543.9|93598.1|93548.1|93602.7|93552.7|93591.1|93541.1|75
1651113120000|2022-04-28 02:32:00|93601|93551|93586.7|93536.7|93601|93551|93583.9|93533.9|79
1651113130000|2022-04-28 02:32:10|93587.4|93537.4|93587.7|93537.7|93595.5|93545.5|93584.2|93534.2|76
1651113140000|2022-04-28 02:32:20|93584.7|93534.7|93584.6|93534.6|93586.7|93536.7|93581.9|93531.9|75
1651113150000|2022-04-28 02:32:30|93585.8|93535.8|93599.5|93549.5|93602.2|93552.2|93583.2|93533.2|73
1651113160000|2022-04-28 02:32:40|93596|93546|93601.1|93551.1|93601.1|93551.1|93591.1|93541.1|76
1651113170000|2022-04-28 02:32:50|93596.8|93546.8|93589.9|93539.9|93599.3|93549.3|93589.6|93539.6|73
1651113180000|2022-04-28 02:33:00|93589.8|93539.8|93592.2|93542.2|93595.1|93545.1|93589.8|93539.8|60
1651113190000|2022-04-28 02:33:10|93592.6|93542.6|93593.1|93543.1|93594.1|93544.1|93585.7|93535.7|58
1651113200000|2022-04-28 02:33:20|93591|93541|93604|93554|93609.1|93559.1|93590.6|93540.6|75
1651113210000|2022-04-28 02:33:30|93602.7|93552.7|93602.6|93552.6|93611|93561|93600|93550|78
1651113220000|2022-04-28 02:33:40|93606|93556|93618.5|93568.5|93621.5|93571.5|93601.4|93551.4|76
1651113230000|2022-04-28 02:33:50|93619.7|93569.7|93614.4|93564.4|93622.6|93572.6|93613.5|93563.5|67
1651113240000|2022-04-28 02:34:00|93613.6|93563.6|93619.2|93569.2|93627.3|93577.3|93613.6|93563.6|65
1651113250000|2022-04-28 02:34:10|93620.6|93570.6|93620|93570|93625.7|93575.7|93612.4|93562.4|69
1651113260000|2022-04-28 02:34:20|93623.6|93573.6|93616.1|93566.1|93626.1|93576.1|93614.9|93564.9|72
1651113270000|2022-04-28 02:34:30|93616.6|93566.6|93609.5|93559.5|93618.2|93568.2|93607.4|93557.4|70
1651113280000|2022-04-28 02:34:40|93611.9|93561.9|93607.9|93557.9|93620|93570|93607.9|93557.9|75
1651113290000|2022-04-28 02:34:50|93611.4|93561.4|93595.6|93545.6|93621.1|93571.1|93595.4|93545.4|77
1651113300000|2022-04-28 02:35:00|93596|93546|93588.7|93538.7|93597.3|93547.3|93586.7|93536.7|50
1651113310000|2022-04-28 02:35:10|93573.9|93523.9|93546.8|93496.8|93573.9|93523.9|93544.1|93494.1|50
1651113320000|2022-04-28 02:35:20|93547.9|93497.9|93551.5|93501.5|93553|93503|93542.3|93492.3|36
1651113330000|2022-04-28 02:35:30|93551.7|93501.7|93549.9|93499.9|93553.7|93503.7|93546.6|93496.6|33
1651113340000|2022-04-28 02:35:40|93549.3|93499.3|93549.8|93499.8|93550.8|93500.8|93547.7|93497.7|37
1651113350000|2022-04-28 02:35:50|93549.9|93499.9|93546.5|93496.5|93555.1|93505.1|93544.9|93494.9|35
1651113360000|2022-04-28 02:36:00|93546.7|93496.7|93535.8|93485.8|93547.8|93497.8|93535.8|93485.8|40
1651113370000|2022-04-28 02:36:10|93539.3|93489.3|93535.4|93485.4|93544.7|93494.7|93534.3|93484.3|31
1651113380000|2022-04-28 02:36:20|93535.2|93485.2|93533.9|93483.9|93535.6|93485.6|93531.3|93481.3|41
1651113390000|2022-04-28 02:36:30|93534.4|93484.4|93539|93489|93539.7|93489.7|93531.6|93481.6|29
1651113400000|2022-04-28 02:36:40|93539.6|93489.6|93539.3|93489.3|93541.2|93491.2|93536.4|93486.4|32
1651113410000|2022-04-28 02:36:50|93539.8|93489.8|93538|93488|93542.1|93492.1|93534.3|93484.3|28
1651113420000|2022-04-28 02:37:00|93538.7|93488.7|93534.3|93484.3|93539.5|93489.5|93532.2|93482.2|41
1651113430000|2022-04-28 02:37:10|93534.9|93484.9|93532.7|93482.7|93536.8|93486.8|93532.7|93482.7|19
1651113440000|2022-04-28 02:37:20|93531.7|93481.7|93534.6|93484.6|93535.2|93485.2|93531.7|93481.7|14
1651113450000|2022-04-28 02:37:30|93534.7|93484.7|93531.7|93481.7|93535.2|93485.2|93531.7|93481.7|18
1651113460000|2022-04-28 02:37:40|93532.2|93482.2|93531.1|93481.1|93534|93484|93531.1|93481.1|24
1651113470000|2022-04-28 02:37:50|93530.6|93480.6|93527.6|93477.6|93536.7|93486.7|93526.5|93476.5|37
1651113480000|2022-04-28 02:38:00|93528.9|93478.9|93533.6|93483.6|93533.6|93483.6|93527.2|93477.2|17
1651113490000|2022-04-28 02:38:10|93534.5|93484.5|93528.1|93478.1|93535|93485|93528.1|93478.1|18
1651113500000|2022-04-28 02:38:20|93528.5|93478.5|93525.9|93475.9|93529.8|93479.8|93525.2|93475.2|26
1651113510000|2022-04-28 02:38:30|93525.2|93475.2|93522|93472|93529.2|93479.2|93515.5|93465.5|42
1651113520000|2022-04-28 02:38:40|93521.8|93471.8|93515|93465|93522|93472|93513.8|93463.8|24
1651113530000|2022-04-28 02:38:50|93515.9|93465.9|93503.9|93453.9|93519.8|93469.8|93503.9|93453.9|43
1651113540000|2022-04-28 02:39:00|93505.4|93455.4|93504.2|93454.2|93510.7|93460.7|93502.7|93452.7|58
1651113550000|2022-04-28 02:39:10|93504.3|93454.3|93502.2|93452.2|93504.9|93454.9|93495.5|93445.5|55
1651113560000|2022-04-28 02:39:20|93502.6|93452.6|93503.6|93453.6|93504.5|93454.5|93502.2|93452.2|36
1651113570000|2022-04-28 02:39:30|93503|93453|93500|93450|93503.9|93453.9|93498.3|93448.3|39
1651113580000|2022-04-28 02:39:40|93500.4|93450.4|93497.6|93447.6|93502.8|93452.8|93496.9|93446.9|41
1651113590000|2022-04-28 02:39:50|93496.3|93446.3|93487|93437|93497.4|93447.4|93487|93437|37
1651113600000|2022-04-28 02:40:00|93491.1|93441.1|93492.3|93442.3|93498|93448|93489.2|93439.2|51
1651113610000|2022-04-28 02:40:10|93490|93440|93485.9|93435.9|93490|93440|93484.5|93434.5|35
1651113620000|2022-04-28 02:40:20|93486.2|93436.2|93476.3|93426.3|93486.2|93436.2|93474.6|93424.6|35
1651113630000|2022-04-28 02:40:30|93475.7|93425.7|93473.1|93423.1|93478.1|93428.1|93468.4|93418.4|50
1651113640000|2022-04-28 02:40:40|93473.5|93423.5|93471.2|93421.2|93475|93425|93471|93421|45
1651113650000|2022-04-28 02:40:50|93471.4|93421.4|93469.3|93419.3|93471.6|93421.6|93466.1|93416.1|32
1651113660000|2022-04-28 02:41:00|93469.5|93419.5|93462.3|93412.3|93470.5|93420.5|93461.7|93411.7|39
1651113670000|2022-04-28 02:41:10|93463.1|93413.1|93458.3|93408.3|93464.1|93414.1|93455.7|93405.7|36
1651113680000|2022-04-28 02:41:20|93458.6|93408.6|93455.2|93405.2|93459.6|93409.6|93448.7|93398.7|28
1651113690000|2022-04-28 02:41:30|93454.6|93404.6|93452.7|93402.7|93455.8|93405.8|93452.7|93402.7|31
1651113700000|2022-04-28 02:41:40|93452.1|93402.1|93460.8|93410.8|93461|93411|93452.1|93402.1|32
1651113710000|2022-04-28 02:41:50|93461.4|93411.4|93461.8|93411.8|93461.8|93411.8|93458.1|93408.1|25
1651113720000|2022-04-28 02:42:00|93461.5|93411.5|93470.4|93420.4|93472|93422|93460.9|93410.9|49
1651113730000|2022-04-28 02:42:10|93469.5|93419.5|93470.2|93420.2|93470.2|93420.2|93468.2|93418.2|29
1651113740000|2022-04-28 02:42:20|93470.3|93420.3|93475.1|93425.1|93475.7|93425.7|93470.3|93420.3|23
1651113750000|2022-04-28 02:42:30|93475|93425|93475.2|93425.2|93477.9|93427.9|93474.4|93424.4|21
1651113760000|2022-04-28 02:42:40|93475.1|93425.1|93471|93421|93476.8|93426.8|93470.3|93420.3|30
1651113770000|2022-04-28 02:42:50|93471.7|93421.7|93470.3|93420.3|93475.5|93425.5|93469.5|93419.5|16
1651113780000|2022-04-28 02:43:00|93471.1|93421.1|93468.6|93418.6|93473.6|93423.6|93468.2|93418.2|25
1651113790000|2022-04-28 02:43:10|93469.1|93419.1|93476.9|93426.9|93478.9|93428.9|93468|93418|55
1651113800000|2022-04-28 02:43:20|93476.8|93426.8|93472.4|93422.4|93481.4|93431.4|93472.4|93422.4|32
1651113810000|2022-04-28 02:43:30|93472.9|93422.9|93476.1|93426.1|93476.1|93426.1|93470.2|93420.2|39
1651113820000|2022-04-28 02:43:40|93475.9|93425.9|93476.1|93426.1|93476.8|93426.8|93474.7|93424.7|24
1651113830000|2022-04-28 02:43:50|93476|93426|93477.5|93427.5|93478.1|93428.1|93473.5|93423.5|29
1651113840000|2022-04-28 02:44:00|93477.3|93427.3|93473.6|93423.6|93479.4|93429.4|93473|93423|40
1651113850000|2022-04-28 02:44:10|93473.8|93423.8|93473.7|93423.7|93476|93426|93470.6|93420.6|38
1651113860000|2022-04-28 02:44:20|93474.3|93424.3|93474.6|93424.6|93475.1|93425.1|93473.6|93423.6|34
1651113870000|2022-04-28 02:44:30|93475.3|93425.3|93474.3|93424.3|93475.3|93425.3|93470.2|93420.2|30
1651113880000|2022-04-28 02:44:40|93473.8|93423.8|93473.3|93423.3|93475.2|93425.2|93472.7|93422.7|27
1651113890000|2022-04-28 02:44:50|93472.7|93422.7|93474.3|93424.3|93475|93425|93469.2|93419.2|31
1651113900000|2022-04-28 02:45:00|93474.2|93424.2|93477.5|93427.5|93478|93428|93472.9|93422.9|32
1651113910000|2022-04-28 02:45:10|93476.3|93426.3|93471.9|93421.9|93477.4|93427.4|93471.3|93421.3|29
1651113920000|2022-04-28 02:45:20|93474.1|93424.1|93475.7|93425.7|93475.9|93425.9|93470.8|93420.8|29
1651113930000|2022-04-28 02:45:30|93475.8|93425.8|93474.4|93424.4|93476.5|93426.5|93471.9|93421.9|23
1651113940000|2022-04-28 02:45:40|93474.6|93424.6|93477|93427|93478.8|93428.8|93472|93422|38
1651113950000|2022-04-28 02:45:50|93476.9|93426.9|93478.9|93428.9|93479.1|93429.1|93474.5|93424.5|32
1651113960000|2022-04-28 02:46:00|93478.8|93428.8|93477.8|93427.8|93478.8|93428.8|93475.5|93425.5|21
1651113970000|2022-04-28 02:46:10|93477.9|93427.9|93477.5|93427.5|93478.8|93428.8|93477.1|93427.1|26
1651113980000|2022-04-28 02:46:20|93476.8|93426.8|93468.8|93418.8|93478.6|93428.6|93466.6|93416.6|34
1651113990000|2022-04-28 02:46:30|93471|93421|93471.6|93421.6|93472.2|93422.2|93467.6|93417.6|37
1651114000000|2022-04-28 02:46:40|93471.7|93421.7|93471|93421|93473.7|93423.7|93469.2|93419.2|36
1651114010000|2022-04-28 02:46:50|93469.2|93419.2|93471.5|93421.5|93472.7|93422.7|93468.2|93418.2|31
1651114020000|2022-04-28 02:47:00|93472.1|93422.1|93480.6|93430.6|93480.7|93430.7|93472.1|93422.1|42
1651114030000|2022-04-28 02:47:10|93480.2|93430.2|93476.4|93426.4|93482.7|93432.7|93476.3|93426.3|26
1651114040000|2022-04-28 02:47:20|93475.7|93425.7|93478.1|93428.1|93478.2|93428.2|93474.8|93424.8|33
1651114050000|2022-04-28 02:47:30|93478|93428|93472.1|93422.1|93478.1|93428.1|93472.1|93422.1|33
1651114060000|2022-04-28 02:47:40|93471.6|93421.6|93470.2|93420.2|93475.8|93425.8|93469.5|93419.5|46
1651114070000|2022-04-28 02:47:50|93469.8|93419.8|93469.4|93419.4|93472.7|93422.7|93467.2|93417.2|26
1651114080000|2022-04-28 02:48:00|93468.6|93418.6|93477.5|93427.5|93478.8|93428.8|93468.6|93418.6|39
1651114090000|2022-04-28 02:48:10|93477.4|93427.4|93482.7|93432.7|93483.5|93433.5|93477.1|93427.1|38
1651114100000|2022-04-28 02:48:20|93482.9|93432.9|93478.9|93428.9|93482.9|93432.9|93477|93427|31
1651114110000|2022-04-28 02:48:30|93478.1|93428.1|93478.4|93428.4|93480|93430|93477.4|93427.4|32
1651114120000|2022-04-28 02:48:40|93478.5|93428.5|93477.3|93427.3|93480.8|93430.8|93476.3|93426.3|26
1651114130000|2022-04-28 02:48:50|93477|93427|93475.3|93425.3|93481.3|93431.3|93467.6|93417.6|32
1651114140000|2022-04-28 02:49:00|93474.8|93424.8|93469.9|93419.9|93477|93427|93469.6|93419.6|41
1651114150000|2022-04-28 02:49:10|93468.7|93418.7|93470.4|93420.4|93471.1|93421.1|93466.4|93416.4|31
1651114160000|2022-04-28 02:49:20|93470.6|93420.6|93469.1|93419.1|93470.6|93420.6|93468.1|93418.1|19
1651114170000|2022-04-28 02:49:30|93465.8|93415.8|93467.3|93417.3|93467.9|93417.9|93465.6|93415.6|16
1651114180000|2022-04-28 02:49:40|93467.6|93417.6|93468.6|93418.6|93469.1|93419.1|93464.1|93414.1|20
1651114190000|2022-04-28 02:49:50|93468.7|93418.7|93462.9|93412.9|93468.7|93418.7|93462.9|93412.9|32
1651114200000|2022-04-28 02:50:00|93463.9|93413.9|93464|93414|93467.2|93417.2|93461.4|93411.4|32
1651114210000|2022-04-28 02:50:10|93466.1|93416.1|93467.7|93417.7|93469.3|93419.3|93465.6|93415.6|42
1651114220000|2022-04-28 02:50:20|93468.9|93418.9|93466.2|93416.2|93469.1|93419.1|93462.8|93412.8|32
1651114230000|2022-04-28 02:50:30|93465.5|93415.5|93460|93410|93465.8|93415.8|93457|93407|39
1651114240000|2022-04-28 02:50:40|93460.2|93410.2|93466|93416|93467.7|93417.7|93459.3|93409.3|41
1651114250000|2022-04-28 02:50:50|93465.9|93415.9|93467.2|93417.2|93467.2|93417.2|93463.5|93413.5|42
1651114260000|2022-04-28 02:51:00|93467.1|93417.1|93471.5|93421.5|93471.9|93421.9|93466.5|93416.5|46
1651114270000|2022-04-28 02:51:10|93470.7|93420.7|93473.2|93423.2|93476.9|93426.9|93464.5|93414.5|50
1651114280000|2022-04-28 02:51:20|93473.1|93423.1|93483.1|93433.1|93483.2|93433.2|93471.2|93421.2|52
1651114290000|2022-04-28 02:51:30|93483.3|93433.3|93481.7|93431.7|93483.4|93433.4|93478.4|93428.4|45
1651114300000|2022-04-28 02:51:40|93481.2|93431.2|93484.2|93434.2|93484.4|93434.4|93481.2|93431.2|25
1651114310000|2022-04-28 02:51:50|93483.9|93433.9|93484.5|93434.5|93484.6|93434.6|93482.6|93432.6|24
1651114320000|2022-04-28 02:52:00|93484.7|93434.7|93477.1|93427.1|93484.7|93434.7|93476.9|93426.9|52
1651114330000|2022-04-28 02:52:10|93478.8|93428.8|93482.6|93432.6|93484.4|93434.4|93478.8|93428.8|42
1651114340000|2022-04-28 02:52:20|93482.3|93432.3|93485|93435|93486.5|93436.5|93481.2|93431.2|47
1651114350000|2022-04-28 02:52:30|93484.2|93434.2|93485.9|93435.9|93485.9|93435.9|93483.8|93433.8|55
1651114360000|2022-04-28 02:52:40|93485.7|93435.7|93483.1|93433.1|93485.8|93435.8|93480.3|93430.3|57
1651114370000|2022-04-28 02:52:50|93482.9|93432.9|93487.3|93437.3|93490.4|93440.4|93482.9|93432.9|54
1651114380000|2022-04-28 02:53:00|93483.7|93433.7|93480.8|93430.8|93484.2|93434.2|93477|93427|43
1651114390000|2022-04-28 02:53:10|93481.6|93431.6|93482|93432|93484.1|93434.1|93477.8|93427.8|43
1651114400000|2022-04-28 02:53:20|93482.1|93432.1|93479.7|93429.7|93482.1|93432.1|93479.1|93429.1|38
1651114410000|2022-04-28 02:53:30|93480.5|93430.5|93481.2|93431.2|93482.2|93432.2|93479.4|93429.4|28
1651114420000|2022-04-28 02:53:40|93481.4|93431.4|93495.2|93445.2|93495.9|93445.9|93479.3|93429.3|52
1651114430000|2022-04-28 02:53:50|93495.7|93445.7|93495.3|93445.3|93499.1|93449.1|93494|93444|45
1651114440000|2022-04-28 02:54:00|93494.8|93444.8|93495.9|93445.9|93496.8|93446.8|93492.9|93442.9|30
1651114450000|2022-04-28 02:54:10|93496|93446|93494.5|93444.5|93496.5|93446.5|93488.7|93438.7|41
1651114460000|2022-04-28 02:54:20|93495.4|93445.4|93495.7|93445.7|93498|93448|93492.5|93442.5|52
1651114470000|2022-04-28 02:54:30|93496.1|93446.1|93494.9|93444.9|93497.1|93447.1|93493|93443|56
1651114480000|2022-04-28 02:54:40|93495.7|93445.7|93494.3|93444.3|93496|93446|93491|93441|49
1651114490000|2022-04-28 02:54:50|93494|93444|93492.9|93442.9|93494.7|93444.7|93492.9|93442.9|15
1651114500000|2022-04-28 02:55:00|93492.3|93442.3|93492.8|93442.8|93495.5|93445.5|93489.8|93439.8|18
1651114510000|2022-04-28 02:55:10|93492.7|93442.7|93495.8|93445.8|93497.8|93447.8|93491|93441|44
1651114520000|2022-04-28 02:55:20|93496.6|93446.6|93496.4|93446.4|93501.4|93451.4|93492.8|93442.8|50
1651114530000|2022-04-28 02:55:30|93496.6|93446.6|93496.5|93446.5|93499.5|93449.5|93496|93446|42
1651114540000|2022-04-28 02:55:40|93496.2|93446.2|93493.2|93443.2|93496.2|93446.2|93490.9|93440.9|41
1651114550000|2022-04-28 02:55:50|93493.1|93443.1|93494.8|93444.8|93496.1|93446.1|93490|93440|30
1651114560000|2022-04-28 02:56:00|93495.1|93445.1|93496.9|93446.9|93496.9|93446.9|93494.1|93444.1|22
1651114570000|2022-04-28 02:56:10|93496.5|93446.5|93495.8|93445.8|93497.5|93447.5|93490.7|93440.7|36
1651114580000|2022-04-28 02:56:20|93495.3|93445.3|93497.8|93447.8|93500.2|93450.2|93492.1|93442.1|43
1651114590000|2022-04-28 02:56:30|93498|93448|93497.6|93447.6|93500.2|93450.2|93497.4|93447.4|21
1651114600000|2022-04-28 02:56:40|93499.3|93449.3|93495.8|93445.8|93500.2|93450.2|93494.6|93444.6|21
1651114610000|2022-04-28 02:56:50|93494.5|93444.5|93495.7|93445.7|93497.1|93447.1|93494.5|93444.5|39
1651114620000|2022-04-28 02:57:00|93496.7|93446.7|93495.1|93445.1|93499|93449|93494.3|93444.3|26
1651114630000|2022-04-28 02:57:10|93495.2|93445.2|93493.6|93443.6|93497.3|93447.3|93490.9|93440.9|32
1651114640000|2022-04-28 02:57:20|93494.8|93444.8|93498.8|93448.8|93498.9|93448.9|93494.8|93444.8|20
1651114650000|2022-04-28 02:57:30|93497.6|93447.6|93493.2|93443.2|93497.6|93447.6|93490.7|93440.7|35
1651114660000|2022-04-28 02:57:40|93492.6|93442.6|93496.6|93446.6|93497.2|93447.2|93489|93439|32
1651114670000|2022-04-28 02:57:50|93497.3|93447.3|93497.3|93447.3|93499.1|93449.1|93495.4|93445.4|30
1651114680000|2022-04-28 02:58:00|93496.9|93446.9|93494.5|93444.5|93500.2|93450.2|93491.7|93441.7|52
1651114690000|2022-04-28 02:58:10|93494.6|93444.6|93497.7|93447.7|93501.1|93451.1|93490.3|93440.3|37
1651114700000|2022-04-28 02:58:20|93498.2|93448.2|93496.2|93446.2|93498.4|93448.4|93484.5|93434.5|34
1651114710000|2022-04-28 02:58:30|93496.3|93446.3|93491|93441|93496.4|93446.4|93486.3|93436.3|31
1651114720000|2022-04-28 02:58:40|93499.4|93399.6|93493.2|93443.2|93510|93443.5|93489.1|93399.6|31
1651114730000|2022-04-28 02:58:50|93492.5|93442.5|93494.5|93444.5|93498.9|93448.9|93478.5|93428.5|44
1651114740000|2022-04-28 02:59:00|93494.8|93444.8|93481.3|93431.3|93512.4|93444.8|93469.4|93417|39
1651114750000|2022-04-28 02:59:10|93481.6|93431.6|93475.3|93425.3|93507.7|93441.5|93473.9|93411.9|55
1651114760000|2022-04-28 02:59:20|93480.3|93430.3|93503.8|93453.8|93509.3|93459.3|93476|93426|63
1651114770000|2022-04-28 02:59:30|93506.1|93456.1|93508.6|93458.6|93509.2|93459.2|93490.3|93440.3|43
1651114780000|2022-04-28 02:59:40|93509.3|93459.3|93505.6|93455.6|93515.4|93465.4|93492.8|93442.8|42
1651114790000|2022-04-28 02:59:50|93510.5|93460.5|93505.2|93455.2|93525.3|93460.5|93504.2|93431|36
1651114800000|2022-04-28 03:00:00|93505.7|93455.7|93502.2|93452.2|93521.2|93456.8|93487.3|93422.6|44
1651114810000|2022-04-28 03:00:10|93502.3|93452.3|93505.7|93455.7|93512.2|93462.2|93495.1|93445.1|44
1651114820000|2022-04-28 03:00:20|93505.8|93455.8|93506.6|93456.6|93510.2|93460.2|93503.9|93453.9|37
1651114830000|2022-04-28 03:00:30|93510.7|93460.7|93508.1|93458.1|93513|93463|93498.1|93448.1|47
1651114840000|2022-04-28 03:00:40|93508|93458|93509.2|93459.2|93511.3|93461.3|93500.8|93450.8|32
1651114850000|2022-04-28 03:00:50|93508.6|93458.6|93501.3|93451.3|93508.6|93458.6|93488.2|93438.2|30
1651114860000|2022-04-28 03:01:00|93499.8|93449.8|93499|93449|93503.8|93453.8|93498.1|93448.1|38
1651114870000|2022-04-28 03:01:10|93498.8|93448.8|93502.1|93452.1|93524.4|93452.1|93498|93426.8|25
1651114880000|2022-04-28 03:01:20|93502.5|93452.5|93500.5|93450.5|93527.3|93452.5|93481.7|93409.9|27
1651114890000|2022-04-28 03:01:30|93499.8|93449.8|93495.6|93445.6|93500.4|93450.4|93490|93440|35
1651114900000|2022-04-28 03:01:40|93495.1|93445.1|93496.9|93446.9|93509.6|93452.7|93495.1|93411.1|27
1651114910000|2022-04-28 03:01:50|93497.2|93447.2|93482.9|93432.9|93526.9|93450.6|93482.9|93416.6|37
1651114920000|2022-04-28 03:02:00|93483.7|93433.7|93494.1|93444.1|93497.9|93447.9|93483.7|93433.7|26
1651114930000|2022-04-28 03:02:10|93494.8|93444.8|93498.2|93448.2|93521.2|93450.7|93483.7|93419.3|31
1651114940000|2022-04-28 03:02:20|93497|93447|93501.5|93451.5|93501.6|93451.6|93497|93447|13
1651114950000|2022-04-28 03:02:30|93501.1|93451.1|93504.5|93454.5|93527.5|93458.5|93499|93414.8|35
1651114960000|2022-04-28 03:02:40|93504.6|93454.6|93503.7|93453.7|93531.8|93455.4|93501.4|93426.7|20
1651114970000|2022-04-28 03:02:50|93503.4|93453.4|93487|93437|93524.2|93455.5|93480.8|93427.4|29
1651114980000|2022-04-28 03:03:00|93486.2|93436.2|93477.3|93427.3|93503.5|93453.5|93477.3|93427.3|40
1651114990000|2022-04-28 03:03:10|93487.8|93437.8|93494|93444|93495.5|93445.5|93472.7|93422.7|27
1651115000000|2022-04-28 03:03:20|93494.4|93444.4|93492.4|93442.4|93499.4|93449.4|93488.4|93438.4|26
1651115010000|2022-04-28 03:03:30|93493.8|93443.8|93480.6|93430.6|93494|93444|93478.7|93428.7|23
1651115020000|2022-04-28 03:03:40|93480.1|93430.1|93495.8|93445.8|93497.4|93447.4|93474.4|93424.4|34
1651115030000|2022-04-28 03:03:50|93492.3|93442.3|93478.9|93428.9|93506.6|93443.2|93469.9|93403.6|20
1651115040000|2022-04-28 03:04:00|93483.8|93433.8|93484.6|93434.6|93495.2|93445.2|93476.8|93426.8|45
1651115050000|2022-04-28 03:04:10|93483.3|93433.3|93484.1|93434.1|93484.7|93434.7|93470.6|93420.6|36
1651115060000|2022-04-28 03:04:20|93480.8|93430.8|93482.7|93432.7|93489.5|93439.5|93480.8|93430.8|36
1651115070000|2022-04-28 03:04:30|93482.2|93432.2|93484.7|93434.7|93489.1|93439.1|93462.7|93412.7|30
1651115080000|2022-04-28 03:04:40|93484.4|93434.4|93479.5|93429.5|93514|93440.3|93472.4|93411.7|29
1651115090000|2022-04-28 03:04:50|93479.6|93429.6|93480.5|93430.5|93483.8|93433.8|93462.5|93412.5|40
1651115100000|2022-04-28 03:05:00|93479.9|93429.9|93476.4|93426.4|93479.9|93429.9|93468|93418|30
1651115110000|2022-04-28 03:05:10|93474|93424|93472.1|93422.1|93487.2|93430.4|93457.7|93390.3|36
1651115120000|2022-04-28 03:05:20|93476.7|93426.7|93456.5|93406.5|93484.2|93428.8|93454.9|93383.2|26
1651115130000|2022-04-28 03:05:30|93452.5|93402.5|93463.4|93413.4|93477.5|93427.5|93452.5|93402.5|28
1651115140000|2022-04-28 03:05:40|93460.4|93410.4|93467.9|93417.9|93474.5|93424.5|93460.4|93410.4|41
1651115150000|2022-04-28 03:05:50|93467.8|93417.8|93471.3|93421.3|93473.6|93423.6|93465.9|93415.9|35
1651115160000|2022-04-28 03:06:00|93471.2|93421.2|93466.9|93416.9|93472.5|93422.5|93454.9|93404.9|27
1651115170000|2022-04-28 03:06:10|93460.3|93410.3|93466.9|93416.9|93468.3|93418.3|93460.3|93410.3|26
1651115180000|2022-04-28 03:06:20|93467|93417|93467.8|93417.8|93470.4|93420.4|93451|93401|38
1651115190000|2022-04-28 03:06:30|93468.1|93418.1|93455.6|93405.6|93497.5|93427.9|93455.6|93399.1|38
1651115200000|2022-04-28 03:06:40|93455.1|93405.1|93472.5|93422.5|93486|93424|93454.6|93383.5|22
1651115210000|2022-04-28 03:06:50|93472.6|93422.6|93469.9|93419.9|93500.7|93424.2|93461.5|93391.9|29
1651115220000|2022-04-28 03:07:00|93470.8|93420.8|93471.8|93421.8|93472.2|93422.2|93469.6|93419.6|31
1651115230000|2022-04-28 03:07:10|93473|93423|93482.3|93432.3|93484.7|93434.7|93461.9|93411.9|52
1651115240000|2022-04-28 03:07:20|93482.2|93432.2|93479|93429|93482.7|93432.7|93475.8|93425.8|38
1651115250000|2022-04-28 03:07:30|93479.1|93429.1|93479|93429|93479.1|93429.1|93476.1|93426.1|25
1651115260000|2022-04-28 03:07:40|93478.5|93428.5|93464.3|93414.3|93480.6|93430.6|93461.5|93411.5|34
1651115270000|2022-04-28 03:07:50|93461.4|93411.4|93478.3|93428.3|93503.1|93435|93461.4|93408|22
1651115280000|2022-04-28 03:08:00|93478.2|93428.2|93478.3|93428.3|93482.7|93432.7|93477.6|93427.6|27
1651115290000|2022-04-28 03:08:10|93477.4|93427.4|93476.8|93426.8|93479.3|93429.3|93472.3|93422.3|21
1651115300000|2022-04-28 03:08:20|93475.7|93425.7|93471.6|93421.6|93505.1|93427.7|93463.7|93387.2|25
1651115310000|2022-04-28 03:08:30|93471.8|93421.8|93472.8|93422.8|93473.5|93423.5|93471.7|93421.7|18
1651115320000|2022-04-28 03:08:40|93472.9|93422.9|93476.4|93426.4|93476.6|93426.6|93469|93419|21
1651115330000|2022-04-28 03:08:50|93476.3|93426.3|93474.4|93424.4|93477.5|93427.5|93473.3|93423.3|32
1651115340000|2022-04-28 03:09:00|93474.7|93424.7|93480.7|93430.7|93481.3|93431.3|93472.6|93422.6|39
1651115350000|2022-04-28 03:09:10|93480.9|93430.9|93516.8|93466.8|93531.1|93476.8|93480.9|93430.9|74
1651115360000|2022-04-28 03:09:20|93518.5|93468.5|93512.3|93462.3|93523.4|93473.4|93502.4|93452.4|73
1651115370000|2022-04-28 03:09:30|93518.8|93468.8|93507.1|93457.1|93541.6|93474.9|93486.4|93428.2|66
1651115380000|2022-04-28 03:09:40|93507.2|93457.2|93506|93456|93535.6|93472.8|93491.8|93441.8|63
1651115390000|2022-04-28 03:09:50|93510.9|93460.9|93520.3|93470.3|93520.8|93470.8|93506.6|93456.6|72
1651115400000|2022-04-28 03:10:00|93523.3|93473.3|93506.5|93456.5|93525.3|93475.3|93499.6|93449.6|71
1651115410000|2022-04-28 03:10:10|93502.1|93452.1|93528.5|93478.5|93535.5|93485.5|93499.5|93449.5|78
1651115420000|2022-04-28 03:10:20|93527.5|93477.5|93506.4|93456.4|93527.5|93477.5|93501.1|93451.1|69
1651115430000|2022-04-28 03:10:30|93505.7|93455.7|93497.2|93447.2|93523.6|93461.7|93482.7|93426.7|63
1651115440000|2022-04-28 03:10:40|93496.7|93446.7|93506.7|93456.7|93518|93468|93496.7|93446.7|74
1651115450000|2022-04-28 03:10:50|93507.6|93457.6|93519.5|93469.5|93550|93482.3|93489.7|93439.7|78
1651115460000|2022-04-28 03:11:00|93520.7|93470.7|93523.6|93473.6|93531.8|93481.8|93508.3|93458.3|75
1651115470000|2022-04-28 03:11:10|93525.7|93475.7|93521.4|93471.4|93526.4|93476.4|93506.5|93456.5|66
1651115480000|2022-04-28 03:11:20|93520.6|93470.6|93530.9|93480.9|93534.6|93484.6|93505.9|93455.9|62
1651115490000|2022-04-28 03:11:30|93531|93481|93524.7|93474.7|93531|93481|93508.5|93458.5|58
1651115500000|2022-04-28 03:11:40|93524.8|93474.8|93526.3|93476.3|93531.5|93481.5|93502.7|93452.7|66
1651115510000|2022-04-28 03:11:50|93526.5|93476.5|93504.9|93454.9|93535.4|93485.4|93491.3|93441.3|68
1651115520000|2022-04-28 03:12:00|93505.5|93455.5|93497.3|93447.3|93530.5|93469.1|93483.7|93432.8|75
1651115530000|2022-04-28 03:12:10|93497.1|93447.1|93514.8|93464.8|93526.8|93476.8|93495.9|93445.9|72
1651115540000|2022-04-28 03:12:20|93509.1|93459.1|93496.7|93446.7|93513.2|93463.2|93492.7|93442.7|63
1651115550000|2022-04-28 03:12:30|93510.1|93460.1|93499.7|93449.7|93514.6|93464.6|93496.5|93446.5|70
1651115560000|2022-04-28 03:12:40|93500.1|93450.1|93509.4|93459.4|93517.8|93467.8|93498.1|93448.1|70
1651115570000|2022-04-28 03:12:50|93509|93459|93508.8|93458.8|93515.4|93465.4|93492.1|93442.1|71
1651115580000|2022-04-28 03:13:00|93509.1|93459.1|93515.6|93465.6|93519.9|93469.9|93499.5|93449.5|68
1651115590000|2022-04-28 03:13:10|93506.9|93456.9|93521.8|93471.8|93528.7|93478.7|93496.1|93446.1|66
1651115600000|2022-04-28 03:13:20|93526.8|93476.8|93518.1|93468.1|93529.9|93479.9|93510.8|93460.8|74
1651115610000|2022-04-28 03:13:30|93517.7|93467.7|93508.6|93458.6|93526|93476|93490.4|93440.4|71
1651115620000|2022-04-28 03:13:40|93510.3|93460.3|93508.3|93458.3|93522.8|93472.8|93500.4|93450.4|72
1651115630000|2022-04-28 03:13:50|93499.4|93449.4|93515.5|93465.5|93527.7|93477.7|93499.4|93449.4|72
1651115640000|2022-04-28 03:14:00|93516.1|93466.1|93519.9|93469.9|93530.7|93480.7|93512.6|93462.6|67
1651115650000|2022-04-28 03:14:10|93510.9|93460.9|93519.3|93469.3|93530.5|93480.5|93510.7|93460.7|64
1651115660000|2022-04-28 03:14:20|93517.2|93467.2|93513.4|93463.4|93531.8|93481.8|93509.9|93459.9|63
1651115670000|2022-04-28 03:14:30|93511.9|93461.9|93509|93459|93521.9|93471.9|93509|93459|58
1651115680000|2022-04-28 03:14:40|93508.7|93458.7|93516|93466|93521.6|93471.6|93499.2|93449.2|59
1651115690000|2022-04-28 03:14:50|93511.8|93461.8|93511.6|93461.6|93524.5|93474.5|93499|93449|67
1651115700000|2022-04-28 03:15:00|93519.6|93469.6|93516|93466|93533.6|93483.6|93513.8|93463.8|67
1651115710000|2022-04-28 03:15:10|93518.2|93468.2|93513.2|93463.2|93528.8|93478.8|93508.2|93458.2|65
1651115720000|2022-04-28 03:15:20|93513.9|93463.9|93512.6|93462.6|93527|93477|93499|93449|69
1651115730000|2022-04-28 03:15:30|93512.8|93462.8|93503|93453|93518.1|93468.1|93502|93452|71
1651115740000|2022-04-28 03:15:40|93506.2|93456.2|93504.9|93454.9|93516.8|93466.8|93495.4|93445.4|70
1651115750000|2022-04-28 03:15:50|93505.2|93455.2|93497.8|93447.8|93506.7|93456.7|93496.7|93446.7|59
1651115760000|2022-04-28 03:16:00|93491.8|93441.8|93502.4|93452.4|93517.4|93467.4|93491.8|93441.8|66
1651115770000|2022-04-28 03:16:10|93504.5|93454.5|93517.1|93467.1|93520.5|93470.5|93501|93451|60
1651115780000|2022-04-28 03:16:20|93506.6|93456.6|93501.9|93451.9|93518.6|93468.6|93488.4|93438.4|51
1651115790000|2022-04-28 03:16:30|93501.7|93451.7|93507.8|93457.8|93519.2|93469.2|93496.1|93446.1|63
1651115800000|2022-04-28 03:16:40|93505.7|93455.7|93509.2|93459.2|93520.8|93470.8|93505.7|93455.7|45
1651115810000|2022-04-28 03:16:50|93507.5|93457.5|93505.4|93455.4|93519.9|93469.9|93503.2|93453.2|45
1651115820000|2022-04-28 03:17:00|93510|93460|93514.4|93464.4|93530|93480|93504.1|93454.1|63
1651115830000|2022-04-28 03:17:10|93514.5|93464.5|93512.8|93462.8|93529.9|93479.9|93511.5|93461.5|54
1651115840000|2022-04-28 03:17:20|93516.1|93466.1|93511.8|93461.8|93531.9|93481.9|93507.3|93457.3|54
1651115850000|2022-04-28 03:17:30|93512.5|93462.5|93515.1|93465.1|93523.5|93473.5|93500.1|93450.1|60
1651115860000|2022-04-28 03:17:40|93521.3|93471.3|93514|93464|93549.2|93479.5|93512|93454.1|53
1651115870000|2022-04-28 03:17:50|93516.4|93466.4|93543|93493|93543|93493|93512.9|93462.9|60
1651115880000|2022-04-28 03:18:00|93530.6|93480.6|93531.7|93481.7|93544.9|93494.9|93526|93476|52
1651115890000|2022-04-28 03:18:10|93533.4|93483.4|93534.9|93484.9|93559.6|93492.7|93527.3|93464|40
1651115900000|2022-04-28 03:18:20|93530.2|93480.2|93544.2|93494.2|93554.4|93504.4|93528.2|93478.2|63
1651115910000|2022-04-28 03:18:30|93546.5|93496.5|93574|93524|93574|93524|93542.7|93492.7|66
1651115920000|2022-04-28 03:18:40|93577.4|93527.4|93578.5|93528.5|93580.7|93530.7|93564.4|93514.4|63
1651115930000|2022-04-28 03:18:50|93577|93527|93583.8|93533.8|93594.3|93544.3|93563|93513|61
1651115940000|2022-04-28 03:19:00|93583|93533|93610|93560|93612.9|93562.9|93576.4|93526.4|79
1651115950000|2022-04-28 03:19:10|93610.2|93560.2|93607.6|93557.6|93624.1|93574.1|93607.1|93557.1|74
1651115960000|2022-04-28 03:19:20|93605.6|93555.6|93606.1|93556.1|93615.8|93565.8|93590.3|93540.3|62
1651115970000|2022-04-28 03:19:30|93605.7|93555.7|93618.3|93568.3|93621.5|93571.5|93605.4|93555.4|63
1651115980000|2022-04-28 03:19:40|93618.4|93568.4|93620.8|93570.8|93631.6|93570.8|93596.5|93536.7|65
1651115990000|2022-04-28 03:19:50|93619.2|93569.2|93622.9|93525.7|93646.4|93584.9|93596.8|93525.7|63
1651116000000|2022-04-28 03:20:00|93623|93525.9|93614.2|93564.2|93623|93567|93595.6|93516.3|55
1651116010000|2022-04-28 03:20:10|93612.6|93562.6|93609.1|93559.1|93637.9|93573.5|93607.5|93539|42
1651116020000|2022-04-28 03:20:20|93611.3|93561.3|93615.2|93565.2|93638|93584.4|93611.3|93532.5|64
1651116030000|2022-04-28 03:20:30|93613|93563|93613.2|93563.2|93637.8|93575.5|93605.9|93538.9|62
1651116040000|2022-04-28 03:20:40|93615|93565|93619.6|93512.6|93642.2|93577.5|93602|93512.6|51
1651116050000|2022-04-28 03:20:50|93608.2|93558.2|93603.7|93553.7|93629.6|93561.6|93599.2|93512.2|54
1651116060000|2022-04-28 03:21:00|93605.6|93555.6|93624.7|93574.7|93637.9|93575.2|93605.6|93543.2|52
1651116070000|2022-04-28 03:21:10|93627|93577|93617.8|93567.8|93642|93577.5|93611.8|93538.2|54
1651116080000|2022-04-28 03:21:20|93618.9|93568.9|93634.8|93584.8|93649.3|93586.6|93616.3|93549.2|45
1651116090000|2022-04-28 03:21:30|93634.5|93584.5|93627.4|93577.4|93653.7|93595.4|93626.1|93547.8|58
1651116100000|2022-04-28 03:21:40|93629.2|93579.2|93654|93604|93664.5|93604|93625.9|93570.5|52
1651116110000|2022-04-28 03:21:50|93652|93602|93628.4|93578.4|93652|93602|93616.6|93546.9|58
1651116120000|2022-04-28 03:22:00|93625|93575|93629.1|93579.1|93646.3|93579.6|93617.7|93526.4|46
1651116130000|2022-04-28 03:22:10|93628|93578|93626|93576|93647.8|93579|93624.3|93547.4|29
1651116140000|2022-04-28 03:22:20|93625.6|93575.6|93628.5|93578.5|93649.4|93587.4|93620.1|93555.5|46
1651116150000|2022-04-28 03:22:30|93626.4|93576.4|93630.5|93580.5|93646.4|93587.5|93624.7|93551.1|47
1651116160000|2022-04-28 03:22:40|93655.8|93561.3|93632.9|93582.9|93655.8|93588.2|93623|93551.8|44
1651116170000|2022-04-28 03:22:50|93633.8|93583.8|93625.9|93575.9|93643|93583.8|93619.9|93543.1|50
1651116180000|2022-04-28 03:23:00|93625.8|93575.8|93640|93590|93658.4|93597|93623.2|93539.6|63
1651116190000|2022-04-28 03:23:10|93639.7|93589.7|93671.9|93576.5|93671.9|93598.6|93633|93565.6|46
1651116200000|2022-04-28 03:23:20|93648.5|93598.5|93644.4|93594.4|93651.5|93601.5|93638|93588|52
1651116210000|2022-04-28 03:23:30|93644.8|93594.8|93667.8|93617.8|93668|93618|93643.4|93553.8|63
1651116220000|2022-04-28 03:23:40|93667.7|93617.7|93656.4|93606.4|93694.6|93625.6|93656.4|93593.5|57
1651116230000|2022-04-28 03:23:50|93655.9|93605.9|93655.1|93605.1|93671.5|93621.5|93652|93602|66
1651116240000|2022-04-28 03:24:00|93653.2|93603.2|93675.2|93625.2|93679.2|93629.2|93645.7|93595.7|68
1651116250000|2022-04-28 03:24:10|93671.8|93621.8|93662.9|93612.9|93678.1|93628.1|93658.7|93608.7|63
1651116260000|2022-04-28 03:24:20|93660.4|93610.4|93674.5|93624.5|93683.5|93633.5|93660.4|93610.4|62
1651116270000|2022-04-28 03:24:30|93675.9|93625.9|93665.8|93615.8|93685.4|93635.4|93661.9|93611.9|66
1651116280000|2022-04-28 03:24:40|93664.7|93614.7|93670.1|93620.1|93674.5|93624.5|93650.2|93600.2|65
1651116290000|2022-04-28 03:24:50|93670|93620|93663.7|93613.7|93675.6|93625.6|93661.3|93611.3|50
1651116300000|2022-04-28 03:25:00|93666.3|93616.3|93646.8|93596.8|93672.2|93622.2|93643.3|93593.3|62
1651116310000|2022-04-28 03:25:10|93646.4|93596.4|93634.3|93584.3|93651.6|93601.6|93626.2|93576.2|63
1651116320000|2022-04-28 03:25:20|93634.7|93584.7|93629.4|93579.4|93642|93592|93625.2|93575.2|50
1651116330000|2022-04-28 03:25:30|93626.9|93576.9|93617.1|93567.1|93635.1|93585.1|93613.9|93563.9|59
1651116340000|2022-04-28 03:25:40|93627.2|93577.2|93623.6|93573.6|93629.6|93579.6|93612.6|93562.6|67
1651116350000|2022-04-28 03:25:50|93623.5|93573.5|93604|93554|93626.6|93576.6|93604|93554|59
1651116360000|2022-04-28 03:26:00|93608.6|93558.6|93618.7|93568.7|93630.5|93580.5|93604.6|93554.6|58
1651116370000|2022-04-28 03:26:10|93613.7|93563.7|93623.4|93573.4|93640.3|93590.3|93613.6|93563.6|66
1651116380000|2022-04-28 03:26:20|93623.5|93573.5|93614.2|93564.2|93635.6|93585.6|93606.2|93556.2|72
1651116390000|2022-04-28 03:26:30|93612.6|93562.6|93603.9|93553.9|93619.3|93569.3|93603.9|93553.9|50
1651116400000|2022-04-28 03:26:40|93603.8|93553.8|93598.8|93548.8|93617|93567|93597.7|93547.7|60
1651116410000|2022-04-28 03:26:50|93606.1|93556.1|93594.5|93544.5|93610.8|93560.8|93590.4|93540.4|58
1651116420000|2022-04-28 03:27:00|93594.2|93544.2|93589.5|93539.5|93614.9|93564.9|93580.4|93530.4|73
1651116430000|2022-04-28 03:27:10|93585.4|93535.4|93580.5|93530.5|93591.6|93541.6|93571.5|93521.5|62
1651116440000|2022-04-28 03:27:20|93579.6|93529.6|93576.5|93526.5|93591.1|93541.1|93570.1|93520.1|59
1651116450000|2022-04-28 03:27:30|93572|93522|93583.2|93533.2|93590|93540|93567.7|93517.7|58
1651116460000|2022-04-28 03:27:40|93582.4|93532.4|93571.4|93521.4|93588.4|93538.4|93570.5|93520.5|55
1651116470000|2022-04-28 03:27:50|93571.3|93521.3|93567|93517|93582.5|93532.5|93560.2|93510.2|53
1651116480000|2022-04-28 03:28:00|93565.5|93515.5|93564.1|93514.1|93572.8|93522.8|93557.9|93507.9|54
1651116490000|2022-04-28 03:28:10|93563.6|93513.6|93564.8|93514.8|93574|93524|93559.2|93509.2|57
1651116500000|2022-04-28 03:28:20|93564.5|93514.5|93571.2|93521.2|93584.1|93534.1|93559.9|93509.9|56
1651116510000|2022-04-28 03:28:30|93579|93529|93565.3|93515.3|93579.3|93529.3|93561.5|93511.5|62
1651116520000|2022-04-28 03:28:40|93563.9|93513.9|93571.5|93521.5|93578.5|93528.5|93561.3|93511.3|51
1651116530000|2022-04-28 03:28:50|93571.6|93521.6|93562.1|93512.1|93580.9|93530.9|93560.7|93510.7|38
1651116540000|2022-04-28 03:29:00|93576.5|93526.5|93572.9|93522.9|93589.3|93539.3|93561.5|93511.5|57
1651116550000|2022-04-28 03:29:10|93582.5|93532.5|93570.7|93520.7|93582.5|93532.5|93561.2|93511.2|53
1651116560000|2022-04-28 03:29:20|93565.6|93515.6|93558.1|93508.1|93572.5|93522.5|93550.7|93500.7|62
1651116570000|2022-04-28 03:29:30|93557.6|93507.6|93552.1|93502.1|93565.4|93515.4|93546.9|93496.9|54
1651116580000|2022-04-28 03:29:40|93551.5|93501.5|93551|93501|93558.3|93508.3|93539.9|93489.9|72
1651116590000|2022-04-28 03:29:50|93551.1|93501.1|93539.9|93489.9|93556.4|93506.4|93536.3|93486.3|40
1651116600000|2022-04-28 03:30:00|93543.3|93493.3|93535.9|93485.9|93554.7|93504.7|93529.3|93479.3|68
1651116610000|2022-04-28 03:30:10|93536|93486|93540.9|93490.9|93543.2|93493.2|93528.3|93478.3|61
1651116620000|2022-04-28 03:30:20|93534.3|93484.3|93548.3|93498.3|93548.4|93498.4|93531.7|93481.7|40
1651116630000|2022-04-28 03:30:30|93548.4|93498.4|93549.3|93499.3|93559.5|93509.5|93544.4|93494.4|40
1651116640000|2022-04-28 03:30:40|93549|93499|93553.1|93503.1|93567.5|93517.5|93547.1|93497.1|50
1651116650000|2022-04-28 03:30:50|93553|93503|93547.4|93497.4|93562.2|93512.2|93537.3|93487.3|66
1651116660000|2022-04-28 03:31:00|93542.8|93492.8|93540.1|93490.1|93547.6|93497.6|93530.2|93480.2|49
1651116670000|2022-04-28 03:31:10|93538.2|93488.2|93538.1|93488.1|93553.5|93503.5|93535.8|93485.8|53
1651116680000|2022-04-28 03:31:20|93538|93488|93539.5|93489.5|93559.8|93509.8|93532.3|93482.3|64
1651116690000|2022-04-28 03:31:30|93539.3|93489.3|93535.3|93485.3|93544.9|93494.9|93530|93480|51
1651116700000|2022-04-28 03:31:40|93539|93489|93538.5|93488.5|93548.2|93498.2|93527.7|93477.7|55
1651116710000|2022-04-28 03:31:50|93534.1|93484.1|93547.9|93497.9|93550.8|93500.8|93526.5|93476.5|56
1651116720000|2022-04-28 03:32:00|93548|93498|93492.2|93442.2|93552.6|93502.6|93491.8|93441.8|62
1651116730000|2022-04-28 03:32:10|93492.3|93442.3|93496.8|93446.8|93512|93462|93491.7|93441.7|57
1651116740000|2022-04-28 03:32:20|93496.7|93446.7|93503.2|93453.2|93519.3|93469.3|93494.4|93444.4|52
1651116750000|2022-04-28 03:32:30|93503.6|93453.6|93513.3|93463.3|93522.5|93472.5|93499.8|93449.8|43
1651116760000|2022-04-28 03:32:40|93513.2|93463.2|93512.6|93462.6|93519.2|93469.2|93498|93448|43
1651116770000|2022-04-28 03:32:50|93512.8|93462.8|93491.5|93441.5|93512.8|93462.8|93491.5|93441.5|40
1651116780000|2022-04-28 03:33:00|93491|93441|93501.6|93451.6|93512.2|93462.2|93489.1|93439.1|52
1651116790000|2022-04-28 03:33:10|93497.2|93447.2|93500.5|93450.5|93511.2|93461.2|93487.6|93437.6|58
1651116800000|2022-04-28 03:33:20|93500.2|93450.2|93502|93452|93504.1|93454.1|93497.9|93447.9|53
1651116810000|2022-04-28 03:33:30|93502.8|93452.8|93506.3|93456.3|93513|93463|93501.7|93451.7|54
1651116820000|2022-04-28 03:33:40|93505.8|93455.8|93492.8|93442.8|93509.1|93459.1|93490.9|93440.9|67
1651116830000|2022-04-28 03:33:50|93491.4|93441.4|93497.3|93447.3|93501.7|93451.7|93488.9|93438.9|56
1651116840000|2022-04-28 03:34:00|93495.9|93445.9|93496.8|93446.8|93497.7|93447.7|93493.1|93443.1|43
1651116850000|2022-04-28 03:34:10|93497.5|93447.5|93503.8|93453.8|93505|93455|93497.1|93447.1|37
1651116860000|2022-04-28 03:34:20|93502.8|93452.8|93509|93459|93512.7|93462.7|93502.3|93452.3|59
1651116870000|2022-04-28 03:34:30|93509.7|93459.7|93513.5|93463.5|93513.5|93463.5|93507.4|93457.4|38
1651116880000|2022-04-28 03:34:40|93514|93464|93531.3|93481.3|93534.5|93484.5|93513.1|93463.1|69
1651116890000|2022-04-28 03:34:50|93530.7|93480.7|93532.8|93482.8|93537.9|93487.9|93524.8|93474.8|72
1651116900000|2022-04-28 03:35:00|93532.7|93482.7|93536.4|93486.4|93543.2|93493.2|93530.9|93480.9|62
1651116910000|2022-04-28 03:35:10|93536.5|93486.5|93541.7|93491.7|93542|93492|93535.5|93485.5|69
1651116920000|2022-04-28 03:35:20|93540.8|93490.8|93542.2|93492.2|93543.4|93493.4|93538.1|93488.1|65
1651116930000|2022-04-28 03:35:30|93542.1|93492.1|93547.4|93497.4|93552.2|93502.2|93541.8|93491.8|75
1651116940000|2022-04-28 03:35:40|93549.8|93499.8|93561.6|93511.6|93568.7|93518.7|93544.4|93494.4|75
1651116950000|2022-04-28 03:35:50|93563.2|93513.2|93565.5|93515.5|93573.4|93523.4|93560.5|93510.5|48
1651116960000|2022-04-28 03:36:00|93570.2|93520.2|93578.6|93528.6|93585.9|93535.9|93557.6|93507.6|68
1651116970000|2022-04-28 03:36:10|93577.8|93527.8|93569.7|93519.7|93584.1|93534.1|93566.2|93516.2|65
1651116980000|2022-04-28 03:36:20|93568.2|93518.2|93559.3|93509.3|93568.6|93518.6|93549.5|93499.5|61
1651116990000|2022-04-28 03:36:30|93559|93509|93552.1|93502.1|93560.7|93510.7|93550.3|93500.3|50
1651117000000|2022-04-28 03:36:40|93551.5|93501.5|93560|93510|93568.9|93518.9|93551.2|93501.2|53
1651117010000|2022-04-28 03:36:50|93558.5|93508.5|93560|93510|93563|93513|93552.1|93502.1|49
1651117020000|2022-04-28 03:37:00|93559.2|93509.2|93556.4|93506.4|93562.9|93512.9|93553.2|93503.2|62
1651117030000|2022-04-28 03:37:10|93552.7|93502.7|93555.5|93505.5|93559|93509|93550.9|93500.9|43
1651117040000|2022-04-28 03:37:20|93556.3|93506.3|93560.8|93510.8|93567.6|93517.6|93556.3|93506.3|58
1651117050000|2022-04-28 03:37:30|93560.2|93510.2|93564.1|93514.1|93565.9|93515.9|93559.5|93509.5|54
1651117060000|2022-04-28 03:37:40|93564.2|93514.2|93562.5|93512.5|93564.3|93514.3|93560.9|93510.9|24
1651117070000|2022-04-28 03:37:50|93562.6|93512.6|93563.9|93513.9|93565.1|93515.1|93561.9|93511.9|23
1651117080000|2022-04-28 03:38:00|93564.2|93514.2|93557.6|93507.6|93566.5|93516.5|93556.8|93506.8|37
1651117090000|2022-04-28 03:38:10|93557.2|93507.2|93561.3|93511.3|93563.5|93513.5|93552.3|93502.3|54
1651117100000|2022-04-28 03:38:20|93561.7|93511.7|93561.6|93511.6|93566.6|93516.6|93557.8|93507.8|55
1651117110000|2022-04-28 03:38:30|93561|93511|93561.6|93511.6|93567.8|93517.8|93559.3|93509.3|43
1651117120000|2022-04-28 03:38:40|93560.6|93510.6|93565.8|93515.8|93566.6|93516.6|93559.7|93509.7|32
1651117130000|2022-04-28 03:38:50|93562.4|93512.4|93568|93518|93571.4|93521.4|93561|93511|42
1651117140000|2022-04-28 03:39:00|93569.6|93519.6|93571.9|93521.9|93576.2|93526.2|93559.1|93509.1|57
1651117150000|2022-04-28 03:39:10|93570.8|93520.8|93551.1|93501.1|93580.7|93530.7|93551.1|93501.1|62
1651117160000|2022-04-28 03:39:20|93551|93501|93547.9|93497.9|93554.1|93504.1|93544.2|93494.2|44
1651117170000|2022-04-28 03:39:30|93548.8|93498.8|93547.3|93497.3|93548.8|93498.8|93545.4|93495.4|26
1651117180000|2022-04-28 03:39:40|93547.4|93497.4|93549.9|93499.9|93556.3|93506.3|93540.4|93490.4|60
1651117190000|2022-04-28 03:39:50|93547.2|93497.2|93541.3|93491.3|93552|93502|93540.9|93490.9|54
1651117200000|2022-04-28 03:40:00|93542.1|93492.1|93534|93484|93546.6|93496.6|93534|93484|60
1651117210000|2022-04-28 03:40:10|93534.1|93484.1|93535.3|93485.3|93536.8|93486.8|93530.6|93480.6|54
1651117220000|2022-04-28 03:40:20|93535.4|93485.4|93527.9|93477.9|93536.9|93486.9|93527.7|93477.7|44
1651117230000|2022-04-28 03:40:30|93525.2|93475.2|93526.3|93476.3|93528.5|93478.5|93525|93475|32
1651117240000|2022-04-28 03:40:40|93527.1|93477.1|93524.1|93474.1|93530.3|93480.3|93524.1|93474.1|32
1651117250000|2022-04-28 03:40:50|93524.3|93474.3|93513.5|93463.5|93524.8|93474.8|93513.4|93463.4|47
1651117260000|2022-04-28 03:41:00|93509.1|93459.1|93532.2|93482.2|93536.2|93486.2|93509.1|93459.1|67
1651117270000|2022-04-28 03:41:10|93530.9|93480.9|93546.9|93496.9|93552.8|93502.8|93525.7|93475.7|64
1651117280000|2022-04-28 03:41:20|93547.6|93497.6|93537.4|93487.4|93554.1|93504.1|93537.4|93487.4|73
1651117290000|2022-04-28 03:41:30|93535.4|93485.4|93532.2|93482.2|93543.5|93493.5|93530.1|93480.1|52
1651117300000|2022-04-28 03:41:40|93534.1|93484.1|93539.6|93489.6|93551.2|93501.2|93534.1|93484.1|60
1651117310000|2022-04-28 03:41:50|93538.3|93488.3|93536.9|93486.9|93544.6|93494.6|93535.2|93485.2|45
1651117320000|2022-04-28 03:42:00|93537|93487|93542.6|93492.6|93547.3|93497.3|93535.7|93485.7|61
1651117330000|2022-04-28 03:42:10|93543|93493|93538.5|93488.5|93553.3|93503.3|93537|93487|70
1651117340000|2022-04-28 03:42:20|93539.1|93489.1|93536.7|93486.7|93546.7|93496.7|93533.5|93483.5|56
1651117350000|2022-04-28 03:42:30|93533.6|93483.6|93520.1|93470.1|93539|93489|93505|93455|50
1651117360000|2022-04-28 03:42:40|93519.9|93469.9|93506.1|93456.1|93523.3|93473.3|93506.1|93456.1|65
1651117370000|2022-04-28 03:42:50|93505.5|93455.5|93511.3|93461.3|93515.1|93465.1|93503|93453|62
1651117380000|2022-04-28 03:43:00|93511.2|93461.2|93500.5|93450.5|93515.6|93465.6|93500.4|93450.4|41
1651117390000|2022-04-28 03:43:10|93500.4|93450.4|93507.8|93457.8|93516.6|93466.6|93491.3|93441.3|64
1651117400000|2022-04-28 03:43:20|93506.9|93456.9|93504.7|93454.7|93511|93461|93504.1|93454.1|32
1651117410000|2022-04-28 03:43:30|93506.5|93456.5|93513.3|93463.3|93517.1|93467.1|93506.5|93456.5|63
1651117420000|2022-04-28 03:43:40|93513.5|93463.5|93515.8|93465.8|93516.7|93466.7|93512.5|93462.5|44
1651117430000|2022-04-28 03:43:50|93514.9|93464.9|93521.9|93471.9|93522.3|93472.3|93513|93463|43
1651117440000|2022-04-28 03:44:00|93523.1|93473.1|93529|93479|93533.5|93483.5|93522.7|93472.7|52
1651117450000|2022-04-28 03:44:10|93533.1|93483.1|93544.4|93494.4|93545.6|93495.6|93533.1|93483.1|46
1651117460000|2022-04-28 03:44:20|93543.4|93493.4|93539.6|93489.6|93546.2|93496.2|93538.5|93488.5|38
1651117470000|2022-04-28 03:44:30|93540.5|93490.5|93544.3|93494.3|93552.8|93502.8|93539.4|93489.4|37
1651117480000|2022-04-28 03:44:40|93544.2|93494.2|93545.5|93495.5|93549.4|93499.4|93543.3|93493.3|48
1651117490000|2022-04-28 03:44:50|93545.1|93495.1|93546.3|93496.3|93546.5|93496.5|93544.4|93494.4|31
1651117500000|2022-04-28 03:45:00|93545|93495|93540.8|93490.8|93547.7|93497.7|93537.8|93487.8|42
1651117510000|2022-04-28 03:45:10|93541|93491|93538.3|93488.3|93544.1|93494.1|93538.3|93488.3|39
1651117520000|2022-04-28 03:45:20|93538|93488|93539.5|93489.5|93544.1|93494.1|93537.8|93487.8|38
1651117530000|2022-04-28 03:45:30|93539|93489|93547.3|93497.3|93547.5|93497.5|93538.7|93488.7|39
1651117540000|2022-04-28 03:45:40|93547.6|93497.6|93552.8|93502.8|93555.9|93505.9|93547.6|93497.6|39
1651117550000|2022-04-28 03:45:50|93552.7|93502.7|93554.6|93504.6|93558.2|93508.2|93550.4|93500.4|49
1651117560000|2022-04-28 03:46:00|93554.4|93504.4|93559.5|93509.5|93562.1|93512.1|93554|93504|56
1651117570000|2022-04-28 03:46:10|93559.9|93509.9|93562|93512|93566|93516|93558.7|93508.7|60
1651117580000|2022-04-28 03:46:20|93562.3|93512.3|93561.8|93511.8|93567.2|93517.2|93558.8|93508.8|60
1651117590000|2022-04-28 03:46:30|93560.8|93510.8|93562.3|93512.3|93563.8|93513.8|93559.9|93509.9|49
1651117600000|2022-04-28 03:46:40|93562.5|93512.5|93562.5|93512.5|93564.3|93514.3|93560|93510|56
1651117610000|2022-04-28 03:46:50|93562.4|93512.4|93564|93514|93565.9|93515.9|93561.6|93511.6|30
1651117620000|2022-04-28 03:47:00|93563.2|93513.2|93566.8|93516.8|93575.4|93525.4|93563|93513|56
1651117630000|2022-04-28 03:47:10|93566.3|93516.3|93578.8|93528.8|93579|93529|93563.7|93513.7|37
1651117640000|2022-04-28 03:47:20|93578.5|93528.5|93583.8|93533.8|93588.9|93538.9|93577.9|93527.9|46
1651117650000|2022-04-28 03:47:30|93588.9|93538.9|93577.8|93527.8|93593.2|93543.2|93574.8|93524.8|59
1651117660000|2022-04-28 03:47:40|93577.5|93527.5|93589.1|93539.1|93590.5|93540.5|93577.4|93527.4|49
1651117670000|2022-04-28 03:47:50|93589.5|93539.5|93591.3|93541.3|93592.2|93542.2|93589.3|93539.3|29
1651117680000|2022-04-28 03:48:00|93591.1|93541.1|93592.1|93542.1|93592.3|93542.3|93591.1|93541.1|19
1651117690000|2022-04-28 03:48:10|93592.2|93542.2|93587.3|93537.3|93592.2|93542.2|93585.8|93535.8|34
1651117700000|2022-04-28 03:48:20|93587.2|93537.2|93584.5|93534.5|93587.2|93537.2|93582.2|93532.2|29
1651117710000|2022-04-28 03:48:30|93583.9|93533.9|93576.7|93526.7|93584|93534|93568.7|93518.7|40
1651117720000|2022-04-28 03:48:40|93576.3|93526.3|93582.9|93532.9|93584.7|93534.7|93576.3|93526.3|50
1651117730000|2022-04-28 03:48:50|93582.3|93532.3|93590.7|93540.7|93591.8|93541.8|93581.3|93531.3|47
1651117740000|2022-04-28 03:49:00|93590.4|93540.4|93585.7|93535.7|93591.5|93541.5|93585.7|93535.7|28
1651117750000|2022-04-28 03:49:10|93585.6|93535.6|93592.8|93542.8|93594.9|93544.9|93584.6|93534.6|41
1651117760000|2022-04-28 03:49:20|93593.3|93543.3|93592.2|93542.2|93594.5|93544.5|93591|93541|41
1651117770000|2022-04-28 03:49:30|93592.3|93542.3|93599.1|93549.1|93602|93552|93587.8|93537.8|54
1651117780000|2022-04-28 03:49:40|93599.5|93549.5|93591.2|93541.2|93599.8|93549.8|93590.4|93540.4|41
1651117790000|2022-04-28 03:49:50|93591.9|93541.9|93593.5|93543.5|93593.6|93543.6|93582.5|93532.5|47
1651117800000|2022-04-28 03:50:00|93593.6|93543.6|93589.1|93539.1|93596.7|93546.7|93589.1|93539.1|52
1651117810000|2022-04-28 03:50:10|93588.9|93538.9|93586.1|93536.1|93591.5|93541.5|93581.5|93531.5|39
1651117820000|2022-04-28 03:50:20|93586.3|93536.3|93587.3|93537.3|93587.8|93537.8|93580.6|93530.6|47
1651117830000|2022-04-28 03:50:30|93587.5|93537.5|93584.5|93534.5|93588.6|93538.6|93583.4|93533.4|47
1651117840000|2022-04-28 03:50:40|93584.6|93534.6|93588.6|93538.6|93589.1|93539.1|93584.1|93534.1|28
1651117850000|2022-04-28 03:50:50|93588.8|93538.8|93588.1|93538.1|93593.4|93543.4|93587.8|93537.8|38
1651117860000|2022-04-28 03:51:00|93588.4|93538.4|93593.3|93543.3|93594|93544|93588.4|93538.4|29
1651117870000|2022-04-28 03:51:10|93593.9|93543.9|93593.5|93543.5|93593.9|93543.9|93591.3|93541.3|18
1651117880000|2022-04-28 03:51:20|93593.4|93543.4|93594|93544|93595.4|93545.4|93591.8|93541.8|27
1651117890000|2022-04-28 03:51:30|93593.9|93543.9|93600.5|93550.5|93602|93552|93592.5|93542.5|32
1651117900000|2022-04-28 03:51:40|93599.6|93549.6|93605.4|93555.4|93608.4|93558.4|93592.5|93542.5|47
1651117910000|2022-04-28 03:51:50|93609.3|93559.3|93604.4|93554.4|93609.3|93559.3|93604.3|93554.3|42
1651117920000|2022-04-28 03:52:00|93605.1|93555.1|93605.9|93555.9|93607.8|93557.8|93604.8|93554.8|38
1651117930000|2022-04-28 03:52:10|93605.5|93555.5|93611|93561|93613|93563|93604.7|93554.7|56
1651117940000|2022-04-28 03:52:20|93609.5|93559.5|93625.4|93575.4|93625.4|93575.4|93608.1|93558.1|55
1651117950000|2022-04-28 03:52:30|93625.6|93575.6|93640.3|93590.3|93640.3|93590.3|93623.1|93573.1|49
1651117960000|2022-04-28 03:52:40|93640.2|93590.2|93620.8|93570.8|93640.2|93590.2|93616.9|93566.9|50
1651117970000|2022-04-28 03:52:50|93622.4|93572.4|93620|93570|93624.3|93574.3|93619.2|93569.2|43
1651117980000|2022-04-28 03:53:00|93619.8|93569.8|93624.9|93574.9|93626.4|93576.4|93618.3|93568.3|47
1651117990000|2022-04-28 03:53:10|93624.6|93574.6|93617.8|93567.8|93624.9|93574.9|93613.5|93563.5|42
1651118000000|2022-04-28 03:53:20|93616.1|93566.1|93612.4|93562.4|93616.8|93566.8|93611.2|93561.2|45
1651118010000|2022-04-28 03:53:30|93611.7|93561.7|93611.8|93561.8|93615.7|93565.7|93608.7|93558.7|36
1651118020000|2022-04-28 03:53:40|93611.2|93561.2|93613.6|93563.6|93615.4|93565.4|93606.5|93556.5|56
1651118030000|2022-04-28 03:53:50|93613.9|93563.9|93619.5|93569.5|93620.5|93570.5|93612.6|93562.6|37
1651118040000|2022-04-28 03:54:00|93620.7|93570.7|93622.8|93572.8|93628.7|93578.7|93618.5|93568.5|47
1651118050000|2022-04-28 03:54:10|93626.7|93576.7|93633.7|93583.7|93643.1|93593.1|93626.7|93576.7|61
1651118060000|2022-04-28 03:54:20|93633.6|93583.6|93639|93589|93641.3|93591.3|93632.8|93582.8|58
1651118070000|2022-04-28 03:54:30|93639.5|93589.5|93635.8|93585.8|93639.5|93589.5|93633.6|93583.6|39
1651118080000|2022-04-28 03:54:40|93636.2|93586.2|93636.1|93586.1|93638|93588|93632.6|93582.6|28
1651118090000|2022-04-28 03:54:50|93635.3|93585.3|93634.9|93584.9|93639.1|93589.1|93634.5|93584.5|38
1651118100000|2022-04-28 03:55:00|93635.1|93585.1|93635.1|93585.1|93636.7|93586.7|93629.6|93579.6|61
1651118110000|2022-04-28 03:55:10|93637.6|93587.6|93636.6|93586.6|93639.2|93589.2|93634.1|93584.1|49
1651118120000|2022-04-28 03:55:20|93638.6|93588.6|93638.8|93588.8|93640|93590|93632.5|93582.5|38
1651118130000|2022-04-28 03:55:30|93638.9|93588.9|93639.7|93589.7|93642|93592|93638.4|93588.4|38
1651118140000|2022-04-28 03:55:40|93639.9|93589.9|93640.9|93590.9|93645.7|93595.7|93639.6|93589.6|33
1651118150000|2022-04-28 03:55:50|93640.5|93590.5|93642.3|93592.3|93642.5|93592.5|93639.2|93589.2|33
1651118160000|2022-04-28 03:56:00|93642.5|93592.5|93650.4|93600.4|93650.4|93600.4|93639.5|93589.5|40
1651118170000|2022-04-28 03:56:10|93648.9|93598.9|93646.2|93596.2|93648.9|93598.9|93636.1|93586.1|63
1651118180000|2022-04-28 03:56:20|93645.6|93595.6|93643.5|93593.5|93645.6|93595.6|93634.7|93584.7|47
1651118190000|2022-04-28 03:56:30|93643.7|93593.7|93640.3|93590.3|93646.3|93596.3|93638.9|93588.9|39
1651118200000|2022-04-28 03:56:40|93640.2|93590.2|93641.2|93591.2|93641.2|93591.2|93638.4|93588.4|25
1651118210000|2022-04-28 03:56:50|93641.1|93591.1|93643.7|93593.7|93644.5|93594.5|93639.6|93589.6|34
1651118220000|2022-04-28 03:57:00|93643.3|93593.3|93652.6|93602.6|93652.6|93602.6|93643.3|93593.3|41
1651118230000|2022-04-28 03:57:10|93652.3|93602.3|93646.5|93596.5|93655.1|93605.1|93640.5|93590.5|53
1651118240000|2022-04-28 03:57:20|93645.6|93595.6|93649.2|93599.2|93652.2|93602.2|93643.5|93593.5|48
1651118250000|2022-04-28 03:57:30|93649.3|93599.3|93649.1|93599.1|93651.4|93601.4|93648.2|93598.2|30
1651118260000|2022-04-28 03:57:40|93648.9|93598.9|93650.8|93600.8|93652|93602|93648.9|93598.9|30
1651118270000|2022-04-28 03:57:50|93651.3|93601.3|93652.2|93602.2|93653|93603|93650.2|93600.2|28
1651118280000|2022-04-28 03:58:00|93651.9|93601.9|93652.1|93602.1|93655.8|93605.8|93649.8|93599.8|42
1651118290000|2022-04-28 03:58:10|93652.4|93602.4|93655|93605|93656.9|93606.9|93646.6|93596.6|59
1651118300000|2022-04-28 03:58:20|93654|93604|93656|93606|93657.3|93607.3|93651.1|93601.1|38
1651118310000|2022-04-28 03:58:30|93656.2|93606.2|93657.8|93607.8|93660.5|93610.5|93656|93606|26
1651118320000|2022-04-28 03:58:40|93657.9|93607.9|93655.7|93605.7|93659|93609|93654.7|93604.7|40
1651118330000|2022-04-28 03:58:50|93655.8|93605.8|93654.4|93604.4|93656.2|93606.2|93653.9|93603.9|33
1651118340000|2022-04-28 03:59:00|93654.6|93604.6|93657.6|93607.6|93658|93608|93653.5|93603.5|30
1651118350000|2022-04-28 03:59:10|93657.5|93607.5|93647.7|93597.7|93657.6|93607.6|93643.9|93593.9|46
1651118360000|2022-04-28 03:59:20|93647.6|93597.6|93655.8|93605.8|93656.2|93606.2|93645.1|93595.1|42
1651118370000|2022-04-28 03:59:30|93649.2|93599.2|93663.4|93613.4|93667.5|93617.5|93649.2|93599.2|52
1651118380000|2022-04-28 03:59:40|93663.2|93613.2|93659.6|93609.6|93663.6|93613.6|93657.5|93607.5|24
1651118390000|2022-04-28 03:59:50|93659.5|93609.5|93662.3|93612.3|93665.3|93615.3|93659.5|93609.5|29
1651118400000|2022-04-28 04:00:00|93662.2|93612.2|93639.5|93589.5|93662.2|93612.2|93636.7|93586.7|70
1651118410000|2022-04-28 04:00:10|93640|93590|93651.8|93601.8|93651.8|93601.8|93637.7|93587.7|52
1651118420000|2022-04-28 04:00:20|93650.8|93600.8|93657.4|93607.4|93657.4|93607.4|93647.6|93597.6|40
1651118430000|2022-04-28 04:00:30|93657.3|93607.3|93656.9|93606.9|93660.3|93610.3|93654.3|93604.3|51
1651118440000|2022-04-28 04:00:40|93656.8|93606.8|93657.6|93607.6|93657.7|93607.7|93655.8|93605.8|28
1651118450000|2022-04-28 04:00:50|93657.7|93607.7|93659.5|93609.5|93659.6|93609.6|93656.2|93606.2|27
1651118460000|2022-04-28 04:01:00|93659.3|93609.3|93659.2|93609.2|93660.5|93610.5|93645.5|93595.5|48
1651118470000|2022-04-28 04:01:10|93660.3|93610.3|93659.7|93609.7|93664.4|93614.4|93658.7|93608.7|47
1651118480000|2022-04-28 04:01:20|93659.6|93609.6|93658.9|93608.9|93659.6|93609.6|93658.6|93608.6|16
1651118490000|2022-04-28 04:01:30|93658.8|93608.8|93661.6|93611.6|93663.4|93613.4|93658.5|93608.5|24
1651118500000|2022-04-28 04:01:40|93661.5|93611.5|93658.8|93608.8|93661.7|93611.7|93656.7|93606.7|26
1651118510000|2022-04-28 04:01:50|93658.3|93608.3|93662.4|93612.4|93662.7|93612.7|93658.2|93608.2|21
1651118520000|2022-04-28 04:02:00|93662.6|93612.6|93659.4|93609.4|93662.6|93612.6|93658.5|93608.5|25
1651118530000|2022-04-28 04:02:10|93658.9|93608.9|93653.3|93603.3|93658.9|93608.9|93643.4|93593.4|49
1651118540000|2022-04-28 04:02:20|93653.5|93603.5|93654.4|93604.4|93655|93605|93651.7|93601.7|35
1651118550000|2022-04-28 04:02:30|93654.5|93604.5|93656.7|93606.7|93656.7|93606.7|93653.2|93603.2|30
1651118560000|2022-04-28 04:02:40|93655.8|93605.8|93659|93609|93659.2|93609.2|93655.7|93605.7|48
1651118570000|2022-04-28 04:02:50|93660.1|93610.1|93656.5|93606.5|93660.7|93610.7|93656.5|93606.5|17
1651118580000|2022-04-28 04:03:00|93656.3|93606.3|93654.8|93604.8|93657.6|93607.6|93651.2|93601.2|48
1651118590000|2022-04-28 04:03:10|93654.7|93604.7|93653.1|93603.1|93658.3|93608.3|93650.7|93600.7|33
1651118600000|2022-04-28 04:03:20|93652.7|93602.7|93653.2|93603.2|93654.1|93604.1|93651.6|93601.6|39
1651118610000|2022-04-28 04:03:30|93654|93604|93657.5|93607.5|93659.1|93609.1|93652|93602|26
1651118620000|2022-04-28 04:03:40|93658.1|93608.1|93657.4|93607.4|93662.4|93612.4|93656.1|93606.1|34
1651118630000|2022-04-28 04:03:50|93658.2|93608.2|93658.3|93608.3|93660.7|93610.7|93656.2|93606.2|29
1651118640000|2022-04-28 04:04:00|93658.5|93608.5|93660.1|93610.1|93662.8|93612.8|93656.1|93606.1|35
1651118650000|2022-04-28 04:04:10|93659.8|93609.8|93660.9|93610.9|93661.9|93611.9|93658.6|93608.6|13
1651118660000|2022-04-28 04:04:20|93660|93610|93658.2|93608.2|93660.9|93610.9|93657.9|93607.9|16
1651118670000|2022-04-28 04:04:30|93658.1|93608.1|93661.4|93611.4|93661.6|93611.6|93654.4|93604.4|22
1651118680000|2022-04-28 04:04:40|93661.5|93611.5|93658.5|93608.5|93663.4|93613.4|93658.5|93608.5|22
1651118690000|2022-04-28 04:04:50|93658.4|93608.4|93656.8|93606.8|93659|93609|93654.6|93604.6|38
1651118700000|2022-04-28 04:05:00|93658|93608|93659|93609|93661.5|93611.5|93658|93608|26
1651118710000|2022-04-28 04:05:10|93659.1|93609.1|93650.5|93600.5|93659.3|93609.3|93645.9|93595.9|55
1651118720000|2022-04-28 04:05:20|93650.2|93600.2|93646.3|93596.3|93650.5|93600.5|93645.4|93595.4|28
1651118730000|2022-04-28 04:05:30|93646.2|93596.2|93647.9|93597.9|93648.1|93598.1|93645.8|93595.8|28
1651118740000|2022-04-28 04:05:40|93647.6|93597.6|93654.3|93604.3|93655.2|93605.2|93647.6|93597.6|41
1651118750000|2022-04-28 04:05:50|93650.7|93600.7|93648.1|93598.1|93652.5|93602.5|93648.1|93598.1|33
1651118760000|2022-04-28 04:06:00|93648.3|93598.3|93643.2|93593.2|93649.8|93599.8|93642.5|93592.5|36
1651118770000|2022-04-28 04:06:10|93644.1|93594.1|93632.3|93582.3|93646|93596|93632.3|93582.3|31
1651118780000|2022-04-28 04:06:20|93632.5|93582.5|93633.1|93583.1|93639.7|93589.7|93631|93581|38
1651118790000|2022-04-28 04:06:30|93632.3|93582.3|93634.4|93584.4|93635.9|93585.9|93631|93581|45
1651118800000|2022-04-28 04:06:40|93635.4|93585.4|93628.1|93578.1|93635.4|93585.4|93626.3|93576.3|38
1651118810000|2022-04-28 04:06:50|93627.4|93577.4|93622.8|93572.8|93627.4|93577.4|93621.8|93571.8|36
1651118820000|2022-04-28 04:07:00|93621.1|93571.1|93623.8|93573.8|93624.5|93574.5|93620.6|93570.6|42
1651118830000|2022-04-28 04:07:10|93623.4|93573.4|93623.3|93573.3|93625.4|93575.4|93623.3|93573.3|11
1651118840000|2022-04-28 04:07:20|93623.8|93573.8|93621.7|93571.7|93626.6|93576.6|93616.3|93566.3|34
1651118850000|2022-04-28 04:07:30|93621.3|93571.3|93621.1|93571.1|93621.6|93571.6|93618.1|93568.1|55
1651118860000|2022-04-28 04:07:40|93621.2|93571.2|93616.4|93566.4|93621.2|93571.2|93615.9|93565.9|41
1651118870000|2022-04-28 04:07:50|93616.7|93566.7|93619.2|93569.2|93621.2|93571.2|93616.7|93566.7|35
1651118880000|2022-04-28 04:08:00|93619.1|93569.1|93628.6|93578.6|93629.1|93579.1|93618.5|93568.5|44
1651118890000|2022-04-28 04:08:10|93629.2|93579.2|93629|93579|93631.3|93581.3|93628|93578|34
1651118900000|2022-04-28 04:08:20|93628.9|93578.9|93633.5|93583.5|93633.6|93583.6|93628.5|93578.5|27
1651118910000|2022-04-28 04:08:30|93633.4|93583.4|93633.6|93583.6|93634.7|93584.7|93631.2|93581.2|21
1651118920000|2022-04-28 04:08:40|93632.6|93582.6|93631.7|93581.7|93633.2|93583.2|93630.6|93580.6|26
1651118930000|2022-04-28 04:08:50|93631.9|93581.9|93661.1|93611.1|93673.3|93623.3|93631.5|93581.5|46
1651118940000|2022-04-28 04:09:00|93662.5|93612.5|93660.4|93610.4|93664.2|93614.2|93660|93610|34
1651118950000|2022-04-28 04:09:10|93660.1|93610.1|93667.7|93617.7|93668.2|93618.2|93660.1|93610.1|31
1651118960000|2022-04-28 04:09:20|93667.6|93617.6|93664.5|93614.5|93667.6|93617.6|93660.9|93610.9|37
1651118970000|2022-04-28 04:09:30|93667.8|93617.8|93665.5|93615.5|93668.7|93618.7|93663.8|93613.8|44
1651118980000|2022-04-28 04:09:40|93665.3|93615.3|93663.8|93613.8|93667|93617|93663|93613|28
1651118990000|2022-04-28 04:09:50|93664|93614|93656.6|93606.6|93664.1|93614.1|93656.5|93606.5|40
1651119000000|2022-04-28 04:10:00|93654.9|93604.9|93656.7|93606.7|93658.6|93608.6|93654.9|93604.9|30
1651119010000|2022-04-28 04:10:10|93657.2|93607.2|93640.2|93590.2|93657.2|93607.2|93637.8|93587.8|42
1651119020000|2022-04-28 04:10:20|93642.2|93592.2|93646|93596|93647.2|93597.2|93642.2|93592.2|39
1651119030000|2022-04-28 04:10:30|93646.9|93596.9|93645.8|93595.8|93648.6|93598.6|93645.4|93595.4|30
1651119040000|2022-04-28 04:10:40|93645.6|93595.6|93640.7|93590.7|93645.8|93595.8|93640.7|93590.7|26
1651119050000|2022-04-28 04:10:50|93640.4|93590.4|93641.4|93591.4|93641.9|93591.9|93633.5|93583.5|41
1651119060000|2022-04-28 04:11:00|93640.9|93590.9|93654.6|93604.6|93655.1|93605.1|93640.9|93590.9|33
1651119070000|2022-04-28 04:11:10|93655|93605|93647.3|93597.3|93658|93608|93644.4|93594.4|58
1651119080000|2022-04-28 04:11:20|93648|93598|93645.7|93595.7|93648.8|93598.8|93645.1|93595.1|37
1651119090000|2022-04-28 04:11:30|93645.9|93595.9|93648.5|93598.5|93648.9|93598.9|93645|93595|25
1651119100000|2022-04-28 04:11:40|93648.6|93598.6|93647.2|93597.2|93648.8|93598.8|93646.1|93596.1|24
1651119110000|2022-04-28 04:11:50|93647.4|93597.4|93642.2|93592.2|93648.1|93598.1|93639.5|93589.5|40
1651119120000|2022-04-28 04:12:00|93642.9|93592.9|93641.4|93591.4|93646.7|93596.7|93641.4|93591.4|38
1651119130000|2022-04-28 04:12:10|93642.2|93592.2|93642.3|93592.3|93642.8|93592.8|93640.8|93590.8|34
1651119140000|2022-04-28 04:12:20|93642|93592|93638.5|93588.5|93644.4|93594.4|93638.4|93588.4|30
1651119150000|2022-04-28 04:12:30|93636.7|93586.7|93640.4|93590.4|93641.1|93591.1|93636.7|93586.7|31
1651119160000|2022-04-28 04:12:40|93638.9|93588.9|93638.6|93588.6|93640.2|93590.2|93637.2|93587.2|29
1651119170000|2022-04-28 04:12:50|93638.8|93588.8|93640.8|93590.8|93641.4|93591.4|93638.5|93588.5|20
1651119180000|2022-04-28 04:13:00|93639.4|93589.4|93643.8|93593.8|93644|93594|93639.3|93589.3|26
1651119190000|2022-04-28 04:13:10|93644.4|93594.4|93642.5|93592.5|93645.4|93595.4|93642|93592|21
1651119200000|2022-04-28 04:13:20|93643|93593|93641.2|93591.2|93643|93593|93640.5|93590.5|22
1651119210000|2022-04-28 04:13:30|93641.8|93591.8|93641.1|93591.1|93642.5|93592.5|93640.5|93590.5|29
1651119220000|2022-04-28 04:13:40|93640.8|93590.8|93638.9|93588.9|93641.5|93591.5|93638.7|93588.7|25
1651119230000|2022-04-28 04:13:50|93639|93589|93638.9|93588.9|93642.7|93592.7|93638.5|93588.5|39
1651119240000|2022-04-28 04:14:00|93638.8|93588.8|93637.2|93587.2|93641|93591|93637.2|93587.2|24
1651119250000|2022-04-28 04:14:10|93637.9|93587.9|93638|93588|93640.1|93590.1|93636.6|93586.6|30
1651119260000|2022-04-28 04:14:20|93638.6|93588.6|93641.1|93591.1|93641.1|93591.1|93638.1|93588.1|22
1651119270000|2022-04-28 04:14:30|93643.5|93593.5|93641.5|93591.5|93647|93597|93640.7|93590.7|30
1651119280000|2022-04-28 04:14:40|93641.6|93591.6|93640.8|93590.8|93641.9|93591.9|93639.5|93589.5|31
1651119290000|2022-04-28 04:14:50|93640.7|93590.7|93623|93573|93641.9|93591.9|93621.6|93571.6|37
1651119300000|2022-04-28 04:15:00|93622.9|93572.9|93628.1|93578.1|93628.1|93578.1|93619.6|93569.6|37
1651119310000|2022-04-28 04:15:10|93628.3|93578.3|93645.1|93595.1|93646.7|93596.7|93627.7|93577.7|47
1651119320000|2022-04-28 04:15:20|93645|93595|93648.1|93598.1|93654|93604|93644.5|93594.5|38
1651119330000|2022-04-28 04:15:30|93646.2|93596.2|93656.8|93606.8|93663.1|93613.1|93646.2|93596.2|55
1651119340000|2022-04-28 04:15:40|93660.9|93610.9|93654.1|93604.1|93661.8|93611.8|93652.1|93602.1|36
1651119350000|2022-04-28 04:15:50|93656.2|93606.2|93662.3|93612.3|93664.8|93614.8|93656.2|93606.2|37
1651119360000|2022-04-28 04:16:00|93661.9|93611.9|93662.2|93612.2|93666|93616|93660.4|93610.4|50
1651119370000|2022-04-28 04:16:10|93661.5|93611.5|93662.9|93612.9|93663.9|93613.9|93656.7|93606.7|45
1651119380000|2022-04-28 04:16:20|93663.2|93613.2|93667.8|93617.8|93667.8|93617.8|93662.4|93612.4|41
1651119390000|2022-04-28 04:16:30|93667.9|93617.9|93668.6|93618.6|93669.3|93619.3|93667.1|93617.1|23
1651119400000|2022-04-28 04:16:40|93668.8|93618.8|93666.6|93616.6|93669.9|93619.9|93666.6|93616.6|31
1651119410000|2022-04-28 04:16:50|93666.9|93616.9|93663.8|93613.8|93667.3|93617.3|93660.9|93610.9|35
1651119420000|2022-04-28 04:17:00|93663.3|93613.3|93666.1|93616.1|93666.9|93616.9|93662.7|93612.7|37
1651119430000|2022-04-28 04:17:10|93666.5|93616.5|93651|93601|93669|93619|93651|93601|53
1651119440000|2022-04-28 04:17:20|93650|93600|93655.4|93605.4|93658.7|93608.7|93650|93600|34
1651119450000|2022-04-28 04:17:30|93655.3|93605.3|93654.8|93604.8|93656.4|93606.4|93650.9|93600.9|35
1651119460000|2022-04-28 04:17:40|93654.7|93604.7|93661.5|93611.5|93662.3|93612.3|93654.4|93604.4|34
1651119470000|2022-04-28 04:17:50|93661.6|93611.6|93661.7|93611.7|93662.6|93612.6|93660.4|93610.4|27
1651119480000|2022-04-28 04:18:00|93661.8|93611.8|93660.3|93610.3|93663.3|93613.3|93658.3|93608.3|37
1651119490000|2022-04-28 04:18:10|93660.1|93610.1|93657.8|93607.8|93663.1|93613.1|93648.8|93598.8|51
1651119500000|2022-04-28 04:18:20|93658|93608|93651.9|93601.9|93658.1|93608.1|93648.8|93598.8|41
1651119510000|2022-04-28 04:18:30|93653|93603|93655.9|93605.9|93657.4|93607.4|93653|93603|28
1651119520000|2022-04-28 04:18:40|93656.1|93606.1|93659.9|93609.9|93662.3|93612.3|93656.1|93606.1|30
1651119530000|2022-04-28 04:18:50|93660.5|93610.5|93667.4|93617.4|93667.9|93617.9|93660.5|93610.5|40
1651119540000|2022-04-28 04:19:00|93666.5|93616.5|93661.6|93611.6|93667.1|93617.1|93659.7|93609.7|25
1651119550000|2022-04-28 04:19:10|93662.4|93612.4|93665.6|93615.6|93666.4|93616.4|93659.6|93609.6|37
1651119560000|2022-04-28 04:19:20|93664.4|93614.4|93662.4|93612.4|93665.2|93615.2|93662.4|93612.4|15
1651119570000|2022-04-28 04:19:30|93662.9|93612.9|93665.4|93615.4|93666.4|93616.4|93662.3|93612.3|33
1651119580000|2022-04-28 04:19:40|93664.6|93614.6|93660.1|93610.1|93667.8|93617.8|93654.1|93604.1|47
1651119590000|2022-04-28 04:19:50|93660.3|93610.3|93653.9|93603.9|93661.3|93611.3|93653.9|93603.9|40
1651119600000|2022-04-28 04:20:00|93654.2|93604.2|93656.5|93606.5|93658.9|93608.9|93654.2|93604.2|30
1651119610000|2022-04-28 04:20:10|93657|93607|93654.4|93604.4|93661.9|93611.9|93650.8|93600.8|55
1651119620000|2022-04-28 04:20:20|93655.4|93605.4|93658.5|93608.5|93660.7|93610.7|93652.4|93602.4|32
1651119630000|2022-04-28 04:20:30|93659|93609|93657|93607|93659|93609|93656.6|93606.6|21
1651119640000|2022-04-28 04:20:40|93658.4|93608.4|93658.8|93608.8|93659.8|93609.8|93658.4|93608.4|22
1651119650000|2022-04-28 04:20:50|93659.2|93609.2|93657.3|93607.3|93659.7|93609.7|93655.2|93605.2|23
1651119660000|2022-04-28 04:21:00|93657.1|93607.1|93663.1|93613.1|93664.6|93614.6|93657.1|93607.1|27
1651119670000|2022-04-28 04:21:10|93662.9|93612.9|93669.8|93619.8|93670.8|93620.8|93662|93612|29
1651119680000|2022-04-28 04:21:20|93668.7|93618.7|93669.5|93619.5|93670.6|93620.6|93668.7|93618.7|23
1651119690000|2022-04-28 04:21:30|93667.6|93617.6|93667.8|93617.8|93669.3|93619.3|93667.6|93617.6|18
1651119700000|2022-04-28 04:21:40|93666.6|93616.6|93668.2|93618.2|93668.5|93618.5|93666.6|93616.6|16
1651119710000|2022-04-28 04:21:50|93667.4|93617.4|93669.5|93619.5|93671.8|93621.8|93666.4|93616.4|27
1651119720000|2022-04-28 04:22:00|93668.4|93618.4|93668.3|93618.3|93674.5|93624.5|93666.9|93616.9|34
1651119730000|2022-04-28 04:22:10|93668.8|93618.8|93668.4|93618.4|93669.6|93619.6|93667|93617|26
1651119740000|2022-04-28 04:22:20|93668.8|93618.8|93674.9|93624.9|93676.4|93626.4|93668.5|93618.5|32
1651119750000|2022-04-28 04:22:30|93677.3|93627.3|93679.3|93629.3|93681.5|93631.5|93675.7|93625.7|29
1651119760000|2022-04-28 04:22:40|93679.2|93629.2|93673.5|93623.5|93679.2|93629.2|93672.3|93622.3|28
1651119770000|2022-04-28 04:22:50|93672.8|93622.8|93676|93626|93677|93627|93672.8|93622.8|32
1651119780000|2022-04-28 04:23:00|93675.2|93625.2|93684.5|93634.5|93685.3|93635.3|93675.2|93625.2|50
1651119790000|2022-04-28 04:23:10|93684.3|93634.3|93684|93634|93685.3|93635.3|93683.7|93633.7|30
1651119800000|2022-04-28 04:23:20|93684.8|93634.8|93684.5|93634.5|93686.2|93636.2|93684.5|93634.5|22
1651119810000|2022-04-28 04:23:30|93684.1|93634.1|93683.3|93633.3|93684.1|93634.1|93682|93632|27
1651119820000|2022-04-28 04:23:40|93684.8|93634.8|93685.3|93635.3|93686|93636|93682.5|93632.5|26
1651119830000|2022-04-28 04:23:50|93683.3|93633.3|93685.3|93635.3|93685.3|93635.3|93682.9|93632.9|16
1651119840000|2022-04-28 04:24:00|93685.6|93635.6|93682|93632|93687.7|93637.7|93682|93632|17
1651119850000|2022-04-28 04:24:10|93682.5|93632.5|93684.1|93634.1|93685.1|93635.1|93681.1|93631.1|25
1651119860000|2022-04-28 04:24:20|93684.9|93634.9|93682.6|93632.6|93688.4|93638.4|93682.6|93632.6|33
1651119870000|2022-04-28 04:24:30|93682.9|93632.9|93687.3|93637.3|93689.2|93639.2|93681.1|93631.1|38
1651119880000|2022-04-28 04:24:40|93686.4|93636.4|93688.3|93638.3|93690.3|93640.3|93686.3|93636.3|38
1651119890000|2022-04-28 04:24:50|93689.1|93639.1|93688.7|93638.7|93690.3|93640.3|93687.4|93637.4|34
1651119900000|2022-04-28 04:25:00|93688.6|93638.6|93690.4|93640.4|93691.9|93641.9|93687.1|93637.1|42
1651119910000|2022-04-28 04:25:10|93690.5|93640.5|93691.4|93641.4|93692.1|93642.1|93689.3|93639.3|35
1651119920000|2022-04-28 04:25:20|93691.2|93641.2|93697.2|93647.2|93697.2|93647.2|93689.6|93639.6|36
1651119930000|2022-04-28 04:25:30|93697.3|93647.3|93693.5|93643.5|93697.3|93647.3|93689.5|93639.5|54
1651119940000|2022-04-28 04:25:40|93692.6|93642.6|93702.2|93652.2|93703.1|93653.1|93690.9|93640.9|49
1651119950000|2022-04-28 04:25:50|93702.3|93652.3|93699.6|93649.6|93702.5|93652.5|93695.7|93645.7|45
1651119960000|2022-04-28 04:26:00|93699|93649|93692|93642|93701.7|93651.7|93692|93642|36
1651119970000|2022-04-28 04:26:10|93692.2|93642.2|93689.9|93639.9|93694.8|93644.8|93689.4|93639.4|36
1651119980000|2022-04-28 04:26:20|93690|93640|93695|93645|93695.8|93645.8|93690|93640|37
1651119990000|2022-04-28 04:26:30|93693.2|93643.2|93695.3|93645.3|93696.6|93646.6|93693.2|93643.2|31
1651120000000|2022-04-28 04:26:40|93695.9|93645.9|93698.5|93648.5|93698.5|93648.5|93695|93645|36
1651120010000|2022-04-28 04:26:50|93698.4|93648.4|93695.7|93645.7|93699.5|93649.5|93693.6|93643.6|43
1651120020000|2022-04-28 04:27:00|93699.6|93649.6|93701.1|93651.1|93703.7|93653.7|93697|93647|34
1651120030000|2022-04-28 04:27:10|93702.4|93652.4|93704.2|93654.2|93706|93656|93699.7|93649.7|38
1651120040000|2022-04-28 04:27:20|93704.1|93654.1|93694.1|93644.1|93704.1|93654.1|93688.9|93638.9|39
1651120050000|2022-04-28 04:27:30|93695.3|93645.3|93690.3|93640.3|93696.1|93646.1|93680|93630|45
1651120060000|2022-04-28 04:27:40|93690.5|93640.5|93688.4|93638.4|93692|93642|93679.9|93629.9|36
1651120070000|2022-04-28 04:27:50|93687.7|93637.7|93683.4|93633.4|93688.1|93638.1|93679.3|93629.3|40
1651120080000|2022-04-28 04:28:00|93683.5|93633.5|93680.6|93630.6|93684.5|93634.5|93680.6|93630.6|40
1651120090000|2022-04-28 04:28:10|93681.5|93631.5|93681.2|93631.2|93684.1|93634.1|93675.4|93625.4|33
1651120100000|2022-04-28 04:28:20|93681.5|93631.5|93679.8|93629.8|93683.3|93633.3|93674.5|93624.5|23
1651120110000|2022-04-28 04:28:30|93679.9|93629.9|93678.2|93628.2|93681.4|93631.4|93677.7|93627.7|36
1651120120000|2022-04-28 04:28:40|93678.9|93628.9|93671.5|93621.5|93680.2|93630.2|93668.8|93618.8|55
1651120130000|2022-04-28 04:28:50|93672.1|93622.1|93677.1|93627.1|93677.9|93627.9|93670|93620|43
1651120140000|2022-04-28 04:29:00|93675.8|93625.8|93673.3|93623.3|93676.9|93626.9|93672.9|93622.9|47
1651120150000|2022-04-28 04:29:10|93673.5|93623.5|93673.2|93623.2|93674.4|93624.4|93669.6|93619.6|28
1651120160000|2022-04-28 04:29:20|93673.6|93623.6|93679.7|93629.7|93681.2|93631.2|93673.3|93623.3|32
1651120170000|2022-04-28 04:29:30|93680.1|93630.1|93679.1|93629.1|93683|93633|93678.4|93628.4|23
1651120180000|2022-04-28 04:29:40|93679.3|93629.3|93675.7|93625.7|93680.7|93630.7|93675.3|93625.3|23
1651120190000|2022-04-28 04:29:50|93675.5|93625.5|93676.9|93626.9|93677.4|93627.4|93675.5|93625.5|18
1651120200000|2022-04-28 04:30:00|93677|93627|93672.3|93622.3|93678.1|93628.1|93671.7|93621.7|41
1651120210000|2022-04-28 04:30:10|93671.9|93621.9|93678.1|93628.1|93678.8|93628.8|93671.1|93621.1|38
1651120220000|2022-04-28 04:30:20|93677.9|93627.9|93674.8|93624.8|93684.7|93634.7|93673.5|93623.5|60
1651120230000|2022-04-28 04:30:30|93674.6|93624.6|93681.7|93631.7|93683.5|93633.5|93669.8|93619.8|59
1651120240000|2022-04-28 04:30:40|93682.7|93632.7|93684.2|93634.2|93684.2|93634.2|93682|93632|34
1651120250000|2022-04-28 04:30:50|93684.8|93634.8|93683.2|93633.2|93684.9|93634.9|93681.9|93631.9|22
1651120260000|2022-04-28 04:31:00|93680.4|93630.4|93679.8|93629.8|93683.3|93633.3|93677|93627|37
1651120270000|2022-04-28 04:31:10|93679.2|93629.2|93664.1|93614.1|93683.7|93633.7|93658|93608|60
1651120280000|2022-04-28 04:31:20|93664.3|93614.3|93664.5|93614.5|93666.2|93616.2|93663.3|93613.3|45
1651120290000|2022-04-28 04:31:30|93665.8|93615.8|93652.7|93602.7|93665.8|93615.8|93650.1|93600.1|50
1651120300000|2022-04-28 04:31:40|93652.5|93602.5|93644.2|93594.2|93652.5|93602.5|93643.6|93593.6|37
1651120310000|2022-04-28 04:31:50|93644|93594|93641.9|93591.9|93645.6|93595.6|93641|93591|28
1651120320000|2022-04-28 04:32:00|93641.2|93591.2|93643.2|93593.2|93645.2|93595.2|93641.2|93591.2|31
1651120330000|2022-04-28 04:32:10|93643|93593|93641.5|93591.5|93644.9|93594.9|93641.4|93591.4|32
1651120340000|2022-04-28 04:32:20|93641.3|93591.3|93630.4|93580.4|93641.3|93591.3|93625.3|93575.3|38
1651120350000|2022-04-28 04:32:30|93630.5|93580.5|93625.6|93575.6|93635.5|93585.5|93624.9|93574.9|33
1651120360000|2022-04-28 04:32:40|93627.9|93577.9|93624.5|93574.5|93628.5|93578.5|93624.5|93574.5|31
1651120370000|2022-04-28 04:32:50|93623.2|93573.2|93624.9|93574.9|93627.4|93577.4|93620.1|93570.1|29
1651120380000|2022-04-28 04:33:00|93623.6|93573.6|93628.7|93578.7|93629.2|93579.2|93623.6|93573.6|34
1651120390000|2022-04-28 04:33:10|93628.8|93578.8|93627.5|93577.5|93629.6|93579.6|93624.8|93574.8|23
1651120400000|2022-04-28 04:33:20|93630.1|93580.1|93615.3|93565.3|93630.3|93580.3|93609.6|93559.6|31
1651120410000|2022-04-28 04:33:30|93611.9|93561.9|93616|93566|93616.7|93566.7|93611.8|93561.8|37
1651120420000|2022-04-28 04:33:40|93615.8|93565.8|93623.8|93573.8|93625.4|93575.4|93613.1|93563.1|46
1651120430000|2022-04-28 04:33:50|93624.3|93574.3|93621|93571|93624.9|93574.9|93618.4|93568.4|32
1651120440000|2022-04-28 04:34:00|93620.9|93570.9|93618.6|93568.6|93622.6|93572.6|93616.2|93566.2|41
1651120450000|2022-04-28 04:34:10|93619.1|93569.1|93613.4|93563.4|93620.8|93570.8|93610.5|93560.5|44
1651120460000|2022-04-28 04:34:20|93613.6|93563.6|93615.7|93565.7|93616.8|93566.8|93613.4|93563.4|24
1651120470000|2022-04-28 04:34:30|93617.1|93567.1|93620.7|93570.7|93623.2|93573.2|93615.5|93565.5|36
1651120480000|2022-04-28 04:34:40|93622.2|93572.2|93623|93573|93625.5|93575.5|93621.8|93571.8|37
1651120490000|2022-04-28 04:34:50|93622.9|93572.9|93621.7|93571.7|93624.1|93574.1|93621.5|93571.5|22
1651120500000|2022-04-28 04:35:00|93621.8|93571.8|93624.3|93574.3|93625.1|93575.1|93620.5|93570.5|27
1651120510000|2022-04-28 04:35:10|93625.5|93575.5|93629|93579|93631.3|93581.3|93624.7|93574.7|52
1651120520000|2022-04-28 04:35:20|93628.9|93578.9|93630.1|93580.1|93631.7|93581.7|93626.9|93576.9|38
1651120530000|2022-04-28 04:35:30|93630.4|93580.4|93629|93579|93630.5|93580.5|93627.1|93577.1|24
1651120540000|2022-04-28 04:35:40|93628.5|93578.5|93626.1|93576.1|93631.3|93581.3|93624.5|93574.5|28
1651120550000|2022-04-28 04:35:50|93626.2|93576.2|93618.4|93568.4|93626.2|93576.2|93616.5|93566.5|33
1651120560000|2022-04-28 04:36:00|93618.2|93568.2|93615.8|93565.8|93619.5|93569.5|93615.1|93565.1|25
1651120570000|2022-04-28 04:36:10|93615.7|93565.7|93606.3|93556.3|93616.5|93566.5|93606.3|93556.3|27
1651120580000|2022-04-28 04:36:20|93605.4|93555.4|93612.2|93562.2|93613.5|93563.5|93605.4|93555.4|25
1651120590000|2022-04-28 04:36:30|93612.6|93562.6|93617.5|93567.5|93618.6|93568.6|93611.4|93561.4|37
1651120600000|2022-04-28 04:36:40|93617.6|93567.6|93618.2|93568.2|93618.2|93568.2|93612.8|93562.8|28
1651120610000|2022-04-28 04:36:50|93617.7|93567.7|93617.8|93567.8|93620.2|93570.2|93615.5|93565.5|23
1651120620000|2022-04-28 04:37:00|93615.9|93565.9|93622.4|93572.4|93623.4|93573.4|93614.6|93564.6|40
1651120630000|2022-04-28 04:37:10|93617.7|93567.7|93621|93571|93622.4|93572.4|93617.7|93567.7|30
1651120640000|2022-04-28 04:37:20|93621.3|93571.3|93615.4|93565.4|93622.5|93572.5|93615.4|93565.4|24
1651120650000|2022-04-28 04:37:30|93616.3|93566.3|93622.5|93572.5|93628.1|93578.1|93616.3|93566.3|56
1651120660000|2022-04-28 04:37:40|93622.7|93572.7|93617.9|93567.9|93625|93575|93612.7|93562.7|65
1651120670000|2022-04-28 04:37:50|93616.5|93566.5|93618.7|93568.7|93620.3|93570.3|93615.9|93565.9|30
1651120680000|2022-04-28 04:38:00|93620.6|93570.6|93622.5|93572.5|93624.9|93574.9|93618.7|93568.7|45
1651120690000|2022-04-28 04:38:10|93622.9|93572.9|93619.5|93569.5|93623.7|93573.7|93618.7|93568.7|30
1651120700000|2022-04-28 04:38:20|93619.8|93569.8|93621.4|93571.4|93621.6|93571.6|93619.8|93569.8|16
1651120710000|2022-04-28 04:38:30|93622.9|93572.9|93620|93570|93623.2|93573.2|93613.3|93563.3|38
1651120720000|2022-04-28 04:38:40|93619.7|93569.7|93622.7|93572.7|93624.5|93574.5|93619.4|93569.4|48
1651120730000|2022-04-28 04:38:50|93622.1|93572.1|93623.1|93573.1|93623.6|93573.6|93622|93572|23
1651120740000|2022-04-28 04:39:00|93623.2|93573.2|93622.7|93572.7|93624.6|93574.6|93620.6|93570.6|37
1651120750000|2022-04-28 04:39:10|93622.2|93572.2|93620.8|93570.8|93623.9|93573.9|93620.8|93570.8|34
1651120760000|2022-04-28 04:39:20|93618.9|93568.9|93612.7|93562.7|93620.1|93570.1|93609.1|93559.1|58
1651120770000|2022-04-28 04:39:30|93613.4|93563.4|93610|93560|93613.4|93563.4|93601.3|93551.3|66
1651120780000|2022-04-28 04:39:40|93609.1|93559.1|93604.9|93554.9|93614.8|93564.8|93602.7|93552.7|60
1651120790000|2022-04-28 04:39:50|93605.6|93555.6|93605.3|93555.3|93608.4|93558.4|93602.8|93552.8|52
1651120800000|2022-04-28 04:40:00|93605.6|93555.6|93603.3|93553.3|93606.6|93556.6|93599.9|93549.9|55
1651120810000|2022-04-28 04:40:10|93602.1|93552.1|93596.9|93546.9|93604.3|93554.3|93594.4|93544.4|53
1651120820000|2022-04-28 04:40:20|93595.6|93545.6|93591.6|93541.6|93596.7|93546.7|93591.5|93541.5|34
1651120830000|2022-04-28 04:40:30|93591.1|93541.1|93597.1|93547.1|93597.7|93547.7|93591.1|93541.1|55
1651120840000|2022-04-28 04:40:40|93597.2|93547.2|93597.5|93547.5|93602.3|93552.3|93596.1|93546.1|43
1651120850000|2022-04-28 04:40:50|93597.8|93547.8|93589.5|93539.5|93597.8|93547.8|93587.1|93537.1|40
1651120860000|2022-04-28 04:41:00|93589.6|93539.6|93589.7|93539.7|93595.1|93545.1|93588.6|93538.6|48
1651120870000|2022-04-28 04:41:10|93589.5|93539.5|93586.9|93536.9|93589.5|93539.5|93581.2|93531.2|47
1651120880000|2022-04-28 04:41:20|93585.7|93535.7|93569.3|93519.3|93585.7|93535.7|93567.1|93517.1|70
1651120890000|2022-04-28 04:41:30|93570|93520|93566.1|93516.1|93575.8|93525.8|93563.7|93513.7|69
1651120900000|2022-04-28 04:41:40|93565.6|93515.6|93548.1|93498.1|93566.9|93516.9|93545.9|93495.9|66
1651120910000|2022-04-28 04:41:50|93546.2|93496.2|93548.8|93498.8|93554.4|93504.4|93543.9|93493.9|77
1651120920000|2022-04-28 04:42:00|93549.1|93499.1|93546.5|93496.5|93549.6|93499.6|93539.8|93489.8|73
1651120930000|2022-04-28 04:42:10|93546.7|93496.7|93551.6|93501.6|93552.6|93502.6|93545.4|93495.4|53
1651120940000|2022-04-28 04:42:20|93552.6|93502.6|93558.9|93508.9|93559.6|93509.6|93552.6|93502.6|40
1651120950000|2022-04-28 04:42:30|93559.6|93509.6|93556.6|93506.6|93559.6|93509.6|93555.6|93505.6|35
1651120960000|2022-04-28 04:42:40|93556.2|93506.2|93546.8|93496.8|93556.3|93506.3|93546.6|93496.6|48
1651120970000|2022-04-28 04:42:50|93546.9|93496.9|93547.2|93497.2|93550.1|93500.1|93545.3|93495.3|59
1651120980000|2022-04-28 04:43:00|93547|93497|93548.7|93498.7|93552.8|93502.8|93546.4|93496.4|55
1651120990000|2022-04-28 04:43:10|93548.6|93498.6|93546.9|93496.9|93552.4|93502.4|93545.7|93495.7|48
1651121000000|2022-04-28 04:43:20|93548.5|93498.5|93542|93492|93549.3|93499.3|93539.4|93489.4|68
1651121010000|2022-04-28 04:43:30|93542.1|93492.1|93540.3|93490.3|93542.8|93492.8|93538.3|93488.3|54
1651121020000|2022-04-28 04:43:40|93540.2|93490.2|93536.9|93486.9|93542|93492|93535.5|93485.5|43
1651121030000|2022-04-28 04:43:50|93536.3|93486.3|93543.9|93493.9|93545.4|93495.4|93536|93486|64
1651121040000|2022-04-28 04:44:00|93544.1|93494.1|93545|93495|93549.2|93499.2|93541.2|93491.2|55
1651121050000|2022-04-28 04:44:10|93545.2|93495.2|93534.8|93484.8|93547.5|93497.5|93529.3|93479.3|57
1651121060000|2022-04-28 04:44:20|93536.6|93486.6|93541.1|93491.1|93542.2|93492.2|93536.3|93486.3|56
1651121070000|2022-04-28 04:44:30|93539.4|93489.4|93526.8|93476.8|93539.9|93489.9|93520.8|93470.8|55
1651121080000|2022-04-28 04:44:40|93526.5|93476.5|93527.7|93477.7|93529.6|93479.6|93526|93476|52
1651121090000|2022-04-28 04:44:50|93527.5|93477.5|93529.3|93479.3|93530.3|93480.3|93526.9|93476.9|30
1651121100000|2022-04-28 04:45:00|93529.5|93479.5|93529.6|93479.6|93530.6|93480.6|93528.3|93478.3|33
1651121110000|2022-04-28 04:45:10|93529.7|93479.7|93527.9|93477.9|93529.7|93479.7|93525.8|93475.8|36
1651121120000|2022-04-28 04:45:20|93527.2|93477.2|93527.1|93477.1|93530.3|93480.3|93526|93476|40
1651121130000|2022-04-28 04:45:30|93522.7|93472.7|93526.2|93476.2|93530.1|93480.1|93522.7|93472.7|49
1651121140000|2022-04-28 04:45:40|93527.2|93477.2|93521.6|93471.6|93528.4|93478.4|93519.1|93469.1|48
1651121150000|2022-04-28 04:45:50|93521.7|93471.7|93522.8|93472.8|93523.2|93473.2|93521.3|93471.3|49
1651121160000|2022-04-28 04:46:00|93522.2|93472.2|93522.9|93472.9|93524.2|93474.2|93522.2|93472.2|36
1651121170000|2022-04-28 04:46:10|93524|93474|93523.1|93473.1|93526.4|93476.4|93521.9|93471.9|61
1651121180000|2022-04-28 04:46:20|93524.6|93474.6|93525.8|93475.8|93528.8|93478.8|93520.9|93470.9|46
1651121190000|2022-04-28 04:46:30|93526|93476|93525.6|93475.6|93526.8|93476.8|93521.5|93471.5|56
1651121200000|2022-04-28 04:46:40|93526|93476|93522.6|93472.6|93526.8|93476.8|93521.6|93471.6|54
1651121210000|2022-04-28 04:46:50|93523.6|93473.6|93521.1|93471.1|93523.9|93473.9|93521.1|93471.1|28
1651121220000|2022-04-28 04:47:00|93522.4|93472.4|93522.1|93472.1|93523|93473|93521.2|93471.2|35
1651121230000|2022-04-28 04:47:10|93522.4|93472.4|93522.2|93472.2|93524.7|93474.7|93520.5|93470.5|42
1651121240000|2022-04-28 04:47:20|93521.2|93471.2|93513.8|93463.8|93521.5|93471.5|93512|93462|63
1651121250000|2022-04-28 04:47:30|93516.7|93466.7|93513.7|93463.7|93517.4|93467.4|93513.5|93463.5|37
1651121260000|2022-04-28 04:47:40|93513.9|93463.9|93512.2|93462.2|93513.9|93463.9|93511|93461|30
1651121270000|2022-04-28 04:47:50|93511.8|93461.8|93516.7|93466.7|93517.4|93467.4|93511.6|93461.6|40
1651121280000|2022-04-28 04:48:00|93513|93463|93508.7|93458.7|93515.9|93465.9|93507.7|93457.7|57
1651121290000|2022-04-28 04:48:10|93509.6|93459.6|93510.4|93460.4|93511.5|93461.5|93508.8|93458.8|42
1651121300000|2022-04-28 04:48:20|93509.8|93459.8|93513.5|93463.5|93513.6|93463.6|93509.8|93459.8|30
1651121310000|2022-04-28 04:48:30|93512.7|93462.7|93543.7|93493.7|93543.7|93493.7|93508.4|93458.4|59
1651121320000|2022-04-28 04:48:40|93543.5|93493.5|93540.5|93490.5|93544.4|93494.4|93534.9|93484.9|51
1651121330000|2022-04-28 04:48:50|93540.3|93490.3|93537.7|93487.7|93543|93493|93536.3|93486.3|45
1651121340000|2022-04-28 04:49:00|93538.2|93488.2|93533.3|93483.3|93538.9|93488.9|93531.9|93481.9|41
1651121350000|2022-04-28 04:49:10|93531.6|93481.6|93529.8|93479.8|93533.3|93483.3|93524.5|93474.5|55
1651121360000|2022-04-28 04:49:20|93529|93479|93525.9|93475.9|93529.6|93479.6|93524.3|93474.3|46
1651121370000|2022-04-28 04:49:30|93526.1|93476.1|93513.5|93463.5|93526.6|93476.6|93512.4|93462.4|51
1651121380000|2022-04-28 04:49:40|93514.8|93464.8|93515|93465|93517.1|93467.1|93507.4|93457.4|57
1651121390000|2022-04-28 04:49:50|93514.1|93464.1|93512.4|93462.4|93516.5|93466.5|93511.8|93461.8|43
1651121400000|2022-04-28 04:50:00|93512.3|93462.3|93510|93460|93513.3|93463.3|93508.9|93458.9|35
1651121410000|2022-04-28 04:50:10|93509.9|93459.9|93515.3|93465.3|93515.6|93465.6|93509|93459|44
1651121420000|2022-04-28 04:50:20|93509.2|93459.2|93529.4|93479.4|93536.5|93486.5|93509.2|93459.2|60
1651121430000|2022-04-28 04:50:30|93529.1|93479.1|93530.6|93480.6|93530.6|93480.6|93524.8|93474.8|46
1651121440000|2022-04-28 04:50:40|93530.9|93480.9|93532.2|93482.2|93534|93484|93530.3|93480.3|37
1651121450000|2022-04-28 04:50:50|93531.8|93481.8|93535.1|93485.1|93539.5|93489.5|93531.3|93481.3|50
1651121460000|2022-04-28 04:51:00|93534.7|93484.7|93534.9|93484.9|93535.3|93485.3|93533.2|93483.2|24
1651121470000|2022-04-28 04:51:10|93535.4|93485.4|93538.2|93488.2|93539.1|93489.1|93534|93484|29
1651121480000|2022-04-28 04:51:20|93538.1|93488.1|93535.8|93485.8|93539.6|93489.6|93532.9|93482.9|43
1651121490000|2022-04-28 04:51:30|93531.4|93481.4|93533.5|93483.5|93536.3|93486.3|93531.4|93481.4|38
1651121500000|2022-04-28 04:51:40|93533.7|93483.7|93495|93445|93535.3|93485.3|93494.5|93444.5|41
1651121510000|2022-04-28 04:51:50|93493.4|93443.4|93496.5|93446.5|93497.9|93447.9|93492.5|93442.5|33
1651121520000|2022-04-28 04:52:00|93496|93446|93499.3|93449.3|93500.3|93450.3|93496|93446|26
1651121530000|2022-04-28 04:52:10|93500|93450|93497.7|93447.7|93500.9|93450.9|93495.5|93445.5|25
1651121540000|2022-04-28 04:52:20|93494.8|93444.8|93490.1|93440.1|93498.7|93448.7|93490.1|93440.1|20
1651121550000|2022-04-28 04:52:30|93494.7|93444.7|93493.9|93443.9|93495.6|93445.6|93488.7|93438.7|24
1651121560000|2022-04-28 04:52:40|93493.6|93443.6|93498.3|93448.3|93498.5|93448.5|93492.8|93442.8|30
1651121570000|2022-04-28 04:52:50|93498.1|93448.1|93494.6|93444.6|93498.8|93448.8|93494.6|93444.6|27
1651121580000|2022-04-28 04:53:00|93494.8|93444.8|93497.7|93447.7|93499.6|93449.6|93494.8|93444.8|26
1651121590000|2022-04-28 04:53:10|93497.8|93447.8|93499.1|93449.1|93501.5|93451.5|93497.7|93447.7|24
1651121600000|2022-04-28 04:53:20|93500.6|93450.6|93504.4|93454.4|93505|93455|93499.8|93449.8|24
1651121610000|2022-04-28 04:53:30|93503.3|93453.3|93503.5|93453.5|93505.9|93455.9|93502.8|93452.8|23
1651121620000|2022-04-28 04:53:40|93499.6|93449.6|93498.6|93448.6|93501.9|93451.9|93493.6|93443.6|31
1651121630000|2022-04-28 04:53:50|93498.8|93448.8|93491.5|93441.5|93500.8|93450.8|93488.6|93438.6|46
1651121640000|2022-04-28 04:54:00|93491.3|93441.3|93499.1|93449.1|93499.1|93449.1|93489.7|93439.7|25
1651121650000|2022-04-28 04:54:10|93502.1|93452.1|93510.7|93460.7|93510.7|93460.7|93500.7|93450.7|64
1651121660000|2022-04-28 04:54:20|93510.8|93460.8|93512.3|93462.3|93513.2|93463.2|93509.8|93459.8|43
1651121670000|2022-04-28 04:54:30|93512.2|93462.2|93515.7|93465.7|93517.2|93467.2|93511.6|93461.6|44
1651121680000|2022-04-28 04:54:40|93516.1|93466.1|93530.4|93480.4|93532.1|93482.1|93516.1|93466.1|55
1651121690000|2022-04-28 04:54:50|93531.2|93481.2|93534.6|93484.6|93535.5|93485.5|93522.5|93472.5|43
1651121700000|2022-04-28 04:55:00|93535|93485|93535.1|93485.1|93536.1|93486.1|93533.7|93483.7|35
1651121710000|2022-04-28 04:55:10|93535|93485|93534.4|93484.4|93535.9|93485.9|93532.8|93482.8|26
1651121720000|2022-04-28 04:55:20|93534.3|93484.3|93534.5|93484.5|93536.1|93486.1|93533.6|93483.6|23
1651121730000|2022-04-28 04:55:30|93534.3|93484.3|93537.8|93487.8|93540.5|93490.5|93531.8|93481.8|33
1651121740000|2022-04-28 04:55:40|93538.1|93488.1|93534.8|93484.8|93538.1|93488.1|93532.2|93482.2|45
1651121750000|2022-04-28 04:55:50|93535.7|93485.7|93533.2|93483.2|93536.2|93486.2|93531.5|93481.5|24
1651121760000|2022-04-28 04:56:00|93533|93483|93528.2|93478.2|93534.1|93484.1|93524.5|93474.5|34
1651121770000|2022-04-28 04:56:10|93527.1|93477.1|93527.9|93477.9|93528.9|93478.9|93527.1|93477.1|25
1651121780000|2022-04-28 04:56:20|93527.7|93477.7|93520.4|93470.4|93528.9|93478.9|93519.5|93469.5|28
1651121790000|2022-04-28 04:56:30|93520.5|93470.5|93513.9|93463.9|93520.9|93470.9|93512.8|93462.8|41
1651121800000|2022-04-28 04:56:40|93513.6|93463.6|93507.4|93457.4|93514|93464|93504.8|93454.8|28
1651121810000|2022-04-28 04:56:50|93507.3|93457.3|93508|93458|93510.4|93460.4|93507.3|93457.3|12
1651121820000|2022-04-28 04:57:00|93508.5|93458.5|93512.6|93462.6|93513.2|93463.2|93499.9|93449.9|39
1651121830000|2022-04-28 04:57:10|93512.5|93462.5|93528.3|93478.3|93529.1|93479.1|93512.5|93462.5|36
1651121840000|2022-04-28 04:57:20|93528.9|93478.9|93527.9|93477.9|93531.3|93481.3|93527.4|93477.4|28
1651121850000|2022-04-28 04:57:30|93528.1|93478.1|93535.7|93485.7|93536.9|93486.9|93527.8|93477.8|54
1651121860000|2022-04-28 04:57:40|93535.9|93485.9|93542.6|93492.6|93543.8|93493.8|93534.7|93484.7|49
1651121870000|2022-04-28 04:57:50|93543.4|93493.4|93546.6|93496.6|93546.7|93496.7|93541.7|93491.7|26
1651121880000|2022-04-28 04:58:00|93547|93497|93556.5|93506.5|93557.3|93507.3|93545|93495|41
1651121890000|2022-04-28 04:58:10|93556.4|93506.4|93551|93501|93556.4|93506.4|93550.4|93500.4|37
1651121900000|2022-04-28 04:58:20|93550.9|93500.9|93555.1|93505.1|93555.1|93505.1|93550.7|93500.7|24
1651121910000|2022-04-28 04:58:30|93555.2|93505.2|93555.6|93505.6|93555.7|93505.7|93550.4|93500.4|26
1651121920000|2022-04-28 04:58:40|93557|93507|93559|93509|93561.2|93511.2|93556.6|93506.6|36
1651121930000|2022-04-28 04:58:50|93559.1|93509.1|93563.4|93513.4|93563.4|93513.4|93557.7|93507.7|38
1651121940000|2022-04-28 04:59:00|93560.4|93510.4|93561|93511|93563.1|93513.1|93558.1|93508.1|35
1651121950000|2022-04-28 04:59:10|93561.6|93511.6|93564.5|93514.5|93565|93515|93559.6|93509.6|32
1651121960000|2022-04-28 04:59:20|93563.9|93513.9|93565.8|93515.8|93566.7|93516.7|93563.9|93513.9|18
1651121970000|2022-04-28 04:59:30|93566|93516|93569.1|93519.1|93570.2|93520.2|93565.7|93515.7|35
1651121980000|2022-04-28 04:59:40|93569.4|93519.4|93566.1|93516.1|93569.4|93519.4|93564.9|93514.9|24
1651121990000|2022-04-28 04:59:50|93566|93516|93568.9|93518.9|93569.1|93519.1|93556|93506|47
1651122000000|2022-04-28 05:00:00|93569.6|93519.6|93553.8|93503.8|93569.8|93519.8|93553.6|93503.6|49
1651122010000|2022-04-28 05:00:10|93553.7|93503.7|93562.9|93512.9|93562.9|93512.9|93553.5|93503.5|39
1651122020000|2022-04-28 05:00:20|93562.4|93512.4|93566.7|93516.7|93568.9|93518.9|93561.4|93511.4|36
1651122030000|2022-04-28 05:00:30|93566.6|93516.6|93561.3|93511.3|93571|93521|93560.7|93510.7|35
1651122040000|2022-04-28 05:00:40|93561.1|93511.1|93562.3|93512.3|93564.3|93514.3|93560.5|93510.5|23
1651122050000|2022-04-28 05:00:50|93563.2|93513.2|93551.5|93501.5|93563.2|93513.2|93551.5|93501.5|42
1651122060000|2022-04-28 05:01:00|93551.7|93501.7|93551.2|93501.2|93553.9|93503.9|93550|93500|38
1651122070000|2022-04-28 05:01:10|93551.7|93501.7|93558.7|93508.7|93558.7|93508.7|93550.7|93500.7|38
1651122080000|2022-04-28 05:01:20|93558.9|93508.9|93575.3|93525.3|93578|93528|93558.6|93508.6|51
1651122090000|2022-04-28 05:01:30|93574.8|93524.8|93575|93525|93575.5|93525.5|93570.4|93520.4|47
1651122100000|2022-04-28 05:01:40|93574.7|93524.7|93578.3|93528.3|93578.5|93528.5|93574.7|93524.7|32
1651122110000|2022-04-28 05:01:50|93578.8|93528.8|93583.3|93533.3|93589.6|93539.6|93576.1|93526.1|43
1651122120000|2022-04-28 05:02:00|93586.3|93536.3|93584|93534|93588.6|93538.6|93581.8|93531.8|27
1651122130000|2022-04-28 05:02:10|93584.3|93534.3|93586.2|93536.2|93589.4|93539.4|93583.3|93533.3|38
1651122140000|2022-04-28 05:02:20|93585.3|93535.3|93601.7|93551.7|93603.6|93553.6|93585.3|93535.3|53
1651122150000|2022-04-28 05:02:30|93600.1|93550.1|93606.3|93556.3|93615.5|93565.5|93600.1|93550.1|50
1651122160000|2022-04-28 05:02:40|93606.6|93556.6|93617.5|93567.5|93617.5|93567.5|93600|93550|38
1651122170000|2022-04-28 05:02:50|93618.1|93568.1|93617.2|93567.2|93618.1|93568.1|93610.9|93560.9|40
1651122180000|2022-04-28 05:03:00|93617.3|93567.3|93620.6|93570.6|93629.3|93579.3|93615.4|93565.4|44
1651122190000|2022-04-28 05:03:10|93619.4|93569.4|93635.2|93585.2|93638.7|93588.7|93618.3|93568.3|52
1651122200000|2022-04-28 05:03:20|93639|93589|93643.4|93593.4|93647.5|93597.5|93633.3|93583.3|56
1651122210000|2022-04-28 05:03:30|93644.6|93594.6|93640.7|93590.7|93651.4|93601.4|93636.7|93586.7|61
1651122220000|2022-04-28 05:03:40|93640.8|93590.8|93644|93594|93644.6|93594.6|93632.9|93582.9|57
1651122230000|2022-04-28 05:03:50|93643.9|93593.9|93643.9|93593.9|93647.9|93597.9|93643.9|93593.9|28
1651122240000|2022-04-28 05:04:00|93644|93594|93676.2|93626.2|93684.6|93634.6|93644|93594|61
1651122250000|2022-04-28 05:04:10|93676.3|93626.3|93680.5|93630.5|93684.6|93634.6|93675.5|93625.5|44
1651122260000|2022-04-28 05:04:20|93680.9|93630.9|93708.1|93658.1|93709.4|93659.4|93674.9|93624.9|58
1651122270000|2022-04-28 05:04:30|93706.4|93656.4|93694.8|93644.8|93706.4|93656.4|93693.1|93643.1|62
1651122280000|2022-04-28 05:04:40|93693.7|93643.7|93711.4|93661.4|93711.6|93661.6|93693.7|93643.7|55
1651122290000|2022-04-28 05:04:50|93712.1|93662.1|93722.5|93672.5|93728.8|93678.8|93706.7|93656.7|64
1651122300000|2022-04-28 05:05:00|93724.9|93674.9|93734.3|93684.3|93738.1|93688.1|93724.9|93674.9|63
1651122310000|2022-04-28 05:05:10|93734|93684|93727.2|93677.2|93734.4|93684.4|93721.3|93671.3|49
1651122320000|2022-04-28 05:05:20|93727|93677|93715.1|93665.1|93728.1|93678.1|93709.6|93659.6|56
1651122330000|2022-04-28 05:05:30|93717.3|93667.3|93715.1|93665.1|93718.6|93668.6|93714.9|93664.9|51
1651122340000|2022-04-28 05:05:40|93716.3|93666.3|93715.3|93665.3|93718.9|93668.9|93715.2|93665.2|41
1651122350000|2022-04-28 05:05:50|93715.4|93665.4|93719.5|93669.5|93721|93671|93715.2|93665.2|31
1651122360000|2022-04-28 05:06:00|93719.4|93669.4|93728.8|93678.8|93732.4|93682.4|93719.1|93669.1|53
1651122370000|2022-04-28 05:06:10|93728.3|93678.3|93732.3|93682.3|93742.9|93692.9|93726.3|93676.3|68
1651122380000|2022-04-28 05:06:20|93732.1|93682.1|93731.3|93681.3|93732.4|93682.4|93727|93677|49
1651122390000|2022-04-28 05:06:30|93731.4|93681.4|93730.8|93680.8|93734|93684|93730.4|93680.4|37
1651122400000|2022-04-28 05:06:40|93730.1|93680.1|93726.6|93676.6|93731|93681|93723.3|93673.3|40
1651122410000|2022-04-28 05:06:50|93726.7|93676.7|93730.1|93680.1|93730.1|93680.1|93721.9|93671.9|48
1651122420000|2022-04-28 05:07:00|93730|93680|93727.1|93677.1|93730|93680|93725.4|93675.4|34
1651122430000|2022-04-28 05:07:10|93727|93677|93726|93676|93727.3|93677.3|93726|93676|20
1651122440000|2022-04-28 05:07:20|93726.1|93676.1|93732.1|93682.1|93732.9|93682.9|93726.1|93676.1|35
1651122450000|2022-04-28 05:07:30|93732|93682|93729.7|93679.7|93732.6|93682.6|93728.4|93678.4|28
1651122460000|2022-04-28 05:07:40|93729.5|93679.5|93722.6|93672.6|93729.5|93679.5|93721.8|93671.8|19
1651122470000|2022-04-28 05:07:50|93725.7|93675.7|93722.1|93672.1|93725.7|93675.7|93720.1|93670.1|32
1651122480000|2022-04-28 05:08:00|93722.2|93672.2|93723.3|93673.3|93724.3|93674.3|93722.2|93672.2|22
1651122490000|2022-04-28 05:08:10|93724.1|93674.1|93734.5|93684.5|93736.6|93686.6|93723.2|93673.2|52
1651122500000|2022-04-28 05:08:20|93734.1|93684.1|93731.6|93681.6|93734.4|93684.4|93730.9|93680.9|37
1651122510000|2022-04-28 05:08:30|93731.7|93681.7|93730.7|93680.7|93731.8|93681.8|93729|93679|20
1651122520000|2022-04-28 05:08:40|93735.3|93685.3|93724.3|93674.3|93735.6|93685.6|93724.3|93674.3|25
1651122530000|2022-04-28 05:08:50|93725.6|93675.6|93717.9|93667.9|93725.6|93675.6|93714.1|93664.1|47
1651122540000|2022-04-28 05:09:00|93717.7|93667.7|93716.3|93666.3|93718.3|93668.3|93714.8|93664.8|44
1651122550000|2022-04-28 05:09:10|93716.7|93666.7|93717.1|93667.1|93717.8|93667.8|93714.6|93664.6|41
1651122560000|2022-04-28 05:09:20|93717.3|93667.3|93718.2|93668.2|93723.8|93673.8|93717.3|93667.3|33
1651122570000|2022-04-28 05:09:30|93718.6|93668.6|93720.6|93670.6|93721.1|93671.1|93717.8|93667.8|39
1651122580000|2022-04-28 05:09:40|93720.5|93670.5|93721.7|93671.7|93722|93672|93718.9|93668.9|27
1651122590000|2022-04-28 05:09:50|93721.1|93671.1|93723.1|93673.1|93723.6|93673.6|93717.4|93667.4|37
1651122600000|2022-04-28 05:10:00|93723.9|93673.9|93722.6|93672.6|93724.2|93674.2|93716.2|93666.2|32
1651122610000|2022-04-28 05:10:10|93722.2|93672.2|93721.3|93671.3|93724.3|93674.3|93716.2|93666.2|39
1651122620000|2022-04-28 05:10:20|93714.5|93664.5|93722.3|93672.3|93723.2|93673.2|93713.7|93663.7|24
1651122630000|2022-04-28 05:10:30|93722.2|93672.2|93719.5|93669.5|93722.2|93672.2|93717.8|93667.8|28
1651122640000|2022-04-28 05:10:40|93719.6|93669.6|93727.1|93677.1|93727.2|93677.2|93719.2|93669.2|27
1651122650000|2022-04-28 05:10:50|93727.7|93677.7|93720.4|93670.4|93729.3|93679.3|93719.1|93669.1|53
1651122660000|2022-04-28 05:11:00|93721.1|93671.1|93724|93674|93724.9|93674.9|93721.1|93671.1|32
1651122670000|2022-04-28 05:11:10|93724.7|93674.7|93721|93671|93725.5|93675.5|93720.7|93670.7|35
1651122680000|2022-04-28 05:11:20|93720.9|93670.9|93717.5|93667.5|93721.1|93671.1|93711|93661|43
1651122690000|2022-04-28 05:11:30|93717.7|93667.7|93724|93674|93724.7|93674.7|93716.7|93666.7|31
1651122700000|2022-04-28 05:11:40|93723.9|93673.9|93724.6|93674.6|93724.6|93674.6|93722|93672|33
1651122710000|2022-04-28 05:11:50|93724.7|93674.7|93725|93675|93732.8|93682.8|93724.1|93674.1|48
1651122720000|2022-04-28 05:12:00|93724.9|93674.9|93727.3|93677.3|93728|93678|93724.5|93674.5|38
1651122730000|2022-04-28 05:12:10|93726.7|93676.7|93722.5|93672.5|93726.9|93676.9|93722.5|93672.5|32
1651122740000|2022-04-28 05:12:20|93722.9|93672.9|93715.6|93665.6|93722.9|93672.9|93713.3|93663.3|33
1651122750000|2022-04-28 05:12:30|93714|93664|93719.1|93669.1|93719.4|93669.4|93714|93664|29
1651122760000|2022-04-28 05:12:40|93718.9|93668.9|93715.3|93665.3|93719.4|93669.4|93715.2|93665.2|30
1651122770000|2022-04-28 05:12:50|93715.1|93665.1|93721.9|93671.9|93722.5|93672.5|93714.9|93664.9|36
1651122780000|2022-04-28 05:13:00|93722|93672|93716.9|93666.9|93722|93672|93714.5|93664.5|29
1651122790000|2022-04-28 05:13:10|93718.4|93668.4|93716.1|93666.1|93719.8|93669.8|93714|93664|24
1651122800000|2022-04-28 05:13:20|93714.9|93664.9|93718.2|93668.2|93719.2|93669.2|93714.9|93664.9|29
1651122810000|2022-04-28 05:13:30|93718.9|93668.9|93719.4|93669.4|93720.1|93670.1|93716.9|93666.9|31
1651122820000|2022-04-28 05:13:40|93719.3|93669.3|93721.2|93671.2|93722.2|93672.2|93718.5|93668.5|19
1651122830000|2022-04-28 05:13:50|93720.9|93670.9|93717.5|93667.5|93722.4|93672.4|93715.8|93665.8|27
1651122840000|2022-04-28 05:14:00|93720.3|93670.3|93723.8|93673.8|93729.6|93679.6|93719.4|93669.4|39
1651122850000|2022-04-28 05:14:10|93724.2|93674.2|93727|93677|93727.5|93677.5|93719.1|93669.1|31
1651122860000|2022-04-28 05:14:20|93726.8|93676.8|93723.5|93673.5|93728.9|93678.9|93718.3|93668.3|47
1651122870000|2022-04-28 05:14:30|93723.9|93673.9|93716.8|93666.8|93724.5|93674.5|93716.3|93666.3|25
1651122880000|2022-04-28 05:14:40|93717.4|93667.4|93716.8|93666.8|93717.9|93667.9|93715.7|93665.7|28
1651122890000|2022-04-28 05:14:50|93717.1|93667.1|93716.2|93666.2|93718.4|93668.4|93715.5|93665.5|27
1651122900000|2022-04-28 05:15:00|93716.5|93666.5|93717.1|93667.1|93719.6|93669.6|93716.3|93666.3|45
1651122910000|2022-04-28 05:15:10|93717.2|93667.2|93721.8|93671.8|93722.6|93672.6|93716.7|93666.7|42
1651122920000|2022-04-28 05:15:20|93721.7|93671.7|93725.2|93675.2|93725.2|93675.2|93721.2|93671.2|32
1651122930000|2022-04-28 05:15:30|93724.4|93674.4|93719.9|93669.9|93725.7|93675.7|93718.2|93668.2|48
1651122940000|2022-04-28 05:15:40|93719.5|93669.5|93732.9|93682.9|93732.9|93682.9|93719.5|93669.5|57
1651122950000|2022-04-28 05:15:50|93733.3|93683.3|93729.2|93679.2|93733.3|93683.3|93725.3|93675.3|49
1651122960000|2022-04-28 05:16:00|93729.4|93679.4|93726.5|93676.5|93731.5|93681.5|93721.5|93671.5|45
1651122970000|2022-04-28 05:16:10|93729.6|93679.6|93728|93678|93730.4|93680.4|93727.6|93677.6|44
1651122980000|2022-04-28 05:16:20|93727.9|93677.9|93728.3|93678.3|93730.1|93680.1|93726.4|93676.4|39
1651122990000|2022-04-28 05:16:30|93728.2|93678.2|93728.7|93678.7|93733|93683|93727.8|93677.8|47
1651123000000|2022-04-28 05:16:40|93730.1|93680.1|93732.3|93682.3|93732.8|93682.8|93728.1|93678.1|54
1651123010000|2022-04-28 05:16:50|93732.5|93682.5|93731|93681|93732.5|93682.5|93730.1|93680.1|28
1651123020000|2022-04-28 05:17:00|93731.4|93681.4|93729.2|93679.2|93731.9|93681.9|93727|93677|25
1651123030000|2022-04-28 05:17:10|93729.5|93679.5|93731.2|93681.2|93731.8|93681.8|93727.4|93677.4|32
1651123040000|2022-04-28 05:17:20|93730.4|93680.4|93742.3|93692.3|93744.1|93694.1|93729.4|93679.4|41
1651123050000|2022-04-28 05:17:30|93741.7|93691.7|93735.3|93685.3|93741.7|93691.7|93734.8|93684.8|40
1651123060000|2022-04-28 05:17:40|93734.9|93684.9|93733.7|93683.7|93736|93686|93733.7|93683.7|29
1651123070000|2022-04-28 05:17:50|93732.4|93682.4|93724.6|93674.6|93733|93683|93723.1|93673.1|34
1651123080000|2022-04-28 05:18:00|93724.5|93674.5|93732|93682|93732.6|93682.6|93723.5|93673.5|36
1651123090000|2022-04-28 05:18:10|93731.4|93681.4|93739.1|93689.1|93741.4|93691.4|93730.8|93680.8|58
1651123100000|2022-04-28 05:18:20|93738.7|93688.7|93734.2|93684.2|93739.4|93689.4|93730.4|93680.4|42
1651123110000|2022-04-28 05:18:30|93734.7|93684.7|93731.9|93681.9|93734.7|93684.7|93730.3|93680.3|41
1651123120000|2022-04-28 05:18:40|93732.1|93682.1|93745.6|93695.6|93746.1|93696.1|93732.1|93682.1|51
1651123130000|2022-04-28 05:18:50|93748.4|93698.4|93754|93704|93760.4|93710.4|93748.4|93698.4|53
1651123140000|2022-04-28 05:19:00|93753.9|93703.9|93747.8|93697.8|93754.2|93704.2|93746.8|93696.8|54
1651123150000|2022-04-28 05:19:10|93748.1|93698.1|93744.7|93694.7|93751.7|93701.7|93743.4|93693.4|38
1651123160000|2022-04-28 05:19:20|93745.1|93695.1|93739.6|93689.6|93750|93700|93734.4|93684.4|51
1651123170000|2022-04-28 05:19:30|93741.9|93691.9|93739.3|93689.3|93744.3|93694.3|93733.8|93683.8|31
1651123180000|2022-04-28 05:19:40|93738.6|93688.6|93733.6|93683.6|93739.6|93689.6|93732.9|93682.9|31
1651123190000|2022-04-28 05:19:50|93731.8|93681.8|93732.8|93682.8|93734.3|93684.3|93730.9|93680.9|29
1651123200000|2022-04-28 05:20:00|93732.7|93682.7|93734.5|93684.5|93740.6|93690.6|93729|93679|30
1651123210000|2022-04-28 05:20:10|93733.4|93683.4|93738.1|93688.1|93739.9|93689.9|93733.4|93683.4|36
1651123220000|2022-04-28 05:20:20|93737.6|93687.6|93735.4|93685.4|93739.1|93689.1|93734.9|93684.9|19
1651123230000|2022-04-28 05:20:30|93735.6|93685.6|93738.9|93688.9|93739.1|93689.1|93734.4|93684.4|23
1651123240000|2022-04-28 05:20:40|93741.2|93691.2|93739.6|93689.6|93741.2|93691.2|93739.1|93689.1|27
1651123250000|2022-04-28 05:20:50|93739.4|93689.4|93739.3|93689.3|93740.3|93690.3|93737.6|93687.6|16
1651123260000|2022-04-28 05:21:00|93739.5|93689.5|93739.5|93689.5|93739.5|93689.5|93737|93687|19
1651123270000|2022-04-28 05:21:10|93738.9|93688.9|93736.2|93686.2|93739.1|93689.1|93735.3|93685.3|37
1651123280000|2022-04-28 05:21:20|93736.9|93686.9|93736.7|93686.7|93737.4|93687.4|93735.6|93685.6|28
1651123290000|2022-04-28 05:21:30|93736.8|93686.8|93733.4|93683.4|93739.3|93689.3|93733.4|93683.4|34
1651123300000|2022-04-28 05:21:40|93732.4|93682.4|93726.4|93676.4|93734.9|93684.9|93724|93674|35
1651123310000|2022-04-28 05:21:50|93724.9|93674.9|93741.6|93691.6|93746.7|93696.7|93724.7|93674.7|40
1651123320000|2022-04-28 05:22:00|93740.2|93690.2|93741.7|93691.7|93743.6|93693.6|93740.2|93690.2|33
1651123330000|2022-04-28 05:22:10|93743|93693|93748.7|93698.7|93751|93701|93741.5|93691.5|32
1651123340000|2022-04-28 05:22:20|93749.3|93699.3|93752.3|93702.3|93753.7|93703.7|93747.5|93697.5|53
1651123350000|2022-04-28 05:22:30|93752.4|93702.4|93751.2|93701.2|93752.7|93702.7|93749.9|93699.9|38
1651123360000|2022-04-28 05:22:40|93751.5|93701.5|93755.8|93705.8|93755.8|93705.8|93749.3|93699.3|32
1651123370000|2022-04-28 05:22:50|93755.7|93705.7|93754.3|93704.3|93758.8|93708.8|93751.3|93701.3|24
1651123380000|2022-04-28 05:23:00|93754.1|93704.1|93754.5|93704.5|93756.2|93706.2|93752.6|93702.6|38
1651123390000|2022-04-28 05:23:10|93754.4|93704.4|93751.7|93701.7|93755|93705|93751.4|93701.4|33
1651123400000|2022-04-28 05:23:20|93752.3|93702.3|93754.5|93704.5|93755.9|93705.9|93752.3|93702.3|32
1651123410000|2022-04-28 05:23:30|93755.8|93705.8|93748.4|93698.4|93755.8|93705.8|93747.1|93697.1|52
1651123420000|2022-04-28 05:23:40|93748.8|93698.8|93747.2|93697.2|93749.4|93699.4|93746.1|93696.1|31
1651123430000|2022-04-28 05:23:50|93747.1|93697.1|93749.5|93699.5|93750.5|93700.5|93746.6|93696.6|23
1651123440000|2022-04-28 05:24:00|93749.4|93699.4|93752.5|93702.5|93753.6|93703.6|93749.4|93699.4|26
1651123450000|2022-04-28 05:24:10|93752.3|93702.3|93754.5|93704.5|93755.5|93705.5|93751.3|93701.3|30
1651123460000|2022-04-28 05:24:20|93754.4|93704.4|93746.7|93696.7|93758.3|93708.3|93746.7|93696.7|37
1651123470000|2022-04-28 05:24:30|93746.9|93696.9|93756.3|93706.3|93758.7|93708.7|93745.4|93695.4|57
1651123480000|2022-04-28 05:24:40|93756|93706|93750.2|93700.2|93761|93711|93748.7|93698.7|55
1651123490000|2022-04-28 05:24:50|93751.1|93701.1|93757.7|93707.7|93757.7|93707.7|93749.8|93699.8|48
1651123500000|2022-04-28 05:25:00|93757.8|93707.8|93764.2|93714.2|93764.6|93714.6|93757.2|93707.2|47
1651123510000|2022-04-28 05:25:10|93764.4|93714.4|93759.8|93709.8|93764.4|93714.4|93759|93709|47
1651123520000|2022-04-28 05:25:20|93759.3|93709.3|93757.8|93707.8|93761.6|93711.6|93757.6|93707.6|36
1651123530000|2022-04-28 05:25:30|93757.6|93707.6|93764.2|93714.2|93764.2|93714.2|93755.8|93705.8|31
1651123540000|2022-04-28 05:25:40|93764.3|93714.3|93762.6|93712.6|93765.1|93715.1|93760.7|93710.7|48
1651123550000|2022-04-28 05:25:50|93762.7|93712.7|93765.4|93715.4|93766.7|93716.7|93759.1|93709.1|45
1651123560000|2022-04-28 05:26:00|93765.3|93715.3|93755.8|93705.8|93766.7|93716.7|93753.3|93703.3|44
1651123570000|2022-04-28 05:26:10|93755.6|93705.6|93752.6|93702.6|93757.2|93707.2|93752.6|93702.6|41
1651123580000|2022-04-28 05:26:20|93753.9|93703.9|93748.8|93698.8|93753.9|93703.9|93748.8|93698.8|39
1651123590000|2022-04-28 05:26:30|93748.7|93698.7|93755.1|93705.1|93762.5|93712.5|93747|93697|47
1651123600000|2022-04-28 05:26:40|93754.1|93704.1|93745.3|93695.3|93755|93705|93744.5|93694.5|47
1651123610000|2022-04-28 05:26:50|93745.2|93695.2|93738.5|93688.5|93747.1|93697.1|93734.2|93684.2|47
1651123620000|2022-04-28 05:27:00|93737.4|93687.4|93740.1|93690.1|93742.1|93692.1|93733.6|93683.6|53
1651123630000|2022-04-28 05:27:10|93739.8|93689.8|93744.4|93694.4|93745.8|93695.8|93739.2|93689.2|49
1651123640000|2022-04-28 05:27:20|93744.2|93694.2|93744|93694|93745.8|93695.8|93741.3|93691.3|42
1651123650000|2022-04-28 05:27:30|93743.8|93693.8|93744.2|93694.2|93745.2|93695.2|93740.7|93690.7|39
1651123660000|2022-04-28 05:27:40|93747.8|93697.8|93743|93693|93751|93701|93741.1|93691.1|45
1651123670000|2022-04-28 05:27:50|93742.9|93692.9|93744.4|93694.4|93745|93695|93739.1|93689.1|39
1651123680000|2022-04-28 05:28:00|93744.3|93694.3|93747.5|93697.5|93748.4|93698.4|93744.3|93694.3|25
1651123690000|2022-04-28 05:28:10|93747.7|93697.7|93753.6|93703.6|93755.5|93705.5|93747.1|93697.1|34
1651123700000|2022-04-28 05:28:20|93753.5|93703.5|93753.9|93703.9|93755.3|93705.3|93752.6|93702.6|28
1651123710000|2022-04-28 05:28:30|93753.5|93703.5|93751.2|93701.2|93754.4|93704.4|93750.3|93700.3|20
1651123720000|2022-04-28 05:28:40|93749.9|93699.9|93748.6|93698.6|93753.2|93703.2|93748.6|93698.6|22
1651123730000|2022-04-28 05:28:50|93749.1|93699.1|93752|93702|93752.1|93702.1|93748.8|93698.8|21
1651123740000|2022-04-28 05:29:00|93752.2|93702.2|93755.7|93705.7|93756.1|93706.1|93750.8|93700.8|28
1651123750000|2022-04-28 05:29:10|93755.9|93705.9|93754.3|93704.3|93757.2|93707.2|93753.9|93703.9|30
1651123760000|2022-04-28 05:29:20|93756.2|93706.2|93757.4|93707.4|93759.9|93709.9|93753.1|93703.1|36
1651123770000|2022-04-28 05:29:30|93757.9|93707.9|93748.8|93698.8|93757.9|93707.9|93748.8|93698.8|22
1651123780000|2022-04-28 05:29:40|93747.6|93697.6|93753.1|93703.1|93755.2|93705.2|93746.9|93696.9|11
1651123790000|2022-04-28 05:29:50|93753.2|93703.2|93753.4|93703.4|93754.5|93704.5|93752|93702|14
1651123800000|2022-04-28 05:30:00|93755.3|93705.3|93752.4|93702.4|93755.7|93705.7|93750.8|93700.8|56
1651123810000|2022-04-28 05:30:10|93756.1|93706.1|93751.7|93701.7|93757.8|93707.8|93750.4|93700.4|45
1651123820000|2022-04-28 05:30:20|93751.5|93701.5|93749.1|93699.1|93753.8|93703.8|93747|93697|34
1651123830000|2022-04-28 05:30:30|93753|93703|93749|93699|93753|93703|93746.3|93696.3|35
1651123840000|2022-04-28 05:30:40|93749.2|93699.2|93750.9|93700.9|93751.6|93701.6|93747.7|93697.7|26
1651123850000|2022-04-28 05:30:50|93751.4|93701.4|93756.8|93706.8|93756.8|93706.8|93750.3|93700.3|32
1651123860000|2022-04-28 05:31:00|93756.6|93706.6|93755.4|93705.4|93759.3|93709.3|93755.2|93705.2|29
1651123870000|2022-04-28 05:31:10|93755.5|93705.5|93760.5|93710.5|93761|93711|93755|93705|35
1651123880000|2022-04-28 05:31:20|93759.5|93709.5|93753.3|93703.3|93761.9|93711.9|93751.5|93701.5|30
1651123890000|2022-04-28 05:31:30|93754.6|93704.6|93753.3|93703.3|93755.6|93705.6|93750.7|93700.7|30
1651123900000|2022-04-28 05:31:40|93753|93703|93753|93703|93754.9|93704.9|93751.8|93701.8|21
1651123910000|2022-04-28 05:31:50|93753.1|93703.1|93749.2|93699.2|93758.9|93708.9|93743.8|93693.8|36
1651123920000|2022-04-28 05:32:00|93746.2|93696.2|93748.2|93698.2|93750.3|93700.3|93743.5|93693.5|34
1651123930000|2022-04-28 05:32:10|93748.5|93698.5|93741.1|93691.1|93748.5|93698.5|93739.7|93689.7|38
1651123940000|2022-04-28 05:32:20|93740.8|93690.8|93737.7|93687.7|93745.1|93695.1|93735.2|93685.2|46
1651123950000|2022-04-28 05:32:30|93736.4|93686.4|93738.9|93688.9|93741.2|93691.2|93734.4|93684.4|38
1651123960000|2022-04-28 05:32:40|93739.9|93689.9|93738|93688|93740|93690|93736.8|93686.8|31
1651123970000|2022-04-28 05:32:50|93738.2|93688.2|93747.4|93697.4|93747.8|93697.8|93736.8|93686.8|38
1651123980000|2022-04-28 05:33:00|93747.9|93697.9|93744.6|93694.6|93747.9|93697.9|93743.9|93693.9|20
1651123990000|2022-04-28 05:33:10|93750.5|93700.5|93752.2|93702.2|93757|93707|93747.3|93697.3|34
1651124000000|2022-04-28 05:33:20|93754|93704|93748.5|93698.5|93754|93704|93746.5|93696.5|31
1651124010000|2022-04-28 05:33:30|93745.4|93695.4|93742.1|93692.1|93746.1|93696.1|93739.5|93689.5|42
1651124020000|2022-04-28 05:33:40|93741|93691|93742.2|93692.2|93744.4|93694.4|93738|93688|32
1651124030000|2022-04-28 05:33:50|93741.5|93691.5|93749.3|93699.3|93752.7|93702.7|93741.5|93691.5|44
1651124040000|2022-04-28 05:34:00|93751.5|93701.5|93751.9|93701.9|93754.3|93704.3|93749.2|93699.2|43
1651124050000|2022-04-28 05:34:10|93752.4|93702.4|93752.5|93702.5|93752.5|93702.5|93749.1|93699.1|27
1651124060000|2022-04-28 05:34:20|93753.5|93703.5|93760|93710|93760.5|93710.5|93751.4|93701.4|28
1651124070000|2022-04-28 05:34:30|93759.9|93709.9|93754.6|93704.6|93760.3|93710.3|93754.6|93704.6|37
1651124080000|2022-04-28 05:34:40|93755.5|93705.5|93752.7|93702.7|93756.7|93706.7|93750.2|93700.2|47
1651124090000|2022-04-28 05:34:50|93753.7|93703.7|93745.6|93695.6|93755.2|93705.2|93745.4|93695.4|29
1651124100000|2022-04-28 05:35:00|93745.5|93695.5|93745.6|93695.6|93749.4|93699.4|93743.2|93693.2|36
1651124110000|2022-04-28 05:35:10|93745.8|93695.8|93748.2|93698.2|93749.2|93699.2|93744.2|93694.2|23
1651124120000|2022-04-28 05:35:20|93748.3|93698.3|93748.9|93698.9|93758.2|93708.2|93740.6|93690.6|38
1651124130000|2022-04-28 05:35:30|93749.5|93699.5|93739.9|93689.9|93751.3|93701.3|93739.4|93689.4|48
1651124140000|2022-04-28 05:35:40|93741.8|93691.8|93745.1|93695.1|93746|93696|93741.8|93691.8|48
1651124150000|2022-04-28 05:35:50|93745.6|93695.6|93746.8|93696.8|93746.9|93696.9|93743.8|93693.8|27
1651124160000|2022-04-28 05:36:00|93746.9|93696.9|93758.9|93708.9|93762.2|93712.2|93746.3|93696.3|58
1651124170000|2022-04-28 05:36:10|93759.3|93709.3|93739.6|93689.6|93761.2|93711.2|93734.5|93684.5|73
1651124180000|2022-04-28 05:36:20|93739.9|93689.9|93739.8|93689.8|93742.1|93692.1|93735.4|93685.4|70
1651124190000|2022-04-28 05:36:30|93740|93690|93748|93698|93748|93698|93737.5|93687.5|66
1651124200000|2022-04-28 05:36:40|93749|93699|93747|93697|93754.4|93704.4|93746.6|93696.6|62
1651124210000|2022-04-28 05:36:50|93747.3|93697.3|93752.3|93702.3|93755|93705|93745.8|93695.8|56
1651124220000|2022-04-28 05:37:00|93752.7|93702.7|93751.3|93701.3|93755.2|93705.2|93751.3|93701.3|50
1651124230000|2022-04-28 05:37:10|93757|93707|93755.5|93705.5|93757.3|93707.3|93749.4|93699.4|43
1651124240000|2022-04-28 05:37:20|93756|93706|93736.2|93686.2|93756.4|93706.4|93735|93685|37
1651124250000|2022-04-28 05:37:30|93731|93681|93712.2|93662.2|93734|93684|93710.6|93660.6|57
1651124260000|2022-04-28 05:37:40|93711.8|93661.8|93713.8|93663.8|93717.7|93667.7|93711.8|93661.8|43
1651124270000|2022-04-28 05:37:50|93713.9|93663.9|93715.9|93665.9|93719.6|93669.6|93713.9|93663.9|44
1651124280000|2022-04-28 05:38:00|93716.2|93666.2|93718.4|93668.4|93718.8|93668.8|93713.8|93663.8|51
1651124290000|2022-04-28 05:38:10|93718|93668|93715.5|93665.5|93722.3|93672.3|93710.1|93660.1|56
1651124300000|2022-04-28 05:38:20|93715.3|93665.3|93714|93664|93718.2|93668.2|93711|93661|51
1651124310000|2022-04-28 05:38:30|93713.6|93663.6|93716|93666|93723.8|93673.8|93710.4|93660.4|68
1651124320000|2022-04-28 05:38:40|93717.5|93667.5|93717.4|93667.4|93722.4|93672.4|93715.3|93665.3|55
1651124330000|2022-04-28 05:38:50|93717.8|93667.8|93719.4|93669.4|93724.5|93674.5|93717.2|93667.2|70
1651124340000|2022-04-28 05:39:00|93719.3|93669.3|93721.7|93671.7|93723.5|93673.5|93718.3|93668.3|57
1651124350000|2022-04-28 05:39:10|93721.1|93671.1|93732|93682|93738.1|93688.1|93721.1|93671.1|55
1651124360000|2022-04-28 05:39:20|93732.3|93682.3|93733|93683|93736.2|93686.2|93724.4|93674.4|60
1651124370000|2022-04-28 05:39:30|93732.7|93682.7|93712.7|93662.7|93739.2|93689.2|93712.7|93662.7|62
1651124380000|2022-04-28 05:39:40|93713.9|93663.9|93718.2|93668.2|93719|93669|93707.4|93657.4|58
1651124390000|2022-04-28 05:39:50|93716.9|93666.9|93715.8|93665.8|93722.4|93672.4|93715.8|93665.8|45
1651124400000|2022-04-28 05:40:00|93715.9|93665.9|93715.3|93665.3|93718.7|93668.7|93712.4|93662.4|54
1651124410000|2022-04-28 05:40:10|93715.2|93665.2|93714.6|93664.6|93717.4|93667.4|93714.6|93664.6|37
1651124420000|2022-04-28 05:40:20|93714.5|93664.5|93715|93665|93717.3|93667.3|93712.7|93662.7|47
1651124430000|2022-04-28 05:40:30|93715.1|93665.1|93718|93668|93718|93668|93713.1|93663.1|45
1651124440000|2022-04-28 05:40:40|93719.3|93669.3|93711.7|93661.7|93719.3|93669.3|93710.2|93660.2|55
1651124450000|2022-04-28 05:40:50|93709.8|93659.8|93762.4|93712.4|93772.3|93722.3|93709.6|93659.6|69
1651124460000|2022-04-28 05:41:00|93764|93714|93767.3|93717.3|93767.7|93717.7|93759.7|93709.7|65
1651124470000|2022-04-28 05:41:10|93767.1|93717.1|93793.1|93743.1|93793.8|93743.8|93765.4|93715.4|55
1651124480000|2022-04-28 05:41:20|93793|93743|93792.6|93742.6|93796|93746|93790.7|93740.7|57
1651124490000|2022-04-28 05:41:30|93792.4|93742.4|93768.4|93718.4|93794.2|93744.2|93763.3|93713.3|66
1651124500000|2022-04-28 05:41:40|93770.7|93720.7|93771.7|93721.7|93772.8|93722.8|93768.3|93718.3|53
1651124510000|2022-04-28 05:41:50|93770.7|93720.7|93767.7|93717.7|93771|93721|93764.4|93714.4|70
1651124520000|2022-04-28 05:42:00|93767.3|93717.3|93774.6|93724.6|93777.3|93727.3|93763.5|93713.5|59
1651124530000|2022-04-28 05:42:10|93774.1|93724.1|93773|93723|93777.1|93727.1|93768.2|93718.2|69
1651124540000|2022-04-28 05:42:20|93771.5|93721.5|93853.8|93803.8|93853.8|93803.8|93768.9|93718.9|70
1651124550000|2022-04-28 05:42:30|93852.3|93802.3|93852.1|93802.1|93859.9|93809.9|93832.1|93782.1|78
1651124560000|2022-04-28 05:42:40|93855.6|93805.6|93876.8|93826.8|93909.5|93859.5|93855.6|93805.6|79
1651124570000|2022-04-28 05:42:50|93877.9|93827.9|93836.3|93786.3|93894.1|93844.1|93829.5|93779.5|79
1651124580000|2022-04-28 05:43:00|93841.5|93791.5|93835.5|93785.5|93845|93795|93826.9|93776.9|79
1651124590000|2022-04-28 05:43:10|93837.1|93787.1|93849.8|93799.8|93854.6|93804.6|93829.9|93779.9|71
1651124600000|2022-04-28 05:43:20|93848.9|93798.9|93853.1|93803.1|93859.4|93809.4|93831.5|93781.5|73
1651124610000|2022-04-28 05:43:30|93854.5|93804.5|93870.9|93820.9|93884.2|93834.2|93850.4|93800.4|75
1651124620000|2022-04-28 05:43:40|93868.5|93818.5|93899.6|93849.6|93913.5|93863.5|93868.5|93818.5|78
1651124630000|2022-04-28 05:43:50|93896.1|93846.1|93881.4|93831.4|93899.8|93849.8|93880.9|93830.9|68
1651124640000|2022-04-28 05:44:00|93882.6|93832.6|93886.6|93836.6|93886.6|93836.6|93875.9|93825.9|75
1651124650000|2022-04-28 05:44:10|93885.6|93835.6|93870.1|93820.1|93887.1|93837.1|93866.5|93816.5|67
1651124660000|2022-04-28 05:44:20|93872.6|93822.6|93834.3|93784.3|93872.6|93822.6|93834.3|93784.3|76
1651124670000|2022-04-28 05:44:30|93834.4|93784.4|93851.2|93801.2|93859|93809|93831.7|93781.7|61
1651124680000|2022-04-28 05:44:40|93853.1|93803.1|93836.5|93786.5|93854|93804|93833.9|93783.9|72
1651124690000|2022-04-28 05:44:50|93833.9|93783.9|93817.2|93767.2|93836.8|93786.8|93816.3|93766.3|70
1651124700000|2022-04-28 05:45:00|93819.4|93769.4|93805.9|93755.9|93822.3|93772.3|93797|93747|68
1651124710000|2022-04-28 05:45:10|93804.6|93754.6|93802.2|93752.2|93812.6|93762.6|93798.3|93748.3|64
1651124720000|2022-04-28 05:45:20|93801.4|93751.4|93782.6|93732.6|93806.5|93756.5|93780.7|93730.7|68
1651124730000|2022-04-28 05:45:30|93780.4|93730.4|93788|93738|93792.2|93742.2|93776.3|93726.3|54
1651124740000|2022-04-28 05:45:40|93783.5|93733.5|93757.1|93707.1|93787.1|93737.1|93751.7|93701.7|75
1651124750000|2022-04-28 05:45:50|93757.4|93707.4|93719.2|93669.2|93763.6|93713.6|93708.8|93658.8|78
1651124760000|2022-04-28 05:46:00|93727.9|93677.9|93746.4|93696.4|93754.2|93704.2|93719.1|93669.1|79
1651124770000|2022-04-28 05:46:10|93747|93697|93745.8|93695.8|93760.9|93710.9|93736|93686|69
1651124780000|2022-04-28 05:46:20|93746.5|93696.5|93736|93686|93747.4|93697.4|93725.2|93675.2|67
1651124790000|2022-04-28 05:46:30|93736.2|93686.2|93733.8|93683.8|93741.8|93691.8|93728.9|93678.9|48
1651124800000|2022-04-28 05:46:40|93740.6|93690.6|93727.1|93677.1|93747|93697|93721.4|93671.4|68
1651124810000|2022-04-28 05:46:50|93727|93677|93727.4|93677.4|93739.3|93689.3|93720.9|93670.9|77
1651124820000|2022-04-28 05:47:00|93727.1|93677.1|93722|93672|93729.2|93679.2|93717.6|93667.6|73
1651124830000|2022-04-28 05:47:10|93726.1|93676.1|93723.8|93673.8|93734.1|93684.1|93720|93670|74
1651124840000|2022-04-28 05:47:20|93721.8|93671.8|93721.3|93671.3|93728.6|93678.6|93715.6|93665.6|75
1651124850000|2022-04-28 05:47:30|93720.7|93670.7|93725.8|93675.8|93729.8|93679.8|93710.9|93660.9|79
1651124860000|2022-04-28 05:47:40|93726.5|93676.5|93728.7|93678.7|93735.3|93685.3|93722.8|93672.8|75
1651124870000|2022-04-28 05:47:50|93728.4|93678.4|93731.9|93681.9|93734.7|93684.7|93723.5|93673.5|68
1651124880000|2022-04-28 05:48:00|93732.9|93682.9|93693.3|93643.3|93733.2|93683.2|93685|93635|76
1651124890000|2022-04-28 05:48:10|93687.9|93637.9|93677.3|93627.3|93695.6|93645.6|93674.6|93624.6|70
1651124900000|2022-04-28 05:48:20|93674.6|93624.6|93643.7|93593.7|93674.6|93624.6|93641.2|93591.2|69
1651124910000|2022-04-28 05:48:30|93642.1|93592.1|93618.3|93568.3|93645.7|93595.7|93607.5|93557.5|80
1651124920000|2022-04-28 05:48:40|93620.3|93570.3|93618.5|93568.5|93631.7|93581.7|93610.4|93560.4|74
1651124930000|2022-04-28 05:48:50|93622.8|93572.8|93616.4|93566.4|93622.8|93572.8|93609.1|93559.1|69
1651124940000|2022-04-28 05:49:00|93616.2|93566.2|93609.3|93559.3|93616.2|93566.2|93605.5|93555.5|58
1651124950000|2022-04-28 05:49:10|93608.7|93558.7|93604.4|93554.4|93610|93560|93597|93547|55
1651124960000|2022-04-28 05:49:20|93598.9|93548.9|93605.5|93555.5|93614.4|93564.4|93585.5|93535.5|52
1651124970000|2022-04-28 05:49:30|93604.6|93554.6|93587.8|93537.8|93608.4|93558.4|93584.4|93534.4|64
1651124980000|2022-04-28 05:49:40|93595.5|93545.5|93592.7|93542.7|93595.7|93545.7|93572.5|93522.5|58
1651124990000|2022-04-28 05:49:50|93594.7|93544.7|93571.5|93521.5|93594.7|93544.7|93562.9|93512.9|61
1651125000000|2022-04-28 05:50:00|93573|93523|93574|93524|93585.6|93535.6|93570.2|93520.2|66
1651125010000|2022-04-28 05:50:10|93575.8|93525.8|93561.8|93511.8|93575.8|93525.8|93556.8|93506.8|74
1651125020000|2022-04-28 05:50:20|93564.4|93514.4|93556.2|93506.2|93564.4|93514.4|93539.5|93489.5|73
1651125030000|2022-04-28 05:50:30|93553|93503|93553|93503|93558.4|93508.4|93531.4|93481.4|64
1651125040000|2022-04-28 05:50:40|93553.1|93503.1|93572.6|93522.6|93572.6|93522.6|93551.4|93501.4|66
1651125050000|2022-04-28 05:50:50|93569.6|93519.6|93577.4|93527.4|93581.7|93531.7|93569.6|93519.6|63
1651125060000|2022-04-28 05:51:00|93577|93527|93568.8|93518.8|93580.9|93530.9|93558.6|93508.6|67
1651125070000|2022-04-28 05:51:10|93569.5|93519.5|93562.4|93512.4|93571.8|93521.8|93556.2|93506.2|64
1651125080000|2022-04-28 05:51:20|93562.6|93512.6|93558.6|93508.6|93566.1|93516.1|93556.7|93506.7|56
1651125090000|2022-04-28 05:51:30|93558.3|93508.3|93546.7|93496.7|93564|93514|93545.3|93495.3|62
1651125100000|2022-04-28 05:51:40|93547|93497|93544.4|93494.4|93547.3|93497.3|93525.2|93475.2|70
1651125110000|2022-04-28 05:51:50|93541.6|93491.6|93532.1|93482.1|93545.4|93495.4|93529|93479|71
1651125120000|2022-04-28 05:52:00|93532.9|93482.9|93540.9|93490.9|93541.6|93491.6|93526.6|93476.6|71
1651125130000|2022-04-28 05:52:10|93540.1|93490.1|93513.6|93463.6|93540.1|93490.1|93510.9|93460.9|78
1651125140000|2022-04-28 05:52:20|93511.2|93461.2|93509|93459|93525.6|93475.6|93504.9|93454.9|74
1651125150000|2022-04-28 05:52:30|93507.2|93457.2|93529.5|93479.5|93538|93488|93504.3|93454.3|77
1651125160000|2022-04-28 05:52:40|93529.4|93479.4|93531.9|93481.9|93539.9|93489.9|93525.6|93475.6|78
1651125170000|2022-04-28 05:52:50|93534.9|93484.9|93523.9|93473.9|93537.1|93487.1|93517.4|93467.4|72
1651125180000|2022-04-28 05:53:00|93519.2|93469.2|93520.4|93470.4|93531.9|93481.9|93515.3|93465.3|63
1651125190000|2022-04-28 05:53:10|93518.7|93468.7|93515.2|93465.2|93530.6|93480.6|93515.2|93465.2|60
1651125200000|2022-04-28 05:53:20|93516.2|93466.2|93521.6|93471.6|93526.9|93476.9|93513.3|93463.3|64
1651125210000|2022-04-28 05:53:30|93521.8|93471.8|93526.1|93476.1|93531.7|93481.7|93511.8|93461.8|70
1651125220000|2022-04-28 05:53:40|93515.5|93465.5|93526.2|93476.2|93529.6|93479.6|93513.6|93463.6|59
1651125230000|2022-04-28 05:53:50|93526|93476|93544.8|93494.8|93551.8|93501.8|93526|93476|76
1651125240000|2022-04-28 05:54:00|93545.2|93495.2|93560.3|93510.3|93563.2|93513.2|93541.4|93491.4|66
1651125250000|2022-04-28 05:54:10|93558.9|93508.9|93559.4|93509.4|93569.6|93519.6|93555.2|93505.2|64
1651125260000|2022-04-28 05:54:20|93562|93512|93588.9|93538.9|93592.4|93542.4|93558.4|93508.4|63
1651125270000|2022-04-28 05:54:30|93588.7|93538.7|93581.2|93531.2|93598.1|93548.1|93581.2|93531.2|64
1651125280000|2022-04-28 05:54:40|93578.4|93528.4|93585.3|93535.3|93591.5|93541.5|93570.5|93520.5|70
1651125290000|2022-04-28 05:54:50|93587.2|93537.2|93595.3|93545.3|93597.2|93547.2|93584|93534|58
1651125300000|2022-04-28 05:55:00|93594.3|93544.3|93596.8|93546.8|93603.1|93553.1|93586|93536|51
1651125310000|2022-04-28 05:55:10|93598.2|93548.2|93585.5|93535.5|93607|93557|93583.1|93533.1|58
1651125320000|2022-04-28 05:55:20|93585.6|93535.6|93576.3|93526.3|93593.1|93543.1|93570.6|93520.6|68
1651125330000|2022-04-28 05:55:30|93575|93525|93568.6|93518.6|93581.7|93531.7|93568.6|93518.6|48
1651125340000|2022-04-28 05:55:40|93570|93520|93587.8|93537.8|93587.8|93537.8|93566.1|93516.1|57
1651125350000|2022-04-28 05:55:50|93590.4|93540.4|93581.1|93531.1|93593.5|93543.5|93578.9|93528.9|53
1651125360000|2022-04-28 05:56:00|93580.3|93530.3|93582.5|93532.5|93587|93537|93567.4|93517.4|68
1651125370000|2022-04-28 05:56:10|93581.2|93531.2|93597|93547|93601.1|93551.1|93581.2|93531.2|59
1651125380000|2022-04-28 05:56:20|93602.1|93552.1|93598.4|93548.4|93602.4|93552.4|93594.3|93544.3|45
1651125390000|2022-04-28 05:56:30|93598.9|93548.9|93613.8|93563.8|93616.2|93566.2|93598.9|93548.9|53
1651125400000|2022-04-28 05:56:40|93613|93563|93610.9|93560.9|93621.1|93571.1|93610.9|93560.9|70
1651125410000|2022-04-28 05:56:50|93610.8|93560.8|93630.1|93580.1|93630.8|93580.8|93609.4|93559.4|68
1651125420000|2022-04-28 05:57:00|93629.6|93579.6|93640.4|93590.4|93649.7|93599.7|93625.4|93575.4|70
1651125430000|2022-04-28 05:57:10|93640.9|93590.9|93638.1|93588.1|93645.6|93595.6|93627.6|93577.6|61
1651125440000|2022-04-28 05:57:20|93637.4|93587.4|93633.3|93583.3|93641.1|93591.1|93625|93575|64
1651125450000|2022-04-28 05:57:30|93633.9|93583.9|93634.5|93584.5|93650.2|93600.2|93631.7|93581.7|55
1651125460000|2022-04-28 05:57:40|93634.2|93584.2|93632.1|93582.1|93639.6|93589.6|93627.6|93577.6|64
1651125470000|2022-04-28 05:57:50|93632.2|93582.2|93624.5|93574.5|93632.9|93582.9|93622.3|93572.3|67
1651125480000|2022-04-28 05:58:00|93625.1|93575.1|93622.6|93572.6|93626.1|93576.1|93617.6|93567.6|72
1651125490000|2022-04-28 05:58:10|93622.5|93572.5|93618.3|93568.3|93629.8|93579.8|93612.9|93562.9|65
1651125500000|2022-04-28 05:58:20|93618.4|93568.4|93628.5|93578.5|93630.2|93580.2|93618.2|93568.2|66
1651125510000|2022-04-28 05:58:30|93628.4|93578.4|93616.9|93566.9|93633|93583|93612.5|93562.5|57
1651125520000|2022-04-28 05:58:40|93618.6|93568.6|93614.4|93564.4|93621.6|93571.6|93611.6|93561.6|68
1651125530000|2022-04-28 05:58:50|93615.4|93565.4|93606.6|93556.6|93618|93568|93602.9|93552.9|62
1651125540000|2022-04-28 05:59:00|93604.5|93554.5|93620.1|93570.1|93626.8|93576.8|93604.2|93554.2|66
1651125550000|2022-04-28 05:59:10|93618.6|93568.6|93616.9|93566.9|93623.4|93573.4|93613|93563|62
1651125560000|2022-04-28 05:59:20|93616.5|93566.5|93611|93561|93635.4|93569.9|93603.5|93540.3|51
1651125570000|2022-04-28 05:59:30|93610.8|93560.8|93624.2|93574.2|93624.9|93574.9|93607|93557|54
1651125580000|2022-04-28 05:59:40|93625|93575|93628.5|93578.5|93632.3|93582.3|93617.8|93567.8|53
1651125590000|2022-04-28 05:59:50|93628.6|93578.6|93630.3|93580.3|93702.9|93588.8|93619.3|93546.1|60
1651125600000|2022-04-28 06:00:00|93634.6|93584.6|93653.5|93603.5|93656.5|93606.5|93631|93581|68
1651125610000|2022-04-28 06:00:10|93653.4|93603.4|93668.3|93618.3|93679|93619.9|93652.7|93575|60
1651125620000|2022-04-28 06:00:20|93668.7|93618.7|93671.2|93621.2|93678.3|93628.3|93657.4|93607.4|61
1651125630000|2022-04-28 06:00:30|93671.3|93621.3|93681.9|93631.9|93685.5|93635.5|93669.2|93619.2|60
1651125640000|2022-04-28 06:00:40|93682.6|93632.6|93680.8|93630.8|93694.3|93644.3|93676|93626|67
1651125650000|2022-04-28 06:00:50|93681.4|93631.4|93670.8|93620.8|93682.9|93632.9|93656.6|93606.6|67
1651125660000|2022-04-28 06:01:00|93672.1|93622.1|93669.6|93619.6|93675.3|93625.3|93660.4|93610.4|60
1651125670000|2022-04-28 06:01:10|93669.5|93619.5|93661.5|93611.5|93676.7|93626.7|93657|93607|54
1651125680000|2022-04-28 06:01:20|93659|93609|93647.6|93597.6|93659|93609|93646.7|93596.7|60
1651125690000|2022-04-28 06:01:30|93647.9|93597.9|93649.3|93599.3|93656.7|93606.7|93647.2|93597.2|52
1651125700000|2022-04-28 06:01:40|93650|93600|93656.4|93606.4|93658.1|93608.1|93648.9|93598.9|55
1651125710000|2022-04-28 06:01:50|93654.8|93604.8|93657|93607|93657.8|93607.8|93651.8|93601.8|52
1651125720000|2022-04-28 06:02:00|93656.9|93606.9|93645.8|93595.8|93657.7|93607.7|93645.8|93595.8|63
1651125730000|2022-04-28 06:02:10|93645.9|93595.9|93666.6|93616.6|93667.2|93617.2|93645.9|93595.9|57
1651125740000|2022-04-28 06:02:20|93667.3|93617.3|93672.9|93622.9|93673.3|93623.3|93665.9|93615.9|56
1651125750000|2022-04-28 06:02:30|93672.8|93622.8|93655.3|93605.3|93673.7|93623.7|93655|93605|59
1651125760000|2022-04-28 06:02:40|93656.2|93606.2|93636.2|93586.2|93656.2|93606.2|93635.7|93585.7|59
1651125770000|2022-04-28 06:02:50|93636.3|93586.3|93606.5|93556.5|93638.7|93588.7|93606.5|93556.5|68
1651125780000|2022-04-28 06:03:00|93606.6|93556.6|93608.5|93558.5|93611|93561|93599.2|93549.2|62
1651125790000|2022-04-28 06:03:10|93608.4|93558.4|93602.1|93552.1|93608.4|93558.4|93592.6|93542.6|61
1651125800000|2022-04-28 06:03:20|93601.9|93551.9|93605.6|93555.6|93607.2|93557.2|93601.5|93551.5|52
1651125810000|2022-04-28 06:03:30|93605.5|93555.5|93620.6|93570.6|93622.6|93572.6|93605.5|93555.5|65
1651125820000|2022-04-28 06:03:40|93620.2|93570.2|93612.9|93562.9|93627.1|93577.1|93612.5|93562.5|46
1651125830000|2022-04-28 06:03:50|93612.8|93562.8|93597.1|93547.1|93614.4|93564.4|93594.7|93544.7|59
1651125840000|2022-04-28 06:04:00|93597.4|93547.4|93596.9|93546.9|93597.5|93547.5|93590.9|93540.9|52
1651125850000|2022-04-28 06:04:10|93596.5|93546.5|93559.7|93509.7|93596.5|93546.5|93559.7|93509.7|59
1651125860000|2022-04-28 06:04:20|93559.5|93509.5|93575.4|93525.4|93575.4|93525.4|93559.5|93509.5|57
1651125870000|2022-04-28 06:04:30|93575.5|93525.5|93579.4|93529.4|93582.2|93532.2|93572.4|93522.4|57
1651125880000|2022-04-28 06:04:40|93580|93530|93588.3|93538.3|93593.3|93543.3|93579.9|93529.9|58
1651125890000|2022-04-28 06:04:50|93588.4|93538.4|93588.4|93538.4|93590.2|93540.2|93587.6|93537.6|37
1651125900000|2022-04-28 06:05:00|93588.1|93538.1|93576.9|93526.9|93594.7|93544.7|93576.9|93526.9|58
1651125910000|2022-04-28 06:05:10|93577.4|93527.4|93600.5|93550.5|93601.6|93551.6|93576.7|93526.7|51
1651125920000|2022-04-28 06:05:20|93600.7|93550.7|93590.6|93540.6|93600.7|93550.7|93590.3|93540.3|46
1651125930000|2022-04-28 06:05:30|93590.7|93540.7|93597|93547|93599.2|93549.2|93588.7|93538.7|48
1651125940000|2022-04-28 06:05:40|93597.1|93547.1|93602.5|93552.5|93602.5|93552.5|93592.2|93542.2|59
1651125950000|2022-04-28 06:05:50|93601.2|93551.2|93596.5|93546.5|93601.2|93551.2|93588.1|93538.1|56
1651125960000|2022-04-28 06:06:00|93599.9|93549.9|93605.2|93555.2|93607|93557|93599.9|93549.9|60
1651125970000|2022-04-28 06:06:10|93604.8|93554.8|93623.1|93573.1|93626.8|93576.8|93604.8|93554.8|67
1651125980000|2022-04-28 06:06:20|93623.2|93573.2|93606.9|93556.9|93624|93574|93604.9|93554.9|55
1651125990000|2022-04-28 06:06:30|93606.8|93556.8|93605.9|93555.9|93606.8|93556.8|93601.8|93551.8|42
1651126000000|2022-04-28 06:06:40|93606.2|93556.2|93622.3|93572.3|93622.3|93572.3|93606.2|93556.2|57
1651126010000|2022-04-28 06:06:50|93622.4|93572.4|93626.6|93576.6|93628.6|93578.6|93619.8|93569.8|46
1651126020000|2022-04-28 06:07:00|93626.3|93576.3|93636|93586|93636.4|93586.4|93624.3|93574.3|52
1651126030000|2022-04-28 06:07:10|93636.1|93586.1|93641.2|93591.2|93641.4|93591.4|93630.1|93580.1|56
1651126040000|2022-04-28 06:07:20|93641.7|93591.7|93633.9|93583.9|93641.9|93591.9|93633.2|93583.2|47
1651126050000|2022-04-28 06:07:30|93633.7|93583.7|93619.4|93569.4|93635.9|93585.9|93616.7|93566.7|54
1651126060000|2022-04-28 06:07:40|93619.3|93569.3|93621.7|93571.7|93622.4|93572.4|93619.3|93569.3|39
1651126070000|2022-04-28 06:07:50|93622.3|93572.3|93621.9|93571.9|93622.5|93572.5|93620.9|93570.9|36
1651126080000|2022-04-28 06:08:00|93623.1|93573.1|93641.3|93591.3|93643.4|93593.4|93622.7|93572.7|50
1651126090000|2022-04-28 06:08:10|93640.9|93590.9|93629.4|93579.4|93642.5|93592.5|93627.5|93577.5|45
1651126100000|2022-04-28 06:08:20|93629.1|93579.1|93629.6|93579.6|93630.6|93580.6|93628|93578|32
1651126110000|2022-04-28 06:08:30|93629.5|93579.5|93614|93564|93629.5|93579.5|93613.8|93563.8|60
1651126120000|2022-04-28 06:08:40|93614.1|93564.1|93610.9|93560.9|93618.8|93568.8|93610.9|93560.9|43
1651126130000|2022-04-28 06:08:50|93610.8|93560.8|93597.2|93547.2|93612.2|93562.2|93597.2|93547.2|60
1651126140000|2022-04-28 06:09:00|93597.3|93547.3|93585.5|93535.5|93599.5|93549.5|93584.1|93534.1|61
1651126150000|2022-04-28 06:09:10|93586.2|93536.2|93577.1|93527.1|93586.2|93536.2|93573.2|93523.2|35
1651126160000|2022-04-28 06:09:20|93576.8|93526.8|93588.6|93538.6|93590.3|93540.3|93576.8|93526.8|42
1651126170000|2022-04-28 06:09:30|93588.5|93538.5|93572.9|93522.9|93588.8|93538.8|93572.9|93522.9|50
1651126180000|2022-04-28 06:09:40|93572.8|93522.8|93576.2|93551.2|93587.2|93551.2|93572.1|93522.1|57
1651126190000|2022-04-28 06:09:50|93574.9|93549.9|93566|93541|93581.6|93551.4|93562.5|93523.5|59
1651126200000|2022-04-28 06:10:00|93566.2|93541.2|93574.3|93524.3|93579.8|93542.7|93563.2|93524.3|55
1651126210000|2022-04-28 06:10:10|93573.4|93523.4|93603.8|93553.8|93603.9|93553.9|93573.4|93523.4|65
1651126220000|2022-04-28 06:10:20|93603.9|93553.9|93603.1|93553.1|93608.3|93558.3|93601|93551|61
1651126230000|2022-04-28 06:10:30|93600.8|93550.8|93582.6|93532.6|93600.8|93555.6|93573.5|93531.1|60
1651126240000|2022-04-28 06:10:40|93581.3|93531.3|93568.8|93518.8|93581.9|93531.9|93565.9|93515.9|63
1651126250000|2022-04-28 06:10:50|93570.6|93520.6|93556.7|93506.7|93576.4|93529.3|93553.2|93504.7|65
1651126260000|2022-04-28 06:11:00|93557.3|93507.3|93549.5|93499.5|93558.9|93508.9|93548.8|93498.8|64
1651126270000|2022-04-28 06:11:10|93549.9|93499.9|93559.3|93509.3|93561.3|93523.8|93548|93499.9|51
1651126280000|2022-04-28 06:11:20|93559.5|93509.5|93550|93500|93560.8|93521.7|93533.3|93494.5|50
1651126290000|2022-04-28 06:11:30|93549.9|93499.9|93540.1|93515.1|93562.2|93521|93539|93497.5|62
1651126300000|2022-04-28 06:11:40|93540.5|93515.5|93602.1|93552.1|93603.3|93553.3|93540.5|93507.9|49
1651126310000|2022-04-28 06:11:50|93602.9|93552.9|93601|93551|93603|93553|93596.8|93546.8|46
1651126320000|2022-04-28 06:12:00|93600.9|93550.9|93598|93548|93606|93556|93596|93546|56
1651126330000|2022-04-28 06:12:10|93598.1|93548.1|93582.7|93557.7|93600.6|93558.5|93574.5|93536.3|51
1651126340000|2022-04-28 06:12:20|93583.2|93558.2|93606.2|93556.2|93606.2|93559.6|93583.2|93546.8|55
1651126350000|2022-04-28 06:12:30|93607.8|93557.8|93612.5|93562.5|93620.5|93585.4|93602.3|93557.4|64
1651126360000|2022-04-28 06:12:40|93616.4|93566.4|93609.9|93559.9|93618.7|93572.8|93586.1|93543.8|60
1651126370000|2022-04-28 06:12:50|93611.6|93561.6|93606.4|93556.4|93611.7|93571.8|93585.5|93545.8|49
1651126380000|2022-04-28 06:13:00|93606.5|93556.5|93608.6|93558.6|93615.8|93565.8|93606.5|93556.5|56
1651126390000|2022-04-28 06:13:10|93608.2|93558.2|93606.7|93556.7|93615.1|93576.8|93594.3|93555.8|47
1651126400000|2022-04-28 06:13:20|93605.7|93555.7|93603.5|93553.5|93606.3|93569.6|93588|93550.3|57
1651126410000|2022-04-28 06:13:30|93602.2|93552.2|93599.3|93549.3|93606.9|93569.3|93584.8|93540.1|68
1651126420000|2022-04-28 06:13:40|93599.6|93549.6|93597.2|93547.2|93600.7|93562.9|93583.3|93545|43
1651126430000|2022-04-28 06:13:50|93597|93547|93586.7|93536.7|93597|93547|93569.9|93530.1|74
1651126440000|2022-04-28 06:14:00|93586|93536|93588.2|93538.2|93588.9|93552.7|93574.9|93526.4|56
1651126450000|2022-04-28 06:14:10|93587.3|93537.3|93578.3|93528.3|93589|93553.4|93569|93527.2|66
1651126460000|2022-04-28 06:14:20|93579.5|93529.5|93612|93562|93612|93562|93571.7|93528.3|68
1651126470000|2022-04-28 06:14:30|93612.6|93562.6|93608.7|93558.7|93612.8|93562.8|93604.6|93554.6|50
1651126480000|2022-04-28 06:14:40|93608.6|93558.6|93594.4|93569.4|93612.7|93570.1|93591|93551|53
1651126490000|2022-04-28 06:14:50|93592.1|93567.1|93560|93510|93592.1|93567.1|93555.9|93509.9|70
1651126500000|2022-04-28 06:15:00|93559.8|93509.8|93542.8|93492.8|93559.8|93509.8|93542|93492|74
1651126510000|2022-04-28 06:15:10|93537.8|93487.8|93530.6|93480.6|93537.8|93487.8|93521.6|93471.6|67
1651126520000|2022-04-28 06:15:20|93532|93482|93528|93478|93535.7|93485.7|93527.1|93477.1|62
1651126530000|2022-04-28 06:15:30|93528.5|93478.5|93520.3|93470.3|93530.2|93480.2|93513.2|93463.2|65
1651126540000|2022-04-28 06:15:40|93519.5|93469.5|93504.1|93454.1|93519.5|93469.5|93495.5|93445.5|62
1651126550000|2022-04-28 06:15:50|93503.8|93453.8|93502.5|93452.5|93509.6|93459.6|93497.1|93447.1|67
1651126560000|2022-04-28 06:16:00|93502.3|93452.3|93514.8|93464.8|93516.5|93466.5|93500.6|93450.6|72
1651126570000|2022-04-28 06:16:10|93514.7|93464.7|93541.4|93491.4|93542.9|93499.1|93498.8|93463|54
1651126580000|2022-04-28 06:16:20|93540.8|93490.8|93543|93493|93543|93493|93533.9|93483.9|41
1651126590000|2022-04-28 06:16:30|93542.6|93492.6|93539.7|93489.7|93546.4|93496.4|93528.6|93478.6|51
1651126600000|2022-04-28 06:16:40|93540.4|93490.4|93527|93477|93545.9|93495.9|93525.1|93475.1|58
1651126610000|2022-04-28 06:16:50|93526.8|93476.8|93522.9|93472.9|93538.6|93488.6|93518|93468|62
1651126620000|2022-04-28 06:17:00|93522.2|93472.2|93520.6|93470.6|93522.6|93472.6|93517.7|93467.7|40
1651126630000|2022-04-28 06:17:10|93520.7|93470.7|93489.8|93439.8|93520.7|93470.7|93489.8|93439.8|61
1651126640000|2022-04-28 06:17:20|93482|93432|93485.5|93435.5|93489.8|93439.8|93471.1|93421.1|69
1651126650000|2022-04-28 06:17:30|93488.1|93438.1|93487.1|93437.1|93500.5|93456.4|93479.5|93435|70
1651126660000|2022-04-28 06:17:40|93487.8|93437.8|93521.3|93471.3|93522.3|93472.3|93486.4|93437.8|71
1651126670000|2022-04-28 06:17:50|93506|93481|93502.1|93477.1|93519.3|93482.8|93502.1|93464|49
1651126680000|2022-04-28 06:18:00|93502.8|93477.8|93497.9|93472.9|93511.4|93480.2|93496.7|93458.9|50
1651126690000|2022-04-28 06:18:10|93497.4|93472.4|93500.3|93450.3|93504.8|93473.1|93492.1|93444.1|56
1651126700000|2022-04-28 06:18:20|93500.5|93450.5|93508|93483|93522.8|93483.6|93490.4|93446.5|65
1651126710000|2022-04-28 06:18:30|93507.9|93482.9|93517.2|93467.2|93527.9|93487.6|93504.2|93466.7|59
1651126720000|2022-04-28 06:18:40|93517.8|93467.8|93499.2|93474.2|93517.8|93476.2|93492.3|93457|53
1651126730000|2022-04-28 06:18:50|93499.8|93474.8|93496.6|93471.6|93511.9|93475.9|93496.3|93459.1|42
1651126740000|2022-04-28 06:19:00|93496.4|93471.4|93488.3|93463.3|93498.5|93473.5|93488.3|93463.3|59
1651126750000|2022-04-28 06:19:10|93489|93464|93505.3|93455.3|93505.7|93466.2|93488|93454.1|47
1651126760000|2022-04-28 06:19:20|93505.5|93455.5|93502.6|93452.6|93505.5|93470.3|93490.1|93452.4|43
1651126770000|2022-04-28 06:19:30|93502.7|93452.7|93508.6|93483.6|93523.2|93483.9|93492.2|93452.7|61
1651126780000|2022-04-28 06:19:40|93508.8|93483.8|93505.1|93480.1|93518.2|93485.4|93500.9|93467.3|45
1651126790000|2022-04-28 06:19:50|93505.2|93480.2|93518.2|93468.2|93527.3|93480.2|93492.3|93454.6|57
1651126800000|2022-04-28 06:20:00|93518|93468|93497.5|93472.5|93518|93474.5|93489.9|93451.5|64
1651126810000|2022-04-28 06:20:10|93497.7|93472.7|93497.3|93472.3|93520.5|93483.2|93496.6|93469.7|66
1651126820000|2022-04-28 06:20:20|93496.1|93471.1|93493.5|93468.5|93508.7|93471.7|93491.1|93453.9|49
1651126830000|2022-04-28 06:20:30|93493.8|93468.8|93506.7|93481.7|93514.9|93485.5|93493.4|93464.9|39
1651126840000|2022-04-28 06:20:40|93507.3|93482.3|93520.3|93495.3|93537.5|93495.3|93505.8|93479.7|42
1651126850000|2022-04-28 06:20:50|93519.8|93494.8|93512.9|93487.9|93536.9|93498.8|93505.3|93469.9|51
1651126860000|2022-04-28 06:21:00|93513.3|93488.3|93488.6|93463.6|93526.4|93489|93488.6|93454|52
1651126870000|2022-04-28 06:21:10|93489.1|93464.1|93479.5|93454.5|93506.2|93469.4|93472.7|93432.3|57
1651126880000|2022-04-28 06:21:20|93494.1|93444.1|93492.8|93442.8|93500.7|93465.1|93478.1|93442.8|60
1651126890000|2022-04-28 06:21:30|93493.2|93443.2|93485.2|93460.2|93503.4|93462|93478.1|93440.8|52
1651126900000|2022-04-28 06:21:40|93484.9|93459.9|93486.5|93461.5|93490.1|93465.1|93480|93455|47
1651126910000|2022-04-28 06:21:50|93485.4|93460.4|93488.4|93463.4|93488.7|93463.7|93484.9|93459.9|31
1651126920000|2022-04-28 06:22:00|93487.5|93462.5|93501.5|93451.5|93504.1|93468.2|93483.5|93449.6|67
1651126930000|2022-04-28 06:22:10|93490.8|93465.8|93489.4|93464.4|93507|93472.7|93489.4|93456.7|58
1651126940000|2022-04-28 06:22:20|93488.7|93463.7|93481.6|93456.6|93488.7|93463.7|93477.3|93452.3|51
1651126950000|2022-04-28 06:22:30|93481.7|93456.7|93484.3|93459.3|93500.5|93466.7|93476.9|93449|65
1651126960000|2022-04-28 06:22:40|93485.7|93460.7|93486.1|93461.1|93504.1|93470.1|93483.1|93450.9|59
1651126970000|2022-04-28 06:22:50|93486.4|93461.4|93475.2|93450.2|93497.7|93461.4|93473.9|93435.1|55
1651126980000|2022-04-28 06:23:00|93474.8|93449.8|93454.4|93429.4|93480.4|93454.1|93450.5|93414.7|67
1651126990000|2022-04-28 06:23:10|93454.7|93429.7|93453.2|93428.2|93456.5|93431.5|93452.5|93427.5|57
1651127000000|2022-04-28 06:23:20|93452.6|93427.6|93462.5|93437.5|93468.6|93443.6|93452.6|93427.6|70
1651127010000|2022-04-28 06:23:30|93461.5|93436.5|93465.5|93440.5|93473.5|93448.5|93461.4|93436.4|48
1651127020000|2022-04-28 06:23:40|93465.6|93440.6|93475.7|93450.7|93489.3|93456.1|93465.3|93437.8|50
1651127030000|2022-04-28 06:23:50|93476.1|93451.1|93485.1|93460.1|93497.2|93460.3|93474.8|93444.7|47
1651127040000|2022-04-28 06:24:00|93484.4|93459.4|93477.7|93427.7|93491.8|93459.6|93466|93426.7|49
1651127050000|2022-04-28 06:24:10|93468.7|93443.7|93472.6|93447.6|93484.8|93450.3|93462.8|93434.8|58
1651127060000|2022-04-28 06:24:20|93472.3|93447.3|93468.4|93443.4|93475.5|93450.5|93467.7|93442.7|46
1651127070000|2022-04-28 06:24:30|93468.1|93443.1|93469.4|93444.4|93471.3|93446.3|93461.7|93436.7|59
1651127080000|2022-04-28 06:24:40|93469.2|93444.2|93475.4|93450.4|93496.1|93455.3|93469.2|93440|61
1651127090000|2022-04-28 06:24:50|93476|93451|93469.5|93444.5|93506.5|93470.4|93469.5|93435.2|74
1651127100000|2022-04-28 06:25:00|93468.8|93443.8|93455|93430|93484|93443.8|93453.1|93408.4|77
1651127110000|2022-04-28 06:25:10|93455.9|93430.9|93453.7|93403.7|93469.1|93437.2|93444.8|93403.3|61
1651127120000|2022-04-28 06:25:20|93455.5|93405.5|93449.6|93424.6|93457.7|93424.6|93438|93399.6|68
1651127130000|2022-04-28 06:25:30|93448.3|93423.3|93461.5|93436.5|93479.4|93436.5|93448.3|93423.3|72
1651127140000|2022-04-28 06:25:40|93461|93436|93494.9|93444.9|93494.9|93445.1|93460.9|93433.3|65
1651127150000|2022-04-28 06:25:50|93493.6|93443.6|93493.6|93443.6|93495|93451.4|93471|93433.5|60
1651127160000|2022-04-28 06:26:00|93493.9|93443.9|93473.5|93423.5|93495.3|93445.5|93462|93420.8|66
1651127170000|2022-04-28 06:26:10|93473.9|93423.9|93469.9|93444.9|93482.8|93446.9|93460.6|93423.9|50
1651127180000|2022-04-28 06:26:20|93469.6|93444.6|93468.3|93443.3|93470.1|93445.1|93468.1|93443.1|28
1651127190000|2022-04-28 06:26:30|93471.7|93446.7|93460.4|93435.4|93488.4|93451.9|93456.6|93418.3|58
1651127200000|2022-04-28 06:26:40|93461|93436|93463.7|93413.7|93477.7|93438.7|93459.1|93413.4|53
1651127210000|2022-04-28 06:26:50|93463.3|93413.3|93452.1|93402.1|93469.5|93419.5|93439.1|93401|61
1651127220000|2022-04-28 06:27:00|93454.5|93404.5|93462.5|93412.5|93471.4|93431|93448.6|93403|55
1651127230000|2022-04-28 06:27:10|93464.9|93414.9|93478.1|93428.1|93480.5|93437.3|93455.6|93414.9|49
1651127240000|2022-04-28 06:27:20|93478.3|93428.3|93470.8|93420.8|93478.5|93431|93449.8|93408.7|58
1651127250000|2022-04-28 06:27:30|93471.2|93421.2|93460.6|93410.6|93471.2|93435.5|93456.1|93410|46
1651127260000|2022-04-28 06:27:40|93461.1|93411.1|93451.5|93401.5|93463.2|93413.2|93451.5|93401.5|41
1651127270000|2022-04-28 06:27:50|93449.4|93399.4|93452.2|93402.2|93453.5|93413.4|93436.1|93399.4|40
1651127280000|2022-04-28 06:28:00|93452.1|93402.1|93456.6|93406.6|93459.9|93409.9|93452.1|93402.1|45
1651127290000|2022-04-28 06:28:10|93457.1|93407.1|93456.4|93406.4|93458.3|93408.3|93454.7|93404.7|40
1651127300000|2022-04-28 06:28:20|93456.3|93406.3|93447.2|93397.2|93456.3|93411.4|93434.9|93396.4|48
1651127310000|2022-04-28 06:28:30|93447.8|93397.8|93442.2|93392.2|93449.8|93399.8|93441.7|93391.7|59
1651127320000|2022-04-28 06:28:40|93441.9|93391.9|93435.7|93385.7|93443.1|93393.1|93434.2|93384.2|52
1651127330000|2022-04-28 06:28:50|93435.8|93385.8|93365.5|93315.5|93442.2|93392.2|93365.5|93315.5|55
1651127340000|2022-04-28 06:29:00|93373.4|93323.4|93369.4|93319.4|93378.2|93328.2|93361.8|93311.8|68
1651127350000|2022-04-28 06:29:10|93370.6|93320.6|93380|93330|93389|93339|93368.9|93318.9|76
1651127360000|2022-04-28 06:29:20|93378.9|93328.9|93367.5|93317.5|93380.1|93330.1|93350.1|93300.1|75
1651127370000|2022-04-28 06:29:30|93368.8|93318.8|93383.6|93333.6|93386.5|93336.5|93368.3|93318.3|59
1651127380000|2022-04-28 06:29:40|93384.1|93334.1|93412.5|93362.5|93415.2|93365.2|93384|93334|67
1651127390000|2022-04-28 06:29:50|93414.1|93364.1|93437.7|93387.7|93444.6|93394.6|93414.1|93364.1|69
1651127400000|2022-04-28 06:30:00|93440.8|93390.8|93466.4|93416.4|93468.8|93419.2|93440.8|93390.8|74
1651127410000|2022-04-28 06:30:10|93467.1|93417.1|93451.4|93401.4|93469.3|93419.3|93441.8|93391.8|69
1651127420000|2022-04-28 06:30:20|93452.1|93402.1|93441.7|93391.7|93452.1|93402.1|93439.6|93389.6|49
1651127430000|2022-04-28 06:30:30|93442|93392|93448.4|93398.4|93453.8|93403.8|93436.9|93386.9|58
1651127440000|2022-04-28 06:30:40|93448.3|93398.3|93443.7|93393.7|93448.7|93398.7|93437.9|93387.9|49
1651127450000|2022-04-28 06:30:50|93443.6|93393.6|93429.3|93379.3|93443.6|93393.6|93425.2|93375.2|54
1651127460000|2022-04-28 06:31:00|93426.2|93376.2|93417.9|93367.9|93426.2|93376.2|93414.9|93364.9|61
1651127470000|2022-04-28 06:31:10|93417.3|93367.3|93405.3|93355.3|93417.6|93367.6|93405.3|93355.3|50
1651127480000|2022-04-28 06:31:20|93405.1|93355.1|93399.8|93349.8|93405.1|93355.1|93397|93347|54
1651127490000|2022-04-28 06:31:30|93398.4|93348.4|93388.4|93338.4|93398.4|93348.4|93375|93325|57
1651127500000|2022-04-28 06:31:40|93389|93339|93389.9|93339.9|93397.9|93347.9|93389|93339|55
1651127510000|2022-04-28 06:31:50|93389.6|93339.6|93383.8|93333.8|93394.6|93349.9|93374.9|93332|59
1651127520000|2022-04-28 06:32:00|93383.7|93333.7|93406.3|93356.3|93408|93358|93382.7|93333.7|69
1651127530000|2022-04-28 06:32:10|93392.8|93367.8|93388.4|93338.4|93405.6|93374.6|93387.8|93337.8|53
1651127540000|2022-04-28 06:32:20|93387|93337|93403.2|93353.2|93419.2|93376.5|93377.1|93336.6|64
1651127550000|2022-04-28 06:32:30|93406.8|93356.8|93414.8|93364.8|93415.6|93377.1|93397.5|93356.8|56
1651127560000|2022-04-28 06:32:40|93414.9|93364.9|93419.5|93369.5|93419.5|93382.9|93400.7|93361.1|49
1651127570000|2022-04-28 06:32:50|93418.9|93368.9|93386.2|93361.2|93419.1|93373.8|93380|93339.5|50
1651127580000|2022-04-28 06:33:00|93386.9|93361.9|93393.7|93343.7|93396.9|93361.9|93368.2|93343.2|55
1651127590000|2022-04-28 06:33:10|93393.4|93343.4|93375.4|93350.4|93393.4|93352.8|93368.3|93343.3|57
1651127600000|2022-04-28 06:33:20|93375.3|93350.3|93361.6|93336.6|93389|93352.6|93358.4|93323.4|57
1651127610000|2022-04-28 06:33:30|93360.3|93335.3|93379.9|93329.9|93380.9|93346|93360.3|93325.9|64
1651127620000|2022-04-28 06:33:40|93378.3|93328.3|93391.3|93341.3|93392.5|93353.7|93377.6|93327.6|48
1651127630000|2022-04-28 06:33:50|93391.2|93341.2|93381.6|93356.6|93391.6|93356.7|93373.1|93341|61
1651127640000|2022-04-28 06:34:00|93382|93357|93401.2|93351.2|93403|93357.9|93379.6|93343.3|54
1651127650000|2022-04-28 06:34:10|93401.8|93351.8|93384.6|93359.6|93402.5|93367.9|93377.9|93342.7|58
1651127660000|2022-04-28 06:34:20|93384.9|93359.9|93369.6|93344.6|93385|93360|93368.2|93343.2|53
1651127670000|2022-04-28 06:34:30|93370.7|93345.7|93380.5|93355.5|93394.8|93357.2|93370.7|93343.7|54
1651127680000|2022-04-28 06:34:40|93380.3|93355.3|93375.7|93350.7|93394.7|93359.7|93373.2|93339.5|61
1651127690000|2022-04-28 06:34:50|93375.5|93350.5|93378.3|93353.3|93394.4|93354.2|93366.9|93329.6|62
1651127700000|2022-04-28 06:35:00|93379.4|93354.4|93385.7|93360.7|93398.9|93362.9|93379.4|93340.1|62
1651127710000|2022-04-28 06:35:10|93385.8|93360.8|93381.3|93356.3|93395.4|93365.1|93374.5|93339.7|58
1651127720000|2022-04-28 06:35:20|93382|93357|93384.7|93359.7|93397.8|93360.8|93373.6|93340.6|62
1651127730000|2022-04-28 06:35:30|93395.3|93345.3|93389.4|93364.4|93403.4|93365.7|93380.5|93343|40
1651127740000|2022-04-28 06:35:40|93389.6|93364.6|93418.2|93393.2|93426.7|93394.3|93379.9|93343.1|62
1651127750000|2022-04-28 06:35:50|93417.8|93392.8|93433.9|93408.9|93443.6|93411|93416.1|93378.9|58
1651127760000|2022-04-28 06:36:00|93436.4|93411.4|93423.2|93398.2|93458.5|93419.7|93423.2|93386.6|68
1651127770000|2022-04-28 06:36:10|93437|93387|93424.6|93399.6|93438.9|93402.8|93419.6|93382.6|40
1651127780000|2022-04-28 06:36:20|93424.7|93399.7|93433|93408|93433|93408|93406|93369|61
1651127790000|2022-04-28 06:36:30|93431.7|93406.7|93438.9|93413.9|93451.4|93416.3|93429.1|93391.8|48
1651127800000|2022-04-28 06:36:40|93439.2|93414.2|93453.6|93403.6|93454|93419.8|93432.7|93400.4|58
1651127810000|2022-04-28 06:36:50|93440.6|93415.6|93422.9|93397.9|93450.5|93417.1|93422.9|93397.9|69
1651127820000|2022-04-28 06:37:00|93422.4|93397.4|93404.6|93354.6|93425.3|93400.3|93390|93353.8|65
1651127830000|2022-04-28 06:37:10|93404.1|93354.1|93393.8|93368.8|93404.1|93372|93389.1|93354.1|63
1651127840000|2022-04-28 06:37:20|93396.5|93371.5|93379.9|93354.9|93415|93378.8|93379.8|93349.3|52
1651127850000|2022-04-28 06:37:30|93394.4|93344.4|93391.3|93341.3|93402.6|93364.2|93377.7|93339.9|43
1651127860000|2022-04-28 06:37:40|93391.2|93341.2|93376.8|93351.8|93395.3|93355.6|93376.5|93339.6|44
1651127870000|2022-04-28 06:37:50|93376.7|93351.7|93389.1|93364.1|93401.2|93365.8|93368.1|93331.7|64
1651127880000|2022-04-28 06:38:00|93389.6|93364.6|93402.8|93377.8|93431.8|93391.9|93372.8|93338.8|71
1651127890000|2022-04-28 06:38:10|93403.2|93378.2|93406.2|93381.2|93426.7|93392.7|93397.8|93363.1|78
1651127900000|2022-04-28 06:38:20|93406|93381|93386.6|93361.6|93406|93381|93385.3|93348.4|65
1651127910000|2022-04-28 06:38:30|93386.7|93361.7|93419.2|93369.2|93420|93381.2|93385.4|93357.5|71
1651127920000|2022-04-28 06:38:40|93419.1|93369.1|93399.2|93374.2|93419.1|93383.1|93397.4|93369.1|74
1651127930000|2022-04-28 06:38:50|93400.1|93375.1|93410.6|93385.6|93424.6|93387|93399|93372|71
1651127940000|2022-04-28 06:39:00|93410.9|93385.9|93416.3|93391.3|93431.9|93396.4|93410.4|93376.1|62
1651127950000|2022-04-28 06:39:10|93416.1|93391.1|93418.1|93368.1|93428|93392.6|93405.2|93367.5|50
1651127960000|2022-04-28 06:39:20|93417.6|93367.6|93398.2|93373.2|93417.6|93378.9|93398.1|93359.8|54
1651127970000|2022-04-28 06:39:30|93397.7|93372.7|93413.1|93363.1|93414|93381.1|93397.5|93360.6|45
1651127980000|2022-04-28 06:39:40|93413.8|93363.8|93428.1|93403.1|93441.6|93403.4|93401.6|93362.4|67
1651127990000|2022-04-28 06:39:50|93429.2|93404.2|93432|93407|93447.4|93409.6|93417.1|93380.8|71
1651128000000|2022-04-28 06:40:00|93430.2|93405.2|93450.3|93425.3|93475.8|93439.6|93427.8|93402.1|64
1651128010000|2022-04-28 06:40:10|93450.5|93425.5|93444.2|93419.2|93467.5|93431.9|93444.2|93408.8|62
1651128020000|2022-04-28 06:40:20|93444.1|93419.1|93442.5|93417.5|93472.6|93433.4|93442.5|93410.5|63
1651128030000|2022-04-28 06:40:30|93441.7|93416.7|93453.3|93403.3|93459.6|93422.5|93426.1|93395.5|75
1651128040000|2022-04-28 06:40:40|93453.6|93403.6|93433.8|93383.8|93453.6|93417.1|93420.4|93383.8|58
1651128050000|2022-04-28 06:40:50|93420.4|93395.4|93418.9|93393.9|93431.1|93395.4|93404.1|93368.6|54
1651128060000|2022-04-28 06:41:00|93419.1|93394.1|93419.2|93394.2|93425.6|93400.6|93416.3|93391.3|55
1651128070000|2022-04-28 06:41:10|93418.5|93393.5|93427.5|93402.5|93429.5|93404.5|93402.6|93377.6|68
1651128080000|2022-04-28 06:41:20|93427|93402|93429.5|93404.5|93444.6|93408|93424.3|93392.7|47
1651128090000|2022-04-28 06:41:30|93431.3|93406.3|93433.2|93383.2|93443.4|93408|93417.4|93381.5|56
1651128100000|2022-04-28 06:41:40|93433.4|93383.4|93427|93402|93434.2|93402.3|93417.6|93379.5|66
1651128110000|2022-04-28 06:41:50|93427.5|93402.5|93436.4|93411.4|93454.5|93418|93427.5|93402.5|68
1651128120000|2022-04-28 06:42:00|93436|93411|93423.3|93398.3|93445.6|93413.4|93422.8|93392.3|66
1651128130000|2022-04-28 06:42:10|93422.8|93397.8|93427.2|93402.2|93437.3|93403.6|93419.2|93381.8|64
1651128140000|2022-04-28 06:42:20|93427.4|93402.4|93421.3|93396.3|93439.6|93402.5|93420.5|93388.6|51
1651128150000|2022-04-28 06:42:30|93421.6|93396.6|93442.4|93392.4|93443.7|93404.4|93411.7|93374.6|72
1651128160000|2022-04-28 06:42:40|93431.3|93406.3|93428.4|93403.4|93451.4|93413.4|93427.4|93399.6|72
1651128170000|2022-04-28 06:42:50|93435.7|93410.7|93433.6|93408.6|93462.5|93423.9|93433.4|93396.8|74
1651128180000|2022-04-28 06:43:00|93433.3|93408.3|93414.6|93389.6|93437.2|93412.2|93412.5|93378.6|70
1651128190000|2022-04-28 06:43:10|93414.7|93389.7|93412.7|93387.7|93415.7|93390.7|93411.3|93386.3|67
1651128200000|2022-04-28 06:43:20|93413.3|93388.3|93420.1|93395.1|93434.7|93399|93412.2|93374.3|65
1651128210000|2022-04-28 06:43:30|93418.8|93393.8|93407.6|93382.6|93420.2|93395.2|93402.7|93366.6|74
1651128220000|2022-04-28 06:43:40|93408.4|93383.4|93418|93368|93424.4|93390.6|93408.4|93367.1|70
1651128230000|2022-04-28 06:43:50|93417.4|93367.4|93397.6|93372.6|93417.4|93378.7|93395|93358.5|70
1651128240000|2022-04-28 06:44:00|93396.4|93371.4|93413.3|93363.3|93413.5|93377.4|93396.4|93363.3|55
1651128250000|2022-04-28 06:44:10|93413.1|93363.1|93392.8|93367.8|93414.5|93378.9|93390.2|93356.7|61
1651128260000|2022-04-28 06:44:20|93393.3|93368.3|93391.5|93366.5|93396.1|93371.1|93388|93363|49
1651128270000|2022-04-28 06:44:30|93391.1|93366.1|93394.8|93369.8|93396.4|93371.4|93384.4|93359.4|54
1651128280000|2022-04-28 06:44:40|93393.9|93368.9|93392.7|93367.7|93399.7|93374.7|93389.9|93364.9|54
1651128290000|2022-04-28 06:44:50|93392.6|93367.6|93398.9|93373.9|93400|93375|93390.6|93365.6|62
1651128300000|2022-04-28 06:45:00|93398.5|93373.5|93389.4|93364.4|93400.6|93375.6|93388.9|93363.9|52
1651128310000|2022-04-28 06:45:10|93390.5|93365.5|93382|93357|93395.1|93370.1|93382|93357|53
1651128320000|2022-04-28 06:45:20|93378.9|93353.9|93381.4|93356.4|93393.8|93359|93368.8|93343.8|73
1651128330000|2022-04-28 06:45:30|93383|93358|93386.5|93361.5|93400.5|93369.8|93382.9|93347.8|64
1651128340000|2022-04-28 06:45:40|93386.1|93361.1|93376.7|93351.7|93397.8|93364.6|93376.7|93346.6|65
1651128350000|2022-04-28 06:45:50|93378.1|93353.1|93386.6|93361.6|93397.6|93366.4|93377.2|93347.6|63
1651128360000|2022-04-28 06:46:00|93386.7|93361.7|93400|93350|93409.9|93372.9|93376.5|93350|71
1651128370000|2022-04-28 06:46:10|93387.8|93362.8|93390.5|93365.5|93402.3|93367.9|93387.8|93350.6|47
1651128380000|2022-04-28 06:46:20|93390.3|93365.3|93394.9|93369.9|93394.9|93369.9|93382.4|93357.4|57
1651128390000|2022-04-28 06:46:30|93394.7|93369.7|93390.2|93365.2|93410.1|93374.7|93388.3|93350.5|61
1651128400000|2022-04-28 06:46:40|93390.8|93365.8|93377.9|93352.9|93406.7|93372.8|93377.7|93346|71
1651128410000|2022-04-28 06:46:50|93377.8|93352.8|93376.8|93351.8|93391.7|93358.9|93376.8|93341.6|52
1651128420000|2022-04-28 06:47:00|93376.5|93351.5|93371.7|93346.7|93390.2|93353.2|93366.1|93332.6|61
1651128430000|2022-04-28 06:47:10|93370.7|93345.7|93365|93340|93376.6|93345.7|93351.6|93316.3|69
1651128440000|2022-04-28 06:47:20|93363.4|93338.4|93365.1|93340.1|93378.7|93343.7|93359.9|93322.2|59
1651128450000|2022-04-28 06:47:30|93365.3|93340.3|93395.5|93345.5|93398.2|93361.6|93360.6|93322.9|62
1651128460000|2022-04-28 06:47:40|93394.9|93344.9|93383|93358|93396.2|93368.4|93382.2|93344.9|54
1651128470000|2022-04-28 06:47:50|93382.6|93357.6|93396.7|93346.7|93397.7|93361.1|93382|93344.7|38
1651128480000|2022-04-28 06:48:00|93384.6|93359.6|93381.9|93356.9|93395.1|93359.6|93370.5|93338.6|64
1651128490000|2022-04-28 06:48:10|93381.8|93356.8|93376.7|93351.7|93381.9|93356.9|93375.8|93350.8|48
1651128500000|2022-04-28 06:48:20|93376.8|93351.8|93380.1|93355.1|93392.3|93357.2|93376.8|93342|47
1651128510000|2022-04-28 06:48:30|93379.1|93354.1|93392.1|93342.1|93393|93357.4|93374.8|93337.5|57
1651128520000|2022-04-28 06:48:40|93392.5|93342.5|93377.7|93352.7|93392.5|93357.7|93377.7|93342.5|36
1651128530000|2022-04-28 06:48:50|93378|93353|93367.2|93342.2|93386.5|93354.5|93366.4|93328.3|46
1651128540000|2022-04-28 06:49:00|93367|93342|93376.1|93351.1|93387.9|93351.9|93367|93327.6|60
1651128550000|2022-04-28 06:49:10|93375.7|93350.7|93368.8|93343.8|93385.7|93352.3|93366.9|93330.2|62
1651128560000|2022-04-28 06:49:20|93369|93344|93377.4|93352.4|93388|93353.9|93368.8|93337.3|61
1651128570000|2022-04-28 06:49:30|93377.2|93352.2|93392|93342|93397.8|93364.8|93377|93341.4|54
1651128580000|2022-04-28 06:49:40|93391.8|93341.8|93373.3|93348.3|93392.4|93354|93369.9|93331.4|38
1651128590000|2022-04-28 06:49:50|93374.1|93349.1|93377.1|93352.1|93379.4|93354.4|93371.6|93346.6|60
1651128600000|2022-04-28 06:50:00|93376.8|93351.8|93382|93357|93407|93370.6|93376.8|93343.3|74
1651128610000|2022-04-28 06:50:10|93382.6|93357.6|93389.8|93364.8|93410|93380.1|93381.3|93352.7|71
1651128620000|2022-04-28 06:50:20|93389.9|93364.9|93381.7|93356.7|93397.3|93365.2|93381.5|93346.5|61
1651128630000|2022-04-28 06:50:30|93382.6|93357.6|93382.6|93357.6|93386.4|93361.4|93379|93354|53
1651128640000|2022-04-28 06:50:40|93381.9|93356.9|93363.4|93338.4|93386.5|93358.8|93356.6|93320.6|59
1651128650000|2022-04-28 06:50:50|93364.6|93339.6|93376.4|93351.4|93389.7|93356|93361.5|93329|68
1651128660000|2022-04-28 06:51:00|93375.2|93350.2|93398|93348|93412.2|93375.7|93375.2|93346.5|77
1651128670000|2022-04-28 06:51:10|93398.5|93348.5|93390.5|93365.5|93410.3|93370.1|93375.1|93341.4|75
1651128680000|2022-04-28 06:51:20|93391.6|93366.6|93391.5|93366.5|93394.1|93369.1|93388.1|93363.1|69
1651128690000|2022-04-28 06:51:30|93389.4|93364.4|93405.7|93380.7|93420.8|93385.1|93389.4|93360.4|68
1651128700000|2022-04-28 06:51:40|93405.6|93380.6|93402.1|93377.1|93405.7|93380.7|93401.4|93376.4|63
1651128710000|2022-04-28 06:51:50|93402.5|93377.5|93410.9|93385.9|93412.6|93387.6|93401.4|93376.4|75
1651128720000|2022-04-28 06:52:00|93410.8|93385.8|93403.9|93378.9|93420.2|93388.2|93399.6|93370.2|63
1651128730000|2022-04-28 06:52:10|93404.4|93379.4|93388.7|93363.7|93405.4|93380.4|93385.7|93360.7|64
1651128740000|2022-04-28 06:52:20|93390.1|93365.1|93391.8|93366.8|93409.8|93373.1|93388|93359.4|65
1651128750000|2022-04-28 06:52:30|93390.3|93365.3|93394.7|93369.7|93398.8|93373.8|93390|93365|56
1651128760000|2022-04-28 06:52:40|93394.4|93369.4|93389.7|93364.7|93395.1|93370.1|93389.2|93364.2|51
1651128770000|2022-04-28 06:52:50|93390.2|93365.2|93383.6|93358.6|93390.4|93365.4|93382.4|93357.4|59
1651128780000|2022-04-28 06:53:00|93385.1|93360.1|93385.2|93360.2|93397.9|93362.1|93366.1|93327.3|72
1651128790000|2022-04-28 06:53:10|93385.6|93360.6|93347.7|93322.7|93387.7|93360.6|93346.2|93310.4|64
1651128800000|2022-04-28 06:53:20|93348.1|93323.1|93342.4|93317.4|93360.8|93324.2|93340|93309.8|54
1651128810000|2022-04-28 06:53:30|93343.6|93318.6|93339.4|93314.4|93343.8|93318.8|93335.4|93310.4|68
1651128820000|2022-04-28 06:53:40|93339.8|93314.8|93346.7|93321.7|93348.7|93323.7|93328.4|93303.4|64
1651128830000|2022-04-28 06:53:50|93346.4|93321.4|93353.8|93328.8|93355.3|93330.3|93345.8|93320.8|57
1651128840000|2022-04-28 06:54:00|93351.4|93326.4|93348.7|93323.7|93367.8|93333.5|93346.8|93311.8|61
1651128850000|2022-04-28 06:54:10|93348.2|93323.2|93350.1|93325.1|93350.1|93325.1|93342.7|93317.7|60
1651128860000|2022-04-28 06:54:20|93349.7|93324.7|93354.4|93329.4|93354.4|93329.4|93348.7|93323.7|58
1651128870000|2022-04-28 06:54:30|93353.9|93328.9|93354.8|93329.8|93358.3|93333.3|93353|93328|53
1651128880000|2022-04-28 06:54:40|93355.5|93330.5|93355|93330|93359.4|93334.4|93351.8|93326.8|63
1651128890000|2022-04-28 06:54:50|93353.4|93328.4|93355.8|93330.8|93358.6|93333.6|93351.1|93326.1|58
1651128900000|2022-04-28 06:55:00|93357.3|93332.3|93355.2|93330.2|93357.3|93332.3|93352.6|93327.6|53
1651128910000|2022-04-28 06:55:10|93354.9|93329.9|93361.4|93336.4|93362.8|93337.8|93353.3|93328.3|53
1651128920000|2022-04-28 06:55:20|93361.5|93336.5|93354|93329|93381.6|93343.5|93354|93329|56
1651128930000|2022-04-28 06:55:30|93347.8|93322.8|93336.2|93311.2|93358.7|93327.5|93329.8|93304.8|69
1651128940000|2022-04-28 06:55:40|93336.3|93311.3|93340.1|93315.1|93340.9|93315.9|93331.5|93306.5|68
1651128950000|2022-04-28 06:55:50|93339.9|93314.9|93356.2|93331.2|93356.4|93331.4|93334.2|93309.2|66
1651128960000|2022-04-28 06:56:00|93356|93331|93352.9|93327.9|93371.7|93337|93351.8|93320.6|65
1651128970000|2022-04-28 06:56:10|93353.3|93328.3|93358.8|93333.8|93358.9|93333.9|93350.9|93325.9|55
1651128980000|2022-04-28 06:56:20|93358.6|93333.6|93369.7|93344.7|93387.1|93349.2|93357.5|93332.5|60
1651128990000|2022-04-28 06:56:30|93368.7|93343.7|93355.2|93330.2|93381.5|93345.5|93354.9|93322.1|64
1651129000000|2022-04-28 06:56:40|93353.4|93328.4|93346.6|93321.6|93363|93328.4|93341.7|93310.8|71
1651129010000|2022-04-28 06:56:50|93347|93322|93345.7|93320.7|93355.2|93325.4|93341.2|93304.2|62
1651129020000|2022-04-28 06:57:00|93347.5|93322.5|93388.8|93363.8|93389.3|93364.3|93344.7|93319.7|71
1651129030000|2022-04-28 06:57:10|93387.3|93362.3|93387.5|93362.5|93405.6|93368.8|93383.4|93355.6|66
1651129040000|2022-04-28 06:57:20|93387.6|93362.6|93386|93361|93397|93363.9|93378.7|93347|65
1651129050000|2022-04-28 06:57:30|93386.6|93361.6|93408|93383|93423.6|93385.7|93386.6|93361.6|65
1651129060000|2022-04-28 06:57:40|93408.1|93383.1|93410.5|93385.5|93419.8|93394.8|93405.6|93380.6|58
1651129070000|2022-04-28 06:57:50|93410.6|93385.6|93407.7|93382.7|93420.8|93386.2|93404.3|93368.1|62
1651129080000|2022-04-28 06:58:00|93407.1|93382.1|93410.4|93385.4|93415.5|93387.9|93399.3|93364.7|69
1651129090000|2022-04-28 06:58:10|93410.2|93385.2|93392.4|93367.4|93412.9|93387.9|93392|93354.6|70
1651129100000|2022-04-28 06:58:20|93405.5|93355.5|93386.6|93361.6|93407.1|93370.8|93382|93346.6|67
1651129110000|2022-04-28 06:58:30|93387.5|93362.5|93387.7|93337.7|93390.3|93362.5|93377.5|93335|61
1651129120000|2022-04-28 06:58:40|93385.3|93335.3|93367.4|93342.4|93386.1|93347.5|93362.9|93323|70
1651129130000|2022-04-28 06:58:50|93367.6|93342.6|93367.4|93342.4|93379|93346.4|93356.3|93319.5|68
1651129140000|2022-04-28 06:59:00|93351.6|93326.6|93375.6|93350.6|93386.9|93351.2|93346.9|93321.9|70
1651129150000|2022-04-28 06:59:10|93373.9|93348.9|93373.6|93348.6|93376.8|93351.8|93370.5|93345.5|44
1651129160000|2022-04-28 06:59:20|93375.2|93350.2|93378.3|93353.3|93398.8|93360.2|93374.4|93342.4|67
1651129170000|2022-04-28 06:59:30|93378.6|93353.6|93373.8|93348.8|93388.5|93359.1|93366.9|93326.9|49
1651129180000|2022-04-28 06:59:40|93376.9|93351.9|93394.1|93344.1|93394.1|93358.7|93373.2|93338.8|47
1651129190000|2022-04-28 06:59:50|93394.5|93344.5|93394.4|93344.4|93402.1|93354.1|93379.1|93335.5|65
1651129200000|2022-04-28 07:00:00|93400.5|93350.5|93410.7|93360.7|93424.2|93374.2|93398.1|93348.1|78
1651129210000|2022-04-28 07:00:10|93411|93361|93393.7|93368.7|93411.2|93372.1|93388.8|93356.2|67
1651129220000|2022-04-28 07:00:20|93394.4|93369.4|93383.6|93358.6|93406.9|93370.9|93371.8|93331.3|77
1651129230000|2022-04-28 07:00:30|93380.8|93355.8|93358.6|93333.6|93381|93356|93355.6|93323|74
1651129240000|2022-04-28 07:00:40|93358.7|93333.7|93359.8|93334.8|93369.2|93339.7|93350.7|93319.2|68
1651129250000|2022-04-28 07:00:50|93359.9|93334.9|93343|93318|93359.9|93334.9|93341.1|93316.1|69
1651129260000|2022-04-28 07:01:00|93343.2|93318.2|93333.7|93308.7|93345.5|93320.5|93328.8|93303.8|73
1651129270000|2022-04-28 07:01:10|93333.8|93308.8|93339.4|93314.4|93339.5|93314.5|93329|93304|68
1651129280000|2022-04-28 07:01:20|93337.7|93312.7|93346.8|93321.8|93351.2|93326.2|93336|93311|52
1651129290000|2022-04-28 07:01:30|93346.4|93321.4|93369.2|93344.2|93369.2|93344.2|93345.9|93320.9|66
1651129300000|2022-04-28 07:01:40|93369.8|93344.8|93388.3|93363.3|93400.1|93373.6|93368|93343|71
1651129310000|2022-04-28 07:01:50|93390.3|93365.3|93365.2|93340.2|93396.6|93371.6|93363.6|93338.6|70
1651129320000|2022-04-28 07:02:00|93365|93340|93325.7|93300.7|93365|93340|93311.7|93275.2|79
1651129330000|2022-04-28 07:02:10|93323.9|93298.9|93319.9|93294.9|93342.8|93302.5|93301.4|93266.9|77
1651129340000|2022-04-28 07:02:20|93321.2|93296.2|93310.1|93285.1|93321.2|93296.2|93306.4|93281.4|68
1651129350000|2022-04-28 07:02:30|93311|93286|93309.1|93284.1|93325.1|93291.1|93295.6|93257.3|72
1651129360000|2022-04-28 07:02:40|93307.6|93282.6|93298.8|93248.8|93327.9|93290.1|93284.7|93247.7|76
1651129370000|2022-04-28 07:02:50|93285|93260|93301.8|93276.8|93303.9|93278.9|93279.3|93247.8|72
1651129380000|2022-04-28 07:03:00|93299.3|93274.3|93289.5|93264.5|93305.7|93280.7|93286.5|93248.2|70
1651129390000|2022-04-28 07:03:10|93289.6|93264.6|93287.5|93262.5|93306.3|93269.1|93287.5|93251.4|64
1651129400000|2022-04-28 07:03:20|93286.9|93261.9|93346.4|93296.4|93351.8|93306|93286.8|93254.7|78
1651129410000|2022-04-28 07:03:30|93346.6|93296.6|93318.3|93293.3|93347.1|93308.6|93318|93288.2|57
1651129420000|2022-04-28 07:03:40|93318.4|93293.4|93323|93298|93323.6|93298.6|93316.5|93291.5|66
1651129430000|2022-04-28 07:03:50|93322.9|93297.9|93339.5|93289.5|93355.1|93314.3|93322.8|93287.3|68
1651129440000|2022-04-28 07:04:00|93325.7|93300.7|93334.6|93309.6|93347|93310.2|93322.9|93290.6|63
1651129450000|2022-04-28 07:04:10|93333.1|93308.1|93349.9|93299.9|93350.2|93318.9|93330.2|93298.7|63
1651129460000|2022-04-28 07:04:20|93337|93312|93331.8|93306.8|93342.7|93317.7|93331.1|93306.1|67
1651129470000|2022-04-28 07:04:30|93332.2|93307.2|93328.3|93303.3|93333.8|93308.8|93323.3|93298.3|66
1651129480000|2022-04-28 07:04:40|93328.6|93303.6|93341.7|93291.7|93347.4|93303.6|93307|93272.6|65
1651129490000|2022-04-28 07:04:50|93343|93293|93317.8|93292.8|93343|93307.4|93317.8|93286.3|68
1651129500000|2022-04-28 07:05:00|93319|93294|93353|93328|93366.2|93330.3|93317.6|93284.9|74
1651129510000|2022-04-28 07:05:10|93352.5|93327.5|93371.6|93346.6|93381.5|93348.2|93352.5|93326.9|65
1651129520000|2022-04-28 07:05:20|93371.8|93346.8|93359.3|93334.3|93375.5|93350.5|93351.2|93326.2|63
1651129530000|2022-04-28 07:05:30|93358.7|93333.7|93376.6|93351.6|93394.6|93358.6|93358.7|93325.1|71
1651129540000|2022-04-28 07:05:40|93376.4|93351.4|93398.3|93373.3|93436.7|93389|93376.4|93350.1|78
1651129550000|2022-04-28 07:05:50|93398.9|93373.9|93396.3|93346.3|93426.2|93388.1|93383.3|93346.3|72
1651129560000|2022-04-28 07:06:00|93396.6|93346.6|93363.5|93313.5|93397.7|93362.1|93349.9|93313.5|77
1651129570000|2022-04-28 07:06:10|93364.9|93314.9|93382.5|93357.5|93388.3|93363.3|93351.5|93314.8|59
1651129580000|2022-04-28 07:06:20|93384.4|93359.4|93400|93375|93415|93383.7|93383.1|93358.1|69
1651129590000|2022-04-28 07:06:30|93399.6|93374.6|93392.7|93367.7|93408.1|93376.4|93392.7|93358.1|74
1651129600000|2022-04-28 07:06:40|93393.3|93368.3|93369.9|93344.9|93402|93368.7|93368.1|93336.2|68
1651129610000|2022-04-28 07:06:50|93369.7|93344.7|93403.7|93353.7|93403.7|93362.8|93369.7|93342.2|67
1651129620000|2022-04-28 07:07:00|93424.1|93374.1|93389.8|93364.8|93426.7|93382.8|93388.1|93353.9|77
1651129630000|2022-04-28 07:07:10|93388.5|93363.5|93384.9|93359.9|93395.9|93366|93382.6|93345.5|66
1651129640000|2022-04-28 07:07:20|93385.4|93360.4|93387.2|93362.2|93396.7|93364.3|93379.5|93342.5|60
1651129650000|2022-04-28 07:07:30|93387.3|93362.3|93386.4|93361.4|93392.1|93367.1|93382.2|93357.2|63
1651129660000|2022-04-28 07:07:40|93386.5|93361.5|93388.6|93363.6|93403.5|93366.7|93383.1|93352.7|62
1651129670000|2022-04-28 07:07:50|93388.7|93363.7|93409.8|93384.8|93425.1|93387.8|93388.7|93363.7|57
1651129680000|2022-04-28 07:08:00|93407.2|93382.2|93406.7|93381.7|93418.8|93384.1|93399.9|93364.3|65
1651129690000|2022-04-28 07:08:10|93407.5|93382.5|93430.5|93405.5|93441.6|93406.5|93406.1|93381.1|65
1651129700000|2022-04-28 07:08:20|93433.1|93408.1|93451.9|93426.9|93457|93432|93433.1|93397|72
1651129710000|2022-04-28 07:08:30|93453.1|93428.1|93457.9|93432.9|93462.8|93437.8|93450.1|93425.1|67
1651129720000|2022-04-28 07:08:40|93458.6|93433.6|93427.1|93402.1|93458.7|93433.7|93424.7|93395.8|74
1651129730000|2022-04-28 07:08:50|93426.7|93401.7|93434.5|93409.5|93436.8|93411.8|93425.7|93400.7|58
1651129740000|2022-04-28 07:09:00|93433.9|93408.9|93390.1|93365.1|93435|93410|93388.2|93363.2|66
1651129750000|2022-04-28 07:09:10|93388.8|93363.8|93358|93333|93402|93364.5|93351.4|93313.5|70
1651129760000|2022-04-28 07:09:20|93357.9|93332.9|93351.4|93326.4|93381.3|93346.7|93351.3|93315.2|65
1651129770000|2022-04-28 07:09:30|93352.7|93327.7|93340.5|93315.5|93373|93336|93330.8|93295.1|71
1651129780000|2022-04-28 07:09:40|93340.8|93315.8|93342.6|93317.6|93358.6|93321.7|93340.8|93305.8|52
1651129790000|2022-04-28 07:09:50|93343.5|93318.5|93358.7|93333.7|93377|93340.3|93335.6|93306|61
1651129800000|2022-04-28 07:10:00|93358.2|93333.2|93369.7|93319.7|93387.5|93351|93344.4|93312.8|73
1651129810000|2022-04-28 07:10:10|93368.7|93318.7|93336.7|93311.7|93379.6|93341.5|93336.7|93309.6|63
1651129820000|2022-04-28 07:10:20|93337|93312|93370.3|93345.3|93377.4|93345.3|93335.4|93300|70
1651129830000|2022-04-28 07:10:30|93370.6|93345.6|93367|93342|93370.6|93345.6|93365.1|93340.1|62
1651129840000|2022-04-28 07:10:40|93366.6|93341.6|93358.2|93333.2|93370.7|93341.6|93343.9|93307.3|59
1651129850000|2022-04-28 07:10:50|93358.1|93333.1|93370.2|93345.2|93393.9|93358|93355.8|93330.8|75
1651129860000|2022-04-28 07:11:00|93370.3|93345.3|93380.1|93355.1|93380.1|93355.1|93360.2|93335.2|74
1651129870000|2022-04-28 07:11:10|93382|93357|93375.2|93350.2|93386.6|93361.6|93374.7|93349.7|76
1651129880000|2022-04-28 07:11:20|93375.4|93350.4|93340.9|93315.9|93379.1|93354.1|93340.4|93301|74
1651129890000|2022-04-28 07:11:30|93339.9|93314.9|93321.6|93296.6|93342.8|93317.1|93311|93273.4|75
1651129900000|2022-04-28 07:11:40|93321.2|93296.2|93324.4|93299.4|93353.7|93320.9|93319.3|93283.9|71
1651129910000|2022-04-28 07:11:50|93339.3|93289.3|93317.6|93267.6|93339.4|93298.9|93304.3|93265.5|75
1651129920000|2022-04-28 07:12:00|93305.7|93280.7|93309.1|93284.1|93320.1|93285.7|93302.8|93267.4|68
1651129930000|2022-04-28 07:12:10|93309.2|93284.2|93298.5|93273.5|93311.6|93286.6|93292.1|93267.1|69
1651129940000|2022-04-28 07:12:20|93297.6|93272.6|93301.5|93276.5|93315.9|93279.1|93291.8|93260.1|70
1651129950000|2022-04-28 07:12:30|93303|93278|93300.3|93275.3|93341.3|93305.6|93299.3|93274.3|79
1651129960000|2022-04-28 07:12:40|93300.2|93275.2|93309.8|93284.8|93313.4|93288.4|93299.4|93274.4|74
1651129970000|2022-04-28 07:12:50|93308.7|93283.7|93311.5|93286.5|93323.3|93298.3|93308.7|93283.7|69
1651129980000|2022-04-28 07:13:00|93313.1|93288.1|93319.5|93294.5|93320.4|93295.4|93309.9|93284.9|65
1651129990000|2022-04-28 07:13:10|93319|93294|93314.7|93289.7|93320.5|93295.5|93314.7|93289.7|61
1651130000000|2022-04-28 07:13:20|93314.2|93289.2|93317.3|93292.3|93323.7|93298.7|93314.2|93289.2|53
1651130010000|2022-04-28 07:13:30|93319.2|93294.2|93327.6|93302.6|93329|93304|93318|93293|58
1651130020000|2022-04-28 07:13:40|93329|93304|93329.4|93304.4|93333.3|93308.3|93327.7|93302.7|58
1651130030000|2022-04-28 07:13:50|93330.5|93305.5|93290.5|93265.5|93332.5|93307.5|93290.5|93265.5|70
1651130040000|2022-04-28 07:14:00|93291.2|93266.2|93305.8|93280.8|93307.5|93282.5|93286.3|93261.3|67
1651130050000|2022-04-28 07:14:10|93306.1|93281.1|93304.6|93279.6|93307.7|93282.7|93300.5|93275.5|53
1651130060000|2022-04-28 07:14:20|93305.3|93280.3|93292.2|93267.2|93306.5|93281.5|93292.2|93267.2|54
1651130070000|2022-04-28 07:14:30|93293.1|93268.1|93293.8|93268.8|93297|93272|93284|93259|78
1651130080000|2022-04-28 07:14:40|93294.4|93269.4|93298.4|93273.4|93301|93276|93289.7|93264.7|76
1651130090000|2022-04-28 07:14:50|93297.8|93272.8|93296|93271|93303.9|93278.9|93293.5|93268.5|69
1651130100000|2022-04-28 07:15:00|93294.6|93269.6|93279.3|93254.3|93294.9|93269.9|93275.3|93250.3|70
1651130110000|2022-04-28 07:15:10|93279.5|93254.5|93318.1|93268.1|93319.9|93281.6|93279.5|93254.5|70
1651130120000|2022-04-28 07:15:20|93308.9|93283.9|93290.3|93265.3|93319.7|93283.9|93287.7|93250.6|71
1651130130000|2022-04-28 07:15:30|93286.6|93261.6|93287.7|93262.7|93299.6|93268.5|93270.4|93237.1|71
1651130140000|2022-04-28 07:15:40|93288.9|93263.9|93271.5|93246.5|93292.9|93265.8|93271.5|93242.4|52
1651130150000|2022-04-28 07:15:50|93287|93237|93277.1|93252.1|93293.7|93257.5|93272.9|93236|57
1651130160000|2022-04-28 07:16:00|93273.3|93248.3|93269.8|93244.8|93278.1|93253.1|93268.3|93243.3|67
1651130170000|2022-04-28 07:16:10|93270.2|93245.2|93282.7|93257.7|93287.3|93262.3|93268.6|93243.6|67
1651130180000|2022-04-28 07:16:20|93282.6|93257.6|93257.7|93232.7|93283.2|93258.2|93254|93227.8|72
1651130190000|2022-04-28 07:16:30|93257.5|93232.5|93287.4|93237.4|93287.4|93245.2|93248.6|93213.6|76
1651130200000|2022-04-28 07:16:40|93275.9|93250.9|93235.6|93185.6|93290.4|93250.9|93218.4|93185.6|75
1651130210000|2022-04-28 07:16:50|93236.8|93186.8|93226.2|93176.2|93245.4|93208|93209|93165.7|77
1651130220000|2022-04-28 07:17:00|93225.6|93175.6|93199.6|93149.6|93227.5|93190.3|93180.4|93147.9|74
1651130230000|2022-04-28 07:17:10|93199.2|93149.2|93177.6|93152.6|93202.8|93164.8|93176.5|93135.4|78
1651130240000|2022-04-28 07:17:20|93177.9|93152.9|93170.5|93145.5|93196.8|93160.7|93164.2|93130.2|76
1651130250000|2022-04-28 07:17:30|93179.9|93129.9|93178|93153|93192.3|93154.1|93171.6|93129.7|69
1651130260000|2022-04-28 07:17:40|93178.1|93153.1|93176.2|93126.2|93188.9|93153.4|93153.4|93124.3|70
1651130270000|2022-04-28 07:17:50|93162.9|93137.9|93136|93111|93177.8|93142.1|93136|93099.5|70
1651130280000|2022-04-28 07:18:00|93137.6|93112.6|93130.1|93105.1|93155.8|93113.9|93123.5|93083.8|69
1651130290000|2022-04-28 07:18:10|93140.8|93090.8|93089.9|93039.9|93140.8|93090.8|93076.6|93037.6|78
1651130300000|2022-04-28 07:18:20|93090.5|93040.5|93106|93056|93113.1|93067.2|93067.3|93031.2|78
1651130310000|2022-04-28 07:18:30|93107.5|93057.5|93093.7|93068.7|93115.4|93072|93080.2|93040.9|75
1651130320000|2022-04-28 07:18:40|93093|93068|93111.4|93061.4|93123.6|93085.1|93093|93053.9|75
1651130330000|2022-04-28 07:18:50|93112.5|93062.5|93115.1|93065.1|93127.9|93077.9|93112.5|93062.5|76
1651130340000|2022-04-28 07:19:00|93113.8|93063.8|93100.3|93050.3|93115.4|93065.4|93083.9|93033.9|77
1651130350000|2022-04-28 07:19:10|93100.8|93050.8|93101.9|93051.9|93112.1|93070.9|93094.9|93048.4|73
1651130360000|2022-04-28 07:19:20|93101.6|93051.6|93062.7|93037.7|93102.7|93057.3|93057.4|93030.5|71
1651130370000|2022-04-28 07:19:30|93061|93036|93072.7|93047.7|93081.4|93047.7|93061|93023|75
1651130380000|2022-04-28 07:19:40|93089.9|93039.9|93081.3|93056.3|93095.8|93057.2|93071.1|93038.7|73
1651130390000|2022-04-28 07:19:50|93080.6|93055.6|93071.4|93046.4|93082.1|93057.1|93069.5|93044.5|73
1651130400000|2022-04-28 07:20:00|93071.6|93046.6|93112.1|93062.1|93117.8|93088.5|93071.2|93046.2|71
1651130410000|2022-04-28 07:20:10|93114.4|93064.4|93099.9|93074.9|93114.8|93077.2|93086.5|93060.2|68
1651130420000|2022-04-28 07:20:20|93100|93075|93097.6|93072.6|93112.3|93077.5|93089.3|93055.2|71
1651130430000|2022-04-28 07:20:30|93097.3|93072.3|93098.6|93073.6|93112.3|93074|93092.5|93061|64
1651130440000|2022-04-28 07:20:40|93098|93073|93085.5|93060.5|93111.6|93073.5|93081.6|93055.6|61
1651130450000|2022-04-28 07:20:50|93086.7|93061.7|93100.5|93075.5|93105|93075.5|93076.8|93040.8|65
1651130460000|2022-04-28 07:21:00|93100.7|93075.7|93117.6|93092.6|93131.9|93094.8|93100.7|93065.1|73
1651130470000|2022-04-28 07:21:10|93117.4|93092.4|93104.2|93079.2|93130.6|93099.7|93100.5|93063.8|63
1651130480000|2022-04-28 07:21:20|93104.4|93079.4|93108.4|93083.4|93134.3|93092.4|93102.3|93074.8|69
1651130490000|2022-04-28 07:21:30|93108.6|93083.6|93121.8|93096.8|93133.8|93097.7|93104.4|93077.2|66
1651130500000|2022-04-28 07:21:40|93120.9|93095.9|93129.9|93104.9|93148.3|93114.6|93120.9|93095.9|70
1651130510000|2022-04-28 07:21:50|93129.5|93104.5|93125.8|93100.8|93138.4|93113.4|93125.8|93100.8|68
1651130520000|2022-04-28 07:22:00|93125|93100|93129.4|93104.4|93149.8|93124.8|93124.6|93097.1|74
1651130530000|2022-04-28 07:22:10|93129.9|93104.9|93108.6|93083.6|93129.9|93104.9|93108.6|93078.5|70
1651130540000|2022-04-28 07:22:20|93108.9|93083.9|93114.2|93089.2|93126.9|93101.9|93108.3|93072.4|70
1651130550000|2022-04-28 07:22:30|93114.3|93089.3|93126.9|93101.9|93137.6|93104.4|93114.3|93085.5|65
1651130560000|2022-04-28 07:22:40|93129.3|93104.3|93114.8|93089.8|93129.3|93104.3|93110.9|93073.3|57
1651130570000|2022-04-28 07:22:50|93115.1|93090.1|93131.1|93106.1|93143|93112.2|93115.1|93089.4|60
1651130580000|2022-04-28 07:23:00|93130.9|93105.9|93136.3|93111.3|93137.5|93112.5|93124.5|93099.5|61
1651130590000|2022-04-28 07:23:10|93135.7|93110.7|93139.3|93114.3|93144.1|93119.1|93135.2|93110.2|54
1651130600000|2022-04-28 07:23:20|93139.1|93114.1|93138.1|93113.1|93141|93116|93132.8|93107.8|59
1651130610000|2022-04-28 07:23:30|93138.3|93113.3|93129.5|93104.5|93141|93116|93128.8|93103.8|57
1651130620000|2022-04-28 07:23:40|93128.8|93103.8|93105.8|93080.8|93136.9|93111.9|93104.8|93067.8|67
1651130630000|2022-04-28 07:23:50|93105.6|93080.6|93113.2|93088.2|93125.6|93091.4|93100.2|93073.8|54
1651130640000|2022-04-28 07:24:00|93112.5|93087.5|93094.4|93069.4|93112.5|93087.5|93087.4|93055.9|68
1651130650000|2022-04-28 07:24:10|93094.8|93069.8|93098|93073|93100.2|93075.2|93094.1|93069.1|61
1651130660000|2022-04-28 07:24:20|93090.1|93065.1|93056.3|93031.3|93099.9|93065.1|93056.3|93031.3|70
1651130670000|2022-04-28 07:24:30|93069.1|93019.1|93053|93028|93069.3|93033.7|93040.8|93006.7|75
1651130680000|2022-04-28 07:24:40|93052.6|93027.6|93079.2|93054.2|93091.7|93054.8|93050.3|93019.2|69
1651130690000|2022-04-28 07:24:50|93078.6|93053.6|93081.8|93056.8|93085.8|93060.8|93059.5|93033.4|72
1651130700000|2022-04-28 07:25:00|93082.8|93057.8|93068.5|93043.5|93084.1|93058.6|93066.1|93033.9|70
1651130710000|2022-04-28 07:25:10|93068.2|93043.2|93084.4|93059.4|93095.6|93060|93065.9|93040.9|61
1651130720000|2022-04-28 07:25:20|93083.9|93058.9|93110.8|93060.8|93117.9|93080.8|93083.9|93045.8|60
1651130730000|2022-04-28 07:25:30|93109.5|93059.5|93110.7|93085.7|93124.3|93085.7|93095.6|93056.9|65
1651130740000|2022-04-28 07:25:40|93109.3|93084.3|93129.5|93104.5|93141.7|93106.1|93107.2|93070|74
1651130750000|2022-04-28 07:25:50|93129.4|93104.4|93149.4|93124.4|93158|93124.4|93127.2|93101.2|75
1651130760000|2022-04-28 07:26:00|93150.1|93125.1|93149.1|93124.1|93171.8|93134.3|93141|93101.5|69
1651130770000|2022-04-28 07:26:10|93148.4|93123.4|93170.1|93145.1|93186.4|93150.9|93148.4|93123.4|70
1651130780000|2022-04-28 07:26:20|93170|93145|93163|93138|93174.1|93149.1|93159|93134|66
1651130790000|2022-04-28 07:26:30|93163.7|93138.7|93147.7|93097.7|93164.5|93139.5|93132.6|93083.4|72
1651130800000|2022-04-28 07:26:40|93151.1|93101.1|93149.1|93099.1|93161.1|93123|93141.2|93096|73
1651130810000|2022-04-28 07:26:50|93149.7|93099.7|93144.5|93094.5|93160.9|93110.9|93117.2|93079|70
1651130820000|2022-04-28 07:27:00|93145|93095|93183.2|93133.2|93185.3|93135.3|93128.9|93078.9|74
1651130830000|2022-04-28 07:27:10|93182.4|93132.4|93182.1|93132.1|93189.1|93139.1|93170.5|93120.5|77
1651130840000|2022-04-28 07:27:20|93184.7|93134.7|93207.6|93157.6|93213.8|93163.8|93183.3|93133.3|72
1651130850000|2022-04-28 07:27:30|93204.7|93154.7|93206.1|93156.1|93217.3|93167.3|93200.9|93150.9|78
1651130860000|2022-04-28 07:27:40|93206.2|93156.2|93215.1|93165.1|93215.2|93165.2|93204|93154|59
1651130870000|2022-04-28 07:27:50|93214.7|93164.7|93233.7|93183.7|93234.2|93188|93213|93164.4|62
1651130880000|2022-04-28 07:28:00|93234.8|93184.8|93230.2|93180.2|93241.6|93191.6|93230|93180|67
1651130890000|2022-04-28 07:28:10|93230.3|93180.3|93249|93199|93254.1|93204.1|93223.3|93173.3|69
1651130900000|2022-04-28 07:28:20|93247.4|93197.4|93255.2|93205.2|93255.2|93205.2|93245|93195|58
1651130910000|2022-04-28 07:28:30|93255.6|93205.6|93237|93187|93256.6|93206.6|93235|93185|59
1651130920000|2022-04-28 07:28:40|93237.4|93187.4|93238.3|93188.3|93241.6|93191.6|93229.3|93179.3|69
1651130930000|2022-04-28 07:28:50|93239.2|93189.2|93258.2|93208.2|93266.8|93216.8|93236.2|93186.2|73
1651130940000|2022-04-28 07:29:00|93259.6|93209.6|93234.1|93184.1|93259.6|93209.6|93234.1|93184.1|59
1651130950000|2022-04-28 07:29:10|93229.3|93179.3|93219.5|93169.5|93229.3|93179.3|93214.3|93164.3|75
1651130960000|2022-04-28 07:29:20|93218|93168|93227.5|93177.5|93227.5|93177.5|93212.6|93162.6|66
1651130970000|2022-04-28 07:29:30|93229|93179|93237.5|93187.5|93348.3|93233.2|93227.1|93162.4|75
1651130980000|2022-04-28 07:29:40|93237|93187|93225|93175|93237|93187|93204.3|93154.3|71
1651130990000|2022-04-28 07:29:50|93284|93142.2|93305.2|93163.6|93342.9|93182.9|93214.8|93097|76
1651131000000|2022-04-28 07:30:00|93332.2|93157|93260.4|93111.2|93342.1|93174.9|93224.9|93094.8|80
1651131010000|2022-04-28 07:30:10|93250.6|93115.7|93143.4|93093.4|93259.1|93125.6|93135.6|93049.6|72
1651131020000|2022-04-28 07:30:20|93141.2|93091.2|93144.3|93094.3|93165.1|93115.1|93139.5|93089.5|71
1651131030000|2022-04-28 07:30:30|93144.7|93094.7|93170.7|93120.7|93170.7|93120.7|93138.9|93088.9|75
1651131040000|2022-04-28 07:30:40|93174|93124|93141.6|93091.6|93174|93124|93138.9|93088.9|75
1651131050000|2022-04-28 07:30:50|93141.1|93091.1|93135|93085|93145.7|93095.7|93130.1|93080.1|70
1651131060000|2022-04-28 07:31:00|93135.4|93085.4|93105.4|93055.4|93135.9|93085.9|93096.2|93046.2|77
1651131070000|2022-04-28 07:31:10|93107|93057|93083.4|93033.4|93107|93057|93083.4|93033.4|72
1651131080000|2022-04-28 07:31:20|93084.6|93034.6|93048.1|92998.1|93084.6|93034.6|93031.6|92981.6|79
1651131090000|2022-04-28 07:31:30|93044.8|92994.8|93017.3|92967.3|93086.3|93036.3|93015.3|92965.3|79
1651131100000|2022-04-28 07:31:40|93015.9|92965.9|93006.5|92956.5|93021.7|92971.7|93000|92950|73
1651131110000|2022-04-28 07:31:50|93005.9|92955.9|92990.9|92940.9|93005.9|92955.9|92983.2|92933.2|72
1651131120000|2022-04-28 07:32:00|92992.6|92942.6|92943.7|92893.7|93000.7|92950.7|92941.2|92891.2|71
1651131130000|2022-04-28 07:32:10|92941.8|92891.8|92944.5|92894.5|92945.1|92895.1|92921.5|92871.5|78
1651131140000|2022-04-28 07:32:20|92945.8|92895.8|92934.2|92884.2|92956.9|92906.9|92933.1|92883.1|64
1651131150000|2022-04-28 07:32:30|92934|92884|92941.2|92891.2|92946.6|92896.6|92933.3|92883.3|70
1651131160000|2022-04-28 07:32:40|92940.3|92890.3|92927.8|92877.8|92943.2|92893.2|92920.1|92870.1|73
1651131170000|2022-04-28 07:32:50|92928|92878|92930.6|92880.6|92936.7|92886.7|92922.8|92872.8|60
1651131180000|2022-04-28 07:33:00|92927.2|92877.2|92932.7|92882.7|92947.4|92897.4|92927.2|92877.2|67
1651131190000|2022-04-28 07:33:10|92932|92882|92990.7|92940.7|92990.7|92940.7|92931|92881|64
1651131200000|2022-04-28 07:33:20|92991.6|92941.6|93020.3|92970.3|93020.6|92970.6|92991.2|92941.2|66
1651131210000|2022-04-28 07:33:30|93020.5|92970.5|93018.9|92968.9|93067.2|93017.2|93018.9|92968.9|77
1651131220000|2022-04-28 07:33:40|93017.4|92967.4|93027.8|92977.8|93033.8|92983.8|93000.2|92950.2|64
1651131230000|2022-04-28 07:33:50|93028.2|92978.2|93060.6|93010.6|93062.7|93012.7|93027.1|92977.1|73
1651131240000|2022-04-28 07:34:00|93058.4|93008.4|93077.8|93027.8|93099|93049|93055.1|93005.1|75
1651131250000|2022-04-28 07:34:10|93078.7|93028.7|93088.4|93038.4|93095.2|93045.2|93075|93025|71
1651131260000|2022-04-28 07:34:20|93087.3|93037.3|93072.3|93022.3|93096.6|93046.6|93071.6|93021.6|64
1651131270000|2022-04-28 07:34:30|93072.8|93022.8|93075.4|93025.4|93084.5|93034.5|93072.8|93022.8|57
1651131280000|2022-04-28 07:34:40|93075|93025|93078.3|93053.3|93092.5|93053.7|93049.9|93014.8|62
1651131290000|2022-04-28 07:34:50|93078.4|93053.4|93098.1|93048.1|93098.3|93056.6|93074|93033.6|54
1651131300000|2022-04-28 07:35:00|93097.3|93047.3|93089.4|93064.4|93116|93076.5|93088.2|93047.3|65
1651131310000|2022-04-28 07:35:10|93089.8|93064.8|93108.9|93058.9|93143|93093|93089.8|93045.3|55
1651131320000|2022-04-28 07:35:20|93108.5|93058.5|93106.4|93056.4|93132.5|93082.5|93104.1|93054.1|66
1651131330000|2022-04-28 07:35:30|93105.6|93055.6|93071.8|93021.8|93106.7|93056.7|93068.1|93018.1|69
1651131340000|2022-04-28 07:35:40|93070.3|93020.3|93078.5|93028.5|93085.9|93035.9|93064.6|93014.6|73
1651131350000|2022-04-28 07:35:50|93078.9|93028.9|93054.2|93004.2|93079.1|93029.1|93053.7|93003.7|66
1651131360000|2022-04-28 07:36:00|93055.3|93005.3|93041.2|92991.2|93055.3|93005.3|93041.2|92991.2|64
1651131370000|2022-04-28 07:36:10|93039.5|92989.5|93047.3|93022.3|93064.4|93022.6|93034.1|92984.1|71
1651131380000|2022-04-28 07:36:20|93047.6|93022.6|93063.5|93013.5|93074.2|93024.2|93047.6|93009.9|64
1651131390000|2022-04-28 07:36:30|93063|93013|93064.7|93014.7|93066.5|93027.7|93049.2|93006.4|69
1651131400000|2022-04-28 07:36:40|93064.1|93014.1|93063.5|93013.5|93065.1|93015.1|93050.8|93000.8|66
1651131410000|2022-04-28 07:36:50|93064.3|93014.3|93057.4|93007.4|93064.9|93021.2|93044.6|93007.4|41
1651131420000|2022-04-28 07:37:00|93057.6|93007.6|93056.9|93006.9|93061.1|93023.2|93033.1|92991.1|69
1651131430000|2022-04-28 07:37:10|93056.6|93006.6|93063.1|93013.1|93067.3|93020|93034.7|92997.8|73
1651131440000|2022-04-28 07:37:20|93049.5|93024.5|93044.4|92994.4|93061.6|93024.5|93029.1|92993.7|71
1651131450000|2022-04-28 07:37:30|93045|92995|93049.4|92999.4|93050.2|93005.2|93028.4|92987.4|69
1651131460000|2022-04-28 07:37:40|93048.6|92998.6|93041|93016|93051.2|93016.5|93026.7|92987.8|57
1651131470000|2022-04-28 07:37:50|93039.7|93014.7|93037.2|93012.2|93056.1|93014.7|93035.4|92997.2|65
1651131480000|2022-04-28 07:38:00|93035.6|93010.6|93062.4|93012.4|93063|93016.7|93022.7|92985.2|72
1651131490000|2022-04-28 07:38:10|93062.2|93012.2|93047.9|93022.9|93077.5|93037.8|93043.9|93001.9|71
1651131500000|2022-04-28 07:38:20|93048.1|93023.1|93089.8|93039.8|93100.1|93050.1|93043.9|93018.1|76
1651131510000|2022-04-28 07:38:30|93090.1|93040.1|93056|93031|93093.9|93043.9|93056|93017.9|71
1651131520000|2022-04-28 07:38:40|93055.8|93030.8|93058.1|93033.1|93077.5|93038.5|93055.8|93018.9|65
1651131530000|2022-04-28 07:38:50|93058.5|93033.5|93065.6|93015.6|93069.4|93033.8|93050.4|93000.4|53
1651131540000|2022-04-28 07:39:00|93066|93016|93038.6|92988.6|93066|93016|93037.8|92987.8|74
1651131550000|2022-04-28 07:39:10|93035.3|92985.3|93056.4|93006.4|93057.1|93007.1|93024|92985.3|69
1651131560000|2022-04-28 07:39:20|93056.7|93006.7|93020|92995|93086.4|93043|93020|92980.7|75
1651131570000|2022-04-28 07:39:30|93019.6|92994.6|93038.6|93013.6|93045.9|93013.6|93005.7|92969.4|78
1651131580000|2022-04-28 07:39:40|93038.2|93013.2|93050.1|93000.1|93062.7|93014.9|93036.2|92997.7|59
1651131590000|2022-04-28 07:39:50|93050|93000|93057.8|93007.8|93061|93011|93046.4|92996.4|68
1651131600000|2022-04-28 07:40:00|93058.2|93008.2|93061.7|93011.7|93067.5|93017.5|93054.5|93004.5|72
1651131610000|2022-04-28 07:40:10|93062.2|93012.2|93084.9|93034.9|93092.3|93046|93050.6|93012|64
1651131620000|2022-04-28 07:40:20|93083.3|93033.3|93081.1|93031.1|93085.2|93035.2|93074.5|93024.5|68
1651131630000|2022-04-28 07:40:30|93081.8|93031.8|93087.8|93037.8|93089|93039|93073.6|93023.6|64
1651131640000|2022-04-28 07:40:40|93087.9|93037.9|93084.7|93034.7|93100.2|93050.2|93083.7|93033.7|61
1651131650000|2022-04-28 07:40:50|93073.8|93048.8|93095.8|93045.8|93105|93055|93073.7|93031.9|72
1651131660000|2022-04-28 07:41:00|93095.4|93045.4|93085.4|93035.4|93102.9|93052.9|93083.1|93033.1|62
1651131670000|2022-04-28 07:41:10|93084.4|93034.4|93103.6|93053.6|93104.5|93054.5|93075.7|93025.7|71
1651131680000|2022-04-28 07:41:20|93100.9|93050.9|93116.4|93066.4|93120.9|93070.9|93099.5|93049.5|74
1651131690000|2022-04-28 07:41:30|93116.1|93066.1|93094.9|93044.9|93124|93074|93094.7|93044.7|70
1651131700000|2022-04-28 07:41:40|93095.3|93045.3|93092.4|93042.4|93103.8|93053.8|93084.7|93034.7|75
1651131710000|2022-04-28 07:41:50|93092.7|93042.7|93086.3|93036.3|93096.5|93058.6|93080.8|93036.3|71
1651131720000|2022-04-28 07:42:00|93084.7|93034.7|93070.3|93020.3|93088|93038|93068.6|93018.6|73
1651131730000|2022-04-28 07:42:10|93068.8|93018.8|93068.2|93018.2|93071.1|93021.1|93055.6|93005.6|61
1651131740000|2022-04-28 07:42:20|93065.7|93015.7|93083.1|93033.1|93083.8|93033.8|93047.8|93009.3|73
1651131750000|2022-04-28 07:42:30|93084|93034|93059.7|93009.7|93084.4|93034.4|93054.9|93004.9|63
1651131760000|2022-04-28 07:42:40|93063.9|93013.9|93079|93029|93079.1|93043.7|93060.7|93013.9|52
1651131770000|2022-04-28 07:42:50|93080.5|93030.5|93072.8|93047.8|93089.9|93053.3|93069.2|93028.9|62
1651131780000|2022-04-28 07:43:00|93072|93047|93066|93041|93083.9|93047|93064.5|93024.1|58
1651131790000|2022-04-28 07:43:10|93066.2|93041.2|93087.3|93037.3|93093|93043|93064.8|93025.3|59
1651131800000|2022-04-28 07:43:20|93089.9|93039.9|93078.6|93028.6|93089.9|93041.2|93064.3|93025.6|56
1651131810000|2022-04-28 07:43:30|93079.1|93029.1|93074.4|93024.4|93081.8|93038.8|93057.9|93019.8|68
1651131820000|2022-04-28 07:43:40|93074.1|93024.1|93039.6|92989.6|93074.1|93024.1|93031.6|92985.7|57
1651131830000|2022-04-28 07:43:50|93040|92990|93035.2|92985.2|93041.1|93003|93022.8|92985.2|55
1651131840000|2022-04-28 07:44:00|93034|92984|93017|92992|93035.9|92998.1|93016.8|92984|58
1651131850000|2022-04-28 07:44:10|93015.2|92990.2|93014.7|92989.7|93030.9|92997.3|93012.2|92979|65
1651131860000|2022-04-28 07:44:20|93013.4|92988.4|93012.5|92987.5|93017.3|92992.3|93008.2|92983.2|69
1651131870000|2022-04-28 07:44:30|93011.7|92986.7|93015.6|92990.6|93031|92993|93010.4|92978.1|56
1651131880000|2022-04-28 07:44:40|93017.2|92992.2|93014.2|92989.2|93041.6|92999.1|93012.7|92975.8|67
1651131890000|2022-04-28 07:44:50|93013.4|92988.4|93028.6|92978.6|93032.4|92994.5|93011.9|92976.2|59
1651131900000|2022-04-28 07:45:00|93028.1|92978.1|93019.1|92994.1|93028.8|92995.6|93015.9|92978.1|57
1651131910000|2022-04-28 07:45:10|93019.2|92994.2|93022.5|92972.5|93026.3|92994.2|93010.3|92971.6|66
1651131920000|2022-04-28 07:45:20|93023.2|92973.2|93053.1|93003.1|93053.1|93003.1|93010.2|92972.6|77
1651131930000|2022-04-28 07:45:30|93051.9|93001.9|93036.2|92986.2|93053|93003|93021.8|92981.7|70
1651131940000|2022-04-28 07:45:40|93038.6|92988.6|93052.6|93002.6|93053.5|93003.5|93038.6|92988.6|65
1651131950000|2022-04-28 07:45:50|93052.7|93002.7|93062.3|93012.3|93091.8|93042.1|93040.1|93001.1|78
1651131960000|2022-04-28 07:46:00|93058.7|93008.7|93060.3|93010.3|93072.8|93022.8|93056|93006|70
1651131970000|2022-04-28 07:46:10|93061.5|93011.5|93072.6|93022.6|93072.6|93022.6|93061.5|93011.5|65
1651131980000|2022-04-28 07:46:20|93072.4|93022.4|93057.2|93007.2|93074.4|93024.4|93055.8|93005.8|60
1651131990000|2022-04-28 07:46:30|93063.2|93013.2|93053.8|93003.8|93077.9|93027.9|93049.8|92999.8|73
1651132000000|2022-04-28 07:46:40|93050.6|93000.6|93049.7|92999.7|93052.4|93004.1|93029.1|92988.3|76
1651132010000|2022-04-28 07:46:50|93049.6|92999.6|93053.8|93003.8|93054.1|93004.1|93044.1|92994.1|61
1651132020000|2022-04-28 07:47:00|93054.2|93004.2|93052.8|93002.8|93057.8|93019.6|93044.2|93001.6|56
1651132030000|2022-04-28 07:47:10|93052.9|93002.9|93060.9|93010.9|93062.7|93012.7|93051.2|93001.2|49
1651132040000|2022-04-28 07:47:20|93063.1|93013.1|93061.4|93011.4|93073.2|93023.2|93060.7|93010.7|65
1651132050000|2022-04-28 07:47:30|93061.8|93011.8|93054.9|93004.9|93063.3|93013.3|93053.1|93003.1|64
1651132060000|2022-04-28 07:47:40|93056.3|93006.3|93062|93012|93064.1|93014.1|93055.1|93005.1|69
1651132070000|2022-04-28 07:47:50|93060.9|93010.9|93055.9|93005.9|93063.5|93013.5|93055.3|93005.3|63
1651132080000|2022-04-28 07:48:00|93056.1|93006.1|93056.2|93006.2|93065.1|93015.1|93052.4|93002.4|72
1651132090000|2022-04-28 07:48:10|93058|93008|93059.4|93009.4|93062.9|93012.9|93051.6|93001.6|61
1651132100000|2022-04-28 07:48:20|93059.9|93009.9|93054.4|93004.4|93063|93013|93050.6|93000.6|62
1651132110000|2022-04-28 07:48:30|93053.6|93003.6|93028.7|92978.7|93053.6|93003.6|93028.3|92978.3|62
1651132120000|2022-04-28 07:48:40|93030.1|92980.1|93027.5|92977.5|93032.4|92982.4|93018.6|92968.6|68
1651132130000|2022-04-28 07:48:50|93027.6|92977.6|93026.1|92976.1|93042.8|92992.8|93022.7|92972.7|68
1651132140000|2022-04-28 07:49:00|93030.6|92980.6|93043.7|92993.7|93048.5|92998.5|93026.1|92976.1|67
1651132150000|2022-04-28 07:49:10|93042.9|92992.9|93040.6|92990.6|93049.1|93011.2|93033|92983|65
1651132160000|2022-04-28 07:49:20|93041.3|92991.3|93040|92990|93042.5|92992.5|93034.6|92984.6|64
1651132170000|2022-04-28 07:49:30|93039.6|92989.6|93032.4|92982.4|93039.6|92989.6|93031.5|92981.5|61
1651132180000|2022-04-28 07:49:40|93032.5|92982.5|93025.8|92975.8|93036|92986|93016.9|92966.9|72
1651132190000|2022-04-28 07:49:50|93024.6|92974.6|93012.4|92962.4|93026|92976|93004.7|92954.7|65
1651132200000|2022-04-28 07:50:00|93010.4|92960.4|93011.3|92961.3|93023.6|92973.6|93007.8|92957.8|75
1651132210000|2022-04-28 07:50:10|93010.2|92960.2|93017.1|92967.1|93023|92978.9|92994.9|92955.7|70
1651132220000|2022-04-28 07:50:20|93017.3|92967.3|93028|92978|93034.9|92984.9|93015.8|92965.8|59
1651132230000|2022-04-28 07:50:30|93027.8|92977.8|93002.5|92952.5|93027.8|92977.8|92997.9|92952.2|69
1651132240000|2022-04-28 07:50:40|93001.7|92951.7|93006.6|92956.6|93009.8|92959.8|92999.5|92949.5|70
1651132250000|2022-04-28 07:50:50|93006.9|92956.9|93004.9|92954.9|93011.9|92961.9|93000.3|92950.3|66
1651132260000|2022-04-28 07:51:00|93006|92956|93004.1|92954.1|93020|92970|92993.3|92943.3|69
1651132270000|2022-04-28 07:51:10|93004|92954|93013.5|92963.5|93017.8|92967.8|92996.7|92946.7|76
1651132280000|2022-04-28 07:51:20|93016.3|92966.3|92993.8|92943.8|93019.5|92969.5|92990.5|92940.5|76
1651132290000|2022-04-28 07:51:30|92993.3|92943.3|93011.3|92961.3|93014.9|92974.4|92981.4|92943.3|76
1651132300000|2022-04-28 07:51:40|93012.9|92962.9|93004.1|92954.1|93012.9|92962.9|92995.9|92945.9|71
1651132310000|2022-04-28 07:51:50|93004.2|92954.2|92999.7|92949.7|93007|92957|92975.5|92939|73
1651132320000|2022-04-28 07:52:00|92998.7|92948.7|93016.6|92966.6|93017.2|92967.2|92986.3|92944.5|68
1651132330000|2022-04-28 07:52:10|93015.9|92965.9|93016.9|92966.9|93024.5|92974.5|93012.3|92962.3|65
1651132340000|2022-04-28 07:52:20|93018.3|92968.3|93006.8|92956.8|93018.3|92973.3|92997.7|92949.7|72
1651132350000|2022-04-28 07:52:30|93006.5|92956.5|93009.7|92959.7|93011.7|92961.7|93004|92954|67
1651132360000|2022-04-28 07:52:40|93007.4|92957.4|92993.9|92943.9|93007.4|92957.4|92981|92942.3|72
1651132370000|2022-04-28 07:52:50|92982.8|92957.8|92985.9|92960.9|92999.9|92963.6|92982.7|92949.1|67
1651132380000|2022-04-28 07:53:00|92985.8|92960.8|92983.8|92958.8|92985.8|92960.8|92980|92955|64
1651132390000|2022-04-28 07:53:10|92984|92959|93005.6|92955.6|93010|92972.1|92981.1|92943.8|71
1651132400000|2022-04-28 07:53:20|93005.7|92955.7|93006.5|92956.5|93007|92969.7|92990.8|92950.9|58
1651132410000|2022-04-28 07:53:30|93006.9|92956.9|93000.5|92950.5|93016.1|92970|92986.7|92950.5|69
1651132420000|2022-04-28 07:53:40|92999.7|92949.7|92982.1|92957.1|93000.5|92963.8|92978.2|92946|62
1651132430000|2022-04-28 07:53:50|92981.6|92956.6|92959.1|92934.1|92995.8|92963.3|92959.1|92929.6|71
1651132440000|2022-04-28 07:54:00|92959|92934|92967.2|92917.2|92970.1|92934|92949.5|92911.1|63
1651132450000|2022-04-28 07:54:10|92966.8|92916.8|92942.8|92917.8|92973.7|92936.5|92942.8|92909.4|71
1651132460000|2022-04-28 07:54:20|92942.2|92917.2|92970|92920|92970.3|92927.7|92929.2|92893.2|71
1651132470000|2022-04-28 07:54:30|92958.8|92933.8|92952.7|92927.7|92980|92941.7|92948.2|92913.3|73
1651132480000|2022-04-28 07:54:40|92952.6|92927.6|92942.8|92917.8|92963.3|92927.6|92940.6|92904.4|78
1651132490000|2022-04-28 07:54:50|92940.5|92915.5|92951|92926|92962.1|92927.1|92938.5|92905.3|75
1651132500000|2022-04-28 07:55:00|92951.4|92926.4|92948.6|92898.6|92965.7|92928.5|92945.8|92895.8|72
1651132510000|2022-04-28 07:55:10|92952.2|92902.2|92930.2|92905.2|92960|92910|92921.4|92882.7|66
1651132520000|2022-04-28 07:55:20|92946|92896|92927.8|92902.8|92947.8|92909.9|92924.8|92888.7|67
1651132530000|2022-04-28 07:55:30|92924.4|92899.4|92895.8|92870.8|92937.5|92899.9|92894.4|92851.4|70
1651132540000|2022-04-28 07:55:40|92896.1|92871.1|92907|92857|92920.1|92871.1|92896.1|92850.4|65
1651132550000|2022-04-28 07:55:50|92907.3|92857.3|92905.9|92855.9|92911.2|92870.3|92894.3|92852.8|52
1651132560000|2022-04-28 07:56:00|92905.2|92855.2|92890.4|92865.4|92906.4|92866.8|92885.8|92851.5|55
1651132570000|2022-04-28 07:56:10|92892.4|92867.4|92903.9|92853.9|92903.9|92869|92882.5|92846.7|52
1651132580000|2022-04-28 07:56:20|92891.3|92866.3|92897.7|92847.7|92899.5|92866.3|92871|92835.6|67
1651132590000|2022-04-28 07:56:30|92898|92848|92878.4|92853.4|92898|92855.9|92878.1|92841.2|63
1651132600000|2022-04-28 07:56:40|92878.2|92853.2|92872|92847|92892.7|92857.4|92872|92836.1|52
1651132610000|2022-04-28 07:56:50|92872.1|92847.1|92883.9|92833.9|92885.6|92847.2|92869.9|92829.4|67
1651132620000|2022-04-28 07:57:00|92884|92834|92879.5|92829.5|92885.1|92846.4|92867.1|92829.5|47
1651132630000|2022-04-28 07:57:10|92882.6|92832.6|92849.4|92824.4|92882.6|92845.9|92847|92811.1|71
1651132640000|2022-04-28 07:57:20|92848.7|92823.7|92844.7|92819.7|92861|92827.5|92844.3|92800.5|71
1651132650000|2022-04-28 07:57:30|92843|92818|92836.5|92786.5|92858.6|92820.1|92824|92774|72
1651132660000|2022-04-28 07:57:40|92837.9|92787.9|92826.6|92801.6|92845.8|92808.3|92824.8|92786.6|55
1651132670000|2022-04-28 07:57:50|92826.8|92801.8|92823.7|92798.7|92838.5|92811|92822.3|92784.7|49
1651132680000|2022-04-28 07:58:00|92823.6|92798.6|92853.7|92803.7|92857.7|92814.1|92821.1|92796.1|69
1651132690000|2022-04-28 07:58:10|92843.2|92818.2|92839.4|92814.4|92858|92821.5|92839.4|92803.5|55
1651132700000|2022-04-28 07:58:20|92838|92813|92844.7|92819.7|92862.2|92824.8|92833.8|92796.1|63
1651132710000|2022-04-28 07:58:30|92857.9|92807.9|92839.1|92814.1|92859.2|92821.2|92838.9|92801.2|47
1651132720000|2022-04-28 07:58:40|92837.1|92812.1|92860.7|92835.7|92878.9|92839.4|92831.9|92799.9|74
1651132730000|2022-04-28 07:58:50|92860.3|92835.3|92853.7|92828.7|92862|92837|92850.3|92825.3|50
1651132740000|2022-04-28 07:59:00|92853.1|92828.1|92874.8|92849.8|92887.3|92852.2|92853.1|92824.4|67
1651132750000|2022-04-28 07:59:10|92874.2|92849.2|92870.7|92845.7|92884.1|92850.3|92868.5|92834|61
1651132760000|2022-04-28 07:59:20|92870.5|92845.5|92904.6|92854.6|92904.6|92863.8|92860.6|92823|69
1651132770000|2022-04-28 07:59:30|92904.4|92854.4|92924.8|92874.8|92924.8|92885.4|92897.7|92854.4|56
1651132780000|2022-04-28 07:59:40|92929.2|92879.2|92896|92871|92932.8|92893.2|92894.1|92852.8|63
1651132790000|2022-04-28 07:59:50|92906.8|92856.8|92943.7|92893.7|92954.7|92904.7|92905.3|92855.3|67
1651132800000|2022-04-28 08:00:00|92943.4|92893.4|92928.5|92903.5|92945.4|92903.8|92927.6|92888.7|64
1651132810000|2022-04-28 08:00:10|92941.9|92891.9|92940.2|92915.2|92963.8|92921.2|92939.8|92891.3|65
1651132820000|2022-04-28 08:00:20|92936.7|92911.7|92928.6|92903.6|92943.5|92912.3|92928.3|92891.2|50
1651132830000|2022-04-28 08:00:30|92930|92905|92942.4|92892.4|92953.3|92916.4|92929.5|92891.8|62
1651132840000|2022-04-28 08:00:40|92943.7|92893.7|92942.7|92917.7|92962.4|92919.4|92920.1|92892.2|55
1651132850000|2022-04-28 08:00:50|92944.1|92919.1|92965.7|92915.7|92966.9|92919.1|92941.9|92901.3|57
1651132860000|2022-04-28 08:01:00|92973.2|92923.2|92974.4|92924.4|92986.8|92949.9|92971.1|92923.2|70
1651132870000|2022-04-28 08:01:10|92975.2|92925.2|92973.2|92923.2|92975.2|92935.7|92955|92918.4|44
1651132880000|2022-04-28 08:01:20|92980.5|92930.5|92989.1|92939.1|92991.5|92954|92974.2|92928.7|67
1651132890000|2022-04-28 08:01:30|92988.7|92938.7|92993.6|92943.6|92998.2|92950.1|92970.9|92932.5|66
1651132900000|2022-04-28 08:01:40|92993.7|92943.7|93025.6|92975.6|93025.9|92984.4|92981.3|92941.6|61
1651132910000|2022-04-28 08:01:50|93013.8|92988.8|93035.7|92985.7|93041.1|93002.4|93011|92973|60
1651132920000|2022-04-28 08:02:00|93022.9|92997.9|93022.1|92972.1|93028.3|92997.9|93003.7|92965.7|67
1651132930000|2022-04-28 08:02:10|93021.8|92971.8|93018.7|92968.7|93025.9|92984.9|93007.3|92968.1|54
1651132940000|2022-04-28 08:02:20|93018.1|92968.1|92990.7|92940.7|93018.9|92979.6|92981|92939.5|52
1651132950000|2022-04-28 08:02:30|92990.4|92940.4|92950.7|92900.7|92996.8|92958.3|92939.7|92899.4|73
1651132960000|2022-04-28 08:02:40|92950.1|92900.1|92934|92884|92956.7|92909.4|92932.7|92882.7|72
1651132970000|2022-04-28 08:02:50|92935.1|92885.1|92918.4|92893.4|92943.9|92906|92913.9|92874.4|58
1651132980000|2022-04-28 08:03:00|92930.7|92880.7|92945.9|92895.9|92946|92903.3|92918.5|92879.5|68
1651132990000|2022-04-28 08:03:10|92948|92898|92892.9|92842.9|92948.3|92898.3|92891.7|92841.7|71
1651133000000|2022-04-28 08:03:20|92893|92843|92900.5|92850.5|92900.5|92850.5|92879.8|92829.8|72
1651133010000|2022-04-28 08:03:30|92900|92850|92921.1|92871.1|92933.5|92883.5|92898.7|92848.7|71
1651133020000|2022-04-28 08:03:40|92925.4|92875.4|92937.3|92887.3|92941.7|92903.2|92925.4|92875.4|61
1651133030000|2022-04-28 08:03:50|92937.1|92887.1|92926.9|92876.9|92939.1|92902.6|92916.8|92874.5|62
1651133040000|2022-04-28 08:04:00|92927|92877|92926.3|92876.3|92937.1|92899.5|92914.7|92874.5|53
1651133050000|2022-04-28 08:04:10|92928.4|92878.4|92908.2|92883.2|92929.4|92886.4|92906|92862.3|61
1651133060000|2022-04-28 08:04:20|92907.6|92882.6|92917.3|92867.3|92918.8|92884.7|92897.4|92860.7|62
1651133070000|2022-04-28 08:04:30|92917.2|92867.2|92905.5|92855.5|92917.7|92867.7|92903.7|92853.7|52
1651133080000|2022-04-28 08:04:40|92905.6|92855.6|92898.4|92848.4|92906.1|92856.1|92889.8|92839.8|51
1651133090000|2022-04-28 08:04:50|92898.5|92848.5|92893.4|92843.4|92904.3|92857.7|92882.3|92842|61
1651133100000|2022-04-28 08:05:00|92893.8|92843.8|92897.4|92847.4|92897.5|92847.5|92890.7|92840.7|47
1651133110000|2022-04-28 08:05:10|92896.9|92846.9|92889.6|92864.6|92906|92864.6|92887.4|92846.6|47
1651133120000|2022-04-28 08:05:20|92889.3|92864.3|92889.2|92864.2|92897.6|92864.6|92883.4|92847.6|43
1651133130000|2022-04-28 08:05:30|92889.4|92864.4|92915.1|92890.1|92932.8|92895.1|92889.4|92855.7|51
1651133140000|2022-04-28 08:05:40|92914.3|92889.3|92919.7|92894.7|92931.1|92895.2|92914.3|92875|43
1651133150000|2022-04-28 08:05:50|92920.5|92895.5|92939.6|92889.6|92942.4|92905.8|92919.2|92878.7|65
1651133160000|2022-04-28 08:06:00|92939.4|92889.4|92937.3|92887.3|92940.3|92902.5|92917.3|92878.2|63
1651133170000|2022-04-28 08:06:10|92938.1|92888.1|92909.4|92884.4|92941.9|92902.3|92907|92869.2|59
1651133180000|2022-04-28 08:06:20|92909.5|92884.5|92903.1|92878.1|92923.6|92884.5|92897.3|92863.3|54
1651133190000|2022-04-28 08:06:30|92903.5|92878.5|92909.4|92884.4|92911.8|92886.8|92903.5|92878.5|53
1651133200000|2022-04-28 08:06:40|92910.6|92885.6|92930.4|92880.4|92930.4|92894.1|92905.1|92879|49
1651133210000|2022-04-28 08:06:50|92930.5|92880.5|92907.7|92882.7|92930.5|92892.6|92902|92870.4|43
1651133220000|2022-04-28 08:07:00|92906.4|92881.4|92908.1|92883.1|92920.6|92888.7|92906.4|92869.3|47
1651133230000|2022-04-28 08:07:10|92908.2|92883.2|92878.4|92828.4|92930.3|92897|92866.4|92828.2|67
1651133240000|2022-04-28 08:07:20|92879.3|92829.3|92902.4|92852.4|92902.4|92861.5|92873.3|92827.2|60
1651133250000|2022-04-28 08:07:30|92902.1|92852.1|92889.3|92839.3|92904.6|92868.1|92883.1|92836.7|56
1651133260000|2022-04-28 08:07:40|92889.2|92839.2|92886.5|92836.5|92897.9|92859.7|92881.2|92831.2|71
1651133270000|2022-04-28 08:07:50|92885.3|92835.3|92874.9|92824.9|92886.5|92843.2|92863.8|92813.8|60
1651133280000|2022-04-28 08:08:00|92869.2|92819.2|92866.9|92816.9|92880.8|92836.2|92859|92811.4|79
1651133290000|2022-04-28 08:08:10|92866.7|92816.7|92882.9|92832.9|92884.4|92847.6|92853.7|92816.4|64
1651133300000|2022-04-28 08:08:20|92884|92834|92872.7|92847.7|92890.2|92847.7|92870.9|92831.1|58
1651133310000|2022-04-28 08:08:30|92872.8|92847.8|92890.7|92840.7|92890.7|92851.3|92866.3|92835.6|54
1651133320000|2022-04-28 08:08:40|92889.2|92839.2|92873.2|92848.2|92889.2|92849.8|92873.2|92832.5|54
1651133330000|2022-04-28 08:08:50|92873.7|92848.7|92875.4|92850.4|92901.3|92858.4|92871.2|92830.9|66
1651133340000|2022-04-28 08:09:00|92875.7|92850.7|92883.7|92833.7|92899.1|92857|92875.7|92833.7|57
1651133350000|2022-04-28 08:09:10|92886.1|92836.1|92894|92844|92895.9|92845.9|92883.2|92833.2|65
1651133360000|2022-04-28 08:09:20|92894.4|92844.4|92897.3|92847.3|92904.4|92854.4|92891.6|92841.6|54
1651133370000|2022-04-28 08:09:30|92896.1|92846.1|92888.9|92838.9|92901.9|92851.9|92888.9|92838.9|59
1651133380000|2022-04-28 08:09:40|92891.8|92841.8|92901.4|92876.4|92915.4|92879.5|92891.8|92841.8|57
1651133390000|2022-04-28 08:09:50|92901.2|92876.2|92893.3|92868.3|92915.3|92879.3|92891.4|92857.2|50
1651133400000|2022-04-28 08:10:00|92893.4|92868.4|92894.7|92869.7|92897.7|92872.7|92890.2|92865.2|52
1651133410000|2022-04-28 08:10:10|92895.4|92870.4|92892.3|92867.3|92896|92871|92890.3|92865.3|46
1651133420000|2022-04-28 08:10:20|92892.2|92867.2|92909.5|92884.5|92920.3|92885.4|92892.2|92865.6|44
1651133430000|2022-04-28 08:10:30|92909.3|92884.3|92960.7|92910.7|92965.6|92915.6|92909.1|92870.2|75
1651133440000|2022-04-28 08:10:40|92959.5|92909.5|92980.3|92930.3|92980.4|92930.5|92948.9|92909.1|54
1651133450000|2022-04-28 08:10:50|92980|92930|92981.9|92931.9|92986.2|92936.2|92980|92930|40
1651133460000|2022-04-28 08:11:00|92979.1|92929.1|92952.8|92927.8|92979.2|92929.2|92949.9|92912.6|64
1651133470000|2022-04-28 08:11:10|92952.5|92927.5|92941.5|92916.5|92971.7|92935.9|92941.2|92906.7|50
1651133480000|2022-04-28 08:11:20|92941.1|92916.1|92938.4|92913.4|92950.3|92925.3|92937.8|92912.8|57
1651133490000|2022-04-28 08:11:30|92938.3|92913.3|92936.5|92911.5|92939.8|92914.8|92928.9|92903.9|55
1651133500000|2022-04-28 08:11:40|92935.1|92910.1|92935.2|92885.2|92939.5|92914.5|92921.9|92883.2|57
1651133510000|2022-04-28 08:11:50|92931.5|92881.5|92946|92896|92953.3|92915.7|92925.4|92880|65
1651133520000|2022-04-28 08:12:00|92945.9|92895.9|92933.4|92908.4|92958|92912.3|92929.7|92893.8|67
1651133530000|2022-04-28 08:12:10|92946.3|92896.3|92952.1|92902.1|92952.1|92910|92932.3|92894.5|56
1651133540000|2022-04-28 08:12:20|92939.9|92914.9|92944.3|92894.3|92956.7|92915.6|92937.7|92887.7|47
1651133550000|2022-04-28 08:12:30|92944.4|92894.4|92940.9|92890.9|92945.1|92895.1|92931.3|92881.3|64
1651133560000|2022-04-28 08:12:40|92940.8|92890.8|92925.4|92900.4|92942.1|92901.7|92924|92880.4|63
1651133570000|2022-04-28 08:12:50|92926.8|92901.8|92953.3|92928.3|92969.3|92928.8|92926.8|92896.4|65
1651133580000|2022-04-28 08:13:00|92966.3|92916.3|92964.9|92914.9|92968.6|92934.6|92950.7|92913.6|64
1651133590000|2022-04-28 08:13:10|92963.4|92913.4|92930.6|92905.6|92963.5|92927.5|92930.1|92891.4|68
1651133600000|2022-04-28 08:13:20|92925.8|92900.8|92944.1|92894.1|92944.1|92905.3|92925.8|92881.5|70
1651133610000|2022-04-28 08:13:30|92945.2|92895.2|92946.7|92896.7|92960.8|92922.7|92932.8|92892.2|64
1651133620000|2022-04-28 08:13:40|92944.8|92894.8|92940.1|92915.1|92953.5|92915.9|92932.1|92894.8|56
1651133630000|2022-04-28 08:13:50|92940.8|92915.8|92935.3|92910.3|92956.8|92921.9|92935.3|92897|62
1651133640000|2022-04-28 08:14:00|92936.2|92911.2|92942.6|92917.6|92957.9|92920.3|92928.8|92901.5|56
1651133650000|2022-04-28 08:14:10|92952.6|92902.6|92962.9|92937.9|92976.5|92937.9|92945.4|92902.6|74
1651133660000|2022-04-28 08:14:20|92959.9|92934.9|92973.3|92923.3|92973.3|92939.1|92952.7|92918.4|59
1651133670000|2022-04-28 08:14:30|92976.6|92926.6|92937.1|92912.1|92976.6|92938.4|92936.9|92898.4|59
1651133680000|2022-04-28 08:14:40|92936.5|92911.5|92935.7|92910.7|92951.4|92912.8|92933.2|92897.5|51
1651133690000|2022-04-28 08:14:50|92936.2|92911.2|92934.9|92909.9|92950.2|92913.7|92931.7|92898.4|54
1651133700000|2022-04-28 08:15:00|92936|92911|92951.7|92926.7|92973.4|92929|92933.4|92905.6|61
1651133710000|2022-04-28 08:15:10|92950.2|92925.2|92943.9|92918.9|92951.1|92926.1|92941.8|92916.8|48
1651133720000|2022-04-28 08:15:20|92943.5|92918.5|92950.1|92925.1|92953|92928|92941.7|92916.7|51
1651133730000|2022-04-28 08:15:30|92949.9|92924.9|92938.9|92913.9|92952.5|92927.5|92938.3|92913.3|47
1651133740000|2022-04-28 08:15:40|92938.7|92913.7|92966.5|92916.5|92966.6|92929.8|92937.3|92912.3|55
1651133750000|2022-04-28 08:15:50|92965.3|92915.3|92948.5|92923.5|92968.2|92926|92944|92907.6|57
1651133760000|2022-04-28 08:16:00|92949.4|92924.4|92956.5|92931.5|92962.5|92931.7|92938.8|92910.1|59
1651133770000|2022-04-28 08:16:10|92958.4|92933.4|92949|92924|92968.7|92933.4|92940.7|92905.8|59
1651133780000|2022-04-28 08:16:20|92948.9|92923.9|92962.6|92912.6|92962.6|92924.3|92943.7|92909.6|47
1651133790000|2022-04-28 08:16:30|92963|92913|92961.1|92911.1|92963.9|92913.9|92960.4|92910.4|38
1651133800000|2022-04-28 08:16:40|92961.4|92911.4|92957.1|92907.1|92965.5|92915.5|92956.6|92906.6|32
1651133810000|2022-04-28 08:16:50|92957.5|92907.5|92952.8|92927.8|92972.8|92933.7|92946.1|92907.1|58
1651133820000|2022-04-28 08:17:00|92954.4|92929.4|92960.6|92935.6|92963.4|92938.4|92954.4|92929.4|44
1651133830000|2022-04-28 08:17:10|92960.5|92935.5|92961.8|92936.8|92965.1|92940.1|92955.7|92930.7|52
1651133840000|2022-04-28 08:17:20|92962.5|92937.5|92966.4|92941.4|92966.4|92941.4|92961.5|92936.5|41
1651133850000|2022-04-28 08:17:30|92966.3|92941.3|92966.6|92941.6|92969.4|92944.4|92966|92941|46
1651133860000|2022-04-28 08:17:40|92966.9|92941.9|92976.2|92951.2|92976.2|92951.2|92963.3|92938.3|45
1651133870000|2022-04-28 08:17:50|92975.1|92950.1|92970.3|92945.3|92984.6|92951.9|92967.8|92929.9|52
1651133880000|2022-04-28 08:18:00|92970.7|92945.7|92987|92962|93002.2|92965.9|92966|92930.3|66
1651133890000|2022-04-28 08:18:10|92986.9|92961.9|92987.2|92962.2|92988.4|92963.4|92984.2|92959.2|57
1651133900000|2022-04-28 08:18:20|92987.5|92962.5|93004|92979|93015.8|92980.6|92987.1|92952.6|62
1651133910000|2022-04-28 08:18:30|93004.4|92979.4|92975.7|92950.7|93014.8|92979.4|92971.2|92943.3|73
1651133920000|2022-04-28 08:18:40|92989.1|92939.1|92987.1|92937.1|92990|92950.1|92963.2|92933.1|54
1651133930000|2022-04-28 08:18:50|92987.4|92937.4|92993.5|92943.5|92999.1|92961|92972.1|92937.4|50
1651133940000|2022-04-28 08:19:00|92992.4|92942.4|92986.8|92936.8|92993.1|92951.8|92960.5|92933.4|68
1651133950000|2022-04-28 08:19:10|92987.8|92937.8|92991.4|92941.4|92995.6|92951.6|92971.3|92934.9|61
1651133960000|2022-04-28 08:19:20|92991.6|92941.6|92979|92954|92995.1|92954.2|92976.1|92937.3|54
1651133970000|2022-04-28 08:19:30|92978.6|92953.6|92975.9|92950.9|92996.6|92954.6|92974.4|92937.4|51
1651133980000|2022-04-28 08:19:40|92976.8|92951.8|92995.5|92945.5|92996|92958.1|92973.1|92944.7|44
1651133990000|2022-04-28 08:19:50|92995.2|92945.2|92977.1|92952.1|92999.4|92959.7|92976.8|92945.1|37
1651134000000|2022-04-28 08:20:00|92978|92953|92971|92946|92980.9|92955.9|92970.7|92945.7|51
1651134010000|2022-04-28 08:20:10|92971.1|92946.1|92972.9|92947.9|92974|92949|92970.8|92945.8|40
1651134020000|2022-04-28 08:20:20|92973.1|92948.1|92975|92950|92982.6|92950.9|92968.6|92930.7|55
1651134030000|2022-04-28 08:20:30|92974.3|92949.3|92963.7|92938.7|92983.9|92951.9|92963|92926.4|59
1651134040000|2022-04-28 08:20:40|92960.9|92935.9|92977.7|92952.7|92990.1|92953.6|92960.9|92935.9|40
1651134050000|2022-04-28 08:20:50|92978.9|92953.9|92977.9|92952.9|92994.4|92958.2|92977.2|92943.7|43
1651134060000|2022-04-28 08:21:00|92977.6|92952.6|92977.8|92952.8|92978.4|92953.4|92971.8|92946.8|35
1651134070000|2022-04-28 08:21:10|92976.3|92951.3|92982.4|92957.4|92983.6|92958.6|92976.3|92951.3|46
1651134080000|2022-04-28 08:21:20|92983.3|92958.3|92990.1|92965.1|92990.9|92965.9|92982.6|92957.6|46
1651134090000|2022-04-28 08:21:30|92990.6|92965.6|92998.1|92973.1|93020|92984.5|92990.2|92965.2|65
1651134100000|2022-04-28 08:21:40|93001.9|92976.9|93006.3|92981.3|93006.3|92981.3|92993.9|92968.9|51
1651134110000|2022-04-28 08:21:50|93005.5|92980.5|92994.4|92944.4|93008.5|92983.5|92973.4|92936.8|66
1651134120000|2022-04-28 08:22:00|92997.1|92947.1|93021.8|92971.8|93029.4|92987.8|92997.1|92947.1|65
1651134130000|2022-04-28 08:22:10|93021|92971|93024.6|92974.6|93029.1|92985.9|93007.9|92971|51
1651134140000|2022-04-28 08:22:20|93024.5|92974.5|93001.7|92951.7|93025.8|92985.5|92985.6|92948.8|51
1651134150000|2022-04-28 08:22:30|93001.5|92951.5|93010|92985|93013.2|92988.2|92996.8|92951.1|65
1651134160000|2022-04-28 08:22:40|93010.3|92985.3|93012.2|92987.2|93012.9|92987.9|93009.3|92984.3|43
1651134170000|2022-04-28 08:22:50|93012|92987|93028.7|92978.7|93030.8|92991|93009.9|92978.7|43
1651134180000|2022-04-28 08:23:00|93028.3|92978.3|93015.3|92990.3|93029.6|92990.5|93011.3|92974.7|53
1651134190000|2022-04-28 08:23:10|93014.7|92989.7|93013.2|92963.2|93023.6|92994.7|93009.3|92959.3|59
1651134200000|2022-04-28 08:23:20|93012.9|92962.9|93037.7|92987.7|93037.9|92999.3|93012.9|92962.9|59
1651134210000|2022-04-28 08:23:30|93037.1|92987.1|93024.9|92999.9|93041|93003.8|93024.7|92986.4|50
1651134220000|2022-04-28 08:23:40|93024.8|92999.8|93039.5|92989.5|93048.9|93008|93019.7|92983|59
1651134230000|2022-04-28 08:23:50|93039.3|92989.3|93039.4|92989.4|93046.4|92996.4|93038.4|92988.4|46
1651134240000|2022-04-28 08:24:00|93037.3|92987.3|93032.1|92982.1|93040.9|92999.7|93021.8|92978.4|45
1651134250000|2022-04-28 08:24:10|93032.8|92982.8|93075.4|93025.4|93078.5|93028.5|93017.9|92978.9|55
1651134260000|2022-04-28 08:24:20|93073.5|93023.5|93055.9|93005.9|93078.5|93028.5|93044.4|93005.9|66
1651134270000|2022-04-28 08:24:30|93056.3|93006.3|93058.7|93008.7|93063.1|93025.1|93047|93005.6|44
1651134280000|2022-04-28 08:24:40|93059.5|93009.5|93025.4|93000.4|93059.5|93011.9|93024.8|92993.5|51
1651134290000|2022-04-28 08:24:50|93025.1|93000.1|93021.6|92996.6|93026.6|93001.6|93021.3|92996.3|64
1651134300000|2022-04-28 08:25:00|93021.9|92996.9|93028.2|92978.2|93029|93002.4|93014.8|92978.2|60
1651134310000|2022-04-28 08:25:10|93029.7|92979.7|93023.1|92973.1|93029.7|92989.4|93004|92968.3|57
1651134320000|2022-04-28 08:25:20|93012.8|92987.8|93030.9|92980.9|93031.7|92987.8|93005.5|92977.5|51
1651134330000|2022-04-28 08:25:30|93031|92981|93031.4|92981.4|93046.5|93003.9|93028.6|92979.7|56
1651134340000|2022-04-28 08:25:40|93031.3|92981.3|93030.2|92980.2|93033.9|92995|93017.5|92980.2|43
1651134350000|2022-04-28 08:25:50|93029.7|92979.7|93018.9|92993.9|93034.3|92996.3|93018|92976.7|56
1651134360000|2022-04-28 08:26:00|93017.6|92992.6|93023.6|92998.6|93045.1|93008.2|93017.6|92985.9|57
1651134370000|2022-04-28 08:26:10|93022.6|92997.6|93021.1|92996.1|93033.4|93000.1|93020.4|92983.4|46
1651134380000|2022-04-28 08:26:20|93021.2|92996.2|93027.3|92977.3|93032.3|92998.9|93015.8|92976.5|32
1651134390000|2022-04-28 08:26:30|93027.4|92977.4|93003.6|92978.6|93027.5|92990.4|93000.7|92961.1|49
1651134400000|2022-04-28 08:26:40|93003.8|92978.8|93004.3|92979.3|93006.6|92981.6|92992.5|92967.5|35
1651134410000|2022-04-28 08:26:50|93005.9|92980.9|93007.3|92982.3|93020.2|92984.7|93002.4|92970.2|46
1651134420000|2022-04-28 08:27:00|93008|92983|92997.7|92972.7|93012.2|92987.2|92995.6|92970.6|53
1651134430000|2022-04-28 08:27:10|92995.3|92970.3|93019.9|92969.9|93040.1|92997.8|92986|92961|70
1651134440000|2022-04-28 08:27:20|93018|92968|93025.1|92975.1|93027.5|92987|93005|92967|57
1651134450000|2022-04-28 08:27:30|93024.3|92974.3|93015.2|92965.2|93025.5|92982.7|93001.4|92963.4|47
1651134460000|2022-04-28 08:27:40|93006.8|92981.8|93000.8|92975.8|93024|92990.1|93000.8|92970.5|53
1651134470000|2022-04-28 08:27:50|93001.9|92976.9|92990.7|92965.7|93008.1|92983.1|92990.5|92952.3|58
1651134480000|2022-04-28 08:28:00|92991.8|92966.8|93001.8|92976.8|93008.3|92983.3|92991.8|92966.8|45
1651134490000|2022-04-28 08:28:10|93002.4|92977.4|93033.2|92983.2|93034.1|92989.3|93002.1|92976.8|44
1651134500000|2022-04-28 08:28:20|93032.9|92982.9|93035.4|92985.4|93040.1|92990.1|93030.8|92980.8|47
1651134510000|2022-04-28 08:28:30|93024.1|92999.1|93043.6|92993.6|93043.6|92999.2|93016.1|92979.1|47
1651134520000|2022-04-28 08:28:40|93043.7|92993.7|93040.2|92990.2|93044.9|92994.9|93039.4|92989.4|51
1651134530000|2022-04-28 08:28:50|93040|92990|93047.1|92997.1|93049|92999|93037.2|92987.2|48
1651134540000|2022-04-28 08:29:00|93047|92997|93043.3|92993.3|93047.1|92997.1|93042.7|92992.7|44
1651134550000|2022-04-28 08:29:10|93043.9|92993.9|93049.6|92999.6|93050.2|93012.6|93032.3|92993.2|50
1651134560000|2022-04-28 08:29:20|93049.9|92999.9|93028.7|93003.7|93049.9|93009.7|93028|92992|49
1651134570000|2022-04-28 08:29:30|93030.5|93005.5|93019.5|92994.5|93040.5|93007|93014.6|92977.9|63
1651134580000|2022-04-28 08:29:40|93034.7|92984.7|93009.1|92959.1|93034.7|92984.7|92997|92958.7|62
1651134590000|2022-04-28 08:29:50|93009.5|92959.5|93007.9|92982.9|93027.5|92989.5|92998.6|92959.5|56
1651134600000|2022-04-28 08:30:00|93008.1|92983.1|93026.3|92976.3|93027.3|92983.1|93008.1|92969.5|43
1651134610000|2022-04-28 08:30:10|93026.5|92976.5|93025|92975|93030|92980|93023.2|92973.2|58
1651134620000|2022-04-28 08:30:20|93024.3|92974.3|93051.4|93001.4|93053.1|93008.8|93024.1|92974.1|53
1651134630000|2022-04-28 08:30:30|93051|93001|93038.4|92988.4|93053.1|93003.1|93016.5|92976.3|61
1651134640000|2022-04-28 08:30:40|93040|92990|93022.7|92972.7|93040.1|92992|93013.8|92969|59
1651134650000|2022-04-28 08:30:50|93024.3|92974.3|93021.6|92996.6|93034.1|92997.5|93016.9|92974.3|54
1651134660000|2022-04-28 08:31:00|93021.1|92996.1|93038.1|92988.1|93041|92999.2|93019.2|92982.2|47
1651134670000|2022-04-28 08:31:10|93038.5|92988.5|93032.4|92982.4|93038.5|93004.6|93014.9|92978.4|54
1651134680000|2022-04-28 08:31:20|93031.6|92981.6|93026.3|92976.3|93032|92982|93026.3|92976.3|46
1651134690000|2022-04-28 08:31:30|93024.6|92974.6|93019.2|92994.2|93031.6|92996.5|93017.7|92972.8|49
1651134700000|2022-04-28 08:31:40|93019.7|92994.7|93031.7|92981.7|93032.2|92996.2|93017.2|92981.3|40
1651134710000|2022-04-28 08:31:50|93031.6|92981.6|93026.2|92976.2|93036.4|92986.4|93026.2|92976.2|35
1651134720000|2022-04-28 08:32:00|93013.5|92988.5|93012|92987|93029.4|92988.8|93009.5|92971.7|47
1651134730000|2022-04-28 08:32:10|93011.4|92986.4|93014.4|92989.4|93026.7|92992.8|93011.2|92976.7|25
1651134740000|2022-04-28 08:32:20|93014.1|92989.1|93016.9|92991.9|93020.3|92995.3|93014.1|92989.1|22
1651134750000|2022-04-28 08:32:30|93017.2|92992.2|93032.5|93007.5|93044.2|93009.4|93017.2|92992.2|59
1651134760000|2022-04-28 08:32:40|93032.7|93007.7|93038.8|93013.8|93052.1|93014.7|93031.7|92996.9|46
1651134770000|2022-04-28 08:32:50|93038.5|93013.5|93053.1|93028.1|93068.3|93029.7|93036.7|93000.4|52
1651134780000|2022-04-28 08:33:00|93053.2|93028.2|93055.1|93005.1|93059.2|93029.2|93047|93004.9|45
1651134790000|2022-04-28 08:33:10|93055.4|93005.4|93045.7|93020.7|93055.4|93022|93040.9|93004.2|32
1651134800000|2022-04-28 08:33:20|93045.1|93020.1|93036.9|93011.9|93049.2|93021.5|93030.9|92999|43
1651134810000|2022-04-28 08:33:30|93037.7|93012.7|93013.8|92988.8|93037.7|93012.7|93010.2|92985.2|49
1651134820000|2022-04-28 08:33:40|93013.6|92988.6|93026.2|93001.2|93039.6|93002.6|93013.6|92985.3|50
1651134830000|2022-04-28 08:33:50|93026|93001|93013.3|92988.3|93035.2|93001.7|93012.6|92983.1|48
1651134840000|2022-04-28 08:34:00|93013.5|92988.5|93012.9|92987.9|93017.7|92992.7|93012|92987|42
1651134850000|2022-04-28 08:34:10|93012.8|92987.8|93040.4|92990.4|93041.7|93002.4|93011.5|92981.9|50
1651134860000|2022-04-28 08:34:20|93026.7|93001.7|93056|93006|93059.7|93013.8|93026.7|92995.7|61
1651134870000|2022-04-28 08:34:30|93055.5|93005.5|93070.8|93045.8|93088.4|93048.3|93047.5|93005.5|67
1651134880000|2022-04-28 08:34:40|93071.6|93046.6|93059.8|93034.8|93076.5|93051.5|93059.8|93034.8|44
1651134890000|2022-04-28 08:34:50|93059.9|93034.9|93059.7|93034.7|93072.8|93036.7|93052.7|93017.7|52
1651134900000|2022-04-28 08:35:00|93059.4|93034.4|93072|93047|93086.5|93050.2|93059.4|93024|41
1651134910000|2022-04-28 08:35:10|93071.4|93046.4|93074.7|93049.7|93075.4|93050.4|93071.1|93046.1|29
1651134920000|2022-04-28 08:35:20|93074.4|93049.4|93098|93048|93105.1|93062.8|93074.4|93038.3|44
1651134930000|2022-04-28 08:35:30|93097.6|93047.6|93109.7|93059.7|93119.5|93071.5|93085.2|93045|58
1651134940000|2022-04-28 08:35:40|93113.3|93063.3|93100.8|93075.8|93115.4|93077.4|93094.8|93055.8|55
1651134950000|2022-04-28 08:35:50|93100|93075|93105.4|93080.4|93119.1|93081|93098.4|93067.7|32
1651134960000|2022-04-28 08:36:00|93119.4|93069.4|93102.8|93077.8|93120.3|93085|93101.8|93063.9|51
1651134970000|2022-04-28 08:36:10|93102.7|93077.7|93098.7|93073.7|93115|93079.1|93098.7|93064.4|37
1651134980000|2022-04-28 08:36:20|93101.3|93076.3|93106.9|93081.9|93107.1|93082.1|93099.1|93074.1|39
1651134990000|2022-04-28 08:36:30|93106.8|93081.8|93118.3|93093.3|93132.5|93097.3|93106.6|93071.9|44
1651135000000|2022-04-28 08:36:40|93118.4|93093.4|93132.5|93082.5|93133.2|93094.8|93117.4|93070.6|42
1651135010000|2022-04-28 08:36:50|93132.7|93082.7|93123.8|93098.8|93141.5|93098.9|93115.3|93076.8|48
1651135020000|2022-04-28 08:37:00|93124.4|93099.4|93134.2|93109.2|93151.5|93109.3|93121.7|93088.5|57
1651135030000|2022-04-28 08:37:10|93135.4|93110.4|93133.7|93108.7|93140.8|93115.8|93132.2|93107.2|54
1651135040000|2022-04-28 08:37:20|93133.5|93108.5|93131.6|93106.6|93146.5|93109.1|93129.5|93095.7|36
1651135050000|2022-04-28 08:37:30|93131.4|93106.4|93130.2|93105.2|93145.2|93108.4|93128.2|93092.5|38
1651135060000|2022-04-28 08:37:40|93130.1|93105.1|93136.2|93086.2|93147.7|93112.5|93126.2|93085|47
1651135070000|2022-04-28 08:37:50|93136.5|93086.5|93144.5|93094.5|93145.4|93106.5|93124.2|93086|36
1651135080000|2022-04-28 08:38:00|93144.7|93094.7|93161.5|93111.5|93170|93126.4|93144.7|93094.7|63
1651135090000|2022-04-28 08:38:10|93161|93111|93148|93098|93161.9|93111.9|93146.2|93096.2|65
1651135100000|2022-04-28 08:38:20|93148.1|93098.1|93147.5|93097.5|93153.2|93103.2|93146.4|93096.4|59
1651135110000|2022-04-28 08:38:30|93149|93099|93133.4|93108.4|93152|93116.7|93130.2|93099|57
1651135120000|2022-04-28 08:38:40|93133.9|93108.9|93152.2|93102.2|93153|93116|93133.9|93091.6|63
1651135130000|2022-04-28 08:38:50|93152|93102|93150.6|93100.6|93153.2|93103.2|93146.8|93096.8|50
1651135140000|2022-04-28 08:39:00|93151|93101|93146.4|93096.4|93152.2|93102.2|93145.7|93095.7|47
1651135150000|2022-04-28 08:39:10|93146.5|93096.5|93136.7|93111.7|93151.9|93113.8|93136.6|93095.9|62
1651135160000|2022-04-28 08:39:20|93136.4|93111.4|93137.6|93112.6|93137.6|93112.6|93133.5|93108.5|41
1651135170000|2022-04-28 08:39:30|93136.9|93111.9|93146.7|93096.7|93146.7|93114.4|93132.6|93094.9|50
1651135180000|2022-04-28 08:39:40|93146.8|93096.8|93139.2|93114.2|93152.8|93114.2|93133|93095.2|37
1651135190000|2022-04-28 08:39:50|93138.5|93113.5|93137|93087|93149.9|93114.8|93123.3|93086.2|40
1651135200000|2022-04-28 08:40:00|93140.6|93090.6|93138.2|93088.2|93140.6|93101.7|93123.4|93080|48
1651135210000|2022-04-28 08:40:10|93138|93088|93141.2|93091.2|93145.1|93095.1|93132.9|93082.9|54
1651135220000|2022-04-28 08:40:20|93141.9|93091.9|93122.4|93072.4|93144.6|93094.6|93110.4|93060.4|59
1651135230000|2022-04-28 08:40:30|93109.9|93084.9|93123.9|93073.9|93123.9|93087.1|93108|93070.8|58
1651135240000|2022-04-28 08:40:40|93124.1|93074.1|93100.4|93075.4|93135.2|93093.4|93100.4|93065.2|56
1651135250000|2022-04-28 08:40:50|93099.9|93074.9|93103.1|93078.1|93115.4|93078.7|93094.5|93058.2|54
1651135260000|2022-04-28 08:41:00|93103.4|93078.4|93108.6|93058.6|93117.2|93078.6|93099.7|93054.5|45
1651135270000|2022-04-28 08:41:10|93108.1|93058.1|93104.5|93054.5|93110.9|93066.7|93091.7|93053.5|56
1651135280000|2022-04-28 08:41:20|93103.6|93053.6|93107.3|93082.3|93131.7|93090.7|93091.7|93052.1|75
1651135290000|2022-04-28 08:41:30|93108.4|93083.4|93129.4|93079.4|93139.9|93095|93108.1|93070.2|68
1651135300000|2022-04-28 08:41:40|93129.8|93079.8|93127.6|93077.6|93131.1|93081.1|93126|93076|40
1651135310000|2022-04-28 08:41:50|93127|93077|93126.8|93076.8|93133.6|93083.6|93126.8|93076.8|44
1651135320000|2022-04-28 08:42:00|93127.8|93077.8|93136.6|93086.6|93141.4|93100.8|93125.8|93077.8|65
1651135330000|2022-04-28 08:42:10|93136.7|93086.7|93132.1|93082.1|93137.1|93087.1|93127|93077|59
1651135340000|2022-04-28 08:42:20|93131.6|93081.6|93128.3|93078.3|93138.9|93091.1|93116.1|93076.6|50
1651135350000|2022-04-28 08:42:30|93128.1|93078.1|93117.3|93067.3|93130|93080|93113.8|93063.8|46
1651135360000|2022-04-28 08:42:40|93117.5|93067.5|93134.4|93084.4|93135.4|93086.5|93111.5|93067.5|49
1651135370000|2022-04-28 08:42:50|93134.6|93084.6|93131|93081|93134.6|93091.3|93116.1|93079.7|57
1651135380000|2022-04-28 08:43:00|93130.8|93080.8|93143.9|93093.9|93145|93095|93130.6|93080.6|58
1651135390000|2022-04-28 08:43:10|93143.6|93093.6|93132|93082|93144.4|93094.4|93129.6|93079.6|56
1651135400000|2022-04-28 08:43:20|93132.3|93082.3|93147.3|93097.3|93147.3|93097.3|93118|93081|61
1651135410000|2022-04-28 08:43:30|93145.5|93095.5|93144.5|93094.5|93147|93097|93138.7|93088.7|54
1651135420000|2022-04-28 08:43:40|93145.1|93095.1|93171.8|93121.8|93171.8|93128.6|93144.5|93094.5|58
1651135430000|2022-04-28 08:43:50|93172.6|93122.6|93169.7|93119.7|93174.5|93124.5|93169.7|93119.7|59
1651135440000|2022-04-28 08:44:00|93168|93118|93172.7|93122.7|93173.4|93123.4|93167.7|93117.7|40
1651135450000|2022-04-28 08:44:10|93173.1|93123.1|93175.6|93125.6|93176.2|93126.2|93173.1|93123.1|39
1651135460000|2022-04-28 08:44:20|93175.3|93125.3|93174.8|93124.8|93176.8|93126.8|93173.7|93123.7|46
1651135470000|2022-04-28 08:44:30|93174.4|93124.4|93185.4|93135.4|93188.5|93138.5|93172.9|93122.9|52
1651135480000|2022-04-28 08:44:40|93185.9|93135.9|93176.9|93126.9|93186.1|93136.1|93174.2|93124.2|56
1651135490000|2022-04-28 08:44:50|93177.6|93127.6|93172.9|93122.9|93185.2|93147.6|93170.9|93122.4|50
1651135500000|2022-04-28 08:45:00|93171.1|93121.1|93165.3|93115.3|93172.2|93130.7|93152.5|93112.9|54
1651135510000|2022-04-28 08:45:10|93165.9|93115.9|93180.8|93155.8|93191.6|93155.8|93163.8|93114.7|59
1651135520000|2022-04-28 08:45:20|93175.9|93150.9|93194.8|93144.8|93202.4|93164.4|93175.9|93140.7|57
1651135530000|2022-04-28 08:45:30|93182.3|93157.3|93210.2|93160.2|93210.3|93165.2|93180.4|93143.3|52
1651135540000|2022-04-28 08:45:40|93210.8|93160.8|93176|93151|93212|93163.7|93175.3|93149.3|58
1651135550000|2022-04-28 08:45:50|93175.4|93150.4|93177.4|93152.4|93188.6|93155.6|93169.5|93135.2|51
1651135560000|2022-04-28 08:46:00|93178.3|93153.3|93138|93088|93182.4|93157.4|93138|93088|55
1651135570000|2022-04-28 08:46:10|93138.4|93088.4|93143.3|93093.3|93150.8|93104.1|93129.1|93087.6|59
1651135580000|2022-04-28 08:46:20|93143.9|93093.9|93132|93107|93146.6|93109.9|93121.2|93078.7|60
1651135590000|2022-04-28 08:46:30|93131.3|93106.3|93161.3|93111.3|93165.1|93125|93131.3|93100.5|63
1651135600000|2022-04-28 08:46:40|93161.8|93111.8|93159.3|93109.3|93163|93113|93158.1|93108.1|35
1651135610000|2022-04-28 08:46:50|93158.5|93108.5|93150|93100|93158.5|93117.5|93137.4|93100|36
1651135620000|2022-04-28 08:47:00|93149.3|93099.3|93132.7|93107.7|93151.2|93112|93131.5|93094|57
1651135630000|2022-04-28 08:47:10|93132.1|93107.1|93133.5|93108.5|93154.2|93116.1|93129|93094.3|47
1651135640000|2022-04-28 08:47:20|93133|93108|93136.8|93111.8|93139.4|93114.4|93124.6|93099.6|40
1651135650000|2022-04-28 08:47:30|93136.1|93111.1|93131.8|93106.8|93138.2|93113.2|93131.2|93106.2|32
1651135660000|2022-04-28 08:47:40|93131.7|93106.7|93140|93115|93144.7|93119.7|93131.7|93106.7|45
1651135670000|2022-04-28 08:47:50|93141.6|93116.6|93154.7|93104.7|93157.4|93119.8|93137.9|93103.5|53
1651135680000|2022-04-28 08:48:00|93142.5|93117.5|93138.2|93113.2|93157.4|93119.6|93137.1|93103.5|42
1651135690000|2022-04-28 08:48:10|93139.8|93114.8|93131.6|93106.6|93153.9|93115.6|93130.4|93092.2|46
1651135700000|2022-04-28 08:48:20|93134.1|93109.1|93129.8|93104.8|93150.8|93111.9|93128.3|93094.9|42
1651135710000|2022-04-28 08:48:30|93140.9|93090.9|93144.5|93094.5|93145.4|93103.9|93126.8|93087.6|51
1651135720000|2022-04-28 08:48:40|93123.9|93098.9|93141.2|93091.2|93144.9|93107|93123.9|93087.8|32
1651135730000|2022-04-28 08:48:50|93140.3|93090.3|93134.3|93109.3|93141.8|93111.1|93124.4|93083.4|48
1651135740000|2022-04-28 08:49:00|93134|93109|93163.7|93138.7|93171.1|93138.7|93133.8|93095.1|56
1651135750000|2022-04-28 08:49:10|93163.1|93138.1|93174.7|93149.7|93186.3|93150|93161.9|93124.7|71
1651135760000|2022-04-28 08:49:20|93173.7|93148.7|93183|93133|93188|93151.6|93168.8|93131.3|54
1651135770000|2022-04-28 08:49:30|93181.1|93131.1|93188|93138|93190.5|93147|93164.6|93125.7|60
1651135780000|2022-04-28 08:49:40|93188.6|93138.6|93168.5|93118.5|93188.6|93143.9|93154.6|93117.9|57
1651135790000|2022-04-28 08:49:50|93167.8|93117.8|93176.8|93126.8|93176.8|93126.8|93167.8|93117.8|46
1651135800000|2022-04-28 08:50:00|93172.7|93122.7|93182.9|93132.9|93182.9|93144.8|93157.6|93119.6|63
1651135810000|2022-04-28 08:50:10|93180.9|93130.9|93197.4|93147.4|93197.4|93147.4|93169.4|93128|45
1651135820000|2022-04-28 08:50:20|93194.6|93144.6|93188.6|93138.6|93196.7|93146.7|93187.9|93137.9|55
1651135830000|2022-04-28 08:50:30|93188.2|93138.2|93181.2|93131.2|93190.6|93146.2|93166.5|93131.2|48
1651135840000|2022-04-28 08:50:40|93182.1|93132.1|93209.8|93159.8|93209.8|93168.5|93165.7|93131.1|53
1651135850000|2022-04-28 08:50:50|93209.4|93159.4|93211.3|93161.3|93216.1|93178.2|93201.6|93157.5|34
1651135860000|2022-04-28 08:51:00|93210.6|93160.6|93186.2|93161.2|93218.1|93182.2|93184.8|93147.3|62
1651135870000|2022-04-28 08:51:10|93184.7|93159.7|93206.6|93181.6|93221|93186.4|93184.4|93154.7|74
1651135880000|2022-04-28 08:51:20|93208.3|93183.3|93216.3|93191.3|93231.1|93191.3|93198.6|93173.6|72
1651135890000|2022-04-28 08:51:30|93216.8|93191.8|93225.7|93200.7|93240.2|93206.7|93215.6|93190.2|54
1651135900000|2022-04-28 08:51:40|93226.9|93201.9|93220.8|93195.8|93236.7|93201.9|93216.1|93186.7|54
1651135910000|2022-04-28 08:51:50|93220.6|93195.6|93201.8|93176.8|93220.6|93195.6|93195.6|93155.8|58
1651135920000|2022-04-28 08:52:00|93202.2|93177.2|93192.5|93167.5|93205.9|93177.2|93192.3|93155.6|70
1651135930000|2022-04-28 08:52:10|93192|93167|93199.4|93174.4|93202.2|93177.2|93191.3|93166.3|60
1651135940000|2022-04-28 08:52:20|93199.5|93174.5|93188.3|93163.3|93213.9|93177.3|93187.3|93146.5|53
1651135950000|2022-04-28 08:52:30|93188.8|93163.8|93194.8|93144.8|93213|93173.4|93181.3|93143|57
1651135960000|2022-04-28 08:52:40|93182.2|93157.2|93195.1|93170.1|93210.2|93172.5|93180.6|93154|55
1651135970000|2022-04-28 08:52:50|93195.6|93170.6|93197.7|93172.7|93202.3|93173.4|93185.3|93149.2|48
1651135980000|2022-04-28 08:53:00|93197.9|93172.9|93215.4|93190.4|93228.8|93190.9|93197.8|93169.1|62
1651135990000|2022-04-28 08:53:10|93216.9|93191.9|93220.3|93195.3|93241.2|93202|93216.3|93180.4|56
1651136000000|2022-04-28 08:53:20|93220.2|93195.2|93208.6|93183.6|93224|93199|93207.7|93182.7|38
1651136010000|2022-04-28 08:53:30|93209|93184|93196.9|93171.9|93219.6|93184|93195.4|93161.2|57
1651136020000|2022-04-28 08:53:40|93197.8|93172.8|93180.2|93155.2|93198.1|93173.1|93171.8|93132.3|42
1651136030000|2022-04-28 08:53:50|93180.4|93155.4|93178.4|93153.4|93191.8|93155.5|93177.6|93139.2|36
1651136040000|2022-04-28 08:54:00|93177.8|93152.8|93193.2|93143.2|93199|93162.4|93171|93141.7|48
1651136050000|2022-04-28 08:54:10|93180.1|93155.1|93180.4|93155.4|93198.3|93160.3|93180.1|93140.7|60
1651136060000|2022-04-28 08:54:20|93180|93155|93183|93158|93183.5|93158.5|93180|93155|48
1651136070000|2022-04-28 08:54:30|93182.7|93157.7|93183.3|93158.3|93185.2|93160.2|93181.3|93156.3|41
1651136080000|2022-04-28 08:54:40|93183.2|93158.2|93181.1|93156.1|93186.6|93161.6|93180.8|93155.8|46
1651136090000|2022-04-28 08:54:50|93181|93156|93181.6|93156.6|93183|93158|93180.6|93155.6|40
1651136100000|2022-04-28 08:55:00|93181.9|93156.9|93185|93160|93200.9|93164.2|93180.3|93150.5|48
1651136110000|2022-04-28 08:55:10|93184.8|93159.8|93179.5|93154.5|93195.4|93159.8|93177.6|93145.4|57
1651136120000|2022-04-28 08:55:20|93179.6|93154.6|93187.5|93162.5|93207.9|93171.4|93179.6|93154.6|58
1651136130000|2022-04-28 08:55:30|93188.3|93163.3|93196.5|93171.5|93198.5|93173.5|93187.5|93162.5|48
1651136140000|2022-04-28 08:55:40|93196.6|93171.6|93197.8|93172.8|93199.2|93174.2|93190.1|93165.1|50
1651136150000|2022-04-28 08:55:50|93197.5|93172.5|93197.3|93172.3|93200.1|93175.1|93192.1|93167.1|41
1651136160000|2022-04-28 08:56:00|93196.3|93171.3|93200.6|93175.6|93217.2|93178.5|93195.5|93167.2|41
1651136170000|2022-04-28 08:56:10|93200.5|93175.5|93219.2|93194.2|93237.5|93197.7|93200.2|93175.2|56
1651136180000|2022-04-28 08:56:20|93220.2|93195.2|93229.6|93204.6|93229.6|93204.6|93218.9|93193.9|43
1651136190000|2022-04-28 08:56:30|93230|93205|93251.6|93226.6|93265.2|93229.9|93226.2|93195|48
1651136200000|2022-04-28 08:56:40|93253.1|93228.1|93246.8|93221.8|93269.7|93232|93242.4|93208.7|64
1651136210000|2022-04-28 08:56:50|93248.3|93223.3|93279.7|93254.7|93298.1|93255|93248.3|93211|66
1651136220000|2022-04-28 08:57:00|93279.5|93254.5|93281.2|93256.2|93304.2|93266.2|93277.8|93250.3|62
1651136230000|2022-04-28 08:57:10|93280.9|93255.9|93282.1|93257.1|93285.8|93260.8|93278.1|93253.1|49
1651136240000|2022-04-28 08:57:20|93282.5|93257.5|93291.7|93266.7|93304.5|93267.9|93280.7|93252.1|48
1651136250000|2022-04-28 08:57:30|93302.3|93252.3|93272.1|93247.1|93302.3|93268.9|93272.1|93238.4|55
1651136260000|2022-04-28 08:57:40|93272.9|93247.9|93275.1|93250.1|93277.8|93252.8|93272|93247|50
1651136270000|2022-04-28 08:57:50|93275.2|93250.2|93289.4|93239.4|93290.6|93254.6|93272.3|93233.8|56
1651136280000|2022-04-28 08:58:00|93290.6|93240.6|93276.9|93251.9|93299.6|93267.5|93274.3|93238.5|54
1651136290000|2022-04-28 08:58:10|93277.3|93252.3|93278.6|93253.6|93294.4|93256.9|93277.3|93240.4|24
1651136300000|2022-04-28 08:58:20|93278.9|93253.9|93274.1|93249.1|93280.7|93255.7|93273.8|93248.8|37
1651136310000|2022-04-28 08:58:30|93272.7|93247.7|93278.9|93253.9|93289.5|93254|93262.7|93227.3|62
1651136320000|2022-04-28 08:58:40|93278.1|93253.1|93283.3|93258.3|93295.6|93258.5|93277|93240.3|50
1651136330000|2022-04-28 08:58:50|93282.2|93257.2|93263.1|93238.1|93294.7|93258.3|93261.4|93223.8|61
1651136340000|2022-04-28 08:59:00|93262.9|93237.9|93270.9|93220.9|93275.3|93238.7|93262.5|93220.5|38
1651136350000|2022-04-28 08:59:10|93270.6|93220.6|93273.7|93223.7|93273.7|93223.7|93270|93220|38
1651136360000|2022-04-28 08:59:20|93273.2|93223.2|93275.7|93225.7|93277.1|93227.1|93270.2|93220.2|49
1651136370000|2022-04-28 08:59:30|93276.1|93226.1|93280.1|93230.1|93286.8|93236.8|93275.2|93225.2|51
1651136380000|2022-04-28 08:59:40|93279.5|93229.5|93281.4|93231.4|93289.3|93242.1|93266.3|93226.8|53
1651136390000|2022-04-28 08:59:50|93280.3|93230.3|93282.1|93232.1|93282.1|93243.3|93266.5|93228.8|59
1651136400000|2022-04-28 09:00:00|93281.4|93231.4|93280|93230|93282.3|93232.3|93278.5|93228.5|61
1651136410000|2022-04-28 09:00:10|93280.1|93230.1|93272.4|93222.4|93282.3|93244.6|93258.7|93221.1|47
1651136420000|2022-04-28 09:00:20|93272.7|93222.7|93269.3|93219.3|93274.3|93234.7|93256|93219|54
1651136430000|2022-04-28 09:00:30|93268.9|93218.9|93263.4|93238.4|93276.7|93240.5|93258.5|93218.8|43
1651136440000|2022-04-28 09:00:40|93263.7|93238.7|93280.3|93230.3|93280.3|93238.7|93255.5|93218.5|47
1651136450000|2022-04-28 09:00:50|93278.6|93228.6|93282.1|93232.1|93282.9|93245.5|93268|93228.6|39
1651136460000|2022-04-28 09:01:00|93282.3|93232.3|93282.2|93232.2|93283.3|93233.3|93281.2|93231.2|38
1651136470000|2022-04-28 09:01:10|93282.1|93232.1|93299.2|93249.2|93299.8|93262.7|93273.6|93232.1|49
1651136480000|2022-04-28 09:01:20|93303|93253|93297.1|93247.1|93303.3|93264.6|93288.4|93244.3|54
1651136490000|2022-04-28 09:01:30|93296.6|93246.6|93252.1|93227.1|93296.6|93252.4|93250.5|93211.7|56
1651136500000|2022-04-28 09:01:40|93251.7|93226.7|93267.9|93217.9|93268.7|93227.3|93250.8|93214.8|37
1651136510000|2022-04-28 09:01:50|93267.5|93217.5|93268.3|93218.3|93277.6|93236.4|93254.3|93215.7|60
1651136520000|2022-04-28 09:02:00|93269.2|93219.2|93252.6|93227.6|93269.2|93231.1|93248.8|93211.8|54
1651136530000|2022-04-28 09:02:10|93252.8|93227.8|93255.3|93230.3|93273.1|93234.3|93252.5|93221.1|54
1651136540000|2022-04-28 09:02:20|93254.1|93229.1|93278.1|93228.1|93279.3|93236.2|93254.1|93225.9|39
1651136550000|2022-04-28 09:02:30|93277.6|93227.6|93269.3|93219.3|93277.6|93235.6|93248.7|93214.8|51
1651136560000|2022-04-28 09:02:40|93269.1|93219.1|93258.3|93233.3|93269.3|93233.3|93253.8|93216|41
1651136570000|2022-04-28 09:02:50|93258.2|93233.2|93258.7|93208.7|93265.7|93233.2|93247.4|93208.7|57
1651136580000|2022-04-28 09:03:00|93260.7|93210.7|93271.7|93221.7|93274|93234.7|93249.7|93207.7|57
1651136590000|2022-04-28 09:03:10|93271.6|93221.6|93261.7|93236.7|93271.6|93236.7|93253.5|93217.6|42
1651136600000|2022-04-28 09:03:20|93262.9|93237.9|93249.5|93224.5|93277.9|93238.9|93247.4|93212.8|43
1651136610000|2022-04-28 09:03:30|93249.8|93224.8|93252.3|93227.3|93263.1|93228.3|93247.6|93212.1|45
1651136620000|2022-04-28 09:03:40|93253.9|93228.9|93241.2|93216.2|93256.5|93231.5|93239.6|93200.3|50
1651136630000|2022-04-28 09:03:50|93240.6|93215.6|93235.1|93210.1|93240.8|93215.8|93229.5|93204.5|49
1651136640000|2022-04-28 09:04:00|93234.3|93209.3|93231|93206|93234.4|93209.4|93228|93203|42
1651136650000|2022-04-28 09:04:10|93229.8|93204.8|93231.2|93206.2|93236.5|93211.5|93227.8|93202.8|43
1651136660000|2022-04-28 09:04:20|93230.6|93205.6|93233.3|93208.3|93239.1|93214.1|93228.6|93203.6|47
1651136670000|2022-04-28 09:04:30|93232.2|93207.2|93234.4|93209.4|93242|93217|93229|93204|50
1651136680000|2022-04-28 09:04:40|93234.5|93209.5|93235.2|93210.2|93235.3|93210.3|93226.1|93201.1|47
1651136690000|2022-04-28 09:04:50|93233|93208|93233.3|93208.3|93236.3|93211.3|93231.2|93206.2|43
1651136700000|2022-04-28 09:05:00|93233.7|93208.7|93254.6|93204.6|93254.6|93213|93225.3|93200.3|41
1651136710000|2022-04-28 09:05:10|93255.5|93205.5|93242.7|93217.7|93257.1|93220.3|93233.8|93198.9|56
1651136720000|2022-04-28 09:05:20|93236.4|93211.4|93243.3|93218.3|93245.2|93220.2|93236.4|93211.4|42
1651136730000|2022-04-28 09:05:30|93243.8|93218.8|93226.9|93201.9|93243.8|93218.8|93223.2|93198.2|46
1651136740000|2022-04-28 09:05:40|93228|93203|93228.8|93203.8|93230.9|93205.9|93226.2|93201.2|28
1651136750000|2022-04-28 09:05:50|93229.3|93204.3|93226.4|93201.4|93244.9|93219.9|93225.6|93200.6|55
1651136760000|2022-04-28 09:06:00|93224.6|93199.6|93276.5|93226.5|93280.4|93242.9|93219.4|93194.4|57
1651136770000|2022-04-28 09:06:10|93264.1|93239.1|93276|93226|93277.4|93248|93263.2|93225|57
1651136780000|2022-04-28 09:06:20|93276.6|93226.6|93279.7|93229.7|93279.7|93240.4|93249.9|93223.2|51
1651136790000|2022-04-28 09:06:30|93277.4|93227.4|93275.4|93250.4|93291.2|93252.2|93267.5|93227.4|50
1651136800000|2022-04-28 09:06:40|93276.9|93251.9|93284.9|93234.9|93285|93251.9|93269.3|93231.1|34
1651136810000|2022-04-28 09:06:50|93286.4|93236.4|93276|93226|93287.8|93251.2|93261.9|93226|48
1651136820000|2022-04-28 09:07:00|93275.6|93225.6|93260.7|93235.7|93276.3|93237.9|93258.4|93224.5|41
1651136830000|2022-04-28 09:07:10|93261|93236|93257.4|93232.4|93272.9|93241.1|93257.3|93222.9|31
1651136840000|2022-04-28 09:07:20|93258|93233|93262|93237|93276.2|93239.7|93254.1|93225.4|52
1651136850000|2022-04-28 09:07:30|93261.6|93236.6|93267.3|93242.3|93268.6|93243.6|93259.8|93234.8|48
1651136860000|2022-04-28 09:07:40|93266.8|93241.8|93276.6|93251.6|93295.1|93257.5|93265.1|93240.1|40
1651136870000|2022-04-28 09:07:50|93276.5|93251.5|93288.8|93238.8|93293.2|93253.9|93276.5|93238.8|39
1651136880000|2022-04-28 09:08:00|93288.7|93238.7|93259.2|93234.2|93288.7|93238.7|93253.8|93220.3|61
1651136890000|2022-04-28 09:08:10|93254.9|93229.9|93259.7|93234.7|93262.1|93237.1|93254.9|93229.9|38
1651136900000|2022-04-28 09:08:20|93262.2|93237.2|93268.5|93243.5|93270.6|93245.6|93262.2|93237.2|30
1651136910000|2022-04-28 09:08:30|93269.9|93244.9|93263.8|93238.8|93270.1|93245.1|93262.3|93237.3|34
1651136920000|2022-04-28 09:08:40|93261.8|93236.8|93253.7|93228.7|93261.8|93236.8|93253.7|93228.7|43
1651136930000|2022-04-28 09:08:50|93255.8|93230.8|93257.1|93232.1|93258.1|93233.1|93255.8|93230.8|15
1651136940000|2022-04-28 09:09:00|93257.3|93232.3|93260|93210|93262.6|93232.3|93244.7|93208.7|39
1651136950000|2022-04-28 09:09:10|93255.9|93205.9|93250.3|93225.3|93262.4|93226.7|93238.6|93201.2|56
1651136960000|2022-04-28 09:09:20|93250.4|93225.4|93257.6|93232.6|93270.5|93233|93249.4|93215.4|50
1651136970000|2022-04-28 09:09:30|93270.7|93220.7|93265.3|93240.3|93277.3|93240.3|93251.5|93212.5|64
1651136980000|2022-04-28 09:09:40|93265.1|93240.1|93265.1|93240.1|93277.5|93243.6|93260|93227.5|57
1651136990000|2022-04-28 09:09:50|93265.2|93240.2|93250.7|93225.7|93278.6|93240.9|93248.5|93212.2|54
1651137000000|2022-04-28 09:10:00|93252.1|93227.1|93294.2|93244.2|93300.4|93250.4|93252.1|93227.1|62
1651137010000|2022-04-28 09:10:10|93294.4|93244.4|93296.7|93246.7|93303|93259.7|93280|93242.2|58
1651137020000|2022-04-28 09:10:20|93294.9|93244.9|93288.1|93238.1|93298.4|93248.4|93286.5|93236.5|57
1651137030000|2022-04-28 09:10:30|93287.5|93237.5|93295.6|93245.6|93298.9|93248.9|93286.4|93236.4|55
1651137040000|2022-04-28 09:10:40|93294.6|93244.6|93291|93241|93299.6|93260.5|93278.5|93241|61
1651137050000|2022-04-28 09:10:50|93291.2|93241.2|93285.1|93235.1|93291.5|93253.6|93268.5|93232.2|61
1651137060000|2022-04-28 09:11:00|93287.2|93237.2|93275.9|93250.9|93291.1|93256.2|93274|93234.6|49
1651137070000|2022-04-28 09:11:10|93287|93237|93309.6|93259.6|93309.7|93269.6|93276.4|93237|53
1651137080000|2022-04-28 09:11:20|93309.1|93259.1|93313.4|93263.4|93318.5|93280.8|93287.6|93256.3|58
1651137090000|2022-04-28 09:11:30|93313.3|93263.3|93301.7|93251.7|93314.1|93274.8|93299.5|93251.1|53
1651137100000|2022-04-28 09:11:40|93301.5|93251.5|93291.2|93266.2|93303.4|93269|93288.6|93250.6|41
1651137110000|2022-04-28 09:11:50|93290.8|93265.8|93320|93270|93320|93280.6|93288.9|93253.6|59
1651137120000|2022-04-28 09:12:00|93317|93267|93300.6|93275.6|93318.5|93281.4|93295.3|93261.9|56
1651137130000|2022-04-28 09:12:10|93300.1|93275.1|93290.4|93240.4|93300.1|93275.1|93274.6|93237|60
1651137140000|2022-04-28 09:12:20|93288.6|93238.6|93305|93255|93310.6|93260.6|93272.9|93233.2|62
1651137150000|2022-04-28 09:12:30|93305.9|93255.9|93307.9|93257.9|93314.7|93276.7|93296.6|93249.6|64
1651137160000|2022-04-28 09:12:40|93308|93258|93283.5|93258.5|93308.6|93278.8|93282.8|93256.1|59
1651137170000|2022-04-28 09:12:50|93285|93260|93283.5|93258.5|93301.1|93262.2|93282.5|93248.3|43
1651137180000|2022-04-28 09:13:00|93283.2|93258.2|93282.3|93257.3|93285.6|93260.6|93277.4|93252.4|47
1651137190000|2022-04-28 09:13:10|93282.1|93257.1|93271.5|93246.5|93299.7|93257.5|93270.7|93237.5|54
1651137200000|2022-04-28 09:13:20|93271.2|93246.2|93283.8|93233.8|93291.8|93251.2|93265.6|93233.8|57
1651137210000|2022-04-28 09:13:30|93283.4|93233.4|93285.1|93235.1|93289.2|93248.6|93270.5|93230.9|58
1651137220000|2022-04-28 09:13:40|93284.8|93234.8|93266.3|93241.3|93284.8|93243.5|93263.5|93228.5|56
1651137230000|2022-04-28 09:13:50|93267.3|93242.3|93271.3|93246.3|93272.9|93247.9|93267.3|93242.3|50
1651137240000|2022-04-28 09:14:00|93270.7|93245.7|93287.9|93237.9|93288|93245.8|93267.7|93230.2|45
1651137250000|2022-04-28 09:14:10|93288.6|93238.6|93267.1|93242.1|93310.6|93260.6|93267.1|93237.5|36
1651137260000|2022-04-28 09:14:20|93266.8|93241.8|93272.7|93222.7|93282.3|93241.8|93266.8|93222.7|45
1651137270000|2022-04-28 09:14:30|93271.8|93221.8|93274|93224|93276.3|93239.6|93260|93220.3|52
1651137280000|2022-04-28 09:14:40|93275.5|93225.5|93277.3|93252.3|93300.4|93253.7|93268.3|93218.3|53
1651137290000|2022-04-28 09:14:50|93279|93254|93273|93248|93289.3|93254|93272.6|93238.2|36
1651137300000|2022-04-28 09:15:00|93272.8|93247.8|93297.8|93247.8|93299.5|93262.1|93271.4|93233.8|69
1651137310000|2022-04-28 09:15:10|93297.6|93247.6|93290.5|93240.5|93311|93272.8|93283.4|93240.5|63
1651137320000|2022-04-28 09:15:20|93292.9|93242.9|93298.5|93248.5|93304.2|93261.7|93283.9|93242.2|56
1651137330000|2022-04-28 09:15:30|93298.9|93248.9|93299.4|93249.4|93307.2|93264.9|93285.9|93247.9|54
1651137340000|2022-04-28 09:15:40|93299.9|93249.9|93296.5|93246.5|93302.6|93264.8|93288.2|93246.5|54
1651137350000|2022-04-28 09:15:50|93296.2|93246.2|93305.2|93255.2|93307.2|93263.4|93282.5|93246.2|50
1651137360000|2022-04-28 09:16:00|93305.4|93255.4|93317.2|93267.2|93326.9|93276.9|93305.4|93255.4|63
1651137370000|2022-04-28 09:16:10|93316.6|93266.6|93338.8|93288.8|93346.7|93296.7|93316|93266|61
1651137380000|2022-04-28 09:16:20|93341.9|93291.9|93341.2|93291.2|93344.7|93294.7|93336|93286|56
1651137390000|2022-04-28 09:16:30|93339.6|93289.6|93348.8|93298.8|93350.9|93306.1|93329.6|93287.1|52
1651137400000|2022-04-28 09:16:40|93349.7|93299.7|93338.4|93313.4|93351.3|93313.7|93335.3|93299.5|44
1651137410000|2022-04-28 09:16:50|93338.2|93313.2|93322.1|93297.1|93352|93313.3|93322.1|93279|56
1651137420000|2022-04-28 09:17:00|93321.8|93296.8|93318|93293|93339|93298.6|93317.1|93285.2|32
1651137430000|2022-04-28 09:17:10|93317.9|93292.9|93323|93298|93332.6|93299.1|93317.5|93281.3|44
1651137440000|2022-04-28 09:17:20|93323.6|93298.6|93318.7|93293.7|93323.9|93298.9|93317.5|93292.5|35
1651137450000|2022-04-28 09:17:30|93319.3|93294.3|93316.3|93291.3|93320.6|93295.6|93303.5|93278.5|40
1651137460000|2022-04-28 09:17:40|93311.4|93286.4|93327.8|93302.8|93327.8|93302.8|93310.5|93285.5|35
1651137470000|2022-04-28 09:17:50|93329.9|93304.9|93333.8|93308.8|93337.1|93312.1|93328.3|93303.3|45
1651137480000|2022-04-28 09:18:00|93333.3|93308.3|93328.2|93303.2|93334.1|93309.1|93325.1|93300.1|46
1651137490000|2022-04-28 09:18:10|93328|93303|93324.4|93299.4|93330|93305|93324.4|93299.4|28
1651137500000|2022-04-28 09:18:20|93325.8|93300.8|93316.2|93291.2|93329.9|93300.8|93315.5|93279.9|44
1651137510000|2022-04-28 09:18:30|93311.9|93286.9|93325.8|93300.8|93330.9|93305.9|93306.2|93281.2|56
1651137520000|2022-04-28 09:18:40|93325.6|93300.6|93315.5|93290.5|93332.6|93302.7|93312|93282.6|47
1651137530000|2022-04-28 09:18:50|93318.9|93293.9|93308.5|93283.5|93320.6|93295.6|93308.5|93283.5|53
1651137540000|2022-04-28 09:19:00|93309.2|93284.2|93332.9|93307.9|93337.4|93312.4|93302.4|93269.6|62
1651137550000|2022-04-28 09:19:10|93332|93307|93319|93294|93335.8|93310.8|93318.8|93293.8|57
1651137560000|2022-04-28 09:19:20|93320.3|93295.3|93330|93305|93332.3|93307.3|93319.9|93294.9|44
1651137570000|2022-04-28 09:19:30|93328.8|93303.8|93322.3|93297.3|93347.7|93305.7|93316.8|93279|63
1651137580000|2022-04-28 09:19:40|93321.1|93296.1|93327.8|93302.8|93336.3|93302.9|93314.5|93284.7|48
1651137590000|2022-04-28 09:19:50|93326.7|93301.7|93331.6|93306.6|93357.2|93311.7|93326.7|93289.6|49
1651137600000|2022-04-28 09:20:00|93331.3|93306.3|93348.5|93298.5|93349.8|93308.6|93318.3|93280.4|67
1651137610000|2022-04-28 09:20:10|93348.3|93298.3|93349.3|93299.3|93362.1|93312.1|93348.3|93298.3|58
1651137620000|2022-04-28 09:20:20|93348.9|93298.9|93354.8|93304.8|93356.1|93316.4|93340.6|93298.9|56
1651137630000|2022-04-28 09:20:30|93355.4|93305.4|93350.3|93325.3|93366.8|93326.9|93342.7|93303.9|51
1651137640000|2022-04-28 09:20:40|93350.1|93325.1|93342.3|93292.3|93364.5|93325.9|93334.6|93291.7|46
1651137650000|2022-04-28 09:20:50|93342.6|93292.6|93328|93278|93342.6|93298.6|93314|93274|58
1651137660000|2022-04-28 09:21:00|93327|93277|93336.3|93286.3|93344.7|93300.9|93315.8|93275|62
1651137670000|2022-04-28 09:21:10|93336.2|93286.2|93337.1|93287.1|93338.6|93300.2|93312.3|93276.1|47
1651137680000|2022-04-28 09:21:20|93336.8|93286.8|93345|93295|93345.7|93305.6|93325.1|93284.4|45
1651137690000|2022-04-28 09:21:30|93346.2|93296.2|93350.8|93300.8|93352.2|93309.2|93332.3|93291.4|49
1651137700000|2022-04-28 09:21:40|93349.8|93299.8|93360.3|93310.3|93372.5|93329.3|93345.4|93299.8|58
1651137710000|2022-04-28 09:21:50|93360.5|93310.5|93371.3|93321.3|93379.2|93338.3|93358.8|93309.7|47
1651137720000|2022-04-28 09:22:00|93370.5|93320.5|93353.6|93328.6|93376.1|93333.7|93343.5|93304|58
1651137730000|2022-04-28 09:22:10|93355.2|93330.2|93374.4|93349.4|93380.9|93351|93353.5|93315.3|53
1651137740000|2022-04-28 09:22:20|93373.9|93348.9|93360.3|93335.3|93374.6|93349.6|93358|93333|41
1651137750000|2022-04-28 09:22:30|93360.8|93335.8|93360.9|93335.9|93375.4|93336.9|93358.8|93323|27
1651137760000|2022-04-28 09:22:40|93361|93336|93355.1|93330.1|93366.8|93337.1|93351.2|93316.8|41
1651137770000|2022-04-28 09:22:50|93356|93331|93359.5|93334.5|93359.5|93334.5|93354|93329|38
1651137780000|2022-04-28 09:23:00|93357.3|93332.3|93360.5|93335.5|93360.7|93335.7|93357.1|93332.1|38
1651137790000|2022-04-28 09:23:10|93360.1|93335.1|93368.9|93343.9|93377.3|93343.9|93351|93326|42
1651137800000|2022-04-28 09:23:20|93365.4|93340.4|93366.3|93341.3|93367.2|93342.2|93365.1|93340.1|28
1651137810000|2022-04-28 09:23:30|93367.7|93342.7|93377.8|93352.8|93378|93353|93367.5|93342.5|42
1651137820000|2022-04-28 09:23:40|93376.5|93351.5|93374.7|93349.7|93377.6|93352.6|93373.3|93348.3|42
1651137830000|2022-04-28 09:23:50|93375.4|93350.4|93370.7|93345.7|93375.4|93350.4|93370.2|93345.2|36
1651137840000|2022-04-28 09:24:00|93371.5|93346.5|93385.6|93360.6|93397.8|93364.5|93371.5|93344.4|52
1651137850000|2022-04-28 09:24:10|93386.1|93361.1|93389.2|93364.2|93390.5|93365.5|93382.3|93357.3|53
1651137860000|2022-04-28 09:24:20|93388.5|93363.5|93400.6|93350.6|93400.6|93363.5|93381.3|93344.4|49
1651137870000|2022-04-28 09:24:30|93402.8|93352.8|93379.9|93354.9|93402.8|93365.3|93379.8|93351|52
1651137880000|2022-04-28 09:24:40|93380|93355|93398.9|93348.9|93407.3|93360.5|93378.4|93346.6|40
1651137890000|2022-04-28 09:24:50|93398.3|93348.3|93377.4|93352.4|93402.6|93365.4|93377.4|93346|30
1651137900000|2022-04-28 09:25:00|93377.3|93352.3|93398.3|93348.3|93398.3|93355.6|93377.1|93343|41
1651137910000|2022-04-28 09:25:10|93397.9|93347.9|93390.6|93365.6|93402.9|93367.5|93385.5|93347.9|47
1651137920000|2022-04-28 09:25:20|93390.8|93365.8|93394.3|93369.3|93409.9|93371.5|93386.7|93347.6|51
1651137930000|2022-04-28 09:25:30|93393.8|93368.8|93381.1|93356.1|93408.1|93369.3|93379.7|93348.1|49
1651137940000|2022-04-28 09:25:40|93381.3|93356.3|93393.6|93343.6|93403.3|93356.3|93381.3|93343.1|44
1651137950000|2022-04-28 09:25:50|93394.6|93344.6|93376.8|93351.8|93395.4|93355.1|93375.7|93340.8|44
1651137960000|2022-04-28 09:26:00|93376.6|93351.6|93357.5|93332.5|93377.2|93352.2|93344.3|93311.5|69
1651137970000|2022-04-28 09:26:10|93357.1|93332.1|93359.3|93334.3|93367.4|93336|93351.6|93315.2|62
1651137980000|2022-04-28 09:26:20|93357.2|93332.2|93355.2|93330.2|93365.6|93332.3|93348.9|93313.6|49
1651137990000|2022-04-28 09:26:30|93355.7|93330.7|93357.3|93332.3|93367.5|93332.3|93350.6|93315.4|58
1651138000000|2022-04-28 09:26:40|93356.5|93331.5|93361.8|93336.8|93380.4|93345.7|93354.6|93315.8|73
1651138010000|2022-04-28 09:26:50|93362.2|93337.2|93388.5|93363.5|93393.9|93368.9|93362.2|93328.2|70
1651138020000|2022-04-28 09:27:00|93387.5|93362.5|93409.5|93359.5|93410.8|93373|93382.9|93348.4|70
1651138030000|2022-04-28 09:27:10|93398.7|93373.7|93405.1|93380.1|93413.2|93380.1|93386.8|93348.9|66
1651138040000|2022-04-28 09:27:20|93407.2|93382.2|93415.6|93365.6|93419.5|93382.8|93398.9|93363.3|49
1651138050000|2022-04-28 09:27:30|93414.8|93364.8|93424.2|93374.2|93427.4|93387.2|93403|93364.6|55
1651138060000|2022-04-28 09:27:40|93411.9|93386.9|93409.2|93384.2|93420.9|93391.3|93400.2|93367.7|73
1651138070000|2022-04-28 09:27:50|93408.1|93383.1|93437.1|93412.1|93456.3|93415.3|93408.1|93372.9|72
1651138080000|2022-04-28 09:28:00|93433.8|93408.8|93394.6|93369.6|93445.2|93409.3|93394.6|93355.2|79
1651138090000|2022-04-28 09:28:10|93394.3|93369.3|93392.2|93367.2|93402.6|93377.6|93391.8|93366.8|70
1651138100000|2022-04-28 09:28:20|93392.1|93367.1|93399.9|93374.9|93403.2|93378.2|93382.3|93357.3|68
1651138110000|2022-04-28 09:28:30|93400.3|93375.3|93394.1|93369.1|93415.5|93378.9|93389.2|93359.2|71
1651138120000|2022-04-28 09:28:40|93395.1|93370.1|93406.5|93381.5|93411.5|93386.5|93390.8|93365.8|68
1651138130000|2022-04-28 09:28:50|93417.7|93367.7|93393.5|93368.5|93417.7|93382.3|93383.4|93357.6|68
1651138140000|2022-04-28 09:29:00|93392.5|93367.5|93398.1|93373.1|93415.6|93377.5|93385.2|93360.2|61
1651138150000|2022-04-28 09:29:10|93398.7|93373.7|93404.9|93379.9|93407.1|93382.1|93398.7|93373.7|68
1651138160000|2022-04-28 09:29:20|93405.9|93380.9|93400|93350|93409.3|93380.9|93385.5|93348.1|71
1651138170000|2022-04-28 09:29:30|93388.4|93363.4|93411.7|93361.7|93415.8|93374.4|93388.4|93357.4|65
1651138180000|2022-04-28 09:29:40|93411.6|93361.6|93414.8|93364.8|93425.1|93376.7|93399.6|93359.8|77
1651138190000|2022-04-28 09:29:50|93417.7|93367.7|93434.5|93384.5|93434.9|93384.9|93409.7|93359.7|73
1651138200000|2022-04-28 09:30:00|93434.2|93384.2|93427.2|93377.2|93435.1|93385.1|93420.2|93370.2|71
1651138210000|2022-04-28 09:30:10|93426.6|93376.6|93405.7|93355.7|93427.7|93377.7|93405.7|93355.7|70
1651138220000|2022-04-28 09:30:20|93405.8|93355.8|93403|93378|93418|93378.8|93396.8|93354.6|70
1651138230000|2022-04-28 09:30:30|93403.3|93378.3|93446.6|93396.6|93447.2|93401.3|93403.3|93367.7|74
1651138240000|2022-04-28 09:30:40|93450.8|93400.8|93427.3|93402.3|93452.1|93413.6|93427.3|93392.9|66
1651138250000|2022-04-28 09:30:50|93437.9|93387.9|93440.7|93390.7|93444.7|93405.9|93430.8|93385.9|67
1651138260000|2022-04-28 09:31:00|93440.6|93390.6|93447.3|93422.3|93462.7|93422.3|93440.6|93390.6|67
1651138270000|2022-04-28 09:31:10|93460.7|93410.7|93452.5|93402.5|93460.7|93414.8|93439.8|93393.4|72
1651138280000|2022-04-28 09:31:20|93452.7|93402.7|93461.6|93411.6|93464.4|93420.5|93442.4|93400.5|60
1651138290000|2022-04-28 09:31:30|93461.7|93411.7|93461.2|93411.2|93468.7|93427.4|93452|93408.3|62
1651138300000|2022-04-28 09:31:40|93462.1|93412.1|93435.1|93385.1|93462.1|93420.9|93430.8|93380.8|73
1651138310000|2022-04-28 09:31:50|93433.7|93383.7|93457.3|93407.3|93457.3|93411.7|93430.6|93383.6|70
1651138320000|2022-04-28 09:32:00|93459|93409|93475.7|93425.7|93477|93427|93458.2|93408.2|64
1651138330000|2022-04-28 09:32:10|93476.1|93426.1|93474.6|93424.6|93481.6|93444.6|93462.2|93421.5|64
1651138340000|2022-04-28 09:32:20|93475.7|93425.7|93476.2|93426.2|93478.5|93438.3|93463.2|93423.5|46
1651138350000|2022-04-28 09:32:30|93476|93426|93483.7|93433.7|93490.9|93444.5|93467.9|93425.8|69
1651138360000|2022-04-28 09:32:40|93483.4|93433.4|93469|93419|93483.4|93433.4|93467.5|93417.5|61
1651138370000|2022-04-28 09:32:50|93470.1|93420.1|93458|93408|93471.6|93421.6|93457.5|93407.5|58
1651138380000|2022-04-28 09:33:00|93460.5|93410.5|93447.3|93397.3|93461|93411|93446.7|93396.7|57
1651138390000|2022-04-28 09:33:10|93448.2|93398.2|93414.9|93389.9|93448.2|93398.2|93414.9|93376.6|61
1651138400000|2022-04-28 09:33:20|93415.6|93390.6|93437.7|93387.7|93457.1|93407.1|93415.1|93377.2|73
1651138410000|2022-04-28 09:33:30|93438.6|93388.6|93426.5|93376.5|93442.9|93401.3|93410.7|93371.8|64
1651138420000|2022-04-28 09:33:40|93425|93375|93415.9|93390.9|93425|93393.1|93401.9|93359.5|75
1651138430000|2022-04-28 09:33:50|93426.7|93376.7|93402.6|93352.6|93429.7|93390.5|93390.7|93351.3|74
1651138440000|2022-04-28 09:34:00|93388.5|93363.5|93404.3|93379.3|93419.8|93385.1|93381.4|93348.7|78
1651138450000|2022-04-28 09:34:10|93403.3|93378.3|93404.5|93379.5|93409.3|93384.3|93401|93376|69
1651138460000|2022-04-28 09:34:20|93405.1|93380.1|93397.5|93372.5|93410.5|93385.5|93396.5|93355.6|62
1651138470000|2022-04-28 09:34:30|93401|93376|93397.5|93372.5|93406|93381|93397.5|93372.5|62
1651138480000|2022-04-28 09:34:40|93397.8|93372.8|93447.4|93397.4|93447.4|93407.8|93397.8|93372.8|65
1651138490000|2022-04-28 09:34:50|93446.7|93396.7|93426|93401|93448.1|93408.1|93420.8|93392.8|60
1651138500000|2022-04-28 09:35:00|93424.3|93399.3|93403|93378|93428.7|93403.7|93403|93378|54
1651138510000|2022-04-28 09:35:10|93402.7|93377.7|93407.8|93382.8|93416.6|93384.9|93395.3|93362.5|64
1651138520000|2022-04-28 09:35:20|93408.1|93383.1|93428.3|93403.3|93439.5|93403.3|93403.5|93378.2|70
1651138530000|2022-04-28 09:35:30|93428.8|93403.8|93455.3|93405.3|93462.4|93420.6|93426|93393.6|65
1651138540000|2022-04-28 09:35:40|93450.7|93425.7|93456.2|93431.2|93469.9|93432.8|93443|93400.3|69
1651138550000|2022-04-28 09:35:50|93454.1|93429.1|93465.2|93440.2|93469.7|93440.2|93441.2|93402.3|66
1651138560000|2022-04-28 09:36:00|93460.5|93435.5|93467.6|93442.6|93481.6|93443.5|93454.7|93419.8|65
1651138570000|2022-04-28 09:36:10|93468.1|93443.1|93460.9|93435.9|93468.1|93443.1|93457.7|93432.7|59
1651138580000|2022-04-28 09:36:20|93459.4|93434.4|93478.5|93453.5|93480.6|93455.6|93458.9|93433.9|61
1651138590000|2022-04-28 09:36:30|93479.9|93454.9|93476.4|93451.4|93486.9|93461.9|93472.9|93447.9|53
1651138600000|2022-04-28 09:36:40|93475.7|93450.7|93460.9|93435.9|93475.7|93450.7|93457.1|93432.1|52
1651138610000|2022-04-28 09:36:50|93460.3|93435.3|93462.1|93437.1|93464.4|93439.4|93455.6|93430.6|44
1651138620000|2022-04-28 09:37:00|93461.3|93436.3|93468.8|93443.8|93470.3|93445.3|93459.3|93434.3|63
1651138630000|2022-04-28 09:37:10|93468.9|93443.9|93471.5|93446.5|93473.6|93448.6|93460.5|93435.5|52
1651138640000|2022-04-28 09:37:20|93471.4|93446.4|93466.4|93441.4|93472.9|93447.9|93460.8|93435.8|38
1651138650000|2022-04-28 09:37:30|93464.5|93439.5|93473.3|93448.3|93489.6|93451.8|93461.8|93435.7|35
1651138660000|2022-04-28 09:37:40|93473.7|93448.7|93475.7|93450.7|93483.7|93458.7|93473.7|93448.7|49
1651138670000|2022-04-28 09:37:50|93476.9|93451.9|93487.4|93462.4|93492.8|93467.8|93476.9|93451.9|56
1651138680000|2022-04-28 09:38:00|93492.2|93467.2|93487.1|93462.1|93494|93469|93482.9|93457.9|69
1651138690000|2022-04-28 09:38:10|93486.8|93461.8|93505.3|93480.3|93517.2|93480.3|93480.4|93455.4|64
1651138700000|2022-04-28 09:38:20|93505.2|93480.2|93503.1|93453.1|93510.7|93480.5|93489.3|93453.1|46
1651138710000|2022-04-28 09:38:30|93503.3|93453.3|93507.4|93457.4|93510.3|93474.7|93488.1|93453.3|49
1651138720000|2022-04-28 09:38:40|93507.2|93457.2|93505.4|93480.4|93508.2|93482.8|93494.8|93457.2|47
1651138730000|2022-04-28 09:38:50|93503.1|93478.1|93501.1|93476.1|93505.2|93480.2|93498.8|93473.8|44
1651138740000|2022-04-28 09:39:00|93501.2|93476.2|93499.3|93474.3|93505.5|93480.5|93497.2|93472.2|49
1651138750000|2022-04-28 09:39:10|93499.7|93474.7|93523.1|93498.1|93524.7|93499.7|93499.7|93474.7|64
1651138760000|2022-04-28 09:39:20|93525|93500|93495.1|93470.1|93525|93500|93494.3|93457.1|46
1651138770000|2022-04-28 09:39:30|93494.9|93469.9|93495.1|93470.1|93505.6|93470.7|93485.9|93455.4|64
1651138780000|2022-04-28 09:39:40|93494.5|93469.5|93527.6|93502.6|93527.7|93502.7|93493.4|93468.4|72
1651138790000|2022-04-28 09:39:50|93526.8|93501.8|93521.6|93496.6|93532.6|93503.2|93518.4|93482.6|50
1651138800000|2022-04-28 09:40:00|93523.6|93498.6|93523.9|93498.9|93525.5|93500.5|93513.7|93488.7|58
1651138810000|2022-04-28 09:40:10|93523.8|93498.8|93504.9|93479.9|93531.2|93503.2|93503.7|93473.9|66
1651138820000|2022-04-28 09:40:20|93506.3|93481.3|93482.8|93457.8|93518.4|93481.3|93482.8|93451.9|63
1651138830000|2022-04-28 09:40:30|93485.7|93460.7|93471.6|93446.6|93485.8|93460.8|93468.3|93443.3|63
1651138840000|2022-04-28 09:40:40|93469.4|93444.4|93472.1|93447.1|93509.9|93469.9|93469.4|93435.2|72
1651138850000|2022-04-28 09:40:50|93475.4|93450.4|93478|93453|93488|93463|93465.9|93440.9|65
1651138860000|2022-04-28 09:41:00|93477.1|93452.1|93476|93451|93482.2|93457.2|93475.5|93450.5|54
1651138870000|2022-04-28 09:41:10|93477.7|93452.7|93474.1|93449.1|93481.1|93456.1|93472.8|93447.8|46
1651138880000|2022-04-28 09:41:20|93473.3|93448.3|93478|93453|93488.6|93463.6|93471.9|93446.9|65
1651138890000|2022-04-28 09:41:30|93478.4|93453.4|93473.3|93448.3|93478.7|93453.7|93469.8|93444.8|61
1651138900000|2022-04-28 09:41:40|93472.8|93447.8|93473.6|93448.6|93473.7|93448.7|93469.5|93444.5|49
1651138910000|2022-04-28 09:41:50|93471.9|93446.9|93468.4|93443.4|93471.9|93446.9|93461.2|93436.2|50
1651138920000|2022-04-28 09:42:00|93468.7|93443.7|93476.2|93451.2|93476.8|93451.8|93468.7|93443.7|57
1651138930000|2022-04-28 09:42:10|93475.6|93450.6|93466.5|93441.5|93475.9|93450.9|93462.6|93437.6|56
1651138940000|2022-04-28 09:42:20|93463.3|93438.3|93470.9|93445.9|93471.2|93446.2|93456.2|93431.2|68
1651138950000|2022-04-28 09:42:30|93470.4|93445.4|93489.9|93464.9|93493|93468|93468.9|93443.9|67
1651138960000|2022-04-28 09:42:40|93487.2|93462.2|93488.4|93463.4|93503.8|93469.1|93480.3|93452.2|66
1651138970000|2022-04-28 09:42:50|93502.6|93452.6|93511.8|93486.8|93522.2|93486.8|93486.5|93452.2|65
1651138980000|2022-04-28 09:43:00|93512.1|93487.1|93509.2|93484.2|93530.2|93495|93506.8|93466.4|63
1651138990000|2022-04-28 09:43:10|93508.9|93483.9|93519.7|93494.7|93538.1|93501.7|93507.2|93472.9|63
1651139000000|2022-04-28 09:43:20|93517.1|93492.1|93530.5|93480.5|93534.3|93500.7|93504.3|93468.6|62
1651139010000|2022-04-28 09:43:30|93530.7|93480.7|93516.4|93491.4|93541.8|93498.9|93509.5|93474.9|70
1651139020000|2022-04-28 09:43:40|93516.5|93491.5|93531|93481|93533.5|93495.3|93510.2|93473.4|62
1651139030000|2022-04-28 09:43:50|93531.3|93481.3|93522.9|93497.9|93534.9|93498.5|93518.1|93480.2|70
1651139040000|2022-04-28 09:44:00|93523.3|93498.3|93527.6|93477.6|93541.4|93503.8|93521|93476.8|73
1651139050000|2022-04-28 09:44:10|93514.7|93489.7|93534.1|93484.1|93537.1|93497.7|93512.7|93474.4|73
1651139060000|2022-04-28 09:44:20|93534.2|93484.2|93518.5|93493.5|93534.2|93500.4|93517.2|93480.5|72
1651139070000|2022-04-28 09:44:30|93519|93494|93540|93515|93548.5|93516.7|93516.1|93479.4|71
1651139080000|2022-04-28 09:44:40|93540.4|93515.4|93534|93509|93540.4|93515.4|93531.1|93506.1|63
1651139090000|2022-04-28 09:44:50|93532.7|93507.7|93566.1|93541.1|93567.1|93542.1|93529.4|93504.4|72
1651139100000|2022-04-28 09:45:00|93565|93540|93577.8|93552.8|93607.4|93570.7|93560|93535|76
1651139110000|2022-04-28 09:45:10|93575.4|93550.4|93576.4|93551.4|93586.8|93551.4|93561.6|93526.5|74
1651139120000|2022-04-28 09:45:20|93576.5|93551.5|93571.4|93521.4|93577|93552|93555.7|93519.7|65
1651139130000|2022-04-28 09:45:30|93555.8|93530.8|93563.6|93538.6|93570|93542.3|93555.8|93519.9|64
1651139140000|2022-04-28 09:45:40|93564.2|93539.2|93567.5|93542.5|93569.2|93544.2|93563.7|93538.7|58
1651139150000|2022-04-28 09:45:50|93567.6|93542.6|93587|93562|93602.9|93567.1|93567.6|93542.6|60
1651139160000|2022-04-28 09:46:00|93586.7|93561.7|93574.7|93549.7|93592.4|93567.4|93572.5|93539.5|69
1651139170000|2022-04-28 09:46:10|93574.9|93549.9|93573.4|93548.4|93575.5|93550.5|93567.9|93542.9|62
1651139180000|2022-04-28 09:46:20|93575.3|93550.3|93552.3|93527.3|93583.1|93558.1|93549.4|93514.1|69
1651139190000|2022-04-28 09:46:30|93552.2|93527.2|93554.9|93529.9|93571.8|93537.5|93551.6|93515.3|58
1651139200000|2022-04-28 09:46:40|93558.2|93533.2|93560.6|93535.6|93572.8|93541.1|93555.1|93518.3|46
1651139210000|2022-04-28 09:46:50|93559.8|93534.8|93582.4|93532.4|93595.9|93557|93559.1|93532.4|63
1651139220000|2022-04-28 09:47:00|93569.3|93544.3|93558.5|93533.5|93583|93547.3|93556|93531|52
1651139230000|2022-04-28 09:47:10|93556.5|93531.5|93548.7|93523.7|93556.6|93531.6|93547.3|93522.3|44
1651139240000|2022-04-28 09:47:20|93548.4|93523.4|93544.5|93519.5|93571|93531.3|93544.5|93519.3|49
1651139250000|2022-04-28 09:47:30|93544|93519|93549.8|93524.8|93552.9|93527.9|93542|93517|42
1651139260000|2022-04-28 09:47:40|93549|93524|93540.9|93515.9|93549|93524|93531.2|93506.2|65
1651139270000|2022-04-28 09:47:50|93541.6|93516.6|93544.5|93519.5|93553.7|93528.7|93541.6|93516.6|64
1651139280000|2022-04-28 09:48:00|93544.3|93519.3|93541.6|93516.6|93550.7|93525.7|93541.6|93516.6|53
1651139290000|2022-04-28 09:48:10|93544.7|93519.7|93538.4|93513.4|93544.7|93519.7|93538.4|93513.4|38
1651139300000|2022-04-28 09:48:20|93535|93510|93533.2|93508.2|93538.4|93513.4|93527.2|93502.2|57
1651139310000|2022-04-28 09:48:30|93533|93508|93539.4|93514.4|93541.6|93516.6|93532.8|93507.8|48
1651139320000|2022-04-28 09:48:40|93539.9|93514.9|93537.2|93512.2|93541.8|93516.8|93536.5|93511.5|39
1651139330000|2022-04-28 09:48:50|93537.5|93512.5|93553.5|93528.5|93554.6|93529.6|93534.7|93509.7|50
1651139340000|2022-04-28 09:49:00|93554.8|93529.8|93565.2|93540.2|93569.9|93544.9|93553.4|93518.5|60
1651139350000|2022-04-28 09:49:10|93564.7|93539.7|93554.6|93529.6|93564.7|93539.7|93554|93529|63
1651139360000|2022-04-28 09:49:20|93555|93530|93545.4|93520.4|93569.8|93530|93545.2|93510.3|63
1651139370000|2022-04-28 09:49:30|93545.7|93520.7|93544.4|93519.4|93546.4|93521.4|93538.6|93513.6|53
1651139380000|2022-04-28 09:49:40|93544.8|93519.8|93548|93523|93549.1|93524.1|93541.8|93516.8|54
1651139390000|2022-04-28 09:49:50|93549.1|93524.1|93545|93520|93549.1|93524.1|93544.9|93519.9|39
1651139400000|2022-04-28 09:50:00|93545.4|93520.4|93551.7|93526.7|93554|93529|93533.4|93508.4|58
1651139410000|2022-04-28 09:50:10|93550.8|93525.8|93547.3|93522.3|93565.6|93529.4|93538.5|93513.5|65
1651139420000|2022-04-28 09:50:20|93546.7|93521.7|93550.6|93525.6|93554.1|93526|93542|93504.1|56
1651139430000|2022-04-28 09:50:30|93549.6|93524.6|93543.2|93518.2|93564.7|93527.2|93541.1|93510.9|45
1651139440000|2022-04-28 09:50:40|93544.7|93519.7|93544.1|93519.1|93549.1|93524.1|93542.4|93517.4|45
1651139450000|2022-04-28 09:50:50|93544.6|93519.6|93549.4|93524.4|93570.9|93533.4|93544.6|93516|54
1651139460000|2022-04-28 09:51:00|93548.7|93523.7|93566.7|93541.7|93566.7|93541.7|93548.4|93523.4|53
1651139470000|2022-04-28 09:51:10|93562.9|93537.9|93563.3|93538.3|93573.8|93538.4|93558.6|93523.8|54
1651139480000|2022-04-28 09:51:20|93563.1|93538.1|93554.3|93529.3|93567.8|93538.1|93550.5|93517.3|48
1651139490000|2022-04-28 09:51:30|93553.2|93528.2|93558.2|93533.2|93559.5|93534.5|93551.7|93526.7|46
1651139500000|2022-04-28 09:51:40|93559.1|93534.1|93577.4|93552.4|93586.9|93554.2|93558.9|93522.4|58
1651139510000|2022-04-28 09:51:50|93577.2|93552.2|93575|93550|93578|93553|93573|93548|49
1651139520000|2022-04-28 09:52:00|93574.9|93549.9|93592.3|93567.3|93595.1|93570.1|93574.6|93539.6|67
1651139530000|2022-04-28 09:52:10|93591.5|93566.5|93639.8|93589.8|93639.8|93598|93591.2|93566.2|61
1651139540000|2022-04-28 09:52:20|93627.3|93602.3|93637.9|93612.9|93644.3|93613.4|93627|93588.6|64
1651139550000|2022-04-28 09:52:30|93638.5|93613.5|93632.8|93607.8|93651.8|93619.6|93618.6|93591.7|62
1651139560000|2022-04-28 09:52:40|93632.9|93607.9|93645.1|93595.1|93645.1|93610.7|93632.1|93595.1|37
1651139570000|2022-04-28 09:52:50|93646.1|93596.1|93646.3|93621.3|93678.6|93639.3|93644.6|93596.1|64
1651139580000|2022-04-28 09:53:00|93645.9|93620.9|93650.3|93625.3|93669.8|93632.3|93639.2|93601.8|67
1651139590000|2022-04-28 09:53:10|93650.5|93625.5|93660.2|93610.2|93669.8|93627.8|93642.9|93604.4|66
1651139600000|2022-04-28 09:53:20|93648.1|93623.1|93650.7|93625.7|93665.9|93628.3|93645.3|93607.3|59
1651139610000|2022-04-28 09:53:30|93650.6|93625.6|93650.8|93625.8|93652|93627|93649.3|93624.3|26
1651139620000|2022-04-28 09:53:40|93651|93626|93656.7|93631.7|93667.9|93635.4|93647.4|93617.9|54
1651139630000|2022-04-28 09:53:50|93656.8|93631.8|93654.6|93629.6|93670.3|93631.8|93648.8|93611.7|60
1651139640000|2022-04-28 09:54:00|93654.4|93629.4|93662.1|93637.1|93662.1|93637.1|93652.9|93627.9|54
1651139650000|2022-04-28 09:54:10|93660.9|93635.9|93667.4|93642.4|93671|93642.4|93648.1|93621|63
1651139660000|2022-04-28 09:54:20|93666.3|93641.3|93678.8|93628.8|93692.4|93659.1|93664.4|93627.6|62
1651139670000|2022-04-28 09:54:30|93680|93630|93678.6|93653.6|93680.1|93653.6|93646|93621|64
1651139680000|2022-04-28 09:54:40|93677.9|93652.9|93694.8|93669.8|93708.2|93670.1|93670.6|93640.1|55
1651139690000|2022-04-28 09:54:50|93696.4|93671.4|93697|93672|93700.6|93675.6|93692.1|93667.1|70
1651139700000|2022-04-28 09:55:00|93697.2|93672.2|93670.5|93645.5|93698.6|93673.6|93664.5|93635.2|69
1651139710000|2022-04-28 09:55:10|93670.3|93645.3|93693.2|93668.2|93702|93672.2|93670.2|93645.2|63
1651139720000|2022-04-28 09:55:20|93692.7|93667.7|93702.4|93677.4|93703.1|93678.1|93690.8|93665.8|63
1651139730000|2022-04-28 09:55:30|93698.7|93673.7|93719.3|93694.3|93719.9|93694.9|93698.7|93673.7|67
1651139740000|2022-04-28 09:55:40|93718.2|93693.2|93734.8|93709.8|93735.6|93710.6|93716.5|93691.5|63
1651139750000|2022-04-28 09:55:50|93735.1|93710.1|93731.9|93706.9|93737.1|93710.1|93719.8|93687.1|66
1651139760000|2022-04-28 09:56:00|93732.3|93707.3|93733.5|93708.5|93733.8|93708.8|93723.8|93698.8|66
1651139770000|2022-04-28 09:56:10|93732.9|93707.9|93718.5|93693.5|93732.9|93707.9|93716.3|93691.3|60
1651139780000|2022-04-28 09:56:20|93717.9|93692.9|93719.4|93694.4|93721.9|93696.9|93717.9|93692.9|37
1651139790000|2022-04-28 09:56:30|93716|93691|93735|93710|93739.1|93714.1|93716|93691|64
1651139800000|2022-04-28 09:56:40|93738.6|93713.6|93750.5|93725.5|93766.5|93728.1|93738.6|93713.6|57
1651139810000|2022-04-28 09:56:50|93752|93727|93740.5|93715.5|93752|93727|93737.6|93712.6|54
1651139820000|2022-04-28 09:57:00|93738.7|93713.7|93741.7|93716.7|93746.1|93721.1|93736|93711|74
1651139830000|2022-04-28 09:57:10|93740.7|93715.7|93741.9|93716.9|93758.7|93719.3|93737.3|93708.7|66
1651139840000|2022-04-28 09:57:20|93742.3|93717.3|93701.8|93676.8|93745.6|93719.2|93701.8|93670.1|65
1651139850000|2022-04-28 09:57:30|93702.3|93677.3|93699.1|93674.1|93712.1|93684.2|93695.1|93661.1|70
1651139860000|2022-04-28 09:57:40|93699|93674|93688.8|93663.8|93705.3|93674.3|93680.7|93655.3|70
1651139870000|2022-04-28 09:57:50|93691.5|93666.5|93676.9|93651.9|93692.6|93667.6|93675.2|93650.2|65
1651139880000|2022-04-28 09:58:00|93677.9|93652.9|93675.9|93650.9|93679.8|93654.8|93667.3|93642.3|65
1651139890000|2022-04-28 09:58:10|93674.1|93649.1|93678.4|93653.4|93694.2|93654.8|93674.1|93640.5|49
1651139900000|2022-04-28 09:58:20|93678.6|93653.6|93678.2|93653.2|93684.1|93659.1|93673.5|93648.5|55
1651139910000|2022-04-28 09:58:30|93678.5|93653.5|93675.3|93650.3|93691.5|93666.5|93669.4|93644.4|65
1651139920000|2022-04-28 09:58:40|93674|93649|93676.4|93651.4|93677|93652|93667.9|93642.9|63
1651139930000|2022-04-28 09:58:50|93676.1|93651.1|93678.3|93653.3|93678.6|93653.6|93672.8|93647.8|50
1651139940000|2022-04-28 09:59:00|93677.7|93652.7|93673|93648|93685.9|93655.3|93665.5|93634.6|70
1651139950000|2022-04-28 09:59:10|93673.5|93648.5|93695.9|93670.9|93695.9|93670.9|93673.5|93648.5|59
1651139960000|2022-04-28 09:59:20|93696.4|93671.4|93693.2|93668.2|93714.4|93677.9|93691|93654.9|60
1651139970000|2022-04-28 09:59:30|93692.7|93667.7|93702.2|93677.2|93712.5|93677.2|93691.7|93662.2|57
1651139980000|2022-04-28 09:59:40|93702.3|93677.3|93708|93683|93709.3|93684.3|93694.5|93669.5|52
1651139990000|2022-04-28 09:59:50|93707.3|93682.3|93714.5|93664.5|93719.8|93683.2|93704.1|93663.6|54
1651140000000|2022-04-28 10:00:00|93715.9|93665.9|93688.4|93663.4|93717.3|93683|93687.3|93649|65
1651140010000|2022-04-28 10:00:10|93688.5|93663.5|93712.3|93662.3|93712.7|93675.4|93686.8|93661.8|68
1651140020000|2022-04-28 10:00:20|93712.1|93662.1|93691.6|93666.6|93712.1|93674.4|93688.9|93662.1|52
1651140030000|2022-04-28 10:00:30|93691|93666|93693.4|93668.4|93696.5|93671.5|93691|93666|43
1651140040000|2022-04-28 10:00:40|93692.5|93667.5|93717.5|93692.5|93720.6|93695.6|93692.5|93667.5|61
1651140050000|2022-04-28 10:00:50|93717.3|93692.3|93706.2|93681.2|93718.8|93693.8|93705.4|93680.4|42
1651140060000|2022-04-28 10:01:00|93706.1|93681.1|93695.3|93670.3|93710.9|93685.9|93695.3|93670.3|58
1651140070000|2022-04-28 10:01:10|93698.1|93673.1|93682.7|93657.7|93698.7|93673.7|93679.5|93644.4|50
1651140080000|2022-04-28 10:01:20|93682.6|93657.6|93687.8|93662.8|93689.8|93664.8|93681.4|93656.4|50
1651140090000|2022-04-28 10:01:30|93689.1|93664.1|93678.3|93653.3|93689.1|93664.1|93676.1|93651.1|53
1651140100000|2022-04-28 10:01:40|93677.3|93652.3|93694.6|93669.6|93694.6|93669.6|93676.4|93651.4|40
1651140110000|2022-04-28 10:01:50|93695.4|93670.4|93704.5|93679.5|93709.7|93683.7|93695.4|93659.6|59
1651140120000|2022-04-28 10:02:00|93704.2|93679.2|93708.1|93683.1|93708.1|93683.1|93704|93679|44
1651140130000|2022-04-28 10:02:10|93710|93685|93728.7|93703.7|93728.7|93703.7|93710|93685|52
1651140140000|2022-04-28 10:02:20|93728.4|93703.4|93737.4|93712.4|93752.6|93714.6|93728|93699.9|62
1651140150000|2022-04-28 10:02:30|93737.6|93712.6|93755.4|93730.4|93771.5|93736.9|93737.6|93699.5|61
1651140160000|2022-04-28 10:02:40|93752.5|93727.5|93765.6|93740.6|93788.6|93750.6|93751.4|93722.6|70
1651140170000|2022-04-28 10:02:50|93765.8|93740.8|93754.1|93729.1|93765.8|93740.8|93748.8|93723.8|58
1651140180000|2022-04-28 10:03:00|93753.7|93728.7|93756.2|93731.2|93757|93732|93751.8|93726.8|39
1651140190000|2022-04-28 10:03:10|93756.1|93731.1|93757.1|93732.1|93758.4|93733.4|93755|93730|26
1651140200000|2022-04-28 10:03:20|93756.7|93731.7|93755.3|93730.3|93758.6|93733.6|93754.2|93729.2|42
1651140210000|2022-04-28 10:03:30|93755.5|93730.5|93763.3|93738.3|93764.2|93739.2|93755.5|93730.5|44
1651140220000|2022-04-28 10:03:40|93763.1|93738.1|93773.7|93748.7|93781.7|93750.1|93763.1|93731.7|51
1651140230000|2022-04-28 10:03:50|93774.5|93749.5|93800.1|93775.1|93811.8|93775.4|93773.3|93748.3|55
1651140240000|2022-04-28 10:04:00|93800.2|93775.2|93795.9|93770.9|93802.1|93777.1|93794.5|93769.5|54
1651140250000|2022-04-28 10:04:10|93796|93771|93797|93772|93799.6|93774.6|93794.9|93769.9|59
1651140260000|2022-04-28 10:04:20|93797.2|93772.2|93776.2|93726.2|93797.2|93772.2|93763.4|93726.1|71
1651140270000|2022-04-28 10:04:30|93776.5|93726.5|93762.1|93737.1|93789.7|93754.8|93762.1|93724.8|62
1651140280000|2022-04-28 10:04:40|93761.6|93736.6|93763.2|93738.2|93779|93744.1|93761.6|93727.8|53
1651140290000|2022-04-28 10:04:50|93761.8|93736.8|93765.7|93740.7|93771.8|93746.8|93761.8|93736.8|65
1651140300000|2022-04-28 10:05:00|93765.4|93740.4|93767.5|93742.5|93768.5|93743.5|93764.1|93739.1|67
1651140310000|2022-04-28 10:05:10|93767.2|93742.2|93769.8|93744.8|93769.8|93744.8|93765|93740|63
1651140320000|2022-04-28 10:05:20|93769.7|93744.7|93785.9|93760.9|93792.1|93767.1|93768.3|93743.3|55
1651140330000|2022-04-28 10:05:30|93785.8|93760.8|93788.6|93763.6|93793.1|93768.1|93784.4|93759.4|63
1651140340000|2022-04-28 10:05:40|93788.8|93763.8|93781.1|93756.1|93789.4|93764.4|93781.1|93756.1|49
1651140350000|2022-04-28 10:05:50|93781.9|93756.9|93780.8|93755.8|93786.7|93761.7|93776.6|93751.6|63
1651140360000|2022-04-28 10:06:00|93779.7|93754.7|93790.9|93765.9|93811.3|93774.9|93779.7|93754.7|63
1651140370000|2022-04-28 10:06:10|93792.1|93767.1|93784.9|93759.9|93793.8|93768.8|93784|93759|55
1651140380000|2022-04-28 10:06:20|93784.2|93759.2|93762.8|93737.8|93784.6|93759.6|93756.5|93731.5|68
1651140390000|2022-04-28 10:06:30|93762.4|93737.4|93764.6|93714.6|93766.7|93738|93746.6|93712.4|65
1651140400000|2022-04-28 10:06:40|93766|93716|93751.8|93726.8|93766|93731.7|93748.9|93712.5|57
1651140410000|2022-04-28 10:06:50|93749|93724|93764|93714|93764|93738.9|93749|93712.3|51
1651140420000|2022-04-28 10:07:00|93764.1|93714.1|93757.7|93732.7|93769.3|93733.7|93751.1|93711.9|53
1651140430000|2022-04-28 10:07:10|93757.3|93732.3|93751.9|93726.9|93766.8|93732.7|93749.9|93712.1|54
1651140440000|2022-04-28 10:07:20|93751.1|93726.1|93750.3|93725.3|93760.1|93728.9|93744.3|93706.8|59
1651140450000|2022-04-28 10:07:30|93750.5|93725.5|93736.1|93711.1|93751.8|93726.8|93736.1|93711.1|63
1651140460000|2022-04-28 10:07:40|93736.6|93711.6|93730.4|93705.4|93740.3|93715.3|93725.3|93700.3|54
1651140470000|2022-04-28 10:07:50|93730.7|93705.7|93735.3|93710.3|93736.2|93711.2|93723.7|93698.7|68
1651140480000|2022-04-28 10:08:00|93735.7|93710.7|93750|93725|93750|93725|93731.3|93706.3|66
1651140490000|2022-04-28 10:08:10|93750.6|93725.6|93750.2|93725.2|93763.7|93730.1|93744.6|93712.7|66
1651140500000|2022-04-28 10:08:20|93748.7|93723.7|93740.4|93715.4|93754.7|93724|93738.3|93701.3|69
1651140510000|2022-04-28 10:08:30|93740.7|93715.7|93740.6|93715.6|93743.3|93718.3|93736.8|93711.8|64
1651140520000|2022-04-28 10:08:40|93739.8|93714.8|93736.5|93711.5|93740|93715|93735|93710|56
1651140530000|2022-04-28 10:08:50|93735.5|93710.5|93729.2|93704.2|93737.8|93712.8|93724.2|93699.2|55
1651140540000|2022-04-28 10:09:00|93729.1|93704.1|93732.1|93707.1|93732.6|93707.6|93724.5|93699.5|55
1651140550000|2022-04-28 10:09:10|93731.1|93706.1|93729.5|93704.5|93733.5|93708.5|93728.2|93703.2|42
1651140560000|2022-04-28 10:09:20|93728.4|93703.4|93735.5|93710.5|93735.6|93710.6|93727.2|93702.2|63
1651140570000|2022-04-28 10:09:30|93736.4|93711.4|93735.5|93710.5|93738.7|93713.7|93729.9|93704.9|61
1651140580000|2022-04-28 10:09:40|93735.9|93710.9|93735.7|93710.7|93738.1|93713.1|93733.3|93708.3|43
1651140590000|2022-04-28 10:09:50|93735.1|93710.1|93741.5|93716.5|93753.3|93718|93734.2|93703.3|57
1651140600000|2022-04-28 10:10:00|93742.6|93717.6|93750.5|93725.5|93754.3|93729.3|93739.3|93714.3|65
1651140610000|2022-04-28 10:10:10|93750.8|93725.8|93751.1|93726.1|93752.1|93727.1|93743.1|93718.1|59
1651140620000|2022-04-28 10:10:20|93751.7|93726.7|93771.5|93746.5|93783.2|93750.3|93749.1|93724.1|69
1651140630000|2022-04-28 10:10:30|93770.8|93745.8|93772.7|93747.7|93789.7|93753.3|93766.6|93728.4|60
1651140640000|2022-04-28 10:10:40|93765.1|93740.1|93747.1|93722.1|93765.1|93740.1|93744|93719|55
1651140650000|2022-04-28 10:10:50|93746.7|93721.7|93746.5|93721.5|93747.8|93722.8|93745.8|93720.8|32
1651140660000|2022-04-28 10:11:00|93745.9|93720.9|93742.2|93717.2|93747.9|93722.9|93740.7|93715.7|34
1651140670000|2022-04-28 10:11:10|93741.5|93716.5|93743.2|93718.2|93743.2|93718.2|93739.8|93714.8|32
1651140680000|2022-04-28 10:11:20|93742.5|93717.5|93741.2|93716.2|93742.6|93717.6|93738.2|93713.2|45
1651140690000|2022-04-28 10:11:30|93741.1|93716.1|93740.7|93715.7|93742.6|93717.6|93738.7|93713.7|38
1651140700000|2022-04-28 10:11:40|93739.3|93714.3|93748|93723|93748.1|93723.1|93739.2|93714.2|55
1651140710000|2022-04-28 10:11:50|93748.2|93723.2|93746.7|93721.7|93753.2|93728.2|93744.3|93719.3|49
1651140720000|2022-04-28 10:12:00|93745.9|93720.9|93754|93729|93754.5|93729.5|93745.6|93720.6|42
1651140730000|2022-04-28 10:12:10|93753.9|93728.9|93755.3|93730.3|93758|93733|93753.4|93728.4|50
1651140740000|2022-04-28 10:12:20|93755.7|93730.7|93757.7|93732.7|93758|93733|93752.2|93727.2|36
1651140750000|2022-04-28 10:12:30|93760|93735|93759.1|93734.1|93763.9|93738.9|93756.3|93731.3|40
1651140760000|2022-04-28 10:12:40|93759.7|93734.7|93761.9|93736.9|93778.9|93739.9|93757.3|93727.3|34
1651140770000|2022-04-28 10:12:50|93761.6|93736.6|93759.7|93734.7|93762.7|93737.7|93758.1|93733.1|33
1651140780000|2022-04-28 10:13:00|93759.4|93734.4|93766.6|93741.6|93768.1|93743.1|93753.3|93728.3|71
1651140790000|2022-04-28 10:13:10|93766.8|93741.8|93771.6|93746.6|93772.1|93747.1|93762.1|93737.1|41
1651140800000|2022-04-28 10:13:20|93771.7|93746.7|93780|93755|93783.9|93758.9|93770.1|93745.1|54
1651140810000|2022-04-28 10:13:30|93783|93758|93802.4|93777.4|93819.2|93783.4|93774.9|93749.9|67
1651140820000|2022-04-28 10:13:40|93802.6|93777.6|93805.8|93780.8|93808.5|93783.5|93802.6|93777.6|40
1651140830000|2022-04-28 10:13:50|93806|93781|93813.3|93788.3|93826.8|93788.3|93796.6|93760.4|57
1651140840000|2022-04-28 10:14:00|93813|93788|93815.8|93765.8|93826.8|93788.3|93799.9|93762.3|49
1651140850000|2022-04-28 10:14:10|93814.5|93764.5|93795.7|93770.7|93814.5|93771.7|93789.7|93751.7|68
1651140860000|2022-04-28 10:14:20|93796.8|93771.8|93805.1|93780.1|93805.2|93780.2|93794.3|93769.3|65
1651140870000|2022-04-28 10:14:30|93805.4|93780.4|93807.1|93782.1|93818.1|93784.1|93802.8|93765.7|48
1651140880000|2022-04-28 10:14:40|93806.4|93781.4|93806|93781|93819.8|93783.5|93805.9|93768.8|34
1651140890000|2022-04-28 10:14:50|93806.5|93781.5|93795.5|93770.5|93811|93781.5|93793|93759.7|50
1651140900000|2022-04-28 10:15:00|93795.2|93770.2|93845.6|93795.6|93848|93808.6|93794.5|93761.4|64
1651140910000|2022-04-28 10:15:10|93846.1|93796.1|93831.5|93806.5|93846.1|93809.2|93825.5|93792.6|65
1651140920000|2022-04-28 10:15:20|93831.6|93806.6|93834.6|93809.6|93852.4|93815.9|93831.1|93800.8|59
1651140930000|2022-04-28 10:15:30|93834.3|93809.3|93849.4|93799.4|93849.5|93812.2|93833.5|93799.1|59
1651140940000|2022-04-28 10:15:40|93849.3|93799.3|93862.7|93812.7|93862.7|93825|93833.2|93791.8|59
1651140950000|2022-04-28 10:15:50|93860.8|93810.8|93853.3|93828.3|93863|93831.2|93846.2|93810.8|68
1651140960000|2022-04-28 10:16:00|93853.5|93828.5|93904.6|93854.6|93907.9|93857.9|93846.9|93821.9|70
1651140970000|2022-04-28 10:16:10|93902.5|93852.5|93903.7|93853.7|93908.3|93870.9|93887.2|93850.9|49
1651140980000|2022-04-28 10:16:20|93905.6|93855.6|93889.4|93864.4|93906.7|93867.9|93888.3|93852.2|51
1651140990000|2022-04-28 10:16:30|93891|93866|93904.2|93879.2|93915.8|93881.4|93890.3|93856.8|47
1651141000000|2022-04-28 10:16:40|93903|93878|93919.5|93894.5|93931.1|93895.5|93902.1|93874.5|45
1651141010000|2022-04-28 10:16:50|93919.1|93894.1|93881|93856|93919.1|93894.1|93877.7|93839.8|51
1651141020000|2022-04-28 10:17:00|93881.4|93856.4|93903.4|93878.4|93905.8|93880.8|93881.3|93856.3|52
1651141030000|2022-04-28 10:17:10|93904.2|93879.2|93886.4|93861.4|93906.4|93881.4|93878.7|93853.7|68
1651141040000|2022-04-28 10:17:20|93884.8|93859.8|93882.9|93857.9|93896.8|93871.3|93881.8|93846.8|64
1651141050000|2022-04-28 10:17:30|93883.7|93858.7|93892|93867|93903.4|93867.4|93882|93852.8|46
1651141060000|2022-04-28 10:17:40|93892.1|93867.1|93878.9|93853.9|93892.9|93867.2|93878.1|93840.9|48
1651141070000|2022-04-28 10:17:50|93879.9|93854.9|93893|93868|93894.6|93869.6|93879.9|93854.9|52
1651141080000|2022-04-28 10:18:00|93892.6|93867.6|93936.1|93911.1|93936.1|93911.1|93890.9|93865.9|60
1651141090000|2022-04-28 10:18:10|93949.1|93899.1|93939.9|93914.9|93958.5|93926.2|93936.3|93899.1|46
1651141100000|2022-04-28 10:18:20|93937.7|93912.7|93936.1|93911.1|93950.7|93916.4|93931.9|93900.7|69
1651141110000|2022-04-28 10:18:30|93938.5|93913.5|93952|93927|93980.1|93936.4|93938.5|93913.1|35
1651141120000|2022-04-28 10:18:40|93951.7|93926.7|93958.3|93933.3|93965.9|93935|93947.3|93912.1|66
1651141130000|2022-04-28 10:18:50|93959.8|93934.8|93957.8|93932.8|93980.3|93937.9|93955.8|93920.8|54
1651141140000|2022-04-28 10:19:00|93958.7|93933.7|93956.8|93931.8|93959.1|93934.1|93955.5|93930.5|24
1651141150000|2022-04-28 10:19:10|93956.7|93931.7|93958|93933|93970.4|93933|93956.7|93916.9|28
1651141160000|2022-04-28 10:19:20|93970.3|93920.3|93945.8|93920.8|93970.3|93933.4|93945.6|93909.6|39
1651141170000|2022-04-28 10:19:30|93946.3|93921.3|93944|93919|93959.8|93926.3|93944|93907.6|49
1651141180000|2022-04-28 10:19:40|93944.1|93919.1|93944.3|93919.3|93945.7|93920.7|93941.1|93916.1|51
1651141190000|2022-04-28 10:19:50|93944.8|93919.8|93937.5|93912.5|93947.5|93920.3|93934.8|93895.5|44
1651141200000|2022-04-28 10:20:00|93937|93912|93939.9|93914.9|93944.4|93919.4|93937|93912|42
1651141210000|2022-04-28 10:20:10|93940.7|93915.7|93915.2|93865.2|93941.4|93916.4|93915.2|93865.2|64
1651141220000|2022-04-28 10:20:20|93917.3|93867.3|93903.8|93853.8|93923|93873|93903.8|93853.8|60
1651141230000|2022-04-28 10:20:30|93902.4|93852.4|93891.2|93866.2|93912|93870.6|93890.2|93849.9|56
1651141240000|2022-04-28 10:20:40|93891|93866|93922.1|93872.1|93934.6|93884.6|93890.6|93853.2|67
1651141250000|2022-04-28 10:20:50|93921.9|93871.9|93925.1|93875.1|93927.1|93877.1|93921.6|93871.6|41
1651141260000|2022-04-28 10:21:00|93925.4|93875.4|93924.6|93874.6|93926.6|93887.5|93912.5|93864|53
1651141270000|2022-04-28 10:21:10|93924.5|93874.5|93893.8|93868.8|93925.8|93876|93893.3|93856.8|60
1651141280000|2022-04-28 10:21:20|93894.5|93869.5|93906.7|93856.7|93909.5|93870.1|93893.8|93853.8|52
1651141290000|2022-04-28 10:21:30|93907.7|93857.7|93907.4|93857.4|93909.3|93869.1|93892.3|93853.6|56
1651141300000|2022-04-28 10:21:40|93909.2|93859.2|93920.8|93870.8|93920.8|93884.9|93892|93853|61
1651141310000|2022-04-28 10:21:50|93922.3|93872.3|93925|93875|93933.1|93895.5|93906.5|93866.5|62
1651141320000|2022-04-28 10:22:00|93925.5|93875.5|93923.8|93873.8|93927.8|93890.6|93910.7|93871.7|51
1651141330000|2022-04-28 10:22:10|93924.3|93874.3|93914.3|93889.3|93929|93890.6|93913.1|93872.5|43
1651141340000|2022-04-28 10:22:20|93914.8|93889.8|93935.2|93910.2|93946.3|93911.9|93913.6|93888.6|56
1651141350000|2022-04-28 10:22:30|93935.5|93910.5|93938.2|93913.2|93951.2|93915.9|93933.4|93897.9|43
1651141360000|2022-04-28 10:22:40|93938.9|93913.9|93936.3|93911.3|93952.5|93915.8|93934.4|93901.4|31
1651141370000|2022-04-28 10:22:50|93936.2|93911.2|93936.8|93911.8|93938.5|93913.5|93933.1|93908.1|56
1651141380000|2022-04-28 10:23:00|93937.4|93912.4|93935.9|93910.9|93939.3|93914.3|93935|93910|49
1651141390000|2022-04-28 10:23:10|93935.1|93910.1|93939.3|93914.3|93941.8|93916.8|93934.7|93909.7|57
1651141400000|2022-04-28 10:23:20|93939.5|93914.5|93938|93913|93954.9|93919.3|93932.4|93895.9|69
1651141410000|2022-04-28 10:23:30|93938.7|93913.7|93938.6|93913.6|93942|93917|93934.4|93909.4|55
1651141420000|2022-04-28 10:23:40|93938.7|93913.7|93936.5|93911.5|93940.2|93915.2|93933.5|93908.5|61
1651141430000|2022-04-28 10:23:50|93936.4|93911.4|93922.2|93897.2|93947.3|93917.4|93919.9|93880.9|63
1651141440000|2022-04-28 10:24:00|93922|93897|93931.6|93906.6|93942.2|93907.9|93922|93892.2|55
1651141450000|2022-04-28 10:24:10|93931.2|93906.2|93926.4|93901.4|93931.2|93906.2|93922.2|93897.2|61
1651141460000|2022-04-28 10:24:20|93927.1|93902.1|93924.2|93899.2|93944.1|93906.7|93919.5|93894.1|52
1651141470000|2022-04-28 10:24:30|93923.8|93898.8|93924.7|93899.7|93933.3|93899.8|93918.8|93882.6|50
1651141480000|2022-04-28 10:24:40|93924.8|93899.8|93920.1|93895.1|93929.8|93904.8|93919.2|93894.2|52
1651141490000|2022-04-28 10:24:50|93920.8|93895.8|93915.7|93890.7|93929.4|93904.4|93915.7|93890.7|59
1651141500000|2022-04-28 10:25:00|93914.2|93889.2|93921.6|93896.6|93923.5|93898.5|93910.9|93885.9|68
1651141510000|2022-04-28 10:25:10|93921.3|93896.3|93921.3|93896.3|93924.6|93899.6|93917.8|93892.8|56
1651141520000|2022-04-28 10:25:20|93922.6|93897.6|93918|93893|93922.6|93897.6|93909.3|93884.3|57
1651141530000|2022-04-28 10:25:30|93918.2|93893.2|93914.6|93889.6|93932.2|93897.7|93913.9|93879.3|62
1651141540000|2022-04-28 10:25:40|93915.4|93890.4|93917|93892|93919.7|93894.7|93911.6|93886.6|69
1651141550000|2022-04-28 10:25:50|93916.8|93891.8|93922.1|93897.1|93925.2|93900.2|93915.6|93890.6|63
1651141560000|2022-04-28 10:26:00|93923.1|93898.1|93919.6|93894.6|93925.7|93900.7|93919.6|93894.6|59
1651141570000|2022-04-28 10:26:10|93919.1|93894.1|93920.8|93895.8|93923.9|93898.9|93918.5|93893.5|43
1651141580000|2022-04-28 10:26:20|93921|93896|93921.7|93896.7|93929.9|93899|93917.2|93879.9|55
1651141590000|2022-04-28 10:26:30|93922.7|93897.7|93916.2|93891.2|93923.8|93898.8|93913.3|93888.3|62
1651141600000|2022-04-28 10:26:40|93915.2|93890.2|93907.3|93882.3|93918|93893|93900.2|93875.2|73
1651141610000|2022-04-28 10:26:50|93906.9|93881.9|93887.4|93862.4|93909.8|93882.1|93884|93847|70
1651141620000|2022-04-28 10:27:00|93886.6|93861.6|93896.2|93871.2|93906.2|93871.2|93877.7|93852.7|68
1651141630000|2022-04-28 10:27:10|93892.4|93867.4|93890|93865|93907|93871|93890|93855.1|67
1651141640000|2022-04-28 10:27:20|93889.8|93864.8|93890.7|93865.7|93892.7|93867.7|93889.1|93864.1|50
1651141650000|2022-04-28 10:27:30|93890.9|93865.9|93886.8|93861.8|93897.6|93865.9|93881.8|93847.6|66
1651141660000|2022-04-28 10:27:40|93886.3|93861.3|93889.3|93864.3|93889.8|93864.8|93883.9|93858.9|39
1651141670000|2022-04-28 10:27:50|93888.3|93863.3|93888.7|93863.7|93888.9|93863.9|93885.9|93860.9|44
1651141680000|2022-04-28 10:28:00|93892.5|93867.5|93905.6|93880.6|93918.7|93883|93892.3|93867.3|59
1651141690000|2022-04-28 10:28:10|93904.7|93879.7|93895.2|93870.2|93908.3|93883.3|93891|93866|50
1651141700000|2022-04-28 10:28:20|93895.1|93870.1|93898.2|93873.2|93898.2|93873.2|93887.4|93862.4|59
1651141710000|2022-04-28 10:28:30|93898.9|93873.9|93896.2|93871.2|93900.2|93875.2|93894.7|93869.7|53
1651141720000|2022-04-28 10:28:40|93897.3|93872.3|93893.7|93868.7|93897.7|93872.7|93892.3|93867.3|50
1651141730000|2022-04-28 10:28:50|93893.9|93868.9|93894.3|93869.3|93896.6|93871.6|93892.5|93867.5|62
1651141740000|2022-04-28 10:29:00|93894.6|93869.6|93899|93874|93901.1|93876.1|93894.1|93869.1|73
1651141750000|2022-04-28 10:29:10|93899.1|93874.1|93904.2|93879.2|93905.7|93880.7|93896.1|93871.1|60
1651141760000|2022-04-28 10:29:20|93903.9|93878.9|93902.9|93877.9|93909|93884|93899.2|93874.2|61
1651141770000|2022-04-28 10:29:30|93903.4|93878.4|93930.9|93905.9|93949.6|93908.7|93901.2|93876.2|67
1651141780000|2022-04-28 10:29:40|93931.4|93906.4|93904.4|93879.4|93953|93914.8|93904.4|93879.2|76
1651141790000|2022-04-28 10:29:50|93909|93884|93893|93868|93919.2|93894.2|93887.8|93855.4|68
1651141800000|2022-04-28 10:30:00|93892.9|93867.9|93910.4|93885.4|93915.6|93890.6|93891.7|93864.7|72
1651141810000|2022-04-28 10:30:10|93911.6|93886.6|93894.6|93869.6|93912.2|93887.2|93892.6|93867.6|72
1651141820000|2022-04-28 10:30:20|93894.7|93869.7|93890.7|93865.7|93901.4|93876.4|93881.8|93856.8|70
1651141830000|2022-04-28 10:30:30|93891.8|93866.8|93895.7|93870.7|93897.6|93872.6|93886.9|93861.9|73
1651141840000|2022-04-28 10:30:40|93894.1|93869.1|93887|93862|93897.3|93872.3|93885.5|93860.5|66
1651141850000|2022-04-28 10:30:50|93887.3|93862.3|93887|93862|93891.2|93866.2|93884.9|93859.9|57
1651141860000|2022-04-28 10:31:00|93887.2|93862.2|93895.5|93870.5|93896|93871|93883.6|93858.6|67
1651141870000|2022-04-28 10:31:10|93895.2|93870.2|93912.5|93887.5|93934.6|93895.2|93895.2|93870.2|74
1651141880000|2022-04-28 10:31:20|93912.9|93887.9|93933.2|93908.2|93948|93909.3|93906.8|93881.8|73
1651141890000|2022-04-28 10:31:30|93933.3|93908.3|93922.6|93897.6|93934.5|93909.5|93910.8|93879.1|65
1651141900000|2022-04-28 10:31:40|93922.8|93897.8|93919.4|93894.4|93924.1|93899.1|93911.2|93886.2|62
1651141910000|2022-04-28 10:31:50|93919.1|93894.1|93918.6|93893.6|93921.6|93896.6|93915.8|93890.8|48
1651141920000|2022-04-28 10:32:00|93917.9|93892.9|93921.6|93896.6|93921.7|93896.7|93917.2|93892.2|48
1651141930000|2022-04-28 10:32:10|93921.2|93896.2|93935.5|93910.5|93935.6|93910.6|93920.8|93895.8|47
1651141940000|2022-04-28 10:32:20|93935.8|93910.8|93937.7|93912.7|93939.4|93914.4|93934.4|93909.4|37
1651141950000|2022-04-28 10:32:30|93942.9|93917.9|93943.9|93918.9|93959.9|93934.9|93942.7|93917.7|68
1651141960000|2022-04-28 10:32:40|93943.8|93918.8|93946.1|93921.1|93947.4|93922.4|93940.8|93915.8|49
1651141970000|2022-04-28 10:32:50|93945.9|93920.9|93959.8|93909.8|93969.1|93937.4|93943.3|93907.3|62
1651141980000|2022-04-28 10:33:00|93947.4|93922.4|93961.6|93936.6|93974.6|93938|93947.4|93914.7|53
1651141990000|2022-04-28 10:33:10|93960.9|93935.9|93969.7|93944.7|93986.9|93950|93959.9|93925.2|53
1651142000000|2022-04-28 10:33:20|93969.8|93944.8|93991|93966|93993.3|93968.3|93969.8|93939.6|56
1651142010000|2022-04-28 10:33:30|93990.9|93965.9|93997.4|93972.4|94011.2|93974.6|93978.8|93940.9|74
1651142020000|2022-04-28 10:33:40|94005.8|93955.8|94004.9|93979.9|94015.1|93979.9|93982.5|93945.5|69
1651142030000|2022-04-28 10:33:50|94005.6|93980.6|94036|93986|94036.9|94000|93999.3|93963.3|63
1651142040000|2022-04-28 10:34:00|94035.6|93985.6|94031.7|93981.7|94045.9|94006.3|94018.7|93980.3|71
1651142050000|2022-04-28 10:34:10|94030.9|93980.9|94034.2|94009.2|94049.2|94020.6|94018.5|93980.9|63
1651142060000|2022-04-28 10:34:20|94035.7|94010.7|94029|94004|94035.7|94010.7|94017.9|93992.9|54
1651142070000|2022-04-28 10:34:30|94030|94005|94016.7|93991.7|94030|94005|94010|93985|69
1651142080000|2022-04-28 10:34:40|94016.8|93991.8|94017.8|93992.8|94039.8|94006.6|94015.6|93984.3|52
1651142090000|2022-04-28 10:34:50|94017.5|93992.5|94012.5|93987.5|94024.9|93999.9|94009.7|93984.7|54
1651142100000|2022-04-28 10:35:00|94011.1|93986.1|94004.4|93979.4|94013.4|93988.4|93999|93974|65
1651142110000|2022-04-28 10:35:10|94004.6|93979.6|94012.2|93987.2|94031.3|93998.5|94003.6|93978.6|56
1651142120000|2022-04-28 10:35:20|94014.4|93989.4|94005.9|93980.9|94018.1|93993.1|94005.9|93980.9|62
1651142130000|2022-04-28 10:35:30|94005.5|93980.5|94018.1|93993.1|94021.6|93996.6|94005.5|93980.5|53
1651142140000|2022-04-28 10:35:40|94017.8|93992.8|94025.8|94000.8|94028|94003|94017|93992|52
1651142150000|2022-04-28 10:35:50|94024.9|93999.9|94026.7|94001.7|94031.9|94006.9|94024.9|93999.9|73
1651142160000|2022-04-28 10:36:00|94026.6|94001.6|94028.1|94003.1|94030|94005|94024.4|93999.4|52
1651142170000|2022-04-28 10:36:10|94028.3|94003.3|94036.6|94011.6|94037.8|94012.8|94028.3|94003.3|53
1651142180000|2022-04-28 10:36:20|94037.9|94012.9|94034|94009|94038.9|94013.9|94025.3|94000.3|55
1651142190000|2022-04-28 10:36:30|94033.8|94008.8|94031.5|94006.5|94033.8|94008.8|94026.7|94001.7|58
1651142200000|2022-04-28 10:36:40|94032.2|94007.2|94034.1|94009.1|94035|94010|94030|94005|49
1651142210000|2022-04-28 10:36:50|94035.3|94010.3|94041.1|94016.1|94042.2|94017.2|94029.9|94004.9|62
1651142220000|2022-04-28 10:37:00|94040.7|94015.7|94061.2|94036.2|94065.4|94040.4|94037.4|94012.4|71
1651142230000|2022-04-28 10:37:10|94062.7|94037.7|94086.4|94061.4|94086.4|94061.4|94059.2|94034.2|69
1651142240000|2022-04-28 10:37:20|94086.2|94061.2|94065.3|94040.3|94091|94061.2|94058.6|94033.6|72
1651142250000|2022-04-28 10:37:30|94065.7|94040.7|94067.4|94042.4|94073|94048|94063|94038|61
1651142260000|2022-04-28 10:37:40|94065.4|94040.4|94066.9|94041.9|94070.1|94045.1|94063.6|94038.6|62
1651142270000|2022-04-28 10:37:50|94069.9|94044.9|94081.6|94056.6|94091.4|94064.1|94069.9|94041.1|60
1651142280000|2022-04-28 10:38:00|94081.2|94056.2|94090.5|94065.5|94096.4|94068.4|94080.2|94046.4|56
1651142290000|2022-04-28 10:38:10|94091.1|94066.1|94096.9|94071.9|94098.9|94073.9|94091.1|94066.1|57
1651142300000|2022-04-28 10:38:20|94096.4|94071.4|94087|94062|94098.1|94073.1|94084.1|94059.1|64
1651142310000|2022-04-28 10:38:30|94084.4|94059.4|94074.3|94049.3|94084.7|94059.7|94068.5|94043.5|65
1651142320000|2022-04-28 10:38:40|94074.1|94049.1|94078|94053|94079.3|94054.3|94071.3|94046.3|58
1651142330000|2022-04-28 10:38:50|94079.1|94054.1|94075.1|94050.1|94089.7|94064.7|94073.4|94036.1|58
1651142340000|2022-04-28 10:39:00|94077.2|94052.2|94064.4|94039.4|94077.2|94052.2|94062.7|94037.7|55
1651142350000|2022-04-28 10:39:10|94065|94040|94060.3|94035.3|94066.5|94041.5|94057.2|94032.2|69
1651142360000|2022-04-28 10:39:20|94060.7|94035.7|94061.8|94036.8|94063|94038|94053.8|94028.8|60
1651142370000|2022-04-28 10:39:30|94062.5|94037.5|94053.3|94028.3|94064.1|94037.9|94048.4|94014|72
1651142380000|2022-04-28 10:39:40|94046.3|94021.3|94047.2|94022.2|94053|94025.3|94034.5|94001|73
1651142390000|2022-04-28 10:39:50|94045.7|94020.7|94042.2|94017.2|94045.7|94020.7|94040.7|94015.7|56
1651142400000|2022-04-28 10:40:00|94043.1|94018.1|94043.6|94018.6|94055.6|94022.2|94038.2|94004.8|65
1651142410000|2022-04-28 10:40:10|94043|94018|94040.5|94015.5|94057.4|94019.3|94036|93998.8|71
1651142420000|2022-04-28 10:40:20|94040.4|94015.4|94048.7|94023.7|94052.5|94027.5|94038.9|94013.9|58
1651142430000|2022-04-28 10:40:30|94049.1|94024.1|94036.7|94011.7|94049.1|94024.1|94031.1|94006.1|59
1651142440000|2022-04-28 10:40:40|94036.8|94011.8|94034.7|94009.7|94053.8|94017.7|94032.3|94003.8|67
1651142450000|2022-04-28 10:40:50|94033|94008|94030.6|94005.6|94034.8|94009.8|94028|94003|60
1651142460000|2022-04-28 10:41:00|94030.1|94005.1|94025.6|94000.6|94031|94006|94021.6|93996.6|60
1651142470000|2022-04-28 10:41:10|94025.1|94000.1|94040.9|93990.9|94040.9|94004.9|94024.6|93990.9|48
1651142480000|2022-04-28 10:41:20|94029.5|94004.5|94025.5|94000.5|94029.5|94004.5|94022.3|93997.3|42
1651142490000|2022-04-28 10:41:30|94025.7|94000.7|94026.4|94001.4|94029.3|94004.3|94021.6|93996.6|42
1651142500000|2022-04-28 10:41:40|94025.6|94000.6|94026.6|94001.6|94027.8|94002.8|94021|93996|50
1651142510000|2022-04-28 10:41:50|94027.2|94002.2|94029.1|94004.1|94036.6|94011.6|94027|94002|48
1651142520000|2022-04-28 10:42:00|94029|94004|94025.1|94000.1|94030.8|94005.8|94011.7|93986.7|63
1651142530000|2022-04-28 10:42:10|94025.5|94000.5|94024|93999|94027|94002|94021.7|93996.7|46
1651142540000|2022-04-28 10:42:20|94021.8|93996.8|94021.2|93996.2|94024.6|93999.6|94015.3|93990.3|51
1651142550000|2022-04-28 10:42:30|94020.9|93995.9|94011.7|93986.7|94020.9|93995.9|94008.9|93983.9|49
1651142560000|2022-04-28 10:42:40|94011.1|93986.1|94005.1|93980.1|94026|93989.2|94004.7|93976|51
1651142570000|2022-04-28 10:42:50|94004|93979|93999.8|93974.8|94015.6|93980.7|93997.4|93962|54
1651142580000|2022-04-28 10:43:00|93999.9|93974.9|93993|93968|93999.9|93974.9|93992.1|93967.1|52
1651142590000|2022-04-28 10:43:10|93996.7|93971.7|93994.6|93969.6|94011.6|93973.7|93990.2|93958.9|55
1651142600000|2022-04-28 10:43:20|93993.1|93968.1|93988.5|93963.5|94004.9|93968.1|93986.3|93949.6|63
1651142610000|2022-04-28 10:43:30|93988.7|93963.7|93991.8|93966.8|93993.3|93968.3|93987|93962|44
1651142620000|2022-04-28 10:43:40|93991.2|93966.2|93994.4|93969.4|93998.5|93973.5|93989.2|93964.2|33
1651142630000|2022-04-28 10:43:50|93995|93970|93984.3|93959.3|93995.4|93970.4|93981.5|93956.5|53
1651142640000|2022-04-28 10:44:00|93984.1|93959.1|93973.2|93948.2|93984.1|93959.1|93967.1|93942.1|57
1651142650000|2022-04-28 10:44:10|93973.4|93948.4|93984.9|93959.9|93985.2|93960.2|93970.6|93945.6|58
1651142660000|2022-04-28 10:44:20|93984.7|93959.7|93985.3|93960.3|93986|93961|93980.4|93955.4|48
1651142670000|2022-04-28 10:44:30|93985.4|93960.4|93988.5|93963.5|93989.1|93964.1|93976|93951|46
1651142680000|2022-04-28 10:44:40|93988.4|93963.4|93985.9|93960.9|93988.6|93963.6|93985.8|93960.8|29
1651142690000|2022-04-28 10:44:50|93986.1|93961.1|93998.7|93973.7|94010.4|93976.3|93986.1|93954.2|46
1651142700000|2022-04-28 10:45:00|93998.5|93973.5|94008.2|93983.2|94021.4|93984.1|93996.7|93971.4|70
1651142710000|2022-04-28 10:45:10|94008.3|93983.3|94007.2|93982.2|94020.6|93984.9|93998.9|93961.4|60
1651142720000|2022-04-28 10:45:20|94006.1|93981.1|94013|93988|94016.2|93991.2|94004.9|93979.9|54
1651142730000|2022-04-28 10:45:30|94013.3|93988.3|94009.9|93984.9|94027.6|93993.2|94009.4|93976.7|48
1651142740000|2022-04-28 10:45:40|94009.6|93984.6|93987.4|93962.4|94012.2|93987.2|93987.4|93962.4|52
1651142750000|2022-04-28 10:45:50|93987.7|93962.7|93990.8|93965.8|93992|93967|93984.1|93959.1|46
1651142760000|2022-04-28 10:46:00|93990.9|93965.9|93982.7|93957.7|93992.4|93967.4|93980.5|93955.5|51
1651142770000|2022-04-28 10:46:10|93980.8|93955.8|93986.2|93961.2|93986.9|93961.9|93980.4|93955.4|37
1651142780000|2022-04-28 10:46:20|93986.3|93961.3|93987.1|93962.1|93992.7|93967.7|93984.6|93959.6|47
1651142790000|2022-04-28 10:46:30|93987|93962|93985.9|93960.9|93987.5|93962.5|93977.7|93952.7|43
1651142800000|2022-04-28 10:46:40|93986|93961|93994.6|93969.6|93995.4|93970.4|93983.4|93958.4|48
1651142810000|2022-04-28 10:46:50|93993|93968|93998.7|93973.7|94000|93975|93991.6|93966.6|44
1651142820000|2022-04-28 10:47:00|93998.6|93973.6|93996.1|93971.1|93999|93974|93991.8|93966.8|44
1651142830000|2022-04-28 10:47:10|93996|93971|94011.3|93986.3|94027.8|94000.4|93995|93970|54
1651142840000|2022-04-28 10:47:20|94012.9|93987.9|94028.4|94003.4|94028.4|94003.4|94007.8|93982.8|62
1651142850000|2022-04-28 10:47:30|94028.8|94003.8|94045.2|94020.2|94055.7|94020.2|94028.1|93991.9|70
1651142860000|2022-04-28 10:47:40|94046.4|94021.4|94059|94034|94067.2|94034.7|94044.1|94005.7|56
1651142870000|2022-04-28 10:47:50|94059.4|94034.4|94059.9|94034.9|94075.1|94037.9|94059.4|94020.9|24
1651142880000|2022-04-28 10:48:00|94058.2|94033.2|94066.2|94016.2|94072.4|94035.4|94052.2|94016.2|46
1651142890000|2022-04-28 10:48:10|94067.1|94017.1|94088.6|94063.6|94101.3|94065.6|94057.1|94017.1|58
1651142900000|2022-04-28 10:48:20|94089.5|94064.5|94113.6|94063.6|94113.8|94076.7|94088.6|94052|59
1651142910000|2022-04-28 10:48:30|94100.8|94075.8|94110.4|94085.4|94124.7|94086.9|94100.8|94064.5|63
1651142920000|2022-04-28 10:48:40|94103.6|94078.6|94125.4|94100.4|94135.7|94100.4|94103.1|94067.3|70
1651142930000|2022-04-28 10:48:50|94125.8|94100.8|94156.8|94106.8|94171.7|94128.4|94124.8|94088.1|57
1651142940000|2022-04-28 10:49:00|94155.6|94105.6|94143.7|94118.7|94156.8|94122.9|94140.5|94105.5|63
1651142950000|2022-04-28 10:49:10|94144.7|94119.7|94151.7|94101.7|94159.4|94122.3|94144.6|94101.7|54
1651142960000|2022-04-28 10:49:20|94152.3|94102.3|94160|94135|94169.3|94135.3|94139.3|94102.3|63
1651142970000|2022-04-28 10:49:30|94159.1|94134.1|94148.1|94123.1|94165.1|94136|94148|94115.1|55
1651142980000|2022-04-28 10:49:40|94149.1|94124.1|94188.8|94138.8|94189.6|94150.5|94148.4|94123.4|69
1651142990000|2022-04-28 10:49:50|94175.7|94150.7|94176.1|94151.1|94189.6|94152.8|94166.8|94129|49
1651143000000|2022-04-28 10:50:00|94176.3|94151.3|94175.7|94150.7|94191.4|94153.3|94171.6|94137.8|62
1651143010000|2022-04-28 10:50:10|94175.6|94150.6|94177.2|94152.2|94178|94153|94174.2|94149.2|47
1651143020000|2022-04-28 10:50:20|94177|94152|94183.1|94158.1|94199.8|94158.3|94175|94139.2|61
1651143030000|2022-04-28 10:50:30|94182.3|94157.3|94190.2|94165.2|94200.7|94167.3|94179.2|94140.8|63
1651143040000|2022-04-28 10:50:40|94191|94166|94225.9|94200.9|94230.5|94202.1|94191|94163|64
1651143050000|2022-04-28 10:50:50|94225.3|94200.3|94236.7|94186.7|94237.1|94202.2|94223.5|94185.8|40
1651143060000|2022-04-28 10:51:00|94236.4|94186.4|94221|94196|94236.4|94204.6|94214.6|94184.8|63
1651143070000|2022-04-28 10:51:10|94221.2|94196.2|94221.3|94196.3|94224.1|94199.1|94220.3|94195.3|46
1651143080000|2022-04-28 10:51:20|94221.4|94196.4|94225|94200|94226.4|94201.4|94219.1|94194.1|56
1651143090000|2022-04-28 10:51:30|94225.5|94200.5|94224.1|94199.1|94227.4|94202.4|94222.9|94197.9|46
1651143100000|2022-04-28 10:51:40|94224.4|94199.4|94223.8|94198.8|94224.9|94199.9|94222.2|94197.2|39
1651143110000|2022-04-28 10:51:50|94223.5|94198.5|94222.9|94197.9|94226.2|94201.2|94221.2|94196.2|36
1651143120000|2022-04-28 10:52:00|94221.8|94196.8|94237.3|94212.3|94242.2|94213.7|94221.8|94191|67
1651143130000|2022-04-28 10:52:10|94236.8|94211.8|94238.7|94213.7|94241.3|94216.3|94234.8|94209.8|60
1651143140000|2022-04-28 10:52:20|94237.9|94212.9|94246.4|94221.4|94258.8|94224.8|94233.5|94205.9|66
1651143150000|2022-04-28 10:52:30|94245|94220|94262|94237|94277.4|94239.6|94243.1|94205.5|54
1651143160000|2022-04-28 10:52:40|94262.2|94237.2|94262.5|94237.5|94264.7|94239.7|94259.4|94234.4|50
1651143170000|2022-04-28 10:52:50|94263.3|94238.3|94277.8|94252.8|94280.2|94255.2|94263.1|94238.1|49
1651143180000|2022-04-28 10:53:00|94276.9|94251.9|94287.2|94262.2|94298.8|94262.2|94266.7|94241.5|63
1651143190000|2022-04-28 10:53:10|94284.3|94259.3|94330.4|94305.4|94341.5|94305.4|94284.3|94248.3|63
1651143200000|2022-04-28 10:53:20|94332|94307|94366|94316|94366|94316|94323.3|94285.8|72
1651143210000|2022-04-28 10:53:30|94366.2|94316.2|94414.4|94364.4|94420.2|94373.8|94353.6|94314.6|74
1651143220000|2022-04-28 10:53:40|94414.9|94364.9|94432.9|94382.9|94452.8|94402.8|94414.4|94364.4|72
1651143230000|2022-04-28 10:53:50|94433.4|94383.4|94443.3|94393.3|94453.8|94412.2|94432.6|94382.6|65
1651143240000|2022-04-28 10:54:00|94445.2|94395.2|94410.1|94385.1|94445.2|94405.8|94410.1|94372.9|60
1651143250000|2022-04-28 10:54:10|94422.4|94372.4|94404.1|94379.1|94422.4|94382|94401.3|94363.2|72
1651143260000|2022-04-28 10:54:20|94404.7|94379.7|94419.7|94369.7|94422.4|94381.4|94404.7|94368.9|49
1651143270000|2022-04-28 10:54:30|94419.6|94369.6|94398.3|94373.3|94420.2|94381.5|94395.8|94356.4|66
1651143280000|2022-04-28 10:54:40|94399.2|94374.2|94403.1|94378.1|94403.8|94378.8|94397.1|94372.1|36
1651143290000|2022-04-28 10:54:50|94401.5|94376.5|94407.7|94382.7|94408|94383|94400|94375|51
1651143300000|2022-04-28 10:55:00|94407.5|94382.5|94399.8|94349.8|94408.9|94383.9|94382.6|94349.4|70
1651143310000|2022-04-28 10:55:10|94387.8|94362.8|94354.9|94304.9|94401.3|94363.3|94353.3|94304.9|66
1651143320000|2022-04-28 10:55:20|94356.2|94306.2|94356.7|94306.7|94359.7|94321.9|94344|94306|61
1651143330000|2022-04-28 10:55:30|94357|94307|94356.3|94306.3|94362.7|94320.2|94344.9|94304.8|65
1651143340000|2022-04-28 10:55:40|94357.3|94307.3|94302.8|94252.8|94360.2|94321.8|94293.7|94252.8|75
1651143350000|2022-04-28 10:55:50|94303.1|94253.1|94284.6|94234.6|94308.4|94258.4|94279.9|94234.1|70
1651143360000|2022-04-28 10:56:00|94272.3|94247.3|94245.1|94195.1|94284.4|94247.3|94234.7|94193.2|75
1651143370000|2022-04-28 10:56:10|94245.2|94195.2|94244.3|94194.3|94258.7|94215.9|94240.9|94191.1|64
1651143380000|2022-04-28 10:56:20|94244.7|94194.7|94267|94217|94267|94217|94243.1|94193.1|52
1651143390000|2022-04-28 10:56:30|94269|94219|94299.2|94249.2|94300.6|94250.6|94251.3|94213.3|62
1651143400000|2022-04-28 10:56:40|94299.1|94249.1|94285.8|94260.8|94310.1|94270.7|94282.7|94248.5|54
1651143410000|2022-04-28 10:56:50|94289.2|94264.2|94294.4|94244.4|94307.6|94276|94279|94243|51
1651143420000|2022-04-28 10:57:00|94295.4|94245.4|94290.8|94265.8|94308.3|94272.7|94289.8|94244.6|53
1651143430000|2022-04-28 10:57:10|94290.1|94265.1|94291.1|94266.1|94297.5|94267.5|94283.5|94247.5|43
1651143440000|2022-04-28 10:57:20|94289.6|94264.6|94300.3|94275.3|94304|94276.3|94279.5|94253.2|56
1651143450000|2022-04-28 10:57:30|94299|94274|94275.4|94250.4|94304.3|94274|94275.4|94250.4|59
1651143460000|2022-04-28 10:57:40|94275.9|94250.9|94267.3|94242.3|94287.5|94251.5|94266.6|94229|51
1651143470000|2022-04-28 10:57:50|94267.9|94242.9|94260.9|94235.9|94277.8|94243.2|94255.7|94222.3|49
1651143480000|2022-04-28 10:58:00|94261.6|94236.6|94252.5|94227.5|94285.4|94248.2|94250.1|94218|51
1651143490000|2022-04-28 10:58:10|94254.1|94229.1|94245|94220|94274.5|94237.8|94243|94204.5|55
1651143500000|2022-04-28 10:58:20|94244.5|94219.5|94254|94204|94262.2|94222|94239.3|94199.9|58
1651143510000|2022-04-28 10:58:30|94252.9|94202.9|94276.7|94226.7|94276.7|94232|94244.4|94202.9|57
1651143520000|2022-04-28 10:58:40|94278.8|94228.8|94253.3|94228.3|94281.6|94235.2|94252.4|94214.2|64
1651143530000|2022-04-28 10:58:50|94254.5|94229.5|94262.3|94212.3|94268.9|94229.5|94241|94202.5|66
1651143540000|2022-04-28 10:59:00|94261.1|94211.1|94261.3|94211.3|94270.3|94227.5|94245.7|94210.3|69
1651143550000|2022-04-28 10:59:10|94260.9|94210.9|94236.9|94211.9|94260.9|94222.6|94235|94195.7|52
1651143560000|2022-04-28 10:59:20|94236.7|94211.7|94250.1|94225.1|94264.7|94230|94236.7|94202.1|52
1651143570000|2022-04-28 10:59:30|94251.4|94226.4|94243.1|94218.1|94261.9|94231.4|94242.4|94206.5|56
1651143580000|2022-04-28 10:59:40|94243.2|94218.2|94228.1|94203.1|94251.1|94222|94227.7|94194.9|69
1651143590000|2022-04-28 10:59:50|94228|94203|94230.4|94205.4|94242.8|94205.4|94218.7|94183|63
1651143600000|2022-04-28 11:00:00|94229.1|94204.1|94237.8|94212.8|94251|94216.2|94224.9|94186.5|77
1651143610000|2022-04-28 11:00:10|94236.4|94211.4|94252.1|94202.1|94253.4|94213.1|94235.7|94192.9|63
1651143620000|2022-04-28 11:00:20|94252|94202|94285.4|94235.4|94289|94239|94250.3|94200.3|69
1651143630000|2022-04-28 11:00:30|94285.9|94235.9|94320|94270|94320.5|94282.4|94285.9|94235.9|72
1651143640000|2022-04-28 11:00:40|94320.1|94270.1|94302.8|94252.8|94321.4|94271.4|94294.9|94244.9|66
1651143650000|2022-04-28 11:00:50|94302.5|94252.5|94310.3|94260.3|94311.7|94273.2|94291.5|94252.5|63
1651143660000|2022-04-28 11:01:00|94310|94260|94305.5|94255.5|94320.7|94273.7|94295|94254.9|65
1651143670000|2022-04-28 11:01:10|94304.5|94254.5|94309.2|94259.2|94310.2|94260.2|94301.6|94251.6|45
1651143680000|2022-04-28 11:01:20|94309.6|94259.6|94315.6|94265.6|94315.8|94265.8|94308.3|94258.3|45
1651143690000|2022-04-28 11:01:30|94315.3|94265.3|94316.1|94266.1|94319|94269|94315.1|94265.1|46
1651143700000|2022-04-28 11:01:40|94316.5|94266.5|94320.9|94270.9|94321.9|94278.4|94295.5|94260|69
1651143710000|2022-04-28 11:01:50|94321.5|94271.5|94273.9|94248.9|94321.5|94271.5|94273.9|94236.9|74
1651143720000|2022-04-28 11:02:00|94289.3|94239.3|94267.6|94242.6|94291.9|94254.2|94262.9|94227.8|70
1651143730000|2022-04-28 11:02:10|94267.3|94242.3|94259.7|94234.7|94280.6|94243.7|94255.2|94216.3|57
1651143740000|2022-04-28 11:02:20|94271.5|94221.5|94269.6|94219.6|94276.5|94238.1|94256.6|94219.6|75
1651143750000|2022-04-28 11:02:30|94253.6|94228.6|94243.4|94218.4|94269.8|94230.5|94243.3|94214.5|69
1651143760000|2022-04-28 11:02:40|94243.9|94218.9|94228|94203|94245.2|94219.6|94228|94191.5|60
1651143770000|2022-04-28 11:02:50|94226.8|94201.8|94226.6|94201.6|94228.1|94203.1|94218.8|94193.8|67
1651143780000|2022-04-28 11:03:00|94225.7|94200.7|94237.7|94212.7|94237.9|94212.9|94225.7|94200.7|67
1651143790000|2022-04-28 11:03:10|94237.1|94212.1|94231.7|94206.7|94252.6|94215.7|94230.9|94201.9|53
1651143800000|2022-04-28 11:03:20|94232.1|94207.1|94222.6|94197.6|94238.4|94213.4|94222.6|94197.6|63
1651143810000|2022-04-28 11:03:30|94222.9|94197.9|94227|94202|94227.9|94202.9|94222.9|94197.9|47
1651143820000|2022-04-28 11:03:40|94226.8|94201.8|94221.8|94196.8|94227.4|94202.4|94214.8|94189.8|64
1651143830000|2022-04-28 11:03:50|94221.7|94196.7|94222.2|94197.2|94225.1|94200.1|94219|94194|64
1651143840000|2022-04-28 11:04:00|94222.8|94197.8|94224.3|94199.3|94224.7|94199.7|94219.7|94194.7|55
1651143850000|2022-04-28 11:04:10|94223.6|94198.6|94227.2|94202.2|94229.8|94204.8|94220.7|94195.7|68
1651143860000|2022-04-28 11:04:20|94226.6|94201.6|94227.2|94202.2|94239.2|94206.7|94224.5|94187.3|46
1651143870000|2022-04-28 11:04:30|94227.8|94202.8|94225.2|94200.2|94232.5|94207.5|94225.2|94200.2|61
1651143880000|2022-04-28 11:04:40|94225|94200|94229.3|94204.3|94230.8|94205.8|94223.5|94198.5|64
1651143890000|2022-04-28 11:04:50|94228.9|94203.9|94229.1|94204.1|94246.5|94207.2|94226.9|94194|47
1651143900000|2022-04-28 11:05:00|94229|94204|94262.9|94237.9|94273.7|94240|94225.3|94200.3|61
1651143910000|2022-04-28 11:05:10|94263.1|94238.1|94248.4|94223.4|94276.3|94238.7|94243.9|94206.4|56
1651143920000|2022-04-28 11:05:20|94248.3|94223.3|94247.1|94222.1|94257.4|94223.9|94244.6|94207.3|51
1651143930000|2022-04-28 11:05:30|94247.3|94222.3|94250|94225|94266.8|94229.5|94247.3|94213.9|51
1651143940000|2022-04-28 11:05:40|94249.1|94224.1|94250.1|94225.1|94262.4|94227.4|94247.7|94212.1|42
1651143950000|2022-04-28 11:05:50|94249.8|94224.8|94247.8|94222.8|94249.9|94224.9|94244.2|94219.2|28
1651143960000|2022-04-28 11:06:00|94247.3|94222.3|94246.9|94221.9|94261.2|94230.6|94246.9|94209.6|43
1651143970000|2022-04-28 11:06:10|94259.4|94209.4|94251.6|94226.6|94259.4|94229.1|94250.7|94209.4|51
1651143980000|2022-04-28 11:06:20|94249.7|94224.7|94251.9|94226.9|94267.3|94228.3|94249.7|94216.3|48
1651143990000|2022-04-28 11:06:30|94250.7|94225.7|94254.1|94229.1|94270.4|94231.2|94250.4|94220.4|58
1651144000000|2022-04-28 11:06:40|94254.4|94229.4|94253|94228|94255.8|94230.8|94251.3|94226.3|53
1651144010000|2022-04-28 11:06:50|94252.2|94227.2|94256.4|94231.4|94268.1|94232.3|94250.5|94215.8|55
1651144020000|2022-04-28 11:07:00|94255.7|94230.7|94251|94201|94256.2|94231.2|94238.9|94200.5|51
1651144030000|2022-04-28 11:07:10|94251.5|94201.5|94231.9|94206.9|94251.5|94214.3|94224.3|94191|68
1651144040000|2022-04-28 11:07:20|94231.8|94206.8|94229.2|94204.2|94241.2|94206.9|94222.1|94184.4|63
1651144050000|2022-04-28 11:07:30|94229|94204|94237.2|94212.2|94247.4|94212.7|94225.6|94192.3|51
1651144060000|2022-04-28 11:07:40|94238.9|94213.9|94259.6|94209.6|94266.7|94227.9|94234.5|94209.5|48
1651144070000|2022-04-28 11:07:50|94243.8|94218.8|94239.6|94214.6|94246.2|94221.2|94238.2|94213.2|40
1651144080000|2022-04-28 11:08:00|94241.8|94216.8|94247|94222|94249|94224|94233.5|94208.5|38
1651144090000|2022-04-28 11:08:10|94245.9|94220.9|94266.6|94241.6|94278.7|94242.9|94245.9|94214.3|62
1651144100000|2022-04-28 11:08:20|94265.5|94240.5|94267.7|94242.7|94267.7|94242.7|94259.1|94234.1|50
1651144110000|2022-04-28 11:08:30|94267.4|94242.4|94267|94242|94284.3|94251.6|94267|94233.2|57
1651144120000|2022-04-28 11:08:40|94266.5|94241.5|94260|94235|94277.8|94241.5|94259.5|94227.6|52
1651144130000|2022-04-28 11:08:50|94259.9|94234.9|94264|94239|94277.6|94239.2|94255|94227.6|37
1651144140000|2022-04-28 11:09:00|94264.2|94239.2|94264.2|94239.2|94277.6|94252.6|94262.2|94237.2|56
1651144150000|2022-04-28 11:09:10|94265.4|94240.4|94276.5|94251.5|94282.2|94257.2|94265.4|94240.4|51
1651144160000|2022-04-28 11:09:20|94277.5|94252.5|94267.3|94242.3|94277.5|94252.5|94265.9|94240.9|55
1651144170000|2022-04-28 11:09:30|94267.5|94242.5|94277.9|94252.9|94280.1|94255.1|94266.1|94241.1|46
1651144180000|2022-04-28 11:09:40|94277.3|94252.3|94270.3|94245.3|94277.3|94252.3|94266.5|94241.5|60
1651144190000|2022-04-28 11:09:50|94270.4|94245.4|94280.3|94255.3|94283.5|94258.5|94270.2|94245.2|57
1651144200000|2022-04-28 11:10:00|94282.2|94257.2|94291.8|94266.8|94308.2|94271.5|94281.8|94246.6|57
1651144210000|2022-04-28 11:10:10|94291.5|94266.5|94284.7|94259.7|94292.3|94267.3|94280.8|94255.8|55
1651144220000|2022-04-28 11:10:20|94286|94261|94301.1|94276.1|94313.7|94276.5|94284.6|94259.6|51
1651144230000|2022-04-28 11:10:30|94301|94276|94296.2|94271.2|94301.8|94276.8|94296.2|94271.2|42
1651144240000|2022-04-28 11:10:40|94296.3|94271.3|94320.3|94270.3|94322.8|94281.2|94294.7|94263.6|51
1651144250000|2022-04-28 11:10:50|94322.2|94272.2|94340.4|94290.4|94340.4|94300.6|94298.8|94260.4|58
1651144260000|2022-04-28 11:11:00|94339.8|94289.8|94322.7|94297.7|94342.1|94304.5|94318.6|94284|64
1651144270000|2022-04-28 11:11:10|94324.7|94299.7|94315.1|94290.1|94344.5|94305|94310.7|94275.3|65
1651144280000|2022-04-28 11:11:20|94313.5|94288.5|94321|94296|94334|94297|94312.3|94279.4|57
1651144290000|2022-04-28 11:11:30|94316.4|94291.4|94312.5|94287.5|94352.4|94305.9|94312.5|94273.7|67
1651144300000|2022-04-28 11:11:40|94313.3|94288.3|94304.9|94279.9|94315.2|94290.2|94297.8|94272.8|60
1651144310000|2022-04-28 11:11:50|94304.5|94279.5|94300.4|94275.4|94306.9|94281.9|94299.3|94274.3|54
1651144320000|2022-04-28 11:12:00|94300.8|94275.8|94292.4|94267.4|94302.6|94277.6|94292.4|94267.4|58
1651144330000|2022-04-28 11:12:10|94292.8|94267.8|94295.5|94270.5|94304.2|94279.2|94292.8|94267.8|41
1651144340000|2022-04-28 11:12:20|94297.2|94272.2|94295.6|94270.6|94301|94276|94293.5|94268.5|40
1651144350000|2022-04-28 11:12:30|94295.2|94270.2|94298|94273|94313.3|94277|94292.3|94263.3|51
1651144360000|2022-04-28 11:12:40|94299.3|94274.3|94307.6|94282.6|94320.8|94287.5|94294.9|94269.9|49
1651144370000|2022-04-28 11:12:50|94310.2|94285.2|94311.5|94286.5|94312.4|94287.4|94300.5|94275.5|53
1651144380000|2022-04-28 11:13:00|94311.4|94286.4|94312.7|94287.7|94314.9|94289.9|94308.1|94283.1|56
1651144390000|2022-04-28 11:13:10|94313.8|94288.8|94319.5|94294.5|94323.1|94298.1|94309.8|94284.8|55
1651144400000|2022-04-28 11:13:20|94321.9|94296.9|94330.2|94305.2|94342|94306.3|94321.9|94291.1|56
1651144410000|2022-04-28 11:13:30|94329.5|94304.5|94339.1|94314.1|94351.4|94317.2|94329.5|94297.2|60
1651144420000|2022-04-28 11:13:40|94339.2|94314.2|94362.1|94337.1|94370.8|94337.1|94338.8|94313.8|67
1651144430000|2022-04-28 11:13:50|94360.8|94335.8|94349.2|94324.2|94362.7|94337.7|94344.1|94319.1|61
1651144440000|2022-04-28 11:14:00|94349.6|94324.6|94342.1|94317.1|94349.6|94324.6|94337.5|94312.5|63
1651144450000|2022-04-28 11:14:10|94340.3|94315.3|94344.3|94319.3|94345.7|94320.7|94335.5|94310.5|51
1651144460000|2022-04-28 11:14:20|94344.8|94319.8|94347|94322|94358.6|94333.6|94340.9|94315.9|71
1651144470000|2022-04-28 11:14:30|94347.6|94322.6|94352.7|94327.7|94357|94332|94343.9|94318.9|44
1651144480000|2022-04-28 11:14:40|94353.8|94328.8|94354|94329|94370.3|94332|94348.1|94315.1|63
1651144490000|2022-04-28 11:14:50|94353.9|94328.9|94360.1|94335.1|94372.1|94335.1|94339.6|94314.6|59
1651144500000|2022-04-28 11:15:00|94359.7|94334.7|94369.3|94344.3|94385.6|94348.6|94357.1|94320.9|60
1651144510000|2022-04-28 11:15:10|94366.5|94341.5|94353.4|94328.4|94366.5|94341.5|94349.6|94324.6|56
1651144520000|2022-04-28 11:15:20|94353.5|94328.5|94354.4|94329.4|94355.4|94330.4|94351|94326|47
1651144530000|2022-04-28 11:15:30|94354.2|94329.2|94362.9|94337.9|94364.6|94339.6|94351.9|94326.9|59
1651144540000|2022-04-28 11:15:40|94364.6|94339.6|94377.9|94352.9|94381.4|94356.4|94364.6|94339.6|62
1651144550000|2022-04-28 11:15:50|94377.1|94352.1|94387.1|94362.1|94390|94362.1|94370.7|94339.9|56
1651144560000|2022-04-28 11:16:00|94386.7|94361.7|94391.4|94341.4|94401.7|94365.3|94370.4|94341.4|57
1651144570000|2022-04-28 11:16:10|94391.5|94341.5|94387.8|94362.8|94391.5|94363.2|94375.6|94341.5|49
1651144580000|2022-04-28 11:16:20|94390|94365|94388.2|94363.2|94391.6|94366.6|94386.9|94361.9|52
1651144590000|2022-04-28 11:16:30|94389.7|94364.7|94388.6|94363.6|94390|94365|94380.5|94355.5|53
1651144600000|2022-04-28 11:16:40|94388.3|94363.3|94388.6|94363.6|94392.2|94367.2|94386.4|94361.4|63
1651144610000|2022-04-28 11:16:50|94386.4|94361.4|94415.5|94365.5|94415.9|94377.9|94383.5|94358.5|70
1651144620000|2022-04-28 11:17:00|94415.2|94365.2|94406.1|94381.1|94418.9|94388.3|94397.3|94363.7|64
1651144630000|2022-04-28 11:17:10|94404.7|94379.7|94415.3|94390.3|94417.1|94392.1|94400.8|94375.8|59
1651144640000|2022-04-28 11:17:20|94415.8|94390.8|94420.6|94395.6|94423.4|94398.4|94414.1|94389.1|50
1651144650000|2022-04-28 11:17:30|94419.5|94394.5|94419|94394|94422.4|94397.4|94413.1|94388.1|77
1651144660000|2022-04-28 11:17:40|94418.8|94393.8|94400.8|94375.8|94420.4|94395.4|94399.7|94366|73
1651144670000|2022-04-28 11:17:50|94400.5|94375.5|94409|94384|94409.5|94384.5|94395.2|94370.2|58
1651144680000|2022-04-28 11:18:00|94407.8|94382.8|94407.2|94382.2|94418.3|94383.2|94396.8|94360.8|64
1651144690000|2022-04-28 11:18:10|94406.1|94381.1|94416.7|94391.7|94427.8|94393.2|94403.9|94369.6|54
1651144700000|2022-04-28 11:18:20|94417.3|94392.3|94405.4|94380.4|94425.8|94392.3|94403.7|94367.4|38
1651144710000|2022-04-28 11:18:30|94405.8|94380.8|94417.5|94367.5|94418.9|94381.5|94400.9|94366.4|38
1651144720000|2022-04-28 11:18:40|94404.8|94379.8|94412.2|94387.2|94421.5|94387.3|94404.3|94367.5|35
1651144730000|2022-04-28 11:18:50|94411.7|94386.7|94416.2|94391.2|94416.7|94391.7|94411.3|94386.3|45
1651144740000|2022-04-28 11:19:00|94416.3|94391.3|94399.9|94374.9|94420|94395|94384.4|94359.4|58
1651144750000|2022-04-28 11:19:10|94401.9|94376.9|94404.3|94354.3|94415.2|94377.6|94390|94353.7|47
1651144760000|2022-04-28 11:19:20|94403.8|94353.8|94389.3|94364.3|94404|94364.3|94385.6|94348.8|54
1651144770000|2022-04-28 11:19:30|94389|94364|94398.4|94348.4|94398.4|94364.9|94375.1|94338.1|59
1651144780000|2022-04-28 11:19:40|94398|94348|94379.1|94354.1|94398.4|94359.1|94373.7|94336.7|50
1651144790000|2022-04-28 11:19:50|94379.4|94354.4|94401.1|94351.1|94408|94364.8|94379.4|94351.1|50
1651144800000|2022-04-28 11:20:00|94401.8|94351.8|94405.8|94380.8|94406.1|94381.1|94389.1|94351.8|61
1651144810000|2022-04-28 11:20:10|94405|94380|94397.6|94372.6|94423.6|94384.9|94392.5|94354.4|71
1651144820000|2022-04-28 11:20:20|94397.7|94372.7|94396.8|94371.8|94407.2|94377.2|94388.9|94350.6|62
1651144830000|2022-04-28 11:20:30|94396.4|94371.4|94385.3|94360.3|94398.2|94372.8|94379.8|94346.7|67
1651144840000|2022-04-28 11:20:40|94385.8|94360.8|94391.5|94366.5|94394.3|94369.3|94385.1|94360.1|62
1651144850000|2022-04-28 11:20:50|94391.4|94366.4|94379.9|94354.9|94392.3|94367.3|94378.3|94353.3|57
1651144860000|2022-04-28 11:21:00|94381.4|94356.4|94374.3|94349.3|94394.2|94362.7|94371.7|94336.3|68
1651144870000|2022-04-28 11:21:10|94373.9|94348.9|94347.1|94322.1|94377.4|94352.4|94342.5|94309|71
1651144880000|2022-04-28 11:21:20|94359.7|94309.7|94347.7|94322.7|94362|94327.6|94342.4|94309.2|69
1651144890000|2022-04-28 11:21:30|94347.3|94322.3|94325.8|94275.8|94347.3|94322.3|94313.4|94275.8|69
1651144900000|2022-04-28 11:21:40|94315|94290|94304.4|94279.4|94319.5|94294.5|94303.4|94278.4|70
1651144910000|2022-04-28 11:21:50|94305.1|94280.1|94299.4|94274.4|94305.1|94280.1|94297.7|94272.7|64
1651144920000|2022-04-28 11:22:00|94298.6|94273.6|94300|94275|94300.3|94275.3|94294.8|94269.8|59
1651144930000|2022-04-28 11:22:10|94299.6|94274.6|94304.9|94279.9|94306.1|94281.1|94294.7|94269.7|70
1651144940000|2022-04-28 11:22:20|94302.8|94277.8|94312.8|94287.8|94312.8|94287.8|94300|94275|71
1651144950000|2022-04-28 11:22:30|94308.5|94283.5|94327.6|94277.6|94327.6|94292.3|94300.3|94272.3|53
1651144960000|2022-04-28 11:22:40|94328.4|94278.4|94309.9|94284.9|94329.6|94296.7|94298.7|94270|64
1651144970000|2022-04-28 11:22:50|94310.6|94285.6|94298.4|94273.4|94311.7|94286.7|94295.7|94270.7|57
1651144980000|2022-04-28 11:23:00|94297.2|94272.2|94291.7|94266.7|94310.5|94279.2|94282.6|94244.1|71
1651144990000|2022-04-28 11:23:10|94290.8|94265.8|94292|94267|94300.3|94275.3|94288.5|94263.5|53
1651145000000|2022-04-28 11:23:20|94293.4|94268.4|94287.5|94262.5|94305.9|94269.1|94281.8|94245.4|64
1651145010000|2022-04-28 11:23:30|94288|94263|94296.4|94271.4|94296.7|94271.7|94286.8|94261.8|46
1651145020000|2022-04-28 11:23:40|94293.5|94268.5|94290.2|94240.2|94301.3|94272.8|94273.1|94235.7|69
1651145030000|2022-04-28 11:23:50|94290|94240|94272.6|94247.6|94292.6|94255.6|94268.4|94239.6|64
1651145040000|2022-04-28 11:24:00|94271.5|94246.5|94290.3|94265.3|94296|94271|94271.5|94246.5|67
1651145050000|2022-04-28 11:24:10|94296.3|94271.3|94294.6|94269.6|94298.4|94273.4|94272.1|94247.1|76
1651145060000|2022-04-28 11:24:20|94295.4|94270.4|94297.1|94272.1|94302.9|94277.9|94292.3|94267.3|54
1651145070000|2022-04-28 11:24:30|94311.2|94261.2|94296.4|94271.4|94311.2|94275.7|94293.5|94261.2|55
1651145080000|2022-04-28 11:24:40|94300.7|94275.7|94302.1|94277.1|94320|94284.3|94299|94269|63
1651145090000|2022-04-28 11:24:50|94302.6|94277.6|94286.9|94261.9|94311|94277.6|94286.9|94258.9|66
1651145100000|2022-04-28 11:25:00|94299.5|94249.5|94289.7|94264.7|94300.2|94265.9|94284|94249.5|57
1651145110000|2022-04-28 11:25:10|94289|94264|94294.5|94269.5|94300.3|94275.3|94289|94264|61
1651145120000|2022-04-28 11:25:20|94294.6|94269.6|94283.9|94258.9|94318.7|94280.7|94283.6|94258.6|65
1651145130000|2022-04-28 11:25:30|94284.3|94259.3|94279.1|94254.1|94294.4|94260|94278.8|94241.3|41
1651145140000|2022-04-28 11:25:40|94280.1|94255.1|94306.9|94256.9|94307.7|94275.3|94280.1|94247.2|57
1651145150000|2022-04-28 11:25:50|94306.1|94256.1|94304.1|94279.1|94307.4|94280.1|94296.7|94256.1|45
1651145160000|2022-04-28 11:26:00|94303.8|94278.8|94301.7|94276.7|94303.8|94278.8|94297.4|94272.4|44
1651145170000|2022-04-28 11:26:10|94301.3|94276.3|94294.7|94269.7|94301.3|94276.3|94291.8|94266.8|54
1651145180000|2022-04-28 11:26:20|94291.2|94266.2|94291.8|94266.8|94295.6|94270.6|94287.1|94262.1|49
1651145190000|2022-04-28 11:26:30|94293.4|94268.4|94295.8|94270.8|94297.6|94272.6|94290.2|94265.2|46
1651145200000|2022-04-28 11:26:40|94295.9|94270.9|94294.6|94269.6|94298.1|94273.1|94294.1|94269.1|36
1651145210000|2022-04-28 11:26:50|94294|94269|94289.5|94264.5|94294|94269|94280.2|94255.2|52
1651145220000|2022-04-28 11:27:00|94287.1|94262.1|94288.9|94263.9|94290|94265|94283.3|94258.3|48
1651145230000|2022-04-28 11:27:10|94288.7|94263.7|94289.3|94264.3|94292.1|94267.1|94286.6|94261.6|63
1651145240000|2022-04-28 11:27:20|94287.4|94262.4|94293.4|94268.4|94294.2|94269.2|94280.5|94255.5|61
1651145250000|2022-04-28 11:27:30|94295|94270|94299.3|94274.3|94310.7|94274.9|94294.7|94260.7|60
1651145260000|2022-04-28 11:27:40|94300.1|94275.1|94297.6|94272.6|94300.3|94275.3|94293.1|94268.1|57
1651145270000|2022-04-28 11:27:50|94297.4|94272.4|94303.1|94278.1|94303.5|94278.5|94296.3|94271.3|42
1651145280000|2022-04-28 11:28:00|94303.3|94278.3|94303.2|94278.2|94304.3|94279.3|94297.6|94272.6|61
1651145290000|2022-04-28 11:28:10|94303.1|94278.1|94300|94275|94303.3|94278.3|94296.2|94271.2|59
1651145300000|2022-04-28 11:28:20|94299.4|94274.4|94287.8|94262.8|94300.1|94275.1|94287.8|94262.8|67
1651145310000|2022-04-28 11:28:30|94289|94264|94275.8|94250.8|94293.7|94268.7|94274.7|94249.7|72
1651145320000|2022-04-28 11:28:40|94275.9|94250.9|94279.4|94254.4|94281.5|94256.5|94274.8|94249.8|54
1651145330000|2022-04-28 11:28:50|94280.1|94255.1|94280.9|94255.9|94281.2|94256.2|94275.7|94250.7|50
1651145340000|2022-04-28 11:29:00|94278.9|94253.9|94276.7|94251.7|94281.9|94256.9|94273.3|94248.3|61
1651145350000|2022-04-28 11:29:10|94273.2|94248.2|94274.9|94249.9|94277.4|94252.4|94271.4|94246.4|41
1651145360000|2022-04-28 11:29:20|94275.3|94250.3|94237.4|94187.4|94279.6|94254.6|94223.7|94186.1|66
1651145370000|2022-04-28 11:29:30|94238.4|94188.4|94256.2|94206.2|94257|94219|94228.7|94186.6|64
1651145380000|2022-04-28 11:29:40|94257|94207|94248.1|94223.1|94264.8|94229.4|94246.8|94202.4|64
1651145390000|2022-04-28 11:29:50|94265.6|94215.6|94265.7|94240.7|94273.3|94240.7|94249.8|94212.3|56
1651145400000|2022-04-28 11:30:00|94265.4|94240.4|94254.2|94229.2|94273.7|94240.4|94252.5|94222.1|68
1651145410000|2022-04-28 11:30:10|94255.5|94230.5|94251.5|94226.5|94267.3|94230.5|94251.3|94216.1|48
1651145420000|2022-04-28 11:30:20|94251.4|94226.4|94256.2|94231.2|94269.6|94234.2|94251.4|94217.3|41
1651145430000|2022-04-28 11:30:30|94255.3|94230.3|94262.4|94237.4|94276.1|94238.5|94251.9|94224.5|64
1651145440000|2022-04-28 11:30:40|94260|94235|94255.5|94230.5|94260|94235|94253.9|94228.9|42
1651145450000|2022-04-28 11:30:50|94255.6|94230.6|94251.6|94226.6|94263.9|94232.9|94247.2|94213.9|43
1651145460000|2022-04-28 11:31:00|94251.5|94226.5|94252.5|94227.5|94252.5|94227.5|94248.7|94223.7|54
1651145470000|2022-04-28 11:31:10|94251.4|94226.4|94250.9|94225.9|94256|94231|94247.9|94222.9|57
1651145480000|2022-04-28 11:31:20|94250.8|94225.8|94247.5|94222.5|94252.8|94227.8|94245.8|94220.8|54
1651145490000|2022-04-28 11:31:30|94248.2|94223.2|94250.4|94225.4|94254.3|94229.3|94242.2|94217.2|64
1651145500000|2022-04-28 11:31:40|94250.8|94225.8|94248.4|94223.4|94261.3|94228.2|94247|94211.3|43
1651145510000|2022-04-28 11:31:50|94250.2|94225.2|94248.1|94223.1|94258.6|94226.7|94244.2|94208.6|44
1651145520000|2022-04-28 11:32:00|94248.9|94223.9|94244.9|94219.9|94248.9|94223.9|94244.2|94219.2|42
1651145530000|2022-04-28 11:32:10|94245.3|94220.3|94243.1|94218.1|94249.6|94224.6|94243.1|94218.1|49
1651145540000|2022-04-28 11:32:20|94243.5|94218.5|94253|94228|94254.4|94229.4|94242.5|94217.5|49
1651145550000|2022-04-28 11:32:30|94253.4|94228.4|94253.1|94228.1|94253.7|94228.7|94248.6|94223.6|42
1651145560000|2022-04-28 11:32:40|94252.9|94227.9|94251.7|94226.7|94253.1|94228.1|94248.9|94223.9|26
1651145570000|2022-04-28 11:32:50|94252.2|94227.2|94251.3|94226.3|94252.4|94227.4|94248.7|94223.7|43
1651145580000|2022-04-28 11:33:00|94251.6|94226.6|94249.3|94224.3|94251.6|94226.6|94240.1|94215.1|60
1651145590000|2022-04-28 11:33:10|94249.4|94224.4|94251.2|94226.2|94251.4|94226.4|94242.6|94217.6|48
1651145600000|2022-04-28 11:33:20|94250.9|94225.9|94249.3|94224.3|94257.8|94232.8|94248.4|94223.4|56
1651145610000|2022-04-28 11:33:30|94252.1|94227.1|94252.7|94227.7|94255.8|94230.8|94248.9|94223.9|51
1651145620000|2022-04-28 11:33:40|94251|94226|94251.1|94226.1|94254.9|94229.9|94247.6|94222.6|66
1651145630000|2022-04-28 11:33:50|94249.5|94224.5|94255|94230|94255.9|94230.9|94246.7|94221.7|52
1651145640000|2022-04-28 11:34:00|94255.3|94230.3|94260.9|94235.9|94262.7|94237.7|94255|94230|47
1651145650000|2022-04-28 11:34:10|94261.2|94236.2|94266.6|94241.6|94270.7|94245.7|94260.5|94235.5|61
1651145660000|2022-04-28 11:34:20|94263.2|94238.2|94264.1|94239.1|94267.3|94242.3|94255.2|94230.2|63
1651145670000|2022-04-28 11:34:30|94264.7|94239.7|94262.6|94237.6|94266.2|94241.2|94257.8|94232.8|54
1651145680000|2022-04-28 11:34:40|94261.8|94236.8|94267.1|94242.1|94267.1|94242.1|94260.3|94235.3|51
1651145690000|2022-04-28 11:34:50|94265.9|94240.9|94267.7|94242.7|94283.3|94246.9|94264.6|94228|56
1651145700000|2022-04-28 11:35:00|94267.8|94242.8|94268.2|94243.2|94271.7|94246.7|94265.7|94240.7|56
1651145710000|2022-04-28 11:35:10|94268.1|94243.1|94257.5|94232.5|94268.5|94243.5|94256|94231|55
1651145720000|2022-04-28 11:35:20|94256.9|94231.9|94261.4|94236.4|94263.9|94238.9|94255.6|94230.6|44
1651145730000|2022-04-28 11:35:30|94261.7|94236.7|94265.9|94240.9|94266.3|94241.3|94258|94233|59
1651145740000|2022-04-28 11:35:40|94267|94242|94295.5|94245.5|94295.9|94258.4|94265.2|94240.2|67
1651145750000|2022-04-28 11:35:50|94285.5|94260.5|94298.6|94273.6|94300.3|94275.3|94285.5|94260.5|56
1651145760000|2022-04-28 11:36:00|94298.3|94273.3|94296.7|94271.7|94301.3|94276.3|94285|94249.2|62
1651145770000|2022-04-28 11:36:10|94298.1|94273.1|94290.8|94265.8|94298.1|94273.1|94290|94265|54
1651145780000|2022-04-28 11:36:20|94290.7|94265.7|94293.9|94268.9|94293.9|94268.9|94289.6|94264.6|43
1651145790000|2022-04-28 11:36:30|94295.4|94270.4|94301.7|94276.7|94302.4|94277.4|94292.8|94267.8|49
1651145800000|2022-04-28 11:36:40|94301.5|94276.5|94301.2|94276.2|94305.4|94280.4|94298.3|94273.3|56
1651145810000|2022-04-28 11:36:50|94301.6|94276.6|94280.6|94255.6|94302.1|94277.1|94280.6|94255.6|64
1651145820000|2022-04-28 11:37:00|94280.7|94255.7|94301.9|94251.9|94303.4|94264.9|94277.6|94251.4|67
1651145830000|2022-04-28 11:37:10|94301.4|94251.4|94285.9|94260.9|94302.7|94262.6|94284.3|94250.9|52
1651145840000|2022-04-28 11:37:20|94285.6|94260.6|94264.6|94239.6|94287.1|94262.1|94262.7|94226.3|62
1651145850000|2022-04-28 11:37:30|94265.5|94240.5|94258.8|94233.8|94266.9|94241.9|94258.5|94233.5|51
1651145860000|2022-04-28 11:37:40|94259.7|94234.7|94254.3|94229.3|94261|94236|94252.8|94227.8|53
1651145870000|2022-04-28 11:37:50|94254.5|94229.5|94246.2|94221.2|94255.2|94230.2|94240.4|94204.1|52
1651145880000|2022-04-28 11:38:00|94244.6|94219.6|94260.8|94235.8|94272.3|94236.9|94243.1|94218.1|61
1651145890000|2022-04-28 11:38:10|94261.2|94236.2|94256.4|94231.4|94261.2|94236.2|94249.9|94224.9|68
1651145900000|2022-04-28 11:38:20|94257.6|94232.6|94255|94230|94258.5|94233.5|94251.7|94226.7|53
1651145910000|2022-04-28 11:38:30|94255.4|94230.4|94258.6|94233.6|94258.9|94233.9|94251.2|94226.2|54
1651145920000|2022-04-28 11:38:40|94257.7|94232.7|94255|94230|94265.2|94233.7|94253.3|94215.2|37
1651145930000|2022-04-28 11:38:50|94255.1|94230.1|94253.3|94228.3|94255.3|94230.3|94248.8|94223.8|43
1651145940000|2022-04-28 11:39:00|94253.5|94228.5|94252.1|94227.1|94266.9|94230.3|94244.5|94210.4|58
1651145950000|2022-04-28 11:39:10|94252.6|94227.6|94245.1|94220.1|94253|94228|94242.3|94217.3|51
1651145960000|2022-04-28 11:39:20|94245|94220|94257|94232|94257|94232|94242.9|94217.9|45
1651145970000|2022-04-28 11:39:30|94256.8|94231.8|94249.7|94224.7|94256.8|94231.8|94249.7|94224.7|51
1651145980000|2022-04-28 11:39:40|94249.2|94224.2|94270.4|94245.4|94270.4|94245.4|94246.5|94221.5|73
1651145990000|2022-04-28 11:39:50|94278.6|94228.6|94262.6|94237.6|94278.6|94238.7|94253.7|94228.6|64
1651146000000|2022-04-28 11:40:00|94262.3|94237.3|94268.7|94243.7|94274|94249|94258.4|94233.4|66
1651146010000|2022-04-28 11:40:10|94270.6|94245.6|94255.7|94230.7|94275.7|94250.7|94252.6|94227.6|68
1651146020000|2022-04-28 11:40:20|94256.7|94231.7|94265.8|94240.8|94265.8|94240.8|94251.1|94226.1|57
1651146030000|2022-04-28 11:40:30|94266.2|94241.2|94258.7|94233.7|94270.2|94245.2|94253.7|94228.7|66
1651146040000|2022-04-28 11:40:40|94252.7|94227.7|94255.7|94230.7|94259.9|94234.9|94248.8|94223.8|60
1651146050000|2022-04-28 11:40:50|94251.6|94226.6|94254.9|94229.9|94261.4|94236.4|94251.6|94226.6|59
1651146060000|2022-04-28 11:41:00|94255.9|94230.9|94265|94240|94269.9|94244.9|94251.8|94226.8|61
1651146070000|2022-04-28 11:41:10|94266.4|94241.4|94270|94245|94277.3|94252.3|94261.8|94236.8|65
1651146080000|2022-04-28 11:41:20|94270.2|94245.2|94270.1|94245.1|94275.3|94250.3|94266|94241|49
1651146090000|2022-04-28 11:41:30|94269.6|94244.6|94271.6|94246.6|94275.3|94250.3|94267.5|94242.5|50
1651146100000|2022-04-28 11:41:40|94271.5|94246.5|94267.9|94242.9|94274.6|94249.6|94263|94238|62
1651146110000|2022-04-28 11:41:50|94265.7|94240.7|94278.6|94253.6|94296.4|94259|94264.5|94239.5|65
1651146120000|2022-04-28 11:42:00|94278.8|94253.8|94283.4|94258.4|94286.7|94261.2|94266.8|94236.7|67
1651146130000|2022-04-28 11:42:10|94283.8|94258.8|94282.8|94257.8|94285.1|94260.1|94279.1|94254.1|58
1651146140000|2022-04-28 11:42:20|94284.4|94259.4|94281|94256|94290.1|94265.1|94278.7|94253.7|55
1651146150000|2022-04-28 11:42:30|94281.3|94256.3|94292.7|94267.7|94299.7|94274.7|94281.3|94256.3|56
1651146160000|2022-04-28 11:42:40|94291.3|94266.3|94328.8|94303.8|94342.9|94304.5|94291.3|94266.3|65
1651146170000|2022-04-28 11:42:50|94329.1|94304.1|94349|94299|94349|94311.5|94318.3|94293.3|69
1651146180000|2022-04-28 11:43:00|94337.2|94312.2|94333.7|94308.7|94347.2|94313.8|94330.1|94295.1|61
1651146190000|2022-04-28 11:43:10|94333.8|94308.8|94342.3|94317.3|94342.3|94317.3|94327|94302|66
1651146200000|2022-04-28 11:43:20|94342.9|94317.9|94343.6|94318.6|94350.1|94320.1|94333.9|94299.1|61
1651146210000|2022-04-28 11:43:30|94342.6|94317.6|94348.9|94323.9|94348.9|94323.9|94333.5|94308.5|60
1651146220000|2022-04-28 11:43:40|94346.1|94321.1|94350.2|94325.2|94350.5|94325.5|94337|94312|63
1651146230000|2022-04-28 11:43:50|94347.4|94322.4|94369.2|94344.2|94369.9|94344.9|94344.7|94319.7|58
1651146240000|2022-04-28 11:44:00|94369.3|94344.3|94376.4|94351.4|94382.7|94357.7|94367.4|94342.4|58
1651146250000|2022-04-28 11:44:10|94378.6|94353.6|94379.9|94354.9|94382.7|94357.7|94372|94347|57
1651146260000|2022-04-28 11:44:20|94383.3|94358.3|94386.3|94361.3|94390|94365|94377.1|94352.1|57
1651146270000|2022-04-28 11:44:30|94385.6|94360.6|94387.2|94362.2|94388.5|94363.5|94378.2|94353.2|61
1651146280000|2022-04-28 11:44:40|94386.4|94361.4|94392.7|94342.7|94394.9|94362.2|94380.1|94342|58
1651146290000|2022-04-28 11:44:50|94392.8|94342.8|94386.9|94361.9|94393.6|94363.6|94378.4|94341.7|69
1651146300000|2022-04-28 11:45:00|94387.1|94362.1|94385.7|94360.7|94394.4|94362.5|94382.9|94344.4|44
1651146310000|2022-04-28 11:45:10|94385.1|94360.1|94386.7|94361.7|94386.8|94361.8|94380.3|94355.3|56
1651146320000|2022-04-28 11:45:20|94385.5|94360.5|94386.7|94361.7|94394.5|94362.8|94381.6|94343.2|36
1651146330000|2022-04-28 11:45:30|94387.7|94362.7|94400.9|94350.9|94403.2|94367.6|94384.3|94350.9|49
1651146340000|2022-04-28 11:45:40|94401.4|94351.4|94405.4|94380.4|94418.8|94385.2|94389.2|94351.4|53
1651146350000|2022-04-28 11:45:50|94405.2|94380.2|94405.8|94380.8|94408.8|94383.8|94402.4|94377.4|35
1651146360000|2022-04-28 11:46:00|94405.7|94380.7|94404.6|94379.6|94411.2|94383|94401.7|94361.2|45
1651146370000|2022-04-28 11:46:10|94404.5|94379.5|94400.9|94375.9|94408.7|94383.7|94399.6|94374.6|48
1651146380000|2022-04-28 11:46:20|94400.8|94375.8|94405.8|94380.8|94409.5|94381.1|94398.1|94359.5|47
1651146390000|2022-04-28 11:46:30|94406.1|94381.1|94429.7|94379.7|94429.7|94385.5|94401.9|94376.9|54
1651146400000|2022-04-28 11:46:40|94419.9|94394.9|94411.5|94386.5|94429.7|94397.6|94409|94379.2|61
1651146410000|2022-04-28 11:46:50|94411.6|94386.6|94411.2|94386.2|94414.2|94389.2|94410.7|94385.7|39
1651146420000|2022-04-28 11:47:00|94414.5|94389.5|94424.5|94399.5|94445.3|94411.3|94414.5|94381.2|64
1651146430000|2022-04-28 11:47:10|94424.9|94399.9|94421.3|94396.3|94428.4|94403.4|94418.4|94393.4|68
1651146440000|2022-04-28 11:47:20|94421.1|94396.1|94432.5|94407.5|94439.2|94408.3|94420|94389.2|52
1651146450000|2022-04-28 11:47:30|94432|94407|94453.3|94428.3|94460.3|94435.3|94431|94406|53
1651146460000|2022-04-28 11:47:40|94455.9|94430.9|94438.4|94413.4|94460|94435|94435.6|94405.4|58
1651146470000|2022-04-28 11:47:50|94437.9|94412.9|94439.4|94414.4|94440.2|94415.2|94435.9|94410.9|50
1651146480000|2022-04-28 11:48:00|94438.9|94413.9|94450.8|94425.8|94455.3|94430.3|94436|94411|68
1651146490000|2022-04-28 11:48:10|94451.2|94426.2|94447.4|94422.4|94466.2|94433.9|94446|94414.6|70
1651146500000|2022-04-28 11:48:20|94446.2|94421.2|94460.3|94435.3|94470.2|94435.8|94445.8|94418.2|64
1651146510000|2022-04-28 11:48:30|94461|94436|94472.1|94447.1|94472.1|94447.1|94452.5|94427.5|65
1651146520000|2022-04-28 11:48:40|94476.9|94451.9|94473.6|94448.6|94483.9|94458.9|94470.4|94445.4|61
1651146530000|2022-04-28 11:48:50|94473.7|94448.7|94473.3|94448.3|94479.7|94454.7|94471.3|94446.3|46
1651146540000|2022-04-28 11:49:00|94472.7|94447.7|94473.9|94448.9|94476.4|94451.4|94470.2|94445.2|60
1651146550000|2022-04-28 11:49:10|94475.3|94450.3|94469.6|94444.6|94475.9|94450.9|94462.9|94437.9|63
1651146560000|2022-04-28 11:49:20|94469.4|94444.4|94468.4|94443.4|94470.1|94445.1|94464.1|94439.1|48
1651146570000|2022-04-28 11:49:30|94469.3|94444.3|94451.4|94426.4|94471.8|94446.8|94450.6|94425.6|71
1651146580000|2022-04-28 11:49:40|94450.5|94425.5|94447.4|94422.4|94463.7|94426.4|94444.4|94413.7|55
1651146590000|2022-04-28 11:49:50|94447.1|94422.1|94427.2|94402.2|94447.2|94422.2|94427.2|94402.2|51
1651146600000|2022-04-28 11:50:00|94427.7|94402.7|94441.7|94416.7|94447.6|94419.9|94425.1|94391.4|50
1651146610000|2022-04-28 11:50:10|94442|94417|94470.2|94445.2|94490.6|94450.9|94440.6|94414|61
1651146620000|2022-04-28 11:50:20|94470.8|94445.8|94478.8|94453.8|94480.4|94455.4|94466.8|94441.8|59
1651146630000|2022-04-28 11:50:30|94479.1|94454.1|94504.4|94479.4|94527.8|94486.2|94478.3|94453.3|59
1651146640000|2022-04-28 11:50:40|94505.9|94480.9|94483.1|94458.1|94511.5|94482.7|94482.7|94446.3|64
1651146650000|2022-04-28 11:50:50|94483.4|94458.4|94481.5|94456.5|94488.6|94463.6|94478.5|94453.5|56
1651146660000|2022-04-28 11:51:00|94481.6|94456.6|94472.7|94447.7|94488.4|94463.4|94472.7|94437.7|60
1651146670000|2022-04-28 11:51:10|94477.7|94452.7|94497|94472|94497.7|94472.7|94473|94448|60
1651146680000|2022-04-28 11:51:20|94497.7|94472.7|94485.5|94460.5|94500.2|94475.2|94485.3|94447.6|54
1651146690000|2022-04-28 11:51:30|94485.9|94460.9|94480.1|94455.1|94487|94462|94480.1|94455.1|46
1651146700000|2022-04-28 11:51:40|94479.2|94454.2|94480.6|94455.6|94481.9|94456.9|94477.1|94452.1|41
1651146710000|2022-04-28 11:51:50|94479.7|94454.7|94477.7|94452.7|94493.7|94457.2|94475.5|94442.2|46
1651146720000|2022-04-28 11:52:00|94478.3|94453.3|94478.9|94453.9|94481|94456|94476.8|94451.8|57
1651146730000|2022-04-28 11:52:10|94478.7|94453.7|94479.7|94454.7|94481.7|94456.7|94477.2|94452.2|45
1651146740000|2022-04-28 11:52:20|94481.4|94456.4|94484.2|94459.2|94486.1|94461.1|94477.9|94452.9|54
1651146750000|2022-04-28 11:52:30|94484.4|94459.4|94491.2|94466.2|94491.9|94466.9|94484.4|94459.4|66
1651146760000|2022-04-28 11:52:40|94491.7|94466.7|94515|94490|94518.2|94493.2|94490.8|94465.8|56
1651146770000|2022-04-28 11:52:50|94516.1|94491.1|94512.2|94487.2|94525.3|94493.6|94509.4|94474.5|49
1651146780000|2022-04-28 11:53:00|94512.8|94487.8|94514.2|94489.2|94531.2|94494.6|94508.3|94478.5|67
1651146790000|2022-04-28 11:53:10|94519.9|94494.9|94534.1|94509.1|94534.1|94509.1|94518.7|94493.7|67
1651146800000|2022-04-28 11:53:20|94531.5|94506.5|94536.8|94511.8|94538.6|94513.6|94529.9|94504.9|51
1651146810000|2022-04-28 11:53:30|94535.7|94510.7|94532.9|94507.9|94537|94512|94522.7|94497.7|66
1651146820000|2022-04-28 11:53:40|94534.1|94509.1|94536.7|94511.7|94538.5|94513.5|94531.3|94506.3|59
1651146830000|2022-04-28 11:53:50|94537.1|94512.1|94534.7|94509.7|94539.8|94514.8|94534.7|94509.7|63
1651146840000|2022-04-28 11:54:00|94533.8|94508.8|94531.4|94506.4|94541.4|94516.4|94529.7|94504.7|60
1651146850000|2022-04-28 11:54:10|94532.8|94507.8|94524.2|94499.2|94535.5|94510.5|94521.2|94496.2|49
1651146860000|2022-04-28 11:54:20|94525.2|94500.2|94523|94498|94531.7|94506.7|94521.6|94496.6|55
1651146870000|2022-04-28 11:54:30|94524.1|94499.1|94523.2|94498.2|94525.3|94500.3|94519.5|94494.5|55
1651146880000|2022-04-28 11:54:40|94522.1|94497.1|94525.1|94500.1|94526.5|94501.5|94515.5|94490.5|70
1651146890000|2022-04-28 11:54:50|94525.2|94500.2|94525.5|94500.5|94527.2|94502.2|94522.4|94497.4|54
1651146900000|2022-04-28 11:55:00|94525|94500|94506.2|94481.2|94527.8|94502.8|94503.8|94478.8|64
1651146910000|2022-04-28 11:55:10|94505.6|94480.6|94486.7|94461.7|94512.9|94487.9|94486.7|94461.7|52
1651146920000|2022-04-28 11:55:20|94488.5|94463.5|94466.4|94441.4|94495.6|94465.3|94460.8|94429.1|67
1651146930000|2022-04-28 11:55:30|94465.5|94440.5|94467.8|94442.8|94478.4|94453.4|94465.3|94440.3|63
1651146940000|2022-04-28 11:55:40|94466|94441|94461.8|94436.8|94476.8|94451.8|94453.2|94417.2|71
1651146950000|2022-04-28 11:55:50|94465|94440|94492.4|94467.4|94497.8|94470.5|94465|94440|71
1651146960000|2022-04-28 11:56:00|94491.3|94466.3|94472.2|94447.2|94491.3|94466.3|94469.9|94444.9|66
1651146970000|2022-04-28 11:56:10|94472.5|94447.5|94472.1|94447.1|94476.1|94451.1|94466.6|94441.6|55
1651146980000|2022-04-28 11:56:20|94472.4|94447.4|94477.9|94452.9|94479.4|94454.4|94472.2|94447.2|41
1651146990000|2022-04-28 11:56:30|94477.2|94452.2|94485|94460|94486.2|94461.2|94472.5|94447.5|70
1651147000000|2022-04-28 11:56:40|94484.9|94459.9|94494.3|94444.3|94494.3|94467.9|94474.5|94437.9|63
1651147010000|2022-04-28 11:56:50|94494.6|94444.6|94465.6|94440.6|94498.8|94461.6|94464.5|94439.5|54
1651147020000|2022-04-28 11:57:00|94466.3|94441.3|94489.4|94464.4|94506.3|94468.9|94459.2|94422.9|67
1651147030000|2022-04-28 11:57:10|94492.5|94467.5|94487.2|94462.2|94516.7|94472.6|94469.3|94434.1|68
1651147040000|2022-04-28 11:57:20|94487|94462|94479.2|94454.2|94507.8|94474.5|94477.1|94438.8|64
1651147050000|2022-04-28 11:57:30|94482|94457|94476.9|94451.9|94492.2|94467.2|94469.2|94444.2|71
1651147060000|2022-04-28 11:57:40|94473.7|94448.7|94504.5|94479.5|94535.3|94496.4|94473.7|94448.7|71
1651147070000|2022-04-28 11:57:50|94502.7|94477.7|94490.6|94465.6|94503.5|94478.5|94478.8|94453.8|75
1651147080000|2022-04-28 11:58:00|94490.9|94465.9|94474.4|94449.4|94494.7|94469.7|94470.8|94445.8|70
1651147090000|2022-04-28 11:58:10|94473.9|94448.9|94467.9|94442.9|94476.8|94451.8|94466.8|94441.8|65
1651147100000|2022-04-28 11:58:20|94468.2|94443.2|94470.8|94445.8|94473.2|94448.2|94457.5|94432.5|67
1651147110000|2022-04-28 11:58:30|94470.6|94445.6|94460.1|94435.1|94471|94446|94457.6|94432.6|64
1651147120000|2022-04-28 11:58:40|94460.8|94435.8|94461.2|94436.2|94468.3|94443.3|94449.3|94424.3|60
1651147130000|2022-04-28 11:58:50|94462.2|94437.2|94459.5|94434.5|94470.1|94445.1|94457.7|94419.8|67
1651147140000|2022-04-28 11:59:00|94458.5|94433.5|94456.5|94431.5|94468.4|94443.4|94450.6|94425.6|76
1651147150000|2022-04-28 11:59:10|94444.1|94419.1|94451.4|94426.4|94472|94439.1|94444.1|94419.1|60
1651147160000|2022-04-28 11:59:20|94450.3|94425.3|94450.4|94425.4|94458.2|94433.2|94445.1|94420.1|60
1651147170000|2022-04-28 11:59:30|94448.3|94423.3|94467.4|94417.4|94469.9|94429.4|94444.9|94410.2|58
1651147180000|2022-04-28 11:59:40|94466.4|94416.4|94465.2|94415.2|94475.1|94437|94454.4|94413.7|61
1651147190000|2022-04-28 11:59:50|94466|94416|94446.3|94396.3|94466.6|94426.3|94440.4|94390.4|63
1651147200000|2022-04-28 12:00:00|94446.5|94396.5|94445.4|94395.4|94446.5|94396.5|94420.2|94370.2|74
1651147210000|2022-04-28 12:00:10|94445.1|94395.1|94437.2|94387.2|94449.1|94400.4|94423.8|94386.5|67
1651147220000|2022-04-28 12:00:20|94440.1|94390.1|94428.3|94403.3|94457.9|94415.8|94422.9|94388.7|71
1651147230000|2022-04-28 12:00:30|94427.5|94402.5|94405.9|94380.9|94437.8|94402.5|94405.2|94367.8|76
1651147240000|2022-04-28 12:00:40|94406.1|94381.1|94403.4|94378.4|94416.8|94381.4|94400.6|94366.8|55
1651147250000|2022-04-28 12:00:50|94402.8|94377.8|94417.2|94392.2|94427.3|94393.4|94402.8|94376.5|72
1651147260000|2022-04-28 12:01:00|94416.5|94391.5|94451.6|94401.6|94468.4|94418.4|94416.5|94389.8|73
1651147270000|2022-04-28 12:01:10|94451.2|94401.2|94454.1|94404.1|94458|94408|94445.5|94395.5|68
1651147280000|2022-04-28 12:01:20|94453.9|94403.9|94448.7|94398.7|94453.9|94403.9|94443.8|94393.8|69
1651147290000|2022-04-28 12:01:30|94448.2|94398.2|94439.8|94389.8|94449|94399|94436.2|94386.2|66
1651147300000|2022-04-28 12:01:40|94439.7|94389.7|94444.5|94394.5|94445|94403.6|94426.6|94387.8|60
1651147310000|2022-04-28 12:01:50|94445.2|94395.2|94449.9|94399.9|94451.8|94401.8|94433.8|94383.8|77
1651147320000|2022-04-28 12:02:00|94449.6|94399.6|94441|94391|94457.6|94407.6|94439.8|94389.8|70
1651147330000|2022-04-28 12:02:10|94440.4|94390.4|94447.4|94397.4|94455.7|94405.7|94437.5|94387.5|71
1651147340000|2022-04-28 12:02:20|94447.3|94397.3|94445.1|94395.1|94461.7|94411.7|94442.9|94392.9|76
1651147350000|2022-04-28 12:02:30|94445.3|94395.3|94433.8|94383.8|94446|94396|94432.8|94382.8|72
1651147360000|2022-04-28 12:02:40|94433.9|94383.9|94433.5|94383.5|94440.7|94390.7|94429.9|94379.9|72
1651147370000|2022-04-28 12:02:50|94433.8|94383.8|94428.7|94378.7|94435.1|94393.8|94417.9|94373.8|69
1651147380000|2022-04-28 12:03:00|94429.8|94379.8|94416.1|94366.1|94430.3|94380.3|94406.5|94356.5|75
1651147390000|2022-04-28 12:03:10|94416.4|94366.4|94403.5|94353.5|94416.9|94366.9|94398.4|94348.4|67
1651147400000|2022-04-28 12:03:20|94403.6|94353.6|94388.6|94338.6|94405.8|94355.8|94374.5|94324.5|71
1651147410000|2022-04-28 12:03:30|94391.8|94341.8|94411.4|94361.4|94412.1|94362.1|94391.7|94341.7|67
1651147420000|2022-04-28 12:03:40|94411.3|94361.3|94412.9|94362.9|94413|94363|94408|94358|47
1651147430000|2022-04-28 12:03:50|94411.8|94361.8|94393.5|94343.5|94414.9|94364.9|94390.9|94340.9|54
1651147440000|2022-04-28 12:04:00|94394|94344|94378.4|94328.4|94396.7|94346.7|94378.4|94328.4|67
1651147450000|2022-04-28 12:04:10|94377.3|94327.3|94381.6|94331.6|94390.9|94340.9|94370.9|94320.9|69
1651147460000|2022-04-28 12:04:20|94385.5|94335.5|94396.9|94346.9|94396.9|94346.9|94373.8|94323.8|64
1651147470000|2022-04-28 12:04:30|94398.6|94348.6|94389|94339|94402|94364.3|94383.7|94333.7|56
1651147480000|2022-04-28 12:04:40|94388.9|94338.9|94375.4|94350.4|94389.9|94354.4|94369|94330.9|67
1651147490000|2022-04-28 12:04:50|94376.1|94351.1|94395.5|94345.5|94401.4|94359.5|94366.6|94331.5|56
1651147500000|2022-04-28 12:05:00|94384.2|94359.2|94373|94348|94393.2|94359.2|94369.1|94332.9|63
1651147510000|2022-04-28 12:05:10|94372.3|94347.3|94372.9|94347.9|94385|94351.3|94367.2|94329.9|71
1651147520000|2022-04-28 12:05:20|94373.5|94348.5|94389|94339|94392.5|94353|94372.9|94334.1|52
1651147530000|2022-04-28 12:05:30|94389.3|94339.3|94392.8|94342.8|94395.4|94345.4|94388|94338|52
1651147540000|2022-04-28 12:05:40|94393.2|94343.2|94379.3|94329.3|94409.4|94371.4|94366.3|94329|60
1651147550000|2022-04-28 12:05:50|94383.2|94333.2|94364.1|94339.1|94383.2|94345.6|94362.6|94324.9|68
1651147560000|2022-04-28 12:06:00|94364.4|94339.4|94342.5|94292.5|94379.9|94344.3|94333.9|94292|61
1651147570000|2022-04-28 12:06:10|94343|94293|94342.1|94292.1|94343|94300.5|94317.3|94271.5|68
1651147580000|2022-04-28 12:06:20|94340.8|94290.8|94325|94300|94344.7|94302.6|94323.7|94286.1|67
1651147590000|2022-04-28 12:06:30|94322.8|94297.8|94360.5|94310.5|94360.8|94321.6|94321.4|94286.2|68
1651147600000|2022-04-28 12:06:40|94360.4|94310.4|94343|94318|94360.4|94322.7|94339.8|94302.3|69
1651147610000|2022-04-28 12:06:50|94343.1|94318.1|94349.5|94324.5|94364.1|94327|94339.9|94301.2|63
1651147620000|2022-04-28 12:07:00|94349.2|94324.2|94336.9|94286.9|94350.1|94325.1|94336.9|94286.9|58
1651147630000|2022-04-28 12:07:10|94336.7|94286.7|94332.2|94282.2|94347.7|94309.1|94316.9|94282.2|61
1651147640000|2022-04-28 12:07:20|94335.3|94285.3|94321.5|94271.5|94335.3|94285.3|94311.3|94261.3|62
1651147650000|2022-04-28 12:07:30|94318.3|94268.3|94323.2|94273.2|94328.6|94283.8|94306.4|94268.3|63
1651147660000|2022-04-28 12:07:40|94323|94273|94300.5|94250.5|94323.1|94286.3|94289.6|94249.1|67
1651147670000|2022-04-28 12:07:50|94300.6|94250.6|94298.8|94273.8|94323.9|94278.2|94295.9|94247|71
1651147680000|2022-04-28 12:08:00|94302.2|94277.2|94290.6|94265.6|94310.3|94277.2|94286.7|94259.6|58
1651147690000|2022-04-28 12:08:10|94290.2|94265.2|94299.8|94274.8|94311.7|94275.4|94290.1|94260.9|57
1651147700000|2022-04-28 12:08:20|94299.6|94274.6|94297.9|94272.9|94300.8|94275.8|94295.7|94270.7|38
1651147710000|2022-04-28 12:08:30|94297.7|94272.7|94310.7|94285.7|94311.2|94286.2|94297.6|94272.6|37
1651147720000|2022-04-28 12:08:40|94311.6|94286.6|94314.7|94289.7|94334.7|94298.4|94309.7|94278.4|65
1651147730000|2022-04-28 12:08:50|94328.2|94278.2|94312.1|94287.1|94328.2|94291.7|94309.3|94278.2|51
1651147740000|2022-04-28 12:09:00|94311.8|94286.8|94314.3|94289.3|94316.9|94291.9|94310|94285|59
1651147750000|2022-04-28 12:09:10|94314.6|94289.6|94346.1|94296.1|94346.1|94306.9|94313.5|94288.4|47
1651147760000|2022-04-28 12:09:20|94334|94309|94338.8|94313.8|94340.1|94315.1|94324.9|94299.9|47
1651147770000|2022-04-28 12:09:30|94339.1|94314.1|94326.9|94301.9|94340.5|94314.3|94326.9|94289.3|48
1651147780000|2022-04-28 12:09:40|94327.1|94302.1|94330.4|94305.4|94341.8|94305.4|94318.6|94279.4|47
1651147790000|2022-04-28 12:09:50|94331.8|94306.8|94339.7|94314.7|94353.1|94317.1|94331.8|94296.7|46
1651147800000|2022-04-28 12:10:00|94339.6|94314.6|94340.8|94315.8|94341.4|94316.4|94338.2|94313.2|39
1651147810000|2022-04-28 12:10:10|94341.4|94316.4|94341.4|94316.4|94345|94320|94340.4|94315.4|46
1651147820000|2022-04-28 12:10:20|94341.2|94316.2|94347.7|94322.7|94360.4|94326.2|94341.2|94306.3|48
1651147830000|2022-04-28 12:10:30|94361.4|94311.4|94356|94331|94361.4|94332.1|94344.3|94311.3|35
1651147840000|2022-04-28 12:10:40|94358.4|94333.4|94356.9|94331.9|94358.4|94333.4|94352.2|94327.2|51
1651147850000|2022-04-28 12:10:50|94356.7|94331.7|94344|94319|94362.2|94337.2|94343.1|94318.1|56
1651147860000|2022-04-28 12:11:00|94344.1|94319.1|94343.4|94318.4|94346.5|94321.5|94341.7|94316.7|49
1651147870000|2022-04-28 12:11:10|94342.9|94317.9|94343.4|94318.4|94345.2|94320.2|94338.3|94313.3|44
1651147880000|2022-04-28 12:11:20|94343.2|94318.2|94347.4|94322.4|94349.4|94324.4|94343.2|94318.2|42
1651147890000|2022-04-28 12:11:30|94346.2|94321.2|94353.2|94328.2|94354|94329|94346.2|94321.2|52
1651147900000|2022-04-28 12:11:40|94352.7|94327.7|94351.1|94326.1|94353.5|94328.5|94348.8|94323.8|44
1651147910000|2022-04-28 12:11:50|94350.9|94325.9|94352.1|94302.1|94353.5|94328.5|94342.8|94301|42
1651147920000|2022-04-28 12:12:00|94351.3|94301.3|94347.3|94322.3|94361.8|94324.5|94334|94296.6|75
1651147930000|2022-04-28 12:12:10|94347.2|94322.2|94355.7|94330.7|94369.2|94330.7|94339.9|94289.9|63
1651147940000|2022-04-28 12:12:20|94357.8|94332.8|94359.3|94334.3|94360.1|94335.1|94352.1|94327.1|70
1651147950000|2022-04-28 12:12:30|94359.2|94334.2|94365.5|94340.5|94369.2|94344.2|94356.1|94331.1|56
1651147960000|2022-04-28 12:12:40|94366.5|94341.5|94387.5|94337.5|94389.2|94353|94365.7|94331.3|68
1651147970000|2022-04-28 12:12:50|94387.3|94337.3|94377.9|94352.9|94392.5|94358.7|94373.4|94335.6|67
1651147980000|2022-04-28 12:13:00|94378.3|94353.3|94394.1|94344.1|94404|94364.4|94378.1|94340.7|58
1651147990000|2022-04-28 12:13:10|94394|94344|94399.1|94349.1|94400.4|94357.6|94371.9|94334.6|66
1651148000000|2022-04-28 12:13:20|94398.2|94348.2|94403.2|94353.2|94406.8|94376.8|94387.4|94348.2|66
1651148010000|2022-04-28 12:13:30|94401.3|94351.3|94392|94367|94405.7|94369.4|94385.9|94346.8|56
1651148020000|2022-04-28 12:13:40|94391.7|94366.7|94403.4|94353.4|94408.2|94369|94385.5|94351.4|51
1651148030000|2022-04-28 12:13:50|94404.3|94354.3|94423.3|94373.3|94423.3|94385.7|94395.7|94352.7|64
1651148040000|2022-04-28 12:14:00|94425|94375|94413.2|94388.2|94426.6|94388.8|94404.8|94369.9|75
1651148050000|2022-04-28 12:14:10|94413.5|94388.5|94412.1|94387.1|94430.8|94389.9|94411.1|94370.9|66
1651148060000|2022-04-28 12:14:20|94414.9|94389.9|94428.9|94378.9|94446.2|94402.9|94410.1|94376.2|73
1651148070000|2022-04-28 12:14:30|94430.7|94380.7|94436.3|94386.3|94442.6|94392.6|94426.2|94376.2|63
1651148080000|2022-04-28 12:14:40|94436.2|94386.2|94424.6|94374.6|94438.2|94390.3|94412.5|94374.6|63
1651148090000|2022-04-28 12:14:50|94425.8|94375.8|94420.2|94395.2|94435.5|94396.5|94417.4|94371.8|63
1651148100000|2022-04-28 12:15:00|94420.1|94395.1|94439.5|94389.5|94443|94407.5|94413.1|94372.1|72
1651148110000|2022-04-28 12:15:10|94440.4|94390.4|94437|94412|94449.9|94412|94427.2|94389.6|67
1651148120000|2022-04-28 12:15:20|94450.2|94400.2|94485.7|94435.7|94485.7|94446.6|94450|94400|72
1651148130000|2022-04-28 12:15:30|94485.8|94435.8|94482.8|94457.8|94495.2|94462.7|94471.9|94430.5|74
1651148140000|2022-04-28 12:15:40|94482.6|94457.6|94486.1|94461.1|94499.1|94463.6|94472.6|94436.6|73
1651148150000|2022-04-28 12:15:50|94484.1|94459.1|94460.8|94410.8|94489.9|94460.2|94441.8|94399.8|72
1651148160000|2022-04-28 12:16:00|94460.9|94410.9|94406.9|94356.9|94461.6|94423|94406.9|94356.9|71
1651148170000|2022-04-28 12:16:10|94404.7|94354.7|94417.5|94367.5|94422.1|94384.5|94396.6|94350.2|69
1651148180000|2022-04-28 12:16:20|94419.1|94369.1|94409.2|94384.2|94428.8|94387.7|94403.7|94366.3|62
1651148190000|2022-04-28 12:16:30|94410.5|94385.5|94425.9|94400.9|94428.6|94403.6|94409.7|94375|60
1651148200000|2022-04-28 12:16:40|94426.2|94401.2|94417|94392|94428.3|94403.3|94415|94390|57
1651148210000|2022-04-28 12:16:50|94417.2|94392.2|94419.8|94394.8|94421.7|94396.7|94417.2|94392.2|49
1651148220000|2022-04-28 12:17:00|94419.7|94394.7|94412.1|94387.1|94421.6|94396.6|94406.6|94381.6|59
1651148230000|2022-04-28 12:17:10|94412.4|94387.4|94410.4|94385.4|94414.8|94389.8|94408.9|94383.9|45
1651148240000|2022-04-28 12:17:20|94409.4|94384.4|94397.7|94372.7|94411.5|94386.5|94395.9|94370.9|60
1651148250000|2022-04-28 12:17:30|94397.6|94372.6|94413.9|94363.9|94416.1|94382.3|94383.4|94358.4|59
1651148260000|2022-04-28 12:17:40|94403.8|94378.8|94400.7|94375.7|94414.9|94383.4|94396.5|94364.4|74
1651148270000|2022-04-28 12:17:50|94400.3|94375.3|94407.7|94382.7|94423.6|94387.8|94397.6|94371.4|66
1651148280000|2022-04-28 12:18:00|94407.3|94382.3|94405.2|94380.2|94429|94395.3|94392.7|94358.8|71
1651148290000|2022-04-28 12:18:10|94406.7|94381.7|94411.5|94386.5|94411.7|94386.7|94399.4|94374.4|60
1651148300000|2022-04-28 12:18:20|94410.7|94385.7|94391.1|94366.1|94415.1|94390.1|94389.9|94364.9|61
1651148310000|2022-04-28 12:18:30|94388.8|94363.8|94415.1|94390.1|94417.4|94392.4|94388.8|94363.8|63
1651148320000|2022-04-28 12:18:40|94415.5|94390.5|94431.7|94381.7|94431.7|94392.2|94405.9|94364.7|61
1651148330000|2022-04-28 12:18:50|94433.3|94383.3|94463.2|94413.2|94465.5|94427.2|94408.6|94369.9|62
1651148340000|2022-04-28 12:19:00|94459|94409|94435|94410|94463.9|94425.6|94434.2|94395.9|73
1651148350000|2022-04-28 12:19:10|94434.6|94409.6|94452.5|94427.5|94467.2|94431.7|94434.6|94402.8|64
1651148360000|2022-04-28 12:19:20|94453.2|94428.2|94462.4|94437.4|94471.9|94446.9|94453.1|94428.1|68
1651148370000|2022-04-28 12:19:30|94454.7|94429.7|94417.4|94392.4|94455.4|94430.4|94417.4|94392.4|72
1651148380000|2022-04-28 12:19:40|94415.8|94390.8|94441.1|94416.1|94444.9|94419.9|94414.3|94386.4|66
1651148390000|2022-04-28 12:19:50|94441.3|94416.3|94457.6|94432.6|94458.1|94433.1|94439.6|94414.6|67
1651148400000|2022-04-28 12:20:00|94458.7|94433.7|94502.7|94452.7|94510|94470.5|94458.7|94433.7|78
1651148410000|2022-04-28 12:20:10|94489.7|94464.7|94499|94449|94506.7|94473.2|94473.1|94436.8|77
1651148420000|2022-04-28 12:20:20|94485.6|94460.6|94497.7|94472.7|94502.7|94472.7|94478.2|94452.4|73
1651148430000|2022-04-28 12:20:30|94498|94473|94498.5|94473.5|94507.9|94475.5|94495.3|94457.3|68
1651148440000|2022-04-28 12:20:40|94498.3|94473.3|94493.6|94468.6|94504.4|94473.4|94488.3|94453.9|57
1651148450000|2022-04-28 12:20:50|94493.9|94468.9|94496.5|94471.5|94498.9|94473.9|94493.3|94468.3|62
1651148460000|2022-04-28 12:21:00|94496.8|94471.8|94493.1|94468.1|94510.9|94485.9|94488.5|94455.6|67
1651148470000|2022-04-28 12:21:10|94491.1|94466.1|94479|94454|94496.9|94466.1|94471.4|94439.4|68
1651148480000|2022-04-28 12:21:20|94478.7|94453.7|94462.7|94437.7|94487.7|94454.7|94460.2|94424.2|61
1651148490000|2022-04-28 12:21:30|94465|94440|94473|94448|94481.1|94452.9|94465|94430.3|68
1651148500000|2022-04-28 12:21:40|94473.9|94448.9|94455.8|94405.8|94474.3|94449.3|94441.7|94405.5|57
1651148510000|2022-04-28 12:21:50|94441.5|94416.5|94435.8|94410.8|94455.4|94418.3|94430.2|94395.6|58
1651148520000|2022-04-28 12:22:00|94434.7|94409.7|94441.2|94416.2|94452.4|94420.8|94434.7|94399.6|58
1651148530000|2022-04-28 12:22:10|94442.3|94417.3|94447.4|94422.4|94464.5|94427.6|94439.2|94412.3|53
1651148540000|2022-04-28 12:22:20|94448.1|94423.1|94429.4|94404.4|94455.7|94426.5|94428.7|94389|64
1651148550000|2022-04-28 12:22:30|94429.6|94404.6|94427.6|94402.6|94440.9|94412.1|94423.1|94384.2|55
1651148560000|2022-04-28 12:22:40|94427.5|94402.5|94435.5|94385.5|94437.3|94406.1|94421.1|94384.9|54
1651148570000|2022-04-28 12:22:50|94432.3|94382.3|94421.3|94396.3|94435.6|94398.8|94410.5|94373.6|55
1651148580000|2022-04-28 12:23:00|94421.1|94396.1|94396.8|94371.8|94436.7|94399.5|94396.8|94365.5|67
1651148590000|2022-04-28 12:23:10|94412.1|94362.1|94407.4|94357.4|94413.7|94374|94392.3|94342.3|67
1651148600000|2022-04-28 12:23:20|94407.6|94357.6|94393.6|94368.6|94410.2|94371.9|94385.6|94351.4|76
1651148610000|2022-04-28 12:23:30|94393.8|94368.8|94402.5|94352.5|94407.5|94368.8|94390.3|94344.5|72
1651148620000|2022-04-28 12:23:40|94401.6|94351.6|94400.7|94350.7|94409.6|94371.8|94385.5|94349.6|68
1651148630000|2022-04-28 12:23:50|94388.7|94363.7|94384.6|94334.6|94398.5|94363.7|94369.5|94330.1|67
1651148640000|2022-04-28 12:24:00|94383.3|94333.3|94374.1|94349.1|94388.4|94351|94365.3|94333.3|66
1651148650000|2022-04-28 12:24:10|94374|94349|94356.8|94331.8|94378.6|94349.5|94354.6|94319.7|73
1651148660000|2022-04-28 12:24:20|94356|94331|94361.6|94336.6|94363.8|94338.8|94353.7|94328.7|62
1651148670000|2022-04-28 12:24:30|94363.2|94338.2|94361.5|94336.5|94374.1|94338.2|94358.6|94324.1|60
1651148680000|2022-04-28 12:24:40|94359.8|94334.8|94344.9|94319.9|94367.2|94339.1|94344.9|94309.2|56
1651148690000|2022-04-28 12:24:50|94346.4|94321.4|94333.3|94308.3|94362.5|94332.7|94332.1|94302.3|57
1651148700000|2022-04-28 12:25:00|94334.6|94309.6|94353.9|94328.9|94366.2|94332.2|94334.6|94295.3|67
1651148710000|2022-04-28 12:25:10|94352.3|94327.3|94350.7|94325.7|94353.4|94328.4|94345.6|94320.6|63
1651148720000|2022-04-28 12:25:20|94353.8|94328.8|94372.1|94347.1|94372.1|94347.1|94351.5|94326.5|72
1651148730000|2022-04-28 12:25:30|94371.4|94346.4|94374.1|94349.1|94389.8|94354.7|94351|94323.8|71
1651148740000|2022-04-28 12:25:40|94375.6|94350.6|94385.3|94360.3|94386.9|94361.9|94375.2|94350.2|67
1651148750000|2022-04-28 12:25:50|94383.4|94358.4|94378.5|94353.5|94385.9|94360.9|94376.6|94351.6|63
1651148760000|2022-04-28 12:26:00|94378.6|94353.6|94390.6|94340.6|94413|94378|94375.3|94337.3|70
1651148770000|2022-04-28 12:26:10|94390.9|94340.9|94386.7|94336.7|94391.6|94350.6|94371.3|94335.4|62
1651148780000|2022-04-28 12:26:20|94387.7|94337.7|94364.2|94339.2|94390.4|94350.8|94359.4|94309.4|67
1651148790000|2022-04-28 12:26:30|94378.6|94328.6|94357.4|94307.4|94398.6|94360.3|94355.8|94305.8|75
1651148800000|2022-04-28 12:26:40|94356.8|94306.8|94366.8|94316.8|94376.4|94326.4|94348.4|94303.1|70
1651148810000|2022-04-28 12:26:50|94368.8|94318.8|94394.5|94344.5|94394.5|94344.5|94364.1|94314.1|75
1651148820000|2022-04-28 12:27:00|94395.8|94345.8|94372.7|94322.7|94396.3|94346.3|94371.8|94321.8|59
1651148830000|2022-04-28 12:27:10|94373|94323|94381|94331|94381|94331|94366.1|94316.1|64
1651148840000|2022-04-28 12:27:20|94384.4|94334.4|94368.1|94318.1|94385.9|94335.9|94366.9|94316.9|60
1651148850000|2022-04-28 12:27:30|94366.4|94316.4|94388.6|94338.6|94390.6|94340.6|94366.4|94316.4|56
1651148860000|2022-04-28 12:27:40|94388.4|94338.4|94387|94337|94389.8|94339.8|94381.6|94331.6|65
1651148870000|2022-04-28 12:27:50|94387.2|94337.2|94379|94354|94394.8|94354|94377.2|94335.6|72
1651148880000|2022-04-28 12:28:00|94391.4|94341.4|94386.7|94336.7|94426|94376|94376.4|94336.7|75
1651148890000|2022-04-28 12:28:10|94371.3|94346.3|94365.7|94315.7|94386.4|94351.7|94354.5|94314.8|66
1651148900000|2022-04-28 12:28:20|94365.2|94315.2|94372.3|94347.3|94386.2|94348.1|94348.7|94308.5|61
1651148910000|2022-04-28 12:28:30|94371.7|94346.7|94380.6|94330.6|94385.9|94346.7|94368|94328.1|50
1651148920000|2022-04-28 12:28:40|94379.6|94329.6|94378.1|94328.1|94380.3|94330.3|94375.4|94325.4|57
1651148930000|2022-04-28 12:28:50|94379.1|94329.1|94402.1|94352.1|94414.9|94364.9|94379.1|94329.1|62
1651148940000|2022-04-28 12:29:00|94401.8|94351.8|94404|94354|94405.9|94368.8|94391.9|94349.3|64
1651148950000|2022-04-28 12:29:10|94403.9|94353.9|94409.4|94359.4|94409.4|94373.7|94394.3|94352.7|44
1651148960000|2022-04-28 12:29:20|94409.3|94359.3|94408.5|94358.5|94409.4|94359.4|94405.7|94355.7|62
1651148970000|2022-04-28 12:29:30|94408.1|94358.1|94418.7|94368.7|94421.4|94371.7|94396.7|94351.4|70
1651148980000|2022-04-28 12:29:40|94419.2|94369.2|94421.4|94371.4|94421.4|94371.4|94414.4|94364.4|49
1651148990000|2022-04-28 12:29:50|94421.8|94371.8|94427.6|94377.6|94430.3|94380.3|94419.7|94369.7|63
1651149000000|2022-04-28 12:30:00|94423.1|94373.1|94320.1|94270.1|94461.7|94374.9|94320.1|94270.1|67
1651149010000|2022-04-28 12:30:10|94324.1|94274.1|94283.2|94233.2|94328.4|94278.4|94282.3|94232.3|79
1651149020000|2022-04-28 12:30:20|94282.3|94232.3|94315|94265|94315|94265|94280|94230|75
1651149030000|2022-04-28 12:30:30|94313.2|94263.2|94299.2|94249.2|94334.1|94284.1|94290.8|94240.8|78
1651149040000|2022-04-28 12:30:40|94293|94243|94305.9|94255.9|94316.2|94266.2|94291.8|94241.8|79
1651149050000|2022-04-28 12:30:50|94301.9|94251.9|94321.6|94271.6|94334.1|94284.1|94301.9|94251.9|79
1651149060000|2022-04-28 12:31:00|94320.8|94270.8|94293.4|94243.4|94328.8|94278.8|94292.1|94242.1|78
1651149070000|2022-04-28 12:31:10|94293.9|94243.9|94276.4|94226.4|94310.2|94260.2|94272.3|94222.3|79
1651149080000|2022-04-28 12:31:20|94276.2|94226.2|94237.1|94187.1|94281.8|94231.8|94236.3|94186.3|75
1651149090000|2022-04-28 12:31:30|94241.2|94191.2|94204.6|94154.6|94241.7|94191.7|94199.9|94149.9|75
1651149100000|2022-04-28 12:31:40|94203.6|94153.6|94226.7|94176.7|94226.7|94176.7|94195.8|94145.8|77
1651149110000|2022-04-28 12:31:50|94225.8|94175.8|94248.5|94198.5|94249.5|94199.5|94213.6|94163.6|79
1651149120000|2022-04-28 12:32:00|94248.9|94198.9|94245.5|94195.5|94251.6|94201.6|94235.8|94185.8|78
1651149130000|2022-04-28 12:32:10|94245.9|94195.9|94198|94148|94251.2|94201.2|94193.1|94143.1|79
1651149140000|2022-04-28 12:32:20|94198.2|94148.2|94184|94134|94199.3|94149.3|94163.5|94113.5|76
1651149150000|2022-04-28 12:32:30|94183.9|94133.9|94199.8|94149.8|94208|94158|94177.8|94127.8|75
1651149160000|2022-04-28 12:32:40|94197.1|94147.1|94224.7|94174.7|94224.7|94174.7|94188.4|94138.4|75
1651149170000|2022-04-28 12:32:50|94223.9|94173.9|94191.9|94141.9|94228.2|94178.2|94191.1|94141.1|78
1651149180000|2022-04-28 12:33:00|94191.4|94141.4|94218.4|94168.4|94219.8|94169.8|94191.4|94141.4|74
1651149190000|2022-04-28 12:33:10|94218.6|94168.6|94209.4|94159.4|94219.5|94169.5|94207.8|94157.8|78
1651149200000|2022-04-28 12:33:20|94212.4|94162.4|94229.7|94179.7|94231.3|94181.3|94208.6|94158.6|72
1651149210000|2022-04-28 12:33:30|94232|94182|94202.6|94152.6|94245.7|94195.7|94195.4|94145.4|79
1651149220000|2022-04-28 12:33:40|94200.8|94150.8|94146.7|94096.7|94200.8|94150.8|94146.7|94096.7|79
1651149230000|2022-04-28 12:33:50|94146.2|94096.2|94143.7|94093.7|94159.9|94109.9|94142.8|94092.8|75
1651149240000|2022-04-28 12:34:00|94137.5|94087.5|94106.2|94081.2|94144.7|94095.9|94106.2|94075.4|75
1651149250000|2022-04-28 12:34:10|94109.8|94084.8|94112.7|94087.7|94129|94091.2|94102.3|94067|76
1651149260000|2022-04-28 12:34:20|94110|94085|94112.1|94087.1|94129.6|94100.4|94107.2|94069.1|76
1651149270000|2022-04-28 12:34:30|94114.6|94089.6|94139.9|94114.9|94160.6|94116.9|94112.5|94080|79
1651149280000|2022-04-28 12:34:40|94144.6|94119.6|94183.9|94133.9|94187.5|94139.6|94142.3|94100.8|76
1651149290000|2022-04-28 12:34:50|94182.3|94132.3|94172.9|94147.9|94184.5|94152.1|94163.8|94131.4|75
1651149300000|2022-04-28 12:35:00|94171.9|94146.9|94149.5|94124.5|94171.9|94146.9|94145.5|94119.9|76
1651149310000|2022-04-28 12:35:10|94150|94125|94139.1|94089.1|94150|94125|94109.4|94069.4|76
1651149320000|2022-04-28 12:35:20|94139.5|94089.5|94165.3|94115.3|94168.9|94122.9|94125.6|94087.6|72
1651149330000|2022-04-28 12:35:30|94166.1|94116.1|94171.1|94121.1|94188.4|94147.7|94149.3|94109.4|75
1651149340000|2022-04-28 12:35:40|94170.8|94120.8|94199.3|94149.3|94199.3|94149.3|94164.1|94114.1|74
1651149350000|2022-04-28 12:35:50|94199.8|94149.8|94238.2|94188.2|94244.3|94195.7|94199.8|94149.8|78
1651149360000|2022-04-28 12:36:00|94238.5|94188.5|94219.4|94169.4|94243.8|94199.3|94204.2|94154.8|78
1651149370000|2022-04-28 12:36:10|94219.1|94169.1|94194|94144|94228.5|94187.4|94188.8|94144|77
1651149380000|2022-04-28 12:36:20|94182.9|94157.9|94177.9|94152.9|94196|94157.9|94170.5|94130.4|77
1651149390000|2022-04-28 12:36:30|94177|94152|94168.7|94143.7|94190|94155.9|94165.1|94126.4|79
1651149400000|2022-04-28 12:36:40|94167.2|94142.2|94204.1|94154.1|94207.7|94170.3|94167|94128.4|72
1651149410000|2022-04-28 12:36:50|94204.7|94154.7|94175|94125|94207.6|94171.3|94158.1|94122.9|73
1651149420000|2022-04-28 12:37:00|94162.4|94137.4|94180|94130|94182.1|94141.6|94147.1|94113.1|77
1651149430000|2022-04-28 12:37:10|94180.1|94130.1|94154.2|94129.2|94181.5|94143.7|94153.4|94128.4|64
1651149440000|2022-04-28 12:37:20|94151.6|94126.6|94146.6|94121.6|94160|94135|94142.6|94117.6|77
1651149450000|2022-04-28 12:37:30|94147.5|94122.5|94133.4|94108.4|94148.1|94122.5|94116.2|94075.2|78
1651149460000|2022-04-28 12:37:40|94132.9|94107.9|94145.1|94095.1|94158.6|94123.2|94127|94085.1|75
1651149470000|2022-04-28 12:37:50|94144.5|94094.5|94121.5|94096.5|94150.7|94119.3|94118.6|94088.6|76
1651149480000|2022-04-28 12:38:00|94123.6|94098.6|94109.9|94059.9|94139.8|94109.3|94109.9|94059.9|75
1651149490000|2022-04-28 12:38:10|94109|94059|94096.2|94071.2|94109|94072.9|94085.5|94035.5|78
1651149500000|2022-04-28 12:38:20|94096.1|94071.1|94096.9|94071.9|94122.3|94084|94091.7|94066.7|72
1651149510000|2022-04-28 12:38:30|94097.8|94072.8|94088.9|94063.9|94106.7|94072.8|94084|94056.7|73
1651149520000|2022-04-28 12:38:40|94095.7|94070.7|94088.2|94063.2|94113.2|94081.8|94087.6|94057|74
1651149530000|2022-04-28 12:38:50|94088.1|94063.1|94110.9|94085.9|94122.6|94087.5|94087.9|94059.2|75
1651149540000|2022-04-28 12:39:00|94112.4|94087.4|94120.5|94095.5|94120.5|94095.5|94106.1|94081.1|68
1651149550000|2022-04-28 12:39:10|94120.4|94095.4|94131|94106|94147.5|94108.8|94120.4|94093.4|78
1651149560000|2022-04-28 12:39:20|94133.1|94108.1|94146.2|94121.2|94160.2|94127.1|94131.4|94106.4|72
1651149570000|2022-04-28 12:39:30|94146.5|94121.5|94139.5|94114.5|94149.5|94124.5|94134.1|94109.1|70
1651149580000|2022-04-28 12:39:40|94139.2|94114.2|94128|94103|94145|94120|94126.6|94101.6|76
1651149590000|2022-04-28 12:39:50|94125.5|94100.5|94115.9|94090.9|94127.1|94102.1|94112.3|94087.3|67
1651149600000|2022-04-28 12:40:00|94116|94091|94115.6|94090.6|94120.4|94095.4|94112.3|94087.3|75
1651149610000|2022-04-28 12:40:10|94116.2|94091.2|94121.5|94096.5|94125.8|94100.8|94116.2|94091.2|65
1651149620000|2022-04-28 12:40:20|94121.1|94096.1|94134.9|94109.9|94153.4|94114.5|94115.8|94090.8|72
1651149630000|2022-04-28 12:40:30|94135.3|94110.3|94161.9|94136.9|94172.1|94136.9|94134.4|94105.3|68
1651149640000|2022-04-28 12:40:40|94162.4|94137.4|94159.2|94134.2|94177.5|94140.1|94154.3|94122.1|68
1651149650000|2022-04-28 12:40:50|94156.2|94131.2|94171|94146|94172.6|94147.6|94155.5|94130.5|64
1651149660000|2022-04-28 12:41:00|94169.8|94144.8|94157.5|94132.5|94173.8|94148.8|94150|94125|74
1651149670000|2022-04-28 12:41:10|94157.3|94132.3|94161.2|94136.2|94163.7|94138.7|94147.7|94122.7|71
1651149680000|2022-04-28 12:41:20|94159.8|94134.8|94156.6|94131.6|94159.9|94134.9|94152.9|94127.9|76
1651149690000|2022-04-28 12:41:30|94156.4|94131.4|94155.5|94130.5|94159.2|94134.2|94152.2|94127.2|72
1651149700000|2022-04-28 12:41:40|94155.4|94130.4|94160.2|94135.2|94163.1|94138.1|94148.7|94123.7|68
1651149710000|2022-04-28 12:41:50|94159.5|94134.5|94172.9|94147.9|94185.4|94149.4|94157.1|94132.1|61
1651149720000|2022-04-28 12:42:00|94172.5|94147.5|94174.4|94149.4|94176.8|94151.8|94170|94145|66
1651149730000|2022-04-28 12:42:10|94175.4|94150.4|94195|94170|94195|94170|94171.3|94136.6|67
1651149740000|2022-04-28 12:42:20|94194.9|94169.9|94190.1|94165.1|94215.1|94180.1|94189.5|94164.5|69
1651149750000|2022-04-28 12:42:30|94190.4|94165.4|94198.2|94173.2|94203.4|94178.4|94189.3|94164.3|76
1651149760000|2022-04-28 12:42:40|94200.7|94175.7|94204.2|94179.2|94214|94189|94196.9|94171.9|72
1651149770000|2022-04-28 12:42:50|94203.1|94178.1|94207.1|94182.1|94208.5|94183.5|94202.7|94177.7|63
1651149780000|2022-04-28 12:43:00|94207|94182|94223.5|94198.5|94223.5|94198.5|94204.2|94179.2|67
1651149790000|2022-04-28 12:43:10|94223.4|94198.4|94229.4|94204.4|94229.9|94204.9|94223.4|94198.4|51
1651149800000|2022-04-28 12:43:20|94229.9|94204.9|94204.2|94179.2|94237.5|94212.5|94204.2|94174.2|63
1651149810000|2022-04-28 12:43:30|94201|94176|94200.1|94175.1|94214.8|94179.7|94179.3|94154.3|71
1651149820000|2022-04-28 12:43:40|94198|94173|94185.7|94160.7|94208|94174.8|94185.7|94158|60
1651149830000|2022-04-28 12:43:50|94186.7|94161.7|94185.3|94160.3|94198.8|94163.7|94179.3|94148.8|63
1651149840000|2022-04-28 12:44:00|94185.2|94160.2|94175.3|94150.3|94190.4|94165.4|94174.2|94149.2|57
1651149850000|2022-04-28 12:44:10|94176|94151|94186.9|94161.9|94186.9|94161.9|94176|94151|48
1651149860000|2022-04-28 12:44:20|94185.5|94160.5|94185.3|94160.3|94189.8|94164.8|94183.5|94158.5|51
1651149870000|2022-04-28 12:44:30|94186|94161|94187.9|94162.9|94198.3|94172.6|94182.1|94148.3|69
1651149880000|2022-04-28 12:44:40|94188.4|94163.4|94195.8|94170.8|94195.9|94170.9|94184.7|94159.7|65
1651149890000|2022-04-28 12:44:50|94195.6|94170.6|94189.3|94164.3|94199.2|94174.2|94187.6|94162.6|55
1651149900000|2022-04-28 12:45:00|94188.2|94163.2|94185.6|94160.6|94189.9|94164.9|94174.1|94149.1|74
1651149910000|2022-04-28 12:45:10|94186.2|94161.2|94200.3|94175.3|94201.6|94176.6|94180.2|94148.5|71
1651149920000|2022-04-28 12:45:20|94200.6|94175.6|94216.3|94191.3|94217.6|94192.6|94196.3|94171.3|64
1651149930000|2022-04-28 12:45:30|94217.1|94192.1|94234.4|94209.4|94235.3|94210.3|94215.6|94184.2|69
1651149940000|2022-04-28 12:45:40|94234.2|94209.2|94247.4|94222.4|94258.3|94223.2|94225.8|94192.8|60
1651149950000|2022-04-28 12:45:50|94247|94222|94271.9|94246.9|94289|94253.3|94241.4|94216.4|74
1651149960000|2022-04-28 12:46:00|94272.2|94247.2|94293.6|94268.6|94294.5|94269.5|94272.2|94247.2|66
1651149970000|2022-04-28 12:46:10|94293.4|94268.4|94302.5|94277.5|94326.6|94286.8|94291|94266|71
1651149980000|2022-04-28 12:46:20|94302.4|94277.4|94325.9|94300.9|94338.5|94303.2|94302.4|94277.4|73
1651149990000|2022-04-28 12:46:30|94325.1|94300.1|94290.4|94265.4|94328.5|94303.5|94290.4|94265.4|75
1651150000000|2022-04-28 12:46:40|94290.7|94265.7|94276.2|94251.2|94294.6|94269.6|94276.2|94251.2|67
1651150010000|2022-04-28 12:46:50|94276.3|94251.3|94288|94263|94291.9|94266.9|94269.5|94233.1|68
1651150020000|2022-04-28 12:47:00|94287.9|94262.9|94304.5|94279.5|94308.6|94283.6|94287|94262|70
1651150030000|2022-04-28 12:47:10|94304.1|94279.1|94299.4|94274.4|94310.2|94279.1|94294.1|94259.3|58
1651150040000|2022-04-28 12:47:20|94300.7|94275.7|94302.8|94277.8|94305.5|94280.5|94295.6|94270.6|68
1651150050000|2022-04-28 12:47:30|94302.6|94277.6|94294.2|94269.2|94320.7|94295.7|94292|94267|71
1651150060000|2022-04-28 12:47:40|94294.9|94269.9|94301.9|94276.9|94301.9|94276.9|94292|94267|65
1651150070000|2022-04-28 12:47:50|94300.2|94275.2|94331.3|94306.3|94348.2|94312.7|94298.3|94273.3|73
1651150080000|2022-04-28 12:48:00|94331.7|94306.7|94347.3|94297.3|94359.5|94323.2|94330.1|94297.3|73
1651150090000|2022-04-28 12:48:10|94333.8|94308.8|94332.2|94307.2|94351.9|94326.9|94315.9|94279.3|77
1651150100000|2022-04-28 12:48:20|94331.6|94306.6|94337.5|94312.5|94346|94321|94329.6|94304.6|74
1651150110000|2022-04-28 12:48:30|94337.8|94312.8|94340.8|94315.8|94344.1|94319.1|94335.1|94310.1|70
1651150120000|2022-04-28 12:48:40|94342|94317|94345.3|94320.3|94354.6|94329.6|94337.8|94312.8|70
1651150130000|2022-04-28 12:48:50|94343.6|94318.6|94349.8|94324.8|94354.7|94329.7|94343.6|94318.6|67
1651150140000|2022-04-28 12:49:00|94350.1|94325.1|94350|94325|94353.7|94328.7|94344.6|94319.6|69
1651150150000|2022-04-28 12:49:10|94350.2|94325.2|94358|94333|94364.2|94336.3|94350.2|94314.2|61
1651150160000|2022-04-28 12:49:20|94358.7|94333.7|94377.3|94352.3|94383|94354.3|94353.9|94328.9|74
1651150170000|2022-04-28 12:49:30|94377.4|94352.4|94373.6|94348.6|94377.4|94352.4|94360.8|94335.8|74
1651150180000|2022-04-28 12:49:40|94373|94348|94367.7|94342.7|94378.8|94353.8|94367.6|94342.6|60
1651150190000|2022-04-28 12:49:50|94380.9|94330.9|94361.3|94336.3|94380.9|94342.8|94356.9|94330.8|62
1651150200000|2022-04-28 12:50:00|94361.5|94336.5|94383.7|94358.7|94392.5|94360.9|94360.5|94335.5|74
1651150210000|2022-04-28 12:50:10|94383.6|94358.6|94397.4|94372.4|94397.4|94372.4|94383.6|94358.6|68
1651150220000|2022-04-28 12:50:20|94394.6|94369.6|94400|94375|94403.5|94378.5|94392.8|94367.8|59
1651150230000|2022-04-28 12:50:30|94400.9|94375.9|94396.2|94371.2|94407.6|94382.6|94391.9|94366.9|59
1651150240000|2022-04-28 12:50:40|94394.8|94369.8|94399.6|94374.6|94415.8|94378.4|94394.7|94364.6|59
1651150250000|2022-04-28 12:50:50|94399|94374|94381.5|94356.5|94399.8|94374.8|94381.5|94356.5|63
1651150260000|2022-04-28 12:51:00|94382.4|94357.4|94376|94351|94390.2|94365.2|94372.5|94347.5|68
1651150270000|2022-04-28 12:51:10|94374.9|94349.9|94359.6|94334.6|94379.5|94349.9|94355.2|94322.8|66
1651150280000|2022-04-28 12:51:20|94362.2|94337.2|94380.9|94355.9|94400.6|94365.1|94362.2|94334.6|73
1651150290000|2022-04-28 12:51:30|94381.4|94356.4|94380.1|94355.1|94394.4|94366.4|94369.6|94335.7|73
1651150300000|2022-04-28 12:51:40|94380.9|94355.9|94380.4|94330.4|94380.9|94355.9|94349.6|94312.7|72
1651150310000|2022-04-28 12:51:50|94379|94329|94368.5|94343.5|94379.7|94345.6|94365.7|94328.1|69
1651150320000|2022-04-28 12:52:00|94368.6|94343.6|94372.6|94347.6|94376.3|94351.3|94362.6|94337.6|69
1651150330000|2022-04-28 12:52:10|94372.9|94347.9|94369.4|94344.4|94376.8|94351.8|94363.8|94338.8|68
1651150340000|2022-04-28 12:52:20|94369.8|94344.8|94371.8|94346.8|94375.2|94350.2|94366.5|94341.5|68
1651150350000|2022-04-28 12:52:30|94371.5|94346.5|94414.5|94364.5|94414.5|94378.2|94367.8|94342.8|74
1651150360000|2022-04-28 12:52:40|94402.7|94377.7|94402.5|94377.5|94418.7|94393.7|94394.8|94369.8|66
1651150370000|2022-04-28 12:52:50|94402|94377|94394.8|94369.8|94402.2|94377.2|94393.4|94368.4|60
1651150380000|2022-04-28 12:53:00|94394.9|94369.9|94393.4|94368.4|94398.5|94373.5|94391.6|94366.6|64
1651150390000|2022-04-28 12:53:10|94393.6|94368.6|94400.6|94375.6|94400.8|94375.8|94386.9|94361.9|62
1651150400000|2022-04-28 12:53:20|94401.3|94376.3|94409.3|94384.3|94410|94385|94398.7|94373.7|54
1651150410000|2022-04-28 12:53:30|94410.5|94385.5|94420.4|94395.4|94423.8|94398.8|94409.8|94384.8|65
1651150420000|2022-04-28 12:53:40|94420.9|94395.9|94416.9|94391.9|94433.7|94405.3|94416.9|94383.7|62
1651150430000|2022-04-28 12:53:50|94414.7|94389.7|94423.3|94398.3|94431.9|94406.9|94414.7|94379.1|70
1651150440000|2022-04-28 12:54:00|94423.4|94398.4|94423.9|94398.9|94439.9|94414.9|94420.8|94395.8|71
1651150450000|2022-04-28 12:54:10|94423.3|94398.3|94397.6|94372.6|94423.3|94398.3|94396.6|94365.4|72
1651150460000|2022-04-28 12:54:20|94398|94373|94374.4|94349.4|94398.8|94373.8|94366.1|94331.2|71
1651150470000|2022-04-28 12:54:30|94373.9|94348.9|94373|94348|94376.1|94351.1|94370|94345|59
1651150480000|2022-04-28 12:54:40|94373.3|94348.3|94392.7|94367.7|94398.9|94373.9|94373.3|94348.3|71
1651150490000|2022-04-28 12:54:50|94390.9|94365.9|94394.9|94369.9|94400.8|94375.8|94390.9|94365.9|71
1651150500000|2022-04-28 12:55:00|94394.6|94369.6|94398.5|94373.5|94401.8|94376.8|94394.5|94369.5|59
1651150510000|2022-04-28 12:55:10|94398|94373|94415.3|94390.3|94419.5|94391.6|94398|94368.9|67
1651150520000|2022-04-28 12:55:20|94414.6|94389.6|94431.1|94406.1|94437.9|94409.4|94414.5|94387.9|64
1651150530000|2022-04-28 12:55:30|94433.7|94408.7|94419.4|94394.4|94445.1|94420.1|94416.6|94391.6|73
1651150540000|2022-04-28 12:55:40|94420.1|94395.1|94409.3|94384.3|94435|94410|94409.3|94384.3|70
1651150550000|2022-04-28 12:55:50|94409.1|94384.1|94449.2|94399.2|94449.2|94412|94405.7|94380.7|76
1651150560000|2022-04-28 12:56:00|94448.5|94398.5|94446.7|94421.7|94459.5|94434.5|94439.4|94398.5|69
1651150570000|2022-04-28 12:56:10|94447|94422|94457.3|94432.3|94462.3|94437.3|94445.3|94420.3|54
1651150580000|2022-04-28 12:56:20|94458.5|94433.5|94445.2|94420.2|94459.5|94434|94443.3|94405|63
1651150590000|2022-04-28 12:56:30|94443.4|94418.4|94424.6|94399.6|94448.5|94420.3|94420.4|94395.4|76
1651150600000|2022-04-28 12:56:40|94423.8|94398.8|94403.9|94378.9|94430.9|94405.9|94401.3|94365.5|71
1651150610000|2022-04-28 12:56:50|94404|94379|94421.6|94396.6|94424.2|94399.2|94403.5|94378.5|60
1651150620000|2022-04-28 12:57:00|94421.8|94396.8|94427.1|94402.1|94428.5|94403.5|94420.2|94395.2|53
1651150630000|2022-04-28 12:57:10|94426.6|94401.6|94431|94406|94437.6|94412.6|94426.3|94401.3|67
1651150640000|2022-04-28 12:57:20|94431.5|94406.5|94429.7|94404.7|94434.2|94409.2|94428.1|94403.1|58
1651150650000|2022-04-28 12:57:30|94435.3|94410.3|94453.3|94428.3|94459.6|94429.4|94435.3|94409.6|65
1651150660000|2022-04-28 12:57:40|94453.9|94428.9|94467.5|94442.5|94468.4|94443.4|94451.8|94426.8|61
1651150670000|2022-04-28 12:57:50|94468.4|94443.4|94471.1|94446.1|94471.1|94446.1|94460.9|94435.9|70
1651150680000|2022-04-28 12:58:00|94468.6|94443.6|94476.3|94451.3|94479.6|94454.6|94464.7|94439.7|73
1651150690000|2022-04-28 12:58:10|94474.9|94449.9|94483|94458|94483|94458|94473.4|94448.4|72
1651150700000|2022-04-28 12:58:20|94480|94455|94475|94450|94480.9|94455.9|94472.6|94447.6|54
1651150710000|2022-04-28 12:58:30|94475.7|94450.7|94486.2|94461.2|94486.3|94461.3|94474.5|94449.5|54
1651150720000|2022-04-28 12:58:40|94485.5|94460.5|94497|94472|94501.1|94476.1|94483.8|94458.8|68
1651150730000|2022-04-28 12:58:50|94498|94473|94470.1|94445.1|94498.4|94473.4|94468.9|94433.3|72
1651150740000|2022-04-28 12:59:00|94470.5|94445.5|94476.5|94451.5|94476.6|94451.6|94467.9|94442.9|65
1651150750000|2022-04-28 12:59:10|94476.6|94451.6|94498.6|94473.6|94499.1|94474.1|94475.8|94450.8|79
1651150760000|2022-04-28 12:59:20|94497.4|94472.4|94488.7|94463.7|94503.6|94474.2|94486.6|94453.6|80
1651150770000|2022-04-28 12:59:30|94487.7|94462.7|94492.4|94467.4|94493.9|94468.9|94487.7|94462.7|58
1651150780000|2022-04-28 12:59:40|94493|94468|94492.6|94467.6|94495.3|94470.3|94487.2|94462.2|71
1651150790000|2022-04-28 12:59:50|94492.5|94467.5|94489.8|94464.8|94502.7|94477.7|94487.8|94462.8|72
1651150800000|2022-04-28 13:00:00|94485.8|94460.8|94486.6|94461.6|94509.8|94471.9|94481|94456|73
1651150810000|2022-04-28 13:00:10|94485.3|94460.3|94490.7|94465.7|94492.3|94467.3|94482.8|94457.8|75
1651150820000|2022-04-28 13:00:20|94489.9|94464.9|94499.1|94474.1|94507.3|94482.3|94489.9|94464.9|73
1651150830000|2022-04-28 13:00:30|94499.3|94474.3|94504.7|94479.7|94519.4|94494.4|94494.1|94468.1|74
1651150840000|2022-04-28 13:00:40|94504.9|94479.9|94503.3|94478.3|94507.2|94482.2|94501|94476|70
1651150850000|2022-04-28 13:00:50|94502.3|94477.3|94495.6|94470.6|94506.4|94479.7|94490.6|94456.2|67
1651150860000|2022-04-28 13:01:00|94495.4|94470.4|94497.6|94472.6|94499|94474|94492.6|94467.6|65
1651150870000|2022-04-28 13:01:10|94496.6|94471.6|94506.9|94481.9|94509.3|94484.3|94494.3|94469.3|75
1651150880000|2022-04-28 13:01:20|94507.4|94482.4|94502|94477|94512.8|94485.3|94499.2|94462.8|69
1651150890000|2022-04-28 13:01:30|94501.6|94476.6|94492.7|94467.7|94509.8|94484.8|94492.4|94467.4|68
1651150900000|2022-04-28 13:01:40|94493|94468|94493.6|94468.6|94496.7|94471.7|94490.3|94465.3|71
1651150910000|2022-04-28 13:01:50|94493.4|94468.4|94461.8|94436.8|94494.4|94469.4|94458.7|94422.3|76
1651150920000|2022-04-28 13:02:00|94461.7|94436.7|94451.8|94426.8|94467.6|94442.6|94449.2|94414|64
1651150930000|2022-04-28 13:02:10|94451.7|94426.7|94453.7|94428.7|94455.5|94429.3|94440.6|94404.6|58
1651150940000|2022-04-28 13:02:20|94455.4|94430.4|94452.5|94427.5|94459|94434|94452.2|94427.2|60
1651150950000|2022-04-28 13:02:30|94451.4|94426.4|94442.8|94417.8|94452.5|94427.5|94442.8|94417.8|58
1651150960000|2022-04-28 13:02:40|94443.4|94418.4|94441.1|94416.1|94444.4|94419.4|94436.3|94411.3|67
1651150970000|2022-04-28 13:02:50|94439.7|94414.7|94446.6|94421.6|94450|94425|94436.9|94411.9|66
1651150980000|2022-04-28 13:03:00|94445.7|94420.7|94440.6|94415.6|94455.5|94430.5|94439.1|94414.1|74
1651150990000|2022-04-28 13:03:10|94440.1|94415.1|94426.3|94401.3|94448.6|94415.3|94425.2|94394|60
1651151000000|2022-04-28 13:03:20|94426.5|94401.5|94427.1|94402.1|94427.9|94402.9|94420.5|94395.5|48
1651151010000|2022-04-28 13:03:30|94425.9|94400.9|94425|94400|94443.3|94415.6|94423.9|94389.9|57
1651151020000|2022-04-28 13:03:40|94427.2|94402.2|94407.7|94382.7|94436|94404.4|94405.4|94380.1|55
1651151030000|2022-04-28 13:03:50|94404.6|94379.6|94401.1|94376.1|94421.7|94388|94399.4|94366|70
1651151040000|2022-04-28 13:04:00|94400.5|94375.5|94398.5|94373.5|94410.9|94376.8|94387|94349.7|62
1651151050000|2022-04-28 13:04:10|94398.2|94373.2|94393.7|94368.7|94415|94377.1|94393.3|94364.6|66
1651151060000|2022-04-28 13:04:20|94394.2|94369.2|94400.7|94375.7|94400.9|94375.9|94392.8|94367.8|63
1651151070000|2022-04-28 13:04:30|94401.5|94376.5|94411.8|94386.8|94415.7|94390.7|94400.7|94375.7|60
1651151080000|2022-04-28 13:04:40|94411.5|94386.5|94414.7|94389.7|94432.3|94396.7|94410.7|94375.3|61
1651151090000|2022-04-28 13:04:50|94414.4|94389.4|94400.8|94375.8|94415.4|94390.4|94400.4|94375.4|64
1651151100000|2022-04-28 13:05:00|94399.9|94374.9|94392.2|94367.2|94402.6|94377.6|94390.7|94365.7|62
1651151110000|2022-04-28 13:05:10|94392|94367|94399.9|94374.9|94415.6|94378.1|94390.5|94363|50
1651151120000|2022-04-28 13:05:20|94398.7|94373.7|94354.6|94329.6|94398.7|94373.7|94353.9|94321.2|70
1651151130000|2022-04-28 13:05:30|94356.7|94331.7|94351.8|94326.8|94366.5|94332.4|94333.7|94299.1|78
1651151140000|2022-04-28 13:05:40|94350.5|94325.5|94340|94315|94358.7|94328.2|94336.1|94305|65
1651151150000|2022-04-28 13:05:50|94342.3|94317.3|94341.4|94291.4|94344.4|94319.4|94328.1|94291.4|58
1651151160000|2022-04-28 13:06:00|94339.5|94289.5|94315.9|94290.9|94339.5|94309|94315.9|94284.1|74
1651151170000|2022-04-28 13:06:10|94316.5|94291.5|94300.4|94275.4|94324.7|94294.3|94297.7|94272.7|71
1651151180000|2022-04-28 13:06:20|94301.2|94276.2|94281.2|94256.2|94302.2|94277.2|94281.2|94256.2|70
1651151190000|2022-04-28 13:06:30|94281.4|94256.4|94284.6|94259.6|94287.3|94262.3|94267.4|94232.7|76
1651151200000|2022-04-28 13:06:40|94284.7|94259.7|94265.8|94240.8|94288.3|94263.3|94258.9|94223.5|77
1651151210000|2022-04-28 13:06:50|94266.4|94241.4|94280|94255|94292.9|94259.4|94265.5|94240.5|78
1651151220000|2022-04-28 13:07:00|94282.1|94257.1|94274.2|94249.2|94286.2|94261.2|94273.1|94248.1|64
1651151230000|2022-04-28 13:07:10|94275.9|94250.9|94259.1|94234.1|94284.8|94259.8|94258|94233|68
1651151240000|2022-04-28 13:07:20|94259.2|94234.2|94264.8|94239.8|94274.1|94249.1|94257.7|94232.7|72
1651151250000|2022-04-28 13:07:30|94263.7|94238.7|94278.1|94253.1|94292.3|94258.8|94259.4|94234.4|69
1651151260000|2022-04-28 13:07:40|94277.1|94252.1|94267.3|94242.3|94279.3|94254.3|94266.2|94241.2|59
1651151270000|2022-04-28 13:07:50|94263.4|94238.4|94258.4|94233.4|94269.5|94244.5|94254.9|94218.5|65
1651151280000|2022-04-28 13:08:00|94259|94234|94252|94227|94259|94234|94244.6|94219.6|65
1651151290000|2022-04-28 13:08:10|94252.8|94227.8|94225.3|94200.3|94253.2|94228.2|94219.2|94184.1|75
1651151300000|2022-04-28 13:08:20|94224.1|94199.1|94243.1|94218.1|94243.1|94218.1|94222.2|94197.2|70
1651151310000|2022-04-28 13:08:30|94242.7|94217.7|94241.6|94216.6|94244.4|94219.4|94234.1|94209.1|54
1651151320000|2022-04-28 13:08:40|94239.9|94214.9|94228.1|94203.1|94239.9|94214.9|94225.1|94200.1|64
1651151330000|2022-04-28 13:08:50|94228.2|94203.2|94228.9|94203.9|94232|94207|94222.9|94197.9|58
1651151340000|2022-04-28 13:09:00|94228|94203|94229.9|94204.9|94229.9|94204.9|94220.3|94195.3|70
1651151350000|2022-04-28 13:09:10|94231.3|94206.3|94223|94198|94231.3|94206.3|94195.9|94165.6|70
1651151360000|2022-04-28 13:09:20|94222.8|94197.8|94242.3|94217.3|94253.4|94228.4|94222.3|94197.3|67
1651151370000|2022-04-28 13:09:30|94238.6|94213.6|94255.7|94230.7|94257.1|94232.1|94231.7|94197.8|61
1651151380000|2022-04-28 13:09:40|94254.9|94229.9|94247.7|94222.7|94258.4|94233.4|94247.5|94222.5|68
1651151390000|2022-04-28 13:09:50|94248.3|94223.3|94253|94228|94253.5|94228.5|94239.1|94214.1|68
1651151400000|2022-04-28 13:10:00|94252.2|94227.2|94266.5|94241.5|94267.1|94242.1|94239.1|94214.1|72
1651151410000|2022-04-28 13:10:10|94266|94241|94279|94254|94279|94254|94261.1|94236.1|74
1651151420000|2022-04-28 13:10:20|94278.5|94253.5|94300.1|94275.1|94312.6|94275.6|94276.8|94251.5|74
1651151430000|2022-04-28 13:10:30|94301.8|94276.8|94304.1|94279.1|94323.7|94291|94300.9|94270.5|67
1651151440000|2022-04-28 13:10:40|94302.9|94277.9|94307.4|94282.4|94308.6|94283.6|94300.7|94275.7|60
1651151450000|2022-04-28 13:10:50|94308.6|94283.6|94308.7|94283.7|94309.4|94284.4|94305.3|94280.3|45
1651151460000|2022-04-28 13:11:00|94309.8|94284.8|94299.9|94274.9|94309.8|94284.8|94294.3|94269.3|62
1651151470000|2022-04-28 13:11:10|94298.9|94273.9|94288.7|94263.7|94300.7|94275.7|94287.7|94262.7|54
1651151480000|2022-04-28 13:11:20|94288.3|94263.3|94269.4|94244.4|94291.1|94263.3|94264.3|94234|70
1651151490000|2022-04-28 13:11:30|94270.6|94245.6|94276.6|94251.6|94281.1|94256.1|94264.5|94239.5|69
1651151500000|2022-04-28 13:11:40|94276.7|94251.7|94273.3|94248.3|94283.5|94258.5|94270.4|94245.4|58
1651151510000|2022-04-28 13:11:50|94273.2|94248.2|94266.1|94241.1|94275.5|94250.5|94257.5|94232.5|69
1651151520000|2022-04-28 13:12:00|94265.6|94240.6|94267.6|94242.6|94275.3|94250.3|94259.4|94223.3|74
1651151530000|2022-04-28 13:12:10|94266.6|94241.6|94247.7|94222.7|94266.7|94241.7|94243.4|94207.5|67
1651151540000|2022-04-28 13:12:20|94249.5|94224.5|94246.8|94221.8|94258.7|94226.9|94238.6|94208.4|69
1651151550000|2022-04-28 13:12:30|94242.7|94217.7|94246.8|94221.8|94249|94224|94239.3|94214.3|74
1651151560000|2022-04-28 13:12:40|94246.4|94221.4|94222.7|94197.7|94250.2|94225.2|94216.8|94183.3|73
1651151570000|2022-04-28 13:12:50|94224.8|94199.8|94194.8|94169.8|94241.1|94200|94194.8|94169.8|66
1651151580000|2022-04-28 13:13:00|94195.1|94170.1|94187.9|94162.9|94204.2|94179.2|94185.3|94160.3|78
1651151590000|2022-04-28 13:13:10|94190.3|94165.3|94187|94162|94209.3|94184.3|94181|94147|75
1651151600000|2022-04-28 13:13:20|94187.5|94162.5|94208.5|94183.5|94208.5|94183.5|94187.5|94157.2|72
1651151610000|2022-04-28 13:13:30|94210|94185|94225|94200|94226.3|94201.3|94207.8|94182.8|70
1651151620000|2022-04-28 13:13:40|94226.1|94201.1|94232.7|94207.7|94241.6|94209.5|94224.6|94191.6|61
1651151630000|2022-04-28 13:13:50|94233.2|94208.2|94239.5|94214.5|94254.1|94216|94231|94204.1|53
1651151640000|2022-04-28 13:14:00|94239.4|94214.4|94257.3|94232.3|94257.3|94232.3|94239|94214|62
1651151650000|2022-04-28 13:14:10|94256.7|94231.7|94255.2|94230.2|94258.9|94233.9|94252.4|94227.4|65
1651151660000|2022-04-28 13:14:20|94256.2|94231.2|94252.5|94227.5|94259.7|94234.7|94251.7|94226.7|62
1651151670000|2022-04-28 13:14:30|94251.6|94226.6|94248.8|94223.8|94256.5|94228.6|94241.5|94206.5|72
1651151680000|2022-04-28 13:14:40|94248.9|94223.9|94243.8|94218.8|94250.4|94225.4|94242|94217|60
1651151690000|2022-04-28 13:14:50|94245.2|94220.2|94249.6|94224.6|94253.3|94228.3|94243.7|94218.7|71
1651151700000|2022-04-28 13:15:00|94249.5|94224.5|94244.5|94219.5|94251|94226|94241.9|94216.9|60
1651151710000|2022-04-28 13:15:10|94244.6|94219.6|94220.3|94170.3|94249|94221.8|94218.8|94169.7|65
1651151720000|2022-04-28 13:15:20|94219.2|94169.2|94217.8|94167.8|94219.7|94179.2|94196|94159.4|74
1651151730000|2022-04-28 13:15:30|94216.5|94166.5|94207.9|94182.9|94225|94188.9|94205.7|94165.3|68
1651151740000|2022-04-28 13:15:40|94208.4|94183.4|94216.9|94191.9|94234.9|94195|94208.4|94172.6|70
1651151750000|2022-04-28 13:15:50|94217|94192|94236.9|94186.9|94237.5|94199|94214.5|94178.8|45
1651151760000|2022-04-28 13:16:00|94234|94184|94213.7|94163.7|94235.8|94197|94202.3|94160.9|72
1651151770000|2022-04-28 13:16:10|94203.9|94178.9|94206.7|94181.7|94224.7|94184.5|94201.2|94167.3|77
1651151780000|2022-04-28 13:16:20|94206.8|94181.8|94218.6|94168.6|94221.5|94187.6|94205.5|94168.1|61
1651151790000|2022-04-28 13:16:30|94219.2|94169.2|94203.3|94153.3|94220.8|94182.7|94190.9|94140.9|72
1651151800000|2022-04-28 13:16:40|94201.7|94151.7|94193.3|94143.3|94207.4|94157.4|94172.1|94136.3|74
1651151810000|2022-04-28 13:16:50|94190.3|94140.3|94188.4|94163.4|94203.4|94166.6|94178.1|94135.7|71
1651151820000|2022-04-28 13:17:00|94187.7|94162.7|94188.6|94163.6|94192.8|94167.8|94183.6|94158.6|74
1651151830000|2022-04-28 13:17:10|94188|94163|94190.1|94165.1|94193.6|94168.6|94185|94160|72
1651151840000|2022-04-28 13:17:20|94188.1|94163.1|94164.9|94139.9|94192.1|94167.1|94164.9|94128.1|66
1651151850000|2022-04-28 13:17:30|94179.6|94129.6|94173.4|94148.4|94184.6|94148.4|94165.7|94126|60
1651151860000|2022-04-28 13:17:40|94172.9|94147.9|94178|94153|94191.4|94155.5|94165.8|94129.6|74
1651151870000|2022-04-28 13:17:50|94190.4|94140.4|94173.3|94148.3|94192.3|94151.8|94158.4|94127.2|75
1651151880000|2022-04-28 13:18:00|94171.8|94146.8|94195.9|94170.9|94196|94171|94169.5|94144.5|71
1651151890000|2022-04-28 13:18:10|94196|94171|94191.3|94166.3|94196.1|94171.1|94183.1|94142.1|59
1651151900000|2022-04-28 13:18:20|94191.7|94166.7|94189.6|94164.6|94194.5|94169.5|94180.3|94155.3|57
1651151910000|2022-04-28 13:18:30|94185.3|94160.3|94186.6|94161.6|94200.4|94167.5|94176.3|94140.6|70
1651151920000|2022-04-28 13:18:40|94186.8|94161.8|94201.3|94151.3|94203.2|94164.9|94178.7|94142.1|61
1651151930000|2022-04-28 13:18:50|94190.9|94165.9|94206.5|94181.5|94228.5|94193.4|94190.9|94157.4|75
1651151940000|2022-04-28 13:19:00|94205.1|94180.1|94199.2|94174.2|94216.6|94186|94191.7|94159|71
1651151950000|2022-04-28 13:19:10|94198.5|94173.5|94208.3|94183.3|94234.4|94195.4|94198.2|94169.5|72
1651151960000|2022-04-28 13:19:20|94207.8|94182.8|94226.3|94201.3|94233.3|94203.6|94207.3|94181.9|70
1651151970000|2022-04-28 13:19:30|94229.1|94204.1|94226.6|94201.6|94233.5|94204.1|94216.4|94179.4|58
1651151980000|2022-04-28 13:19:40|94227.1|94202.1|94227.3|94202.3|94245|94204.1|94220.2|94186.2|54
1651151990000|2022-04-28 13:19:50|94227.5|94202.5|94233.3|94208.3|94241.9|94213.7|94225.1|94191.9|64
1651152000000|2022-04-28 13:20:00|94230.6|94205.6|94222.3|94197.3|94231|94206|94219|94194|65
1651152010000|2022-04-28 13:20:10|94222.9|94197.9|94233.7|94208.7|94233.7|94208.7|94222.1|94197.1|71
1651152020000|2022-04-28 13:20:20|94233.1|94208.1|94240.8|94190.8|94264.5|94226.4|94224.9|94189|76
1651152030000|2022-04-28 13:20:30|94229|94204|94237.2|94187.2|94244.5|94206.1|94227.1|94185.4|59
1651152040000|2022-04-28 13:20:40|94237.7|94187.7|94210|94185|94237.7|94197.5|94210|94172.5|62
1651152050000|2022-04-28 13:20:50|94211.8|94186.8|94227.2|94177.2|94227.7|94187.9|94209.6|94171|52
1651152060000|2022-04-28 13:21:00|94225.7|94175.7|94223.4|94198.4|94244.3|94206.7|94215.7|94175.7|65
1651152070000|2022-04-28 13:21:10|94222.3|94197.3|94221|94196|94234.7|94198.8|94217.6|94178.6|56
1651152080000|2022-04-28 13:21:20|94220.9|94195.9|94219.2|94169.2|94227.9|94195.9|94212.5|94169.2|61
1651152090000|2022-04-28 13:21:30|94216.7|94166.7|94202|94152|94216.7|94168.8|94182.9|94146.4|64
1651152100000|2022-04-28 13:21:40|94202.3|94152.3|94192.9|94167.9|94204.4|94167.9|94189|94139.5|61
1651152110000|2022-04-28 13:21:50|94191.4|94166.4|94211.9|94161.9|94218.5|94181.9|94191.4|94157|56
1651152120000|2022-04-28 13:22:00|94211.5|94161.5|94202.7|94177.7|94223.4|94185.5|94197.8|94161.5|59
1651152130000|2022-04-28 13:22:10|94203.1|94178.1|94213.2|94188.2|94226.1|94190.4|94201.8|94164.5|52
1651152140000|2022-04-28 13:22:20|94214|94189|94231.1|94206.1|94245.1|94206.3|94211.3|94183.4|67
1651152150000|2022-04-28 13:22:30|94231.2|94206.2|94239.9|94189.9|94241.8|94210.4|94227.3|94189.9|54
1651152160000|2022-04-28 13:22:40|94228.7|94203.7|94250|94200|94259.6|94216.1|94228.7|94195.1|66
1651152170000|2022-04-28 13:22:50|94250.2|94200.2|94251.4|94201.4|94261.2|94222.5|94238.6|94198|57
1651152180000|2022-04-28 13:23:00|94252.2|94202.2|94231.7|94206.7|94252.2|94214.3|94229.1|94192|54
1651152190000|2022-04-28 13:23:10|94231.5|94206.5|94236.3|94211.3|94254.5|94213|94228.1|94195.1|64
1651152200000|2022-04-28 13:23:20|94235.7|94210.7|94249.1|94224.1|94262.1|94224.6|94233.1|94198.1|56
1651152210000|2022-04-28 13:23:30|94250.5|94225.5|94256.7|94231.7|94281.3|94241.6|94250.2|94211.7|61
1651152220000|2022-04-28 13:23:40|94269.8|94219.8|94261.2|94211.2|94278.8|94240.5|94248.2|94209.5|67
1651152230000|2022-04-28 13:23:50|94264.2|94214.2|94254.2|94229.2|94268.8|94230.9|94250.5|94212.5|57
1651152240000|2022-04-28 13:24:00|94254.6|94229.6|94244|94219|94267|94231.6|94243.3|94205.6|67
1651152250000|2022-04-28 13:24:10|94243.9|94218.9|94258.5|94208.5|94258.5|94220.6|94234|94199.7|62
1651152260000|2022-04-28 13:24:20|94257.3|94207.3|94254.6|94204.6|94258.8|94226.1|94242.7|94199.2|67
1651152270000|2022-04-28 13:24:30|94254.5|94204.5|94261.2|94211.2|94261.8|94224.7|94241.6|94204.5|61
1651152280000|2022-04-28 13:24:40|94261|94211|94255.9|94205.9|94261|94225.5|94236.3|94197.5|67
1651152290000|2022-04-28 13:24:50|94256.3|94206.3|94250.5|94225.5|94268|94228.4|94242.3|94206.3|65
1651152300000|2022-04-28 13:25:00|94250.9|94225.9|94243.5|94218.5|94252.6|94225.9|94238|94200.3|72
1651152310000|2022-04-28 13:25:10|94243.3|94218.3|94248.6|94223.6|94264.5|94230|94239.9|94210.7|64
1651152320000|2022-04-28 13:25:20|94247.9|94222.9|94248.9|94223.9|94250.2|94225.2|94245.5|94220.5|55
1651152330000|2022-04-28 13:25:30|94248.7|94223.7|94264.7|94214.7|94269.7|94232.2|94243.9|94211|62
1651152340000|2022-04-28 13:25:40|94264.1|94214.1|94255.9|94230.9|94265.5|94232|94246.9|94211.6|64
1651152350000|2022-04-28 13:25:50|94252.8|94227.8|94246.4|94221.4|94256.9|94227.9|94244.1|94206.9|54
1651152360000|2022-04-28 13:26:00|94245.7|94220.7|94241.5|94216.5|94245.7|94220.7|94240.8|94215.8|43
1651152370000|2022-04-28 13:26:10|94241|94216|94218|94193|94251.4|94216.5|94217.8|94181|61
1651152380000|2022-04-28 13:26:20|94219.2|94194.2|94219|94194|94234.5|94200.6|94217.2|94184.5|62
1651152390000|2022-04-28 13:26:30|94218.8|94193.8|94208.1|94158.1|94224.7|94194.6|94189.3|94158.1|60
1651152400000|2022-04-28 13:26:40|94202.7|94152.7|94172.3|94147.3|94205.1|94167.6|94162.6|94127.6|67
1651152410000|2022-04-28 13:26:50|94171.3|94146.3|94168.1|94143.1|94182.3|94146.3|94161.1|94121.8|64
1651152420000|2022-04-28 13:27:00|94168.7|94143.7|94168.8|94143.8|94169.5|94144.5|94162.8|94137.8|51
1651152430000|2022-04-28 13:27:10|94169|94144|94165|94140|94180.9|94144.3|94163.1|94130.9|55
1651152440000|2022-04-28 13:27:20|94164|94139|94158.3|94108.3|94170.2|94145.2|94140.5|94105.8|67
1651152450000|2022-04-28 13:27:30|94159|94109|94155.2|94130.2|94170.6|94135|94139.5|94101.2|61
1651152460000|2022-04-28 13:27:40|94153.9|94128.9|94151.1|94126.1|94172.6|94137.7|94149.5|94119.7|70
1651152470000|2022-04-28 13:27:50|94152.2|94127.2|94141.6|94116.6|94158.2|94133.2|94141.6|94116.6|58
1651152480000|2022-04-28 13:28:00|94143.8|94118.8|94143.1|94118.1|94145.5|94120.5|94141.8|94116.8|51
1651152490000|2022-04-28 13:28:10|94142.8|94117.8|94167.7|94117.7|94169.2|94133|94129.8|94095.2|67
1651152500000|2022-04-28 13:28:20|94159.4|94134.4|94175.7|94150.7|94194.9|94157|94156.5|94131.5|68
1651152510000|2022-04-28 13:28:30|94176.4|94151.4|94170.2|94145.2|94183.4|94152.3|94163.2|94128.8|67
1651152520000|2022-04-28 13:28:40|94168.3|94143.3|94180.9|94155.9|94199.3|94159.8|94167.4|94129.9|66
1651152530000|2022-04-28 13:28:50|94181.7|94156.7|94180.4|94155.4|94199.3|94157.3|94167.6|94141.4|64
1651152540000|2022-04-28 13:29:00|94180.7|94155.7|94191|94166|94193.4|94166|94179.3|94142.9|58
1651152550000|2022-04-28 13:29:10|94190.8|94165.8|94186.2|94161.2|94190.8|94165.8|94183.7|94158.7|53
1651152560000|2022-04-28 13:29:20|94186.3|94161.3|94161.8|94136.8|94186.3|94161.3|94161.4|94125.8|62
1651152570000|2022-04-28 13:29:30|94161.3|94136.3|94154.9|94129.9|94174.8|94142.1|94152.7|94117.7|59
1651152580000|2022-04-28 13:29:40|94155.4|94130.4|94160.6|94135.6|94176|94140|94155.4|94125.1|54
1651152590000|2022-04-28 13:29:50|94161.7|94136.7|94160.4|94135.4|94163.5|94138.5|94152.1|94127.1|60
1651152600000|2022-04-28 13:30:00|94158.9|94133.9|94164.7|94139.7|94166.4|94141.4|94158.6|94133.6|73
1651152610000|2022-04-28 13:30:10|94164.4|94139.4|94158.6|94133.6|94165.3|94140.3|94157.5|94132.5|76
1651152620000|2022-04-28 13:30:20|94158.9|94133.9|94166.7|94141.7|94172.7|94147.7|94158.9|94133.9|65
1651152630000|2022-04-28 13:30:30|94167.4|94142.4|94154.7|94129.7|94167.4|94142.4|94145.6|94105.6|73
1651152640000|2022-04-28 13:30:40|94151.8|94126.8|94155.3|94130.3|94156.1|94131.1|94149.3|94124.3|68
1651152650000|2022-04-28 13:30:50|94155.6|94130.6|94149.2|94124.2|94155.8|94130.8|94147.5|94122.5|56
1651152660000|2022-04-28 13:31:00|94150|94125|94151.5|94126.5|94152.8|94127.8|94147.8|94122.8|68
1651152670000|2022-04-28 13:31:10|94151.6|94126.6|94154.4|94129.4|94156.2|94131.2|94148.8|94123.8|72
1651152680000|2022-04-28 13:31:20|94154.3|94129.3|94178.5|94153.5|94185.8|94160.8|94152.6|94127.6|61
1651152690000|2022-04-28 13:31:30|94177|94152|94206.8|94181.8|94227.1|94190.7|94177|94152|73
1651152700000|2022-04-28 13:31:40|94202.3|94177.3|94190.2|94165.2|94202.7|94177.7|94186.5|94161.5|72
1651152710000|2022-04-28 13:31:50|94180.7|94155.7|94186.1|94161.1|94186.6|94161.6|94165.4|94140.4|69
1651152720000|2022-04-28 13:32:00|94187|94162|94205.5|94180.5|94216.1|94183.2|94187|94162|72
1651152730000|2022-04-28 13:32:10|94205.6|94180.6|94228|94203|94228.9|94203.9|94205.1|94172.7|75
1651152740000|2022-04-28 13:32:20|94228.8|94203.8|94227.9|94202.9|94239.9|94214.9|94224.8|94199.8|74
1651152750000|2022-04-28 13:32:30|94229|94204|94244|94219|94248.2|94223.2|94227.2|94202.2|69
1651152760000|2022-04-28 13:32:40|94243.5|94218.5|94255.3|94230.3|94257.9|94232.9|94239.6|94203.9|66
1651152770000|2022-04-28 13:32:50|94259.4|94234.4|94274.6|94249.6|94287.4|94255.2|94259.2|94230.5|73
1651152780000|2022-04-28 13:33:00|94273.9|94248.9|94247.4|94222.4|94273.9|94248.9|94244.2|94212.1|73
1651152790000|2022-04-28 13:33:10|94247.6|94222.6|94229.9|94204.9|94250.1|94225.1|94227.1|94202.1|69
1651152800000|2022-04-28 13:33:20|94229.1|94204.1|94203.9|94178.9|94229.1|94204.1|94194.1|94158.3|76
1651152810000|2022-04-28 13:33:30|94204.1|94179.1|94211.6|94186.6|94212.3|94187.3|94202|94177|74
1651152820000|2022-04-28 13:33:40|94214.5|94189.5|94216.1|94191.1|94228.5|94193.1|94212.8|94177.8|65
1651152830000|2022-04-28 13:33:50|94217.8|94192.8|94210.7|94185.7|94219.5|94194.5|94210.1|94185.1|68
1651152840000|2022-04-28 13:34:00|94210.3|94185.3|94234|94209|94234|94209|94209.8|94184.8|61
1651152850000|2022-04-28 13:34:10|94232.7|94207.7|94250.5|94225.5|94256.8|94231.8|94227.4|94202.4|73
1651152860000|2022-04-28 13:34:20|94249.3|94224.3|94287.5|94262.5|94295.5|94262.5|94243.1|94218.1|70
1651152870000|2022-04-28 13:34:30|94287.1|94262.1|94271.9|94246.9|94289.9|94264.9|94267.2|94233.9|67
1651152880000|2022-04-28 13:34:40|94272.2|94247.2|94271.4|94246.4|94279.4|94254.4|94271|94246|57
1651152890000|2022-04-28 13:34:50|94272|94247|94288|94263|94291.6|94266.6|94271.1|94239.9|59
1651152900000|2022-04-28 13:35:00|94287.8|94262.8|94297.1|94272.1|94308.2|94274.8|94285|94258.2|70
1651152910000|2022-04-28 13:35:10|94297|94272|94297.3|94272.3|94301|94276|94291.3|94266.3|66
1651152920000|2022-04-28 13:35:20|94297.6|94272.6|94300.4|94275.4|94318.3|94293.3|94288.3|94255.7|67
1651152930000|2022-04-28 13:35:30|94299.6|94274.6|94293.4|94268.4|94299.8|94274.8|94288.7|94263.7|63
1651152940000|2022-04-28 13:35:40|94292.7|94267.7|94286|94261|94293.5|94268.5|94278.7|94253.7|65
1651152950000|2022-04-28 13:35:50|94285.6|94260.6|94275.1|94250.1|94285.6|94260.6|94274.5|94249.5|67
1651152960000|2022-04-28 13:36:00|94277.4|94252.4|94257.1|94232.1|94277.6|94252.6|94256.1|94220.5|76
1651152970000|2022-04-28 13:36:10|94256|94231|94261.2|94236.2|94264.5|94236.2|94251.3|94214.5|68
1651152980000|2022-04-28 13:36:20|94259.9|94234.9|94258.7|94233.7|94264.6|94239.6|94257.3|94232.3|60
1651152990000|2022-04-28 13:36:30|94258.9|94233.9|94274.7|94249.7|94279|94254|94258|94233|70
1651153000000|2022-04-28 13:36:40|94275.6|94250.6|94274.9|94249.9|94276.9|94251.9|94271|94246|58
1651153010000|2022-04-28 13:36:50|94274.7|94249.7|94274.4|94249.4|94275.8|94250.8|94271.3|94246.3|49
1651153020000|2022-04-28 13:37:00|94274.7|94249.7|94243.9|94218.9|94274.7|94249.7|94242.4|94205.2|69
1651153030000|2022-04-28 13:37:10|94242.1|94217.1|94240.2|94215.2|94245.6|94220.6|94236.9|94211.9|63
1651153040000|2022-04-28 13:37:20|94240.4|94215.4|94246.9|94221.9|94248|94223|94235.8|94210.8|55
1651153050000|2022-04-28 13:37:30|94245.3|94220.3|94235.6|94210.6|94247|94222|94227.5|94202.5|68
1651153060000|2022-04-28 13:37:40|94236.4|94211.4|94228.4|94203.4|94244.9|94214.9|94226.8|94193.7|64
1651153070000|2022-04-28 13:37:50|94228.5|94203.5|94214.1|94189.1|94228.8|94203.8|94209.9|94173.8|68
1651153080000|2022-04-28 13:38:00|94214.5|94189.5|94236.7|94211.7|94241.9|94216.9|94204.9|94179.9|75
1651153090000|2022-04-28 13:38:10|94250|94200|94218|94193|94250.7|94214.3|94218|94183.8|74
1651153100000|2022-04-28 13:38:20|94214.2|94189.2|94216.2|94191.2|94239.7|94202.3|94213|94182.7|64
1651153110000|2022-04-28 13:38:30|94217.5|94192.5|94209.6|94184.6|94219.2|94194.2|94204.1|94179.1|62
1651153120000|2022-04-28 13:38:40|94209.2|94184.2|94218.7|94193.7|94234.2|94195.7|94208.4|94183.4|63
1651153130000|2022-04-28 13:38:50|94218.6|94193.6|94215.7|94190.7|94232.7|94196.6|94214.6|94182.7|59
1651153140000|2022-04-28 13:39:00|94215.8|94190.8|94202.5|94177.5|94219.7|94194.7|94201|94176|65
1651153150000|2022-04-28 13:39:10|94204.7|94179.7|94211.9|94186.9|94211.9|94186.9|94202.8|94177.8|61
1651153160000|2022-04-28 13:39:20|94213.6|94188.6|94206.2|94181.2|94218.6|94193.6|94200.6|94175.6|68
1651153170000|2022-04-28 13:39:30|94206.5|94181.5|94196.4|94171.4|94206.5|94181.5|94196.4|94171.4|64
1651153180000|2022-04-28 13:39:40|94196|94171|94158.4|94133.4|94198.9|94173.9|94151.9|94116.8|74
1651153190000|2022-04-28 13:39:50|94160.1|94135.1|94169.4|94144.4|94177.3|94149|94156.6|94127.3|68
1651153200000|2022-04-28 13:40:00|94169.2|94144.2|94184.2|94159.2|94184.3|94159.3|94168|94143|72
1651153210000|2022-04-28 13:40:10|94185.3|94160.3|94174|94149|94209.6|94181.6|94170.9|94145.9|72
1651153220000|2022-04-28 13:40:20|94173.9|94148.9|94158|94133|94187.5|94152.2|94151.8|94126.8|69
1651153230000|2022-04-28 13:40:30|94158.3|94133.3|94160.7|94135.7|94175.7|94143.3|94158.3|94125.7|68
1651153240000|2022-04-28 13:40:40|94160.8|94135.8|94178|94153|94187|94153.9|94156.1|94131.1|76
1651153250000|2022-04-28 13:40:50|94181.1|94156.1|94195.5|94145.5|94200.1|94170.7|94172.8|94139.2|75
1651153260000|2022-04-28 13:41:00|94184.3|94159.3|94177.5|94152.5|94195.3|94160.9|94174.8|94136.5|68
1651153270000|2022-04-28 13:41:10|94179.9|94154.9|94169|94144|94194.2|94156.3|94161.3|94123.4|74
1651153280000|2022-04-28 13:41:20|94169.1|94144.1|94158.1|94133.1|94176.3|94147.4|94153.8|94118.7|74
1651153290000|2022-04-28 13:41:30|94156.8|94131.8|94159.3|94134.3|94161|94136|94155.9|94130.9|61
1651153300000|2022-04-28 13:41:40|94159.8|94134.8|94161.7|94136.7|94164.7|94139.7|94156.1|94131.1|62
1651153310000|2022-04-28 13:41:50|94161.4|94136.4|94165.2|94140.2|94168.9|94143.9|94158.1|94133.1|64
1651153320000|2022-04-28 13:42:00|94165|94140|94161.4|94136.4|94167.3|94142.3|94160.9|94135.9|59
1651153330000|2022-04-28 13:42:10|94160.7|94135.7|94167.2|94142.2|94170.8|94145.8|94157.6|94132.6|60
1651153340000|2022-04-28 13:42:20|94167.7|94142.7|94174.4|94149.4|94187.6|94152.9|94165.3|94134.7|70
1651153350000|2022-04-28 13:42:30|94175.2|94150.2|94173.8|94148.8|94175.6|94150.6|94165|94140|68
1651153360000|2022-04-28 13:42:40|94174|94149|94175|94150|94179.3|94154.3|94168|94143|65
1651153370000|2022-04-28 13:42:50|94176.1|94151.1|94156.1|94131.1|94176.1|94151.1|94153.2|94128.2|69
1651153380000|2022-04-28 13:43:00|94154.9|94129.9|94173.3|94148.3|94180.4|94155.3|94153.9|94128.9|67
1651153390000|2022-04-28 13:43:10|94173.2|94148.2|94158.2|94133.2|94175.9|94150.9|94153.3|94128.3|64
1651153400000|2022-04-28 13:43:20|94158.4|94133.4|94151.5|94126.5|94181.3|94146.1|94151.5|94116.9|69
1651153410000|2022-04-28 13:43:30|94164.2|94114.2|94161.2|94136.2|94167.6|94142.6|94150.5|94114.2|64
1651153420000|2022-04-28 13:43:40|94162.8|94137.8|94169.6|94144.6|94171.8|94146.8|94162.8|94137.8|54
1651153430000|2022-04-28 13:43:50|94170.9|94145.9|94170.8|94145.8|94189.9|94155.1|94169.5|94134.5|62
1651153440000|2022-04-28 13:44:00|94171.3|94146.3|94171|94146|94179.4|94154.3|94164.1|94127.3|71
1651153450000|2022-04-28 13:44:10|94171.9|94146.9|94187.8|94162.8|94196.7|94164|94169.1|94144.1|63
1651153460000|2022-04-28 13:44:20|94184.4|94159.4|94190.6|94165.6|94203.4|94166.2|94179.9|94153.4|65
1651153470000|2022-04-28 13:44:30|94190.7|94165.7|94231.1|94206.1|94231.1|94206.1|94186.7|94161.7|63
1651153480000|2022-04-28 13:44:40|94230.1|94205.1|94204.2|94179.2|94241.5|94205.3|94195.4|94170.4|72
1651153490000|2022-04-28 13:44:50|94202.2|94177.2|94182.9|94157.9|94205.5|94180.5|94179.1|94154.1|75
1651153500000|2022-04-28 13:45:00|94182.8|94157.8|94187.1|94162.1|94188.7|94163.7|94171|94146|72
1651153510000|2022-04-28 13:45:10|94186.5|94161.5|94180.4|94155.4|94188.7|94163.7|94177.1|94152.1|73
1651153520000|2022-04-28 13:45:20|94180.7|94155.7|94186.7|94161.7|94187.1|94162.1|94179.2|94154.2|54
1651153530000|2022-04-28 13:45:30|94186.8|94161.8|94187.1|94162.1|94195.8|94170.8|94184.4|94159.4|66
1651153540000|2022-04-28 13:45:40|94186.4|94161.4|94194.5|94169.5|94198.9|94173.9|94177.9|94152.9|69
1651153550000|2022-04-28 13:45:50|94195.2|94170.2|94169.3|94144.3|94196.2|94171.2|94165.8|94134.1|62
1651153560000|2022-04-28 13:46:00|94169|94144|94142.1|94117.1|94169|94144|94141.6|94106.8|78
1651153570000|2022-04-28 13:46:10|94141.4|94116.4|94161.1|94136.1|94174.9|94136.8|94141.4|94107.7|69
1651153580000|2022-04-28 13:46:20|94161.4|94136.4|94183.3|94133.3|94184.5|94146.1|94159.1|94133.1|66
1651153590000|2022-04-28 13:46:30|94182.8|94132.8|94167.1|94117.1|94182.8|94143.7|94150|94117.1|61
1651153600000|2022-04-28 13:46:40|94154|94129|94149.3|94124.3|94155.2|94130.2|94148.9|94123.9|60
1651153610000|2022-04-28 13:46:50|94149.7|94124.7|94145.8|94120.8|94153.8|94128.8|94143.1|94118.1|59
1651153620000|2022-04-28 13:47:00|94146|94121|94159.4|94134.4|94160.1|94135.1|94143.9|94118.9|61
1651153630000|2022-04-28 13:47:10|94161|94136|94174.3|94149.3|94179.9|94154.9|94161|94136|63
1651153640000|2022-04-28 13:47:20|94174.4|94149.4|94168.3|94143.3|94176.6|94151.6|94167.1|94142.1|69
1651153650000|2022-04-28 13:47:30|94168.1|94143.1|94142.7|94117.7|94171.3|94144.8|94142.7|94117.7|70
1651153660000|2022-04-28 13:47:40|94144.3|94119.3|94140.4|94115.4|94155.5|94130.5|94138.1|94113.1|72
1651153670000|2022-04-28 13:47:50|94140.7|94115.7|94157.3|94132.3|94160.4|94135.4|94139.4|94114.4|69
1651153680000|2022-04-28 13:48:00|94157.5|94132.5|94150.7|94125.7|94157.6|94132.6|94145.1|94120.1|72
1651153690000|2022-04-28 13:48:10|94150.5|94125.5|94156|94131|94157.7|94132.7|94150.4|94125.4|62
1651153700000|2022-04-28 13:48:20|94155.3|94130.3|94144.9|94119.9|94157.8|94132.8|94143.6|94118.6|63
1651153710000|2022-04-28 13:48:30|94145.2|94120.2|94139.5|94114.5|94148.8|94123.8|94138.2|94113.2|65
1651153720000|2022-04-28 13:48:40|94139.7|94114.7|94139.6|94114.6|94150.4|94125.4|94138.4|94113.4|63
1651153730000|2022-04-28 13:48:50|94138.3|94113.3|94139.2|94114.2|94142.7|94117.7|94134.1|94109.1|59
1651153740000|2022-04-28 13:49:00|94138|94113|94143.4|94118.4|94147.8|94122.8|94137.1|94112.1|60
1651153750000|2022-04-28 13:49:10|94144|94119|94140.4|94115.4|94146.3|94121.3|94137.6|94112.6|60
1651153760000|2022-04-28 13:49:20|94139.8|94114.8|94145.5|94120.5|94145.5|94120.5|94136.9|94111.9|56
1651153770000|2022-04-28 13:49:30|94143.5|94118.5|94123.3|94098.3|94143.5|94118.5|94112.5|94085.6|76
1651153780000|2022-04-28 13:49:40|94124.8|94099.8|94146|94121|94147.2|94122.2|94124.8|94099.8|70
1651153790000|2022-04-28 13:49:50|94148.2|94123.2|94141.3|94116.3|94157.5|94130.8|94136.9|94107.1|69
1651153800000|2022-04-28 13:50:00|94141.4|94116.4|94107.1|94082.1|94141.4|94116.4|94105.3|94080.3|76
1651153810000|2022-04-28 13:50:10|94104.8|94079.8|94107.8|94082.8|94124.4|94086.5|94102.3|94071|62
1651153820000|2022-04-28 13:50:20|94107.1|94082.1|94095|94070|94109.8|94084.8|94092.7|94067.7|69
1651153830000|2022-04-28 13:50:30|94093.4|94068.4|94077.7|94027.7|94095.8|94070.8|94057.9|94022.4|77
1651153840000|2022-04-28 13:50:40|94078.3|94028.3|94080.7|94055.7|94094.5|94061|94067.5|94027.6|73
1651153850000|2022-04-28 13:50:50|94081.3|94056.3|94075.1|94050.1|94081.4|94056.4|94072.4|94047.4|55
1651153860000|2022-04-28 13:51:00|94075.8|94050.8|94055.7|94030.7|94075.8|94050.8|94052|94020.2|69
1651153870000|2022-04-28 13:51:10|94056.1|94031.1|94067.9|94042.9|94079|94050|94056.1|94027.3|76
1651153880000|2022-04-28 13:51:20|94067.8|94042.8|94064.4|94039.4|94068.3|94043.3|94061.3|94036.3|42
1651153890000|2022-04-28 13:51:30|94064.7|94039.7|94073.2|94048.2|94092.6|94054.8|94064.6|94039.6|68
1651153900000|2022-04-28 13:51:40|94072.8|94047.8|94068.4|94043.4|94094.1|94056.2|94065.4|94029.3|64
1651153910000|2022-04-28 13:51:50|94068.5|94043.5|94077.6|94052.6|94081.5|94056.5|94067.7|94042.7|63
1651153920000|2022-04-28 13:52:00|94081.7|94056.7|94080.2|94055.2|94090.8|94065.8|94076.7|94051.7|70
1651153930000|2022-04-28 13:52:10|94081.7|94056.7|94078.4|94053.4|94090.9|94065.9|94076.5|94051.5|65
1651153940000|2022-04-28 13:52:20|94078.7|94053.7|94073.2|94048.2|94078.7|94053.7|94065.3|94040.3|61
1651153950000|2022-04-28 13:52:30|94074.2|94049.2|94055.7|94030.7|94074.2|94049.2|94052.7|94027.7|72
1651153960000|2022-04-28 13:52:40|94055.4|94030.4|94023.5|93998.5|94056.7|94031.7|94023.5|93998.5|69
1651153970000|2022-04-28 13:52:50|94023.3|93998.3|94034.1|94009.1|94035.9|94010.9|94023.3|93998.3|73
1651153980000|2022-04-28 13:53:00|94031.4|94006.4|94045.3|94020.3|94049.1|94024.1|94031.4|94006.4|70
1651153990000|2022-04-28 13:53:10|94045.5|94020.5|94059.2|94034.2|94062.3|94037.3|94045.5|94020.5|66
1651154000000|2022-04-28 13:53:20|94063|94038|94056|94031|94069|94044|94054.8|94029.8|66
1651154010000|2022-04-28 13:53:30|94057.1|94032.1|94024.3|93999.3|94061.2|94036.2|94017.9|93982.9|65
1651154020000|2022-04-28 13:53:40|94022.7|93997.7|94038|94013|94051.4|94017.5|94022.1|93997.1|70
1651154030000|2022-04-28 13:53:50|94037.5|94012.5|94026.1|94001.1|94038.3|94013.3|94023.9|93998.9|66
1651154040000|2022-04-28 13:54:00|94026.7|94001.7|94025.9|94000.9|94029.3|94004.3|94024.2|93999.2|61
1651154050000|2022-04-28 13:54:10|94026.2|94001.2|94034.9|94009.9|94034.9|94009.9|94023.9|93998.9|57
1651154060000|2022-04-28 13:54:20|94033.8|94008.8|94023.3|93998.3|94033.8|94008.8|94022.4|93997.4|56
1651154070000|2022-04-28 13:54:30|94023.9|93998.9|94015.2|93990.2|94026.8|94001.8|94012.1|93987.1|61
1651154080000|2022-04-28 13:54:40|94015.6|93990.6|94012.3|93987.3|94017.7|93992.7|94010.6|93985.6|62
1651154090000|2022-04-28 13:54:50|94011.6|93986.6|94010.6|93985.6|94012.5|93987.5|94004.6|93979.6|59
1651154100000|2022-04-28 13:55:00|94008.2|93983.2|94019.9|93994.9|94020.7|93995.7|94000.2|93975.2|68
1651154110000|2022-04-28 13:55:10|94019.6|93994.6|94014.4|93989.4|94023.4|93998.4|94009.6|93984.6|73
1651154120000|2022-04-28 13:55:20|94013.6|93988.6|94024.8|93999.8|94026.3|94001.3|94006.7|93981.7|56
1651154130000|2022-04-28 13:55:30|94024.9|93999.9|94040.7|94015.7|94040.7|94015.7|94022.6|93997.6|70
1651154140000|2022-04-28 13:55:40|94039.6|94014.6|94008.3|93983.3|94039.6|94014.6|94008.3|93983.3|64
1651154150000|2022-04-28 13:55:50|94008.4|93983.4|94006.7|93981.7|94017.9|93990|94000.3|93966.6|66
1651154160000|2022-04-28 13:56:00|94006.8|93981.8|93999.9|93974.9|94007.6|93982.6|93997.8|93972.8|67
1651154170000|2022-04-28 13:56:10|93999.5|93974.5|93968.6|93943.6|94000.3|93975.3|93965.9|93938.5|53
1651154180000|2022-04-28 13:56:20|93968.4|93943.4|93972.8|93947.8|93978.7|93953.7|93968.3|93943.3|65
1651154190000|2022-04-28 13:56:30|93973|93948|93973|93948|93982.1|93957.1|93970|93945|64
1651154200000|2022-04-28 13:56:40|93973.1|93948.1|94005|93980|94019.1|93985.7|93971.7|93946.7|74
1651154210000|2022-04-28 13:56:50|94004.5|93979.5|93972.5|93947.5|94005.4|93980.4|93971.4|93946.4|68
1651154220000|2022-04-28 13:57:00|93971.7|93946.7|93961.1|93936.1|93973.3|93948.3|93960.3|93935.3|65
1651154230000|2022-04-28 13:57:10|93962.9|93937.9|93967.4|93942.4|93971.3|93946.3|93960.8|93935.8|64
1651154240000|2022-04-28 13:57:20|93965.9|93940.9|93971.5|93946.5|93994.3|93956.6|93965|93940|70
1651154250000|2022-04-28 13:57:30|93969.7|93944.7|93968.8|93943.8|93976.6|93951.6|93965.8|93940.8|58
1651154260000|2022-04-28 13:57:40|93969.3|93944.3|93974.7|93949.7|93975.1|93950.1|93967.8|93942.8|39
1651154270000|2022-04-28 13:57:50|93974.3|93949.3|93994.1|93969.1|94011.7|93974.2|93973.6|93948.6|58
1651154280000|2022-04-28 13:58:00|94010.2|93960.2|93999.7|93974.7|94021.7|93983.6|93994.9|93960|68
1651154290000|2022-04-28 13:58:10|94000.1|93975.1|93991.9|93966.9|94015.6|93983.7|93989.8|93954.3|65
1651154300000|2022-04-28 13:58:20|93992.4|93967.4|93993.7|93968.7|93994.8|93969.8|93987.1|93962.1|59
1651154310000|2022-04-28 13:58:30|93992.9|93967.9|93985.6|93960.6|94005.5|93980.5|93984.8|93959.8|73
1651154320000|2022-04-28 13:58:40|93988.7|93963.7|94006.3|93956.3|94006.5|93971.3|93985.9|93954.5|58
1651154330000|2022-04-28 13:58:50|94006.4|93956.4|93999.8|93974.8|94015.2|93977.3|93995.6|93956.4|68
1651154340000|2022-04-28 13:59:00|94000.4|93975.4|94004.3|93979.3|94022.2|93986.1|94000.4|93965.8|69
1651154350000|2022-04-28 13:59:10|94004.8|93979.8|93996.1|93946.1|94022.5|93982.7|93984.5|93945.8|65
1651154360000|2022-04-28 13:59:20|93996.9|93946.9|93976.5|93951.5|93997.5|93964.6|93975.4|93945.8|60
1651154370000|2022-04-28 13:59:30|93976.9|93951.9|94000.4|93975.4|94000.6|93975.6|93976.9|93951.9|68
1651154380000|2022-04-28 13:59:40|93999.7|93974.7|93962.2|93937.2|94010.2|93985.2|93962.2|93937.2|77
1651154390000|2022-04-28 13:59:50|93960.9|93935.9|93946|93921|93966.3|93941.3|93943.9|93918.9|76
1651154400000|2022-04-28 14:00:00|93947.1|93922.1|93983.8|93958.8|94010.6|93970.9|93947.1|93922.1|80
1651154410000|2022-04-28 14:00:10|93998.7|93948.7|93983.6|93958.6|93999.6|93961.9|93965.7|93940.7|77
1651154420000|2022-04-28 14:00:20|93984.7|93959.7|93989.2|93964.2|93994.5|93969.5|93979.6|93954.6|76
1651154430000|2022-04-28 14:00:30|93994.1|93969.1|94008.3|93983.3|94022.9|93988.2|93990.2|93965.2|65
1651154440000|2022-04-28 14:00:40|94008.6|93983.6|94013.1|93988.1|94016.5|93991.5|94008.2|93983.2|69
1651154450000|2022-04-28 14:00:50|94013.5|93988.5|94026|94001|94026|94001|94011.4|93986.4|71
1651154460000|2022-04-28 14:01:00|94023.5|93998.5|94004.5|93979.5|94023.5|93998.5|93996.2|93971.2|67
1651154470000|2022-04-28 14:01:10|94004.9|93979.9|94043.8|93993.8|94043.9|94007.3|94003|93978|67
1651154480000|2022-04-28 14:01:20|94042.6|93992.6|94067.4|94042.4|94069.2|94044.2|94030.4|93992.6|68
1651154490000|2022-04-28 14:01:30|94064.5|94039.5|94057.5|94032.5|94082.6|94053.1|94057.5|94028.7|73
1651154500000|2022-04-28 14:01:40|94056.5|94031.5|94067.5|94042.5|94075.6|94042.5|94043.7|94018.7|72
1651154510000|2022-04-28 14:01:50|94066.3|94041.3|94066.5|94041.5|94070.2|94045.2|94065.5|94040.5|60
1651154520000|2022-04-28 14:02:00|94064.6|94039.6|94062.9|94037.9|94070.7|94045.7|94060.5|94035.5|75
1651154530000|2022-04-28 14:02:10|94063.2|94038.2|94065.2|94040.2|94074.3|94049.3|94060.4|94035.4|63
1651154540000|2022-04-28 14:02:20|94067.9|94042.9|94076.4|94051.4|94090.5|94052.4|94061.8|94036.8|71
1651154550000|2022-04-28 14:02:30|94077.3|94052.3|94087.9|94062.9|94091.8|94066.8|94074.3|94049.3|61
1651154560000|2022-04-28 14:02:40|94088|94063|94097.5|94072.5|94100.7|94075.7|94084.6|94059.6|73
1651154570000|2022-04-28 14:02:50|94097.6|94072.6|94096.8|94071.8|94100.8|94075.8|94090.4|94065.4|56
1651154580000|2022-04-28 14:03:00|94096.9|94071.9|94116.2|94091.2|94120.4|94091.6|94096.9|94066.5|71
1651154590000|2022-04-28 14:03:10|94117|94092|94126.1|94101.1|94126.2|94101.2|94114.5|94089.5|56
1651154600000|2022-04-28 14:03:20|94125.4|94100.4|94100.9|94075.9|94127.9|94100.8|94090.2|94053.3|73
1651154610000|2022-04-28 14:03:30|94104.1|94079.1|94110.3|94085.3|94110.3|94085.3|94094.5|94069.5|73
1651154620000|2022-04-28 14:03:40|94123.9|94073.9|94117.1|94092.1|94136.6|94097.2|94099.8|94070.4|70
1651154630000|2022-04-28 14:03:50|94131.4|94081.4|94104.4|94054.4|94131.6|94090.2|94087.7|94054.4|69
1651154640000|2022-04-28 14:04:00|94092|94067|94064.4|94039.4|94102.7|94067|94064.4|94032.7|74
1651154650000|2022-04-28 14:04:10|94066.2|94041.2|94073.4|94048.4|94087|94049.2|94061.3|94022.3|63
1651154660000|2022-04-28 14:04:20|94073.5|94048.5|94046.3|94021.3|94090.2|94051.6|94044.7|94015.9|72
1651154670000|2022-04-28 14:04:30|94059.9|94009.9|94063.5|94038.5|94077.6|94038.5|94036.3|94008.4|70
1651154680000|2022-04-28 14:04:40|94076.4|94026.4|94069.8|94044.8|94087|94046|94060.9|94025.9|67
1651154690000|2022-04-28 14:04:50|94070.2|94045.2|94065.7|94040.7|94073.4|94048.4|94063.4|94038.4|62
1651154700000|2022-04-28 14:05:00|94066.4|94041.4|94063.5|94038.5|94068.8|94043.8|94055.9|94030.9|75
1651154710000|2022-04-28 14:05:10|94063.6|94038.6|94072.3|94047.3|94083|94052.7|94062.9|94032.8|69
1651154720000|2022-04-28 14:05:20|94073.1|94048.1|94076.3|94051.3|94077.4|94052.4|94066.6|94041.6|62
1651154730000|2022-04-28 14:05:30|94076.1|94051.1|94063|94038|94076.1|94051.1|94060.1|94035.1|74
1651154740000|2022-04-28 14:05:40|94062.1|94037.1|94050.2|94025.2|94065.5|94040.5|94040.4|94004|72
1651154750000|2022-04-28 14:05:50|94050.6|94025.6|94052.2|94027.2|94068.2|94032.5|94048.5|94016.3|58
1651154760000|2022-04-28 14:06:00|94049.1|94024.1|94052.8|94027.8|94063.2|94027.9|94045.6|94010.3|52
1651154770000|2022-04-28 14:06:10|94050.3|94025.3|94013.9|93988.9|94054.6|94025.9|94007.4|93970.7|71
1651154780000|2022-04-28 14:06:20|94013.5|93988.5|94011.7|93961.7|94031.9|93992.3|94004.1|93954.1|66
1651154790000|2022-04-28 14:06:30|94011.6|93961.6|94008.9|93958.9|94015.1|93971.3|93991.4|93946.9|74
1651154800000|2022-04-28 14:06:40|94008.5|93958.5|93962.8|93912.8|94008.5|93971.6|93951.8|93910.3|67
1651154810000|2022-04-28 14:06:50|93962.3|93912.3|93986.8|93936.8|93986.8|93941.7|93950|93909|65
1651154820000|2022-04-28 14:07:00|93987|93937|93976.6|93926.6|93989.2|93952.2|93970.6|93925.3|69
1651154830000|2022-04-28 14:07:10|93966.6|93941.6|93967.6|93942.6|93985.7|93949.3|93965.1|93927.4|65
1651154840000|2022-04-28 14:07:20|93965.8|93940.8|93970.5|93945.5|93984.5|93947.6|93964.9|93925.9|58
1651154850000|2022-04-28 14:07:30|93970.6|93945.6|93921.1|93896.1|93984.4|93946.8|93917.4|93873.9|69
1651154860000|2022-04-28 14:07:40|93934.3|93884.3|93951.9|93901.9|93952.1|93911.5|93932|93883.4|73
1651154870000|2022-04-28 14:07:50|93951.5|93901.5|93939.8|93914.8|93957.3|93921.1|93933.8|93899.6|60
1651154880000|2022-04-28 14:08:00|93937.1|93912.1|93932.2|93907.2|93942.4|93912.5|93927.5|93892.4|67
1651154890000|2022-04-28 14:08:10|93930.7|93905.7|93950.7|93925.7|93951|93926|93930.7|93905.7|69
1651154900000|2022-04-28 14:08:20|93951.2|93926.2|93950|93925|93968.3|93943.3|93937.8|93901.4|66
1651154910000|2022-04-28 14:08:30|93950.1|93925.1|93950.4|93925.4|93957.7|93926.3|93942.4|93906|63
1651154920000|2022-04-28 14:08:40|93950.8|93925.8|93963.8|93913.8|93976.8|93939|93949|93912.1|70
1651154930000|2022-04-28 14:08:50|93963.7|93913.7|93967.9|93942.9|93970.8|93945.8|93948.7|93907.1|72
1651154940000|2022-04-28 14:09:00|93980.5|93930.5|93971.1|93946.1|93983.8|93947.4|93965.4|93927.1|67
1651154950000|2022-04-28 14:09:10|93970.8|93945.8|93967.2|93942.2|93986.1|93948|93962.7|93931.3|64
1651154960000|2022-04-28 14:09:20|93966.1|93941.1|93970.1|93945.1|93986.1|93948.7|93966.1|93933.3|61
1651154970000|2022-04-28 14:09:30|93971.1|93946.1|93989.1|93964.1|93990.9|93965.9|93968.8|93932.7|63
1651154980000|2022-04-28 14:09:40|93982.4|93957.4|93977.2|93952.2|93997.3|93969.1|93973.3|93947.3|58
1651154990000|2022-04-28 14:09:50|93978.7|93953.7|93981.4|93956.4|93986.8|93961.8|93977.6|93952.6|58
1651155000000|2022-04-28 14:10:00|93979.1|93954.1|94011.2|93986.2|94025.2|93989|93976.8|93951.8|75
1651155010000|2022-04-28 14:10:10|94010.4|93985.4|94009|93984|94012.6|93987.6|94007|93982|63
1651155020000|2022-04-28 14:10:20|94005.5|93980.5|93997.6|93972.6|94009.4|93984.4|93992.6|93967.6|57
1651155030000|2022-04-28 14:10:30|93996.9|93971.9|93974.7|93949.7|94005|93971.9|93971.3|93939|73
1651155040000|2022-04-28 14:10:40|93974.5|93949.5|93977.6|93952.6|93998|93961.5|93974.5|93944.8|62
1651155050000|2022-04-28 14:10:50|93978.6|93953.6|93973|93948|93981.9|93956.9|93968.6|93943.6|70
1651155060000|2022-04-28 14:11:00|93973.1|93948.1|93958.5|93908.5|93998.2|93961|93955.2|93908.5|77
1651155070000|2022-04-28 14:11:10|93957.9|93907.9|93955.4|93930.4|93964.2|93932.8|93937.4|93900.7|70
1651155080000|2022-04-28 14:11:20|93955.7|93930.7|93975.3|93950.3|93988.1|93953.4|93955.3|93930.3|56
1651155090000|2022-04-28 14:11:30|93975.2|93950.2|93972.9|93947.9|93994.9|93960|93966.8|93930.3|66
1651155100000|2022-04-28 14:11:40|93987.1|93937.1|93997.8|93947.8|93999.2|93958.4|93953|93918.8|68
1651155110000|2022-04-28 14:11:50|93999.3|93949.3|93990.8|93965.8|94010|93972.9|93983.3|93947|57
1651155120000|2022-04-28 14:12:00|93990.6|93965.6|94000.8|93975.8|94014.6|93976.8|93990.6|93948.5|68
1651155130000|2022-04-28 14:12:10|94002.2|93977.2|94010.4|93985.4|94027.8|93988.2|94002.2|93966.6|67
1651155140000|2022-04-28 14:12:20|94009.3|93984.3|94035.6|93985.6|94036.2|93996.6|94007.8|93970.1|71
1651155150000|2022-04-28 14:12:30|94035.7|93985.7|94009.5|93984.5|94035.8|93993.5|94009.5|93975.5|63
1651155160000|2022-04-28 14:12:40|94009.9|93984.9|94007.9|93982.9|94019.1|93994.1|94007.7|93982.7|60
1651155170000|2022-04-28 14:12:50|94008.1|93983.1|94019.4|93994.4|94031.2|93994.9|94000.5|93964.5|65
1651155180000|2022-04-28 14:13:00|94017|93992|94014.5|93989.5|94030|93992.7|94002.3|93975.4|67
1651155190000|2022-04-28 14:13:10|94013.9|93988.9|94017.6|93992.6|94018.2|93993.2|94009.3|93984.3|63
1651155200000|2022-04-28 14:13:20|94017.7|93992.7|94041.7|94016.7|94055.2|94016.7|94017.5|93992.5|62
1651155210000|2022-04-28 14:13:30|94040.7|94015.7|94026.6|94001.6|94048.3|94015.7|94025.9|93990.7|64
1651155220000|2022-04-28 14:13:40|94026.8|94001.8|94012.4|93987.4|94029.9|94004.9|94011.3|93974.5|66
1651155230000|2022-04-28 14:13:50|94011.6|93986.6|93995.9|93970.9|94016.7|93987.7|93995.3|93953.6|65
1651155240000|2022-04-28 14:14:00|93997.1|93972.1|94005.5|93980.5|94016.6|93980.5|93992|93956.5|64
1651155250000|2022-04-28 14:14:10|94004.7|93979.7|94012.1|93987.1|94040|94000.2|94000.6|93970.3|70
1651155260000|2022-04-28 14:14:20|94013.3|93988.3|94059.5|94009.5|94059.5|94022.4|94010.8|93985.8|73
1651155270000|2022-04-28 14:14:30|94060.9|94010.9|94091.5|94041.5|94094.9|94055.2|94051|94008.3|78
1651155280000|2022-04-28 14:14:40|94092.1|94042.1|94086.3|94061.3|94099.7|94062.1|94080.7|94038.7|54
1651155290000|2022-04-28 14:14:50|94086.4|94061.4|94100.1|94075.1|94109.2|94075.1|94083|94050.2|65
1651155300000|2022-04-28 14:15:00|94099.9|94074.9|94129|94104|94143.5|94104.8|94097|94063.2|74
1651155310000|2022-04-28 14:15:10|94129.1|94104.1|94130.8|94105.8|94142.4|94105.8|94115.9|94070.4|75
1651155320000|2022-04-28 14:15:20|94131.4|94106.4|94137.8|94112.8|94150.9|94114.7|94131.4|94097.8|67
1651155330000|2022-04-28 14:15:30|94136.8|94111.8|94149.7|94124.7|94166.5|94133.2|94136.6|94102.6|69
1651155340000|2022-04-28 14:15:40|94151|94126|94146|94121|94168.6|94126|94142|94103.7|74
1651155350000|2022-04-28 14:15:50|94145.1|94120.1|94158.6|94108.6|94160|94122.1|94137.6|94104.3|73
1651155360000|2022-04-28 14:16:00|94158.8|94108.8|94164.2|94139.2|94180.3|94140.6|94136.9|94100.6|75
1651155370000|2022-04-28 14:16:10|94164.1|94139.1|94216.9|94166.9|94216.9|94176.2|94163.4|94138.4|70
1651155380000|2022-04-28 14:16:20|94214.5|94164.5|94198.6|94173.6|94225.4|94186.8|94195.1|94159.5|77
1651155390000|2022-04-28 14:16:30|94197.4|94172.4|94187.9|94162.9|94197.4|94172.4|94187.9|94162.9|70
1651155400000|2022-04-28 14:16:40|94177.5|94152.5|94167.6|94117.6|94185.3|94160.3|94150.6|94112.9|75
1651155410000|2022-04-28 14:16:50|94167.7|94117.7|94146|94121|94168|94131.4|94142.2|94104.7|73
1651155420000|2022-04-28 14:17:00|94146.2|94121.2|94137.6|94112.6|94174.3|94135.7|94137.6|94105|74
1651155430000|2022-04-28 14:17:10|94137.3|94112.3|94145.3|94120.3|94157.2|94123.9|94123.7|94098.7|73
1651155440000|2022-04-28 14:17:20|94144.5|94119.5|94170.8|94145.8|94182.7|94150.7|94140.9|94115.9|64
1651155450000|2022-04-28 14:17:30|94171.3|94146.3|94172.4|94147.4|94185.2|94147.4|94157.4|94125.7|75
1651155460000|2022-04-28 14:17:40|94170.1|94145.1|94179.5|94154.5|94193.8|94155.4|94170.1|94139.9|70
1651155470000|2022-04-28 14:17:50|94180|94155|94166.5|94141.5|94196.6|94161|94166.2|94138.5|70
1651155480000|2022-04-28 14:18:00|94167.6|94142.6|94164.2|94139.2|94167.6|94142.6|94156.9|94131.9|69
1651155490000|2022-04-28 14:18:10|94159.4|94134.4|94142.6|94117.6|94166.6|94134.4|94139.6|94114.6|67
1651155500000|2022-04-28 14:18:20|94143.2|94118.2|94127.9|94102.9|94144.2|94118.2|94126.1|94093.3|57
1651155510000|2022-04-28 14:18:30|94127.4|94102.4|94126.3|94101.3|94131|94106|94123.6|94098.6|55
1651155520000|2022-04-28 14:18:40|94125.8|94100.8|94119.4|94094.4|94127.7|94102.7|94113.6|94088.6|61
1651155530000|2022-04-28 14:18:50|94120|94095|94114.7|94089.7|94128.3|94098|94100.7|94067.9|59
1651155540000|2022-04-28 14:19:00|94114.2|94089.2|94116.4|94091.4|94123|94093.6|94109.3|94072.6|59
1651155550000|2022-04-28 14:19:10|94116.6|94091.6|94117.3|94092.3|94122.1|94097.1|94114.4|94089.4|59
1651155560000|2022-04-28 14:19:20|94117.6|94092.6|94116.1|94091.1|94128.1|94093|94112.1|94076.5|41
1651155570000|2022-04-28 14:19:30|94116.6|94091.6|94113.4|94088.4|94120.7|94095.7|94107.2|94082.2|62
1651155580000|2022-04-28 14:19:40|94113.3|94088.3|94105.3|94080.3|94113.3|94088.3|94103.8|94078.8|56
1651155590000|2022-04-28 14:19:50|94104.7|94079.7|94093.7|94068.7|94107.1|94082.1|94082.3|94052.4|66
1651155600000|2022-04-28 14:20:00|94093.9|94068.9|94093|94068|94094.8|94069.8|94088.9|94063.9|60
1651155610000|2022-04-28 14:20:10|94091.7|94066.7|94113.5|94088.5|94123.6|94098.6|94090.3|94065.3|65
1651155620000|2022-04-28 14:20:20|94112.8|94087.8|94107.8|94082.8|94114.8|94089.8|94106|94081|63
1651155630000|2022-04-28 14:20:30|94109.5|94084.5|94105.8|94080.8|94109.8|94084.8|94104.7|94079.7|47
1651155640000|2022-04-28 14:20:40|94106.1|94081.1|94095.1|94070.1|94113.7|94088.7|94089.6|94054|67
1651155650000|2022-04-28 14:20:50|94095.5|94070.5|94090.5|94065.5|94097|94072|94081.6|94056.6|63
1651155660000|2022-04-28 14:21:00|94090.7|94065.7|94100.8|94075.8|94120.6|94083.8|94089.3|94064.3|66
1651155670000|2022-04-28 14:21:10|94101|94076|94101.5|94076.5|94104.4|94079.4|94100.3|94075.3|43
1651155680000|2022-04-28 14:21:20|94100.6|94075.6|94093.3|94068.3|94103|94078|94091.7|94066.7|57
1651155690000|2022-04-28 14:21:30|94093.9|94068.9|94110.8|94085.8|94110.8|94085.8|94093.6|94068.6|61
1651155700000|2022-04-28 14:21:40|94110.7|94085.7|94115.8|94090.8|94115.8|94090.8|94105.1|94080.1|60
1651155710000|2022-04-28 14:21:50|94115.6|94090.6|94102.2|94077.2|94115.9|94090.9|94102.2|94077.2|50
1651155720000|2022-04-28 14:22:00|94102.3|94077.3|94077.3|94052.3|94102.7|94077.7|94069.8|94032.3|69
1651155730000|2022-04-28 14:22:10|94077.4|94052.4|94084.2|94059.2|94086.9|94061.9|94072.4|94047.4|59
1651155740000|2022-04-28 14:22:20|94085.6|94060.6|94070.8|94045.8|94087.9|94062.9|94069.6|94032.2|64
1651155750000|2022-04-28 14:22:30|94070|94045|94058.8|94033.8|94072.8|94047.8|94058.3|94033.3|57
1651155760000|2022-04-28 14:22:40|94058.9|94033.9|94048.8|94023.8|94060.7|94035.7|94047.6|94022.6|45
1651155770000|2022-04-28 14:22:50|94048.7|94023.7|94037.2|94012.2|94057|94032|94037.2|94012.2|57
1651155780000|2022-04-28 14:23:00|94029.1|94004.1|94036|94011|94037.4|94011|94015.9|93984.8|64
1651155790000|2022-04-28 14:23:10|94035.8|94010.8|94039.4|94014.4|94044.5|94019.5|94028.9|94003.9|75
1651155800000|2022-04-28 14:23:20|94039.5|94014.5|94035|94010|94050.5|94025.5|94031|93995.7|64
1651155810000|2022-04-28 14:23:30|94035.1|94010.1|94035.2|94010.2|94065.5|94027.1|94031.1|93994.5|61
1651155820000|2022-04-28 14:23:40|94034.6|94009.6|93985.1|93960.1|94035.1|94010.1|93984.6|93941.5|62
1651155830000|2022-04-28 14:23:50|93997|93947|93988.2|93963.2|94005.6|93967.8|93976.8|93945.1|74
1651155840000|2022-04-28 14:24:00|93992|93967|94025.3|94000.3|94038.7|94005.2|93992|93959|71
1651155850000|2022-04-28 14:24:10|94026.9|94001.9|94021.2|93996.2|94042.5|94005.8|94013|93975.2|65
1651155860000|2022-04-28 14:24:20|94019.8|93994.8|94040.4|94015.4|94040.4|94015.4|94019.8|93994.8|61
1651155870000|2022-04-28 14:24:30|94040.3|94015.3|94023.8|93998.8|94048.7|94023.7|94022.8|93984.4|73
1651155880000|2022-04-28 14:24:40|94035.8|93985.8|94054.5|94029.5|94067|94030.1|94019.6|93985.8|77
1651155890000|2022-04-28 14:24:50|94054.7|94029.7|94049.4|93999.4|94059.5|94029.7|94031.5|93992.8|68
1651155900000|2022-04-28 14:25:00|94034.9|94009.9|94032.2|94007.2|94045.2|94019.6|94020.1|93981.4|75
1651155910000|2022-04-28 14:25:10|94032.5|94007.5|94068.7|94043.7|94080.6|94044.6|94032.5|93992.1|73
1651155920000|2022-04-28 14:25:20|94069.8|94044.8|94084.1|94059.1|94098.9|94061.5|94069.8|94041.2|74
1651155930000|2022-04-28 14:25:30|94084|94059|94090.6|94040.6|94116.5|94088.6|94078|94040.6|70
1651155940000|2022-04-28 14:25:40|94083.6|94058.6|94067.1|94042.1|94097|94058.6|94052|94015.7|78
1651155950000|2022-04-28 14:25:50|94064|94039|94055.5|94030.5|94069.6|94044.6|94055.5|94030.5|76
1651155960000|2022-04-28 14:26:00|94056.8|94031.8|94048.9|94023.9|94068.1|94033.8|94045.3|94018.1|72
1651155970000|2022-04-28 14:26:10|94048.2|94023.2|94052|94027|94062.9|94030|94037.2|94003.3|70
1651155980000|2022-04-28 14:26:20|94054.6|94029.6|94054.9|94029.9|94078.6|94041.5|94052.2|94020.2|68
1651155990000|2022-04-28 14:26:30|94054.7|94029.7|94068.8|94043.8|94085.5|94043.8|94034.5|93996|74
1651156000000|2022-04-28 14:26:40|94069.9|94044.9|94083.9|94058.9|94097.9|94059.6|94065.1|94026.5|66
1651156010000|2022-04-28 14:26:50|94083.7|94058.7|94111.1|94061.1|94114.8|94074.2|94083.7|94047.3|62
1651156020000|2022-04-28 14:27:00|94098.3|94073.3|94140|94090|94145.5|94107.9|94098.3|94071.3|75
1651156030000|2022-04-28 14:27:10|94140.8|94090.8|94155.2|94105.2|94165.4|94133.1|94138|94090.8|74
1651156040000|2022-04-28 14:27:20|94154.8|94104.8|94136.9|94086.9|94155|94115.6|94131.6|94086.9|69
1651156050000|2022-04-28 14:27:30|94125.7|94100.7|94120.9|94095.9|94138.9|94101.1|94114.3|94079.6|68
1651156060000|2022-04-28 14:27:40|94120.8|94095.8|94113.9|94088.9|94120.8|94095.8|94105.7|94080.7|71
1651156070000|2022-04-28 14:27:50|94115.4|94090.4|94120.6|94095.6|94140.7|94107.7|94114.2|94088.4|72
1651156080000|2022-04-28 14:28:00|94121.8|94096.8|94108.5|94083.5|94121.8|94096.8|94094.7|94056.7|64
1651156090000|2022-04-28 14:28:10|94106.7|94081.7|94101.1|94076.1|94111|94086|94097.6|94072.6|65
1651156100000|2022-04-28 14:28:20|94100.8|94075.8|94096.5|94071.5|94112.7|94087.7|94094.1|94056.8|71
1651156110000|2022-04-28 14:28:30|94096.9|94071.9|94089.5|94064.5|94100.2|94075.2|94087|94062|64
1651156120000|2022-04-28 14:28:40|94089.3|94064.3|94094.7|94069.7|94109|94071.7|94089.2|94059|53
1651156130000|2022-04-28 14:28:50|94094|94069|94086.9|94036.9|94105.7|94070.5|94076|94036.6|55
1651156140000|2022-04-28 14:29:00|94086.7|94036.7|94072.3|94047.3|94096.6|94059.3|94070.7|94036.7|66
1651156150000|2022-04-28 14:29:10|94072.2|94047.2|94076.6|94051.6|94089.1|94058.5|94068.4|94037.8|66
1651156160000|2022-04-28 14:29:20|94078.2|94053.2|94077.4|94052.4|94093.9|94057.4|94068.5|94034.3|63
1651156170000|2022-04-28 14:29:30|94076.4|94051.4|94089.1|94064.1|94091.8|94066.8|94067.7|94042.7|60
1651156180000|2022-04-28 14:29:40|94089.3|94064.3|94082.6|94057.6|94103.1|94067.2|94074.4|94032.8|70
1651156190000|2022-04-28 14:29:50|94078.8|94028.8|94064.5|94039.5|94078.8|94039.5|94063.3|94018.1|66
1651156200000|2022-04-28 14:30:00|94063.1|94038.1|94048.4|94023.4|94082.2|94044.2|94045.4|94007.3|74
1651156210000|2022-04-28 14:30:10|94049.7|94024.7|94073|94023|94073|94030.7|94049.3|94004.7|73
1651156220000|2022-04-28 14:30:20|94058.9|94033.9|94054.5|94004.5|94066.5|94039.9|94044.7|94002.1|68
1651156230000|2022-04-28 14:30:30|94055|94005|94051.2|94001.2|94058.7|94023.3|94038.9|94000.8|66
1651156240000|2022-04-28 14:30:40|94050.7|94000.7|94036.7|94011.7|94050.7|94014.5|94033.7|93997.9|62
1651156250000|2022-04-28 14:30:50|94036.9|94011.9|94036.8|94011.8|94049.4|94013.5|94030.8|93998.6|44
1651156260000|2022-04-28 14:31:00|94037.2|94012.2|94043.2|93993.2|94043.2|94012.7|94009.6|93965.1|74
1651156270000|2022-04-28 14:31:10|94042.8|93992.8|94026.4|94001.4|94043.2|94001.4|94021.2|93984.9|65
1651156280000|2022-04-28 14:31:20|94025.9|94000.9|94013.8|93963.8|94034.6|94000.9|94002.9|93963.8|70
1651156290000|2022-04-28 14:31:30|94013.4|93963.4|94018.2|93993.2|94029.5|93993.2|94010.5|93963.4|62
1651156300000|2022-04-28 14:31:40|94017.8|93992.8|94001.9|93951.9|94018.1|93993.1|93994.6|93950.8|64
1651156310000|2022-04-28 14:31:50|94002.7|93952.7|94004.9|93954.9|94008|93958|93997.1|93947.1|59
1651156320000|2022-04-28 14:32:00|94007.7|93957.7|94011.6|93961.6|94015.8|93974.6|93997.9|93957.5|58
1651156330000|2022-04-28 14:32:10|94011.8|93961.8|94001.5|93976.5|94011.9|93985.2|93997.3|93957.4|58
1651156340000|2022-04-28 14:32:20|94000.4|93975.4|94008.2|93983.2|94020.2|93983.2|93999.1|93960.2|48
1651156350000|2022-04-28 14:32:30|94007.9|93982.9|94027.5|94002.5|94040.8|94002.7|94007.9|93976.9|51
1651156360000|2022-04-28 14:32:40|94027.3|94002.3|94028.1|94003.1|94042.8|94009.6|94025.1|93991|58
1651156370000|2022-04-28 14:32:50|94027.9|94002.9|94017.9|93992.9|94032.8|94007.8|94017.9|93992.9|57
1651156380000|2022-04-28 14:33:00|94031.5|93981.5|94020.5|93995.5|94032.4|93998.9|94014.1|93978.2|51
1651156390000|2022-04-28 14:33:10|94020.8|93995.8|94034.4|94009.4|94037.6|94012.6|94020.4|93995.4|71
1651156400000|2022-04-28 14:33:20|94034.9|94009.9|94048.8|93998.8|94048.8|94013.4|94030.9|93998.7|56
1651156410000|2022-04-28 14:33:30|94048.4|93998.4|94042.5|94017.5|94049|94019.7|94035.4|93998.3|54
1651156420000|2022-04-28 14:33:40|94043.5|94018.5|94030.3|94005.3|94045.2|94018.5|94026|93993|66
1651156430000|2022-04-28 14:33:50|94031.6|94006.6|94040.5|94015.5|94043.6|94018.6|94030|94005|57
1651156440000|2022-04-28 14:34:00|94040.1|94015.1|94042.6|94017.6|94043.5|94018.5|94035.7|94010.7|62
1651156450000|2022-04-28 14:34:10|94042|94017|94038.4|93988.4|94043.1|94018.1|94012|93974.3|67
1651156460000|2022-04-28 14:34:20|94040|93990|94058.4|94008.4|94072.2|94034.1|94028.9|93989.3|76
1651156470000|2022-04-28 14:34:30|94058.1|94008.1|94061.9|94036.9|94076.8|94041.6|94048.2|94008.1|71
1651156480000|2022-04-28 14:34:40|94066.5|94041.5|94084.4|94034.4|94098.1|94060.6|94066.5|94026.2|75
1651156490000|2022-04-28 14:34:50|94084.8|94034.8|94068.2|94018.2|94085.1|94038.4|94055.2|94015.3|56
1651156500000|2022-04-28 14:35:00|94068.1|94018.1|94058.4|94008.4|94070.2|94021.9|94043.3|94004.8|67
1651156510000|2022-04-28 14:35:10|94059.4|94009.4|94069.6|94019.6|94078.6|94038.4|94049.6|94008.9|68
1651156520000|2022-04-28 14:35:20|94069.3|94019.3|94063.5|94013.5|94069.3|94030.2|94053.2|94007.1|61
1651156530000|2022-04-28 14:35:30|94062.6|94012.6|94045.8|94020.8|94063.9|94024.4|94044|94007.9|62
1651156540000|2022-04-28 14:35:40|94037.5|94012.5|94056.6|94031.6|94072.3|94033.8|94030.6|93995.3|74
1651156550000|2022-04-28 14:35:50|94055.7|94030.7|94077.5|94027.5|94079|94043|94053.6|94019|67
1651156560000|2022-04-28 14:36:00|94077.3|94027.3|94071|94046|94096.6|94054.3|94071|94027.2|65
1651156570000|2022-04-28 14:36:10|94082.4|94032.4|94079.2|94029.2|94083.9|94044.2|94064.2|94026.2|55
1651156580000|2022-04-28 14:36:20|94064.8|94039.8|94061|94036|94077.6|94041.7|94055.3|94017.5|64
1651156590000|2022-04-28 14:36:30|94060.1|94035.1|94057.2|94032.2|94072.8|94045.9|94050.3|94020.5|59
1651156600000|2022-04-28 14:36:40|94055.2|94030.2|94062.5|94037.5|94067.8|94037.5|94053.4|94016.5|52
1651156610000|2022-04-28 14:36:50|94061.2|94036.2|94065.7|94040.7|94081.8|94048.3|94059.9|94025.4|67
1651156620000|2022-04-28 14:37:00|94064.4|94039.4|94080.4|94055.4|94080.4|94055.4|94063.6|94038.6|69
1651156630000|2022-04-28 14:37:10|94076.6|94051.6|94053.9|94003.9|94085.6|94060.6|94042.1|93997.9|76
1651156640000|2022-04-28 14:37:20|94054.6|94004.6|94056|94006|94063.5|94018.5|94035.6|93993.8|68
1651156650000|2022-04-28 14:37:30|94057|94007|94037.5|94012.5|94059.9|94017.6|94037.5|94000|63
1651156660000|2022-04-28 14:37:40|94037.3|94012.3|94050.4|94025.4|94055.8|94026.5|94037.3|93999.7|61
1651156670000|2022-04-28 14:37:50|94049.4|94024.4|94036.6|94011.6|94063.3|94024.7|94036.5|94011.3|62
1651156680000|2022-04-28 14:38:00|94038.1|94013.1|94049.1|94024.1|94049.1|94024.1|94038.1|94013.1|60
1651156690000|2022-04-28 14:38:10|94048.6|94023.6|94044.2|94019.2|94073.7|94037.2|94039.1|94012.1|74
1651156700000|2022-04-28 14:38:20|94044|94019|94051.2|94026.2|94063.2|94027.6|94043.6|94010.7|57
1651156710000|2022-04-28 14:38:30|94050.9|94025.9|94050.4|94025.4|94054.4|94029.4|94049.7|94024.7|53
1651156720000|2022-04-28 14:38:40|94050.3|94025.3|94052.8|94027.8|94053.7|94028.7|94049.6|94024.6|49
1651156730000|2022-04-28 14:38:50|94053.8|94028.8|94027.5|94002.5|94065.5|94030.7|94027|94002|63
1651156740000|2022-04-28 14:39:00|94043.1|93993.1|94037.1|94012.1|94043.1|94012.1|94025.7|93992.8|63
1651156750000|2022-04-28 14:39:10|94036|94011|94031.5|94006.5|94036.8|94011.8|94031.1|94006.1|61
1651156760000|2022-04-28 14:39:20|94032.2|94007.2|94034.8|93984.8|94035.7|94008.1|94018.5|93979.7|65
1651156770000|2022-04-28 14:39:30|94034.5|93984.5|94034.4|94009.4|94035.3|94010.3|94016.3|93976.9|64
1651156780000|2022-04-28 14:39:40|94034.1|94009.1|94050.9|94025.9|94069.2|94032.5|94030.1|94005.1|63
1651156790000|2022-04-28 14:39:50|94051.3|94026.3|94067.3|94042.3|94067.3|94042.3|94051.3|94013.6|59
1651156800000|2022-04-28 14:40:00|94069.4|94044.4|94060.2|94035.2|94076.9|94044.9|94055.6|94025.5|59
1651156810000|2022-04-28 14:40:10|94060|94035|94075.7|94050.7|94093.2|94057.8|94050.8|94025.8|71
1651156820000|2022-04-28 14:40:20|94075.8|94050.8|94057.2|94032.2|94076.7|94051.7|94057.2|94032.2|56
1651156830000|2022-04-28 14:40:30|94057.8|94032.8|94065.2|94040.2|94081.2|94051.8|94057.8|94031.2|71
1651156840000|2022-04-28 14:40:40|94065.3|94040.3|94066.3|94041.3|94079.3|94042.1|94063.5|94026.3|47
1651156850000|2022-04-28 14:40:50|94066|94041|94079.1|94054.1|94079.3|94054.3|94061.1|94036.1|49
1651156860000|2022-04-28 14:41:00|94079.5|94054.5|94083.8|94033.8|94094.8|94055.7|94073.3|94033.8|66
1651156870000|2022-04-28 14:41:10|94069|94044|94076.4|94051.4|94077.1|94052.1|94067.5|94042.5|55
1651156880000|2022-04-28 14:41:20|94076.7|94051.7|94083.5|94058.5|94090.2|94065.2|94076.7|94051.7|69
1651156890000|2022-04-28 14:41:30|94082.6|94057.6|94079.4|94054.4|94094|94061.5|94073.7|94039.8|63
1651156900000|2022-04-28 14:41:40|94078.3|94053.3|94055.8|94030.8|94078.5|94053.5|94055.4|94030.4|68
1651156910000|2022-04-28 14:41:50|94054.5|94029.5|94039|94014|94067.4|94030.2|94022.6|93986.4|77
1651156920000|2022-04-28 14:42:00|94040.4|94015.4|94029.2|94004.2|94049.2|94015.4|94029.2|93992.9|63
1651156930000|2022-04-28 14:42:10|94029|94004|94025.1|94000.1|94040.1|94004|94013.8|93973.5|70
1651156940000|2022-04-28 14:42:20|94025.6|94000.6|94068.2|94043.2|94083.1|94049.9|94025.6|93997.8|68
1651156950000|2022-04-28 14:42:30|94068.5|94043.5|94051.9|94026.9|94077.9|94047.1|94051.2|94018|71
1651156960000|2022-04-28 14:42:40|94064.9|94014.9|94072.2|94047.2|94081.3|94047.4|94050.4|94012.1|68
1651156970000|2022-04-28 14:42:50|94082.5|94032.5|94080.4|94030.4|94086.6|94052.4|94067|94029.6|59
1651156980000|2022-04-28 14:43:00|94080.2|94030.2|94071.3|94046.3|94080.2|94049.1|94065.7|94030.2|60
1651156990000|2022-04-28 14:43:10|94069.9|94044.9|94065.4|94040.4|94083|94056.1|94054.7|94020.1|69
1651157000000|2022-04-28 14:43:20|94064.7|94039.7|94078|94053|94078.5|94053.5|94063.9|94038.9|66
1651157010000|2022-04-28 14:43:30|94077.8|94052.8|94074.6|94049.6|94083.4|94058.4|94071.5|94046.5|63
1651157020000|2022-04-28 14:43:40|94074.9|94049.9|94080.9|94055.9|94083.8|94058.8|94066.9|94033.4|61
1651157030000|2022-04-28 14:43:50|94081.3|94056.3|94074.7|94049.7|94084.1|94059.1|94073.3|94048.3|73
1651157040000|2022-04-28 14:44:00|94071.6|94046.6|94080.9|94055.9|94098|94063|94071.6|94046.6|70
1651157050000|2022-04-28 14:44:10|94082.4|94057.4|94094|94069|94102.8|94071.8|94082.4|94052.8|63
1651157060000|2022-04-28 14:44:20|94094.4|94069.4|94087.2|94062.2|94104|94071.9|94078.7|94045.6|74
1651157070000|2022-04-28 14:44:30|94084.4|94059.4|94085.3|94060.3|94099.2|94063.7|94078.2|94043.4|73
1651157080000|2022-04-28 14:44:40|94084.6|94059.6|94082.7|94057.7|94091.8|94062.1|94078.4|94038.8|63
1651157090000|2022-04-28 14:44:50|94084.5|94059.5|94086.8|94061.8|94092|94067|94072.9|94034.8|69
1651157100000|2022-04-28 14:45:00|94087|94062|94083.9|94058.9|94099.8|94068.2|94081.1|94048|67
1651157110000|2022-04-28 14:45:10|94082.8|94057.8|94093|94068|94093|94068|94081.1|94056.1|70
1651157120000|2022-04-28 14:45:20|94091.1|94066.1|94086.1|94061.1|94108.2|94070.1|94083.2|94058.2|68
1651157130000|2022-04-28 14:45:30|94085.8|94060.8|94089.2|94064.2|94095.9|94064.5|94076.6|94044.2|55
1651157140000|2022-04-28 14:45:40|94089|94064|94083.2|94058.2|94089|94064|94074.6|94049.6|58
1651157150000|2022-04-28 14:45:50|94083.3|94058.3|94082|94057|94086.1|94061.1|94076.8|94051.8|48
1651157160000|2022-04-28 14:46:00|94082.5|94057.5|94102.7|94077.7|94103.8|94078.8|94080.5|94055.5|75
1651157170000|2022-04-28 14:46:10|94104.7|94079.7|94093.2|94068.2|94106.3|94079.7|94089.4|94053.3|71
1651157180000|2022-04-28 14:46:20|94089.8|94064.8|94086.2|94061.2|94101.5|94067.8|94082.3|94046.9|59
1651157190000|2022-04-28 14:46:30|94087.5|94062.5|94087.9|94062.9|94100.8|94063.6|94073.1|94037.7|67
1651157200000|2022-04-28 14:46:40|94086.5|94061.5|94078.6|94053.6|94106.8|94070.4|94078.6|94045.8|61
1651157210000|2022-04-28 14:46:50|94076.4|94051.4|94086.1|94061.1|94098|94061.7|94075.1|94042|65
1651157220000|2022-04-28 14:47:00|94085.3|94060.3|94081.7|94056.7|94098.4|94061.9|94078.4|94040.4|68
1651157230000|2022-04-28 14:47:10|94081.4|94056.4|94089.7|94064.7|94107.2|94071.3|94080.9|94050.8|66
1651157240000|2022-04-28 14:47:20|94088.6|94063.6|94094.6|94069.6|94108.7|94072|94082.5|94057.5|61
1651157250000|2022-04-28 14:47:30|94093.9|94068.9|94089.8|94064.8|94113|94083.5|94085.8|94052.5|74
1651157260000|2022-04-28 14:47:40|94090.7|94065.7|94084.1|94059.1|94110.2|94073.4|94071.8|94045.1|75
1651157270000|2022-04-28 14:47:50|94087.8|94062.8|94118.9|94068.9|94118.9|94073.5|94079.5|94045.7|72
1651157280000|2022-04-28 14:48:00|94116.3|94066.3|94118.8|94093.8|94130.5|94093.8|94101.1|94066.3|69
1651157290000|2022-04-28 14:48:10|94117.6|94092.6|94122|94097|94144.9|94109.3|94116.6|94086.1|76
1651157300000|2022-04-28 14:48:20|94120.8|94095.8|94149.6|94124.6|94153.2|94128.2|94118.1|94075.9|77
1651157310000|2022-04-28 14:48:30|94146.9|94121.9|94152|94127|94166.8|94134.2|94146.9|94112|70
1651157320000|2022-04-28 14:48:40|94152.6|94127.6|94167.8|94142.8|94174.4|94144.1|94152.6|94123.2|60
1651157330000|2022-04-28 14:48:50|94165.9|94140.9|94171.5|94146.5|94186.4|94149.8|94165.5|94136.4|74
1651157340000|2022-04-28 14:49:00|94172.5|94147.5|94179.1|94154.1|94179.1|94154.1|94163|94138|67
1651157350000|2022-04-28 14:49:10|94179.5|94154.5|94169.9|94144.9|94184.7|94154.6|94166.2|94133.8|70
1651157360000|2022-04-28 14:49:20|94170|94145|94184.2|94159.2|94186.1|94161.1|94155.2|94119.7|76
1651157370000|2022-04-28 14:49:30|94186|94161|94213.1|94188.1|94234.2|94199.4|94184.2|94159.2|73
1651157380000|2022-04-28 14:49:40|94212.2|94187.2|94202.8|94177.8|94222.1|94195.2|94200.1|94169.4|73
1651157390000|2022-04-28 14:49:50|94203|94178|94202.8|94177.8|94210.7|94185.7|94202.5|94177.5|57
1651157400000|2022-04-28 14:50:00|94203|94178|94219.8|94169.8|94221.9|94181.9|94190.6|94153.2|76
1651157410000|2022-04-28 14:50:10|94219.4|94169.4|94262|94212|94263.2|94220|94202.8|94169.4|68
1651157420000|2022-04-28 14:50:20|94262.1|94212.1|94240.4|94190.4|94263.8|94223.2|94227.7|94190.4|70
1651157430000|2022-04-28 14:50:30|94240.7|94190.7|94224.2|94199.2|94240.7|94206.4|94224.2|94188.4|69
1651157440000|2022-04-28 14:50:40|94225.7|94200.7|94223|94173|94227.3|94200.7|94198.5|94161.5|74
1651157450000|2022-04-28 14:50:50|94222.9|94172.9|94218|94193|94234.4|94198.5|94212.4|94172.9|73
1651157460000|2022-04-28 14:51:00|94217.2|94192.2|94221.1|94196.1|94241.8|94203.4|94217.2|94191.8|65
1651157470000|2022-04-28 14:51:10|94222.2|94197.2|94248.9|94198.9|94251.9|94213.4|94214.3|94188.3|71
1651157480000|2022-04-28 14:51:20|94249.7|94199.7|94242.3|94217.3|94256.5|94218.7|94229.2|94192.3|71
1651157490000|2022-04-28 14:51:30|94242|94217|94245.1|94195.1|94248.2|94219.1|94218.3|94181.2|68
1651157500000|2022-04-28 14:51:40|94243.1|94193.1|94213.2|94188.2|94243.1|94204.5|94209.6|94179.6|76
1651157510000|2022-04-28 14:51:50|94211.3|94186.3|94190.7|94165.7|94212.2|94187.2|94187.9|94151.3|73
1651157520000|2022-04-28 14:52:00|94192.2|94167.2|94170.3|94145.3|94201.8|94176.8|94168|94134.3|75
1651157530000|2022-04-28 14:52:10|94169.4|94144.4|94161.8|94136.8|94186|94151.7|94160.5|94125.6|75
1651157540000|2022-04-28 14:52:20|94162|94137|94164.1|94139.1|94177.1|94144.5|94152.2|94117|70
1651157550000|2022-04-28 14:52:30|94163.7|94138.7|94163.9|94138.9|94178.6|94143.1|94158.2|94119.5|67
1651157560000|2022-04-28 14:52:40|94164.4|94139.4|94171.1|94121.1|94175.6|94139.4|94150.6|94112.7|65
1651157570000|2022-04-28 14:52:50|94163.2|94138.2|94156.6|94131.6|94178.9|94142.6|94156|94118.5|69
1651157580000|2022-04-28 14:53:00|94157|94132|94163.5|94138.5|94177.7|94141.8|94157|94121.4|68
1651157590000|2022-04-28 14:53:10|94164.4|94139.4|94165|94140|94190.1|94152.1|94163.3|94127|64
1651157600000|2022-04-28 14:53:20|94162.5|94137.5|94102.1|94077.1|94166.5|94137.5|94102.1|94076.6|79
1651157610000|2022-04-28 14:53:30|94103.2|94078.2|94086.9|94061.9|94120.3|94080.4|94081.3|94043.3|72
1651157620000|2022-04-28 14:53:40|94086.6|94061.6|94100.1|94075.1|94111|94075.1|94084.3|94047.7|76
1651157630000|2022-04-28 14:53:50|94099.8|94074.8|94097.4|94072.4|94119.3|94086.7|94095.7|94061.7|75
1651157640000|2022-04-28 14:54:00|94097.8|94072.8|94098.2|94073.2|94103.3|94078.3|94092.5|94067.5|73
1651157650000|2022-04-28 14:54:10|94097.1|94072.1|94067.4|94042.4|94097.1|94072.1|94067.4|94025.4|67
1651157660000|2022-04-28 14:54:20|94066.8|94041.8|94070.8|94045.8|94089.8|94052.3|94066.8|94029.9|67
1651157670000|2022-04-28 14:54:30|94071.6|94046.6|94069.3|94044.3|94083.9|94046.6|94061.7|94026.8|62
1651157680000|2022-04-28 14:54:40|94069.4|94044.4|94092.4|94067.4|94110.1|94072.1|94069.4|94031.3|72
1651157690000|2022-04-28 14:54:50|94092.1|94067.1|94097|94047|94126.5|94093.8|94084.3|94047|70
1651157700000|2022-04-28 14:55:00|94095.1|94045.1|94103.9|94078.9|94116.1|94081.8|94074.7|94037.8|75
1651157710000|2022-04-28 14:55:10|94103.8|94078.8|94091.5|94041.5|94115.8|94084.3|94087.4|94040.9|79
1651157720000|2022-04-28 14:55:20|94092.3|94042.3|94084|94034|94104.3|94054.3|94069.7|94032.5|76
1651157730000|2022-04-28 14:55:30|94078.3|94028.3|94080.3|94055.3|94090.8|94056.6|94053|94010.8|76
1651157740000|2022-04-28 14:55:40|94090.4|94040.4|94057|94007|94092|94054.4|94048.7|94007|77
1651157750000|2022-04-28 14:55:50|94055.5|94005.5|94060|94010|94077|94027|94035.9|93996.2|79
1651157760000|2022-04-28 14:56:00|94061.1|94011.1|94075.1|94025.1|94086.3|94037.2|94051.1|94007.4|77
1651157770000|2022-04-28 14:56:10|94069.9|94019.9|94026.8|94001.8|94071.9|94021.9|93995.8|93958.3|78
1651157780000|2022-04-28 14:56:20|94027.6|94002.6|94024.3|93974.3|94052.3|94016.4|94013.5|93972.6|78
1651157790000|2022-04-28 14:56:30|94024|93974|94064.9|94014.9|94073.4|94023.4|94013.7|93973.3|78
1651157800000|2022-04-28 14:56:40|94069|94019|94047.6|93997.6|94100.6|94050.6|94047|93997|80
1651157810000|2022-04-28 14:56:50|94046.4|93996.4|94018.1|93968.1|94057|94007|94013.9|93963.9|78
1651157820000|2022-04-28 14:57:00|94017.6|93967.6|94054.7|94004.7|94061.8|94012.2|94017.6|93967.6|77
1651157830000|2022-04-28 14:57:10|94058.3|94008.3|93989.3|93939.3|94065.8|94024.3|93984.4|93934.4|79
1651157840000|2022-04-28 14:57:20|93990.8|93940.8|93997.7|93972.7|94014.7|93976.1|93982.1|93932.1|79
1651157850000|2022-04-28 14:57:30|93998.1|93973.1|94020.3|93970.3|94037.5|94007.8|93998.1|93964.5|78
1651157860000|2022-04-28 14:57:40|94021|93971|94006.4|93981.4|94021|93985|93987.2|93959.8|73
1651157870000|2022-04-28 14:57:50|94006.6|93981.6|94028.9|94003.9|94045.2|94009.5|93999.8|93974.8|79
1651157880000|2022-04-28 14:58:00|94028.5|94003.5|94039.5|93989.5|94053.8|94015.3|94020.4|93982.8|74
1651157890000|2022-04-28 14:58:10|94039|93989|94064.8|94014.8|94064.8|94026.7|94016.1|93979.3|78
1651157900000|2022-04-28 14:58:20|94051.6|94026.6|94096.9|94046.9|94107.7|94057.7|94051.2|94024.6|79
1651157910000|2022-04-28 14:58:30|94094.2|94044.2|94114.8|94064.8|94116.7|94077.4|94075.1|94036.6|77
1651157920000|2022-04-28 14:58:40|94116.4|94066.4|94055.6|94005.6|94120.2|94076.1|94039|94005.4|77
1651157930000|2022-04-28 14:58:50|94045.4|94020.4|94056.9|94031.9|94070.8|94045.2|94042.9|94017.9|79
1651157940000|2022-04-28 14:59:00|94058.2|94033.2|94038.3|94013.3|94059.4|94034.4|94022.8|93988.4|76
1651157950000|2022-04-28 14:59:10|94054|94004|94053.1|94028.1|94063.6|94038.6|94042.6|94004|78
1651157960000|2022-04-28 14:59:20|94054.6|94029.6|94024.4|93999.4|94062.6|94037.6|94024.4|93999.4|78
1651157970000|2022-04-28 14:59:30|94023.7|93998.7|94037.3|94012.3|94050.9|94014.3|94011.5|93977.4|76
1651157980000|2022-04-28 14:59:40|94038.9|94013.9|94076.8|94051.8|94092.8|94056.8|94034.4|94003.1|80
1651157990000|2022-04-28 14:59:50|94078|94053|94081.9|94056.9|94102.8|94065.1|94073.5|94035.3|79
1651158000000|2022-04-28 15:00:00|94078|94053|94066.4|94041.4|94093|94056.1|94064.4|94028.2|78
1651158010000|2022-04-28 15:00:10|94066.8|94041.8|94060.5|94035.5|94077.6|94047.2|94059.9|94025.2|78
1651158020000|2022-04-28 15:00:20|94060.1|94035.1|94079.7|94054.7|94080.9|94055.9|94054.1|94029.1|79
1651158030000|2022-04-28 15:00:30|94081.2|94056.2|94086|94061|94090.4|94065.4|94076.7|94051.7|71
1651158040000|2022-04-28 15:00:40|94084.8|94059.8|94082.5|94057.5|94087.6|94062.6|94064.3|94030.4|75
1651158050000|2022-04-28 15:00:50|94084.3|94059.3|94091.5|94066.5|94111.4|94078.6|94084.3|94057.2|75
1651158060000|2022-04-28 15:01:00|94088.9|94063.9|94077.8|94052.8|94092.8|94063.9|94072.1|94038.5|79
1651158070000|2022-04-28 15:01:10|94075.9|94050.9|94096.3|94071.3|94097.9|94072.9|94066.5|94041.5|80
1651158080000|2022-04-28 15:01:20|94095.8|94070.8|94110.8|94085.8|94111.4|94086.4|94084.5|94059.5|77
1651158090000|2022-04-28 15:01:30|94110.1|94085.1|94099.9|94074.9|94120.6|94095.6|94098.8|94073.8|74
1651158100000|2022-04-28 15:01:40|94099.7|94074.7|94110|94085|94133.5|94102.1|94098.9|94073.9|76
1651158110000|2022-04-28 15:01:50|94112.4|94087.4|94083.3|94058.3|94131.7|94089.2|94075.9|94036.2|76
1651158120000|2022-04-28 15:02:00|94083|94058|94071.4|94046.4|94095.3|94061.2|94065.8|94035.6|71
1651158130000|2022-04-28 15:02:10|94069.6|94044.6|94076.5|94051.5|94103.1|94071.7|94059.1|94034.1|79
1651158140000|2022-04-28 15:02:20|94077.1|94052.1|94071.1|94046.1|94102.2|94063.1|94058.4|94024.1|77
1651158150000|2022-04-28 15:02:30|94070.7|94045.7|94069.4|94044.4|94092.6|94067.6|94067.9|94042.9|76
1651158160000|2022-04-28 15:02:40|94067.4|94042.4|94061|94036|94081.7|94052.3|94049.9|94010.8|75
1651158170000|2022-04-28 15:02:50|94061.4|94036.4|94059.8|94034.8|94073.9|94041.9|94042.2|94004.8|74
1651158180000|2022-04-28 15:03:00|94059.4|94034.4|94072.8|94022.8|94075.9|94039.6|94050.6|94013.6|73
1651158190000|2022-04-28 15:03:10|94076|94026|94074.8|94049.8|94097.7|94060.2|94066|94026|72
1651158200000|2022-04-28 15:03:20|94074.9|94049.9|94086.6|94061.6|94102.4|94064.6|94071.6|94034.4|60
1651158210000|2022-04-28 15:03:30|94087.5|94062.5|94102.3|94052.3|94124|94083.6|94087.5|94052.3|71
1651158220000|2022-04-28 15:03:40|94102|94052|94109.4|94059.4|94109.6|94071|94096|94048|61
1651158230000|2022-04-28 15:03:50|94111.8|94061.8|94157.1|94107.1|94164.6|94114.6|94109.1|94059.1|73
1651158240000|2022-04-28 15:04:00|94156.8|94106.8|94130.2|94080.2|94163.3|94114.3|94123.9|94077.2|75
1651158250000|2022-04-28 15:04:10|94133.5|94083.5|94138.8|94088.8|94142.7|94101.4|94117|94078.6|68
1651158260000|2022-04-28 15:04:20|94137.4|94087.4|94155.1|94105.1|94157.8|94107.8|94137.4|94087.4|61
1651158270000|2022-04-28 15:04:30|94152.4|94102.4|94140.3|94090.3|94166|94116|94140.3|94090.3|68
1651158280000|2022-04-28 15:04:40|94135.5|94085.5|94124.6|94099.6|94138.9|94100.1|94121.4|94079.7|57
1651158290000|2022-04-28 15:04:50|94124.8|94099.8|94139.1|94089.1|94151.5|94103.7|94124.8|94082.2|62
1651158300000|2022-04-28 15:05:00|94141.7|94091.7|94150.9|94100.9|94152.4|94115.5|94134.8|94084.8|60
1651158310000|2022-04-28 15:05:10|94151.3|94101.3|94133.8|94083.8|94154.8|94104.8|94132.7|94082.7|61
1651158320000|2022-04-28 15:05:20|94134.9|94084.9|94105.4|94080.4|94134.9|94100.3|94102.5|94064.4|59
1651158330000|2022-04-28 15:05:30|94106.9|94081.9|94124.6|94099.6|94143.7|94106.4|94104.8|94079.8|63
1651158340000|2022-04-28 15:05:40|94124.9|94099.9|94123.5|94098.5|94138.3|94101.5|94104.3|94066.9|61
1651158350000|2022-04-28 15:05:50|94123.6|94098.6|94089.1|94039.1|94138.3|94099.1|94089.1|94039.1|72
1651158360000|2022-04-28 15:06:00|94088.2|94038.2|94009.7|93959.7|94088.2|94038.2|93980|93930|80
1651158370000|2022-04-28 15:06:10|94007.4|93957.4|94008.8|93958.8|94032.7|93982.7|94001.6|93951.6|76
1651158380000|2022-04-28 15:06:20|94010.3|93960.3|93994|93969|94018.7|93981|93993.7|93944.8|77
1651158390000|2022-04-28 15:06:30|93993.5|93968.5|93993|93968|94012.7|93976.7|93977.6|93936.4|77
1651158400000|2022-04-28 15:06:40|93993.2|93968.2|94000.9|93975.9|94012.7|93975.9|93984.5|93952.7|77
1651158410000|2022-04-28 15:06:50|93999.7|93974.7|93977.9|93952.9|93999.7|93974.7|93975.8|93939.8|70
1651158420000|2022-04-28 15:07:00|93990.3|93940.3|93984.4|93959.4|94000.7|93961.5|93968|93931.2|72
1651158430000|2022-04-28 15:07:10|93984.6|93959.6|94001.5|93976.5|94012.9|93978.3|93982.7|93951.1|73
1651158440000|2022-04-28 15:07:20|94003.4|93978.4|93986.7|93961.7|94009|93978.4|93978.2|93941.3|73
1651158450000|2022-04-28 15:07:30|93985.8|93960.8|93973.7|93948.7|93999.3|93974.3|93966.7|93928.8|74
1651158460000|2022-04-28 15:07:40|93970.8|93945.8|93969.4|93944.4|93980.7|93948.8|93960.5|93924.8|73
1651158470000|2022-04-28 15:07:50|93968.3|93943.3|93971|93946|94003|93965.2|93965.1|93940.1|70
1651158480000|2022-04-28 15:08:00|93971.3|93946.3|93964.3|93939.3|93986.1|93956.9|93952.1|93915.4|72
1651158490000|2022-04-28 15:08:10|93963.9|93938.9|94000.1|93950.1|94000.1|93962.3|93963.9|93926.6|72
1651158500000|2022-04-28 15:08:20|93986.9|93961.9|93991.1|93966.1|93998.1|93968.6|93985.4|93947.9|57
1651158510000|2022-04-28 15:08:30|93992.3|93967.3|93993|93943|93998.4|93973.4|93980.1|93942.8|74
1651158520000|2022-04-28 15:08:40|93993.2|93943.2|93974.5|93924.5|94000.5|93966.6|93961.8|93923.9|70
1651158530000|2022-04-28 15:08:50|93974.7|93924.7|93962.1|93937.1|93990.8|93955.3|93947.8|93912.3|72
1651158540000|2022-04-28 15:09:00|93961.9|93936.9|93979.6|93954.6|93988.6|93957.2|93961.4|93925.1|64
1651158550000|2022-04-28 15:09:10|93977.3|93952.3|93978.8|93953.8|93984.8|93959.8|93976.5|93951.5|52
1651158560000|2022-04-28 15:09:20|93979|93954|93991.5|93966.5|94011.9|93973.2|93977|93949.7|64
1651158570000|2022-04-28 15:09:30|93992.2|93967.2|93999.4|93974.4|94015.1|93978.6|93990.1|93963.6|48
1651158580000|2022-04-28 15:09:40|93997|93972|94046.9|93996.9|94046.9|94010|93985.4|93950.2|68
1651158590000|2022-04-28 15:09:50|94047.5|93997.5|94040|94015|94048.8|94015|94026.6|93997.4|68
1651158600000|2022-04-28 15:10:00|94039.4|94014.4|94049.3|94024.3|94052.6|94024.3|94036.5|94002.6|65
1651158610000|2022-04-28 15:10:10|94051.4|94026.4|94057.8|94032.8|94070.6|94035.6|94040.8|94007.9|71
1651158620000|2022-04-28 15:10:20|94056|94031|94035.4|94010.4|94066|94031|94033.7|94008.7|70
1651158630000|2022-04-28 15:10:30|94034.6|94009.6|94081.8|94031.8|94081.8|94031.8|94030.2|93992.7|56
1651158640000|2022-04-28 15:10:40|94083.9|94033.9|94094|94069|94095.7|94070.7|94063.5|94024.5|70
1651158650000|2022-04-28 15:10:50|94093.5|94068.5|94096.9|94071.9|94111.1|94074.3|94088.8|94051.8|70
1651158660000|2022-04-28 15:11:00|94095.5|94070.5|94093.2|94068.2|94100.2|94071.4|94074.6|94038.8|68
1651158670000|2022-04-28 15:11:10|94091.9|94066.9|94067.9|94042.9|94103|94073|94064.3|94030.4|60
1651158680000|2022-04-28 15:11:20|94080.1|94030.1|94075.1|94050.1|94092.4|94067.4|94067.1|94030.1|65
1651158690000|2022-04-28 15:11:30|94075.8|94050.8|94077|94052|94077.1|94052.1|94070|94045|54
1651158700000|2022-04-28 15:11:40|94077.4|94052.4|94091.7|94066.7|94113|94077|94071.3|94046.3|64
1651158710000|2022-04-28 15:11:50|94091.6|94066.6|94108|94083|94128.7|94093.4|94091.4|94063.3|68
1651158720000|2022-04-28 15:12:00|94107.5|94082.5|94106.8|94081.8|94117.8|94087.3|94093.8|94067.7|64
1651158730000|2022-04-28 15:12:10|94106.7|94081.7|94109.4|94084.4|94123.1|94087|94106.7|94072.1|52
1651158740000|2022-04-28 15:12:20|94108.6|94083.6|94118.1|94093.1|94136|94095.9|94099.3|94060.6|70
1651158750000|2022-04-28 15:12:30|94117.2|94092.2|94097.9|94072.9|94128.3|94092.2|94096.1|94057.3|68
1651158760000|2022-04-28 15:12:40|94097|94072|94126.8|94076.8|94134.4|94100.4|94097|94064.8|75
1651158770000|2022-04-28 15:12:50|94125|94075|94138.1|94088.1|94152.4|94111.7|94123.3|94073.3|67
1651158780000|2022-04-28 15:13:00|94139.2|94089.2|94132.7|94082.7|94143.2|94097.5|94122.5|94080|52
1651158790000|2022-04-28 15:13:10|94131.4|94081.4|94135.7|94085.7|94135.7|94096.7|94119.4|94080.5|54
1651158800000|2022-04-28 15:13:20|94136.3|94086.3|94120.9|94095.9|94145.4|94106.4|94120.9|94083.3|73
1651158810000|2022-04-28 15:13:30|94120.4|94095.4|94138.4|94088.4|94143.2|94107.3|94120.4|94087.2|64
1651158820000|2022-04-28 15:13:40|94126.6|94101.6|94126.7|94101.7|94143.4|94107.3|94123.5|94085.8|58
1651158830000|2022-04-28 15:13:50|94126.8|94101.8|94142|94092|94145.4|94108.1|94124.8|94083.3|57
1651158840000|2022-04-28 15:14:00|94141.7|94091.7|94142.2|94117.2|94153.4|94119.3|94130.5|94085.4|71
1651158850000|2022-04-28 15:14:10|94154.9|94104.9|94143.6|94093.6|94169.8|94129.9|94133.2|94093.4|67
1651158860000|2022-04-28 15:14:20|94142|94092|94146.3|94121.3|94163.2|94125.7|94131.3|94091.5|65
1651158870000|2022-04-28 15:14:30|94145.4|94120.4|94141.8|94091.8|94155.2|94122.1|94129.6|94090.9|63
1651158880000|2022-04-28 15:14:40|94130.2|94105.2|94113.7|94088.7|94141|94105.9|94113.7|94077.3|72
1651158890000|2022-04-28 15:14:50|94111.2|94086.2|94050.6|94025.6|94121.2|94086.2|94050|94007.9|75
1651158900000|2022-04-28 15:15:00|94049.8|94024.8|94058.5|94033.5|94071.7|94033.5|94041.3|94001.1|74
1651158910000|2022-04-28 15:15:10|94058.3|94033.3|94081.9|94031.9|94091.3|94057|94055.8|94018.2|64
1651158920000|2022-04-28 15:15:20|94083.2|94033.2|94080.7|94030.7|94093.3|94049|94071.3|94029.3|62
1651158930000|2022-04-28 15:15:30|94080.4|94030.4|94053.1|94028.1|94081.2|94044.4|94053.1|94015.4|51
1651158940000|2022-04-28 15:15:40|94052.7|94027.7|94086.6|94036.6|94089.3|94052.5|94049|94012.1|62
1651158950000|2022-04-28 15:15:50|94086.5|94036.5|94086.3|94036.3|94087.2|94049.1|94064.1|94025.3|66
1651158960000|2022-04-28 15:16:00|94086|94036|94083.5|94033.5|94104.7|94068.1|94071|94032.8|59
1651158970000|2022-04-28 15:16:10|94083.6|94033.6|94079.5|94054.5|94090|94055.1|94063.9|94024.5|54
1651158980000|2022-04-28 15:16:20|94078.7|94053.7|94075.2|94050.2|94083.8|94053.8|94070.8|94033.4|49
1651158990000|2022-04-28 15:16:30|94075.3|94050.3|94074.7|94049.7|94095.2|94058.5|94070.7|94042.1|66
1651159000000|2022-04-28 15:16:40|94075|94050|94076.4|94051.4|94091.5|94054.9|94068.3|94036|73
1651159010000|2022-04-28 15:16:50|94076.5|94051.5|94088.4|94063.4|94097.5|94064|94067.4|94041.1|62
1651159020000|2022-04-28 15:17:00|94088.6|94063.6|94093.5|94068.5|94096.2|94071.2|94079.3|94040.6|63
1651159030000|2022-04-28 15:17:10|94094.3|94069.3|94110.6|94085.6|94125.1|94085.9|94093.2|94060|52
1651159040000|2022-04-28 15:17:20|94108.7|94083.7|94100.8|94075.8|94116.3|94084.8|94094|94061.9|54
1651159050000|2022-04-28 15:17:30|94101.2|94076.2|94102.2|94077.2|94123|94085|94097.2|94057.8|55
1651159060000|2022-04-28 15:17:40|94100.5|94075.5|94124.7|94099.7|94132.4|94101.6|94094.8|94061.1|62
1651159070000|2022-04-28 15:17:50|94122.7|94097.7|94128.2|94078.2|94135.9|94099|94102.9|94065.8|64
1651159080000|2022-04-28 15:18:00|94132.4|94082.4|94132.5|94082.5|94133.8|94094.1|94111|94074|56
1651159090000|2022-04-28 15:18:10|94132.8|94082.8|94137.1|94087.1|94137.6|94099.1|94113.5|94077.9|57
1651159100000|2022-04-28 15:18:20|94137|94087|94115.3|94090.3|94137.7|94097.8|94112.9|94075.3|58
1651159110000|2022-04-28 15:18:30|94116.7|94091.7|94112.4|94087.4|94131.3|94093.7|94107|94066.7|50
1651159120000|2022-04-28 15:18:40|94112.1|94087.1|94098.6|94073.6|94132.9|94094|94098.6|94063.7|73
1651159130000|2022-04-28 15:18:50|94109.8|94059.8|94096.7|94071.7|94109.8|94076.1|94069.9|94033.3|70
1651159140000|2022-04-28 15:19:00|94111.4|94061.4|94093.6|94068.6|94111.8|94074.1|94090.1|94056|63
1651159150000|2022-04-28 15:19:10|94093.9|94068.9|94083.2|94058.2|94094.2|94069.2|94077.7|94052.7|58
1651159160000|2022-04-28 15:19:20|94083.1|94058.1|94081|94056|94089.3|94064.3|94079.3|94054.3|54
1651159170000|2022-04-28 15:19:30|94080.9|94055.9|94085.1|94060.1|94091.3|94066.3|94079|94054|65
1651159180000|2022-04-28 15:19:40|94085.4|94060.4|94082.3|94057.3|94094|94060.5|94081.2|94042|46
1651159190000|2022-04-28 15:19:50|94082.5|94057.5|94082|94057|94088.7|94063.7|94080.8|94055.8|50
1651159200000|2022-04-28 15:20:00|94081.7|94056.7|94083.8|94058.8|94084.1|94059.1|94078.8|94053.8|60
1651159210000|2022-04-28 15:20:10|94083.9|94058.9|94098.9|94073.9|94099.3|94074.3|94083.7|94058.7|50
1651159220000|2022-04-28 15:20:20|94099.1|94074.1|94109.7|94084.7|94120.1|94089.1|94097.6|94069.9|57
1651159230000|2022-04-28 15:20:30|94110.8|94085.8|94110.8|94085.8|94132.5|94094.3|94107.2|94080.1|53
1651159240000|2022-04-28 15:20:40|94111.4|94086.4|94108.8|94083.8|94113.3|94088.3|94107.8|94082.8|31
1651159250000|2022-04-28 15:20:50|94108.1|94083.1|94116.1|94091.1|94117.8|94092.8|94105.7|94080.7|50
1651159260000|2022-04-28 15:21:00|94116|94091|94120.5|94095.5|94134.8|94096.6|94113.4|94078.9|41
1651159270000|2022-04-28 15:21:10|94119.5|94094.5|94122.7|94097.7|94130.5|94098.6|94117.3|94080.1|52
1651159280000|2022-04-28 15:21:20|94131.6|94106.6|94121.7|94096.7|94164|94126.1|94121.7|94086.7|75
1651159290000|2022-04-28 15:21:30|94120.9|94095.9|94111.2|94086.2|94124.6|94096.3|94108.8|94071.3|63
1651159300000|2022-04-28 15:21:40|94108.1|94083.1|94093.6|94068.6|94115.4|94084.6|94093.6|94058.4|63
1651159310000|2022-04-28 15:21:50|94094|94069|94092.1|94067.1|94104.5|94069|94090.6|94053.4|37
1651159320000|2022-04-28 15:22:00|94092|94067|94109.6|94059.6|94112.5|94076.4|94086.2|94048.2|57
1651159330000|2022-04-28 15:22:10|94111.6|94061.6|94100|94075|94112.4|94076|94094.9|94061.4|41
1651159340000|2022-04-28 15:22:20|94099.6|94074.6|94104.6|94079.6|94112|94082.7|94094.1|94061.7|40
1651159350000|2022-04-28 15:22:30|94104.8|94079.8|94093.9|94068.9|94108.6|94083.6|94093.9|94068.9|43
1651159360000|2022-04-28 15:22:40|94094.4|94069.4|94104.3|94079.3|94110.5|94080.1|94094.4|94056.6|56
1651159370000|2022-04-28 15:22:50|94104|94079|94090.9|94065.9|94121.1|94085.4|94088.1|94063.1|63
1651159380000|2022-04-28 15:23:00|94089.8|94064.8|94092.9|94067.9|94111.2|94074.1|94072.8|94037.1|74
1651159390000|2022-04-28 15:23:10|94093|94068|94100.8|94075.8|94125|94090.7|94093|94055.6|69
1651159400000|2022-04-28 15:23:20|94101.1|94076.1|94106.5|94081.5|94121.1|94086.6|94098.6|94061.1|66
1651159410000|2022-04-28 15:23:30|94106.9|94081.9|94101.5|94076.5|94113.7|94082.3|94093.6|94063.7|64
1651159420000|2022-04-28 15:23:40|94100.8|94075.8|94107.2|94082.2|94116.3|94083.3|94091.5|94051.9|51
1651159430000|2022-04-28 15:23:50|94107.5|94082.5|94114.5|94089.5|94132.3|94099|94104.2|94075.9|59
1651159440000|2022-04-28 15:24:00|94114.4|94089.4|94110.2|94085.2|94114.8|94089.8|94108.3|94083.3|53
1651159450000|2022-04-28 15:24:10|94109.9|94084.9|94121.4|94096.4|94136.2|94098.9|94109.2|94084.2|58
1651159460000|2022-04-28 15:24:20|94121.8|94096.8|94111.8|94086.8|94122.5|94096.8|94105.8|94071.9|60
1651159470000|2022-04-28 15:24:30|94111.6|94086.6|94111.9|94086.9|94120.7|94095.7|94110.8|94085.8|44
1651159480000|2022-04-28 15:24:40|94112.7|94087.7|94147.3|94097.3|94147.3|94097.3|94111.8|94086.6|55
1651159490000|2022-04-28 15:24:50|94147.4|94097.4|94148|94098|94151.7|94117.3|94133.1|94095.6|54
1651159500000|2022-04-28 15:25:00|94148.7|94098.7|94128.4|94078.4|94148.7|94111.4|94116.9|94074.3|67
1651159510000|2022-04-28 15:25:10|94130.2|94080.2|94120.2|94070.2|94130.5|94080.5|94120.2|94070.2|45
1651159520000|2022-04-28 15:25:20|94119.7|94069.7|94118.8|94068.8|94126.2|94087.8|94112.8|94067.5|56
1651159530000|2022-04-28 15:25:30|94118.1|94068.1|94120.9|94070.9|94125.2|94075.2|94108.7|94058.7|65
1651159540000|2022-04-28 15:25:40|94121.4|94071.4|94110.3|94060.3|94121.7|94071.7|94109.3|94059.3|66
1651159550000|2022-04-28 15:25:50|94110.4|94060.4|94053.3|94003.3|94115|94065|94051.6|94001.6|72
1651159560000|2022-04-28 15:26:00|94054.3|94004.3|94065.2|94015.2|94069.9|94019.9|94046.9|93996.9|60
1651159570000|2022-04-28 15:26:10|94057.9|94007.9|94061.2|94011.2|94061.2|94011.2|94048.7|93998.7|57
1651159580000|2022-04-28 15:26:20|94061.1|94011.1|94052.2|94002.2|94061.1|94011.1|94049.1|93999.1|46
1651159590000|2022-04-28 15:26:30|94052.1|94002.1|94061|94011|94065.5|94015.5|94050.6|94000.6|60
1651159600000|2022-04-28 15:26:40|94064.1|94014.1|94055.7|94005.7|94067.5|94017.5|94055.2|94005.2|56
1651159610000|2022-04-28 15:26:50|94055.3|94005.3|94055.6|94005.6|94061.8|94011.8|94051.7|94001.7|65
1651159620000|2022-04-28 15:27:00|94055.9|94005.9|94025|93975|94055.9|94005.9|94012.6|93962.6|74
1651159630000|2022-04-28 15:27:10|94024.6|93974.6|94009.1|93959.1|94025.3|93975.3|94004.7|93954.7|59
1651159640000|2022-04-28 15:27:20|94007.5|93957.5|94003.1|93953.1|94015.6|93965.6|94003.1|93953.1|61
1651159650000|2022-04-28 15:27:30|94003.3|93953.3|93989.1|93939.1|94007.2|93957.2|93983.3|93933.3|60
1651159660000|2022-04-28 15:27:40|93988.2|93938.2|93996.2|93946.2|93998.8|93948.8|93983.6|93933.6|48
1651159670000|2022-04-28 15:27:50|93992.2|93942.2|93997|93947|94000.6|93955.7|93978|93940|58
1651159680000|2022-04-28 15:28:00|93997.7|93947.7|93992.1|93942.1|93999.2|93949.2|93978.1|93928.1|63
1651159690000|2022-04-28 15:28:10|93992.7|93942.7|94001.6|93951.6|94002.3|93952.3|93989.3|93939.3|52
1651159700000|2022-04-28 15:28:20|94003.2|93953.2|94000.5|93975.5|94012.2|93975.5|93985.2|93946.5|66
1651159710000|2022-04-28 15:28:30|94013.1|93963.1|93998|93973|94014.4|93979.4|93996.4|93963.1|39
1651159720000|2022-04-28 15:28:40|93998.3|93973.3|93995.6|93970.6|94007.8|93973.3|93989.6|93949.9|55
1651159730000|2022-04-28 15:28:50|93995.8|93970.8|94006.3|93956.3|94008.6|93970.8|93995.8|93954.4|49
1651159740000|2022-04-28 15:29:00|94006.2|93956.2|94001.6|93951.6|94016.9|93966.9|93995.5|93945.5|57
1651159750000|2022-04-28 15:29:10|94002|93952|93996.8|93946.8|94005.7|93955.7|93993.1|93943.1|59
1651159760000|2022-04-28 15:29:20|93999.9|93949.9|93994.1|93944.1|93999.9|93949.9|93989.6|93939.6|64
1651159770000|2022-04-28 15:29:30|93995.3|93945.3|93995.1|93945.1|93999.1|93949.1|93990.4|93940.4|62
1651159780000|2022-04-28 15:29:40|93994.4|93944.4|93996.9|93946.9|94000.5|93950.5|93993.1|93943.1|40
1651159790000|2022-04-28 15:29:50|93992|93942|93991.5|93941.5|94003.8|93953.8|93991|93941|60
1651159800000|2022-04-28 15:30:00|93990.8|93940.8|94059.3|94009.3|94064.2|94014.2|93989.7|93939.7|76
1651159810000|2022-04-28 15:30:10|94062.2|94012.2|94035.4|93985.4|94062.2|94012.2|94033.1|93983.1|61
1651159820000|2022-04-28 15:30:20|94035.9|93985.9|94030.4|93980.4|94044.9|93994.9|94028.1|93978.1|52
1651159830000|2022-04-28 15:30:30|94029.4|93979.4|94015.8|93965.8|94029.4|93979.4|94015.1|93965.1|55
1651159840000|2022-04-28 15:30:40|94015.5|93965.5|93998.6|93948.6|94015.8|93965.8|93997.1|93947.1|59
1651159850000|2022-04-28 15:30:50|93996.8|93946.8|93994.8|93944.8|93999.6|93953.3|93977.9|93937.1|62
1651159860000|2022-04-28 15:31:00|93995.8|93945.8|94005.5|93955.5|94010|93960|93995.8|93945.8|60
1651159870000|2022-04-28 15:31:10|94005.6|93955.6|94009.2|93959.2|94011|93973.3|93991.5|93953.8|55
1651159880000|2022-04-28 15:31:20|94009.1|93959.1|94007|93957|94016.4|93966.4|94004.9|93954.9|66
1651159890000|2022-04-28 15:31:30|94006.1|93956.1|94007.8|93957.8|94008.5|93958.5|93999.8|93949.8|53
1651159900000|2022-04-28 15:31:40|94007.2|93957.2|94006.5|93956.5|94008.8|93958.8|94005|93955|42
1651159910000|2022-04-28 15:31:50|94006.2|93956.2|94009.4|93959.4|94011|93961|94006.2|93956.2|51
1651159920000|2022-04-28 15:32:00|94008.4|93958.4|94040.4|93990.4|94044|93994|94005.8|93955.8|71
1651159930000|2022-04-28 15:32:10|94039.5|93989.5|94051.2|94001.2|94054|94004|94038.7|93988.7|73
1651159940000|2022-04-28 15:32:20|94052.6|94002.6|94062|94012|94062|94012|94050.5|94000.5|59
1651159950000|2022-04-28 15:32:30|94061.4|94011.4|94068|94018|94079.2|94029.2|94061.4|94011.4|72
1651159960000|2022-04-28 15:32:40|94068.4|94018.4|94050.7|94000.7|94070.1|94020.1|94050.1|94000.1|60
1651159970000|2022-04-28 15:32:50|94052.9|94002.9|94071.3|94021.3|94073.8|94023.8|94052.4|94002.4|62
1651159980000|2022-04-28 15:33:00|94071.4|94021.4|94068.3|94018.3|94072.4|94022.4|94062.1|94012.1|60
1651159990000|2022-04-28 15:33:10|94070.7|94020.7|94065.7|94015.7|94073.2|94023.2|94063.4|94013.4|60
1651160000000|2022-04-28 15:33:20|94067.4|94017.4|94027.4|93977.4|94067.4|94017.4|94027.4|93977.4|58
1651160010000|2022-04-28 15:33:30|94025.5|93975.5|94028.5|93978.5|94029.4|93979.4|94019.7|93969.7|76
1651160020000|2022-04-28 15:33:40|94030|93980|94030.2|93980.2|94038|93988|94026.7|93976.7|68
1651160030000|2022-04-28 15:33:50|94026|93976|94010.1|93960.1|94027.5|93977.5|94010.1|93960.1|67
1651160040000|2022-04-28 15:34:00|94014.1|93964.1|94033.4|93983.4|94035.4|93985.4|94008.1|93958.1|68
1651160050000|2022-04-28 15:34:10|94034.1|93984.1|94031.5|93981.5|94034.1|93984.1|94028.5|93978.5|52
1651160060000|2022-04-28 15:34:20|94029.3|93979.3|94020.9|93970.9|94029.3|93979.3|94008.1|93958.1|63
1651160070000|2022-04-28 15:34:30|94020.8|93970.8|94019.8|93969.8|94025.4|93975.4|94015|93965|59
1651160080000|2022-04-28 15:34:40|94020|93970|94015.5|93965.5|94020.4|93970.4|94011.8|93961.8|60
1651160090000|2022-04-28 15:34:50|94015.2|93965.2|94022.3|93972.3|94024.3|93974.3|94013.8|93963.8|46
1651160100000|2022-04-28 15:35:00|94022.5|93972.5|94023.9|93973.9|94033|93983|94019.4|93969.4|67
1651160110000|2022-04-28 15:35:10|94023.7|93973.7|94034.2|93984.2|94034.9|93984.9|94023.4|93973.4|59
1651160120000|2022-04-28 15:35:20|94033.7|93983.7|94033.2|93983.2|94035.8|93985.8|94026.5|93976.5|59
1651160130000|2022-04-28 15:35:30|94031|93981|94028.9|93978.9|94034.4|93984.4|94027.5|93977.5|51
1651160140000|2022-04-28 15:35:40|94029.5|93979.5|94040.3|93990.3|94040.6|93990.6|94023|93973|65
1651160150000|2022-04-28 15:35:50|94044.3|93994.3|94074.7|94024.7|94078.3|94028.3|94040.8|93990.8|74
1651160160000|2022-04-28 15:36:00|94073.9|94023.9|94075.2|94025.2|94081.4|94031.4|94072.1|94022.1|63
1651160170000|2022-04-28 15:36:10|94075.7|94025.7|94071.7|94021.7|94083.5|94033.5|94071.5|94021.5|55
1651160180000|2022-04-28 15:36:20|94073|94023|94069.4|94019.4|94075.4|94025.4|94063|94013|56
1651160190000|2022-04-28 15:36:30|94069.1|94019.1|94066.7|94016.7|94077.5|94027.5|94066|94016|55
1651160200000|2022-04-28 15:36:40|94066.8|94016.8|94049.6|93999.6|94066.8|94016.8|94048.8|93998.8|52
1651160210000|2022-04-28 15:36:50|94049.1|93999.1|94051.5|94001.5|94056.4|94006.4|94049.1|93999.1|37
1651160220000|2022-04-28 15:37:00|94053.2|94003.2|94054.2|94004.2|94054.3|94004.3|94046.8|93996.8|43
1651160230000|2022-04-28 15:37:10|94054.1|94004.1|94058.6|94008.6|94065.2|94015.2|94054.1|94004.1|53
1651160240000|2022-04-28 15:37:20|94061.6|94011.6|94083.3|94033.3|94084.9|94034.9|94057.2|94007.2|57
1651160250000|2022-04-28 15:37:30|94083.7|94033.7|94096|94046|94099.7|94049.7|94082.7|94032.7|59
1651160260000|2022-04-28 15:37:40|94095.8|94045.8|94093.1|94043.1|94095.8|94045.8|94090.9|94040.9|50
1651160270000|2022-04-28 15:37:50|94092.7|94042.7|94087.6|94037.6|94092.8|94042.8|94083.5|94033.5|45
1651160280000|2022-04-28 15:38:00|94088|94038|94099.2|94049.2|94100.2|94050.2|94085.2|94035.2|47
1651160290000|2022-04-28 15:38:10|94099|94049|94086.1|94036.1|94099|94049|94081.9|94031.9|49
1651160300000|2022-04-28 15:38:20|94086.7|94036.7|94090.6|94040.6|94098.4|94048.4|94086.3|94036.3|47
1651160310000|2022-04-28 15:38:30|94090.9|94040.9|94102|94052|94102|94052|94080.3|94030.3|53
1651160320000|2022-04-28 15:38:40|94101.6|94051.6|94103.7|94053.7|94104.8|94054.8|94094.5|94044.5|50
1651160330000|2022-04-28 15:38:50|94105.5|94055.5|94106.1|94056.1|94109.2|94059.2|94100.4|94050.4|52
1651160340000|2022-04-28 15:39:00|94106.7|94056.7|94112.3|94062.3|94114.6|94064.6|94103.9|94053.9|53
1651160350000|2022-04-28 15:39:10|94112.1|94062.1|94120.9|94070.9|94122.3|94072.3|94111.7|94061.7|46
1651160360000|2022-04-28 15:39:20|94120.5|94070.5|94112.5|94062.5|94122.5|94072.5|94112.1|94062.1|59
1651160370000|2022-04-28 15:39:30|94113|94063|94133.6|94083.6|94139.5|94089.5|94113|94063|74
1651160380000|2022-04-28 15:39:40|94131.9|94081.9|94129|94079|94137.9|94087.9|94122.8|94072.8|53
1651160390000|2022-04-28 15:39:50|94128.9|94078.9|94135|94085|94138.7|94088.7|94127.8|94077.8|60
1651160400000|2022-04-28 15:40:00|94133.9|94083.9|94130.3|94080.3|94137.3|94087.3|94125.1|94075.1|56
1651160410000|2022-04-28 15:40:10|94130.2|94080.2|94133.6|94083.6|94141.2|94091.2|94127.3|94077.3|50
1651160420000|2022-04-28 15:40:20|94139.8|94089.8|94153|94103|94157.9|94107.9|94139.3|94089.3|63
1651160430000|2022-04-28 15:40:30|94151.8|94101.8|94159.1|94109.1|94172.3|94122.3|94150.2|94100.2|75
1651160440000|2022-04-28 15:40:40|94160.6|94110.6|94134.2|94084.2|94161|94111|94133.1|94083.1|67
1651160450000|2022-04-28 15:40:50|94134.1|94084.1|94131.5|94081.5|94136.3|94086.3|94120.6|94070.6|59
1651160460000|2022-04-28 15:41:00|94133.7|94083.7|94130.2|94080.2|94134.3|94084.3|94127.6|94077.6|61
1651160470000|2022-04-28 15:41:10|94129.8|94079.8|94137.5|94087.5|94142.2|94092.2|94127.5|94077.5|61
1651160480000|2022-04-28 15:41:20|94137|94087|94136.9|94086.9|94138.5|94088.5|94127.6|94077.6|55
1651160490000|2022-04-28 15:41:30|94136.7|94086.7|94133.8|94083.8|94142.1|94092.1|94133.2|94083.2|66
1651160500000|2022-04-28 15:41:40|94133.6|94083.6|94125.5|94075.5|94134.9|94084.9|94125.5|94075.5|74
1651160510000|2022-04-28 15:41:50|94121.1|94071.1|94121.2|94071.2|94128.7|94078.7|94120.5|94070.5|71
1651160520000|2022-04-28 15:42:00|94121.4|94071.4|94117.4|94067.4|94121.4|94071.4|94116.9|94066.9|64
1651160530000|2022-04-28 15:42:10|94116.6|94066.6|94111.4|94061.4|94118.3|94068.3|94111|94061|51
1651160540000|2022-04-28 15:42:20|94111.5|94061.5|94108.1|94058.1|94113.2|94063.2|94105.9|94055.9|66
1651160550000|2022-04-28 15:42:30|94107.2|94057.2|94087.4|94037.4|94108.1|94058.1|94081.2|94031.2|75
1651160560000|2022-04-28 15:42:40|94086.3|94036.3|94079.3|94029.3|94093.8|94043.8|94079.3|94029.3|70
1651160570000|2022-04-28 15:42:50|94078.7|94028.7|94074.3|94024.3|94088.1|94038.1|94068.2|94018.2|66
1651160580000|2022-04-28 15:43:00|94074.9|94024.9|94084.1|94034.1|94085.5|94035.5|94074|94024|64
1651160590000|2022-04-28 15:43:10|94083.6|94033.6|94073.8|94023.8|94084.3|94034.3|94072.8|94022.8|57
1651160600000|2022-04-28 15:43:20|94073.9|94023.9|94078|94028|94081.9|94031.9|94073.3|94023.3|55
1651160610000|2022-04-28 15:43:30|94078.3|94028.3|94089.5|94039.5|94095.8|94045.8|94077.8|94027.8|62
1651160620000|2022-04-28 15:43:40|94089.7|94039.7|94092.2|94042.2|94095.5|94045.5|94088.4|94038.4|53
1651160630000|2022-04-28 15:43:50|94095.4|94045.4|94090.6|94040.6|94097.2|94047.2|94090.6|94040.6|51
1651160640000|2022-04-28 15:44:00|94090.4|94040.4|94113.9|94063.9|94119.9|94069.9|94082.9|94032.9|71
1651160650000|2022-04-28 15:44:10|94113.4|94063.4|94121.9|94071.9|94125.6|94075.6|94111.1|94061.1|70
1651160660000|2022-04-28 15:44:20|94121.4|94071.4|94119.3|94069.3|94137.9|94087.9|94106.8|94056.8|75
1651160670000|2022-04-28 15:44:30|94118.5|94068.5|94153.3|94103.3|94159.2|94109.2|94115.7|94065.7|58
1651160680000|2022-04-28 15:44:40|94153.2|94103.2|94117.3|94067.3|94153.2|94103.2|94115.9|94065.9|64
1651160690000|2022-04-28 15:44:50|94117.2|94067.2|94124|94074|94128.2|94078.2|94116.6|94066.6|61
1651160700000|2022-04-28 15:45:00|94124.2|94074.2|94127.2|94077.2|94129.8|94079.8|94123.7|94073.7|61
1651160710000|2022-04-28 15:45:10|94126.5|94076.5|94125.3|94075.3|94127.9|94077.9|94119.1|94069.1|60
1651160720000|2022-04-28 15:45:20|94125.9|94075.9|94125.8|94075.8|94129.8|94079.8|94121.3|94071.3|59
1651160730000|2022-04-28 15:45:30|94124.5|94074.5|94131.9|94081.9|94131.9|94081.9|94122.6|94072.6|52
1651160740000|2022-04-28 15:45:40|94131.3|94081.3|94149.7|94099.7|94149.7|94099.7|94127|94077|68
1651160750000|2022-04-28 15:45:50|94147.9|94097.9|94155.9|94105.9|94162.9|94112.9|94147.1|94097.1|49
1651160760000|2022-04-28 15:46:00|94155.7|94105.7|94175.2|94125.2|94177.4|94127.4|94147.5|94097.5|65
1651160770000|2022-04-28 15:46:10|94175.6|94125.6|94169.8|94119.8|94176.8|94126.8|94169.3|94119.3|52
1651160780000|2022-04-28 15:46:20|94169.5|94119.5|94165.4|94115.4|94169.5|94119.5|94165.1|94115.1|43
1651160790000|2022-04-28 15:46:30|94164.7|94114.7|94173.1|94123.1|94176.2|94126.2|94163.8|94113.8|60
1651160800000|2022-04-28 15:46:40|94173|94123|94177.4|94127.4|94177.6|94127.6|94165.6|94115.6|54
1651160810000|2022-04-28 15:46:50|94177.5|94127.5|94180.5|94130.5|94180.7|94130.7|94176|94126|45
1651160820000|2022-04-28 15:47:00|94181.2|94131.2|94185.8|94135.8|94190.2|94140.2|94179.7|94129.7|52
1651160830000|2022-04-28 15:47:10|94185.7|94135.7|94188.4|94138.4|94194.4|94144.4|94185.7|94135.7|54
1651160840000|2022-04-28 15:47:20|94188.5|94138.5|94172.9|94122.9|94188.6|94138.6|94172.9|94122.9|51
1651160850000|2022-04-28 15:47:30|94173.1|94123.1|94169.9|94119.9|94178.3|94128.3|94168.3|94118.3|51
1651160860000|2022-04-28 15:47:40|94170|94120|94161.8|94111.8|94171.5|94121.5|94160.1|94110.1|56
1651160870000|2022-04-28 15:47:50|94161.1|94111.1|94147.9|94097.9|94161.7|94111.7|94147.9|94097.9|50
1651160880000|2022-04-28 15:48:00|94148.2|94098.2|94144.8|94094.8|94149.3|94099.3|94144.5|94094.5|51
1651160890000|2022-04-28 15:48:10|94144.7|94094.7|94118.4|94068.4|94145.4|94095.4|94118.4|94068.4|67
1651160900000|2022-04-28 15:48:20|94118.9|94068.9|94131.3|94081.3|94131.3|94081.3|94113.9|94063.9|63
1651160910000|2022-04-28 15:48:30|94129.5|94079.5|94119.6|94069.6|94130|94080|94117.6|94067.6|58
1651160920000|2022-04-28 15:48:40|94119.5|94069.5|94125.4|94075.4|94131.2|94081.2|94119.3|94069.3|53
1651160930000|2022-04-28 15:48:50|94125.9|94075.9|94122.4|94072.4|94126.2|94076.2|94119.5|94069.5|53
1651160940000|2022-04-28 15:49:00|94123.1|94073.1|94128.7|94078.7|94131|94081|94121.5|94071.5|57
1651160950000|2022-04-28 15:49:10|94126.4|94076.4|94129.1|94079.1|94133.2|94083.2|94119.1|94069.1|67
1651160960000|2022-04-28 15:49:20|94130.9|94080.9|94136.9|94086.9|94139.9|94089.9|94130.9|94080.9|51
1651160970000|2022-04-28 15:49:30|94136.5|94086.5|94136.7|94086.7|94137.3|94087.3|94130.2|94080.2|43
1651160980000|2022-04-28 15:49:40|94136.4|94086.4|94132.4|94082.4|94137.1|94087.1|94130.9|94080.9|33
1651160990000|2022-04-28 15:49:50|94133.7|94083.7|94132.1|94082.1|94134.2|94084.2|94129|94079|47
1651161000000|2022-04-28 15:50:00|94134.8|94084.8|94151.5|94101.5|94154.9|94104.9|94134.8|94084.8|57
1651161010000|2022-04-28 15:50:10|94151.2|94101.2|94152.8|94102.8|94156|94106|94148.4|94098.4|53
1651161020000|2022-04-28 15:50:20|94153.1|94103.1|94161.8|94111.8|94162.5|94112.5|94153.1|94103.1|45
1651161030000|2022-04-28 15:50:30|94162.1|94112.1|94164.9|94114.9|94171.4|94121.4|94160.1|94110.1|47
1651161040000|2022-04-28 15:50:40|94165.1|94115.1|94162.9|94112.9|94165.5|94115.5|94158.5|94108.5|51
1651161050000|2022-04-28 15:50:50|94162.5|94112.5|94175.8|94125.8|94175.8|94125.8|94160.6|94110.6|50
1651161060000|2022-04-28 15:51:00|94180.8|94130.8|94181|94131|94185.6|94135.6|94180.7|94130.7|60
1651161070000|2022-04-28 15:51:10|94181.5|94131.5|94162.6|94112.6|94182.3|94132.3|94162|94112|56
1651161080000|2022-04-28 15:51:20|94161.9|94111.9|94158.2|94108.2|94165.7|94115.7|94157.1|94107.1|51
1651161090000|2022-04-28 15:51:30|94159.8|94109.8|94170|94120|94171.9|94121.9|94158.7|94108.7|50
1651161100000|2022-04-28 15:51:40|94169.7|94119.7|94151.1|94101.1|94169.7|94119.7|94151.1|94101.1|59
1651161110000|2022-04-28 15:51:50|94151.2|94101.2|94147.8|94097.8|94153.9|94103.9|94147.8|94097.8|47
1651161120000|2022-04-28 15:52:00|94148.2|94098.2|94142.4|94092.4|94149.9|94102|94125.8|94087.9|51
1651161130000|2022-04-28 15:52:10|94142.2|94092.2|94125.2|94075.2|94143.9|94093.9|94124.8|94074.8|50
1651161140000|2022-04-28 15:52:20|94125.3|94075.3|94135|94085|94138.1|94088.1|94122.9|94072.9|53
1651161150000|2022-04-28 15:52:30|94135.4|94085.4|94136.3|94086.3|94137.1|94087.1|94131.2|94081.2|56
1651161160000|2022-04-28 15:52:40|94136.6|94086.6|94140.3|94090.3|94145.4|94095.4|94136.4|94086.4|48
1651161170000|2022-04-28 15:52:50|94140.6|94090.6|94150.8|94100.8|94151.4|94101.4|94140.5|94090.5|46
1651161180000|2022-04-28 15:53:00|94150.9|94100.9|94148.4|94098.4|94154.9|94104.9|94147.7|94097.7|45
1651161190000|2022-04-28 15:53:10|94149|94099|94149|94099|94157.1|94107.1|94147.6|94097.6|52
1651161200000|2022-04-28 15:53:20|94148.9|94098.9|94155.2|94105.2|94156.7|94106.7|94147.1|94097.1|46
1651161210000|2022-04-28 15:53:30|94155.6|94105.6|94154.4|94104.4|94156.4|94106.4|94151.4|94101.4|41
1651161220000|2022-04-28 15:53:40|94154.1|94104.1|94156.8|94106.8|94158.8|94108.8|94143|94093|65
1651161230000|2022-04-28 15:53:50|94156.5|94106.5|94160|94110|94164.3|94122.4|94147.4|94103.6|52
1651161240000|2022-04-28 15:54:00|94160.2|94110.2|94160.3|94110.3|94164.2|94114.2|94157.2|94107.2|61
1651161250000|2022-04-28 15:54:10|94159.7|94109.7|94156.5|94106.5|94166.6|94116.6|94154.4|94104.4|68
1651161260000|2022-04-28 15:54:20|94157.9|94107.9|94147.4|94097.4|94160.9|94110.9|94147.4|94097.4|71
1651161270000|2022-04-28 15:54:30|94148.8|94098.8|94148.3|94098.3|94152.7|94102.7|94148.3|94098.3|68
1651161280000|2022-04-28 15:54:40|94148.4|94098.4|94156|94106|94161|94111|94146.4|94096.4|69
1651161290000|2022-04-28 15:54:50|94153.4|94103.4|94149.4|94099.4|94161.2|94115.6|94140.6|94095.3|72
1651161300000|2022-04-28 15:55:00|94148.5|94098.5|94166.6|94116.6|94167.5|94117.5|94144.7|94094.7|61
1651161310000|2022-04-28 15:55:10|94168.3|94118.3|94157.5|94107.5|94169.2|94122.6|94146.6|94107.3|69
1651161320000|2022-04-28 15:55:20|94156.4|94106.4|94169.2|94119.2|94172.9|94137.8|94142.4|94106.4|70
1651161330000|2022-04-28 15:55:30|94170.7|94120.7|94171.3|94121.3|94175|94131.4|94155.8|94116.2|59
1651161340000|2022-04-28 15:55:40|94171.8|94121.8|94180|94130|94188.7|94138.7|94171.8|94121.8|67
1651161350000|2022-04-28 15:55:50|94179.4|94129.4|94188.8|94138.8|94190.3|94140.3|94176|94126|65
1651161360000|2022-04-28 15:56:00|94190|94140|94184.5|94134.5|94194.5|94144.5|94183.5|94133.5|67
1651161370000|2022-04-28 15:56:10|94184|94134|94184.8|94134.8|94193.6|94154.1|94164.4|94122.5|68
1651161380000|2022-04-28 15:56:20|94184.3|94134.3|94188.6|94138.6|94190.5|94153.5|94164.2|94127.4|72
1651161390000|2022-04-28 15:56:30|94171.4|94146.4|94178.2|94128.2|94189|94146.4|94168.2|94128.2|62
1651161400000|2022-04-28 15:56:40|94178.5|94128.5|94179.6|94154.6|94192.5|94155.1|94165.2|94128|54
1651161410000|2022-04-28 15:56:50|94179.3|94154.3|94193.9|94143.9|94197.6|94158.1|94178.3|94139.3|54
1651161420000|2022-04-28 15:57:00|94190.9|94140.9|94188.3|94138.3|94190.9|94150.9|94174.1|94133.5|71
1651161430000|2022-04-28 15:57:10|94186.4|94136.4|94193.8|94143.8|94195.7|94156.8|94179.7|94135.9|64
1651161440000|2022-04-28 15:57:20|94194|94144|94194.3|94144.3|94195.1|94145.1|94193.6|94143.6|43
1651161450000|2022-04-28 15:57:30|94194.2|94144.2|94200.8|94150.8|94201.4|94164|94186.1|94142.3|44
1651161460000|2022-04-28 15:57:40|94201|94151|94195.9|94145.9|94201|94159.1|94179|94145|63
1651161470000|2022-04-28 15:57:50|94196.5|94146.5|94177.6|94127.6|94197.7|94150.7|94164.5|94127.6|69
1651161480000|2022-04-28 15:58:00|94177.3|94127.3|94173.6|94123.6|94189.8|94150.8|94159.1|94122.7|73
1651161490000|2022-04-28 15:58:10|94173.9|94123.9|94186.2|94136.2|94188.3|94145.9|94160.4|94121.6|61
1651161500000|2022-04-28 15:58:20|94185.8|94135.8|94180|94155|94195.9|94156.7|94171.9|94133.3|69
1651161510000|2022-04-28 15:58:30|94195.4|94145.4|94185.4|94160.4|94200.5|94163.1|94177.9|94144.1|59
1651161520000|2022-04-28 15:58:40|94184.4|94159.4|94179.4|94154.4|94186.1|94161.1|94176.2|94151.2|59
1651161530000|2022-04-28 15:58:50|94180.6|94155.6|94188.8|94163.8|94200.8|94164.3|94176.7|94139.4|73
1651161540000|2022-04-28 15:59:00|94187.9|94162.9|94196.2|94146.2|94204.2|94163.5|94176.3|94146.2|64
1651161550000|2022-04-28 15:59:10|94197.4|94147.4|94185.3|94160.3|94197.4|94163.1|94181.5|94144.4|57
1651161560000|2022-04-28 15:59:20|94185.2|94160.2|94172.7|94147.7|94194.8|94160.4|94171.3|94137.8|55
1651161570000|2022-04-28 15:59:30|94172.6|94147.6|94162.6|94137.6|94183.7|94148.7|94159|94122.7|67
1651161580000|2022-04-28 15:59:40|94163|94138|94185.7|94135.7|94186.4|94148.4|94162.4|94124.6|55
1651161590000|2022-04-28 15:59:50|94185.4|94135.4|94175.6|94125.6|94185.9|94146.4|94162.7|94124.7|51
1651161600000|2022-04-28 16:00:00|94176.1|94126.1|94173.5|94123.5|94179.5|94129.5|94170.9|94120.9|59
1651161610000|2022-04-28 16:00:10|94176|94126|94174|94124|94185.8|94135.8|94174|94124|59
1651161620000|2022-04-28 16:00:20|94173.8|94123.8|94169.3|94119.3|94181.7|94131.7|94167.8|94117.8|56
1651161630000|2022-04-28 16:00:30|94169.4|94119.4|94158.5|94108.5|94170.4|94125.7|94148.2|94107.5|60
1651161640000|2022-04-28 16:00:40|94159.3|94109.3|94157|94107|94159.3|94109.3|94155.9|94105.9|45
1651161650000|2022-04-28 16:00:50|94156.9|94106.9|94143.5|94093.5|94157.3|94107.3|94138|94088|57
1651161660000|2022-04-28 16:01:00|94143.6|94093.6|94133.1|94083.1|94147.2|94097.2|94133.1|94083.1|61
1651161670000|2022-04-28 16:01:10|94132.8|94082.8|94130.3|94080.3|94136.7|94086.7|94128.1|94078.1|60
1651161680000|2022-04-28 16:01:20|94130|94080|94137.4|94087.4|94140.8|94099|94119.5|94075.3|63
1651161690000|2022-04-28 16:01:30|94138.3|94088.3|94126.8|94101.8|94146.3|94109|94126.7|94086.2|64
1651161700000|2022-04-28 16:01:40|94129.5|94104.5|94133.1|94108.1|94133.2|94108.2|94129.1|94104.1|50
1651161710000|2022-04-28 16:01:50|94133.7|94108.7|94141.3|94116.3|94141.3|94116.3|94133.7|94108.7|48
1651161720000|2022-04-28 16:02:00|94155|94105|94154|94104|94161.1|94120.9|94137|94099.6|61
1651161730000|2022-04-28 16:02:10|94154.4|94104.4|94152|94102|94163.2|94113.2|94151.8|94101.8|70
1651161740000|2022-04-28 16:02:20|94152.1|94102.1|94149|94099|94153.5|94103.5|94145.3|94095.3|60
1651161750000|2022-04-28 16:02:30|94151.3|94101.3|94137.6|94087.6|94153.5|94106.9|94126.6|94086.1|63
1651161760000|2022-04-28 16:02:40|94137.5|94087.5|94127.2|94077.2|94138.9|94088.9|94125.6|94075.6|63
1651161770000|2022-04-28 16:02:50|94126.7|94076.7|94125.3|94075.3|94134.5|94084.5|94125.2|94075.2|69
1651161780000|2022-04-28 16:03:00|94125.7|94075.7|94136|94086|94139.1|94089.1|94123.9|94073.9|74
1651161790000|2022-04-28 16:03:10|94135.6|94085.6|94136.5|94086.5|94141.8|94091.8|94134.2|94084.2|55
1651161800000|2022-04-28 16:03:20|94135.9|94085.9|94165.7|94115.7|94168.7|94118.7|94126.6|94085.8|60
1651161810000|2022-04-28 16:03:30|94161.3|94111.3|94199.7|94149.7|94200.1|94150.1|94148.5|94101.6|73
1651161820000|2022-04-28 16:03:40|94199|94149|94171.3|94121.3|94203|94159.3|94167|94117|71
1651161830000|2022-04-28 16:03:50|94171.4|94121.4|94165.5|94115.5|94171.9|94121.9|94159.9|94109.9|56
1651161840000|2022-04-28 16:04:00|94162.3|94112.3|94154.8|94104.8|94162.3|94112.3|94149.6|94099.6|56
1651161850000|2022-04-28 16:04:10|94154.5|94104.5|94159.5|94109.5|94160.6|94110.6|94153.7|94103.7|54
1651161860000|2022-04-28 16:04:20|94159.3|94109.3|94149.3|94099.3|94162|94112|94148.3|94098.3|56
1651161870000|2022-04-28 16:04:30|94149.1|94099.1|94151.9|94101.9|94151.9|94101.9|94143.5|94093.5|58
1651161880000|2022-04-28 16:04:40|94141.5|94091.5|94140.3|94090.3|94147.4|94097.4|94139.1|94089.1|52
1651161890000|2022-04-28 16:04:50|94140.8|94090.8|94145.9|94095.9|94155.1|94105.1|94139.9|94089.9|58
1651161900000|2022-04-28 16:05:00|94144.8|94094.8|94169.7|94119.7|94172.9|94122.9|94144.5|94094.5|75
1651161910000|2022-04-28 16:05:10|94169.4|94119.4|94175.8|94125.8|94177.7|94127.7|94168.9|94118.9|68
1651161920000|2022-04-28 16:05:20|94176|94126|94186|94136|94186.5|94136.5|94176|94126|60
1651161930000|2022-04-28 16:05:30|94186.1|94136.1|94183.9|94133.9|94187.4|94137.4|94183.9|94133.9|52
1651161940000|2022-04-28 16:05:40|94184|94134|94185.4|94135.4|94186|94136|94180.4|94130.4|62
1651161950000|2022-04-28 16:05:50|94185.7|94135.7|94195|94145|94195.6|94145.6|94185.5|94135.5|61
1651161960000|2022-04-28 16:06:00|94194.8|94144.8|94197.7|94147.7|94199.5|94149.5|94194.8|94144.8|50
1651161970000|2022-04-28 16:06:10|94197.9|94147.9|94199.8|94149.8|94199.8|94149.8|94197.2|94147.2|33
1651161980000|2022-04-28 16:06:20|94200|94150|94202.5|94152.5|94207.9|94157.9|94199.5|94149.5|54
1651161990000|2022-04-28 16:06:30|94203|94153|94197.7|94147.7|94208.5|94158.5|94196.7|94146.7|64
1651162000000|2022-04-28 16:06:40|94197.9|94147.9|94196.2|94146.2|94201.1|94151.1|94193.6|94143.6|53
1651162010000|2022-04-28 16:06:50|94196.1|94146.1|94190.7|94140.7|94196.4|94146.4|94188.8|94138.8|48
1651162020000|2022-04-28 16:07:00|94190.5|94140.5|94206.1|94156.1|94206.1|94156.1|94190.5|94140.5|67
1651162030000|2022-04-28 16:07:10|94205.8|94155.8|94209.7|94159.7|94209.7|94159.7|94201.7|94151.7|70
1651162040000|2022-04-28 16:07:20|94207.8|94157.8|94203.2|94153.2|94209.6|94159.6|94198.8|94148.8|74
1651162050000|2022-04-28 16:07:30|94202.9|94152.9|94208.3|94158.3|94210.9|94160.9|94202.9|94152.9|74
1651162060000|2022-04-28 16:07:40|94207.6|94157.6|94204.8|94154.8|94209.8|94159.8|94204.2|94154.2|67
1651162070000|2022-04-28 16:07:50|94205.9|94155.9|94211.7|94161.7|94215.5|94165.5|94202.8|94152.8|72
1651162080000|2022-04-28 16:08:00|94210.3|94160.3|94209.3|94159.3|94218.5|94168.5|94205.9|94155.9|74
1651162090000|2022-04-28 16:08:10|94209.7|94159.7|94207.9|94157.9|94211.6|94161.6|94203.9|94153.9|75
1651162100000|2022-04-28 16:08:20|94207.7|94157.7|94218.6|94168.6|94218.6|94168.6|94203.2|94153.2|69
1651162110000|2022-04-28 16:08:30|94219.7|94169.7|94240.5|94190.5|94248.8|94198.8|94219.5|94169.5|67
1651162120000|2022-04-28 16:08:40|94240.3|94190.3|94217.3|94167.3|94248|94198|94217.3|94167.3|74
1651162130000|2022-04-28 16:08:50|94216.8|94166.8|94224.9|94174.9|94225|94175|94211.9|94161.9|65
1651162140000|2022-04-28 16:09:00|94225|94175|94211|94161|94225.2|94175.2|94207.9|94157.9|61
1651162150000|2022-04-28 16:09:10|94210.9|94160.9|94212.5|94162.5|94218.1|94168.1|94206.2|94156.2|67
1651162160000|2022-04-28 16:09:20|94213.9|94163.9|94227.9|94177.9|94228.4|94178.4|94213.3|94163.3|67
1651162170000|2022-04-28 16:09:30|94227.8|94177.8|94236.7|94186.7|94237|94187|94227.3|94177.3|59
1651162180000|2022-04-28 16:09:40|94236.9|94186.9|94240.9|94190.9|94246.7|94196.7|94235.1|94185.1|61
1651162190000|2022-04-28 16:09:50|94240.6|94190.6|94237.8|94187.8|94242.9|94192.9|94237.7|94187.7|47
1651162200000|2022-04-28 16:10:00|94237.9|94187.9|94254.9|94204.9|94256.2|94206.2|94237.9|94187.9|54
1651162210000|2022-04-28 16:10:10|94254.2|94204.2|94250.8|94200.8|94264.1|94214.1|94250.8|94200.8|59
1651162220000|2022-04-28 16:10:20|94245.8|94195.8|94241.4|94191.4|94245.8|94195.8|94234.5|94184.5|60
1651162230000|2022-04-28 16:10:30|94241.7|94191.7|94245.8|94195.8|94246.4|94196.4|94241.4|94191.4|47
1651162240000|2022-04-28 16:10:40|94244.7|94194.7|94238.6|94188.6|94245.5|94195.5|94234.3|94184.3|65
1651162250000|2022-04-28 16:10:50|94238.8|94188.8|94241|94191|94247.7|94197.7|94236.7|94186.7|61
1651162260000|2022-04-28 16:11:00|94240.3|94190.3|94248.8|94198.8|94253.9|94203.9|94239.7|94189.7|58
1651162270000|2022-04-28 16:11:10|94248.9|94198.9|94235.3|94185.3|94249|94199|94234.7|94184.7|62
1651162280000|2022-04-28 16:11:20|94235.2|94185.2|94232.8|94182.8|94241.6|94191.6|94232.8|94182.8|67
1651162290000|2022-04-28 16:11:30|94234.7|94184.7|94245.1|94195.1|94247.6|94197.6|94234.7|94184.7|63
1651162300000|2022-04-28 16:11:40|94243.9|94193.9|94236.9|94186.9|94245|94195|94235|94185|56
1651162310000|2022-04-28 16:11:50|94236.8|94186.8|94251.4|94201.4|94252.3|94202.3|94236.8|94186.8|66
1651162320000|2022-04-28 16:12:00|94252.1|94202.1|94273.9|94223.9|94273.9|94223.9|94251.3|94201.3|70
1651162330000|2022-04-28 16:12:10|94273.5|94223.5|94276.4|94226.4|94283.1|94233.1|94272.8|94222.8|57
1651162340000|2022-04-28 16:12:20|94276.6|94226.6|94270.7|94220.7|94277.4|94227.4|94265.9|94215.9|66
1651162350000|2022-04-28 16:12:30|94270.6|94220.6|94269.1|94219.1|94272.7|94222.7|94258.7|94208.7|65
1651162360000|2022-04-28 16:12:40|94272|94222|94263.8|94213.8|94279.2|94229.2|94254.1|94204.1|74
1651162370000|2022-04-28 16:12:50|94263.7|94213.7|94257.9|94207.9|94265.4|94215.4|94255.9|94205.9|58
1651162380000|2022-04-28 16:13:00|94257.5|94207.5|94274.8|94224.8|94275.4|94225.4|94257.5|94207.5|59
1651162390000|2022-04-28 16:13:10|94274.7|94224.7|94271.1|94221.1|94275.5|94225.5|94271|94221|47
1651162400000|2022-04-28 16:13:20|94270.6|94220.6|94265.4|94215.4|94271.8|94221.8|94260|94210|52
1651162410000|2022-04-28 16:13:30|94266.4|94216.4|94273.2|94223.2|94278.5|94228.5|94259.6|94209.6|57
1651162420000|2022-04-28 16:13:40|94273.3|94223.3|94269.1|94219.1|94273.6|94223.6|94262.3|94212.3|56
1651162430000|2022-04-28 16:13:50|94271|94221|94275.6|94225.6|94275.8|94225.8|94269.8|94219.8|55
1651162440000|2022-04-28 16:14:00|94276|94226|94262.3|94212.3|94276.8|94226.8|94261.8|94211.8|57
1651162450000|2022-04-28 16:14:10|94262.1|94212.1|94253|94203|94262.4|94212.4|94239.5|94189.5|68
1651162460000|2022-04-28 16:14:20|94252.9|94202.9|94240.1|94190.1|94259.6|94209.6|94237.3|94187.3|63
1651162470000|2022-04-28 16:14:30|94239.7|94189.7|94242.9|94192.9|94244.7|94194.7|94239.6|94189.6|50
1651162480000|2022-04-28 16:14:40|94242.7|94192.7|94254.5|94204.5|94255.1|94205.1|94242.7|94192.7|29
1651162490000|2022-04-28 16:14:50|94254.1|94204.1|94252.5|94202.5|94255.4|94205.4|94251.4|94201.4|30
1651162500000|2022-04-28 16:15:00|94252.2|94202.2|94249.7|94199.7|94252.5|94202.5|94243.1|94193.1|52
1651162510000|2022-04-28 16:15:10|94249.4|94199.4|94242.5|94192.5|94249.5|94199.5|94241.2|94191.2|57
1651162520000|2022-04-28 16:15:20|94242.3|94192.3|94219.7|94169.7|94243.5|94193.5|94219.7|94169.7|64
1651162530000|2022-04-28 16:15:30|94216.7|94166.7|94215.3|94165.3|94217.8|94167.8|94211|94161|62
1651162540000|2022-04-28 16:15:40|94217.4|94167.4|94234.3|94184.3|94234.5|94184.5|94217.4|94167.4|66
1651162550000|2022-04-28 16:15:50|94234|94184|94231.1|94181.1|94237.2|94187.2|94229.6|94179.6|53
1651162560000|2022-04-28 16:16:00|94230.8|94180.8|94220.4|94170.4|94231|94181|94220|94170|57
1651162570000|2022-04-28 16:16:10|94221.9|94171.9|94225.5|94175.5|94227|94177|94221.6|94171.6|54
1651162580000|2022-04-28 16:16:20|94226.4|94176.4|94220.7|94170.7|94226.6|94176.6|94218.4|94168.4|51
1651162590000|2022-04-28 16:16:30|94221|94171|94212.4|94162.4|94223.2|94173.2|94212|94162|52
1651162600000|2022-04-28 16:16:40|94211.5|94161.5|94217.8|94167.8|94224|94174|94211.5|94161.5|59
1651162610000|2022-04-28 16:16:50|94217.9|94167.9|94211|94161|94219.9|94169.9|94209.3|94159.3|59
1651162620000|2022-04-28 16:17:00|94211.8|94161.8|94217.8|94167.8|94221.4|94171.4|94209|94159|58
1651162630000|2022-04-28 16:17:10|94217.4|94167.4|94212.2|94162.2|94222|94172|94212.2|94162.2|51
1651162640000|2022-04-28 16:17:20|94212.3|94162.3|94208.2|94158.2|94216.9|94166.9|94207.6|94157.6|48
1651162650000|2022-04-28 16:17:30|94208.1|94158.1|94198.8|94148.8|94208.1|94158.1|94197.6|94147.6|60
1651162660000|2022-04-28 16:17:40|94198.6|94148.6|94196.8|94146.8|94200.6|94150.6|94195.8|94145.8|52
1651162670000|2022-04-28 16:17:50|94197.1|94147.1|94188.4|94138.4|94198.6|94148.6|94187.2|94137.2|53
1651162680000|2022-04-28 16:18:00|94188.5|94138.5|94186.4|94136.4|94189.4|94139.4|94183.4|94133.4|52
1651162690000|2022-04-28 16:18:10|94190|94140|94179.2|94129.2|94190.7|94140.7|94178.4|94128.4|67
1651162700000|2022-04-28 16:18:20|94179.5|94129.5|94184.5|94134.5|94186.2|94136.2|94178|94128|71
1651162710000|2022-04-28 16:18:30|94184.6|94134.6|94192.3|94142.3|94193.4|94143.4|94184.4|94134.4|61
1651162720000|2022-04-28 16:18:40|94192.5|94142.5|94201.8|94151.8|94201.8|94151.8|94191|94141|64
1651162730000|2022-04-28 16:18:50|94201.5|94151.5|94197.4|94147.4|94203.4|94153.4|94194.1|94144.1|61
1651162740000|2022-04-28 16:19:00|94197.9|94147.9|94198.5|94148.5|94201.3|94151.3|94195.5|94145.5|60
1651162750000|2022-04-28 16:19:10|94198.7|94148.7|94209.6|94159.6|94210|94160|94197.3|94147.3|54
1651162760000|2022-04-28 16:19:20|94209.5|94159.5|94203.6|94153.6|94216.2|94166.2|94203.6|94153.6|60
1651162770000|2022-04-28 16:19:30|94202.8|94152.8|94214.5|94164.5|94219.9|94169.9|94202.1|94152.1|53
1651162780000|2022-04-28 16:19:40|94213.7|94163.7|94228.4|94178.4|94236.6|94186.6|94213.4|94163.4|66
1651162790000|2022-04-28 16:19:50|94228.5|94178.5|94242.2|94192.2|94244.7|94194.7|94226.8|94176.8|66
1651162800000|2022-04-28 16:20:00|94240.3|94190.3|94212.8|94162.8|94240.4|94190.4|94210.4|94160.4|63
1651162810000|2022-04-28 16:20:10|94212.7|94162.7|94227.7|94177.7|94229.6|94179.6|94212.7|94162.7|56
1651162820000|2022-04-28 16:20:20|94227.9|94177.9|94232.6|94182.6|94237.3|94187.3|94227.9|94177.9|56
1651162830000|2022-04-28 16:20:30|94232.9|94182.9|94238.3|94188.3|94239.7|94189.7|94231.4|94181.4|53
1651162840000|2022-04-28 16:20:40|94237.9|94187.9|94242.2|94192.2|94242.5|94192.5|94237.6|94187.6|34
1651162850000|2022-04-28 16:20:50|94242.4|94192.4|94238|94188|94249|94199|94238|94188|56
1651162860000|2022-04-28 16:21:00|94238.2|94188.2|94227|94177|94239.3|94189.3|94224.8|94174.8|48
1651162870000|2022-04-28 16:21:10|94226.7|94176.7|94226.2|94176.2|94227.2|94177.2|94224.8|94174.8|32
1651162880000|2022-04-28 16:21:20|94227.1|94177.1|94227.7|94177.7|94227.8|94177.8|94226.5|94176.5|22
1651162890000|2022-04-28 16:21:30|94227.4|94177.4|94241.9|94191.9|94243|94193|94226.8|94176.8|38
1651162900000|2022-04-28 16:21:40|94241.7|94191.7|94256.1|94206.1|94256.5|94206.5|94241.2|94191.2|52
1651162910000|2022-04-28 16:21:50|94254.7|94204.7|94247.1|94197.1|94254.7|94204.7|94246.7|94196.7|42
1651162920000|2022-04-28 16:22:00|94247.2|94197.2|94234.3|94184.3|94247.5|94197.5|94233.6|94183.6|44
1651162930000|2022-04-28 16:22:10|94233.6|94183.6|94233.8|94183.8|94239.6|94189.6|94229.8|94179.8|52
1651162940000|2022-04-28 16:22:20|94233.4|94183.4|94246.9|94196.9|94247.9|94197.9|94233|94183|43
1651162950000|2022-04-28 16:22:30|94247|94197|94246.4|94196.4|94250.3|94200.3|94245.3|94195.3|47
1651162960000|2022-04-28 16:22:40|94246.5|94196.5|94245.4|94195.4|94248|94198|94243.8|94193.8|30
1651162970000|2022-04-28 16:22:50|94243.4|94193.4|94237.5|94187.5|94246|94196|94234.2|94184.2|48
1651162980000|2022-04-28 16:23:00|94237.4|94187.4|94232.7|94182.7|94238.1|94188.1|94230.8|94180.8|48
1651162990000|2022-04-28 16:23:10|94234.4|94184.4|94233.1|94183.1|94237.7|94187.7|94231.8|94181.8|48
1651163000000|2022-04-28 16:23:20|94233.2|94183.2|94220.6|94170.6|94234.8|94184.8|94220.5|94170.5|52
1651163010000|2022-04-28 16:23:30|94220.3|94170.3|94230.2|94180.2|94233.2|94183.2|94217.8|94167.8|51
1651163020000|2022-04-28 16:23:40|94229.1|94179.1|94229.3|94179.3|94232.7|94182.7|94227.8|94177.8|39
1651163030000|2022-04-28 16:23:50|94229.1|94179.1|94227.1|94177.1|94230.1|94180.1|94227|94177|36
1651163040000|2022-04-28 16:24:00|94227|94177|94230.9|94180.9|94238.4|94188.4|94227|94177|51
1651163050000|2022-04-28 16:24:10|94231.9|94181.9|94230.8|94180.8|94236.8|94186.8|94229.6|94179.6|45
1651163060000|2022-04-28 16:24:20|94230.4|94180.4|94233|94183|94236.5|94186.5|94227.9|94177.9|38
1651163070000|2022-04-28 16:24:30|94232.4|94182.4|94209.8|94159.8|94235.1|94185.1|94209.8|94159.8|55
1651163080000|2022-04-28 16:24:40|94209.6|94159.6|94211|94161|94221.8|94171.8|94208.7|94158.7|70
1651163090000|2022-04-28 16:24:50|94211.5|94161.5|94207.3|94157.3|94222|94172|94206.7|94156.7|70
1651163100000|2022-04-28 16:25:00|94207.2|94157.2|94210.5|94160.5|94218.6|94168.6|94205.7|94155.7|71
1651163110000|2022-04-28 16:25:10|94210.6|94160.6|94206.3|94156.3|94217.7|94167.7|94203.2|94153.2|65
1651163120000|2022-04-28 16:25:20|94206.2|94156.2|94201.9|94151.9|94210.1|94160.1|94200.2|94150.2|51
1651163130000|2022-04-28 16:25:30|94201.8|94151.8|94212.7|94162.7|94219.8|94169.8|94198|94148|67
1651163140000|2022-04-28 16:25:40|94212.6|94162.6|94217.4|94167.4|94227.2|94177.2|94210.6|94160.6|68
1651163150000|2022-04-28 16:25:50|94215.6|94165.6|94209.1|94159.1|94222|94172|94209.1|94159.1|74
1651163160000|2022-04-28 16:26:00|94208.9|94158.9|94211|94161|94221.2|94171.2|94208.8|94158.8|75
1651163170000|2022-04-28 16:26:10|94215.7|94165.7|94212.8|94162.8|94220.2|94170.2|94207.3|94157.3|73
1651163180000|2022-04-28 16:26:20|94218.3|94168.3|94227.5|94177.5|94229.2|94179.2|94212.9|94162.9|72
1651163190000|2022-04-28 16:26:30|94227.7|94177.7|94234.3|94184.3|94240.7|94190.7|94226|94176|72
1651163200000|2022-04-28 16:26:40|94233.9|94183.9|94224.9|94174.9|94235.4|94185.4|94222.3|94172.3|66
1651163210000|2022-04-28 16:26:50|94226.3|94176.3|94220.5|94170.5|94231.9|94181.9|94219.8|94169.8|65
1651163220000|2022-04-28 16:27:00|94221.8|94171.8|94208.7|94158.7|94227.4|94177.4|94205.1|94155.1|68
1651163230000|2022-04-28 16:27:10|94210.2|94160.2|94209.3|94159.3|94211.9|94161.9|94204.3|94154.3|59
1651163240000|2022-04-28 16:27:20|94208.9|94158.9|94206.1|94156.1|94215|94165|94196.5|94146.5|62
1651163250000|2022-04-28 16:27:30|94204.3|94154.3|94206.5|94156.5|94206.5|94156.5|94188.5|94138.5|77
1651163260000|2022-04-28 16:27:40|94203.3|94153.3|94202.4|94152.4|94207.7|94157.7|94192.6|94142.6|76
1651163270000|2022-04-28 16:27:50|94202.1|94152.1|94203.1|94153.1|94205.2|94155.2|94199.4|94149.4|56
1651163280000|2022-04-28 16:28:00|94203|94153|94191.1|94141.1|94203.4|94153.4|94190.2|94140.2|64
1651163290000|2022-04-28 16:28:10|94195.9|94145.9|94185.2|94135.2|94195.9|94145.9|94184.2|94134.2|66
1651163300000|2022-04-28 16:28:20|94184.9|94134.9|94180.2|94130.2|94190.8|94140.8|94177.2|94127.2|65
1651163310000|2022-04-28 16:28:30|94179.6|94129.6|94182|94132|94185.2|94135.2|94175.8|94125.8|52
1651163320000|2022-04-28 16:28:40|94182.9|94132.9|94179.8|94129.8|94182.9|94132.9|94176.7|94126.7|48
1651163330000|2022-04-28 16:28:50|94179.2|94129.2|94177.7|94127.7|94186.1|94136.1|94175.8|94125.8|59
1651163340000|2022-04-28 16:29:00|94179.3|94129.3|94179.6|94129.6|94187.4|94137.4|94177.2|94127.2|52
1651163350000|2022-04-28 16:29:10|94178.8|94128.8|94183.6|94133.6|94188|94138|94177.3|94127.3|44
1651163360000|2022-04-28 16:29:20|94180.7|94130.7|94179.1|94129.1|94184.7|94134.7|94175.9|94125.9|48
1651163370000|2022-04-28 16:29:30|94177.4|94127.4|94176.5|94126.5|94184.2|94145.5|94169.8|94126.2|55
1651163380000|2022-04-28 16:29:40|94177.5|94127.5|94178.4|94128.4|94180.7|94130.7|94176.1|94126.1|50
1651163390000|2022-04-28 16:29:50|94178.8|94128.8|94173|94123|94181|94131|94172.4|94122.4|62
1651163400000|2022-04-28 16:30:00|94177.1|94127.1|94169.7|94119.7|94177.1|94127.1|94166.4|94116.4|68
1651163410000|2022-04-28 16:30:10|94170|94120|94170.6|94120.6|94178.5|94128.5|94167.4|94117.4|65
1651163420000|2022-04-28 16:30:20|94168.5|94118.5|94172.3|94122.3|94178|94128|94167.4|94117.4|76
1651163430000|2022-04-28 16:30:30|94172.4|94122.4|94168.5|94118.5|94186.2|94136.2|94166.9|94116.9|50
1651163440000|2022-04-28 16:30:40|94176|94126|94172|94122|94176|94126|94167.7|94117.7|51
1651163450000|2022-04-28 16:30:50|94171.5|94121.5|94175|94125|94179.3|94129.3|94170.5|94120.5|59
1651163460000|2022-04-28 16:31:00|94175.3|94125.3|94162|94112|94177|94133.4|94157.2|94108|69
1651163470000|2022-04-28 16:31:10|94160.7|94110.7|94147|94097|94170.2|94120.2|94141.8|94091.8|74
1651163480000|2022-04-28 16:31:20|94149.3|94099.3|94154.1|94104.1|94156.7|94106.7|94136.4|94086.4|77
1651163490000|2022-04-28 16:31:30|94155|94105|94148.4|94098.4|94162.1|94112.1|94146.1|94096.1|76
1651163500000|2022-04-28 16:31:40|94149.2|94099.2|94083.1|94033.1|94156.1|94106.1|94083.1|94033.1|76
1651163510000|2022-04-28 16:31:50|94084.4|94034.4|94089.8|94039.8|94090.6|94040.6|94076.5|94026.5|66
1651163520000|2022-04-28 16:32:00|94091.7|94041.7|94109.5|94059.5|94109.7|94059.7|94089.3|94039.3|61
1651163530000|2022-04-28 16:32:10|94109.4|94059.4|94118.1|94068.1|94120.7|94070.7|94106.3|94056.3|65
1651163540000|2022-04-28 16:32:20|94117.8|94067.8|94117.4|94067.4|94122.6|94072.6|94112.4|94062.4|55
1651163550000|2022-04-28 16:32:30|94115.8|94065.8|94115.5|94065.5|94117.6|94067.6|94113|94063|45
1651163560000|2022-04-28 16:32:40|94112.4|94062.4|94105|94055|94113.3|94063.3|94105|94055|34
1651163570000|2022-04-28 16:32:50|94107.5|94057.5|94108.6|94058.6|94110.2|94060.2|94106.1|94056.1|45
1651163580000|2022-04-28 16:33:00|94109.4|94059.4|94104.3|94054.3|94113.1|94063.1|94103.1|94053.1|56
1651163590000|2022-04-28 16:33:10|94103.9|94053.9|94095.8|94045.8|94107.1|94057.1|94093.4|94043.4|55
1651163600000|2022-04-28 16:33:20|94097.3|94047.3|94105|94055|94106.6|94056.6|94096|94046|47
1651163610000|2022-04-28 16:33:30|94104.7|94054.7|94099.6|94049.6|94105.5|94055.5|94099.6|94049.6|51
1651163620000|2022-04-28 16:33:40|94100.5|94050.5|94099.8|94049.8|94100.9|94050.9|94097.9|94047.9|28
1651163630000|2022-04-28 16:33:50|94099.7|94049.7|94106.6|94056.6|94107.2|94057.2|94099.7|94049.7|43
1651163640000|2022-04-28 16:34:00|94106.9|94056.9|94101.1|94051.1|94106.9|94056.9|94099.3|94049.3|40
1651163650000|2022-04-28 16:34:10|94101.3|94051.3|94095.7|94045.7|94109.8|94059.8|94091.5|94041.5|55
1651163660000|2022-04-28 16:34:20|94095.4|94045.4|94085.2|94035.2|94095.8|94045.8|94085|94035|52
1651163670000|2022-04-28 16:34:30|94085.5|94035.5|94077.7|94027.7|94090.2|94040.2|94076.9|94026.9|60
1651163680000|2022-04-28 16:34:40|94090|94040|94093.7|94043.7|94095.7|94045.7|94083.1|94033.1|71
1651163690000|2022-04-28 16:34:50|94093.3|94043.3|94089.7|94039.7|94094.6|94044.6|94088.8|94038.8|67
1651163700000|2022-04-28 16:35:00|94089.3|94039.3|94084.6|94034.6|94090.2|94040.2|94080|94030|59
1651163710000|2022-04-28 16:35:10|94083.5|94033.5|94035.3|93985.3|94085.4|94035.4|94035.3|93985.3|72
1651163720000|2022-04-28 16:35:20|94035.5|93985.5|94038.2|93988.2|94040|93990|94029.2|93979.2|63
1651163730000|2022-04-28 16:35:30|94037.6|93987.6|94036|93986|94037.9|93987.9|94032.3|93982.3|55
1651163740000|2022-04-28 16:35:40|94036.6|93986.6|94033.9|93983.9|94036.7|93986.7|94027.6|93977.6|56
1651163750000|2022-04-28 16:35:50|94034.4|93984.4|94034.2|93984.2|94036.4|93986.4|94032.1|93982.1|48
1651163760000|2022-04-28 16:36:00|94034.6|93984.6|94032|93982|94035.7|93985.7|94029.6|93979.6|53
1651163770000|2022-04-28 16:36:10|94032.4|93982.4|94030.3|93980.3|94035.8|93985.8|94029.5|93979.5|41
1651163780000|2022-04-28 16:36:20|94030.1|93980.1|94033.6|93983.6|94033.6|93983.6|94029.2|93979.2|31
1651163790000|2022-04-28 16:36:30|94033.1|93983.1|94032.1|93982.1|94033.6|93983.6|94031.8|93981.8|27
1651163800000|2022-04-28 16:36:40|94031.9|93981.9|94033.2|93983.2|94034.1|93984.1|94031.1|93981.1|42
1651163810000|2022-04-28 16:36:50|94033|93983|94038.6|93988.6|94043|93993|94031.4|93981.4|33
1651163820000|2022-04-28 16:37:00|94038.7|93988.7|94038.3|93988.3|94041.4|93991.4|94033.6|93983.6|58
1651163830000|2022-04-28 16:37:10|94038.1|93988.1|94037.9|93987.9|94038.2|93988.2|94037|93987|16
1651163840000|2022-04-28 16:37:20|94037.6|93987.6|94012.9|93962.9|94038.2|93988.2|94009.6|93959.6|63
1651163850000|2022-04-28 16:37:30|94011.2|93961.2|94009.3|93959.3|94015.7|93965.7|94008.8|93958.8|44
1651163860000|2022-04-28 16:37:40|94009.4|93959.4|93998.6|93948.6|94009.4|93959.4|93995.4|93945.4|53
1651163870000|2022-04-28 16:37:50|93998.9|93948.9|93997.8|93947.8|94000.1|93950.1|93994.3|93944.3|56
1651163880000|2022-04-28 16:38:00|93997.9|93947.9|93997.8|93947.8|94000.1|93950.1|93995.9|93945.9|43
1651163890000|2022-04-28 16:38:10|93998.3|93948.3|94001|93951|94005|93955|93997.9|93947.9|57
1651163900000|2022-04-28 16:38:20|94001.5|93951.5|93996.4|93946.4|94005.3|93955.3|93994.9|93944.9|62
1651163910000|2022-04-28 16:38:30|93998.1|93948.1|94001.6|93951.6|94002.1|93952.1|93991.7|93941.7|67
1651163920000|2022-04-28 16:38:40|94001.5|93951.5|93997.9|93947.9|94001.5|93951.5|93994.8|93944.8|40
1651163930000|2022-04-28 16:38:50|93998.1|93948.1|94003.5|93953.5|94005.7|93955.7|93997|93947|62
1651163940000|2022-04-28 16:39:00|94004.1|93954.1|94004.7|93954.7|94009.6|93959.6|94001.3|93951.3|63
1651163950000|2022-04-28 16:39:10|94008.4|93958.4|94002.7|93952.7|94014.8|93964.8|93996.7|93946.7|72
1651163960000|2022-04-28 16:39:20|94002.6|93952.6|94003.2|93953.2|94009.3|93959.3|93991.9|93941.9|67
1651163970000|2022-04-28 16:39:30|94003.6|93953.6|93995.8|93945.8|94007.1|93957.1|93993.5|93943.5|67
1651163980000|2022-04-28 16:39:40|93995.6|93945.6|93998.7|93948.7|94002.3|93952.3|93995.4|93945.4|58
1651163990000|2022-04-28 16:39:50|93999.1|93949.1|93999.3|93949.3|94004.1|93954.1|93993|93943|64
1651164000000|2022-04-28 16:40:00|93999.4|93949.4|93998|93948|94003.6|93953.6|93994.6|93944.6|61
1651164010000|2022-04-28 16:40:10|93996|93946|93993.8|93943.8|93998.6|93948.6|93991.2|93941.2|56
1651164020000|2022-04-28 16:40:20|93993.9|93943.9|93997.6|93947.6|93999.3|93949.3|93992.4|93942.4|52
1651164030000|2022-04-28 16:40:30|93997.8|93947.8|93994.7|93944.7|93998.1|93948.1|93992.2|93942.2|45
1651164040000|2022-04-28 16:40:40|93994.3|93944.3|93992.2|93942.2|93995|93945|93992.2|93942.2|26
1651164050000|2022-04-28 16:40:50|93992.7|93942.7|93993.4|93943.4|93999|93949|93987.6|93937.6|62
1651164060000|2022-04-28 16:41:00|93995.2|93945.2|93995.3|93945.3|93998|93948|93991|93941|42
1651164070000|2022-04-28 16:41:10|93995.2|93945.2|93993.2|93943.2|93996.3|93946.3|93990.3|93940.3|30
1651164080000|2022-04-28 16:41:20|93993.1|93943.1|93995|93945|93995.4|93945.4|93990.5|93940.5|40
1651164090000|2022-04-28 16:41:30|93995.1|93945.1|93988.5|93963.5|94001.7|93963.5|93987.8|93944.6|33
1651164100000|2022-04-28 16:41:40|93988.2|93963.2|93992.7|93942.7|93996.2|93963.5|93979.4|93937.4|63
1651164110000|2022-04-28 16:41:50|93994|93944|93992.9|93942.9|93995.1|93945.1|93990.6|93940.6|34
1651164120000|2022-04-28 16:42:00|93993.7|93943.7|93990.3|93940.3|93993.7|93955.8|93979.6|93933.6|53
1651164130000|2022-04-28 16:42:10|93990.5|93940.5|93989.2|93939.2|93990.5|93940.5|93980.5|93930.5|53
1651164140000|2022-04-28 16:42:20|93989.1|93939.1|93990.3|93940.3|93994.4|93944.4|93984.3|93934.3|63
1651164150000|2022-04-28 16:42:30|93989.6|93939.6|93991.6|93941.6|93999.9|93949.9|93989.6|93939.6|62
1651164160000|2022-04-28 16:42:40|93991.5|93941.5|93990.4|93940.4|93997.2|93947.2|93989.3|93939.3|62
1651164170000|2022-04-28 16:42:50|93991.9|93941.9|93992.5|93942.5|93996.6|93946.6|93988.4|93938.4|58
1651164180000|2022-04-28 16:43:00|93993.6|93943.6|93993.3|93943.3|93998|93948|93990.3|93940.3|58
1651164190000|2022-04-28 16:43:10|93991.2|93941.2|93993.7|93943.7|93999.5|93949.5|93989.2|93939.2|61
1651164200000|2022-04-28 16:43:20|93993|93943|93979.3|93929.3|93993.4|93943.4|93978.1|93928.1|68
1651164210000|2022-04-28 16:43:30|93979.7|93929.7|93984.6|93934.6|93986.7|93936.7|93974.8|93924.8|67
1651164220000|2022-04-28 16:43:40|93984.2|93934.2|93965.4|93915.4|93984.5|93934.5|93962.8|93912.8|61
1651164230000|2022-04-28 16:43:50|93965.3|93915.3|93969.1|93919.1|93975.6|93925.6|93965.1|93915.1|66
1651164240000|2022-04-28 16:44:00|93968.9|93918.9|93962.2|93937.2|93980.3|93939.4|93959.1|93917.2|63
1651164250000|2022-04-28 16:44:10|93967.6|93942.6|93956.1|93931.1|93981.1|93942.6|93956.1|93916|63
1651164260000|2022-04-28 16:44:20|93956.3|93931.3|93954|93929|93971.8|93935.1|93952.3|93913|57
1651164270000|2022-04-28 16:44:30|93953.8|93928.8|93953.2|93903.2|93957.2|93928.8|93945.3|93898.3|66
1651164280000|2022-04-28 16:44:40|93954.8|93904.8|93962.4|93912.4|93968.4|93918.4|93952.9|93902.9|64
1651164290000|2022-04-28 16:44:50|93962.1|93912.1|93942.6|93917.6|93964.9|93928.5|93942.6|93904|60
1651164300000|2022-04-28 16:45:00|93942|93917|93949.6|93899.6|93955.6|93919.6|93939.1|93897.8|72
1651164310000|2022-04-28 16:45:10|93950.2|93900.2|93935.8|93885.8|93952.4|93902.4|93935.8|93885.8|68
1651164320000|2022-04-28 16:45:20|93936.2|93886.2|93943.4|93893.4|93945.8|93907.3|93930.5|93886.2|76
1651164330000|2022-04-28 16:45:30|93942.7|93892.7|93943.6|93893.6|93944.1|93894.1|93931.3|93881.3|70
1651164340000|2022-04-28 16:45:40|93943.4|93893.4|93929.1|93879.1|93948.4|93898.4|93928.6|93878.6|69
1651164350000|2022-04-28 16:45:50|93930.3|93880.3|93930.4|93880.4|93932.1|93882.1|93929.3|93879.3|62
1651164360000|2022-04-28 16:46:00|93931.1|93881.1|93921.6|93871.6|93932.4|93882.4|93921.3|93871.3|74
1651164370000|2022-04-28 16:46:10|93920.6|93870.6|93904.3|93854.3|93920.9|93870.9|93901.8|93851.8|76
1651164380000|2022-04-28 16:46:20|93903.9|93853.9|93914|93864|93918.3|93868.3|93903.3|93853.3|71
1651164390000|2022-04-28 16:46:30|93913.9|93863.9|93906.7|93856.7|93919.7|93869.7|93905.9|93855.9|72
1651164400000|2022-04-28 16:46:40|93907.1|93857.1|93898.6|93848.6|93908.9|93858.9|93894.3|93844.3|62
1651164410000|2022-04-28 16:46:50|93898.5|93848.5|93895.6|93845.6|93904.7|93854.7|93895.6|93845.6|55
1651164420000|2022-04-28 16:47:00|93896.2|93846.2|93897|93847|93901.3|93851.3|93888.3|93838.3|73
1651164430000|2022-04-28 16:47:10|93896.5|93846.5|93900.1|93850.1|93900.4|93850.4|93892.9|93842.9|72
1651164440000|2022-04-28 16:47:20|93899.8|93849.8|93901.8|93851.8|93905.9|93855.9|93894.3|93844.3|73
1651164450000|2022-04-28 16:47:30|93901.5|93851.5|93911.5|93861.5|93915.6|93865.6|93883.7|93845.9|63
1651164460000|2022-04-28 16:47:40|93911.2|93861.2|93906.5|93856.5|93912.9|93869|93892.1|93848.5|66
1651164470000|2022-04-28 16:47:50|93907|93857|93905.7|93855.7|93908.7|93858.7|93904.9|93854.9|60
1651164480000|2022-04-28 16:48:00|93906.5|93856.5|93915.2|93865.2|93919|93869|93904.3|93854.3|71
1651164490000|2022-04-28 16:48:10|93915.1|93865.1|93922.1|93872.1|93928.2|93878.2|93910.7|93860.7|64
1651164500000|2022-04-28 16:48:20|93921.9|93871.9|93914.2|93864.2|93922.3|93872.3|93907.9|93857.9|75
1651164510000|2022-04-28 16:48:30|93914.6|93864.6|93914.2|93864.2|93918.9|93868.9|93912.7|93862.7|62
1651164520000|2022-04-28 16:48:40|93915.3|93865.3|93907|93857|93917.5|93867.5|93902.7|93852.7|75
1651164530000|2022-04-28 16:48:50|93907.7|93857.7|93886.6|93836.6|93908|93858|93884.1|93834.1|61
1651164540000|2022-04-28 16:49:00|93891.8|93841.8|93886.7|93836.7|93893.6|93843.6|93882|93832|55
1651164550000|2022-04-28 16:49:10|93885.9|93835.9|93872.2|93847.2|93895.7|93852.7|93871.6|93831.3|58
1651164560000|2022-04-28 16:49:20|93869.7|93844.7|93880.2|93855.2|93903.5|93863|93868.9|93837|68
1651164570000|2022-04-28 16:49:30|93882.5|93857.5|93895.3|93845.3|93903.5|93861|93880.4|93840.3|68
1651164580000|2022-04-28 16:49:40|93895.9|93845.9|93906.9|93856.9|93909.8|93859.8|93891.5|93841.5|71
1651164590000|2022-04-28 16:49:50|93908.4|93858.4|93917|93867|93918.7|93868.7|93905.1|93855.1|67
1651164600000|2022-04-28 16:50:00|93915.9|93865.9|93935.3|93885.3|93937.6|93887.6|93915.9|93865.9|73
1651164610000|2022-04-28 16:50:10|93937.5|93887.5|93921.4|93871.4|93939.9|93889.9|93919.5|93869.5|66
1651164620000|2022-04-28 16:50:20|93925.7|93875.7|93923.8|93873.8|93925.7|93875.7|93923|93873|55
1651164630000|2022-04-28 16:50:30|93923.7|93873.7|93932.2|93882.2|93933.8|93883.8|93917.4|93867.4|61
1651164640000|2022-04-28 16:50:40|93932.5|93882.5|93934.4|93884.4|93941.2|93891.2|93932.1|93882.1|64
1651164650000|2022-04-28 16:50:50|93934.6|93884.6|93940.3|93890.3|93941.9|93891.9|93934.6|93884.6|68
1651164660000|2022-04-28 16:51:00|93937.6|93887.6|93940.4|93890.4|93942.5|93892.5|93932.3|93882.3|68
1651164670000|2022-04-28 16:51:10|93939.7|93889.7|93936|93886|93940.6|93890.6|93934.9|93884.9|60
1651164680000|2022-04-28 16:51:20|93937.1|93887.1|93939.7|93889.7|93942.2|93892.2|93937|93887|44
1651164690000|2022-04-28 16:51:30|93940.3|93890.3|93944|93894|93948.8|93898.8|93940|93890|54
1651164700000|2022-04-28 16:51:40|93943.7|93893.7|93933.7|93883.7|93943.7|93893.7|93929.3|93879.3|61
1651164710000|2022-04-28 16:51:50|93933.3|93883.3|93931.4|93881.4|93934.5|93884.5|93922.4|93872.4|41
1651164720000|2022-04-28 16:52:00|93931.6|93881.6|93931.2|93881.2|93934.7|93884.7|93928.7|93878.7|71
1651164730000|2022-04-28 16:52:10|93931.7|93881.7|93932.1|93882.1|93934.6|93884.6|93929.4|93879.4|68
1651164740000|2022-04-28 16:52:20|93933.3|93883.3|93943.9|93893.9|93943.9|93893.9|93932.6|93882.6|61
1651164750000|2022-04-28 16:52:30|93943.3|93893.3|93935.8|93885.8|93946.6|93896.6|93934.3|93884.3|54
1651164760000|2022-04-28 16:52:40|93934.5|93884.5|93932.8|93882.8|93937.6|93887.6|93932.8|93882.8|67
1651164770000|2022-04-28 16:52:50|93933.1|93883.1|93918.6|93868.6|93933.1|93883.1|93918.6|93868.6|63
1651164780000|2022-04-28 16:53:00|93918.1|93868.1|93910.1|93860.1|93918.1|93868.1|93908.5|93858.5|63
1651164790000|2022-04-28 16:53:10|93910.5|93860.5|93914.4|93864.4|93914.6|93864.6|93908.2|93858.2|46
1651164800000|2022-04-28 16:53:20|93914.8|93864.8|93915|93865|93915.5|93865.5|93913.2|93863.2|55
1651164810000|2022-04-28 16:53:30|93914.3|93864.3|93932.1|93882.1|93935.1|93885.6|93909.8|93861.2|72
1651164820000|2022-04-28 16:53:40|93932.5|93882.5|93918.6|93868.6|93932.6|93882.6|93918.6|93868.6|58
1651164830000|2022-04-28 16:53:50|93918.4|93868.4|93920.4|93870.4|93920.4|93870.4|93916.6|93866.6|36
1651164840000|2022-04-28 16:54:00|93920.5|93870.5|93931.8|93881.8|93932.2|93882.2|93919.7|93869.7|51
1651164850000|2022-04-28 16:54:10|93930.3|93880.3|93919.8|93869.8|93931.2|93881.2|93919.8|93869.8|61
1651164860000|2022-04-28 16:54:20|93919.7|93869.7|93929.6|93879.6|93930.9|93880.9|93919.7|93869.7|61
1651164870000|2022-04-28 16:54:30|93928.9|93878.9|93928.5|93878.5|93933.8|93883.8|93928.5|93878.5|53
1651164880000|2022-04-28 16:54:40|93928.9|93878.9|93931|93881|93933.2|93883.2|93927.5|93877.5|49
1651164890000|2022-04-28 16:54:50|93931.3|93881.3|93941.9|93891.9|93941.9|93891.9|93929.7|93879.7|57
1651164900000|2022-04-28 16:55:00|93940.9|93890.9|93932.9|93882.9|93942.4|93892.4|93930.7|93880.7|66
1651164910000|2022-04-28 16:55:10|93933|93883|93931.6|93881.6|93937.6|93887.6|93929.8|93879.8|55
1651164920000|2022-04-28 16:55:20|93931.2|93881.2|93919|93894|93937.6|93898|93919|93879.5|64
1651164930000|2022-04-28 16:55:30|93919.2|93894.2|93931.2|93881.2|93938.4|93894.2|93919.2|93881.2|67
1651164940000|2022-04-28 16:55:40|93930.3|93880.3|93931.7|93881.7|93935|93885|93929.4|93879.4|47
1651164950000|2022-04-28 16:55:50|93931.5|93881.5|93930.4|93880.4|93934.7|93884.7|93929.1|93879.1|55
1651164960000|2022-04-28 16:56:00|93930.3|93880.3|93930.6|93880.6|93934.7|93884.7|93929.4|93879.4|58
1651164970000|2022-04-28 16:56:10|93930.9|93880.9|93930.6|93880.6|93933.5|93895.7|93916.1|93879.7|66
1651164980000|2022-04-28 16:56:20|93931.3|93881.3|93930.4|93880.4|93933.9|93883.9|93929.3|93879.3|46
1651164990000|2022-04-28 16:56:30|93927.1|93877.1|93923.2|93873.2|93927.3|93889.3|93913.9|93870.6|52
1651165000000|2022-04-28 16:56:40|93922.3|93872.3|93925|93875|93927.4|93877.4|93921.3|93871.3|46
1651165010000|2022-04-28 16:56:50|93925.1|93875.1|93925.7|93875.7|93929.5|93879.5|93923.7|93873.7|50
1651165020000|2022-04-28 16:57:00|93924.7|93874.7|93924.9|93874.9|93925.8|93875.8|93919.2|93869.2|53
1651165030000|2022-04-28 16:57:10|93924.8|93874.8|93925.3|93875.3|93927.3|93877.3|93923.1|93873.1|45
1651165040000|2022-04-28 16:57:20|93925|93875|93877.9|93827.9|93925.7|93880.1|93877.9|93827.9|64
1651165050000|2022-04-28 16:57:30|93878|93828|93878.6|93828.6|93880.2|93830.2|93873.3|93823.3|67
1651165060000|2022-04-28 16:57:40|93878.1|93828.1|93868|93818|93878.1|93828.1|93865.2|93815.2|62
1651165070000|2022-04-28 16:57:50|93868.1|93818.1|93867|93817|93870.4|93820.4|93865.7|93815.7|55
1651165080000|2022-04-28 16:58:00|93867.7|93817.7|93865.7|93815.7|93867.7|93817.7|93865.1|93815.1|25
1651165090000|2022-04-28 16:58:10|93865.8|93815.8|93864|93814|93867.8|93817.8|93861.4|93811.4|48
1651165100000|2022-04-28 16:58:20|93863.8|93813.8|93849.6|93824.6|93864.7|93826.5|93849.6|93809.4|43
1651165110000|2022-04-28 16:58:30|93850.2|93825.2|93876.3|93826.3|93878.2|93839.5|93846.2|93810|59
1651165120000|2022-04-28 16:58:40|93875.1|93825.1|93860.8|93835.8|93876.3|93839.1|93855|93815.5|76
1651165130000|2022-04-28 16:58:50|93860.7|93835.7|93859.2|93834.2|93875.8|93836.4|93855.8|93817.4|68
1651165140000|2022-04-28 16:59:00|93859.5|93834.5|93866.9|93816.9|93880.7|93841.6|93856.3|93816.9|72
1651165150000|2022-04-28 16:59:10|93867.2|93817.2|93869.4|93819.4|93875.6|93825.6|93867.2|93817.2|65
1651165160000|2022-04-28 16:59:20|93869.3|93819.3|93868.7|93818.7|93874|93824|93863.2|93813.2|69
1651165170000|2022-04-28 16:59:30|93868.3|93818.3|93858.8|93833.8|93875.6|93837.9|93858.8|93817.2|69
1651165180000|2022-04-28 16:59:40|93857.2|93832.2|93875.6|93825.6|93881|93836.7|93857.2|93820.7|69
1651165190000|2022-04-28 16:59:50|93875.4|93825.4|93867.8|93817.8|93876.1|93826.1|93867.6|93817.6|73
1651165200000|2022-04-28 17:00:00|93868.6|93818.6|93867.3|93817.3|93877.3|93827.3|93863.7|93813.7|79
1651165210000|2022-04-28 17:00:10|93874.5|93824.5|93864.9|93814.9|93875.4|93825.4|93862.3|93812.3|74
1651165220000|2022-04-28 17:00:20|93864.4|93814.4|93863|93813|93865.3|93815.3|93861.3|93811.3|61
1651165230000|2022-04-28 17:00:30|93862.3|93812.3|93857.4|93807.4|93872.7|93822.7|93857|93807|62
1651165240000|2022-04-28 17:00:40|93857.7|93807.7|93844.6|93794.6|93857.7|93807.7|93838.3|93788.3|71
1651165250000|2022-04-28 17:00:50|93844|93794|93843.9|93793.9|93849.3|93799.3|93842.4|93792.4|52
1651165260000|2022-04-28 17:01:00|93843.7|93793.7|93849.2|93799.2|93852|93802|93842.9|93792.9|65
1651165270000|2022-04-28 17:01:10|93849.4|93799.4|93855.9|93805.9|93856.2|93806.2|93847.8|93797.8|62
1651165280000|2022-04-28 17:01:20|93856.6|93806.6|93856.7|93806.7|93859.1|93809.1|93852.2|93802.2|69
1651165290000|2022-04-28 17:01:30|93855.8|93805.8|93855.2|93805.2|93860.8|93810.8|93852|93802|61
1651165300000|2022-04-28 17:01:40|93854.2|93804.2|93854|93804|93858.6|93808.6|93851.4|93801.4|60
1651165310000|2022-04-28 17:01:50|93854.7|93804.7|93856.9|93806.9|93864.7|93814.7|93851.7|93801.7|67
1651165320000|2022-04-28 17:02:00|93857.4|93807.4|93867.9|93817.9|93878.8|93828.8|93857.4|93807.4|77
1651165330000|2022-04-28 17:02:10|93867.7|93817.7|93849.2|93824.2|93875.8|93836.5|93849.2|93810.6|73
1651165340000|2022-04-28 17:02:20|93849.7|93824.7|93851|93826|93863.6|93827.4|93847.8|93801.1|78
1651165350000|2022-04-28 17:02:30|93851.5|93826.5|93854.4|93804.4|93859.3|93826.5|93844.6|93799.6|72
1651165360000|2022-04-28 17:02:40|93854.5|93804.5|93856.6|93806.6|93859.8|93809.8|93850.3|93800.3|73
1651165370000|2022-04-28 17:02:50|93856.2|93806.2|93857.5|93807.5|93859.8|93809.8|93854.6|93804.6|62
1651165380000|2022-04-28 17:03:00|93857.4|93807.4|93867|93817|93868.4|93818.4|93853.4|93803.4|66
1651165390000|2022-04-28 17:03:10|93866|93816|93869.1|93819.1|93873.7|93823.7|93865.9|93815.9|70
1651165400000|2022-04-28 17:03:20|93865.6|93815.6|93863.5|93813.5|93867.3|93828.7|93849.8|93812.7|68
1651165410000|2022-04-28 17:03:30|93864.7|93814.7|93864.1|93814.1|93868.2|93829.9|93853.2|93813.8|65
1651165420000|2022-04-28 17:03:40|93864.7|93814.7|93859.4|93809.4|93866.3|93822.9|93847|93807.6|60
1651165430000|2022-04-28 17:03:50|93860.9|93810.9|93862.8|93812.8|93863.9|93813.9|93856.3|93806.3|70
1651165440000|2022-04-28 17:04:00|93862.3|93812.3|93855.6|93805.6|93862.3|93812.3|93853.5|93803.5|71
1651165450000|2022-04-28 17:04:10|93856.1|93806.1|93841.8|93791.8|93856.3|93806.3|93841.8|93791.8|64
1651165460000|2022-04-28 17:04:20|93841.6|93791.6|93832.4|93782.4|93841.6|93791.6|93826.1|93776.1|65
1651165470000|2022-04-28 17:04:30|93831.3|93781.3|93831.5|93781.5|93835.9|93785.9|93830.4|93780.4|61
1651165480000|2022-04-28 17:04:40|93832|93782|93824.2|93774.2|93832|93782|93822.7|93772.7|65
1651165490000|2022-04-28 17:04:50|93824.1|93774.1|93820.8|93770.8|93824.7|93784.4|93809.4|93766|64
1651165500000|2022-04-28 17:05:00|93822.4|93772.4|93823.9|93773.9|93826.5|93776.5|93818.4|93768.4|59
1651165510000|2022-04-28 17:05:10|93824.8|93774.8|93829.2|93779.2|93829.2|93779.2|93821.9|93771.9|62
1651165520000|2022-04-28 17:05:20|93829.4|93779.4|93840.6|93790.6|93843.2|93793.2|93826.6|93776.6|68
1651165530000|2022-04-28 17:05:30|93840.3|93790.3|93843.1|93793.1|93846.1|93796.1|93839.1|93789.1|61
1651165540000|2022-04-28 17:05:40|93843.3|93793.3|93826.9|93776.9|93845.2|93802.4|93825.9|93775.9|64
1651165550000|2022-04-28 17:05:50|93814.5|93789.5|93828.5|93778.5|93829.7|93789.5|93813.2|93772.5|57
1651165560000|2022-04-28 17:06:00|93828.6|93778.6|93833.9|93783.9|93835.2|93791|93815.8|93771.5|70
1651165570000|2022-04-28 17:06:10|93833.8|93783.8|93826|93776|93835|93785|93825|93775|66
1651165580000|2022-04-28 17:06:20|93825.8|93775.8|93819.5|93794.5|93834.3|93795.4|93816.5|93775.7|53
1651165590000|2022-04-28 17:06:30|93820.2|93795.2|93826.5|93801.5|93838.2|93801.8|93819.8|93783.9|53
1651165600000|2022-04-28 17:06:40|93825.6|93800.6|93834.4|93809.4|93850.3|93810.8|93822.8|93785.4|69
1651165610000|2022-04-28 17:06:50|93845|93795|93858.3|93808.3|93860.7|93813.9|93835.4|93795|62
1651165620000|2022-04-28 17:07:00|93858.7|93808.7|93820.6|93795.6|93858.7|93808.7|93820.6|93783.4|72
1651165630000|2022-04-28 17:07:10|93820.9|93795.9|93823.3|93773.3|93837.5|93800.5|93812.2|93771.4|72
1651165640000|2022-04-28 17:07:20|93823|93773|93817.9|93767.9|93828.5|93787.1|93809.5|93767.9|76
1651165650000|2022-04-28 17:07:30|93819.2|93769.2|93824.7|93774.7|93827.2|93788|93807.5|93768.1|80
1651165660000|2022-04-28 17:07:40|93824.1|93774.1|93821.5|93771.5|93825.2|93786.2|93805.7|93766.4|79
1651165670000|2022-04-28 17:07:50|93807.9|93782.9|93812|93787|93826.6|93789|93807.9|93771.8|74
1651165680000|2022-04-28 17:08:00|93810.4|93785.4|93827.7|93777.7|93828.7|93791.4|93808.8|93769.2|72
1651165690000|2022-04-28 17:08:10|93827.4|93777.4|93832.1|93782.1|93836.8|93798.7|93811.3|93772.2|73
1651165700000|2022-04-28 17:08:20|93830.7|93780.7|93835.2|93785.2|93835.7|93793.2|93816.9|93776|66
1651165710000|2022-04-28 17:08:30|93836.6|93786.6|93840.8|93790.8|93841.8|93806|93823.2|93784.7|73
1651165720000|2022-04-28 17:08:40|93841.7|93791.7|93839.4|93789.4|93851.9|93808.9|93826.2|93786.6|76
1651165730000|2022-04-28 17:08:50|93841.8|93791.8|93846.7|93796.7|93852.5|93811|93828.1|93786.4|69
1651165740000|2022-04-28 17:09:00|93848.1|93798.1|93847.6|93797.6|93849.5|93812.4|93827|93789.3|72
1651165750000|2022-04-28 17:09:10|93844.1|93794.1|93829.1|93804.1|93846.1|93808.5|93827.4|93790.5|72
1651165760000|2022-04-28 17:09:20|93828.9|93803.9|93851|93801|93853.9|93814.8|93826.3|93788.3|73
1651165770000|2022-04-28 17:09:30|93850.9|93800.9|93855.8|93805.8|93856.1|93816.9|93836.8|93799.9|70
1651165780000|2022-04-28 17:09:40|93856.4|93806.4|93844|93819|93857.7|93819|93835|93795.4|72
1651165790000|2022-04-28 17:09:50|93842.7|93817.7|93857.9|93807.9|93859.1|93819.1|93840.1|93802.5|66
1651165800000|2022-04-28 17:10:00|93856.6|93806.6|93848.7|93798.7|93859.2|93809.2|93846.1|93796.1|64
1651165810000|2022-04-28 17:10:10|93848.9|93798.9|93849|93799|93850.3|93800.3|93843.1|93793.1|64
1651165820000|2022-04-28 17:10:20|93849.4|93799.4|93855.3|93805.3|93855.9|93805.9|93849.4|93799.4|57
1651165830000|2022-04-28 17:10:30|93843|93818|93862.1|93812.1|93864|93823.2|93843|93805.4|65
1651165840000|2022-04-28 17:10:40|93861.9|93811.9|93878|93828|93879.3|93836.9|93860.9|93810.9|49
1651165850000|2022-04-28 17:10:50|93877.9|93827.9|93873.9|93823.9|93883.6|93844.8|93864.5|93822.2|61
1651165860000|2022-04-28 17:11:00|93874.1|93824.1|93856.1|93831.1|93875|93832.7|93855|93818|49
1651165870000|2022-04-28 17:11:10|93856.4|93831.4|93860.3|93810.3|93877.2|93836.4|93848.1|93810.3|56
1651165880000|2022-04-28 17:11:20|93860|93810|93849.8|93799.8|93860|93822.3|93845.9|93799.1|62
1651165890000|2022-04-28 17:11:30|93849.7|93799.7|93852.2|93802.2|93852.2|93802.2|93848.4|93798.4|63
1651165900000|2022-04-28 17:11:40|93852|93802|93847.3|93797.3|93852.4|93802.4|93847.3|93797.3|51
1651165910000|2022-04-28 17:11:50|93848.8|93798.8|93836.4|93811.4|93850.9|93815.2|93835.5|93797.7|52
1651165920000|2022-04-28 17:12:00|93836.3|93811.3|93826.6|93801.6|93846.5|93811.3|93826.6|93791|50
1651165930000|2022-04-28 17:12:10|93829.3|93804.3|93838.8|93788.8|93847.9|93807|93824.2|93786.9|60
1651165940000|2022-04-28 17:12:20|93837.3|93787.3|93824.4|93774.4|93837.3|93787.3|93824.1|93774.1|59
1651165950000|2022-04-28 17:12:30|93824.5|93774.5|93823.2|93773.2|93825.6|93775.6|93818.6|93768.6|61
1651165960000|2022-04-28 17:12:40|93823.4|93773.4|93820.5|93770.5|93823.4|93773.4|93817.2|93767.2|66
1651165970000|2022-04-28 17:12:50|93821.1|93771.1|93797|93747|93821.1|93771.1|93795.6|93745.6|65
1651165980000|2022-04-28 17:13:00|93797.2|93747.2|93785.4|93735.4|93805|93767|93775.8|93725.8|71
1651165990000|2022-04-28 17:13:10|93786.7|93736.7|93799.1|93749.1|93799.1|93749.1|93785.3|93735.3|70
1651166000000|2022-04-28 17:13:20|93798.6|93748.6|93798.4|93748.4|93802|93752|93797.3|93747.3|49
1651166010000|2022-04-28 17:13:30|93798.2|93748.2|93797|93747|93800.2|93750.2|93795.8|93745.8|43
1651166020000|2022-04-28 17:13:40|93797.2|93747.2|93791.7|93741.7|93797.2|93747.2|93787|93737|51
1651166030000|2022-04-28 17:13:50|93791.9|93741.9|93783.2|93733.2|93795.7|93745.7|93781.4|93731.4|47
1651166040000|2022-04-28 17:14:00|93783.3|93733.3|93772.1|93722.1|93788.1|93738.1|93768.9|93718.9|68
1651166050000|2022-04-28 17:14:10|93772.2|93722.2|93777.2|93727.2|93777.3|93727.3|93764.5|93714.5|57
1651166060000|2022-04-28 17:14:20|93779.2|93729.2|93784.1|93734.1|93784.6|93734.6|93775.4|93725.4|57
1651166070000|2022-04-28 17:14:30|93784.9|93734.9|93785.1|93735.1|93787.3|93737.3|93783|93733|44
1651166080000|2022-04-28 17:14:40|93786.2|93736.2|93788.3|93738.3|93788.3|93738.3|93785.8|93735.8|30
1651166090000|2022-04-28 17:14:50|93788.1|93738.1|93788|93738|93789.7|93739.7|93787.1|93737.1|37
1651166100000|2022-04-28 17:15:00|93788.5|93738.5|93811.4|93761.4|93811.8|93761.8|93788.5|93738.5|60
1651166110000|2022-04-28 17:15:10|93808.8|93758.8|93802.7|93752.7|93810|93760|93797|93747|63
1651166120000|2022-04-28 17:15:20|93802.9|93752.9|93809.9|93759.9|93809.9|93759.9|93800.4|93750.4|56
1651166130000|2022-04-28 17:15:30|93810.6|93760.6|93809.5|93759.5|93812.5|93762.5|93804.7|93754.7|57
1651166140000|2022-04-28 17:15:40|93809.4|93759.4|93802.4|93752.4|93809.4|93759.4|93802.4|93752.4|47
1651166150000|2022-04-28 17:15:50|93802.3|93752.3|93808.3|93758.3|93810.4|93760.4|93802.2|93752.2|55
1651166160000|2022-04-28 17:16:00|93807.9|93757.9|93814.4|93764.4|93814.4|93764.4|93805.2|93755.2|66
1651166170000|2022-04-28 17:16:10|93814.5|93764.5|93813.8|93763.8|93816.4|93766.4|93809.9|93759.9|60
1651166180000|2022-04-28 17:16:20|93814.5|93764.5|93812.6|93762.6|93815.7|93765.7|93810.4|93760.4|55
1651166190000|2022-04-28 17:16:30|93812.7|93762.7|93816.1|93766.1|93822.7|93772.7|93810.7|93760.7|63
1651166200000|2022-04-28 17:16:40|93815.8|93765.8|93823.4|93773.4|93824.4|93774.4|93815.3|93765.3|53
1651166210000|2022-04-28 17:16:50|93823.5|93773.5|93822.3|93772.3|93824|93774|93821.4|93771.4|41
1651166220000|2022-04-28 17:17:00|93822.1|93772.1|93828.4|93778.4|93833.1|93783.1|93821.6|93771.6|45
1651166230000|2022-04-28 17:17:10|93829.1|93779.1|93836.4|93786.4|93838.7|93788.7|93827.1|93777.1|53
1651166240000|2022-04-28 17:17:20|93836.5|93786.5|93836|93786|93837.1|93787.1|93834.6|93784.6|42
1651166250000|2022-04-28 17:17:30|93835.6|93785.6|93843.9|93793.9|93844.7|93794.7|93835.6|93785.6|46
1651166260000|2022-04-28 17:17:40|93844.8|93794.8|93845.1|93795.1|93850.2|93800.2|93844.3|93794.3|53
1651166270000|2022-04-28 17:17:50|93845.2|93795.2|93843.9|93793.9|93845.5|93795.5|93843|93793|42
1651166280000|2022-04-28 17:18:00|93844.3|93794.3|93846.7|93796.7|93847.4|93797.4|93842.4|93792.4|36
1651166290000|2022-04-28 17:18:10|93847|93797|93832.3|93782.3|93847.6|93797.6|93829.8|93779.8|65
1651166300000|2022-04-28 17:18:20|93832.2|93782.2|93828.1|93778.1|93832.6|93782.6|93827.2|93777.2|47
1651166310000|2022-04-28 17:18:30|93827.8|93777.8|93836.1|93786.1|93837.6|93787.6|93827|93777|42
1651166320000|2022-04-28 17:18:40|93837|93787|93828.6|93778.6|93837|93787|93827.1|93777.1|42
1651166330000|2022-04-28 17:18:50|93829.1|93779.1|93825.8|93775.8|93831.5|93781.5|93825.6|93775.6|41
1651166340000|2022-04-28 17:19:00|93825.9|93775.9|93825.3|93775.3|93828.3|93778.3|93825.2|93775.2|43
1651166350000|2022-04-28 17:19:10|93825.7|93775.7|93822.5|93772.5|93826.4|93776.4|93821.6|93771.6|48
1651166360000|2022-04-28 17:19:20|93822.6|93772.6|93822.3|93772.3|93822.6|93772.6|93820.9|93770.9|21
1651166370000|2022-04-28 17:19:30|93822.2|93772.2|93818.1|93768.1|93822.7|93772.7|93818.1|93768.1|26
1651166380000|2022-04-28 17:19:40|93818.2|93768.2|93818|93768|93821.3|93771.3|93817.3|93767.3|38
1651166390000|2022-04-28 17:19:50|93822.5|93772.5|93826.5|93776.5|93827.8|93777.8|93821.8|93771.8|40
1651166400000|2022-04-28 17:20:00|93826.4|93776.4|93839.7|93789.7|93842.3|93792.3|93825.8|93775.8|40
1651166410000|2022-04-28 17:20:10|93840.1|93790.1|93843.3|93793.3|93843.5|93793.5|93839.9|93789.9|44
1651166420000|2022-04-28 17:20:20|93843.1|93793.1|93841.1|93791.1|93844.9|93794.9|93840.6|93790.6|41
1651166430000|2022-04-28 17:20:30|93840.9|93790.9|93844|93794|93844.1|93794.1|93830.9|93780.9|55
1651166440000|2022-04-28 17:20:40|93843.9|93793.9|93846.2|93796.2|93848.1|93810.4|93835.3|93792.9|37
1651166450000|2022-04-28 17:20:50|93845.9|93795.9|93837.1|93787.1|93847.3|93797.3|93837.1|93787.1|33
1651166460000|2022-04-28 17:21:00|93837.6|93787.6|93842.9|93792.9|93845.3|93795.3|93837|93787|50
1651166470000|2022-04-28 17:21:10|93843.2|93793.2|93839.8|93789.8|93847.5|93797.5|93838|93788|51
1651166480000|2022-04-28 17:21:20|93840|93790|93845|93795|93846.5|93796.5|93839.8|93789.8|35
1651166490000|2022-04-28 17:21:30|93845.1|93795.1|93845.6|93795.6|93848.2|93798.2|93844.9|93794.9|44
1651166500000|2022-04-28 17:21:40|93845.7|93795.7|93851.2|93801.2|93851.4|93801.4|93845|93795|48
1651166510000|2022-04-28 17:21:50|93851.5|93801.5|93844.8|93794.8|93854.6|93815.2|93840.2|93794|49
1651166520000|2022-04-28 17:22:00|93844.4|93794.4|93851.1|93801.1|93858.9|93808.9|93844.2|93794.2|61
1651166530000|2022-04-28 17:22:10|93852.9|93802.9|93852.5|93802.5|93858.5|93817.2|93840.5|93798.2|66
1651166540000|2022-04-28 17:22:20|93852.2|93802.2|93855.6|93805.6|93861.7|93817.5|93839.3|93798.2|63
1651166550000|2022-04-28 17:22:30|93855.5|93805.5|93846.1|93796.1|93855.5|93805.5|93845.6|93795.6|70
1651166560000|2022-04-28 17:22:40|93845.5|93795.5|93857.8|93807.8|93860.6|93810.6|93844.9|93794.9|61
1651166570000|2022-04-28 17:22:50|93856.6|93806.6|93852.3|93802.3|93859.5|93809.5|93851.2|93801.2|52
1651166580000|2022-04-28 17:23:00|93852.4|93802.4|93842.3|93792.3|93852.4|93802.4|93841.6|93791.6|42
1651166590000|2022-04-28 17:23:10|93843.3|93793.3|93839.6|93789.6|93843.3|93793.3|93835.4|93785.4|55
1651166600000|2022-04-28 17:23:20|93839.5|93789.5|93842|93792|93842.1|93792.1|93838.6|93788.6|36
1651166610000|2022-04-28 17:23:30|93841.5|93791.5|93846.9|93796.9|93847.3|93797.3|93840.7|93790.7|34
1651166620000|2022-04-28 17:23:40|93846.7|93796.7|93849.7|93799.7|93849.7|93799.7|93845.2|93795.2|32
1651166630000|2022-04-28 17:23:50|93849.6|93799.6|93847.7|93797.7|93849.7|93799.7|93846.4|93796.4|35
1651166640000|2022-04-28 17:24:00|93847.8|93797.8|93850.1|93800.1|93850.5|93800.5|93847.4|93797.4|23
1651166650000|2022-04-28 17:24:10|93849.8|93799.8|93846.9|93796.9|93850.9|93800.9|93846.9|93796.9|27
1651166660000|2022-04-28 17:24:20|93846.7|93796.7|93850.3|93800.3|93852.1|93802.1|93846.3|93796.3|45
1651166670000|2022-04-28 17:24:30|93850.1|93800.1|93844.8|93794.8|93850.3|93800.3|93844.8|93794.8|41
1651166680000|2022-04-28 17:24:40|93845.1|93795.1|93844.4|93794.4|93846.1|93796.1|93844.2|93794.2|39
1651166690000|2022-04-28 17:24:50|93844.2|93794.2|93846.7|93796.7|93848|93798|93843.4|93793.4|40
1651166700000|2022-04-28 17:25:00|93846.8|93796.8|93844.5|93794.5|93854.7|93804.7|93844.4|93794.4|54
1651166710000|2022-04-28 17:25:10|93844.6|93794.6|93848.3|93798.3|93852.1|93802.1|93843.8|93793.8|50
1651166720000|2022-04-28 17:25:20|93848.7|93798.7|93843.9|93793.9|93848.7|93798.7|93840.4|93790.4|52
1651166730000|2022-04-28 17:25:30|93844.4|93794.4|93842.4|93792.4|93845.8|93795.8|93840.7|93790.7|51
1651166740000|2022-04-28 17:25:40|93842.6|93792.6|93841.6|93791.6|93845.2|93795.2|93841.4|93791.4|30
1651166750000|2022-04-28 17:25:50|93841.1|93791.1|93848.5|93798.5|93848.5|93798.5|93841.1|93791.1|44
1651166760000|2022-04-28 17:26:00|93849.8|93799.8|93859.2|93809.2|93866.3|93816.7|93841.7|93799.6|61
1651166770000|2022-04-28 17:26:10|93860|93810|93869.5|93819.5|93870.6|93820.6|93860|93810|62
1651166780000|2022-04-28 17:26:20|93869.4|93819.4|93870.1|93820.1|93872.7|93822.7|93862.4|93812.4|62
1651166790000|2022-04-28 17:26:30|93869.7|93819.7|93852.2|93802.2|93871.2|93821.2|93849.9|93799.9|55
1651166800000|2022-04-28 17:26:40|93852.1|93802.1|93855|93805|93857.8|93807.8|93847.7|93797.7|51
1651166810000|2022-04-28 17:26:50|93851.9|93801.9|93849.3|93799.3|93854.6|93804.6|93845.6|93795.6|68
1651166820000|2022-04-28 17:27:00|93847.8|93797.8|93846.4|93796.4|93850.9|93800.9|93845.3|93795.3|50
1651166830000|2022-04-28 17:27:10|93846.6|93796.6|93845|93795|93849.7|93799.7|93845|93795|37
1651166840000|2022-04-28 17:27:20|93844.4|93794.4|93842|93792|93844.4|93794.4|93840.2|93790.2|50
1651166850000|2022-04-28 17:27:30|93842.8|93792.8|93839.3|93789.3|93847.7|93797.7|93839.3|93789.3|46
1651166860000|2022-04-28 17:27:40|93839.4|93789.4|93844.1|93794.1|93848.8|93798.8|93839.4|93789.4|44
1651166870000|2022-04-28 17:27:50|93842.5|93792.5|93841.8|93791.8|93845.3|93795.3|93841.8|93791.8|34
1651166880000|2022-04-28 17:28:00|93842|93792|93845.8|93795.8|93846|93796|93836.9|93786.9|60
1651166890000|2022-04-28 17:28:10|93846|93796|93840.7|93790.7|93846|93796|93839.5|93789.5|60
1651166900000|2022-04-28 17:28:20|93839.4|93789.4|93844.8|93794.8|93845.4|93795.4|93839.1|93789.1|35
1651166910000|2022-04-28 17:28:30|93843.8|93793.8|93843.1|93793.1|93845.7|93795.7|93843|93793|40
1651166920000|2022-04-28 17:28:40|93843.2|93793.2|93839.7|93789.7|93843.2|93793.2|93839.2|93789.2|37
1651166930000|2022-04-28 17:28:50|93841.1|93791.1|93838.9|93788.9|93841.1|93791.1|93838.8|93788.8|29
1651166940000|2022-04-28 17:29:00|93838.7|93788.7|93851.3|93801.3|93851.3|93801.3|93838.1|93788.1|42
1651166950000|2022-04-28 17:29:10|93860.2|93810.2|93860.7|93810.7|93866.5|93816.5|93859.3|93809.3|58
1651166960000|2022-04-28 17:29:20|93860.5|93810.5|93852.1|93802.1|93860.9|93810.9|93845.2|93795.2|67
1651166970000|2022-04-28 17:29:30|93853.3|93803.3|93856.7|93806.7|93858.8|93808.8|93849.8|93799.8|55
1651166980000|2022-04-28 17:29:40|93855.2|93805.2|93854.5|93804.5|93856.2|93814.3|93839.3|93802.7|67
1651166990000|2022-04-28 17:29:50|93854.3|93804.3|93847.2|93822.2|93861|93824.1|93847.2|93803.6|69
1651167000000|2022-04-28 17:30:00|93846.8|93821.8|93867.5|93817.5|93871.6|93829.9|93845.1|93806.7|73
1651167010000|2022-04-28 17:30:10|93869.1|93819.1|93861.5|93836.5|93874|93837.2|93859.6|93815.6|59
1651167020000|2022-04-28 17:30:20|93862.9|93837.9|93925.5|93875.5|93925.8|93875.8|93862.7|93826.7|74
1651167030000|2022-04-28 17:30:30|93927.7|93877.7|93918.1|93868.1|93943.9|93893.9|93912.1|93862.1|73
1651167040000|2022-04-28 17:30:40|93917.3|93867.3|93927.6|93877.6|93932.8|93882.8|93914.6|93864.6|69
1651167050000|2022-04-28 17:30:50|93927.2|93877.2|93927.3|93877.3|93932.5|93882.5|93922.8|93872.8|62
1651167060000|2022-04-28 17:31:00|93928|93878|93928.1|93878.1|93932.2|93882.2|93927.8|93877.8|64
1651167070000|2022-04-28 17:31:10|93928.4|93878.4|93932.6|93882.6|93933.5|93883.5|93928.1|93878.1|55
1651167080000|2022-04-28 17:31:20|93932.1|93882.1|93918.6|93868.6|93933.5|93883.5|93918.6|93868.6|48
1651167090000|2022-04-28 17:31:30|93917.3|93867.3|93906.7|93856.7|93918.6|93868.6|93906.1|93856.1|63
1651167100000|2022-04-28 17:31:40|93906.9|93856.9|93900.9|93850.9|93906.9|93856.9|93900.5|93850.5|55
1651167110000|2022-04-28 17:31:50|93900.4|93850.4|93883.2|93833.2|93904.5|93854.5|93882.8|93832.8|62
1651167120000|2022-04-28 17:32:00|93882.7|93832.7|93876.5|93826.5|93882.7|93832.7|93872.3|93822.3|47
1651167130000|2022-04-28 17:32:10|93876.6|93826.6|93874|93824|93880.7|93830.7|93874|93824|35
1651167140000|2022-04-28 17:32:20|93873.8|93823.8|93871.4|93821.4|93877.4|93827.4|93869.4|93819.4|59
1651167150000|2022-04-28 17:32:30|93871.3|93821.3|93875.1|93825.1|93877.1|93827.1|93870.4|93820.4|59
1651167160000|2022-04-28 17:32:40|93875.2|93825.2|93869.2|93819.2|93875.2|93825.2|93869.2|93819.2|52
1651167170000|2022-04-28 17:32:50|93869.1|93819.1|93872.7|93822.7|93872.7|93822.7|93867.5|93817.5|49
1651167180000|2022-04-28 17:33:00|93874.1|93824.1|93867.4|93817.4|93874.1|93824.1|93866.8|93816.8|57
1651167190000|2022-04-28 17:33:10|93867.7|93817.7|93865.9|93815.9|93869.4|93819.4|93862.8|93812.8|53
1651167200000|2022-04-28 17:33:20|93865.5|93815.5|93868.3|93818.3|93870.3|93820.3|93865.1|93815.1|47
1651167210000|2022-04-28 17:33:30|93868.2|93818.2|93878.2|93828.2|93882.7|93832.7|93868.2|93818.2|66
1651167220000|2022-04-28 17:33:40|93880.7|93830.7|93868.3|93818.3|93880.7|93830.7|93866.5|93816.5|74
1651167230000|2022-04-28 17:33:50|93867.7|93817.7|93870.4|93820.4|93872.9|93822.9|93861.8|93811.8|58
1651167240000|2022-04-28 17:34:00|93870.2|93820.2|93878.4|93828.4|93878.4|93828.4|93866.4|93816.4|68
1651167250000|2022-04-28 17:34:10|93879.2|93829.2|93874.5|93824.5|93885.6|93835.6|93870.7|93820.7|69
1651167260000|2022-04-28 17:34:20|93876.2|93826.2|93884.2|93834.2|93889.9|93839.9|93873.9|93823.9|62
1651167270000|2022-04-28 17:34:30|93883.8|93833.8|93899.2|93849.2|93900.5|93850.5|93882.5|93832.5|63
1651167280000|2022-04-28 17:34:40|93900.4|93850.4|93908.3|93858.3|93911.8|93861.8|93900.4|93850.4|67
1651167290000|2022-04-28 17:34:50|93908.1|93858.1|93909.2|93859.2|93910.4|93860.4|93903.7|93853.7|58
1651167300000|2022-04-28 17:35:00|93909.3|93859.3|93916.2|93866.2|93919.4|93869.4|93908.3|93858.3|59
1651167310000|2022-04-28 17:35:10|93916.1|93866.1|93906.5|93856.5|93918.5|93868.5|93904.8|93854.8|62
1651167320000|2022-04-28 17:35:20|93906.1|93856.1|93912.3|93862.3|93917.4|93867.4|93904.5|93854.5|61
1651167330000|2022-04-28 17:35:30|93911.7|93861.7|93914.3|93864.3|93916.1|93866.1|93904.9|93854.9|56
1651167340000|2022-04-28 17:35:40|93914.5|93864.5|93902.7|93852.7|93923.9|93873.9|93901.8|93851.8|65
1651167350000|2022-04-28 17:35:50|93901.7|93851.7|93917.3|93867.3|93921.8|93871.8|93901.5|93851.5|53
1651167360000|2022-04-28 17:36:00|93917.1|93867.1|93918.6|93868.6|93923.9|93873.9|93914.5|93864.5|70
1651167370000|2022-04-28 17:36:10|93918.1|93868.1|93920|93870|93923.9|93873.9|93912.8|93862.8|69
1651167380000|2022-04-28 17:36:20|93919.4|93869.4|93918.2|93868.2|93921.6|93871.6|93915.7|93865.7|72
1651167390000|2022-04-28 17:36:30|93917.8|93867.8|93909.7|93859.7|93920.1|93870.1|93905.5|93855.5|63
1651167400000|2022-04-28 17:36:40|93909.5|93859.5|93919.5|93869.5|93924.6|93874.6|93909.4|93859.4|75
1651167410000|2022-04-28 17:36:50|93919.1|93869.1|93916.6|93866.6|93923.4|93873.4|93914.9|93864.9|75
1651167420000|2022-04-28 17:37:00|93915.8|93865.8|93921.4|93871.4|93924.1|93874.1|93913.6|93863.6|76
1651167430000|2022-04-28 17:37:10|93920.7|93870.7|93910.4|93860.4|93925.2|93875.2|93909.8|93859.8|66
1651167440000|2022-04-28 17:37:20|93910.1|93860.1|93922.7|93872.7|93928|93878|93910.1|93860.1|79
1651167450000|2022-04-28 17:37:30|93920.6|93870.6|93922.1|93872.1|93927.5|93877.5|93915.5|93865.5|77
1651167460000|2022-04-28 17:37:40|93924.5|93874.5|93917.5|93867.5|93924.5|93874.5|93912.1|93862.1|70
1651167470000|2022-04-28 17:37:50|93918.5|93868.5|93915.2|93865.2|93920.6|93870.6|93909|93859|75
1651167480000|2022-04-28 17:38:00|93913.6|93863.6|93917|93867|93921.6|93871.6|93910|93860|76
1651167490000|2022-04-28 17:38:10|93916.4|93866.4|93912.3|93862.3|93922.4|93872.4|93911.5|93861.5|62
1651167500000|2022-04-28 17:38:20|93909.9|93859.9|93915.2|93865.2|93916.7|93866.7|93905.1|93855.1|58
1651167510000|2022-04-28 17:38:30|93915.7|93865.7|93913.5|93863.5|93915.7|93865.7|93907.3|93857.3|60
1651167520000|2022-04-28 17:38:40|93909.3|93859.3|93914|93864|93915.6|93865.6|93909.3|93859.3|60
1651167530000|2022-04-28 17:38:50|93915.1|93865.1|93912.4|93862.4|93915.1|93865.1|93900.4|93850.4|54
1651167540000|2022-04-28 17:39:00|93911.7|93861.7|93903.8|93853.8|93920.4|93870.4|93901.9|93851.9|62
1651167550000|2022-04-28 17:39:10|93904|93854|93913.2|93863.2|93918.1|93868.1|93903.6|93853.6|70
1651167560000|2022-04-28 17:39:20|93912.5|93862.5|93899|93849|93912.9|93862.9|93895.4|93845.4|61
1651167570000|2022-04-28 17:39:30|93899.2|93849.2|93885|93835|93902.6|93852.6|93884.9|93834.9|50
1651167580000|2022-04-28 17:39:40|93883.7|93833.7|93863.8|93813.8|93883.7|93833.7|93863.6|93813.6|61
1651167590000|2022-04-28 17:39:50|93864.4|93814.4|93865.6|93815.6|93868.9|93818.9|93864.4|93814.4|49
1651167600000|2022-04-28 17:40:00|93866.4|93816.4|93853.4|93803.4|93866.4|93816.4|93853.2|93803.2|51
1651167610000|2022-04-28 17:40:10|93853.8|93803.8|93849.5|93799.5|93855.2|93805.2|93847.5|93797.5|55
1651167620000|2022-04-28 17:40:20|93849.4|93799.4|93851.3|93801.3|93851.3|93801.3|93846.1|93796.1|50
1651167630000|2022-04-28 17:40:30|93851.4|93801.4|93861.9|93811.9|93862.6|93812.6|93847.6|93797.6|61
1651167640000|2022-04-28 17:40:40|93861|93811|93853.3|93803.3|93861|93817.8|93842.2|93796.6|56
1651167650000|2022-04-28 17:40:50|93853.7|93803.7|93851.1|93801.1|93863.1|93813.1|93850.1|93800.1|56
1651167660000|2022-04-28 17:41:00|93851.7|93801.7|93853.7|93803.7|93854.8|93804.8|93851.7|93801.7|38
1651167670000|2022-04-28 17:41:10|93853.9|93803.9|93846.5|93796.5|93857.2|93807.2|93846.5|93796.5|42
1651167680000|2022-04-28 17:41:20|93845.8|93795.8|93843.8|93793.8|93848.8|93798.8|93842.5|93792.5|39
1651167690000|2022-04-28 17:41:30|93842.9|93792.9|93869.1|93819.1|93869.6|93819.6|93834.9|93792.9|65
1651167700000|2022-04-28 17:41:40|93866.5|93816.5|93870.1|93820.1|93875.1|93825.1|93859.4|93809.4|67
1651167710000|2022-04-28 17:41:50|93870|93820|93884.4|93834.4|93892.1|93842.1|93865.4|93815.4|72
1651167720000|2022-04-28 17:42:00|93885|93835|93899.7|93849.7|93900.9|93850.9|93884.4|93834.4|63
1651167730000|2022-04-28 17:42:10|93899.6|93849.6|93894.1|93844.1|93899.6|93849.6|93893.7|93843.7|48
1651167740000|2022-04-28 17:42:20|93893.8|93843.8|93891.6|93841.6|93894.3|93844.3|93887.4|93837.4|45
1651167750000|2022-04-28 17:42:30|93892.7|93842.7|93893.9|93843.9|93894.6|93844.6|93887.3|93837.3|61
1651167760000|2022-04-28 17:42:40|93891.3|93841.3|93895|93845|93899.3|93849.3|93889.7|93839.7|45
1651167770000|2022-04-28 17:42:50|93894.8|93844.8|93892.6|93842.6|93896.5|93846.5|93891.6|93841.6|48
1651167780000|2022-04-28 17:43:00|93892.7|93842.7|93907.9|93857.9|93909.8|93859.8|93891.4|93841.4|67
1651167790000|2022-04-28 17:43:10|93907.1|93857.1|93905.1|93855.1|93909|93859|93897.4|93847.4|64
1651167800000|2022-04-28 17:43:20|93905.2|93855.2|93901.4|93851.4|93906.5|93856.5|93899.9|93849.9|48
1651167810000|2022-04-28 17:43:30|93902.9|93852.9|93898.4|93848.4|93911.3|93861.3|93897.3|93847.3|54
1651167820000|2022-04-28 17:43:40|93898.3|93848.3|93905|93855|93914|93864|93897.5|93847.5|50
1651167830000|2022-04-28 17:43:50|93906.2|93856.2|93913.8|93863.8|93916.8|93866.8|93903.5|93853.5|60
1651167840000|2022-04-28 17:44:00|93911.8|93861.8|93928.1|93878.1|93933.4|93883.4|93908.1|93858.1|75
1651167850000|2022-04-28 17:44:10|93929|93879|93928.3|93878.3|93933.7|93883.7|93926|93876|70
1651167860000|2022-04-28 17:44:20|93927.9|93877.9|93927.1|93877.1|93932.1|93882.1|93925.4|93875.4|63
1651167870000|2022-04-28 17:44:30|93929.8|93879.8|93927.1|93877.1|93934|93884|93926.1|93876.1|54
1651167880000|2022-04-28 17:44:40|93930.9|93880.9|93918.6|93868.6|93930.9|93880.9|93918.6|93868.6|59
1651167890000|2022-04-28 17:44:50|93919.2|93869.2|93918|93868|93930.2|93880.2|93912.8|93862.8|56
1651167900000|2022-04-28 17:45:00|93917.9|93867.9|93914.4|93864.4|93920.6|93870.6|93912.6|93862.6|55
1651167910000|2022-04-28 17:45:10|93916|93866|93912.7|93862.7|93919.1|93869.1|93911.5|93861.5|48
1651167920000|2022-04-28 17:45:20|93911|93861|93912.3|93862.3|93913.4|93863.4|93910.9|93860.9|32
1651167930000|2022-04-28 17:45:30|93911.6|93861.6|93936.4|93886.4|93937.8|93887.8|93911.6|93861.6|51
1651167940000|2022-04-28 17:45:40|93936.1|93886.1|93934.1|93884.1|93938.3|93888.3|93931.8|93881.8|45
1651167950000|2022-04-28 17:45:50|93934.4|93884.4|93932.5|93882.5|93936.5|93886.5|93932.4|93882.4|32
1651167960000|2022-04-28 17:46:00|93933.1|93883.1|93929.6|93879.6|93934.3|93884.3|93929.6|93879.6|30
1651167970000|2022-04-28 17:46:10|93929.3|93879.3|93935.5|93885.5|93936.1|93886.1|93929.3|93879.3|28
1651167980000|2022-04-28 17:46:20|93935.7|93885.7|93930.4|93880.4|93935.7|93885.7|93927.5|93877.5|41
1651167990000|2022-04-28 17:46:30|93930|93880|93929.6|93879.6|93930.5|93880.5|93929|93879|23
1651168000000|2022-04-28 17:46:40|93930.5|93880.5|93942.2|93892.2|93945.2|93895.2|93925|93875|59
1651168010000|2022-04-28 17:46:50|93942.6|93892.6|93950.4|93900.4|93952.3|93902.3|93941.4|93891.4|63
1651168020000|2022-04-28 17:47:00|93950.3|93900.3|93940.3|93890.3|93950.3|93900.3|93934.7|93884.7|59
1651168030000|2022-04-28 17:47:10|93939.9|93889.9|93939.6|93889.6|93941|93903.4|93928.4|93886.7|29
1651168040000|2022-04-28 17:47:20|93937.2|93887.2|93937.8|93887.8|93947|93897|93933.5|93883.5|40
1651168050000|2022-04-28 17:47:30|93937.7|93887.7|93940.6|93890.6|93953.4|93903.4|93935.1|93885.1|64
1651168060000|2022-04-28 17:47:40|93940.9|93890.9|93920.9|93870.9|93941.8|93891.8|93920.1|93870.1|69
1651168070000|2022-04-28 17:47:50|93920.7|93870.7|93926.5|93876.5|93927.6|93877.6|93919.7|93869.7|47
1651168080000|2022-04-28 17:48:00|93926.4|93876.4|93924.6|93874.6|93927.3|93877.3|93924.3|93874.3|21
1651168090000|2022-04-28 17:48:10|93924.8|93874.8|93922.4|93872.4|93927.8|93877.8|93918.9|93868.9|30
1651168100000|2022-04-28 17:48:20|93922.5|93872.5|93924.3|93874.3|93924.7|93874.7|93916.1|93866.1|55
1651168110000|2022-04-28 17:48:30|93924|93874|93936.6|93886.6|93942.7|93892.7|93911.3|93870.1|67
1651168120000|2022-04-28 17:48:40|93936.5|93886.5|93932|93882|93937|93887|93930.6|93880.6|55
1651168130000|2022-04-28 17:48:50|93932.2|93882.2|93924.3|93874.3|93932.8|93882.8|93924.1|93874.1|52
1651168140000|2022-04-28 17:49:00|93923.9|93873.9|93924.1|93874.1|93929.6|93879.6|93916.4|93866.4|61
1651168150000|2022-04-28 17:49:10|93922.7|93872.7|93916|93866|93924.2|93874.2|93910.9|93860.9|66
1651168160000|2022-04-28 17:49:20|93916.5|93866.5|93923|93873|93928.7|93878.7|93915.6|93865.6|57
1651168170000|2022-04-28 17:49:30|93924.2|93874.2|93927.2|93877.2|93930.1|93880.1|93919.5|93869.5|59
1651168180000|2022-04-28 17:49:40|93927.9|93877.9|93935.1|93885.1|93935.4|93894|93919|93876.2|54
1651168190000|2022-04-28 17:49:50|93934.6|93884.6|93930.2|93880.2|93936|93886|93929.4|93879.4|49
1651168200000|2022-04-28 17:50:00|93930.6|93880.6|93925.2|93875.2|93933.9|93883.9|93925.2|93875.2|54
1651168210000|2022-04-28 17:50:10|93924.5|93874.5|93924.4|93874.4|93925.3|93875.3|93919.8|93869.8|36
1651168220000|2022-04-28 17:50:20|93927|93877|93921|93871|93927.4|93877.4|93916.3|93866.3|41
1651168230000|2022-04-28 17:50:30|93922|93872|93921.1|93871.1|93926|93876|93921.1|93871.1|33
1651168240000|2022-04-28 17:50:40|93924.1|93874.1|93920.5|93870.5|93924.9|93874.9|93919.7|93869.7|31
1651168250000|2022-04-28 17:50:50|93920.9|93870.9|93915.6|93865.6|93920.9|93870.9|93914.6|93864.6|42
1651168260000|2022-04-28 17:51:00|93915.4|93865.4|93937.4|93887.4|93937.4|93887.4|93915.4|93865.4|60
1651168270000|2022-04-28 17:51:10|93934.5|93884.5|93923.5|93873.5|93934.5|93884.5|93920|93870|52
1651168280000|2022-04-28 17:51:20|93923.1|93873.1|93929.9|93879.9|93931.1|93881.1|93921|93871|37
1651168290000|2022-04-28 17:51:30|93930.2|93880.2|93936.1|93886.1|93938.2|93888.2|93928.8|93878.8|44
1651168300000|2022-04-28 17:51:40|93935.8|93885.8|93933.4|93883.4|93943.8|93893.8|93933.4|93883.4|54
1651168310000|2022-04-28 17:51:50|93933.6|93883.6|93926|93876|93935.3|93885.3|93925.7|93875.7|48
1651168320000|2022-04-28 17:52:00|93925.8|93875.8|93935.1|93885.1|93937.1|93887.1|93922.1|93872.1|53
1651168330000|2022-04-28 17:52:10|93945.7|93895.7|93935.9|93885.9|93950.2|93900.2|93929.5|93879.5|76
1651168340000|2022-04-28 17:52:20|93936.8|93886.8|93931.8|93881.8|93945|93895|93930.1|93880.1|72
1651168350000|2022-04-28 17:52:30|93932.3|93882.3|93943.7|93893.7|93945.2|93895.2|93931.2|93881.2|62
1651168360000|2022-04-28 17:52:40|93944.1|93894.1|93940.6|93890.6|93944.5|93894.5|93940.3|93890.3|43
1651168370000|2022-04-28 17:52:50|93939.3|93889.3|93942.9|93892.9|93943.4|93893.4|93939.1|93889.1|32
1651168380000|2022-04-28 17:53:00|93941.1|93891.1|93944|93894|93950.3|93900.3|93937.2|93887.2|55
1651168390000|2022-04-28 17:53:10|93944.8|93894.8|93945.9|93895.9|93951.1|93901.1|93941.6|93891.6|59
1651168400000|2022-04-28 17:53:20|93946.5|93896.5|93941.1|93891.1|93947|93897|93941.1|93891.1|39
1651168410000|2022-04-28 17:53:30|93939.4|93889.4|93938.9|93888.9|93944.2|93894.2|93938.8|93888.8|33
1651168420000|2022-04-28 17:53:40|93936.8|93886.8|93931.4|93881.4|93936.8|93886.8|93931.4|93881.4|39
1651168430000|2022-04-28 17:53:50|93931.7|93881.7|93937|93887|93937|93887|93931.7|93881.7|31
1651168440000|2022-04-28 17:54:00|93936.9|93886.9|93949.9|93899.9|93954|93904|93935.1|93885.1|65
1651168450000|2022-04-28 17:54:10|93950.9|93900.9|93952.9|93902.9|93955.5|93917.4|93936|93898.2|66
1651168460000|2022-04-28 17:54:20|93954.3|93904.3|93956.6|93906.6|93959.6|93909.6|93951.4|93901.4|35
1651168470000|2022-04-28 17:54:30|93956.2|93906.2|93947.5|93897.5|93963.3|93913.3|93945.2|93895.2|52
1651168480000|2022-04-28 17:54:40|93947.4|93897.4|93948.1|93898.1|93948.1|93898.1|93945.9|93895.9|36
1651168490000|2022-04-28 17:54:50|93947.7|93897.7|93953.2|93903.2|93954.8|93904.8|93947.7|93897.7|42
1651168500000|2022-04-28 17:55:00|93953.5|93903.5|93953.1|93903.1|93953.9|93903.9|93947.9|93897.9|33
1651168510000|2022-04-28 17:55:10|93952.9|93902.9|93950.1|93900.1|93953.9|93903.9|93950.1|93900.1|19
1651168520000|2022-04-28 17:55:20|93950.2|93900.2|93951.2|93901.2|93953.8|93903.8|93950.2|93900.2|32
1651168530000|2022-04-28 17:55:30|93951.6|93901.6|93953.4|93903.4|93953.4|93903.4|93947.9|93897.9|40
1651168540000|2022-04-28 17:55:40|93951.3|93901.3|93953.4|93903.4|93954.4|93904.4|93948.1|93898.1|40
1651168550000|2022-04-28 17:55:50|93951|93901|93953.9|93903.9|93953.9|93903.9|93950.7|93900.7|26
1651168560000|2022-04-28 17:56:00|93956.5|93906.5|93954.9|93904.9|93961.1|93911.1|93953.1|93903.1|64
1651168570000|2022-04-28 17:56:10|93953.8|93903.8|93957.5|93907.5|93962.6|93912.6|93951.8|93901.8|57
1651168580000|2022-04-28 17:56:20|93956|93906|93956.3|93906.3|93960.8|93910.8|93956|93906|40
1651168590000|2022-04-28 17:56:30|93956|93906|93959.3|93909.3|93960.1|93910.1|93956|93906|36
1651168600000|2022-04-28 17:56:40|93959.9|93909.9|93956.8|93906.8|93966|93916|93955.2|93905.2|58
1651168610000|2022-04-28 17:56:50|93956.6|93906.6|93957.8|93907.8|93958.5|93908.5|93952.9|93902.9|43
1651168620000|2022-04-28 17:57:00|93957.7|93907.7|93954.7|93904.7|93957.8|93907.8|93952.6|93902.6|41
1651168630000|2022-04-28 17:57:10|93954.6|93904.6|93948.5|93898.5|93956.8|93906.8|93948.5|93898.5|47
1651168640000|2022-04-28 17:57:20|93947.6|93897.6|93948.7|93898.7|93950.4|93900.4|93947.5|93897.5|48
1651168650000|2022-04-28 17:57:30|93949.2|93899.2|93979.2|93929.2|93984.5|93934.5|93949.2|93899.2|75
1651168660000|2022-04-28 17:57:40|93979.5|93929.5|93973.5|93923.5|93980.3|93930.3|93972.6|93922.6|66
1651168670000|2022-04-28 17:57:50|93973.4|93923.4|93978.3|93928.3|93981.6|93931.6|93970.2|93920.2|68
1651168680000|2022-04-28 17:58:00|93978.7|93928.7|93976.9|93926.9|93979.4|93929.4|93972.4|93922.4|59
1651168690000|2022-04-28 17:58:10|93976.7|93926.7|93973.6|93923.6|93977.4|93927.4|93969.4|93919.4|56
1651168700000|2022-04-28 17:58:20|93973.9|93923.9|93995.9|93945.9|94000.5|93950.5|93973.9|93923.9|70
1651168710000|2022-04-28 17:58:30|93994|93944|94000.2|93950.2|94002.2|93952.2|93993.4|93943.4|67
1651168720000|2022-04-28 17:58:40|93998.9|93948.9|94014.8|93964.8|94016.1|93966.1|93997.8|93947.8|66
1651168730000|2022-04-28 17:58:50|94014.6|93964.6|94014.8|93964.8|94017.8|93967.8|94013.4|93963.4|60
1651168740000|2022-04-28 17:59:00|94014.2|93964.2|94008.9|93958.9|94016.4|93966.4|94008.7|93958.7|55
1651168750000|2022-04-28 17:59:10|94008.7|93958.7|94008.9|93958.9|94018.7|93968.7|94007.4|93957.4|67
1651168760000|2022-04-28 17:59:20|94008.7|93958.7|93994.9|93944.9|94011|93961|93994.6|93944.6|54
1651168770000|2022-04-28 17:59:30|93994.6|93944.6|93995.3|93945.3|93996.6|93946.6|93991|93941|64
1651168780000|2022-04-28 17:59:40|93995.6|93945.6|93994.3|93944.3|93995.6|93945.6|93991.8|93941.8|50
1651168790000|2022-04-28 17:59:50|93994|93944|93995.5|93945.5|93999.6|93949.6|93983.2|93933.2|58
1651168800000|2022-04-28 18:00:00|93996.3|93946.3|93993.9|93943.9|93999.1|93949.1|93985.7|93935.7|73
1651168810000|2022-04-28 18:00:10|93985.5|93935.5|93986.8|93936.8|93995.6|93945.6|93984.7|93934.7|62
1651168820000|2022-04-28 18:00:20|93986.3|93936.3|94002.3|93952.3|94002.3|93952.3|93983.3|93933.3|66
1651168830000|2022-04-28 18:00:30|94002.4|93952.4|94011.3|93961.3|94012.4|93962.4|94002.1|93952.1|66
1651168840000|2022-04-28 18:00:40|94010.7|93960.7|94006.7|93956.7|94012.7|93962.7|94004.7|93954.7|50
1651168850000|2022-04-28 18:00:50|94006.9|93956.9|94009.1|93959.1|94011.5|93961.5|94004.5|93954.5|55
1651168860000|2022-04-28 18:01:00|94008.7|93958.7|93999.3|93949.3|94010.4|93960.4|93995.3|93945.3|63
1651168870000|2022-04-28 18:01:10|93999.4|93949.4|94004.6|93954.6|94004.9|93954.9|93997.6|93947.6|39
1651168880000|2022-04-28 18:01:20|94004.1|93954.1|94010|93960|94012|93962|93999.1|93949.1|55
1651168890000|2022-04-28 18:01:30|94009.7|93959.7|94003.7|93953.7|94009.7|93959.7|94002.4|93952.4|29
1651168900000|2022-04-28 18:01:40|94003.8|93953.8|94001.6|93951.6|94004|93954|94000.1|93950.1|19
1651168910000|2022-04-28 18:01:50|94002.8|93952.8|94008.8|93958.8|94008.8|93958.8|94002.8|93952.8|21
1651168920000|2022-04-28 18:02:00|94008.1|93958.1|93998.8|93948.8|94009.9|93959.9|93991.6|93941.6|53
1651168930000|2022-04-28 18:02:10|93999|93949|94007.6|93957.6|94007.8|93957.8|93995.6|93945.6|47
1651168940000|2022-04-28 18:02:20|94003.4|93953.4|94007.5|93957.5|94008|93958|94003.4|93953.4|41
1651168950000|2022-04-28 18:02:30|94006.8|93956.8|94030.1|93980.1|94034.4|93984.4|94006.8|93956.8|58
1651168960000|2022-04-28 18:02:40|94028.4|93978.4|94046.2|93996.2|94050.8|94000.8|94025.2|93975.2|72
1651168970000|2022-04-28 18:02:50|94050.8|94000.8|94060.6|94010.6|94064.4|94014.4|94044.1|93994.1|54
1651168980000|2022-04-28 18:03:00|94060.7|94010.7|94072.3|94022.3|94083.1|94033.1|94054.8|94004.8|73
1651168990000|2022-04-28 18:03:10|94077.7|94027.7|94070.9|94020.9|94078.9|94028.9|94061.6|94011.6|79
1651169000000|2022-04-28 18:03:20|94075.6|94025.6|94078.6|94028.6|94097.5|94047.5|94064.8|94014.8|75
1651169010000|2022-04-28 18:03:30|94076.9|94026.9|94101.7|94051.7|94102.7|94052.7|94076.9|94026.9|65
1651169020000|2022-04-28 18:03:40|94101.8|94051.8|94132.8|94082.8|94135.1|94085.1|94101.8|94051.8|64
1651169030000|2022-04-28 18:03:50|94135|94085|94052.5|94002.5|94136.4|94086.4|94048.2|93998.2|56
1651169040000|2022-04-28 18:04:00|94052.6|94002.6|94037.7|93987.7|94053|94003|94037.6|93987.6|64
1651169050000|2022-04-28 18:04:10|94040.1|93990.1|94016.3|93966.3|94041.4|93991.4|94015.4|93965.4|55
1651169060000|2022-04-28 18:04:20|94016.4|93966.4|94015.9|93965.9|94016.4|93966.4|94013.8|93963.8|30
1651169070000|2022-04-28 18:04:30|94015.8|93965.8|94018.3|93968.3|94018.3|93968.3|94014.2|93964.2|24
1651169080000|2022-04-28 18:04:40|94018.5|93968.5|94002.9|93952.9|94021|93971|94002.2|93952.2|55
1651169090000|2022-04-28 18:04:50|94003.1|93953.1|93995.2|93945.2|94003.5|93953.5|93995.2|93945.2|27
1651169100000|2022-04-28 18:05:00|93993.8|93943.8|93999.4|93949.4|93999.7|93949.7|93992.1|93942.1|44
1651169110000|2022-04-28 18:05:10|93999.2|93949.2|93996.7|93946.7|93999.2|93949.2|93994.2|93944.2|38
1651169120000|2022-04-28 18:05:20|93996.8|93946.8|93999.3|93949.3|93999.8|93949.8|93996.1|93946.1|33
1651169130000|2022-04-28 18:05:30|93999.2|93949.2|94001.7|93951.7|94002.1|93952.1|93999.2|93949.2|31
1651169140000|2022-04-28 18:05:40|94001.8|93951.8|94000|93950|94001.8|93951.8|93999.5|93949.5|16
1651169150000|2022-04-28 18:05:50|94000.1|93950.1|94002|93952|94002.1|93952.1|93999.4|93949.4|17
1651169160000|2022-04-28 18:06:00|94002.1|93952.1|94003.9|93953.9|94007.1|93957.1|94001.8|93951.8|41
1651169170000|2022-04-28 18:06:10|94003.5|93953.5|94006|93956|94006|93956|93999.6|93949.6|38
1651169180000|2022-04-28 18:06:20|94006.4|93956.4|94003.3|93953.3|94006.5|93956.5|94003.2|93953.2|32
1651169190000|2022-04-28 18:06:30|94003.1|93953.1|94002.4|93952.4|94003.2|93953.2|94002.1|93952.1|15
1651169200000|2022-04-28 18:06:40|94002.5|93952.5|94002.9|93952.9|94002.9|93952.9|94002.2|93952.2|19
1651169210000|2022-04-28 18:06:50|94002.7|93952.7|94002.8|93952.8|94003|93953|94002.5|93952.5|13
1651169220000|2022-04-28 18:07:00|94002.7|93952.7|94003.7|93953.7|94005.3|93955.3|94002.7|93952.7|24
1651169230000|2022-04-28 18:07:10|94003.4|93953.4|93999.7|93949.7|94010.6|93960.6|93999.7|93949.7|47
1651169240000|2022-04-28 18:07:20|93999.1|93949.1|93992.9|93942.9|94002|93952|93991.9|93941.9|48
1651169250000|2022-04-28 18:07:30|93993.1|93943.1|93999.8|93949.8|93999.8|93949.8|93991.7|93941.7|42
1651169260000|2022-04-28 18:07:40|93999.3|93949.3|93998.4|93948.4|94000.1|93950.1|93998|93948|40
1651169270000|2022-04-28 18:07:50|93998.7|93948.7|94002.9|93952.9|94017|93967|93995.6|93945.6|55
1651169280000|2022-04-28 18:08:00|94004.6|93954.6|93993.3|93943.3|94004.6|93954.6|93993|93943|52
1651169290000|2022-04-28 18:08:10|93993.2|93943.2|93994.2|93944.2|93999.5|93949.5|93991.1|93941.1|47
1651169300000|2022-04-28 18:08:20|93993.8|93943.8|93993.2|93943.2|93995.6|93945.6|93992.3|93942.3|34
1651169310000|2022-04-28 18:08:30|93993.5|93943.5|93991.8|93941.8|93993.7|93943.7|93991.5|93941.5|33
1651169320000|2022-04-28 18:08:40|93991.7|93941.7|93990.9|93940.9|93991.8|93941.8|93989.4|93939.4|36
1651169330000|2022-04-28 18:08:50|93992.2|93942.2|94016.3|93966.3|94016.7|93966.7|93991.2|93941.2|49
1651169340000|2022-04-28 18:09:00|94016.5|93966.5|93986.7|93936.7|94016.5|93966.5|93982.5|93932.5|57
1651169350000|2022-04-28 18:09:10|93987|93937|93989.7|93939.7|93990.3|93940.3|93986.4|93936.4|39
1651169360000|2022-04-28 18:09:20|93989.8|93939.8|93988.9|93938.9|93990.2|93940.2|93987.8|93937.8|23
1651169370000|2022-04-28 18:09:30|93988.8|93938.8|93987.8|93937.8|93989.1|93939.1|93986.2|93936.2|29
1651169380000|2022-04-28 18:09:40|93987.6|93937.6|93986.4|93936.4|93987.8|93937.8|93984.8|93934.8|37
1651169390000|2022-04-28 18:09:50|93986.6|93936.6|93993.2|93943.2|93994.6|93944.6|93984.2|93934.2|43
1651169400000|2022-04-28 18:10:00|93993.4|93943.4|93996|93946|94000.4|93950.4|93992.2|93942.2|34
1651169410000|2022-04-28 18:10:10|93996.4|93946.4|93995.2|93945.2|93996.8|93946.8|93989.5|93939.5|51
1651169420000|2022-04-28 18:10:20|93995.1|93945.1|93992|93942|93995.2|93945.2|93991.5|93941.5|32
1651169430000|2022-04-28 18:10:30|93992.2|93942.2|94029.2|93979.2|94030.8|93980.8|93979.5|93929.5|64
1651169440000|2022-04-28 18:10:40|94026.5|93976.5|94031.6|93981.6|94031.8|93981.8|94023.7|93973.7|55
1651169450000|2022-04-28 18:10:50|94031.4|93981.4|94032.6|93982.6|94033.7|93983.7|94028.1|93978.1|58
1651169460000|2022-04-28 18:11:00|94032.2|93982.2|94031.6|93981.6|94035.6|93985.6|94028.7|93978.7|56
1651169470000|2022-04-28 18:11:10|94031.5|93981.5|94030.2|93980.2|94033.3|93983.3|94027.4|93977.4|48
1651169480000|2022-04-28 18:11:20|94031.5|93981.5|94030.4|93980.4|94032.2|93982.2|94027.5|93977.5|44
1651169490000|2022-04-28 18:11:30|94030.6|93980.6|94028.6|93978.6|94033.8|93983.8|94025|93975|55
1651169500000|2022-04-28 18:11:40|94029.3|93979.3|94020.6|93970.6|94031.2|93981.2|94010.6|93960.6|67
1651169510000|2022-04-28 18:11:50|94019.9|93969.9|94028.8|93978.8|94033.7|93983.7|94019.8|93969.8|59
1651169520000|2022-04-28 18:12:00|94031.1|93981.1|94027.5|93977.5|94038.1|93988.1|94023|93973|65
1651169530000|2022-04-28 18:12:10|94026.6|93976.6|94029.6|93979.6|94035.5|93985.5|94026.1|93976.1|55
1651169540000|2022-04-28 18:12:20|94029.9|93979.9|94028.1|93978.1|94039.6|93989.6|94026.5|93976.5|63
1651169550000|2022-04-28 18:12:30|94028.6|93978.6|94040.1|93990.1|94043.6|93993.6|94026.9|93976.9|65
1651169560000|2022-04-28 18:12:40|94040|93990|94040|93990|94041|93991|94039.1|93989.1|26
1651169570000|2022-04-28 18:12:50|94040.3|93990.3|94040.1|93990.1|94048.7|93998.7|94039|93989|46
1651169580000|2022-04-28 18:13:00|94039.8|93989.8|94042.8|93992.8|94047.7|93997.7|94039.8|93989.8|58
1651169590000|2022-04-28 18:13:10|94043.4|93993.4|94043.4|93993.4|94048.5|93998.5|94041.8|93991.8|60
1651169600000|2022-04-28 18:13:20|94043.9|93993.9|94045.2|93995.2|94048.8|93998.8|94043.6|93993.6|66
1651169610000|2022-04-28 18:13:30|94044.6|93994.6|94045.5|93995.5|94047.3|93997.3|94043.7|93993.7|33
1651169620000|2022-04-28 18:13:40|94045.2|93995.2|94044.8|93994.8|94053.8|94003.8|94044|93994|62
1651169630000|2022-04-28 18:13:50|94043.6|93993.6|94054.8|94004.8|94055.9|94005.9|94042.8|93992.8|64
1651169640000|2022-04-28 18:14:00|94054.7|94004.7|94053.1|94003.1|94055.2|94005.2|94052.8|94002.8|24
1651169650000|2022-04-28 18:14:10|94053|94003|94059|94009|94061.6|94011.6|94052.4|94002.4|30
1651169660000|2022-04-28 18:14:20|94058.9|94008.9|94061.2|94011.2|94065.2|94015.2|94058.5|94008.5|51
1651169670000|2022-04-28 18:14:30|94060.7|94010.7|94055.1|94005.1|94064.7|94014.7|94054.4|94004.4|47
1651169680000|2022-04-28 18:14:40|94055.5|94005.5|94055.7|94005.7|94057.7|94007.7|94052.8|94002.8|28
1651169690000|2022-04-28 18:14:50|94055.5|94005.5|94061.4|94011.4|94064.4|94014.4|94055.5|94005.5|50
1651169700000|2022-04-28 18:15:00|94060|94010|94091.7|94041.7|94091.8|94041.8|94059.1|94009.1|70
1651169710000|2022-04-28 18:15:10|94091.8|94041.8|94094.1|94044.1|94098.5|94048.5|94088.7|94038.7|53
1651169720000|2022-04-28 18:15:20|94094.3|94044.3|94096.5|94046.5|94096.7|94046.7|94091.4|94041.4|45
1651169730000|2022-04-28 18:15:30|94097.4|94047.4|94100.7|94050.7|94105.2|94055.2|94096.7|94046.7|48
1651169740000|2022-04-28 18:15:40|94100.5|94050.5|94099.4|94049.4|94103.4|94053.4|94099.3|94049.3|35
1651169750000|2022-04-28 18:15:50|94099.5|94049.5|94100.6|94050.6|94102.7|94052.7|94098.5|94048.5|36
1651169760000|2022-04-28 18:16:00|94100.2|94050.2|94106.2|94056.2|94106.7|94056.7|94099.1|94049.1|59
1651169770000|2022-04-28 18:16:10|94104.1|94054.1|94106.8|94056.8|94113|94063|94098.4|94048.4|70
1651169780000|2022-04-28 18:16:20|94109.4|94059.4|94096.5|94046.5|94109.4|94059.4|94094.4|94044.4|69
1651169790000|2022-04-28 18:16:30|94096.6|94046.6|94101.6|94051.6|94104.1|94054.1|94094.7|94044.7|61
1651169800000|2022-04-28 18:16:40|94101.2|94051.2|94103.4|94053.4|94109.7|94059.7|94100|94050|65
1651169810000|2022-04-28 18:16:50|94103.5|94053.5|94116.1|94066.1|94120.4|94070.4|94101.9|94051.9|64
1651169820000|2022-04-28 18:17:00|94118.1|94068.1|94124.4|94074.4|94127.4|94077.4|94114.7|94064.7|53
1651169830000|2022-04-28 18:17:10|94123.5|94073.5|94130.2|94080.2|94131.2|94081.2|94123.5|94073.5|51
1651169840000|2022-04-28 18:17:20|94129.1|94079.1|94144.2|94094.2|94144.2|94094.2|94129|94079|59
1651169850000|2022-04-28 18:17:30|94144.5|94094.5|94097.1|94047.1|94145.9|94095.9|94097.1|94047.1|59
1651169860000|2022-04-28 18:17:40|94098.3|94048.3|94067|94017|94098.3|94048.3|94051.9|94001.9|77
1651169870000|2022-04-28 18:17:50|94067.3|94017.3|94061.4|94011.4|94067.3|94017.3|94061|94011|51
1651169880000|2022-04-28 18:18:00|94060.7|94010.7|94054.1|94004.1|94061.3|94011.3|94052.6|94002.6|29
1651169890000|2022-04-28 18:18:10|94055.6|94005.6|94044.9|93994.9|94055.6|94005.6|94043.9|93993.9|46
1651169900000|2022-04-28 18:18:20|94045|93995|94048.2|93998.2|94048.4|93998.4|94042.2|93992.2|45
1651169910000|2022-04-28 18:18:30|94048.8|93998.8|94047.5|93997.5|94056.4|94006.4|94047.5|93997.5|35
1651169920000|2022-04-28 18:18:40|94047.7|93997.7|94054|94004|94054.9|94004.9|94045.1|93995.1|49
1651169930000|2022-04-28 18:18:50|94054.2|94004.2|94068.9|94018.9|94074.6|94024.6|94054.2|94004.2|48
1651169940000|2022-04-28 18:19:00|94069.3|94019.3|94099.3|94049.3|94099.3|94049.3|94068.4|94018.4|57
1651169950000|2022-04-28 18:19:10|94099|94049|94086.3|94036.3|94099.2|94049.2|94086.3|94036.3|48
1651169960000|2022-04-28 18:19:20|94086|94036|94094.2|94044.2|94095.1|94045.1|94086|94036|54
1651169970000|2022-04-28 18:19:30|94094.3|94044.3|94094.1|94044.1|94098.9|94048.9|94093.6|94043.6|42
1651169980000|2022-04-28 18:19:40|94093.3|94043.3|94092.5|94042.5|94093.3|94043.3|94091.1|94041.1|36
1651169990000|2022-04-28 18:19:50|94093|94043|94092.5|94042.5|94098.5|94048.5|94092.1|94042.1|37
1651170000000|2022-04-28 18:20:00|94092.7|94042.7|94082.2|94032.2|94095.5|94045.5|94081.3|94031.3|56
1651170010000|2022-04-28 18:20:10|94081.4|94031.4|94083.7|94033.7|94083.8|94033.8|94081|94031|34
1651170020000|2022-04-28 18:20:20|94082.9|94032.9|94084.3|94034.3|94085|94035|94082.7|94032.7|28
1651170030000|2022-04-28 18:20:30|94084.4|94034.4|94081.3|94031.3|94087.1|94037.1|94081.3|94031.3|37
1651170040000|2022-04-28 18:20:40|94081.5|94031.5|94070.5|94020.5|94081.6|94031.6|94069.9|94019.9|39
1651170050000|2022-04-28 18:20:50|94069.3|94019.3|94068.6|94018.6|94070.1|94020.1|94065.3|94015.3|39
1651170060000|2022-04-28 18:21:00|94068.8|94018.8|94065.9|94015.9|94071.6|94021.6|94064.8|94014.8|37
1651170070000|2022-04-28 18:21:10|94066.6|94016.6|94076.3|94026.3|94077.3|94027.3|94066.6|94016.6|44
1651170080000|2022-04-28 18:21:20|94076.6|94026.6|94094.8|94044.8|94095.4|94045.4|94075.5|94025.5|63
1651170090000|2022-04-28 18:21:30|94094.6|94044.6|94104.6|94054.6|94107.8|94057.8|94094.4|94044.4|61
1651170100000|2022-04-28 18:21:40|94105.4|94055.4|94105.8|94055.8|94108.3|94058.3|94102.8|94052.8|60
1651170110000|2022-04-28 18:21:50|94105|94055|94098.8|94048.8|94106.5|94056.5|94098.5|94048.5|52
1651170120000|2022-04-28 18:22:00|94097.9|94047.9|94086.9|94036.9|94097.9|94047.9|94086.9|94036.9|49
1651170130000|2022-04-28 18:22:10|94086.8|94036.8|94068.9|94018.9|94087.6|94037.6|94068.7|94018.7|60
1651170140000|2022-04-28 18:22:20|94069.4|94019.4|94057.1|94007.1|94069.6|94019.6|94056.3|94006.3|65
1651170150000|2022-04-28 18:22:30|94056.8|94006.8|94060.6|94010.6|94068|94018|94056.8|94006.8|48
1651170160000|2022-04-28 18:22:40|94059.9|94009.9|94061.8|94011.8|94063.8|94013.8|94059.9|94009.9|33
1651170170000|2022-04-28 18:22:50|94061|94011|94056.1|94006.1|94061.3|94011.3|94055.1|94005.1|37
1651170180000|2022-04-28 18:23:00|94056.4|94006.4|94054|94004|94057.2|94007.2|94052.7|94002.7|44
1651170190000|2022-04-28 18:23:10|94054.1|94004.1|94068.3|94018.3|94071.9|94021.9|94040.1|93990.1|45
1651170200000|2022-04-28 18:23:20|94068|94018|94072.1|94022.1|94075|94025|94068|94018|38
1651170210000|2022-04-28 18:23:30|94072.7|94022.7|94076.6|94026.6|94077.5|94027.5|94069.4|94019.4|55
1651170220000|2022-04-28 18:23:40|94073.6|94023.6|94079.4|94029.4|94080.6|94030.6|94072|94022|41
1651170230000|2022-04-28 18:23:50|94080.1|94030.1|94077.5|94027.5|94081.1|94031.1|94075.8|94025.8|54
1651170240000|2022-04-28 18:24:00|94076.9|94026.9|94079.6|94029.6|94083.8|94033.8|94073.9|94023.9|51
1651170250000|2022-04-28 18:24:10|94081.1|94031.1|94090.7|94040.7|94094.1|94044.1|94081.1|94031.1|53
1651170260000|2022-04-28 18:24:20|94091.2|94041.2|94102.6|94052.6|94102.6|94052.6|94090.2|94040.2|55
1651170270000|2022-04-28 18:24:30|94101.6|94051.6|94103.6|94053.6|94108.5|94058.5|94100.9|94050.9|62
1651170280000|2022-04-28 18:24:40|94104.2|94054.2|94092.2|94042.2|94105.9|94055.9|94091.9|94041.9|67
1651170290000|2022-04-28 18:24:50|94092.3|94042.3|94106.9|94056.9|94110.4|94060.4|94081.1|94031.1|64
1651170300000|2022-04-28 18:25:00|94105.8|94055.8|94102.8|94052.8|94109.6|94059.6|94098.3|94048.3|67
1651170310000|2022-04-28 18:25:10|94100.6|94050.6|94107.2|94057.2|94110.5|94060.5|94100.6|94050.6|66
1651170320000|2022-04-28 18:25:20|94107.3|94057.3|94103.7|94053.7|94109.4|94059.4|94097.6|94047.6|57
1651170330000|2022-04-28 18:25:30|94104.2|94054.2|94114.7|94064.7|94115.2|94065.2|94102.6|94052.6|67
1651170340000|2022-04-28 18:25:40|94117|94067|94121.1|94071.1|94124.7|94074.7|94115.7|94065.7|53
1651170350000|2022-04-28 18:25:50|94121.6|94071.6|94129.3|94079.3|94133|94083|94120.6|94070.6|51
1651170360000|2022-04-28 18:26:00|94128.9|94078.9|94133.7|94083.7|94134.5|94084.5|94128.6|94078.6|37
1651170370000|2022-04-28 18:26:10|94133.3|94083.3|94133.3|94083.3|94135.9|94085.9|94131.2|94081.2|42
1651170380000|2022-04-28 18:26:20|94133|94083|94120.9|94070.9|94135|94085|94120.9|94070.9|44
1651170390000|2022-04-28 18:26:30|94122|94072|94120.4|94070.4|94124.3|94074.3|94117.1|94067.1|58
1651170400000|2022-04-28 18:26:40|94119.6|94069.6|94129.5|94079.5|94129.5|94079.5|94119.2|94069.2|47
1651170410000|2022-04-28 18:26:50|94129.9|94079.9|94122.5|94072.5|94129.9|94079.9|94119.1|94069.1|32
1651170420000|2022-04-28 18:27:00|94122.8|94072.8|94130.5|94080.5|94130.5|94080.5|94120.2|94070.2|47
1651170430000|2022-04-28 18:27:10|94130.2|94080.2|94160.9|94110.9|94164.3|94114.3|94128.8|94078.8|72
1651170440000|2022-04-28 18:27:20|94161.1|94111.1|94142.6|94092.6|94161.7|94111.7|94133.2|94083.2|58
1651170450000|2022-04-28 18:27:30|94141.3|94091.3|94140.1|94090.1|94148.8|94098.8|94139.2|94089.2|66
1651170460000|2022-04-28 18:27:40|94138.6|94088.6|94095.7|94045.7|94138.6|94088.6|94088|94038|70
1651170470000|2022-04-28 18:27:50|94096.2|94046.2|94095|94045|94098.8|94048.8|94094|94044|54
1651170480000|2022-04-28 18:28:00|94095.8|94045.8|94100.6|94050.6|94106.6|94056.6|94090.5|94040.5|57
1651170490000|2022-04-28 18:28:10|94100|94050|94093|94043|94101.9|94051.9|94092.8|94042.8|49
1651170500000|2022-04-28 18:28:20|94092.9|94042.9|94091.6|94041.6|94093.6|94043.6|94087.8|94037.8|60
1651170510000|2022-04-28 18:28:30|94091.4|94041.4|94068.8|94018.8|94096.1|94046.1|94068.7|94018.7|65
1651170520000|2022-04-28 18:28:40|94067.9|94017.9|94052.2|94002.2|94067.9|94017.9|94051.1|94001.1|59
1651170530000|2022-04-28 18:28:50|94052.5|94002.5|94057.1|94007.1|94060.6|94010.6|94052.3|94002.3|48
1651170540000|2022-04-28 18:29:00|94058|94008|94033.3|93983.3|94058.7|94008.7|94033.3|93983.3|49
1651170550000|2022-04-28 18:29:10|94036.8|93986.8|94041.8|93991.8|94044.9|93994.9|94033.8|93983.8|60
1651170560000|2022-04-28 18:29:20|94041.6|93991.6|94038.4|93988.4|94042.7|93992.7|94037.7|93987.7|46
1651170570000|2022-04-28 18:29:30|94040|93990|94038.2|93988.2|94040|93990|94038.1|93988.1|33
1651170580000|2022-04-28 18:29:40|94038.1|93988.1|94040.3|93990.3|94040.3|93990.3|94037.7|93987.7|23
1651170590000|2022-04-28 18:29:50|94040.4|93990.4|94039.1|93989.1|94043.2|93993.2|94038.9|93988.9|29
1651170600000|2022-04-28 18:30:00|94040.4|93990.4|94038.7|93988.7|94040.4|93990.4|94036.7|93986.7|34
1651170610000|2022-04-28 18:30:10|94039|93989|94036.1|93986.1|94039.1|93989.1|94036.1|93986.1|24
1651170620000|2022-04-28 18:30:20|94036.3|93986.3|94033.6|93983.6|94037.9|93987.9|94033.5|93983.5|22
1651170630000|2022-04-28 18:30:30|94033.5|93983.5|94032.3|93982.3|94033.7|93983.7|94031.3|93981.3|32
1651170640000|2022-04-28 18:30:40|94032.5|93982.5|94031|93981|94033.3|93983.3|94030.6|93980.6|20
1651170650000|2022-04-28 18:30:50|94030.8|93980.8|94023.3|93973.3|94031|93981|93991.8|93941.8|51
1651170660000|2022-04-28 18:31:00|94022.6|93972.6|94018.3|93968.3|94025.5|93975.5|94018.1|93968.1|45
1651170670000|2022-04-28 18:31:10|94018.2|93968.2|94016.9|93966.9|94025.7|93975.7|94014|93964|52
1651170680000|2022-04-28 18:31:20|94017.7|93967.7|94012.8|93962.8|94017.7|93967.7|94010.7|93960.7|42
1651170690000|2022-04-28 18:31:30|94013.1|93963.1|94001.4|93951.4|94016.3|93966.3|93996.5|93946.5|60
1651170700000|2022-04-28 18:31:40|94001.9|93951.9|94000.5|93950.5|94002.9|93952.9|93997.8|93947.8|36
1651170710000|2022-04-28 18:31:50|94000.6|93950.6|93986.1|93936.1|94000.8|93950.8|93986|93936|52
1651170720000|2022-04-28 18:32:00|93986.7|93936.7|93975.7|93925.7|93989.8|93939.8|93971.8|93921.8|55
1651170730000|2022-04-28 18:32:10|93974.6|93924.6|94002.1|93952.1|94002.1|93952.1|93972.3|93922.3|69
1651170740000|2022-04-28 18:32:20|94005.4|93955.4|94031.3|93981.3|94031.3|93981.3|94005.4|93955.4|54
1651170750000|2022-04-28 18:32:30|94031.4|93981.4|94042|93992|94044.4|93994.4|94030.8|93980.8|41
1651170760000|2022-04-28 18:32:40|94042.2|93992.2|94039.8|93989.8|94042.4|93992.4|94039.8|93989.8|19
1651170770000|2022-04-28 18:32:50|94039.7|93989.7|94040.1|93990.1|94042.3|93992.3|94039.1|93989.1|33
1651170780000|2022-04-28 18:33:00|94040|93990|94040.7|93990.7|94040.8|93990.8|94036.9|93986.9|24
1651170790000|2022-04-28 18:33:10|94040.6|93990.6|94036.6|93986.6|94041.1|93991.1|94036.6|93986.6|19
1651170800000|2022-04-28 18:33:20|94036|93986|94033.8|93983.8|94037.3|93987.3|94030.6|93980.6|42
1651170810000|2022-04-28 18:33:30|94033.9|93983.9|94035.5|93985.5|94035.5|93985.5|94033.2|93983.2|28
1651170820000|2022-04-28 18:33:40|94035|93985|94031.7|93981.7|94035.5|93985.5|94031.7|93981.7|24
1651170830000|2022-04-28 18:33:50|94032.5|93982.5|94027.1|93977.1|94032.9|93982.9|94024.2|93974.2|46
1651170840000|2022-04-28 18:34:00|94026.7|93976.7|94019.5|93969.5|94027.1|93977.1|94019.5|93969.5|45
1651170850000|2022-04-28 18:34:10|94019.6|93969.6|94023.7|93973.7|94026.2|93976.2|94016.9|93966.9|57
1651170860000|2022-04-28 18:34:20|94024.1|93974.1|94025.5|93975.5|94029.5|93979.5|94007.2|93957.2|61
1651170870000|2022-04-28 18:34:30|94025.3|93975.3|94032.6|93982.6|94038|93988|94013.8|93963.8|49
1651170880000|2022-04-28 18:34:40|94033.2|93983.2|94029.8|93979.8|94039.6|93989.6|94024.4|93974.4|73
1651170890000|2022-04-28 18:34:50|94029.4|93979.4|94034.9|93984.9|94036.7|93986.7|94028.5|93978.5|52
1651170900000|2022-04-28 18:35:00|94035.2|93985.2|94033.3|93983.3|94035.8|93985.8|94030.5|93980.5|35
1651170910000|2022-04-28 18:35:10|94033.5|93983.5|94035.1|93985.1|94037.2|93987.2|94033.5|93983.5|41
1651170920000|2022-04-28 18:35:20|94035.3|93985.3|94039.3|93989.3|94041.6|93991.6|94034.9|93984.9|22
1651170930000|2022-04-28 18:35:30|94039.5|93989.5|94041.8|93991.8|94041.8|93991.8|94036.9|93986.9|31
1651170940000|2022-04-28 18:35:40|94041.7|93991.7|94049.8|93999.8|94054.3|94004.3|94041.5|93991.5|48
1651170950000|2022-04-28 18:35:50|94051.1|94001.1|94065.2|94015.2|94068.7|94018.7|94050.2|94000.2|56
1651170960000|2022-04-28 18:36:00|94065.4|94015.4|94075.8|94025.8|94077.2|94027.2|94065.4|94015.4|48
1651170970000|2022-04-28 18:36:10|94075.4|94025.4|94076.7|94026.7|94078.4|94028.4|94074.9|94024.9|25
1651170980000|2022-04-28 18:36:20|94076.9|94026.9|94073.8|94023.8|94077.3|94027.3|94073.4|94023.4|28
1651170990000|2022-04-28 18:36:30|94073.3|94023.3|94077.9|94027.9|94081.8|94031.8|94073.3|94023.3|44
1651171000000|2022-04-28 18:36:40|94078.6|94028.6|94080|94030|94083.1|94033.1|94073.4|94023.4|51
1651171010000|2022-04-28 18:36:50|94079.3|94029.3|94080.6|94030.6|94080.6|94030.6|94076.5|94026.5|22
1651171020000|2022-04-28 18:37:00|94081.1|94031.1|94086.9|94036.9|94086.9|94036.9|94079.5|94029.5|34
1651171030000|2022-04-28 18:37:10|94085.8|94035.8|94082.5|94032.5|94085.8|94035.8|94078.6|94028.6|40
1651171040000|2022-04-28 18:37:20|94081.9|94031.9|94082.1|94032.1|94086.5|94036.5|94075.4|94025.4|42
1651171050000|2022-04-28 18:37:30|94082.3|94032.3|94086.1|94036.1|94086.5|94036.5|94082.3|94032.3|34
1651171060000|2022-04-28 18:37:40|94086|94036|94095.2|94045.2|94097.5|94047.5|94085.5|94035.5|41
1651171070000|2022-04-28 18:37:50|94096|94046|94097.7|94047.7|94098.4|94048.4|94095.6|94045.6|23
1651171080000|2022-04-28 18:38:00|94098.1|94048.1|94106|94056|94106.3|94056.3|94098.1|94048.1|37
1651171090000|2022-04-28 18:38:10|94105.2|94055.2|94105.7|94055.7|94106.7|94056.7|94104.4|94054.4|23
1651171100000|2022-04-28 18:38:20|94105.6|94055.6|94105.7|94055.7|94105.7|94055.7|94105|94055|14
1651171110000|2022-04-28 18:38:30|94105.4|94055.4|94105.5|94055.5|94106.1|94056.1|94104.7|94054.7|10
1651171120000|2022-04-28 18:38:40|94105.4|94055.4|94111|94061|94112.2|94062.2|94104.3|94054.3|25
1651171130000|2022-04-28 18:38:50|94110.8|94060.8|94109.9|94059.9|94111.8|94061.8|94109.3|94059.3|18
1651171140000|2022-04-28 18:39:00|94109.3|94059.3|94105.4|94055.4|94110.1|94060.1|94105.4|94055.4|38
1651171150000|2022-04-28 18:39:10|94105.5|94055.5|94110.5|94060.5|94111.5|94061.5|94105.5|94055.5|42
1651171160000|2022-04-28 18:39:20|94110.4|94060.4|94108.2|94058.2|94110.7|94060.7|94107.2|94057.2|27
1651171170000|2022-04-28 18:39:30|94108.4|94058.4|94114|94064|94114.4|94064.4|94108.3|94058.3|35
1651171180000|2022-04-28 18:39:40|94113.9|94063.9|94123.3|94073.3|94123.3|94073.3|94112.9|94062.9|47
1651171190000|2022-04-28 18:39:50|94123.4|94073.4|94123.5|94073.5|94124.1|94074.1|94120.6|94070.6|41
1651171200000|2022-04-28 18:40:00|94123.3|94073.3|94114.5|94064.5|94124.3|94074.3|94114.5|94064.5|52
1651171210000|2022-04-28 18:40:10|94114.9|94064.9|94104.5|94054.5|94114.9|94064.9|94102.3|94052.3|60
1651171220000|2022-04-28 18:40:20|94104.4|94054.4|94107.8|94057.8|94110.8|94060.8|94100.5|94050.5|52
1651171230000|2022-04-28 18:40:30|94110.4|94060.4|94108.7|94058.7|94111.4|94061.4|94108.7|94058.7|21
1651171240000|2022-04-28 18:40:40|94108.9|94058.9|94107.2|94057.2|94109.7|94059.7|94106|94056|28
1651171250000|2022-04-28 18:40:50|94107.6|94057.6|94103.7|94053.7|94107.6|94057.6|94103.7|94053.7|20
1651171260000|2022-04-28 18:41:00|94103.9|94053.9|94107.4|94057.4|94107.5|94057.5|94103.1|94053.1|51
1651171270000|2022-04-28 18:41:10|94107.5|94057.5|94110.5|94060.5|94111.5|94061.5|94107.2|94057.2|48
1651171280000|2022-04-28 18:41:20|94110.4|94060.4|94110|94060|94111.6|94061.6|94109.4|94059.4|25
1651171290000|2022-04-28 18:41:30|94109.2|94059.2|94108.2|94058.2|94109.2|94059.2|94104.9|94054.9|24
1651171300000|2022-04-28 18:41:40|94108|94058|94109.8|94059.8|94112.5|94062.5|94108|94058|22
1651171310000|2022-04-28 18:41:50|94111.2|94061.2|94105.6|94055.6|94111.2|94061.2|94101.5|94051.5|46
1651171320000|2022-04-28 18:42:00|94105.7|94055.7|94112.6|94062.6|94115.3|94065.3|94105.4|94055.4|31
1651171330000|2022-04-28 18:42:10|94112.3|94062.3|94112.3|94062.3|94112.7|94062.7|94111.8|94061.8|9
1651171340000|2022-04-28 18:42:20|94112.2|94062.2|94116.1|94066.1|94116.8|94066.8|94112.2|94062.2|24
1651171350000|2022-04-28 18:42:30|94115.7|94065.7|94122.5|94072.5|94125.1|94075.1|94111.5|94061.5|33
1651171360000|2022-04-28 18:42:40|94122.7|94072.7|94136.9|94086.9|94141.7|94091.7|94122.7|94072.7|58
1651171370000|2022-04-28 18:42:50|94137|94087|94136.1|94086.1|94139.9|94089.9|94133.5|94083.5|46
1651171380000|2022-04-28 18:43:00|94136.2|94086.2|94127.1|94077.1|94136.7|94086.7|94126.9|94076.9|39
1651171390000|2022-04-28 18:43:10|94128.1|94078.1|94115.4|94065.4|94128.1|94078.1|94115.4|94065.4|58
1651171400000|2022-04-28 18:43:20|94118.1|94068.1|94118.5|94068.5|94122.6|94072.6|94118.1|94068.1|53
1651171410000|2022-04-28 18:43:30|94118.4|94068.4|94121.2|94071.2|94122.2|94072.2|94118.4|94068.4|21
1651171420000|2022-04-28 18:43:40|94121|94071|94120.8|94070.8|94129.2|94079.2|94112.4|94062.4|57
1651171430000|2022-04-28 18:43:50|94120.6|94070.6|94108.3|94058.3|94120.7|94070.7|94102|94052|39
1651171440000|2022-04-28 18:44:00|94107.5|94057.5|94108.8|94058.8|94111.5|94061.5|94107.1|94057.1|27
1651171450000|2022-04-28 18:44:10|94109.8|94059.8|94110.4|94060.4|94111.4|94061.4|94105.4|94055.4|30
1651171460000|2022-04-28 18:44:20|94110.9|94060.9|94105.1|94055.1|94111.1|94061.1|94102.1|94052.1|39
1651171470000|2022-04-28 18:44:30|94105.3|94055.3|94104.3|94054.3|94106.8|94056.8|94101.1|94051.1|37
1651171480000|2022-04-28 18:44:40|94104.5|94054.5|94107.5|94057.5|94107.6|94057.6|94099.9|94049.9|42
1651171490000|2022-04-28 18:44:50|94107.6|94057.6|94100.1|94050.1|94108.6|94058.6|94097.9|94047.9|38
1651171500000|2022-04-28 18:45:00|94100.4|94050.4|94097.4|94047.4|94102.8|94052.8|94094.9|94044.9|47
1651171510000|2022-04-28 18:45:10|94097.5|94047.5|94082.6|94032.6|94097.5|94047.5|94080.4|94030.4|57
1651171520000|2022-04-28 18:45:20|94082.1|94032.1|94083.4|94033.4|94088|94038|94077.9|94027.9|41
1651171530000|2022-04-28 18:45:30|94084|94034|94080.9|94030.9|94089.7|94039.7|94079.9|94029.9|45
1651171540000|2022-04-28 18:45:40|94080.5|94030.5|94077.1|94027.1|94085.6|94035.6|94071.7|94021.7|44
1651171550000|2022-04-28 18:45:50|94077|94027|94077.4|94027.4|94077.4|94027.4|94074.5|94024.5|26
1651171560000|2022-04-28 18:46:00|94076.8|94026.8|94076.7|94026.7|94077.7|94027.7|94072.8|94022.8|26
1651171570000|2022-04-28 18:46:10|94072.1|94022.1|94074.3|94024.3|94074.5|94024.5|94070.6|94020.6|24
1651171580000|2022-04-28 18:46:20|94074.2|94024.2|94077.8|94027.8|94077.8|94027.8|94074|94024|23
1651171590000|2022-04-28 18:46:30|94077.7|94027.7|94079.1|94029.1|94091.5|94041.5|94075.8|94025.8|63
1651171600000|2022-04-28 18:46:40|94079.3|94029.3|94078.6|94028.6|94079.6|94029.6|94078.5|94028.5|21
1651171610000|2022-04-28 18:46:50|94079|94029|94031.9|93981.9|94080.7|94030.7|94031.9|93981.9|61
1651171620000|2022-04-28 18:47:00|94030.2|93980.2|94028.4|93978.4|94058.9|93992.3|94008.9|93926.6|75
1651171630000|2022-04-28 18:47:10|94028|93978|94044|93994|94046|93996|94027|93977|36
1651171640000|2022-04-28 18:47:20|94046.4|93996.4|94064|94014|94064|94014|94045.5|93995.5|42
1651171650000|2022-04-28 18:47:30|94062.6|94012.6|94033.2|93983.2|94064.2|94014.2|94026.7|93976.7|51
1651171660000|2022-04-28 18:47:40|94029.8|93979.8|94030.6|93980.6|94042.1|93992.1|94025.2|93975.2|69
1651171670000|2022-04-28 18:47:50|94028.2|93978.2|94057|94007|94062.1|94012.1|94027|93977|66
1651171680000|2022-04-28 18:48:00|94055|94005|94040.9|93990.9|94067.8|94017.8|94040.3|93990.3|48
1651171690000|2022-04-28 18:48:10|94043.6|93993.6|94052.6|94002.6|94054.1|94004.1|94017.6|93979|56
1651171700000|2022-04-28 18:48:20|94053.1|94003.1|94050.9|94000.9|94054.6|94004.6|94050.7|94000.7|27
1651171710000|2022-04-28 18:48:30|94052.8|94002.8|94062.4|94012.4|94065.7|94015.7|94052.8|94002.8|32
1651171720000|2022-04-28 18:48:40|94061|94011|94062.8|94012.8|94063.3|94013.3|94058.3|94008.3|15
1651171730000|2022-04-28 18:48:50|94062.9|94012.9|94067|94017|94072.4|94022.4|94062.9|94012.9|34
1651171740000|2022-04-28 18:49:00|94066.4|94016.4|94064.5|94014.5|94068.9|94018.9|94061.1|94011.1|34
1651171750000|2022-04-28 18:49:10|94064.8|94014.8|94063|94013|94064.8|94014.8|94062.4|94012.4|17
1651171760000|2022-04-28 18:49:20|94063.1|94013.1|94064.9|94014.9|94071.9|94021.9|94063.1|94013.1|28
1651171770000|2022-04-28 18:49:30|94065.1|94015.1|94067.9|94017.9|94072.6|94022.6|94065|94015|42
1651171780000|2022-04-28 18:49:40|94069.1|94019.1|94067.9|94017.9|94069.1|94019.1|94064.2|94014.2|50
1651171790000|2022-04-28 18:49:50|94067.3|94017.3|94057.6|94007.6|94067.3|94017.3|94057.6|94007.6|43
1651171800000|2022-04-28 18:50:00|94056.8|94006.8|94059.6|94009.6|94060.8|94010.8|94056.8|94006.8|47
1651171810000|2022-04-28 18:50:10|94059.5|94009.5|94052.8|94002.8|94064.8|94014.8|94052.2|94002.2|54
1651171820000|2022-04-28 18:50:20|94052.5|94002.5|94062.2|94012.2|94066.1|94016.1|94049.2|93999.2|61
1651171830000|2022-04-28 18:50:30|94062|94012|94060.7|94010.7|94064.9|94014.9|94057.8|94007.8|51
1651171840000|2022-04-28 18:50:40|94061.5|94011.5|94059.2|94009.2|94063.8|94013.8|94056.8|94006.8|49
1651171850000|2022-04-28 18:50:50|94059.1|94009.1|94062.4|94012.4|94063.9|94013.9|94057.6|94007.6|49
1651171860000|2022-04-28 18:51:00|94062.7|94012.7|94070.9|94020.9|94072.7|94022.7|94061.4|94011.4|58
1651171870000|2022-04-28 18:51:10|94070.2|94020.2|94047.9|93997.9|94074.1|94024.1|94043.7|93993.7|66
1651171880000|2022-04-28 18:51:20|94048.1|93998.1|94048.2|93998.2|94053.9|94003.9|94047.4|93997.4|51
1651171890000|2022-04-28 18:51:30|94048.4|93998.4|94048.6|93998.6|94049.5|93999.5|94044.7|93994.7|45
1651171900000|2022-04-28 18:51:40|94048.4|93998.4|94051.3|94001.3|94052.1|94002.1|94047.5|93997.5|49
1651171910000|2022-04-28 18:51:50|94045.2|93995.2|94046.6|93996.6|94050.8|94000.8|94041.5|93991.5|52
1651171920000|2022-04-28 18:52:00|94046|93996|94050.2|94000.2|94051.9|94001.9|94039.1|93989.1|48
1651171930000|2022-04-28 18:52:10|94051.4|94001.4|94050.7|94000.7|94052.1|94002.1|94048.8|93998.8|38
1651171940000|2022-04-28 18:52:20|94050.4|94000.4|94051.6|94001.6|94056.9|94006.9|94048.8|93998.8|22
1651171950000|2022-04-28 18:52:30|94051.7|94001.7|94051.3|94001.3|94052.4|94002.4|94050.8|94000.8|21
1651171960000|2022-04-28 18:52:40|94051.7|94001.7|94050.3|94000.3|94051.9|94001.9|94043.4|93993.4|40
1651171970000|2022-04-28 18:52:50|94049.9|93999.9|94049.6|93999.6|94050.4|94000.4|94043.9|93993.9|50
1651171980000|2022-04-28 18:53:00|94049.1|93999.1|94054.1|94004.1|94055.9|94005.9|94048.2|93998.2|54
1651171990000|2022-04-28 18:53:10|94054.2|94004.2|94053.9|94003.9|94057.7|94007.7|94053.2|94003.2|33
1651172000000|2022-04-28 18:53:20|94053.6|94003.6|94054.4|94004.4|94056.1|94006.1|94052.9|94002.9|31
1651172010000|2022-04-28 18:53:30|94054.7|94004.7|94054.7|94004.7|94055|94005|94047.9|93997.9|49
1651172020000|2022-04-28 18:53:40|94054.4|94004.4|94054.1|94004.1|94055.9|94005.9|94052.1|94002.1|30
1651172030000|2022-04-28 18:53:50|94053.7|94003.7|94059.4|94009.4|94061.3|94011.3|94051|94001|39
1651172040000|2022-04-28 18:54:00|94060.7|94010.7|94064.8|94014.8|94064.8|94014.8|94060.7|94010.7|41
1651172050000|2022-04-28 18:54:10|94066.6|94016.6|94070.3|94020.3|94075.2|94025.2|94057.8|94007.8|58
1651172060000|2022-04-28 18:54:20|94070.4|94020.4|94055.2|94005.2|94070.6|94020.6|94047.3|93997.3|59
1651172070000|2022-04-28 18:54:30|94055.3|94005.3|94061|94011|94061|94011|94052.2|94002.2|52
1651172080000|2022-04-28 18:54:40|94062|94012|94065.4|94015.4|94069.2|94019.2|94059|94009|43
1651172090000|2022-04-28 18:54:50|94065.5|94015.5|94062.4|94012.4|94068.9|94018.9|94055.1|94005.1|61
1651172100000|2022-04-28 18:55:00|94061.9|94011.9|94072.3|94022.3|94074.2|94024.2|94061.8|94011.8|41
1651172110000|2022-04-28 18:55:10|94072.2|94022.2|94076.1|94026.1|94078.9|94028.9|94071.4|94021.4|32
1651172120000|2022-04-28 18:55:20|94076.2|94026.2|94069|94019|94076.2|94026.2|94067.1|94017.1|56
1651172130000|2022-04-28 18:55:30|94068.1|94018.1|94066.6|94016.6|94072.5|94022.5|94066|94016|52
1651172140000|2022-04-28 18:55:40|94053|94003|94044.2|93994.2|94053.7|94003.7|94034|93984|62
1651172150000|2022-04-28 18:55:50|94044.3|93994.3|94046.5|93996.5|94047.1|93997.1|94012.8|93962.8|65
1651172160000|2022-04-28 18:56:00|94046.9|93996.9|94049.2|93999.2|94051.4|94001.4|94041.9|93991.9|51
1651172170000|2022-04-28 18:56:10|94049.5|93999.5|94061.7|94011.7|94061.8|94011.8|94048.6|93998.6|55
1651172180000|2022-04-28 18:56:20|94061.4|94011.4|94067.9|94017.9|94071.6|94021.6|94059.7|94009.7|61
1651172190000|2022-04-28 18:56:30|94068.7|94018.7|94066.3|94016.3|94068.7|94018.7|94048.8|93998.8|65
1651172200000|2022-04-28 18:56:40|94064.1|94014.1|94068.2|94018.2|94068.4|94018.4|94063.6|94013.6|48
1651172210000|2022-04-28 18:56:50|94070.3|94020.3|94072.6|94022.6|94076.1|94026.1|94068.7|94018.7|53
1651172220000|2022-04-28 18:57:00|94072.2|94022.2|94071.1|94021.1|94072.2|94022.2|94066.1|94016.1|38
1651172230000|2022-04-28 18:57:10|94071.4|94021.4|94077.8|94027.8|94080.9|94030.9|94071.2|94021.2|36
1651172240000|2022-04-28 18:57:20|94078|94028|94073.7|94023.7|94079.5|94029.5|94069.8|94019.8|43
1651172250000|2022-04-28 18:57:30|94073.4|94023.4|94072.5|94022.5|94073.5|94023.5|94070.7|94020.7|32
1651172260000|2022-04-28 18:57:40|94072.3|94022.3|94071.5|94021.5|94075.1|94025.1|94070.2|94020.2|47
1651172270000|2022-04-28 18:57:50|94071.4|94021.4|94073.3|94023.3|94075|94025|94069.6|94019.6|46
1651172280000|2022-04-28 18:58:00|94073.2|94023.2|94066.4|94016.4|94073.2|94023.2|94060.5|94010.5|55
1651172290000|2022-04-28 18:58:10|94066.8|94016.8|94042.9|93992.9|94069.3|94019.3|94042.7|93992.7|69
1651172300000|2022-04-28 18:58:20|94042.2|93992.2|94036.8|93986.8|94043.1|93993.1|94031.5|93981.5|63
1651172310000|2022-04-28 18:58:30|94036.9|93986.9|94003|93953|94037.6|93987.6|93998|93948|73
1651172320000|2022-04-28 18:58:40|94004.9|93954.9|94023.1|93973.1|94033.4|93983.4|94004.8|93954.8|64
1651172330000|2022-04-28 18:58:50|94023.5|93973.5|94032.9|93982.9|94035.5|93985.5|94023.5|93973.5|57
1651172340000|2022-04-28 18:59:00|94032.4|93982.4|94050.2|94000.2|94050.2|94000.2|94032.3|93982.3|61
1651172350000|2022-04-28 18:59:10|94048.3|93998.3|94032.6|93982.6|94048.9|93998.9|94031.6|93981.6|66
1651172360000|2022-04-28 18:59:20|94032.8|93982.8|94022.1|93972.1|94032.8|93982.8|94018.4|93968.4|62
1651172370000|2022-04-28 18:59:30|94022.6|93972.6|94017.6|93967.6|94025.4|93975.4|94012.7|93962.7|63
1651172380000|2022-04-28 18:59:40|94017.5|93967.5|94019.9|93969.9|94024.8|93974.8|94017.5|93967.5|59
1651172390000|2022-04-28 18:59:50|94020.1|93970.1|94012.3|93962.3|94020.5|93970.5|94000.9|93950.9|68
1651172400000|2022-04-28 19:00:00|94013.1|93963.1|94019.3|93969.3|94022.7|93972.7|94008.7|93958.7|71
1651172410000|2022-04-28 19:00:10|94019|93969|94012.2|93962.2|94024.5|93974.5|94010.9|93960.9|56
1651172420000|2022-04-28 19:00:20|94013.8|93963.8|94012.5|93962.5|94019.5|93969.5|94007|93957|65
1651172430000|2022-04-28 19:00:30|94012.6|93962.6|94019.8|93969.8|94021.9|93971.9|94000.5|93950.5|70
1651172440000|2022-04-28 19:00:40|94016.8|93966.8|94019.8|93969.8|94023.1|93973.1|94016.8|93966.8|50
1651172450000|2022-04-28 19:00:50|94019.5|93969.5|94032.5|93982.5|94034.8|93984.8|94015.4|93965.4|59
1651172460000|2022-04-28 19:01:00|94031.6|93981.6|94023.8|93973.8|94031.6|93981.6|94019.3|93969.3|58
1651172470000|2022-04-28 19:01:10|94024|93974|94023.5|93973.5|94024.5|93974.5|94020.4|93970.4|40
1651172480000|2022-04-28 19:01:20|94023.3|93973.3|94012.9|93962.9|94023.6|93973.6|94010.3|93960.3|33
1651172490000|2022-04-28 19:01:30|94012.8|93962.8|94010.4|93960.4|94013.8|93963.8|94008.6|93958.6|35
1651172500000|2022-04-28 19:01:40|94010.8|93960.8|94004.9|93954.9|94010.8|93960.8|93999.9|93949.9|46
1651172510000|2022-04-28 19:01:50|94005|93955|93999.9|93949.9|94005.3|93955.3|93999.6|93949.6|45
1651172520000|2022-04-28 19:02:00|94000.4|93950.4|94003.2|93953.2|94003.2|93953.2|93991|93941|54
1651172530000|2022-04-28 19:02:10|94001.7|93951.7|94000.6|93950.6|94010.8|93960.8|93998.5|93948.5|47
1651172540000|2022-04-28 19:02:20|93998.5|93948.5|93998.1|93948.1|94001.5|93951.5|93996.3|93946.3|44
1651172550000|2022-04-28 19:02:30|93998|93948|94006.9|93956.9|94009.3|93959.3|93997.6|93947.6|44
1651172560000|2022-04-28 19:02:40|94007.1|93957.1|93995.3|93945.3|94009.1|93959.1|93994.3|93944.3|52
1651172570000|2022-04-28 19:02:50|93995.6|93945.6|93999.7|93949.7|94013.7|93963.7|93989.2|93939.2|64
1651172580000|2022-04-28 19:03:00|94000.6|93950.6|93997.9|93947.9|94004.5|93954.5|93993.7|93943.7|53
1651172590000|2022-04-28 19:03:10|93997.7|93947.7|94002.4|93952.4|94004.4|93954.4|93997.3|93947.3|43
1651172600000|2022-04-28 19:03:20|94002|93952|94003|93953|94019.1|93969.1|94001.6|93951.6|69
1651172610000|2022-04-28 19:03:30|94002.6|93952.6|94002.4|93952.4|94007.6|93957.6|94002.2|93952.2|68
1651172620000|2022-04-28 19:03:40|94002.7|93952.7|93995.4|93945.4|94004|93954|93978.3|93928.3|66
1651172630000|2022-04-28 19:03:50|93995|93945|93998.4|93948.4|94007.3|93957.3|93989.1|93939.1|52
1651172640000|2022-04-28 19:04:00|93998.3|93948.3|93988.3|93938.3|93998.3|93948.3|93976.3|93926.3|63
1651172650000|2022-04-28 19:04:10|93988.4|93938.4|93995.5|93945.5|93997.1|93947.1|93987.7|93937.7|52
1651172660000|2022-04-28 19:04:20|93993.8|93943.8|93996.5|93946.5|93998.6|93948.6|93980|93930|61
1651172670000|2022-04-28 19:04:30|93996.4|93946.4|93995.6|93945.6|93996.4|93946.4|93990|93940|54
1651172680000|2022-04-28 19:04:40|93995.4|93945.4|93998.6|93948.6|94000.7|93950.7|93995.1|93945.1|30
1651172690000|2022-04-28 19:04:50|93998.4|93948.4|93997.5|93947.5|94000.5|93950.5|93996.1|93946.1|20
1651172700000|2022-04-28 19:05:00|93997.1|93947.1|93989.8|93939.8|93998|93948|93981.4|93931.4|50
1651172710000|2022-04-28 19:05:10|93989.5|93939.5|93988.6|93938.6|93992.4|93942.4|93987|93937|39
1651172720000|2022-04-28 19:05:20|93988.9|93938.9|94003.1|93953.1|94004.6|93954.6|93986.2|93936.2|59
1651172730000|2022-04-28 19:05:30|94003|93953|94005|93955|94018.4|93968.4|94003|93953|42
1651172740000|2022-04-28 19:05:40|93995.3|93945.3|94007|93957|94007|93957|93994.5|93944.5|47
1651172750000|2022-04-28 19:05:50|94006|93956|94013.8|93963.8|94021.3|93971.3|94004.3|93954.3|58
1651172760000|2022-04-28 19:06:00|94013.7|93963.7|94009.5|93959.5|94015.4|93965.4|94006.9|93956.9|36
1651172770000|2022-04-28 19:06:10|94009.9|93959.9|94010.2|93960.2|94022|93972|94009.7|93959.7|38
1651172780000|2022-04-28 19:06:20|94010.5|93960.5|94013.4|93963.4|94022.7|93972.7|94008.5|93958.5|45
1651172790000|2022-04-28 19:06:30|94013.3|93963.3|94024|93974|94026.4|93976.4|94011.8|93961.8|57
1651172800000|2022-04-28 19:06:40|94023.1|93973.1|94024|93974|94025.1|93975.1|94022.7|93972.7|37
1651172810000|2022-04-28 19:06:50|94024.2|93974.2|94024.7|93974.7|94027.2|93977.2|94024.2|93974.2|21
1651172820000|2022-04-28 19:07:00|94024.4|93974.4|94022.4|93972.4|94024.4|93974.4|94021.6|93971.6|25
1651172830000|2022-04-28 19:07:10|94022.3|93972.3|94019.9|93969.9|94025.8|93975.8|94017.6|93967.6|42
1651172840000|2022-04-28 19:07:20|94019.8|93969.8|94030.4|93980.4|94035.8|93985.8|94019.8|93969.8|43
1651172850000|2022-04-28 19:07:30|94030.3|93980.3|94031.5|93981.5|94033.2|93983.2|94028.8|93978.8|23
1651172860000|2022-04-28 19:07:40|94031.7|93981.7|94029.9|93979.9|94032.8|93982.8|94029.9|93979.9|19
1651172870000|2022-04-28 19:07:50|94029.4|93979.4|94028|93978|94029.5|93979.5|94027.5|93977.5|18
1651172880000|2022-04-28 19:08:00|94027.6|93977.6|94028.9|93978.9|94030.4|93980.4|94027.3|93977.3|24
1651172890000|2022-04-28 19:08:10|94030.1|93980.1|94030.6|93980.6|94031.2|93981.2|94029.6|93979.6|19
1651172900000|2022-04-28 19:08:20|94030.5|93980.5|94031.4|93981.4|94031.8|93981.8|94029|93979|24
1651172910000|2022-04-28 19:08:30|94031|93981|94029.1|93979.1|94036.3|93986.3|94022.4|93972.4|49
1651172920000|2022-04-28 19:08:40|94028.9|93978.9|94030.1|93980.1|94032.1|93982.1|94025.7|93975.7|32
1651172930000|2022-04-28 19:08:50|94029.8|93979.8|94027.3|93977.3|94030.5|93980.5|94027.3|93977.3|25
1651172940000|2022-04-28 19:09:00|94027|93977|94031.2|93981.2|94032|93982|94026.2|93976.2|28
1651172950000|2022-04-28 19:09:10|94031.3|93981.3|94032|93982|94032.5|93982.5|94030.9|93980.9|25
1651172960000|2022-04-28 19:09:20|94032.2|93982.2|94032.6|93982.6|94033.6|93983.6|94031.1|93981.1|23
1651172970000|2022-04-28 19:09:30|94033.1|93983.1|94024|93974|94033.4|93983.4|94023.3|93973.3|33
1651172980000|2022-04-28 19:09:40|94024.3|93974.3|94022.8|93972.8|94024.6|93974.6|94021.1|93971.1|28
1651172990000|2022-04-28 19:09:50|94023.6|93973.6|94025.4|93975.4|94031.1|93981.1|94022.3|93972.3|45
1651173000000|2022-04-28 19:10:00|94024.4|93974.4|94032.7|93982.7|94033.7|93983.7|94021|93971|54
1651173010000|2022-04-28 19:10:10|94032.5|93982.5|94031.9|93981.9|94037|93987|94029.8|93979.8|54
1651173020000|2022-04-28 19:10:20|94034|93984|94038|93988|94041.8|93991.8|94033|93983|64
1651173030000|2022-04-28 19:10:30|94038.1|93988.1|94032.9|93982.9|94038.2|93988.2|94030.4|93980.4|47
1651173040000|2022-04-28 19:10:40|94033.1|93983.1|94031.1|93981.1|94033.1|93983.1|94028.3|93978.3|33
1651173050000|2022-04-28 19:10:50|94032|93982|94032|93982|94033.8|93983.8|94030.5|93980.5|21
1651173060000|2022-04-28 19:11:00|94032.1|93982.1|94023.2|93973.2|94032.3|93982.3|94022.9|93972.9|48
1651173070000|2022-04-28 19:11:10|94021.6|93971.6|94022.4|93972.4|94026.5|93976.5|94016.8|93966.8|64
1651173080000|2022-04-28 19:11:20|94019.3|93969.3|94022.1|93972.1|94029.3|93979.3|94013.5|93963.5|64
1651173090000|2022-04-28 19:11:30|94022.4|93972.4|94021.5|93971.5|94022.4|93972.4|94021.1|93971.1|20
1651173100000|2022-04-28 19:11:40|94022|93972|94022.1|93972.1|94022.4|93972.4|94020.3|93970.3|28
1651173110000|2022-04-28 19:11:50|94021.9|93971.9|94022.6|93972.6|94022.7|93972.7|94020.9|93970.9|27
1651173120000|2022-04-28 19:12:00|94022.9|93972.9|94024.4|93974.4|94026.5|93976.5|94021.9|93971.9|26
1651173130000|2022-04-28 19:12:10|94024.6|93974.6|94028.2|93978.2|94037.4|93987.4|94024.6|93974.6|52
1651173140000|2022-04-28 19:12:20|94028.3|93978.3|94034|93984|94043.7|93993.7|94026.4|93976.4|56
1651173150000|2022-04-28 19:12:30|94032.7|93982.7|94029.4|93979.4|94033.6|93983.6|94027.1|93977.1|50
1651173160000|2022-04-28 19:12:40|94029.7|93979.7|94030|93980|94035.4|93985.4|94029.6|93979.6|30
1651173170000|2022-04-28 19:12:50|94030.1|93980.1|94030.9|93980.9|94032.3|93982.3|94025.2|93975.2|44
1651173180000|2022-04-28 19:13:00|94030.8|93980.8|94037.5|93987.5|94040.7|93990.7|94030.2|93980.2|44
1651173190000|2022-04-28 19:13:10|94037.2|93987.2|94026.8|93976.8|94037.8|93987.8|94022.5|93972.5|49
1651173200000|2022-04-28 19:13:20|94026.7|93976.7|94030|93980|94030.8|93980.8|94026.6|93976.6|49
1651173210000|2022-04-28 19:13:30|94028.5|93978.5|94027|93977|94028.5|93978.5|94026.9|93976.9|29
1651173220000|2022-04-28 19:13:40|94026.8|93976.8|94031.1|93981.1|94031.1|93981.1|94023.6|93973.6|47
1651173230000|2022-04-28 19:13:50|94029.6|93979.6|94021.9|93971.9|94038.6|93988.6|94020.6|93970.6|54
1651173240000|2022-04-28 19:14:00|94017.1|93967.1|94022|93972|94023.5|93973.5|94015.2|93965.2|43
1651173250000|2022-04-28 19:14:10|94022.1|93972.1|94020.1|93970.1|94023.7|93973.7|94016.1|93966.1|35
1651173260000|2022-04-28 19:14:20|94019.8|93969.8|94014.8|93964.8|94019.8|93969.8|94014.7|93964.7|44
1651173270000|2022-04-28 19:14:30|94015.4|93965.4|94015.6|93965.6|94019.8|93969.8|94012.7|93962.7|42
1651173280000|2022-04-28 19:14:40|94015.8|93965.8|94013.4|93963.4|94017.6|93967.6|94007|93957|40
1651173290000|2022-04-28 19:14:50|94014|93964|94013.6|93963.6|94018.4|93968.4|94012|93962|43
1651173300000|2022-04-28 19:15:00|94013|93963|94015.7|93965.7|94015.7|93965.7|94006.5|93956.5|35
1651173310000|2022-04-28 19:15:10|94016.1|93966.1|94003.1|93953.1|94016.1|93966.1|93996.4|93946.4|46
1651173320000|2022-04-28 19:15:20|94003.6|93953.6|94008.3|93958.3|94012.5|93962.5|94003.6|93953.6|56
1651173330000|2022-04-28 19:15:30|94008.8|93958.8|94013.2|93963.2|94016.7|93966.7|94007.9|93957.9|42
1651173340000|2022-04-28 19:15:40|94013|93963|94007.5|93957.5|94013.9|93963.9|94005.8|93955.8|39
1651173350000|2022-04-28 19:15:50|94007.7|93957.7|94008.9|93958.9|94008.9|93958.9|94006.1|93956.1|32
1651173360000|2022-04-28 19:16:00|94008.2|93958.2|94008.4|93958.4|94009.1|93959.1|94006.1|93956.1|32
1651173370000|2022-04-28 19:16:10|94008.2|93958.2|94007.6|93957.6|94009.4|93959.4|94006.3|93956.3|39
1651173380000|2022-04-28 19:16:20|94007|93957|94001.3|93951.3|94014.3|93964.3|94000|93950|64
1651173390000|2022-04-28 19:16:30|94001.2|93951.2|93998.5|93948.5|94002.7|93952.7|93996.6|93946.6|46
1651173400000|2022-04-28 19:16:40|93999.8|93949.8|93998.9|93948.9|93999.8|93949.8|93996.8|93946.8|36
1651173410000|2022-04-28 19:16:50|93998.3|93948.3|93998.8|93948.8|93999.3|93949.3|93994|93944|34
1651173420000|2022-04-28 19:17:00|93998.6|93948.6|93999.6|93949.6|94000.3|93950.3|93998.5|93948.5|19
1651173430000|2022-04-28 19:17:10|93999.4|93949.4|94002.9|93952.9|94004.7|93954.7|93999.1|93949.1|31
1651173440000|2022-04-28 19:17:20|94002.6|93952.6|94000.8|93950.8|94004.7|93954.7|93997.7|93947.7|45
1651173450000|2022-04-28 19:17:30|94000.7|93950.7|93997.7|93947.7|94000.7|93950.7|93996.2|93946.2|30
1651173460000|2022-04-28 19:17:40|93997.8|93947.8|93998.2|93948.2|93999.2|93949.2|93997.7|93947.7|23
1651173470000|2022-04-28 19:17:50|93997.9|93947.9|93997.2|93947.2|93998.5|93948.5|93994.3|93944.3|31
1651173480000|2022-04-28 19:18:00|93997.3|93947.3|94000.8|93950.8|94002.5|93952.5|93996.2|93946.2|45
1651173490000|2022-04-28 19:18:10|94000.3|93950.3|93991.9|93941.9|94001.5|93951.5|93984.6|93934.6|66
1651173500000|2022-04-28 19:18:20|93991.2|93941.2|93992|93942|93995.7|93945.7|93988.9|93938.9|31
1651173510000|2022-04-28 19:18:30|93991.7|93941.7|93991.1|93941.1|93992.2|93942.2|93990.8|93940.8|20
1651173520000|2022-04-28 19:18:40|93990.8|93940.8|93991.9|93941.9|93991.9|93941.9|93990.8|93940.8|11
1651173530000|2022-04-28 19:18:50|93992.7|93942.7|93995.7|93945.7|93995.9|93945.9|93992.3|93942.3|22
1651173540000|2022-04-28 19:19:00|93995.4|93945.4|93991.8|93941.8|93995.9|93945.9|93991.8|93941.8|36
1651173550000|2022-04-28 19:19:10|93991.9|93941.9|93996.1|93946.1|93996.1|93946.1|93991.9|93941.9|29
1651173560000|2022-04-28 19:19:20|93996|93946|93995.9|93945.9|93997|93947|93994.6|93944.6|35
1651173570000|2022-04-28 19:19:30|93995.6|93945.6|93996.7|93946.7|93996.7|93946.7|93995.6|93945.6|14
1651173580000|2022-04-28 19:19:40|93996.5|93946.5|94000.1|93950.1|94000.2|93950.2|93996.2|93946.2|24
1651173590000|2022-04-28 19:19:50|93999.9|93949.9|94010.1|93960.1|94010.5|93960.5|93997.4|93947.4|36
1651173600000|2022-04-28 19:20:00|94011.5|93961.5|94013|93963|94019.2|93969.2|94008.8|93958.8|53
1651173610000|2022-04-28 19:20:10|94013.5|93963.5|94012.5|93962.5|94013.9|93963.9|94012.1|93962.1|24
1651173620000|2022-04-28 19:20:20|94012.8|93962.8|94014.9|93964.9|94019.7|93969.7|94011.3|93961.3|49
1651173630000|2022-04-28 19:20:30|94014.6|93964.6|94017.9|93967.9|94019.8|93969.8|94009.9|93959.9|46
1651173640000|2022-04-28 19:20:40|94019.3|93969.3|94018.7|93968.7|94019.7|93969.7|94018.5|93968.5|22
1651173650000|2022-04-28 19:20:50|94018.6|93968.6|94017.1|93967.1|94019.3|93969.3|94014|93964|52
1651173660000|2022-04-28 19:21:00|94016.3|93966.3|94018|93968|94019|93969|94016.2|93966.2|43
1651173670000|2022-04-28 19:21:10|94016.9|93966.9|94018.6|93968.6|94019.7|93969.7|94015.5|93965.5|38
1651173680000|2022-04-28 19:21:20|94018.7|93968.7|94018.3|93968.3|94020.8|93970.8|94016.7|93966.7|45
1651173690000|2022-04-28 19:21:30|94017.8|93967.8|94017.7|93967.7|94021|93971|94015.3|93965.3|38
1651173700000|2022-04-28 19:21:40|94017.8|93967.8|94020.6|93970.6|94022.4|93972.4|94017.6|93967.6|43
1651173710000|2022-04-28 19:21:50|94020.3|93970.3|94019.6|93969.6|94020.3|93970.3|94018.1|93968.1|20
1651173720000|2022-04-28 19:22:00|94019.3|93969.3|94018.3|93968.3|94020|93970|94017.7|93967.7|27
1651173730000|2022-04-28 19:22:10|94019.9|93969.9|94021.7|93971.7|94021.7|93971.7|94012.7|93962.7|54
1651173740000|2022-04-28 19:22:20|94022.4|93972.4|94020.4|93970.4|94022.4|93972.4|94018.8|93968.8|42
1651173750000|2022-04-28 19:22:30|94020.7|93970.7|94019.4|93969.4|94022.4|93972.4|94018.9|93968.9|24
1651173760000|2022-04-28 19:22:40|94020.6|93970.6|94017.4|93967.4|94022.6|93972.6|94017.2|93967.2|26
1651173770000|2022-04-28 19:22:50|94017.5|93967.5|94017.1|93967.1|94018.1|93968.1|94016.8|93966.8|31
1651173780000|2022-04-28 19:23:00|94017.3|93967.3|94018.7|93968.7|94018.8|93968.8|94017.1|93967.1|30
1651173790000|2022-04-28 19:23:10|94018.6|93968.6|94017.8|93967.8|94019.6|93969.6|94017.2|93967.2|26
1651173800000|2022-04-28 19:23:20|94018.5|93968.5|94015.1|93965.1|94018.5|93968.5|94011.8|93961.8|32
1651173810000|2022-04-28 19:23:30|94015.2|93965.2|94013.2|93963.2|94016.6|93966.6|94009.7|93959.7|26
1651173820000|2022-04-28 19:23:40|94015.1|93965.1|94015.3|93965.3|94015.9|93965.9|94014.6|93964.6|24
1651173830000|2022-04-28 19:23:50|94015.5|93965.5|94015.8|93965.8|94019.3|93969.3|94015.1|93965.1|30
1651173840000|2022-04-28 19:24:00|94015.9|93965.9|94016.3|93966.3|94016.9|93966.9|94015.6|93965.6|25
1651173850000|2022-04-28 19:24:10|94016|93966|94014.3|93964.3|94017.6|93967.6|94013.3|93963.3|40
1651173860000|2022-04-28 19:24:20|94014.1|93964.1|94014.1|93964.1|94015.1|93965.1|94011.9|93961.9|37
1651173870000|2022-04-28 19:24:30|94013.3|93963.3|94026.3|93976.3|94028|93978|94012.8|93962.8|52
1651173880000|2022-04-28 19:24:40|94026|93976|94024.8|93974.8|94026|93976|94024.3|93974.3|39
1651173890000|2022-04-28 19:24:50|94024.7|93974.7|94038.6|93988.6|94039.9|93989.9|94024.7|93974.7|43
1651173900000|2022-04-28 19:25:00|94038.7|93988.7|94039.6|93989.6|94040.1|93990.1|94038.5|93988.5|16
1651173910000|2022-04-28 19:25:10|94039.1|93989.1|94032.7|93982.7|94045.4|93995.4|94032.7|93982.7|23
1651173920000|2022-04-28 19:25:20|94032.5|93982.5|94030.2|93980.2|94033.8|93983.8|94021.6|93971.6|40
1651173930000|2022-04-28 19:25:30|94030.1|93980.1|94029.5|93979.5|94031.9|93981.9|94028.8|93978.8|27
1651173940000|2022-04-28 19:25:40|94027.2|93977.2|94030.5|93980.5|94030.5|93980.5|94026.6|93976.6|15
1651173950000|2022-04-28 19:25:50|94030.7|93980.7|94029.3|93979.3|94030.7|93980.7|94027.5|93977.5|16
1651173960000|2022-04-28 19:26:00|94030.1|93980.1|94029.5|93979.5|94030.6|93980.6|94028.9|93978.9|10
1651173970000|2022-04-28 19:26:10|94029.7|93979.7|94018.3|93968.3|94035|93985|94017.9|93967.9|50
1651173980000|2022-04-28 19:26:20|94019.1|93969.1|94021.6|93971.6|94022.6|93972.6|94013.9|93963.9|36
1651173990000|2022-04-28 19:26:30|94021.7|93971.7|94032.3|93982.3|94037.8|93987.8|94021.4|93971.4|34
1651174000000|2022-04-28 19:26:40|94032.5|93982.5|94039.1|93989.1|94040.1|93990.1|94032.5|93982.5|51
1651174010000|2022-04-28 19:26:50|94037.1|93987.1|94018.5|93968.5|94041.2|93991.2|94017|93967|65
1651174020000|2022-04-28 19:27:00|94018.6|93968.6|94026|93976|94031.1|93981.1|94017.9|93967.9|57
1651174030000|2022-04-28 19:27:10|94025.3|93975.3|94029.8|93979.8|94033.3|93983.3|94023.8|93973.8|59
1651174040000|2022-04-28 19:27:20|94029|93979|94038|93988|94038.5|93988.5|94029|93979|63
1651174050000|2022-04-28 19:27:30|94038.1|93988.1|94036.8|93986.8|94040.8|93990.8|94031.9|93981.9|57
1651174060000|2022-04-28 19:27:40|94036.5|93986.5|94031.4|93981.4|94041.2|93991.2|94027.8|93977.8|55
1651174070000|2022-04-28 19:27:50|94031.2|93981.2|94029.5|93979.5|94032.2|93982.2|94029.3|93979.3|40
1651174080000|2022-04-28 19:28:00|94029.4|93979.4|94028.9|93978.9|94030.3|93980.3|94027.4|93977.4|49
1651174090000|2022-04-28 19:28:10|94028.8|93978.8|94030.8|93980.8|94032.4|93982.4|94028.8|93978.8|43
1651174100000|2022-04-28 19:28:20|94030.6|93980.6|94034.9|93984.9|94034.9|93984.9|94029.3|93979.3|45
1651174110000|2022-04-28 19:28:30|94034.8|93984.8|94034|93984|94036.3|93986.3|94033|93983|50
1651174120000|2022-04-28 19:28:40|94033.8|93983.8|94036.7|93986.7|94038.4|93988.4|94033.8|93983.8|49
1651174130000|2022-04-28 19:28:50|94036.8|93986.8|94036.4|93986.4|94038.8|93988.8|94035.3|93985.3|26
1651174140000|2022-04-28 19:29:00|94035.5|93985.5|94037.2|93987.2|94039.1|93989.1|94035.5|93985.5|38
1651174150000|2022-04-28 19:29:10|94038|93988|94048.9|93998.9|94049.3|93999.3|94037.4|93987.4|59
1651174160000|2022-04-28 19:29:20|94047.9|93997.9|94048.7|93998.7|94050.2|94000.2|94045.4|93995.4|60
1651174170000|2022-04-28 19:29:30|94049|93999|94047.8|93997.8|94052.1|94002.1|94047.7|93997.7|49
1651174180000|2022-04-28 19:29:40|94048|93998|94061.3|94011.3|94067|94017|94048|93998|52
1651174190000|2022-04-28 19:29:50|94061.2|94011.2|94065.3|94015.3|94072.3|94022.3|94060.1|94010.1|63
1651174200000|2022-04-28 19:30:00|94067.9|94017.9|94072|94022|94072.7|94022.7|94058.2|94008.2|68
1651174210000|2022-04-28 19:30:10|94075.9|94025.9|94072.8|94022.8|94081|94031|94065.9|94015.9|66
1651174220000|2022-04-28 19:30:20|94073.3|94023.3|94067|94017|94077.1|94027.1|94067|94017|58
1651174230000|2022-04-28 19:30:30|94067.5|94017.5|94066.4|94016.4|94071|94021|94065.4|94015.4|52
1651174240000|2022-04-28 19:30:40|94066|94016|94069.6|94019.6|94072.9|94022.9|94065.8|94015.8|51
1651174250000|2022-04-28 19:30:50|94071.4|94021.4|94071.1|94021.1|94072.2|94022.2|94068.2|94018.2|40
1651174260000|2022-04-28 19:31:00|94067.1|94017.1|94067.6|94017.6|94073.9|94023.9|94064.4|94014.4|58
1651174270000|2022-04-28 19:31:10|94068|94018|94066.8|94016.8|94073.7|94023.7|94064.6|94014.6|57
1651174280000|2022-04-28 19:31:20|94066.4|94016.4|94066.8|94016.8|94069.9|94019.9|94062.4|94012.4|32
1651174290000|2022-04-28 19:31:30|94066.3|94016.3|94060.4|94010.4|94103.7|94053.7|94059.8|94009.8|46
1651174300000|2022-04-28 19:31:40|94061.4|94011.4|94059.9|94009.9|94067.8|94017.8|94058.8|94008.8|58
1651174310000|2022-04-28 19:31:50|94059.2|94009.2|94071.8|94021.8|94076.6|94026.6|94055.4|94005.4|59
1651174320000|2022-04-28 19:32:00|94071.5|94021.5|94078.7|94028.7|94082|94032|94070.4|94020.4|59
1651174330000|2022-04-28 19:32:10|94078.3|94028.3|94079.5|94029.5|94081.4|94031.4|94077.1|94027.1|42
1651174340000|2022-04-28 19:32:20|94079|94029|94080|94030|94081.6|94031.6|94076.2|94026.2|42
1651174350000|2022-04-28 19:32:30|94080.1|94030.1|94081.6|94031.6|94089|94039|94080.1|94030.1|56
1651174360000|2022-04-28 19:32:40|94082.2|94032.2|94079.5|94029.5|94086.2|94036.2|94079.4|94029.4|37
1651174370000|2022-04-28 19:32:50|94079.6|94029.6|94075.4|94025.4|94081.7|94031.7|94074|94024|47
1651174380000|2022-04-28 19:33:00|94081|94031|94073.7|94023.7|94081.5|94031.5|94073.2|94023.2|37
1651174390000|2022-04-28 19:33:10|94075.1|94025.1|94071|94021|94076.8|94026.8|94068.1|94018.1|43
1651174400000|2022-04-28 19:33:20|94070.9|94020.9|94076.8|94026.8|94077.9|94027.9|94069.5|94019.5|34
1651174410000|2022-04-28 19:33:30|94076.1|94026.1|94076.1|94026.1|94079.6|94029.6|94071.6|94021.6|39
1651174420000|2022-04-28 19:33:40|94077.2|94027.2|94075.6|94025.6|94078.8|94028.8|94074|94024|40
1651174430000|2022-04-28 19:33:50|94077.1|94027.1|94072.5|94022.5|94077.6|94027.6|94069.8|94019.8|47
1651174440000|2022-04-28 19:34:00|94072.4|94022.4|94068.6|94018.6|94073.8|94023.8|94068.6|94018.6|45
1651174450000|2022-04-28 19:34:10|94067.9|94017.9|94067.1|94017.1|94071.9|94021.9|94066.1|94016.1|44
1651174460000|2022-04-28 19:34:20|94067.4|94017.4|94064.7|94014.7|94068|94018|94062.9|94012.9|36
1651174470000|2022-04-28 19:34:30|94065.2|94015.2|94070.8|94020.8|94070.8|94020.8|94064.7|94014.7|30
1651174480000|2022-04-28 19:34:40|94070.6|94020.6|94068.9|94018.9|94076|94026|94061.3|94011.3|37
1651174490000|2022-04-28 19:34:50|94068.8|94018.8|94068.1|94018.1|94071|94021|94066.1|94016.1|31
1651174500000|2022-04-28 19:35:00|94068.3|94018.3|94068.5|94018.5|94068.9|94018.9|94059.5|94009.5|46
1651174510000|2022-04-28 19:35:10|94068|94018|94073.8|94023.8|94074.4|94024.4|94064.7|94014.7|52
1651174520000|2022-04-28 19:35:20|94074.2|94024.2|94078.5|94028.5|94082.1|94032.1|94072.4|94022.4|35
1651174530000|2022-04-28 19:35:30|94081|94031|94081.7|94031.7|94082.8|94032.8|94076.9|94026.9|49
1651174540000|2022-04-28 19:35:40|94081.6|94031.6|94079|94029|94081.8|94031.8|94077.8|94027.8|40
1651174550000|2022-04-28 19:35:50|94079.2|94029.2|94081.8|94031.8|94084.3|94034.3|94077.5|94027.5|46
1651174560000|2022-04-28 19:36:00|94085.7|94035.7|94085.8|94035.8|94087.7|94037.7|94084.2|94034.2|35
1651174570000|2022-04-28 19:36:10|94085.5|94035.5|94083.1|94033.1|94085.7|94035.7|94080.9|94030.9|49
1651174580000|2022-04-28 19:36:20|94083.2|94033.2|94085.1|94035.1|94090.1|94040.1|94082.7|94032.7|43
1651174590000|2022-04-28 19:36:30|94086.1|94036.1|94084.9|94034.9|94091|94041|94083.9|94033.9|50
1651174600000|2022-04-28 19:36:40|94085.2|94035.2|94084|94034|94085.6|94035.6|94082.8|94032.8|45
1651174610000|2022-04-28 19:36:50|94084.4|94034.4|94084.8|94034.8|94085.3|94035.3|94081.7|94031.7|20
1651174620000|2022-04-28 19:37:00|94084.6|94034.6|94087|94037|94088.9|94038.9|94082.5|94032.5|34
1651174630000|2022-04-28 19:37:10|94086.7|94036.7|94083.6|94033.6|94089.4|94039.4|94082.5|94032.5|33
1651174640000|2022-04-28 19:37:20|94083.4|94033.4|94083.8|94033.8|94086.4|94036.4|94082.7|94032.7|22
1651174650000|2022-04-28 19:37:30|94084.1|94034.1|94074.1|94024.1|94084.1|94034.1|94070.8|94020.8|41
1651174660000|2022-04-28 19:37:40|94075.9|94025.9|94076.3|94026.3|94077|94027|94071.6|94021.6|28
1651174670000|2022-04-28 19:37:50|94076.9|94026.9|94039.5|93989.5|94076.9|94026.9|94032.5|93982.5|45
1651174680000|2022-04-28 19:38:00|94038.7|93988.7|94041|93991|94045.9|93995.9|94034.2|93984.2|69
1651174690000|2022-04-28 19:38:10|94035.8|93985.8|94046.7|93996.7|94047.6|93997.6|94031.2|93981.2|62
1651174700000|2022-04-28 19:38:20|94045.1|93995.1|94049.2|93999.2|94050.1|94000.1|94038.4|93988.4|47
1651174710000|2022-04-28 19:38:30|94047|93997|94045.8|93995.8|94052.9|94002.9|94045|93995|47
1651174720000|2022-04-28 19:38:40|94049.8|93999.8|94051.6|94001.6|94052.9|94002.9|94046.4|93996.4|41
1651174730000|2022-04-28 19:38:50|94050.5|94000.5|94053.1|94003.1|94056.2|94006.2|94049.9|93999.9|27
1651174740000|2022-04-28 19:39:00|94053|94003|94082.4|94032.4|94082.4|94032.4|94053|94003|53
1651174750000|2022-04-28 19:39:10|94082.2|94032.2|94062.9|94012.9|94082.2|94032.2|94062.9|94012.9|62
1651174760000|2022-04-28 19:39:20|94062.5|94012.5|94069.4|94019.4|94070|94020|94062.5|94012.5|42
1651174770000|2022-04-28 19:39:30|94070.6|94020.6|94081.8|94031.8|94084|94034|94063.6|94013.6|71
1651174780000|2022-04-28 19:39:40|94081.6|94031.6|94079.4|94029.4|94082.5|94032.5|94076.2|94026.2|51
1651174790000|2022-04-28 19:39:50|94079.6|94029.6|94073|94023|94079.6|94029.6|94068.1|94018.1|44
1651174800000|2022-04-28 19:40:00|94073.1|94023.1|94084.2|94034.2|94086|94036|94071.9|94021.9|62
1651174810000|2022-04-28 19:40:10|94083.9|94033.9|94072.9|94022.9|94086.4|94036.4|94066|94016|68
1651174820000|2022-04-28 19:40:20|94072.8|94022.8|94067.1|94017.1|94076.2|94026.2|94062.3|94012.3|50
1651174830000|2022-04-28 19:40:30|94067.5|94017.5|94065.4|94015.4|94070.3|94020.3|94065.1|94015.1|53
1651174840000|2022-04-28 19:40:40|94069.2|94019.2|94070|94020|94072.8|94022.8|94065.3|94015.3|46
1651174850000|2022-04-28 19:40:50|94070.6|94020.6|94069|94019|94071.7|94021.7|94066.8|94016.8|29
1651174860000|2022-04-28 19:41:00|94068.5|94018.5|94068.2|94018.2|94070.8|94020.8|94068.2|94018.2|20
1651174870000|2022-04-28 19:41:10|94069.3|94019.3|94070.8|94020.8|94070.8|94020.8|94065.8|94015.8|32
1651174880000|2022-04-28 19:41:20|94067.7|94017.7|94064.2|94014.2|94070.2|94020.2|94063.5|94013.5|40
1651174890000|2022-04-28 19:41:30|94064.1|94014.1|94062.2|94012.2|94064.8|94014.8|94060.8|94010.8|17
1651174900000|2022-04-28 19:41:40|94062.4|94012.4|94072.6|94022.6|94075.3|94025.3|94061.4|94011.4|33
1651174910000|2022-04-28 19:41:50|94073|94023|94081.2|94031.2|94082.5|94032.5|94070.6|94020.6|41
1651174920000|2022-04-28 19:42:00|94081.6|94031.6|94067.7|94017.7|94082.3|94032.3|94066|94016|41
1651174930000|2022-04-28 19:42:10|94067|94017|94066.6|94016.6|94070.5|94020.5|94063.3|94013.3|34
1651174940000|2022-04-28 19:42:20|94065.3|94015.3|94065.6|94015.6|94069.1|94019.1|94065.3|94015.3|28
1651174950000|2022-04-28 19:42:30|94065|94015|94064.4|94014.4|94068|94018|94062.1|94012.1|30
1651174960000|2022-04-28 19:42:40|94063.8|94013.8|94068.1|94018.1|94072.9|94022.9|94061.9|94011.9|47
1651174970000|2022-04-28 19:42:50|94068.4|94018.4|94057.1|94007.1|94075.6|94025.6|94053.2|94003.2|68
1651174980000|2022-04-28 19:43:00|94056.7|94006.7|94044.3|93994.3|94057.2|94007.2|94039.7|93989.7|69
1651174990000|2022-04-28 19:43:10|94044.4|93994.4|94034.9|93984.9|94046.9|93996.9|94030.1|93980.1|64
1651175000000|2022-04-28 19:43:20|94035|93985|94039.5|93989.5|94042.6|93992.6|94033.6|93983.6|66
1651175010000|2022-04-28 19:43:30|94039.6|93989.6|94050.6|94000.6|94052.3|94002.3|94036.9|93986.9|57
1651175020000|2022-04-28 19:43:40|94052.3|94002.3|94046.9|93996.9|94055|94005|94037.1|93987.1|60
1651175030000|2022-04-28 19:43:50|94048.3|93998.3|94045.8|93995.8|94050.9|94000.9|94040.7|93990.7|52
1651175040000|2022-04-28 19:44:00|94047.9|93997.9|94043.9|93993.9|94047.9|93997.9|94025.5|93975.5|64
1651175050000|2022-04-28 19:44:10|94043.1|93993.1|94037.7|93987.7|94044|93994|94032|93982|53
1651175060000|2022-04-28 19:44:20|94034.8|93984.8|94018.4|93968.4|94041.3|93991.3|94017.3|93967.3|54
1651175070000|2022-04-28 19:44:30|94018.5|93968.5|94012.4|93962.4|94022.6|93972.6|94009.8|93959.8|57
1651175080000|2022-04-28 19:44:40|94011.3|93961.3|94010.1|93960.1|94018.8|93968.8|94004.3|93954.3|63
1651175090000|2022-04-28 19:44:50|94010.9|93960.9|93997.2|93947.2|94014.6|93964.6|93997.2|93947.2|54
1651175100000|2022-04-28 19:45:00|93994.9|93944.9|94007.7|93957.7|94017.1|93967.1|93994.9|93944.9|75
1651175110000|2022-04-28 19:45:10|94008|93958|94020.8|93970.8|94020.8|93970.8|94004.5|93954.5|60
1651175120000|2022-04-28 19:45:20|94013.5|93963.5|94008.8|93958.8|94017.5|93967.5|94002|93952|74
1651175130000|2022-04-28 19:45:30|94009.6|93959.6|94000.8|93950.8|94009.6|93959.6|94000.4|93950.4|66
1651175140000|2022-04-28 19:45:40|94001.1|93951.1|93997.1|93947.1|94001.1|93951.1|93994.3|93944.3|43
1651175150000|2022-04-28 19:45:50|93996.8|93946.8|93990|93940|93998.4|93948.4|93989.7|93939.7|46
1651175160000|2022-04-28 19:46:00|93989.8|93939.8|93995|93945|93998.5|93948.5|93989.4|93939.4|51
1651175170000|2022-04-28 19:46:10|93995.6|93945.6|93999.4|93949.4|94015.5|93965.5|93994.7|93944.7|66
1651175180000|2022-04-28 19:46:20|93999.5|93949.5|94001.1|93951.1|94003.6|93953.6|93999.3|93949.3|35
1651175190000|2022-04-28 19:46:30|94000.5|93950.5|94003.4|93953.4|94004.8|93954.8|94000.2|93950.2|32
1651175200000|2022-04-28 19:46:40|94003.1|93953.1|93998.4|93948.4|94008.6|93958.6|93997.6|93947.6|51
1651175210000|2022-04-28 19:46:50|93998.9|93948.9|93998.7|93948.7|93999.5|93949.5|93995.7|93945.7|31
1651175220000|2022-04-28 19:47:00|93998.9|93948.9|94003.2|93953.2|94014.7|93964.7|93996.5|93946.5|47
1651175230000|2022-04-28 19:47:10|94003.7|93953.7|94001.8|93951.8|94004.1|93954.1|93999.6|93949.6|51
1651175240000|2022-04-28 19:47:20|94002.9|93952.9|94003.2|93953.2|94004.8|93954.8|94001.3|93951.3|41
1651175250000|2022-04-28 19:47:30|94003.3|93953.3|94004|93954|94005.7|93955.7|94002.1|93952.1|40
1651175260000|2022-04-28 19:47:40|94004.9|93954.9|94000.2|93950.2|94004.9|93954.9|94000|93950|48
1651175270000|2022-04-28 19:47:50|94000.1|93950.1|94013|93963|94013.2|93963.2|94000.1|93950.1|51
1651175280000|2022-04-28 19:48:00|94013.1|93963.1|94011.9|93961.9|94033.6|93983.6|94010.8|93960.8|65
1651175290000|2022-04-28 19:48:10|94011.7|93961.7|94004.9|93954.9|94012.6|93962.6|94002.9|93952.9|52
1651175300000|2022-04-28 19:48:20|94005.1|93955.1|94000.8|93950.8|94006.3|93956.3|93997.8|93947.8|64
1651175310000|2022-04-28 19:48:30|94001.4|93951.4|93999.2|93949.2|94010|93960|93998.4|93948.4|63
1651175320000|2022-04-28 19:48:40|93999.1|93949.1|94004.4|93954.4|94007.4|93957.4|93997.2|93947.2|57
1651175330000|2022-04-28 19:48:50|94004.7|93954.7|94001.8|93951.8|94004.7|93954.7|94001.8|93951.8|33
1651175340000|2022-04-28 19:49:00|94003|93953|94004|93954|94018.6|93968.6|94001.5|93951.5|65
1651175350000|2022-04-28 19:49:10|94004.1|93954.1|94006.1|93956.1|94008.4|93958.4|94003.3|93953.3|54
1651175360000|2022-04-28 19:49:20|94007|93957|94028.7|93978.7|94030.5|93980.5|94006.7|93956.7|68
1651175370000|2022-04-28 19:49:30|94028.4|93978.4|94017.7|93967.7|94030.8|93980.8|94017.5|93967.5|67
1651175380000|2022-04-28 19:49:40|94017.8|93967.8|94010.3|93960.3|94017.8|93967.8|94008.2|93958.2|58
1651175390000|2022-04-28 19:49:50|94009.6|93959.6|94011.3|93961.3|94018.1|93968.1|94006.8|93956.8|73
1651175400000|2022-04-28 19:50:00|94010.5|93960.5|94024.7|93974.7|94025.1|93975.1|94010.1|93960.1|76
1651175410000|2022-04-28 19:50:10|94024.3|93974.3|94034.9|93984.9|94036.2|93986.2|94012.7|93962.7|65
1651175420000|2022-04-28 19:50:20|94031.5|93981.5|94026|93976|94040|93990|94023.2|93973.2|61
1651175430000|2022-04-28 19:50:30|94025|93975|94021.6|93971.6|94025|93975|94008.6|93958.6|59
1651175440000|2022-04-28 19:50:40|94021.2|93971.2|94038.6|93988.6|94052.7|94002.7|94015.9|93965.9|69
1651175450000|2022-04-28 19:50:50|94037.9|93987.9|94037.7|93987.7|94047.3|93997.3|94032.5|93982.5|49
1651175460000|2022-04-28 19:51:00|94037.8|93987.8|94026.1|93976.1|94045.5|93995.5|94024.6|93974.6|61
1651175470000|2022-04-28 19:51:10|94026.2|93976.2|94031.4|93981.4|94035.2|93985.2|94026.2|93976.2|60
1651175480000|2022-04-28 19:51:20|94031.8|93981.8|94032.7|93982.7|94033.2|93983.2|94028.3|93978.3|49
1651175490000|2022-04-28 19:51:30|94032.6|93982.6|94046.4|93996.4|94046.4|93996.4|94028.4|93978.4|51
1651175500000|2022-04-28 19:51:40|94043.3|93993.3|94027.6|93977.6|94043.3|93993.3|94020.1|93970.1|64
1651175510000|2022-04-28 19:51:50|94035.2|93985.2|94019.7|93969.7|94035.2|93985.2|94015.5|93965.5|75
1651175520000|2022-04-28 19:52:00|94019.3|93969.3|94011.9|93961.9|94024|93974|94011.6|93961.6|71
1651175530000|2022-04-28 19:52:10|94011.7|93961.7|94020.6|93970.6|94038.9|93988.9|94011.6|93961.6|74
1651175540000|2022-04-28 19:52:20|94017.7|93967.7|94013.5|93963.5|94021.6|93971.6|94013.1|93963.1|60
1651175550000|2022-04-28 19:52:30|94014.2|93964.2|94010.5|93960.5|94021.9|93971.9|94007.8|93957.8|55
1651175560000|2022-04-28 19:52:40|94010.6|93960.6|94019.3|93969.3|94037.6|93987.6|94006.1|93956.1|77
1651175570000|2022-04-28 19:52:50|94023.6|93973.6|94035.8|93985.8|94043.3|93993.3|94014.1|93964.1|76
1651175580000|2022-04-28 19:53:00|94039.3|93989.3|94052.6|94002.6|94053|94003|94034.8|93984.8|59
1651175590000|2022-04-28 19:53:10|94053.8|94003.8|94065.5|94015.5|94065.7|94015.7|94053|94003|64
1651175600000|2022-04-28 19:53:20|94066.3|94016.3|94069.4|94019.4|94073.4|94023.4|94063.8|94013.8|61
1651175610000|2022-04-28 19:53:30|94073.7|94023.7|94067.9|94017.9|94076|94026|94063.9|94013.9|52
1651175620000|2022-04-28 19:53:40|94068.4|94018.4|94062|94012|94071.8|94021.8|94061.5|94011.5|50
1651175630000|2022-04-28 19:53:50|94062.2|94012.2|94067.9|94017.9|94067.9|94017.9|94061.8|94011.8|36
1651175640000|2022-04-28 19:54:00|94068.7|94018.7|94071.6|94021.6|94072.6|94022.6|94065.3|94015.3|36
1651175650000|2022-04-28 19:54:10|94071.4|94021.4|94067.7|94017.7|94074.4|94024.4|94065.9|94015.9|28
1651175660000|2022-04-28 19:54:20|94068|94018|94068.2|94018.2|94069.1|94019.1|94063.7|94013.7|40
1651175670000|2022-04-28 19:54:30|94067.9|94017.9|94064.2|94014.2|94069.2|94019.2|94063.6|94013.6|30
1651175680000|2022-04-28 19:54:40|94063.9|94013.9|94065.1|94015.1|94066.5|94016.5|94058.4|94008.4|52
1651175690000|2022-04-28 19:54:50|94065.2|94015.2|94080|94030|94080.1|94030.1|94061.9|94011.9|58
1651175700000|2022-04-28 19:55:00|94080.1|94030.1|94086.5|94036.5|94086.5|94036.5|94074.6|94024.6|52
1651175710000|2022-04-28 19:55:10|94084.2|94034.2|94088.9|94038.9|94093.4|94043.4|94083.7|94033.7|47
1651175720000|2022-04-28 19:55:20|94088.2|94038.2|94089|94039|94094.3|94044.3|94084.4|94034.4|48
1651175730000|2022-04-28 19:55:30|94088.6|94038.6|94088.2|94038.2|94091.3|94041.3|94086.3|94036.3|24
1651175740000|2022-04-28 19:55:40|94089|94039|94084.3|94034.3|94089.2|94039.2|94083|94033|20
1651175750000|2022-04-28 19:55:50|94085.4|94035.4|94078|94028|94091.6|94041.6|94076|94026|42
1651175760000|2022-04-28 19:56:00|94076.1|94026.1|94073.1|94023.1|94082|94032|94071.7|94021.7|37
1651175770000|2022-04-28 19:56:10|94074|94024|94075.4|94025.4|94076.9|94026.9|94070.9|94020.9|36
1651175780000|2022-04-28 19:56:20|94074.7|94024.7|94092.8|94042.8|94092.8|94042.8|94073.5|94023.5|41
1651175790000|2022-04-28 19:56:30|94089.6|94039.6|94090.6|94040.6|94095.2|94045.2|94089.4|94039.4|38
1651175800000|2022-04-28 19:56:40|94091.3|94041.3|94080|94030|94092.9|94042.9|94076|94026|31
1651175810000|2022-04-28 19:56:50|94082.1|94032.1|94077|94027|94082.1|94032.1|94073|94023|39
1651175820000|2022-04-28 19:57:00|94076.6|94026.6|94077|94027|94079.2|94029.2|94075.8|94025.8|21
1651175830000|2022-04-28 19:57:10|94077.2|94027.2|94057.5|94007.5|94077.2|94027.2|94053.8|94003.8|45
1651175840000|2022-04-28 19:57:20|94057.8|94007.8|94061.4|94011.4|94065.6|94015.6|94054.6|94004.6|44
1651175850000|2022-04-28 19:57:30|94060.5|94010.5|94060.8|94010.8|94066|94016|94060.2|94010.2|45
1651175860000|2022-04-28 19:57:40|94059.8|94009.8|94065.5|94015.5|94066.6|94016.6|94059.2|94009.2|34
1651175870000|2022-04-28 19:57:50|94065.8|94015.8|94068.5|94018.5|94068.5|94018.5|94065.6|94015.6|30
1651175880000|2022-04-28 19:58:00|94068.4|94018.4|94058.2|94008.2|94068.4|94018.4|94057.9|94007.9|38
1651175890000|2022-04-28 19:58:10|94057.9|94007.9|94051.7|94001.7|94057.9|94007.9|94048.8|93998.8|54
1651175900000|2022-04-28 19:58:20|94052.3|94002.3|94051.5|94001.5|94053.1|94003.1|94046.9|93996.9|41
1651175910000|2022-04-28 19:58:30|94051.1|94001.1|94054.1|94004.1|94054.4|94004.4|94050|94000|46
1651175920000|2022-04-28 19:58:40|94054|94004|94053.6|94003.6|94054.9|94004.9|94053.1|94003.1|32
1651175930000|2022-04-28 19:58:50|94053.4|94003.4|94049.1|93999.1|94056.6|94006.6|94041.8|93991.8|57
1651175940000|2022-04-28 19:59:00|94048|93998|94033.4|93983.4|94050.6|94000.6|94025.2|93975.2|54
1651175950000|2022-04-28 19:59:10|94034.6|93984.6|94025.7|93975.7|94052|94002|94025.7|93975.7|65
1651175960000|2022-04-28 19:59:20|94026.5|93976.5|94045.2|93995.2|94074.2|94024.2|94026.5|93976.5|73
1651175970000|2022-04-28 19:59:30|94043|93993|94060.8|94010.8|94062.1|94012.1|94039|93989|74
1651175980000|2022-04-28 19:59:40|94059.9|94009.9|94047.9|93997.9|94062.3|94012.3|94047.4|93997.4|61
1651175990000|2022-04-28 19:59:50|94047.8|93997.8|94041.5|93991.5|94048.2|93998.2|94041.4|93991.4|56
1651176000000|2022-04-28 20:00:00|94040.4|93990.4|94034.8|93984.8|94047.7|93997.7|94027.2|93977.2|72
1651176010000|2022-04-28 20:00:10|94028.9|93978.9|94026.4|93976.4|94033.4|93983.4|94019.3|93969.3|64
1651176020000|2022-04-28 20:00:20|94026.6|93976.6|94022.5|93972.5|94028.7|93978.7|94021.3|93971.3|60
1651176030000|2022-04-28 20:00:30|94022.3|93972.3|94022.4|93972.4|94026.4|93976.4|94018.1|93968.1|49
1651176040000|2022-04-28 20:00:40|94022.5|93972.5|94023.1|93973.1|94027.2|93977.2|94017.5|93967.5|41
1651176050000|2022-04-28 20:00:50|94022.7|93972.7|94030.9|93980.9|94031.8|93981.8|94022.6|93972.6|52
1651176060000|2022-04-28 20:01:00|94031.2|93981.2|94036|93986|94037.5|93987.5|94030.6|93980.6|53
1651176070000|2022-04-28 20:01:10|94036.1|93986.1|94034.9|93984.9|94038.8|93988.8|94034.4|93984.4|43
1651176080000|2022-04-28 20:01:20|94034.6|93984.6|94033.2|93983.2|94035.3|93985.3|94033.2|93983.2|52
1651176090000|2022-04-28 20:01:30|94033.1|93983.1|94078.4|94028.4|94080.7|94030.7|94032.9|93982.9|67
1651176100000|2022-04-28 20:01:40|94078.1|94028.1|94083.1|94033.1|94085.9|94035.9|94075.2|94025.2|69
1651176110000|2022-04-28 20:01:50|94082.8|94032.8|94080.7|94030.7|94086|94036|94080.7|94030.7|59
1651176120000|2022-04-28 20:02:00|94080.4|94030.4|94099|94049|94099.6|94049.6|94079.4|94029.4|67
1651176130000|2022-04-28 20:02:10|94097.8|94047.8|94097.9|94047.9|94112.8|94062.8|94097.2|94047.2|62
1651176140000|2022-04-28 20:02:20|94098.2|94048.2|94086|94036|94099.6|94049.6|94086|94036|53
1651176150000|2022-04-28 20:02:30|94086.2|94036.2|94095|94045|94098.5|94048.5|94086.2|94036.2|43
1651176160000|2022-04-28 20:02:40|94095.3|94045.3|94096.8|94046.8|94099.9|94049.9|94090.2|94040.2|57
1651176170000|2022-04-28 20:02:50|94097.3|94047.3|94098|94048|94098.6|94048.6|94089.3|94039.3|49
1651176180000|2022-04-28 20:03:00|94094.6|94044.6|94100.8|94050.8|94105.8|94055.8|94094.6|94044.6|66
1651176190000|2022-04-28 20:03:10|94100.6|94050.6|94107.7|94057.7|94110.4|94060.4|94099.7|94049.7|58
1651176200000|2022-04-28 20:03:20|94107.4|94057.4|94101.5|94051.5|94107.9|94057.9|94097.9|94047.9|53
1651176210000|2022-04-28 20:03:30|94100.4|94050.4|94091|94041|94105|94055|94085|94035|52
1651176220000|2022-04-28 20:03:40|94091.2|94041.2|94090.1|94040.1|94094|94044|94089.6|94039.6|55
1651176230000|2022-04-28 20:03:50|94093.5|94043.5|94091.2|94041.2|94094.9|94044.9|94089.9|94039.9|53
1651176240000|2022-04-28 20:04:00|94093.3|94043.3|94092|94042|94095.8|94045.8|94091.2|94041.2|44
1651176250000|2022-04-28 20:04:10|94092.4|94042.4|94095.2|94045.2|94098.9|94048.9|94092.4|94042.4|49
1651176260000|2022-04-28 20:04:20|94096.6|94046.6|94095.2|94045.2|94097.7|94047.7|94094.3|94044.3|31
1651176270000|2022-04-28 20:04:30|94095.1|94045.1|94094.1|94044.1|94098.7|94048.7|94093|94043|31
1651176280000|2022-04-28 20:04:40|94094.2|94044.2|94095.5|94045.5|94098.1|94048.1|94093.1|94043.1|20
1651176290000|2022-04-28 20:04:50|94096.1|94046.1|94094.1|94044.1|94098.3|94048.3|94094.1|94044.1|16
1651176300000|2022-04-28 20:05:00|94098.2|94048.2|94101.6|94051.6|94106.6|94056.6|94098.2|94048.2|39
1651176310000|2022-04-28 20:05:10|94102.6|94052.6|94098.4|94048.4|94102.6|94052.6|94090.2|94040.2|46
1651176320000|2022-04-28 20:05:20|94097.2|94047.2|94100.2|94050.2|94101.6|94051.6|94097.2|94047.2|28
1651176330000|2022-04-28 20:05:30|94099.9|94049.9|94093.8|94043.8|94100.3|94050.3|94092.2|94042.2|22
1651176340000|2022-04-28 20:05:40|94095.3|94045.3|94093.5|94043.5|94095.9|94045.9|94093.2|94043.2|16
1651176350000|2022-04-28 20:05:50|94095.9|94045.9|94093.7|94043.7|94096|94046|94093.3|94043.3|15
1651176360000|2022-04-28 20:06:00|94094.3|94044.3|94095.1|94045.1|94095.6|94045.6|94092.1|94042.1|20
1651176370000|2022-04-28 20:06:10|94095.2|94045.2|94092.8|94042.8|94096|94046|94091.3|94041.3|21
1651176380000|2022-04-28 20:06:20|94092.9|94042.9|94109.7|94059.7|94109.7|94059.7|94092.9|94042.9|35
1651176390000|2022-04-28 20:06:30|94109.1|94059.1|94108.1|94058.1|94109.1|94059.1|94107.4|94057.4|13
1651176400000|2022-04-28 20:06:40|94107.5|94057.5|94101.5|94051.5|94108.1|94058.1|94101|94051|11
1651176410000|2022-04-28 20:06:50|94102|94052|94103.5|94053.5|94103.7|94053.7|94102|94052|6
1651176420000|2022-04-28 20:07:00|94103.7|94053.7|94102.9|94052.9|94106.8|94056.8|94101.5|94051.5|22
1651176430000|2022-04-28 20:07:10|94103.1|94053.1|94103.6|94053.6|94106.3|94056.3|94102|94052|17
1651176440000|2022-04-28 20:07:20|94103.1|94053.1|94101.5|94051.5|94103.3|94053.3|94101.5|94051.5|15
1651176450000|2022-04-28 20:07:30|94102.4|94052.4|94102.7|94052.7|94104.9|94054.9|94101.3|94051.3|19
1651176460000|2022-04-28 20:07:40|94102.9|94052.9|94102.2|94052.2|94106.1|94056.1|94101.5|94051.5|15
1651176470000|2022-04-28 20:07:50|94102.5|94052.5|94107.1|94057.1|94107.3|94057.3|94100.8|94050.8|31
1651176480000|2022-04-28 20:08:00|94106.7|94056.7|94105.9|94055.9|94109.7|94059.7|94104.8|94054.8|24
1651176490000|2022-04-28 20:08:10|94105.8|94055.8|94108.5|94058.5|94108.7|94058.7|94105.2|94055.2|19
1651176500000|2022-04-28 20:08:20|94108.6|94058.6|94106.1|94056.1|94108.7|94058.7|94105.2|94055.2|14
1651176510000|2022-04-28 20:08:30|94106.2|94056.2|94118.7|94068.7|94119.1|94069.1|94106|94056|40
1651176520000|2022-04-28 20:08:40|94118.8|94068.8|94118.1|94068.1|94119.7|94069.7|94118.1|94068.1|30
1651176530000|2022-04-28 20:08:50|94118.2|94068.2|94118.9|94068.9|94122.3|94072.3|94118.2|94068.2|29
1651176540000|2022-04-28 20:09:00|94119|94069|94112.7|94062.7|94120.9|94070.9|94112.7|94062.7|28
1651176550000|2022-04-28 20:09:10|94113.7|94063.7|94112.9|94062.9|94114.4|94064.4|94111.6|94061.6|32
1651176560000|2022-04-28 20:09:20|94112.8|94062.8|94112.6|94062.6|94112.9|94062.9|94112.2|94062.2|16
1651176570000|2022-04-28 20:09:30|94113.1|94063.1|94107.7|94057.7|94116.8|94066.8|94103.5|94053.5|29
1651176580000|2022-04-28 20:09:40|94107.6|94057.6|94099.8|94049.8|94107.6|94057.6|94099.8|94049.8|26
1651176590000|2022-04-28 20:09:50|94100.7|94050.7|94102.9|94052.9|94102.9|94052.9|94100.6|94050.6|14
1651176600000|2022-04-28 20:10:00|94102.3|94052.3|94101.3|94051.3|94103.1|94053.1|94098.3|94048.3|23
1651176610000|2022-04-28 20:10:10|94101.5|94051.5|94101.2|94051.2|94102.1|94052.1|94098.1|94048.1|29
1651176620000|2022-04-28 20:10:20|94100.8|94050.8|94094.9|94044.9|94100.8|94050.8|94092.7|94042.7|51
1651176630000|2022-04-28 20:10:30|94094.3|94044.3|94101.5|94051.5|94102.3|94052.3|94092.4|94042.4|61
1651176640000|2022-04-28 20:10:40|94101.2|94051.2|94103.2|94053.2|94104.5|94054.5|94098.3|94048.3|55
1651176650000|2022-04-28 20:10:50|94102.9|94052.9|94103.8|94053.8|94108.4|94058.4|94102.2|94052.2|34
1651176660000|2022-04-28 20:11:00|94103.5|94053.5|94098.9|94048.9|94108.6|94058.6|94098.9|94048.9|28
1651176670000|2022-04-28 20:11:10|94099.3|94049.3|94098.5|94048.5|94099.9|94049.9|94098|94048|12
1651176680000|2022-04-28 20:11:20|94098.6|94048.6|94107.7|94057.7|94109.9|94059.9|94097.7|94047.7|41
1651176690000|2022-04-28 20:11:30|94107.5|94057.5|94112.2|94062.2|94112.3|94062.3|94107.5|94057.5|37
1651176700000|2022-04-28 20:11:40|94110.6|94060.6|94110.5|94060.5|94111.2|94061.2|94110.2|94060.2|25
1651176710000|2022-04-28 20:11:50|94110.6|94060.6|94112.1|94062.1|94112.1|94062.1|94108.7|94058.7|31
1651176720000|2022-04-28 20:12:00|94112.6|94062.6|94115.3|94065.3|94118.7|94068.7|94112.6|94062.6|56
1651176730000|2022-04-28 20:12:10|94115.1|94065.1|94114.1|94064.1|94116.1|94066.1|94114|94064|34
1651176740000|2022-04-28 20:12:20|94113.9|94063.9|94114.2|94064.2|94114.8|94064.8|94113.4|94063.4|24
1651176750000|2022-04-28 20:12:30|94114.4|94064.4|94117.6|94067.6|94117.6|94067.6|94113.5|94063.5|21
1651176760000|2022-04-28 20:12:40|94118.1|94068.1|94117.1|94067.1|94118.9|94068.9|94114.9|94064.9|33
1651176770000|2022-04-28 20:12:50|94117.5|94067.5|94115.6|94065.6|94118.9|94068.9|94114.9|94064.9|34
1651176780000|2022-04-28 20:13:00|94116.3|94066.3|94116.4|94066.4|94117.4|94067.4|94114.9|94064.9|29
1651176790000|2022-04-28 20:13:10|94116.8|94066.8|94115.5|94065.5|94116.9|94066.9|94115.4|94065.4|16
1651176800000|2022-04-28 20:13:20|94115.7|94065.7|94118.1|94068.1|94118.7|94068.7|94115.5|94065.5|24
1651176810000|2022-04-28 20:13:30|94117.7|94067.7|94117.8|94067.8|94119.1|94069.1|94117.7|94067.7|12
1651176820000|2022-04-28 20:13:40|94117.6|94067.6|94118.4|94068.4|94118.5|94068.5|94117.3|94067.3|10
1651176830000|2022-04-28 20:13:50|94118.6|94068.6|94116.8|94066.8|94118.6|94068.6|94116.6|94066.6|17
1651176840000|2022-04-28 20:14:00|94116.9|94066.9|94115.7|94065.7|94116.9|94066.9|94115.4|94065.4|15
1651176850000|2022-04-28 20:14:10|94115.5|94065.5|94116.2|94066.2|94118.2|94068.2|94115.5|94065.5|15
1651176860000|2022-04-28 20:14:20|94116.3|94066.3|94116.2|94066.2|94118.5|94068.5|94114.3|94064.3|23
1651176870000|2022-04-28 20:14:30|94115.9|94065.9|94118.5|94068.5|94118.8|94068.8|94115.5|94065.5|20
1651176880000|2022-04-28 20:14:40|94118.3|94068.3|94116.7|94066.7|94118.5|94068.5|94116.3|94066.3|26
1651176890000|2022-04-28 20:14:50|94119.3|94069.3|94135.5|94085.5|94136.7|94086.7|94119.3|94069.3|46
1651176900000|2022-04-28 20:15:00|94136|94086|94137.1|94087.1|94139.1|94089.1|94135.6|94085.6|36
1651176910000|2022-04-28 20:15:10|94136.9|94086.9|94131.9|94081.9|94137.6|94087.6|94131.9|94081.9|30
1651176920000|2022-04-28 20:15:20|94132.8|94082.8|94132.3|94082.3|94132.8|94082.8|94130.6|94080.6|20
1651176930000|2022-04-28 20:15:30|94132.1|94082.1|94134.9|94084.9|94135.5|94085.5|94132|94082|22
1651176940000|2022-04-28 20:15:40|94134.8|94084.8|94136.5|94086.5|94138.5|94088.5|94134.8|94084.8|29
1651176950000|2022-04-28 20:15:50|94139.7|94089.7|94118.2|94068.2|94139.7|94089.7|94114.3|94064.3|69
1651176960000|2022-04-28 20:16:00|94118.9|94068.9|94119.2|94069.2|94123.4|94073.4|94115|94065|56
1651176970000|2022-04-28 20:16:10|94119.5|94069.5|94126.6|94076.6|94127.2|94077.2|94118.8|94068.8|47
1651176980000|2022-04-28 20:16:20|94127.7|94077.7|94127.9|94077.9|94129.2|94079.2|94126.9|94076.9|30
1651176990000|2022-04-28 20:16:30|94127.8|94077.8|94131.7|94081.7|94132.8|94082.8|94127.5|94077.5|57
1651177000000|2022-04-28 20:16:40|94131.5|94081.5|94135.5|94085.5|94135.9|94085.9|94131.5|94081.5|43
1651177010000|2022-04-28 20:16:50|94135.2|94085.2|94156.3|94106.3|94158|94108|94134.5|94084.5|34
1651177020000|2022-04-28 20:17:00|94156.9|94106.9|94159.8|94109.8|94160.5|94110.5|94156.9|94106.9|38
1651177030000|2022-04-28 20:17:10|94159.7|94109.7|94158.6|94108.6|94159.8|94109.8|94157.9|94107.9|25
1651177040000|2022-04-28 20:17:20|94158.5|94108.5|94158.5|94108.5|94159.1|94109.1|94158.5|94108.5|9
1651177050000|2022-04-28 20:17:30|94158.4|94108.4|94155.3|94105.3|94158.8|94108.8|94154.2|94104.2|27
1651177060000|2022-04-28 20:17:40|94154.6|94104.6|94158.6|94108.6|94159.3|94109.3|94154.6|94104.6|37
1651177070000|2022-04-28 20:17:50|94158.5|94108.5|94156.3|94106.3|94159.2|94109.2|94156.3|94106.3|24
1651177080000|2022-04-28 20:18:00|94156.2|94106.2|94153.4|94103.4|94157.4|94107.4|94153.4|94103.4|23
1651177090000|2022-04-28 20:18:10|94153.5|94103.5|94155.5|94105.5|94155.8|94105.8|94153.4|94103.4|18
1651177100000|2022-04-28 20:18:20|94155.1|94105.1|94152.7|94102.7|94155.4|94105.4|94152.7|94102.7|17
1651177110000|2022-04-28 20:18:30|94152.5|94102.5|94150.8|94100.8|94152.8|94102.8|94150.2|94100.2|19
1651177120000|2022-04-28 20:18:40|94150.9|94100.9|94150.9|94100.9|94151.5|94101.5|94150.7|94100.7|25
1651177130000|2022-04-28 20:18:50|94151.2|94101.2|94153.1|94103.1|94153.5|94103.5|94151.2|94101.2|17
1651177140000|2022-04-28 20:19:00|94153.3|94103.3|94152.5|94102.5|94153.3|94103.3|94150.6|94100.6|22
1651177150000|2022-04-28 20:19:10|94152.3|94102.3|94150.9|94100.9|94152.6|94102.6|94150.9|94100.9|14
1651177160000|2022-04-28 20:19:20|94151.2|94101.2|94152.2|94102.2|94152.6|94102.6|94150.5|94100.5|20
1651177170000|2022-04-28 20:19:30|94152.1|94102.1|94150.4|94100.4|94152.8|94102.8|94149.4|94099.4|22
1651177180000|2022-04-28 20:19:40|94150.5|94100.5|94149.1|94099.1|94150.7|94100.7|94148.1|94098.1|38
1651177190000|2022-04-28 20:19:50|94148.9|94098.9|94152.4|94102.4|94152.7|94102.7|94148|94098|21
1651177200000|2022-04-28 20:20:00|94152.2|94102.2|94151.9|94101.9|94152.4|94102.4|94151.4|94101.4|16
1651177210000|2022-04-28 20:20:10|94152.3|94102.3|94153.8|94103.8|94153.8|94103.8|94152.3|94102.3|13
1651177220000|2022-04-28 20:20:20|94153.9|94103.9|94155.6|94105.6|94156|94106|94153.9|94103.9|17
1651177230000|2022-04-28 20:20:30|94155.7|94105.7|94156.5|94106.5|94156.5|94106.5|94154.8|94104.8|9
1651177240000|2022-04-28 20:20:40|94155.3|94105.3|94155.9|94105.9|94155.9|94105.9|94154.7|94104.7|20
1651177250000|2022-04-28 20:20:50|94156.2|94106.2|94150.5|94100.5|94156.3|94106.3|94147.6|94097.6|32
1651177260000|2022-04-28 20:21:00|94150.1|94100.1|94148.6|94098.6|94150.2|94100.2|94146.9|94096.9|45
1651177270000|2022-04-28 20:21:10|94148.8|94098.8|94150.4|94100.4|94150.4|94100.4|94146.7|94096.7|35
1651177280000|2022-04-28 20:21:20|94150.2|94100.2|94150.3|94100.3|94150.3|94100.3|94149.1|94099.1|16
1651177290000|2022-04-28 20:21:30|94150.4|94100.4|94151|94101|94151|94101|94149.8|94099.8|16
1651177300000|2022-04-28 20:21:40|94150.8|94100.8|94150.3|94100.3|94151.1|94101.1|94146.7|94096.7|28
1651177310000|2022-04-28 20:21:50|94150.8|94100.8|94148|94098|94151.1|94101.1|94146.6|94096.6|29
1651177320000|2022-04-28 20:22:00|94148.1|94098.1|94145|94095|94148.3|94098.3|94144.6|94094.6|29
1651177330000|2022-04-28 20:22:10|94145.3|94095.3|94148.4|94098.4|94148.7|94098.7|94145.3|94095.3|25
1651177340000|2022-04-28 20:22:20|94149.2|94099.2|94148.2|94098.2|94149.5|94099.5|94147.5|94097.5|15
1651177350000|2022-04-28 20:22:30|94148.7|94098.7|94147.9|94097.9|94148.7|94098.7|94147.8|94097.8|8
1651177360000|2022-04-28 20:22:40|94147.8|94097.8|94148.8|94098.8|94149|94099|94147.7|94097.7|8
1651177370000|2022-04-28 20:22:50|94149.3|94099.3|94149.6|94099.6|94149.8|94099.8|94148.4|94098.4|18
1651177380000|2022-04-28 20:23:00|94149.2|94099.2|94148.8|94098.8|94149.9|94099.9|94148.8|94098.8|11
1651177390000|2022-04-28 20:23:10|94148.6|94098.6|94141.4|94091.4|94148.7|94098.7|94141.4|94091.4|29
1651177400000|2022-04-28 20:23:20|94141.6|94091.6|94138.8|94088.8|94146.7|94096.7|94135.8|94085.8|34
1651177410000|2022-04-28 20:23:30|94138.3|94088.3|94140.1|94090.1|94141.3|94091.3|94137.2|94087.2|31
1651177420000|2022-04-28 20:23:40|94140.9|94090.9|94141|94091|94141.9|94091.9|94140.9|94090.9|14
1651177430000|2022-04-28 20:23:50|94141.3|94091.3|94141.1|94091.1|94142.1|94092.1|94141.1|94091.1|5
1651177440000|2022-04-28 20:24:00|94141.2|94091.2|94134.5|94084.5|94141.2|94091.2|94133|94083|22
1651177450000|2022-04-28 20:24:10|94134.4|94084.4|94136.1|94086.1|94136.3|94086.3|94134.3|94084.3|13
1651177460000|2022-04-28 20:24:20|94135.1|94085.1|94137.7|94087.7|94137.7|94087.7|94135.1|94085.1|7
1651177470000|2022-04-28 20:24:30|94137.1|94087.1|94129|94079|94138|94088|94129|94079|20
1651177480000|2022-04-28 20:24:40|94130.9|94080.9|94130.6|94080.6|94132.5|94082.5|94124.6|94074.6|53
1651177490000|2022-04-28 20:24:50|94130.4|94080.4|94125|94075|94130.4|94080.4|94124.4|94074.4|50
1651177500000|2022-04-28 20:25:00|94125.1|94075.1|94126.4|94076.4|94128|94078|94122.4|94072.4|56
1651177510000|2022-04-28 20:25:10|94123.3|94073.3|94127.1|94077.1|94127.7|94077.7|94122.8|94072.8|52
1651177520000|2022-04-28 20:25:20|94127|94077|94126.3|94076.3|94128.2|94078.2|94123.6|94073.6|53
1651177530000|2022-04-28 20:25:30|94126.4|94076.4|94125|94075|94126.5|94076.5|94121.6|94071.6|59
1651177540000|2022-04-28 20:25:40|94124.6|94074.6|94125|94075|94129.9|94079.9|94120.8|94070.8|56
1651177550000|2022-04-28 20:25:50|94126.7|94076.7|94122.2|94072.2|94128.6|94078.6|94120.9|94070.9|60
1651177560000|2022-04-28 20:26:00|94123.5|94073.5|94126.9|94076.9|94129.2|94079.2|94118.8|94068.8|61
1651177570000|2022-04-28 20:26:10|94127|94077|94121.6|94071.6|94127|94077|94121.2|94071.2|60
1651177580000|2022-04-28 20:26:20|94121.1|94071.1|94126.3|94076.3|94127.2|94077.2|94121.1|94071.1|48
1651177590000|2022-04-28 20:26:30|94126.2|94076.2|94124.7|94074.7|94127.1|94077.1|94123.2|94073.2|42
1651177600000|2022-04-28 20:26:40|94124.4|94074.4|94119.2|94069.2|94125.8|94075.8|94118.4|94068.4|60
1651177610000|2022-04-28 20:26:50|94118.8|94068.8|94120.7|94070.7|94120.7|94070.7|94116.8|94066.8|35
1651177620000|2022-04-28 20:27:00|94120.5|94070.5|94121.6|94071.6|94121.6|94071.6|94120.1|94070.1|26
1651177630000|2022-04-28 20:27:10|94121.9|94071.9|94121.6|94071.6|94122|94072|94121.5|94071.5|13
1651177640000|2022-04-28 20:27:20|94121.7|94071.7|94122.1|94072.1|94122.7|94072.7|94121.7|94071.7|10
1651177650000|2022-04-28 20:27:30|94122|94072|94118.7|94068.7|94122.2|94072.2|94118.4|94068.4|16
1651177660000|2022-04-28 20:27:40|94118.6|94068.6|94120.1|94070.1|94120.1|94070.1|94118.4|94068.4|15
1651177670000|2022-04-28 20:27:50|94119.9|94069.9|94128.1|94078.1|94129.6|94079.6|94119.9|94069.9|29
1651177680000|2022-04-28 20:28:00|94129.1|94079.1|94126.4|94076.4|94129.2|94079.2|94125.9|94075.9|38
1651177690000|2022-04-28 20:28:10|94126.2|94076.2|94124.6|94074.6|94126.8|94076.8|94124.4|94074.4|25
1651177700000|2022-04-28 20:28:20|94124.4|94074.4|94124.2|94074.2|94124.6|94074.6|94123.4|94073.4|23
1651177710000|2022-04-28 20:28:30|94124.4|94074.4|94124.8|94074.8|94125.1|94075.1|94124.3|94074.3|15
1651177720000|2022-04-28 20:28:40|94124.5|94074.5|94124.1|94074.1|94124.8|94074.8|94123.3|94073.3|26
1651177730000|2022-04-28 20:28:50|94125.2|94075.2|94123.8|94073.8|94125.2|94075.2|94123.8|94073.8|12
1651177740000|2022-04-28 20:29:00|94123.5|94073.5|94129.6|94079.6|94129.6|94079.6|94123.5|94073.5|33
1651177750000|2022-04-28 20:29:10|94129.3|94079.3|94132.9|94082.9|94137.2|94087.2|94129.3|94079.3|44
1651177760000|2022-04-28 20:29:20|94133|94083|94133.8|94083.8|94134.9|94084.9|94132.2|94082.2|43
1651177770000|2022-04-28 20:29:30|94133.6|94083.6|94135.9|94085.9|94136.8|94086.8|94133.2|94083.2|29
1651177780000|2022-04-28 20:29:40|94135.6|94085.6|94128.4|94078.4|94135.9|94085.9|94127.4|94077.4|44
1651177790000|2022-04-28 20:29:50|94127.6|94077.6|94128.9|94078.9|94131.3|94081.3|94127.1|94077.1|36
1651177800000|2022-04-28 20:30:00|94127.7|94077.7|94125.3|94075.3|94132.2|94082.2|94122|94072|51
1651177810000|2022-04-28 20:30:10|94126|94076|94125.8|94075.8|94126.8|94076.8|94113.2|94063.2|53
1651177820000|2022-04-28 20:30:20|94126|94076|94124.6|94074.6|94127.1|94077.1|94121.1|94071.1|37
1651177830000|2022-04-28 20:30:30|94125.4|94075.4|94125.5|94075.5|94125.8|94075.8|94113.4|94063.4|53
1651177840000|2022-04-28 20:30:40|94123.5|94073.5|94120.1|94070.1|94126.4|94076.4|94115.6|94065.6|46
1651177850000|2022-04-28 20:30:50|94120.6|94070.6|94123.1|94073.1|94125.6|94075.6|94114.8|94064.8|51
1651177860000|2022-04-28 20:31:00|94122.9|94072.9|94120.6|94070.6|94125.1|94075.1|94112.1|94062.1|44
1651177870000|2022-04-28 20:31:10|94123.6|94073.6|94123.5|94073.5|94125|94075|94114.3|94064.3|51
1651177880000|2022-04-28 20:31:20|94124.8|94074.8|94122.4|94072.4|94125.6|94075.6|94112.4|94062.4|43
1651177890000|2022-04-28 20:31:30|94123.7|94073.7|94124.8|94074.8|94126.1|94076.1|94106.2|94056.2|47
1651177900000|2022-04-28 20:31:40|94125.6|94075.6|94123.6|94073.6|94126.5|94076.5|94115.9|94065.9|41
1651177910000|2022-04-28 20:31:50|94125.2|94075.2|94123.8|94073.8|94126.5|94076.5|94114.2|94064.2|52
1651177920000|2022-04-28 20:32:00|94123.9|94073.9|94130.3|94080.3|94132.4|94082.4|94116.1|94066.1|59
1651177930000|2022-04-28 20:32:10|94130.8|94080.8|94131.5|94081.5|94132.5|94082.5|94129.7|94079.7|32
1651177940000|2022-04-28 20:32:20|94131.8|94081.8|94133.2|94083.2|94133.5|94083.5|94131.8|94081.8|19
1651177950000|2022-04-28 20:32:30|94133.1|94083.1|94133.3|94083.3|94134.3|94084.3|94133|94083|14
1651177960000|2022-04-28 20:32:40|94131|94081|94129.5|94079.5|94132.7|94082.7|94129.4|94079.4|7
1651177970000|2022-04-28 20:32:50|94130.1|94080.1|94130.8|94080.8|94131|94081|94127.9|94077.9|24
1651177980000|2022-04-28 20:33:00|94131.2|94081.2|94132.7|94082.7|94132.7|94082.7|94131|94081|17
1651177990000|2022-04-28 20:33:10|94132.5|94082.5|94132.4|94082.4|94132.6|94082.6|94132.3|94082.3|10
1651178000000|2022-04-28 20:33:20|94132|94082|94132.5|94082.5|94132.5|94082.5|94132|94082|4
1651178010000|2022-04-28 20:33:30|94132.7|94082.7|94131.8|94081.8|94132.7|94082.7|94131.8|94081.8|4
1651178020000|2022-04-28 20:33:40|94131.7|94081.7|94131.8|94081.8|94132.5|94082.5|94131.7|94081.7|5
1651178030000|2022-04-28 20:33:50|94132.4|94082.4|94132.9|94082.9|94133.1|94083.1|94131.2|94081.2|8
1651178040000|2022-04-28 20:34:00|94133.8|94083.8|94132|94082|94135.3|94085.3|94132|94082|10
1651178050000|2022-04-28 20:34:10|94132.4|94082.4|94131.8|94081.8|94133.5|94083.5|94131.4|94081.4|12
1651178060000|2022-04-28 20:34:20|94132.2|94082.2|94134|94084|94134.9|94084.9|94131.6|94081.6|7
1651178070000|2022-04-28 20:34:30|94134.6|94084.6|94136.4|94086.4|94139.5|94089.5|94134.6|94084.6|13
1651178080000|2022-04-28 20:34:40|94139|94089|94141.7|94091.7|94143.2|94093.2|94138.6|94088.6|17
1651178090000|2022-04-28 20:34:50|94141.6|94091.6|94143.1|94093.1|94143.3|94093.3|94141.5|94091.5|15
1651178100000|2022-04-28 20:35:00|94143|94093|94142.8|94092.8|94143|94093|94142.8|94092.8|2
1651178110000|2022-04-28 20:35:10|94142.7|94092.7|94143.2|94093.2|94144.3|94094.3|94142.3|94092.3|21
1651178120000|2022-04-28 20:35:20|94143|94093|94142.5|94092.5|94144.2|94094.2|94142.5|94092.5|11
1651178130000|2022-04-28 20:35:30|94142.7|94092.7|94142.8|94092.8|94143|94093|94142.7|94092.7|6
1651178140000|2022-04-28 20:35:40|94143.6|94093.6|94145|94095|94145.7|94095.7|94143.6|94093.6|11
1651178150000|2022-04-28 20:35:50|94144.7|94094.7|94144.8|94094.8|94144.8|94094.8|94144.6|94094.6|4
1651178160000|2022-04-28 20:36:00|94144.6|94094.6|94143.3|94093.3|94144.7|94094.7|94143.3|94093.3|9
1651178170000|2022-04-28 20:36:10|94143.7|94093.7|94143.7|94093.7|94143.8|94093.8|94143.7|94093.7|3
1651178180000|2022-04-28 20:36:20|94144.9|94094.9|94144.6|94094.6|94144.9|94094.9|94143.9|94093.9|14
1651178190000|2022-04-28 20:36:30|94144.5|94094.5|94145|94095|94145|94095|94144.4|94094.4|4
1651178200000|2022-04-28 20:36:40|94145.1|94095.1|94145.1|94095.1|94145.5|94095.5|94144.4|94094.4|12
1651178210000|2022-04-28 20:36:50|94145|94095|94144.5|94094.5|94145|94095|94144.5|94094.5|3
1651178220000|2022-04-28 20:37:00|94144.6|94094.6|94144.8|94094.8|94144.8|94094.8|94144.6|94094.6|3
1651178230000|2022-04-28 20:37:10|94144.7|94094.7|94144.7|94094.7|94144.9|94094.9|94144.1|94094.1|8
1651178240000|2022-04-28 20:37:20|94144.8|94094.8|94143.7|94093.7|94144.8|94094.8|94143.2|94093.2|7
1651178250000|2022-04-28 20:37:30|94143.9|94093.9|94141.7|94091.7|94144.5|94094.5|94141.7|94091.7|12
1651178260000|2022-04-28 20:37:40|94142|94092|94141.8|94091.8|94142|94092|94141.8|94091.8|3
1651178270000|2022-04-28 20:37:50|94142.1|94092.1|94144.1|94094.1|94144.1|94094.1|94142.1|94092.1|8
1651178280000|2022-04-28 20:38:00|94143.9|94093.9|94145.2|94095.2|94145.9|94095.9|94143.6|94093.6|16
1651178290000|2022-04-28 20:38:10|94145.6|94095.6|94148.4|94098.4|94150.5|94100.5|94145.1|94095.1|7
1651178300000|2022-04-28 20:38:20|94148.1|94098.1|94147.2|94097.2|94148.1|94098.1|94146.9|94096.9|8
1651178310000|2022-04-28 20:38:30|94147.1|94097.1|94145.7|94095.7|94147.1|94097.1|94145.6|94095.6|4
1651178320000|2022-04-28 20:38:40|94145.8|94095.8|94148.4|94098.4|94151.5|94101.5|94145.7|94095.7|8
1651178330000|2022-04-28 20:38:50|94149.8|94099.8|94147.6|94097.6|94150.3|94100.3|94147.6|94097.6|11
1651178340000|2022-04-28 20:39:00|94147.7|94097.7|94147.7|94097.7|94151.2|94101.2|94147.7|94097.7|19
1651178350000|2022-04-28 20:39:10|94149.3|94099.3|94148.4|94098.4|94149.6|94099.6|94148.3|94098.3|10
1651178360000|2022-04-28 20:39:20|94148.2|94098.2|94149.5|94099.5|94150.8|94100.8|94147.1|94097.1|12
1651178370000|2022-04-28 20:39:30|94149.2|94099.2|94159.6|94109.6|94166.4|94116.4|94149.2|94099.2|14
1651178380000|2022-04-28 20:39:40|94161.3|94111.3|94157.8|94107.8|94161.3|94111.3|94157.8|94107.8|10
1651178390000|2022-04-28 20:39:50|94158.5|94108.5|94160.9|94110.9|94162.5|94112.5|94158.5|94108.5|19
1651178400000|2022-04-28 20:40:00|94161|94111|94171.5|94121.5|94175.4|94125.4|94159.7|94109.7|36
1651178410000|2022-04-28 20:40:10|94172.1|94122.1|94173.2|94123.2|94178.5|94128.5|94170.7|94120.7|19
1651178420000|2022-04-28 20:40:20|94172.6|94122.6|94173.5|94123.5|94175.3|94125.3|94172.6|94122.6|11
1651178430000|2022-04-28 20:40:30|94176.4|94126.4|94164.9|94114.9|94176.4|94126.4|94163.4|94113.4|21
1651178440000|2022-04-28 20:40:40|94165.7|94115.7|94164.3|94114.3|94165.7|94115.7|94162.6|94112.6|14
1651178450000|2022-04-28 20:40:50|94164.4|94114.4|94164.4|94114.4|94166.6|94116.6|94163.5|94113.5|11
1651178460000|2022-04-28 20:41:00|94164.2|94114.2|94161.9|94111.9|94164.2|94114.2|94161.9|94111.9|7
1651178470000|2022-04-28 20:41:10|94162.3|94112.3|94163|94113|94163.4|94113.4|94162.3|94112.3|4
1651178480000|2022-04-28 20:41:20|94163.7|94113.7|94164.2|94114.2|94164.9|94114.9|94163.7|94113.7|10
1651178490000|2022-04-28 20:41:30|94164.3|94114.3|94162.5|94112.5|94164.9|94114.9|94162.5|94112.5|4
1651178500000|2022-04-28 20:41:40|94163.4|94113.4|94164|94114|94168.6|94118.6|94162.3|94112.3|10
1651178510000|2022-04-28 20:41:50|94164.1|94114.1|94162.6|94112.6|94165.2|94115.2|94161.8|94111.8|12
1651178520000|2022-04-28 20:42:00|94162.4|94112.4|94162.4|94112.4|94162.6|94112.6|94162.2|94112.2|4
1651178530000|2022-04-28 20:42:10|94168.5|94118.5|94164.3|94114.3|94168.5|94118.5|94164.3|94114.3|6
1651178540000|2022-04-28 20:42:20|94164.7|94114.7|94164.8|94114.8|94168.5|94118.5|94164.4|94114.4|18
1651178550000|2022-04-28 20:42:30|94164.4|94114.4|94165.6|94115.6|94167.6|94117.6|94163.7|94113.7|16
1651178560000|2022-04-28 20:42:40|94166.3|94116.3|94164.2|94114.2|94166.3|94116.3|94163.8|94113.8|9
1651178570000|2022-04-28 20:42:50|94165.3|94115.3|94162.4|94112.4|94166.2|94116.2|94160.4|94110.4|20
1651178580000|2022-04-28 20:43:00|94162|94112|94163.4|94113.4|94163.7|94113.7|94161.1|94111.1|15
1651178590000|2022-04-28 20:43:10|94162.4|94112.4|94167.1|94117.1|94167.1|94117.1|94161.8|94111.8|17
1651178600000|2022-04-28 20:43:20|94165.9|94115.9|94163.8|94113.8|94167.7|94117.7|94163.8|94113.8|6
1651178610000|2022-04-28 20:43:30|94164.5|94114.5|94164.1|94114.1|94164.5|94114.5|94162.5|94112.5|10
1651178620000|2022-04-28 20:43:40|94163.5|94113.5|94162|94112|94163.5|94113.5|94160.9|94110.9|5
1651178630000|2022-04-28 20:43:50|94159|94109|94156.5|94106.5|94159|94109|94148.3|94098.3|18
1651178640000|2022-04-28 20:44:00|94156.7|94106.7|94156.8|94106.8|94158.1|94108.1|94155.7|94105.7|20
1651178650000|2022-04-28 20:44:10|94156.3|94106.3|94156.7|94106.7|94156.8|94106.8|94156.3|94106.3|3
1651178660000|2022-04-28 20:44:20|94156|94106|94161.2|94111.2|94161.3|94111.3|94154.6|94104.6|6
1651178670000|2022-04-28 20:44:30|94159.2|94109.2|94159.2|94109.2|94159.2|94109.2|94157.1|94107.1|4
1651178680000|2022-04-28 20:44:40|94158.4|94108.4|94156.2|94106.2|94159.8|94109.8|94155.7|94105.7|7
1651178690000|2022-04-28 20:44:50|94155.9|94105.9|94159.9|94109.9|94161.6|94111.6|94155.8|94105.8|16
1651178700000|2022-04-28 20:45:00|94160.1|94110.1|94162.8|94112.8|94164.4|94114.4|94158.7|94108.7|18
1651178710000|2022-04-28 20:45:10|94161.7|94111.7|94162.1|94112.1|94164.6|94114.6|94160.5|94110.5|20
1651178720000|2022-04-28 20:45:20|94163.7|94113.7|94164.9|94114.9|94165.6|94115.6|94163|94113|16
1651178730000|2022-04-28 20:45:30|94165.3|94115.3|94162.7|94112.7|94165.3|94115.3|94162.7|94112.7|13
1651178740000|2022-04-28 20:45:40|94163.6|94113.6|94164|94114|94164.4|94114.4|94162.2|94112.2|10
1651178750000|2022-04-28 20:45:50|94161.7|94111.7|94158|94108|94161.7|94111.7|94158|94108|11
1651178760000|2022-04-28 20:46:00|94158.1|94108.1|94161.5|94111.5|94162.1|94112.1|94157.6|94107.6|15
1651178770000|2022-04-28 20:46:10|94162.4|94112.4|94160.8|94110.8|94162.4|94112.4|94159.7|94109.7|10
1651178780000|2022-04-28 20:46:20|94159.9|94109.9|94163.1|94113.1|94163.4|94113.4|94159.9|94109.9|8
1651178790000|2022-04-28 20:46:30|94160.6|94110.6|94173.5|94123.5|94173.9|94123.9|94160.4|94110.4|20
1651178800000|2022-04-28 20:46:40|94172.4|94122.4|94171.1|94121.1|94173|94123|94170.5|94120.5|12
1651178810000|2022-04-28 20:46:50|94171.4|94121.4|94173.9|94123.9|94174.5|94124.5|94171.4|94121.4|3
1651178820000|2022-04-28 20:47:00|94172.5|94122.5|94174.6|94124.6|94175.7|94125.7|94172.5|94122.5|12
1651178830000|2022-04-28 20:47:10|94174.7|94124.7|94169.7|94119.7|94182|94132|94169.6|94119.6|10
1651178840000|2022-04-28 20:47:20|94171.6|94121.6|94173.3|94123.3|94177.3|94127.3|94171.1|94121.1|30
1651178850000|2022-04-28 20:47:30|94172.9|94122.9|94176.8|94126.8|94176.8|94126.8|94169.8|94119.8|24
1651178860000|2022-04-28 20:47:40|94175.8|94125.8|94177.8|94127.8|94181.1|94131.1|94174|94124|28
1651178870000|2022-04-28 20:47:50|94177.3|94127.3|94176.4|94126.4|94180.8|94130.8|94171.5|94121.5|34
1651178880000|2022-04-28 20:48:00|94176.7|94126.7|94178.7|94128.7|94178.7|94128.7|94170.8|94120.8|28
1651178890000|2022-04-28 20:48:10|94171.8|94121.8|94175.6|94125.6|94180|94130|94171.8|94121.8|42
1651178900000|2022-04-28 20:48:20|94174|94124|94175.9|94125.9|94178|94128|94170.5|94120.5|38
1651178910000|2022-04-28 20:48:30|94175.8|94125.8|94176.5|94126.5|94183.7|94133.7|94172.7|94122.7|33
1651178920000|2022-04-28 20:48:40|94172.1|94122.1|94186.2|94136.2|94186.8|94136.8|94172.1|94122.1|38
1651178930000|2022-04-28 20:48:50|94186.3|94136.3|94210.8|94160.8|94211|94161|94186.3|94136.3|47
1651178940000|2022-04-28 20:49:00|94210.7|94160.7|94215.3|94165.3|94215.3|94165.3|94210|94160|29
1651178950000|2022-04-28 20:49:10|94215.1|94165.1|94216.9|94166.9|94217.6|94167.6|94213.9|94163.9|31
1651178960000|2022-04-28 20:49:20|94217.3|94167.3|94215.7|94165.7|94217.4|94167.4|94215.6|94165.6|15
1651178970000|2022-04-28 20:49:30|94216.2|94166.2|94220.1|94170.1|94220.1|94170.1|94215.5|94165.5|15
1651178980000|2022-04-28 20:49:40|94220.6|94170.6|94219.5|94169.5|94221.8|94171.8|94217.2|94167.2|14
1651178990000|2022-04-28 20:49:50|94220.5|94170.5|94222.4|94172.4|94222.9|94172.9|94219.8|94169.8|8
1651179000000|2022-04-28 20:50:00|94223.3|94173.3|94224.2|94174.2|94224.7|94174.7|94222.3|94172.3|18
1651179010000|2022-04-28 20:50:10|94224|94174|94222.8|94172.8|94224.4|94174.4|94222.1|94172.1|14
1651179020000|2022-04-28 20:50:20|94222.6|94172.6|94223.1|94173.1|94224.2|94174.2|94220.4|94170.4|18
1651179030000|2022-04-28 20:50:30|94223.4|94173.4|94223.3|94173.3|94224.1|94174.1|94222.9|94172.9|9
1651179040000|2022-04-28 20:50:40|94223.2|94173.2|94225.3|94175.3|94226|94176|94222.9|94172.9|13
1651179050000|2022-04-28 20:50:50|94225.1|94175.1|94224.1|94174.1|94231.8|94181.8|94223|94173|15
1651179060000|2022-04-28 20:51:00|94224.4|94174.4|94226.7|94176.7|94226.7|94176.7|94224|94174|14
1651179070000|2022-04-28 20:51:10|94226.4|94176.4|94237.8|94187.8|94238.4|94188.4|94226.3|94176.3|22
1651179080000|2022-04-28 20:51:20|94237.1|94187.1|94233.5|94183.5|94237.3|94187.3|94232.8|94182.8|16
1651179090000|2022-04-28 20:51:30|94233.3|94183.3|94238|94188|94241.7|94191.7|94232.2|94182.2|20
1651179100000|2022-04-28 20:51:40|94239.5|94189.5|94244.2|94194.2|94250.9|94200.9|94239.5|94189.5|19
1651179110000|2022-04-28 20:51:50|94245.7|94195.7|94247.9|94197.9|94253.2|94203.2|94244.1|94194.1|16
1651179120000|2022-04-28 20:52:00|94248.4|94198.4|94261.2|94211.2|94265.7|94215.7|94248.4|94198.4|21
1651179130000|2022-04-28 20:52:10|94261.5|94211.5|94261.1|94211.1|94262.2|94212.2|94261.1|94211.1|5
1651179140000|2022-04-28 20:52:20|94262.1|94212.1|94259.7|94209.7|94262.1|94212.1|94259.3|94209.3|11
1651179150000|2022-04-28 20:52:30|94257.6|94207.6|94262.9|94212.9|94266.2|94216.2|94257.4|94207.4|10
1651179160000|2022-04-28 20:52:40|94263.3|94213.3|94263.2|94213.2|94263.5|94213.5|94259.7|94209.7|12
1651179170000|2022-04-28 20:52:50|94263.6|94213.6|94264.2|94214.2|94268.1|94218.1|94262.3|94212.3|24
1651179180000|2022-04-28 20:53:00|94264.4|94214.4|94264.8|94214.8|94267|94217|94262.4|94212.4|15
1651179190000|2022-04-28 20:53:10|94264.9|94214.9|94266.8|94216.8|94267.6|94217.6|94264.9|94214.9|9
1651179200000|2022-04-28 20:53:20|94266|94216|94267.3|94217.3|94270|94220|94261.5|94211.5|12
1651179210000|2022-04-28 20:53:30|94264.6|94214.6|94261.5|94211.5|94268.7|94218.7|94261.4|94211.4|14
1651179220000|2022-04-28 20:53:40|94262.2|94212.2|94260.9|94210.9|94262.2|94212.2|94260.9|94210.9|5
1651179230000|2022-04-28 20:53:50|94260.5|94210.5|94262|94212|94267.1|94217.1|94260.2|94210.2|9
1651179240000|2022-04-28 20:54:00|94261.8|94211.8|94260.2|94210.2|94262.3|94212.3|94260.1|94210.1|8
1651179250000|2022-04-28 20:54:10|94260.7|94210.7|94263.6|94213.6|94264.6|94214.6|94260|94210|6
1651179260000|2022-04-28 20:54:20|94261.4|94211.4|94258.6|94208.6|94262.7|94212.7|94258.6|94208.6|5
1651179270000|2022-04-28 20:54:30|94257.8|94207.8|94289.3|94239.3|94290.9|94240.9|94254.5|94204.5|18
1651179280000|2022-04-28 20:54:40|94289.1|94239.1|94289.5|94239.5|94292.5|94242.5|94287.8|94237.8|24
1651179290000|2022-04-28 20:54:50|94290.5|94240.5|94279.5|94229.5|94291.7|94241.7|94277.2|94227.2|35
1651179300000|2022-04-28 20:55:00|94273.9|94223.9|94322.3|94181.5|94357.2|94235.3|94273.9|94121.8|54
1651179310000|2022-04-28 20:55:10|94334.1|94165.9|94323.7|94181.3|94353.4|94190.4|94302.3|94165.9|36
1651179320000|2022-04-28 20:55:20|94332|94167.3|94309.7|94178.1|94337.1|94190.9|94304.5|94151.3|66
1651179330000|2022-04-28 20:55:30|94317|94166.9|94308.4|94177.7|94326.4|94221|94264.2|94140.8|55
1651179340000|2022-04-28 20:55:40|94306.8|94179|94260.1|94210.1|94328.5|94211.1|94259|94148.7|51
1651179350000|2022-04-28 20:55:50|94260.5|94210.5|94262.6|94212.6|94266.6|94216.6|94258.4|94208.4|22
1651179360000|2022-04-28 20:56:00|94264.1|94214.1|94305.5|94165.6|94314.4|94215.9|94260|94151.9|15
1651179370000|2022-04-28 20:56:10|94304.8|94172|94305.2|94173.1|94335|94218.9|94261.9|94100.8|68
1651179380000|2022-04-28 20:56:20|94267.6|94173.2|94310.3|94174.8|94328.5|94227.9|94264|94154.4|52
1651179390000|2022-04-28 20:56:30|94261.8|94211.8|94268.7|94218.7|94314.3|94220.6|94261.8|94171.5|18
1651179400000|2022-04-28 20:56:40|94303.4|94173.7|94263.8|94213.8|94313.2|94215.7|94258.9|94166.4|25
1651179410000|2022-04-28 20:56:50|94263.4|94213.4|94303.4|94144.2|94311.8|94214.1|94257.8|94142.8|45
1651179420000|2022-04-28 20:57:00|94298|94156.3|94259.9|94209.9|94316.5|94211.9|94250.2|94128.7|50
1651179430000|2022-04-28 20:57:10|94251.4|94201.4|94310|94148.2|94317.4|94210.9|94251.4|94129.1|20
1651179440000|2022-04-28 20:57:20|94313.9|94145.3|94318.7|94147.6|94319.2|94166.4|94299.8|94145.3|16
1651179450000|2022-04-28 20:57:30|94318.6|94147.7|94306.3|94158.7|94323.3|94160|94305.6|94141.4|15
1651179460000|2022-04-28 20:57:40|94306.4|94156.6|94302.3|94113.1|94322.6|94162.4|94298.3|94113.1|33
1651179470000|2022-04-28 20:57:50|94299.6|94122|94296.8|94119|94312.5|94154.8|94291.5|94099.3|47
1651179480000|2022-04-28 20:58:00|94299.1|94142.1|94310.7|94134.8|94321.8|94173.3|94292.3|94107.5|59
1651179490000|2022-04-28 20:58:10|94303.1|94147|94305.6|94144.5|94330.6|94168.9|94261|94061|61
1651179500000|2022-04-28 20:58:20|94304.6|94151.6|94307.2|94154|94313.1|94160.6|94294.6|94129.8|49
1651179510000|2022-04-28 20:58:30|94307.4|94165.8|94292|94092|94336.9|94165.8|94258.8|94058.8|70
1651179520000|2022-04-28 20:58:40|94322.7|94122.7|94281.4|94081.4|94332.6|94132.6|94235.4|94035.4|73
1651179530000|2022-04-28 20:58:50|94290|94090|94301.1|94101.1|94305|94105|94236.3|94036.3|65
1651179540000|2022-04-28 20:59:00|94276.2|94076.2|94299.1|94099.1|94309.4|94112.9|94272.3|94072.3|63
1651179550000|2022-04-28 20:59:10|94297.6|94097.6|94293.4|94119.4|94324.7|94128.3|94281.7|94087.6|61
1651179560000|2022-04-28 20:59:20|94293.2|94123.1|94292.1|94123.3|94307.6|94131.1|94287.1|94115.2|34
1651179570000|2022-04-28 20:59:30|94230.7|94180.7|94233.8|94183.8|94282.2|94183.8|94230.5|94117.7|33
1651179580000|2022-04-28 20:59:40|94233.9|94183.9|94234.1|94184.1|94237.2|94187.2|94233.9|94183.9|17
1651179590000|2022-04-28 20:59:50|94235.8|94185.8|94280.5|94112|94298.7|94185.9|94231.7|94079.7|28
1651179600000|2022-04-28 21:00:00|94307.3|94107.3|94277.1|94077.1|94307.3|94107.3|94277.1|94077.1|5
1651179610000|2022-04-28 21:00:10|94267.8|94067.8|94267.8|94067.8|94267.8|94067.8|94267.8|94067.8|1
1651179620000|2022-04-28 21:00:20|94276.2|94076.2|94276.2|94076.2|94276.2|94076.2|94276.2|94076.2|1
1651179630000|2022-04-28 21:00:30|94264|94064|94259.4|94059.4|94264|94064|94229.5|94029.5|6
1651179640000|2022-04-28 21:00:40|94264.6|94064.6|94264.6|94064.6|94264.6|94064.6|94264.6|94064.6|1
1651179650000|2022-04-28 21:00:50|94258|94058|94258|94058|94258|94058|94258|94058|1
1651179660000|2022-04-28 21:01:00|94254.3|94054.3|94252.8|94052.8|94254.3|94054.3|94252.8|94052.8|2
1651179670000|2022-04-28 21:01:10|94256.2|94056.2|94256.2|94056.2|94256.2|94056.2|94256.2|94056.2|1
1651179680000|2022-04-28 21:01:20|94261.8|94061.8|94257.6|94057.6|94261.8|94061.8|94257.6|94057.6|2
1651179690000|2022-04-28 21:01:30|94259.2|94059.2|94257.6|94057.6|94260.5|94060.5|94257.6|94057.6|4
1651179720000|2022-04-28 21:02:00|94256.4|94056.4|94256.4|94056.4|94256.4|94056.4|94256.4|94056.4|1
1651179730000|2022-04-28 21:02:10|94256.8|94056.8|94240.3|94040.3|94256.8|94056.8|94240.3|94040.3|3
1651179740000|2022-04-28 21:02:20|94240.2|94040.2|94240.9|94040.9|94240.9|94040.9|94240.2|94040.2|2
1651179750000|2022-04-28 21:02:30|94243|94043|94243|94043|94243|94043|94243|94043|1
1651179760000|2022-04-28 21:02:40|94240.7|94040.7|94242.3|94042.3|94242.3|94042.3|94240.7|94040.7|2
1651179790000|2022-04-28 21:03:10|94240.4|94040.4|94240.4|94040.4|94240.4|94040.4|94240.4|94040.4|1
1651179830000|2022-04-28 21:03:50|94210.7|94010.7|94210.7|94010.7|94210.7|94010.7|94210.7|94010.7|1
1651179840000|2022-04-28 21:04:00|94209.6|94009.6|94222.5|94022.5|94222.5|94022.5|94209.6|94009.6|2
1651179860000|2022-04-28 21:04:20|94188.9|93988.9|94186.9|93986.9|94188.9|93988.9|94186.9|93986.9|2
1651179880000|2022-04-28 21:04:40|94187.3|93987.3|94188.9|93988.9|94188.9|93988.9|94187.3|93987.3|2
1651179890000|2022-04-28 21:04:50|94187.4|93987.4|94186.1|93986.1|94187.4|93987.4|94186.1|93986.1|2
1651179900000|2022-04-28 21:05:00|94194.5|93994.5|94182.5|93982.5|94194.5|93994.5|94182.5|93982.5|4
1651179910000|2022-04-28 21:05:10|94184.5|93984.5|94180.7|93980.7|94184.5|93984.5|94180.7|93980.7|2
1651179920000|2022-04-28 21:05:20|94171.2|93971.2|94185.8|93985.8|94185.8|93985.8|94171.2|93971.2|2
1651179930000|2022-04-28 21:05:30|94186.7|93986.7|94186.7|93986.7|94186.7|93986.7|94186.7|93986.7|1
1651179940000|2022-04-28 21:05:40|94187.6|93987.6|94187.6|93987.6|94187.6|93987.6|94187.6|93987.6|1
1651179950000|2022-04-28 21:05:50|94189.7|93989.7|94192.4|93992.4|94192.4|93992.4|94189.7|93989.7|2
1651179960000|2022-04-28 21:06:00|94191.4|93991.4|94192.4|93992.4|94192.4|93992.4|94191.4|93991.4|2
1651179970000|2022-04-28 21:06:10|94181|93981|94183.7|93983.7|94183.7|93983.7|94177.8|93977.8|5
1651179980000|2022-04-28 21:06:20|94170|93970|94184.2|93984.2|94184.2|93984.2|94170|93970|2
1651180000000|2022-04-28 21:06:40|94189.9|93989.9|94189.9|93989.9|94189.9|93989.9|94189.9|93989.9|1
1651180020000|2022-04-28 21:07:00|94186.8|93986.8|94185.6|93985.6|94189.9|93989.9|94185.6|93985.6|3
1651180030000|2022-04-28 21:07:10|94183.2|93983.2|94201.5|94001.5|94201.7|94001.7|94183.2|93983.2|10
1651180040000|2022-04-28 21:07:20|94201.7|94001.7|94197.7|93997.7|94201.7|94001.7|94197|93997|8
1651180050000|2022-04-28 21:07:30|94197.6|93997.6|94197.7|93997.7|94197.7|93997.7|94197.6|93997.6|2
1651180060000|2022-04-28 21:07:40|94202.5|94002.5|94197.4|93997.4|94203.2|94003.2|94197.4|93997.4|4
1651180070000|2022-04-28 21:07:50|94206.6|94006.6|94206.2|94006.2|94206.6|94006.6|94206.2|94006.2|2
1651180080000|2022-04-28 21:08:00|94211.1|94011.1|94208.9|94008.9|94211.2|94011.2|94208.9|94008.9|5
1651180090000|2022-04-28 21:08:10|94204.2|94004.2|94206.8|94006.8|94206.8|94006.8|94204.2|94004.2|5
1651180110000|2022-04-28 21:08:30|94211.4|94011.4|94210.1|94010.1|94211.4|94011.4|94210.1|94010.1|3
1651180120000|2022-04-28 21:08:40|94206.1|94006.1|94206.1|94006.1|94206.1|94006.1|94206|94006|3
1651180130000|2022-04-28 21:08:50|94207.8|94007.8|94205.7|94005.7|94210.4|94010.4|94205.7|94005.7|3
1651180140000|2022-04-28 21:09:00|94209.8|94009.8|94208.5|94008.5|94209.8|94009.8|94208.5|94008.5|2
1651180150000|2022-04-28 21:09:10|94208.4|94008.4|94208.5|94008.5|94208.5|94008.5|94208.4|94008.4|2
1651180160000|2022-04-28 21:09:20|94209.9|94009.9|94212.3|94012.3|94212.3|94012.3|94209.9|94009.9|2
1651180170000|2022-04-28 21:09:30|94212.4|94012.4|94212.3|94012.3|94212.4|94012.4|94212.3|94012.3|2
1651180180000|2022-04-28 21:09:40|94214|94014|94214|94014|94214|94014|94213.9|94013.9|3
1651180190000|2022-04-28 21:09:50|94209.7|94009.7|94211.7|94011.7|94214|94014|94209.7|94009.7|3
1651180200000|2022-04-28 21:10:00|94211.3|94011.3|94213.1|94013.1|94213.1|94013.1|94207.2|94007.2|7
1651180210000|2022-04-28 21:10:10|94210|94010|94203.4|94003.4|94212.9|94012.9|94203.4|94003.4|7
1651180220000|2022-04-28 21:10:20|94202.8|94002.8|94219.7|94019.7|94219.8|94019.8|94202.8|94002.8|3
1651180230000|2022-04-28 21:10:30|94234.7|94034.7|94208.3|94008.3|94234.7|94034.7|94198.1|93998.1|9
1651180240000|2022-04-28 21:10:40|94225|94025|94202.8|94002.8|94225|94025|94202.8|94002.8|10
1651180250000|2022-04-28 21:10:50|94204|94004|94205.4|94005.4|94205.4|94005.4|94203.6|94003.6|6
1651180260000|2022-04-28 21:11:00|94220.6|94020.6|94214.2|94014.2|94220.6|94020.6|94214.2|94014.2|5
1651180270000|2022-04-28 21:11:10|94217.3|94017.3|94223.8|94023.8|94223.8|94023.8|94217.3|94017.3|4
1651180280000|2022-04-28 21:11:20|94239.3|94039.3|94208.4|94008.4|94239.3|94039.3|94208.3|94008.3|8
1651180290000|2022-04-28 21:11:30|94208.3|94008.3|94208.3|94008.3|94208.5|94008.5|94208.3|94008.3|3
1651180300000|2022-04-28 21:11:40|94231.5|94031.5|94207.6|94007.6|94231.5|94031.5|94207.6|94007.6|7
1651180310000|2022-04-28 21:11:50|94207.7|94007.7|94200.8|94000.8|94207.7|94007.7|94198.8|93998.8|3
1651180320000|2022-04-28 21:12:00|94203.1|94003.1|94192|93992|94203.1|94003.1|94192|93992|7
1651180330000|2022-04-28 21:12:10|94190.5|93990.5|94188.7|93988.7|94190.6|93990.6|94187.7|93987.7|9
1651180340000|2022-04-28 21:12:20|94188.5|93988.5|94197.2|93997.2|94205.2|94005.2|94188.4|93988.4|8
1651180350000|2022-04-28 21:12:30|94195.5|93995.5|94183.1|93983.1|94195.5|93995.5|94183.1|93983.1|3
1651180360000|2022-04-28 21:12:40|94183.5|93983.5|94192.9|93992.9|94200.6|94000.6|94183.5|93983.5|16
1651180370000|2022-04-28 21:12:50|94191.7|93991.7|94190.4|93990.4|94191.7|93991.7|94190.4|93990.4|4
1651180380000|2022-04-28 21:13:00|94191.1|93991.1|94201.8|94001.8|94201.8|94001.8|94191.1|93991.1|4
1651180390000|2022-04-28 21:13:10|94195.1|93995.1|94196.4|93996.4|94196.4|93996.4|94194.8|93994.8|3
1651180400000|2022-04-28 21:13:20|94192.4|93992.4|94175.5|93975.5|94214.6|94014.6|94175.5|93975.5|11
1651180410000|2022-04-28 21:13:30|94178.2|93978.2|94171.9|93971.9|94178.2|93978.2|94165.4|93965.4|10
1651180420000|2022-04-28 21:13:40|94172.9|93972.9|94178.4|93978.4|94178.4|93978.4|94170.4|93970.4|11
1651180430000|2022-04-28 21:13:50|94175.5|93975.5|94185.5|93985.5|94192.3|93992.3|94175.5|93975.5|10
1651180440000|2022-04-28 21:14:00|94188.6|93988.6|94206.1|94006.1|94212|94012|94183.9|93983.9|15
1651180450000|2022-04-28 21:14:10|94207.8|94007.8|94205.5|94005.5|94207.8|94007.8|94203.9|94003.9|4
1651180460000|2022-04-28 21:14:20|94194.2|93994.2|94207.7|94007.7|94224.2|94024.2|94194.2|93994.2|7
1651180470000|2022-04-28 21:14:30|94206.7|94006.7|94192.7|93992.7|94207.8|94007.8|94192.5|93992.5|7
1651180480000|2022-04-28 21:14:40|94191.7|93991.7|94214.8|94014.8|94227.2|94027.2|94191.7|93991.7|4
1651180490000|2022-04-28 21:14:50|94212.1|94012.1|94207.8|94007.8|94212.1|94012.1|94207.4|94007.4|4
1651180500000|2022-04-28 21:15:00|94194.8|93994.8|94194.1|93994.1|94236.1|94036.1|94194.1|93994.1|5
1651180510000|2022-04-28 21:15:10|94193.8|93993.8|94194.2|93994.2|94194.2|93994.2|94193.8|93993.8|2
1651180520000|2022-04-28 21:15:20|94183.4|93983.4|94179.1|93979.1|94187.7|93987.7|94179.1|93979.1|6
1651180530000|2022-04-28 21:15:30|94179.8|93979.8|94200.6|94000.6|94214.1|94014.1|94179.8|93979.8|4
1651180540000|2022-04-28 21:15:40|94196.5|93996.5|94191.1|93991.1|94196.5|93996.5|94184.9|93984.9|5
1651180550000|2022-04-28 21:15:50|94206.5|94006.5|94223.7|94023.7|94223.7|94023.7|94206.5|94006.5|2
1651180560000|2022-04-28 21:16:00|94223.6|94023.6|94202.1|94002.1|94223.6|94023.6|94191.8|93991.8|4
1651180570000|2022-04-28 21:16:10|94192|93992|94202.4|94002.4|94246.1|94046.1|94192|93992|6
1651180580000|2022-04-28 21:16:20|94211.8|94011.8|94194.7|93994.7|94211.8|94011.8|94194.7|93994.7|2
1651180590000|2022-04-28 21:16:30|94194.4|93994.4|94195.3|93995.3|94195.4|93995.4|94194.1|93994.1|5
1651180600000|2022-04-28 21:16:40|94196.2|93996.2|94221.5|94021.5|94224.1|94024.1|94196|93996|6
1651180610000|2022-04-28 21:16:50|94226.8|94026.8|94219.6|94019.6|94226.8|94026.8|94219.4|94019.4|3
1651180620000|2022-04-28 21:17:00|94201.9|94001.9|94201.9|94001.9|94202|94002|94201.9|94001.9|3
1651180630000|2022-04-28 21:17:10|94202|94002|94211.9|94011.9|94235.7|94035.7|94177.1|93977.1|7
1651180640000|2022-04-28 21:17:20|94189.9|93989.9|94202.5|94002.5|94202.5|94002.5|94189.9|93989.9|3
1651180650000|2022-04-28 21:17:30|94206.9|94006.9|94202.5|94002.5|94223.9|94023.9|94202.5|94002.5|4
1651180660000|2022-04-28 21:17:40|94204|94004|94179.2|93979.2|94204|94004|94179.2|93979.2|5
1651180670000|2022-04-28 21:17:50|94181.9|93981.9|94181.9|93981.9|94185.6|93985.6|94179.3|93979.3|5
1651180680000|2022-04-28 21:18:00|94183|93983|94194.7|93994.7|94239.7|94039.7|94183|93983|4
1651180690000|2022-04-28 21:18:10|94202.1|94002.1|94202.1|94002.1|94202.1|94002.1|94202.1|94002.1|1
1651180700000|2022-04-28 21:18:20|94190.4|93990.4|94195.8|93995.8|94195.9|93995.9|94190.4|93990.4|3
1651180710000|2022-04-28 21:18:30|94198.6|93998.6|94226.7|94026.7|94231|94031|94198.6|93998.6|4
1651180720000|2022-04-28 21:18:40|94200.9|94000.9|94200.9|94000.9|94201|94001|94200.9|94000.9|3
1651180730000|2022-04-28 21:18:50|94179|93979|94188.6|93988.6|94188.6|93988.6|94179|93979|4
1651180740000|2022-04-28 21:19:00|94188.5|93988.5|94209.1|94009.1|94216.1|94016.1|94176.6|93976.6|5
1651180750000|2022-04-28 21:19:10|94216.4|94016.4|94188.8|93988.8|94216.4|94016.4|94186.1|93986.1|7
1651180760000|2022-04-28 21:19:20|94188.9|93988.9|94188.9|93988.9|94188.9|93988.9|94188.9|93988.9|1
1651180770000|2022-04-28 21:19:30|94180|93980|94214.7|94014.7|94214.7|94014.7|94169.5|93969.5|4
1651180780000|2022-04-28 21:19:40|94207.6|94007.6|94199.6|93999.6|94218.2|94018.2|94199.6|93999.6|3
1651180790000|2022-04-28 21:19:50|94199.5|93999.5|94226.2|94026.2|94234.5|94034.5|94199.5|93999.5|3
1651180800000|2022-04-28 21:20:00|94208.9|94008.9|94192.4|93992.4|94209.3|94009.3|94192.4|93992.4|3
1651180810000|2022-04-28 21:20:10|94195.2|93995.2|94225.9|94025.9|94225.9|94025.9|94184.1|93984.1|7
1651180820000|2022-04-28 21:20:20|94217.9|94017.9|94195.3|93995.3|94217.9|94017.9|94195.3|93995.3|2
1651180830000|2022-04-28 21:20:30|94187.1|93987.1|94205|94005|94224.3|94024.3|94187.1|93987.1|6
1651180840000|2022-04-28 21:20:40|94185|93985|94185|93985|94185|93985|94185|93985|1
1651180850000|2022-04-28 21:20:50|94187.5|93987.5|94184.4|93984.4|94189.7|93989.7|94184.4|93984.4|4
1651180860000|2022-04-28 21:21:00|94186.2|93986.2|94211.1|94011.1|94218.3|94018.3|94186.2|93986.2|3
1651180870000|2022-04-28 21:21:10|94207.4|94007.4|94187.4|93987.4|94207.4|94007.4|94173.7|93973.7|11
1651180880000|2022-04-28 21:21:20|94189.4|93989.4|94207.3|94007.3|94212.1|94012.1|94180.5|93980.5|8
1651180890000|2022-04-28 21:21:30|94207.2|94007.2|94198.7|93998.7|94207.2|94007.2|94193.5|93993.5|6
1651180900000|2022-04-28 21:21:40|94198.5|93998.5|94193.8|93993.8|94239.1|94039.1|94183.6|93983.6|9
1651180910000|2022-04-28 21:21:50|94188.2|93988.2|94184|93984|94188.2|93988.2|94181.4|93981.4|3
1651180920000|2022-04-28 21:22:00|94188.3|93988.3|94211|94011|94233.8|94033.8|94188.3|93988.3|5
1651180930000|2022-04-28 21:22:10|94207.7|94007.7|94181.4|93981.4|94207.7|94007.7|94178.7|93978.7|6
1651180940000|2022-04-28 21:22:20|94188.3|93988.3|94181.3|93981.3|94198.5|93998.5|94181|93981|6
1651180950000|2022-04-28 21:22:30|94181.1|93981.1|94201.2|94001.2|94209.7|94009.7|94181.1|93981.1|14
1651180960000|2022-04-28 21:22:40|94208.5|94008.5|94196.5|93996.5|94213.4|94013.4|94189.5|93989.5|16
1651180970000|2022-04-28 21:22:50|94194.4|93994.4|94192.4|93992.4|94195.9|93995.9|94189|93989|17
1651180980000|2022-04-28 21:23:00|94192.5|93992.5|94193.7|93993.7|94193.8|93993.8|94186.6|93986.6|13
1651180990000|2022-04-28 21:23:10|94219|94019|94196.6|93996.6|94219|94019|94192.9|93992.9|16
1651181000000|2022-04-28 21:23:20|94197.3|93997.3|94198.4|93998.4|94200.4|94000.4|94189.7|93989.7|6
1651181010000|2022-04-28 21:23:30|94227.1|94027.1|94197.1|93997.1|94228.1|94028.1|94197.1|93997.1|12
1651181020000|2022-04-28 21:23:40|94202.9|94002.9|94199.9|93999.9|94204.6|94004.6|94192.5|93992.5|15
1651181030000|2022-04-28 21:23:50|94200.1|94000.1|94205.6|94005.6|94229.2|94029.2|94200.1|94000.1|9
1651181040000|2022-04-28 21:24:00|94197.1|93997.1|94205.4|94005.4|94209.8|94009.8|94196.4|93996.4|12
1651181050000|2022-04-28 21:24:10|94209.1|94009.1|94195.7|93995.7|94209.1|94009.1|94187.5|93987.5|9
1651181060000|2022-04-28 21:24:20|94197.9|93997.9|94199.4|93999.4|94244.7|94044.7|94190.3|93990.3|8
1651181070000|2022-04-28 21:24:30|94195.7|93995.7|94199.2|93999.2|94201.5|94001.5|94191.1|93991.1|9
1651181080000|2022-04-28 21:24:40|94198.8|93998.8|94206.2|94006.2|94222.4|94022.4|94198|93998|10
1651181090000|2022-04-28 21:24:50|94209|94009|94206.2|94006.2|94209.9|94009.9|94199.8|93999.8|14
1651181100000|2022-04-28 21:25:00|94209.9|94009.9|94191.1|93991.1|94222.5|94022.5|94191.1|93991.1|8
1651181110000|2022-04-28 21:25:10|94192.6|93992.6|94195.9|93995.9|94201.8|94001.8|94192.2|93992.2|10
1651181120000|2022-04-28 21:25:20|94198.3|93998.3|94194.6|93994.6|94198.4|93998.4|94188.2|93988.2|9
1651181130000|2022-04-28 21:25:30|94196.1|93996.1|94206.4|94006.4|94225.5|94025.5|94193.5|93993.5|10
1651181140000|2022-04-28 21:25:40|94213|94013|94209.8|94009.8|94213|94013|94198.5|93998.5|8
1651181150000|2022-04-28 21:25:50|94212.2|94012.2|94198.7|93998.7|94212.2|94012.2|94188.3|93988.3|9
1651181160000|2022-04-28 21:26:00|94198.1|93998.1|94200|94000|94244.7|94044.7|94196.1|93996.1|7
1651181170000|2022-04-28 21:26:10|94196.1|93996.1|94193|93993|94202.2|94002.2|94190.7|93990.7|11
1651181180000|2022-04-28 21:26:20|94194.9|93994.9|94193.4|93993.4|94244.7|94044.7|94177.6|93977.6|19
1651181190000|2022-04-28 21:26:30|94193.5|93993.5|94195.1|93995.1|94199.5|93999.5|94191.9|93991.9|12
1651181200000|2022-04-28 21:26:40|94193.1|93993.1|94208.1|94008.1|94220.1|94020.1|94193.1|93993.1|10
1651181210000|2022-04-28 21:26:50|94207.7|94007.7|94192.5|93992.5|94210.4|94010.4|94192.5|93992.5|12
1651181220000|2022-04-28 21:27:00|94193|93993|94214.8|94014.8|94227.6|94027.6|94193|93993|8
1651181230000|2022-04-28 21:27:10|94220|94020|94210.4|94010.4|94223.1|94023.1|94209.2|94009.2|10
1651181240000|2022-04-28 21:27:20|94212.1|94012.1|94202.6|94002.6|94216.6|94016.6|94202.6|94002.6|8
1651181250000|2022-04-28 21:27:30|94202.9|94002.9|94218.4|94018.4|94224|94024|94202.9|94002.9|7
1651181260000|2022-04-28 21:27:40|94220.2|94020.2|94220.1|94020.1|94226|94026|94212.2|94012.2|10
1651181270000|2022-04-28 21:27:50|94210.4|94010.4|94205.6|94005.6|94212.1|94012.1|94205.6|94005.6|7
1651181280000|2022-04-28 21:28:00|94208.1|94008.1|94223.9|94023.9|94233.6|94033.6|94207.7|94007.7|14
1651181290000|2022-04-28 21:28:10|94227.8|94027.8|94205.7|94005.7|94227.9|94027.9|94205|94005|12
1651181300000|2022-04-28 21:28:20|94213.2|94013.2|94204.3|94004.3|94213.6|94013.6|94204.3|94004.3|4
1651181310000|2022-04-28 21:28:30|94198.2|93998.2|94216.4|94016.4|94226.5|94026.5|94198.2|93998.2|7
1651181320000|2022-04-28 21:28:40|94224.2|94024.2|94224.2|94024.2|94224.2|94024.2|94224.2|94024.2|1
1651181330000|2022-04-28 21:28:50|94243.6|94043.6|94242.5|94042.5|94243.6|94043.6|94242.5|94042.5|4
1651181340000|2022-04-28 21:29:00|94239.6|94039.6|94214|94014|94239.6|94039.6|94214|94014|4
1651181350000|2022-04-28 21:29:10|94222.5|94022.5|94211.9|94011.9|94222.5|94022.5|94208.1|94008.1|4
1651181360000|2022-04-28 21:29:20|94218.7|94018.7|94237.9|94037.9|94237.9|94037.9|94218.7|94018.7|4
1651181370000|2022-04-28 21:29:30|94242.5|94042.5|94241.6|94041.6|94242.5|94042.5|94241.6|94041.6|2
1651181380000|2022-04-28 21:29:40|94241.4|94041.4|94241.6|94041.6|94241.6|94041.6|94241.4|94041.4|2
1651181390000|2022-04-28 21:29:50|94239.5|94039.5|94242.1|94042.1|94243.4|94043.4|94239.5|94039.5|3
1651181400000|2022-04-28 21:30:00|94238.7|94038.7|94216|94016|94238.7|94038.7|94204.6|94004.6|4
1651181410000|2022-04-28 21:30:10|94203.1|94003.1|94212.9|94012.9|94224.3|94024.3|94196.4|93996.4|8
1651181420000|2022-04-28 21:30:20|94196.7|93996.7|94213.4|94013.4|94220.3|94020.3|94196.7|93996.7|24
1651181430000|2022-04-28 21:30:30|94213.7|94013.7|94221.4|94021.4|94224.9|94024.9|94207|94007|31
1651181440000|2022-04-28 21:30:40|94223.4|94023.4|94221.6|94021.6|94223.4|94023.4|94221.6|94021.6|4
1651181450000|2022-04-28 21:30:50|94214.8|94014.8|94210.9|94010.9|94217.3|94017.3|94210.9|94010.9|5
1651181460000|2022-04-28 21:31:00|94210.7|94010.7|94204.8|94004.8|94217.2|94017.2|94201.2|94001.2|10
1651181470000|2022-04-28 21:31:10|94207.4|94007.4|94206.1|94006.1|94213.7|94013.7|94206.1|94006.1|9
1651181480000|2022-04-28 21:31:20|94205.9|94005.9|94196.6|93996.6|94216.9|94016.9|94196.6|93996.6|13
1651181490000|2022-04-28 21:31:30|94202.3|94002.3|94201.3|94001.3|94204.3|94004.3|94200.2|94000.2|13
1651181500000|2022-04-28 21:31:40|94203|94003|94213.6|94013.6|94229.1|94029.1|94203|94003|8
1651181510000|2022-04-28 21:31:50|94209.3|94009.3|94205.9|94005.9|94211.3|94011.3|94205.9|94005.9|8
1651181520000|2022-04-28 21:32:00|94206.5|94006.5|94198|93998|94206.5|94006.5|94196.4|93996.4|7
1651181530000|2022-04-28 21:32:10|94199.5|93999.5|94215.5|94015.5|94220.4|94020.4|94198|93998|8
1651181540000|2022-04-28 21:32:20|94208.5|94008.5|94202.1|94002.1|94208.5|94008.5|94193.6|93993.6|6
1651181550000|2022-04-28 21:32:30|94198.3|93998.3|94201.5|94001.5|94201.5|94001.5|94198.2|93998.2|3
1651181560000|2022-04-28 21:32:40|94207.3|94007.3|94212|94012|94216.5|94016.5|94203.8|94003.8|6
1651181570000|2022-04-28 21:32:50|94207.2|94007.2|94189.5|93989.5|94211.7|94011.7|94189.5|93989.5|6
1651181580000|2022-04-28 21:33:00|94190.9|93990.9|94208.6|94008.6|94219|94019|94190.9|93990.9|11
1651181590000|2022-04-28 21:33:10|94208.2|94008.2|94208.5|94008.5|94208.5|94008.5|94206.1|94006.1|7
1651181600000|2022-04-28 21:33:20|94205.7|94005.7|94215.3|94015.3|94231.7|94031.7|94203.7|94003.7|7
1651181610000|2022-04-28 21:33:30|94210|94010|94207.6|94007.6|94211.3|94011.3|94205.6|94005.6|6
1651181620000|2022-04-28 21:33:40|94208.6|94008.6|94202.2|94002.2|94208.6|94008.6|94197.4|93997.4|7
1651181630000|2022-04-28 21:33:50|94201.1|94001.1|94210.3|94010.3|94219.7|94019.7|94201.1|94001.1|5
1651181640000|2022-04-28 21:34:00|94207.4|94007.4|94210.2|94010.2|94210.4|94010.4|94207.4|94007.4|4
1651181650000|2022-04-28 21:34:10|94217|94017|94206|94006|94222.9|94022.9|94200.9|94000.9|10
1651181660000|2022-04-28 21:34:20|94199.4|93999.4|94205.3|94005.3|94205.3|94005.3|94199.4|93999.4|4
1651181670000|2022-04-28 21:34:30|94227.2|94027.2|94212.6|94012.6|94227.2|94027.2|94212.6|94012.6|4
1651181680000|2022-04-28 21:34:40|94207.8|94007.8|94199.2|93999.2|94207.8|94007.8|94199.2|93999.2|6
1651181690000|2022-04-28 21:34:50|94197|93997|94198|93998|94198|93998|94196.9|93996.9|3
1651181700000|2022-04-28 21:35:00|94197|93997|94214.9|94014.9|94226.4|94026.4|94197|93997|5
1651181710000|2022-04-28 21:35:10|94212.2|94012.2|94203.2|94003.2|94212.2|94012.2|94190.4|93990.4|4
1651181720000|2022-04-28 21:35:20|94201.8|94001.8|94205.2|94005.2|94205.6|94005.6|94201.8|94001.8|6
1651181730000|2022-04-28 21:35:30|94203.2|94003.2|94210|94010|94230.4|94030.4|94203.1|94003.1|13
1651181740000|2022-04-28 21:35:40|94209.2|94009.2|94209.2|94009.2|94209.2|94009.2|94209.2|94009.2|1
1651181750000|2022-04-28 21:35:50|94209.3|94009.3|94203.5|94003.5|94220.6|94020.6|94201.2|94001.2|17
1651181760000|2022-04-28 21:36:00|94202.3|94002.3|94194.2|93994.2|94206.5|94006.5|94193.1|93993.1|25
1651181770000|2022-04-28 21:36:10|94211.7|94011.7|94207.7|94007.7|94211.7|94011.7|94207.3|94007.3|20
1651181780000|2022-04-28 21:36:20|94209.1|94009.1|94201.9|94001.9|94211.2|94011.2|94201.9|94001.9|10
1651181790000|2022-04-28 21:36:30|94203.3|94003.3|94220.4|94020.4|94220.4|94020.4|94200.5|94000.5|8
1651181800000|2022-04-28 21:36:40|94220.2|94020.2|94213.4|94013.4|94220.2|94020.2|94212|94012|5
1651181810000|2022-04-28 21:36:50|94209|94009|94211.3|94011.3|94211.3|94011.3|94209|94009|2
1651181820000|2022-04-28 21:37:00|94196.6|93996.6|94221|94021|94221|94021|94196.6|93996.6|5
1651181830000|2022-04-28 21:37:10|94190.4|93990.4|94202.7|94002.7|94202.7|94002.7|94190|93990|4
1651181840000|2022-04-28 21:37:20|94201.3|94001.3|94201.9|94001.9|94205.9|94005.9|94201.3|94001.3|6
1651181850000|2022-04-28 21:37:30|94199.4|93999.4|94223|94023|94223|94023|94198.1|93998.1|4
1651181860000|2022-04-28 21:37:40|94215|94015|94208.3|94008.3|94215|94015|94208.3|94008.3|7
1651181870000|2022-04-28 21:37:50|94210.3|94010.3|94204.7|94004.7|94210.3|94010.3|94204.7|94004.7|3
1651181880000|2022-04-28 21:38:00|94206|94006|94220.5|94020.5|94220.5|94020.5|94199.1|93999.1|6
1651181890000|2022-04-28 21:38:10|94211.8|94011.8|94211.7|94011.7|94211.8|94011.8|94211.7|94011.7|2
1651181900000|2022-04-28 21:38:20|94233.4|94033.4|94233.4|94033.4|94233.4|94033.4|94233.4|94033.4|1
1651181910000|2022-04-28 21:38:30|94226.2|94026.2|94201.1|94001.1|94226.2|94026.2|94198.6|93998.6|9
1651181920000|2022-04-28 21:38:40|94201.2|94001.2|94220.6|94020.6|94220.6|94020.6|94201.1|94001.1|7
1651181930000|2022-04-28 21:38:50|94220.2|94020.2|94208.7|94008.7|94220.2|94020.2|94208.5|94008.5|9
1651181940000|2022-04-28 21:39:00|94209.1|94009.1|94203.9|94003.9|94211.9|94011.9|94201.3|94001.3|8
1651181950000|2022-04-28 21:39:10|94200.2|94000.2|94224.5|94024.5|94224.5|94024.5|94197.8|93997.8|5
1651181960000|2022-04-28 21:39:20|94216.3|94016.3|94208.2|94008.2|94219.9|94019.9|94208.2|94008.2|5
1651181970000|2022-04-28 21:39:30|94210.2|94010.2|94210.2|94010.2|94210.2|94010.2|94210.2|94010.2|1
1651181980000|2022-04-28 21:39:40|94225.7|94025.7|94215.5|94015.5|94225.7|94025.7|94215.5|94015.5|3
1651181990000|2022-04-28 21:39:50|94195.5|93995.5|94195.5|93995.5|94195.5|93995.5|94195.5|93995.5|1
1651182000000|2022-04-28 21:40:00|94243.3|94043.3|94194.6|93994.6|94243.3|94043.3|94187.7|93987.7|4
1651182010000|2022-04-28 21:40:10|94190.7|93990.7|94203.9|94003.9|94203.9|94003.9|94190|93990|5
1651182020000|2022-04-28 21:40:20|94200.8|94000.8|94198.8|93998.8|94200.8|94000.8|94198.8|93998.8|3
1651182030000|2022-04-28 21:40:30|94223.2|94023.2|94216.4|94016.4|94223.2|94023.2|94216.4|94016.4|3
1651182040000|2022-04-28 21:40:40|94212.1|94012.1|94227|94027|94227|94027|94204.5|94004.5|7
1651182050000|2022-04-28 21:40:50|94219.2|94019.2|94209.7|94009.7|94219.2|94019.2|94209.7|94009.7|4
1651182060000|2022-04-28 21:41:00|94212.8|94012.8|94200.7|94000.7|94212.8|94012.8|94199.2|93999.2|12
1651182070000|2022-04-28 21:41:10|94202.7|94002.7|94212.8|94012.8|94227.9|94027.9|94202.7|94002.7|10
1651182080000|2022-04-28 21:41:20|94215.4|94015.4|94212.3|94012.3|94215.4|94015.4|94212.3|94012.3|2
1651182090000|2022-04-28 21:41:30|94212.9|94012.9|94203.9|94003.9|94212.9|94012.9|94203.4|94003.4|6
1651182100000|2022-04-28 21:41:40|94247.3|94047.3|94213.8|94013.8|94247.3|94047.3|94213.8|94013.8|4
1651182110000|2022-04-28 21:41:50|94214.4|94014.4|94202.8|94002.8|94214.4|94014.4|94200.9|94000.9|6
1651182120000|2022-04-28 21:42:00|94203.4|94003.4|94209.2|94009.2|94235.6|94035.6|94202.7|94002.7|9
1651182130000|2022-04-28 21:42:10|94211|94011|94194.1|93994.1|94211|94011|94194.1|93994.1|2
1651182140000|2022-04-28 21:42:20|94189.6|93989.6|94189.6|93989.6|94190.1|93990.1|94189.6|93989.6|3
1651182150000|2022-04-28 21:42:30|94203.4|94003.4|94221.7|94021.7|94227.6|94027.6|94203.4|94003.4|4
1651182160000|2022-04-28 21:42:40|94214.6|94014.6|94210.9|94010.9|94214.6|94014.6|94210.9|94010.9|2
1651182170000|2022-04-28 21:42:50|94209.4|94009.4|94210.6|94010.6|94224.3|94024.3|94209.4|94009.4|8
1651182180000|2022-04-28 21:43:00|94211.8|94011.8|94198.6|93998.6|94213|94013|94198.6|93998.6|5
1651182190000|2022-04-28 21:43:10|94196.2|93996.2|94199.2|93999.2|94199.2|93999.2|94196.2|93996.2|4
1651182200000|2022-04-28 21:43:20|94226.1|94026.1|94216.5|94016.5|94226.1|94026.1|94216.5|94016.5|3
1651182210000|2022-04-28 21:43:30|94214.6|94014.6|94215.3|94015.3|94215.4|94015.4|94213.9|94013.9|5
1651182220000|2022-04-28 21:43:40|94215.2|94015.2|94201.1|94001.1|94215.2|94015.2|94199.3|93999.3|5
1651182230000|2022-04-28 21:43:50|94203.5|94003.5|94213.2|94013.2|94237.4|94037.4|94203.5|94003.5|6
1651182240000|2022-04-28 21:44:00|94215|94015|94198.6|93998.6|94215.2|94015.2|94198.6|93998.6|5
1651182250000|2022-04-28 21:44:10|94230.4|94030.4|94211|94011|94230.4|94030.4|94211|94011|7
1651182260000|2022-04-28 21:44:20|94208.5|94008.5|94209.8|94009.8|94209.8|94009.8|94208.5|94008.5|2
1651182270000|2022-04-28 21:44:30|94203.6|94003.6|94201.7|94001.7|94204.6|94004.6|94201.7|94001.7|3
1651182280000|2022-04-28 21:44:40|94202.4|94002.4|94202|94002|94203.6|94003.6|94199.9|93999.9|5
1651182290000|2022-04-28 21:44:50|94203.7|94003.7|94212.2|94012.2|94212.2|94012.2|94199.9|93999.9|5
1651182300000|2022-04-28 21:45:00|94243.6|94043.6|94212.5|94012.5|94243.6|94043.6|94212.5|94012.5|10
1651182310000|2022-04-28 21:45:10|94214.9|94014.9|94196.8|93996.8|94214.9|94014.9|94196.8|93996.8|7
1651182320000|2022-04-28 21:45:20|94243.2|94043.2|94227.3|94027.3|94243.2|94043.2|94227.3|94027.3|5
1651182330000|2022-04-28 21:45:30|94220|94020|94206.5|94006.5|94220|94020|94206.5|94006.5|8
1651182340000|2022-04-28 21:45:40|94236.9|94036.9|94224|94024|94236.9|94036.9|94224|94024|3
1651182350000|2022-04-28 21:45:50|94221.3|94021.3|94207.7|94007.7|94221.4|94021.4|94207.7|94007.7|3
1651182360000|2022-04-28 21:46:00|94216.5|94016.5|94219.4|94019.4|94231.9|94031.9|94214.3|94014.3|5
1651182370000|2022-04-28 21:46:10|94190.1|93990.1|94203.2|94003.2|94203.2|94003.2|94190.1|93990.1|9
1651182380000|2022-04-28 21:46:20|94205.5|94005.5|94203.4|94003.4|94205.5|94005.5|94203.4|94003.4|2
1651182390000|2022-04-28 21:46:30|94201.1|94001.1|94227.3|94027.3|94246.9|94046.9|94199.4|93999.4|5
1651182400000|2022-04-28 21:46:40|94217.1|94017.1|94218.8|94018.8|94218.8|94018.8|94213.3|94013.3|9
1651182410000|2022-04-28 21:46:50|94220.4|94020.4|94237.5|94037.5|94240.6|94040.6|94220.4|94020.4|3
1651182420000|2022-04-28 21:47:00|94228.1|94028.1|94224.1|94024.1|94228.1|94028.1|94220.2|94020.2|4
1651182430000|2022-04-28 21:47:10|94252.4|94052.4|94239.7|94039.7|94274.7|94074.7|94239.7|94039.7|3
1651182440000|2022-04-28 21:47:20|94230.3|94030.3|94223.7|94023.7|94230.3|94030.3|94204.2|94004.2|3
1651182450000|2022-04-28 21:47:30|94213.1|94013.1|94205.1|94005.1|94213.1|94013.1|94205.1|94005.1|3
1651182460000|2022-04-28 21:47:40|94208.7|94008.7|94231.6|94031.6|94249.6|94049.6|94208.7|94008.7|4
1651182470000|2022-04-28 21:47:50|94192.1|93992.1|94192.1|93992.1|94192.1|93992.1|94192.1|93992.1|1
1651182480000|2022-04-28 21:48:00|94218.4|94018.4|94206.1|94006.1|94218.4|94018.4|94206.1|94006.1|3
1651182490000|2022-04-28 21:48:10|94227.2|94027.2|94275.1|94075.1|94275.1|94075.1|94227.2|94027.2|2
1651182500000|2022-04-28 21:48:20|94218|94018|94221.8|94021.8|94221.8|94021.8|94218|94018|3
1651182510000|2022-04-28 21:48:30|94207.7|94007.7|94197.8|93997.8|94257.5|94057.5|94197.8|93997.8|12
1651182530000|2022-04-28 21:48:50|94191.3|93991.3|94245.9|94045.9|94255|94055|94191.3|93991.3|3
1651182540000|2022-04-28 21:49:00|94229.5|94029.5|94229.5|94029.5|94229.5|94029.5|94229.5|94029.5|1
1651182550000|2022-04-28 21:49:10|94271.4|94071.4|94271.4|94071.4|94271.4|94071.4|94271.4|94071.4|1
1651182560000|2022-04-28 21:49:20|94207.7|94007.7|94203.6|94003.6|94207.7|94007.7|94203.6|94003.6|2
1651182570000|2022-04-28 21:49:30|94208.2|94008.2|94226.5|94026.5|94243.8|94043.8|94202.6|94002.6|5
1651182580000|2022-04-28 21:49:40|94242.9|94042.9|94226.5|94026.5|94242.9|94042.9|94226.5|94026.5|2
1651182590000|2022-04-28 21:49:50|94259.4|94059.4|94234.5|94034.5|94259.4|94059.4|94234.5|94034.5|3
1651182600000|2022-04-28 21:50:00|94225.8|94025.8|94203.9|94003.9|94225.8|94025.8|94198.4|93998.4|5
1651182610000|2022-04-28 21:50:10|94206.6|94006.6|94227.9|94027.9|94242.7|94042.7|94206.6|94006.6|3
1651182620000|2022-04-28 21:50:20|94222.4|94022.4|94202.5|94002.5|94222.4|94022.4|94202.5|94002.5|4
1651182630000|2022-04-28 21:50:30|94199.5|93999.5|94234.4|94034.4|94255.7|94055.7|94199.5|93999.5|4
1651182640000|2022-04-28 21:50:40|94228.3|94028.3|94228.3|94028.3|94228.3|94028.3|94228.3|94028.3|1
1651182650000|2022-04-28 21:50:50|94267.5|94067.5|94189.3|93989.3|94267.5|94067.5|94189.3|93989.3|2
1651182660000|2022-04-28 21:51:00|94204.6|94004.6|94196.5|93996.5|94204.6|94004.6|94196.5|93996.5|2
1651182670000|2022-04-28 21:51:10|94201|94001|94196.2|93996.2|94225.4|94025.4|94196.2|93996.2|13
1651182680000|2022-04-28 21:51:20|94204.7|94004.7|94207.5|94007.5|94211.4|94011.4|94199.5|93999.5|9
1651182690000|2022-04-28 21:51:30|94208.2|94008.2|94226.5|94026.5|94241.3|94041.3|94205.8|94005.8|6
1651182700000|2022-04-28 21:51:40|94224.8|94024.8|94199.8|93999.8|94224.8|94024.8|94199.8|93999.8|5
1651182710000|2022-04-28 21:51:50|94251.2|94051.2|94221.7|94021.7|94251.2|94051.2|94221.7|94021.7|3
1651182720000|2022-04-28 21:52:00|94217.2|94017.2|94209.3|94009.3|94217.2|94017.2|94209.3|94009.3|5
1651182730000|2022-04-28 21:52:10|94234.9|94034.9|94213.5|94013.5|94234.9|94034.9|94213.5|94013.5|11
1651182740000|2022-04-28 21:52:20|94217.6|94017.6|94221.2|94021.2|94221.2|94021.2|94205.5|94005.5|19
1651182750000|2022-04-28 21:52:30|94218|94018|94205.3|94005.3|94218|94018|94203.5|94003.5|22
1651182760000|2022-04-28 21:52:40|94210.4|94010.4|94201.4|94001.4|94210.4|94010.4|94200.8|94000.8|10
1651182770000|2022-04-28 21:52:50|94196.1|93996.1|94225.6|94025.6|94225.6|94025.6|94196.1|93996.1|13
1651182780000|2022-04-28 21:53:00|94215.3|94015.3|94209.9|94009.9|94215.3|94015.3|94208.7|94008.7|4
1651182790000|2022-04-28 21:53:10|94209.3|94009.3|94209.2|94009.2|94209.4|94009.4|94209.2|94009.2|3
1651182800000|2022-04-28 21:53:20|94189.4|93989.4|94250.9|94050.9|94250.9|94050.9|94189.4|93989.4|2
1651182810000|2022-04-28 21:53:30|94245|94045|94198.3|93998.3|94245|94045|94189.1|93989.1|10
1651182820000|2022-04-28 21:53:40|94198.2|93998.2|94253.5|94053.5|94253.5|94053.5|94192|93992|6
1651182830000|2022-04-28 21:53:50|94222.5|94022.5|94199.9|93999.9|94222.5|94022.5|94196.8|93996.8|14
1651182840000|2022-04-28 21:54:00|94199.8|93999.8|94196.5|93996.5|94199.8|93999.8|94196.5|93996.5|5
1651182850000|2022-04-28 21:54:10|94192.1|93992.1|94233.9|94033.9|94233.9|94033.9|94192.1|93992.1|4
1651182860000|2022-04-28 21:54:20|94224.3|94024.3|94194.8|93994.8|94224.3|94024.3|94194.8|93994.8|5
1651182870000|2022-04-28 21:54:30|94203.2|94003.2|94249.9|94049.9|94249.9|94049.9|94194.1|93994.1|5
1651182880000|2022-04-28 21:54:40|94214.3|94014.3|94193.1|93993.1|94214.3|94014.3|94192.9|93992.9|4
1651182890000|2022-04-28 21:54:50|94192|93992|94192|93992|94192|93992|94192|93992|1
1651182900000|2022-04-28 21:55:00|94199.8|93999.8|94238.9|94038.9|94238.9|94038.9|94195.3|93995.3|4
1651182910000|2022-04-28 21:55:10|94231.9|94031.9|94205.6|94005.6|94231.9|94031.9|94204.9|94004.9|12
1651182920000|2022-04-28 21:55:20|94196.7|93996.7|94234.8|94034.8|94234.8|94034.8|94194.2|93994.2|14
1651182930000|2022-04-28 21:55:30|94232.3|94032.3|94208.9|94008.9|94232.3|94032.3|94208.9|94008.9|10
1651182940000|2022-04-28 21:55:40|94212.1|94012.1|94194.1|93994.1|94212.1|94012.1|94194.1|93994.1|5
1651182950000|2022-04-28 21:55:50|94219.3|94019.3|94203|94003|94219.3|94019.3|94200.1|94000.1|15
1651182960000|2022-04-28 21:56:00|94204.5|94004.5|94205.3|94005.3|94224.7|94024.7|94204.5|94004.5|6
1651182970000|2022-04-28 21:56:10|94205.1|94005.1|94189.5|93989.5|94205.1|94005.1|94189.4|93989.4|10
1651182980000|2022-04-28 21:56:20|94192.2|93992.2|94207.3|94007.3|94214.5|94014.5|94187.8|93987.8|11
1651182990000|2022-04-28 21:56:30|94202.3|94002.3|94193.9|93993.9|94202.3|94002.3|94191.5|93991.5|12
1651183000000|2022-04-28 21:56:40|94192.5|93992.5|94184.6|93984.6|94192.5|93992.5|94184.2|93984.2|11
1651183010000|2022-04-28 21:56:50|94183.5|93983.5|94209.4|94009.4|94209.4|94009.4|94181|93981|10
1651183020000|2022-04-28 21:57:00|94206|94006|94194.1|93994.1|94206|94006|94179.9|93979.9|18
1651183030000|2022-04-28 21:57:10|94195.9|93995.9|94191.2|93991.2|94195.9|93995.9|94189.1|93989.1|19
1651183040000|2022-04-28 21:57:20|94188.2|93988.2|94190.5|93990.5|94190.5|93990.5|94187.5|93987.5|9
1651183050000|2022-04-28 21:57:30|94188.3|93988.3|94194.7|93994.7|94215.1|94015.1|94180.2|93980.2|20
1651183060000|2022-04-28 21:57:40|94195.1|93995.1|94189.9|93989.9|94216.5|94016.5|94175.6|93975.6|39
1651183070000|2022-04-28 21:57:50|94187.5|93987.5|94188.5|93988.5|94203.7|94003.7|94187.5|93987.5|11
1651183080000|2022-04-28 21:58:00|94190.3|93990.3|94198.4|93998.4|94204.9|94004.9|94182.3|93982.3|15
1651183090000|2022-04-28 21:58:10|94189.4|93989.4|94184.2|93984.2|94217.6|94017.6|94184.2|93984.2|10
1651183100000|2022-04-28 21:58:20|94189.5|93989.5|94194.1|93994.1|94195.5|93995.5|94184.1|93984.1|12
1651183110000|2022-04-28 21:58:30|94196.2|93996.2|94218.6|94018.6|94218.6|94018.6|94195.6|93995.6|17
1651183120000|2022-04-28 21:58:40|94211.7|94011.7|94201.7|94001.7|94211.7|94011.7|94197.3|93997.3|17
1651183130000|2022-04-28 21:58:50|94202.5|94002.5|94194.5|93994.5|94205|94005|94193.9|93993.9|9
1651183140000|2022-04-28 21:59:00|94196.1|93996.1|94223.8|94023.8|94225.5|94025.5|94192.6|93992.6|6
1651183150000|2022-04-28 21:59:10|94214.7|94014.7|94208.7|94008.7|94214.7|94014.7|94208.7|94008.7|2
1651183160000|2022-04-28 21:59:20|94206|94006|94248.2|94048.2|94248.2|94048.2|94189.5|93989.5|7
1651183170000|2022-04-28 21:59:30|94212|94012|94199.3|93999.3|94212|94012|94185.9|93985.9|17
1651183180000|2022-04-28 21:59:40|94199.2|93999.2|94198.7|93998.7|94200.1|94000.1|94196.6|93996.6|8
1651183190000|2022-04-28 21:59:50|94199.1|93999.1|94211.8|94011.8|94217.2|94017.2|94193.8|93993.8|12
1651183200000|2022-04-28 22:00:00|94220.9|94020.9|94195.1|93995.1|94220.9|94020.9|94193.9|93993.9|45
1651183210000|2022-04-28 22:00:10|94195.2|93995.2|94218.7|94018.7|94231|94031|94194.2|93994.2|46
1651183220000|2022-04-28 22:00:20|94216.6|94016.6|94236.1|94036.1|94253.2|94053.2|94210.9|94010.9|35
1651183230000|2022-04-28 22:00:30|94236.4|94036.4|94242.3|94042.3|94250.9|94050.9|94233|94033|24
1651183240000|2022-04-28 22:00:40|94243.6|94043.6|94246.9|94046.9|94250.3|94050.3|94243.3|94043.3|11
1651183250000|2022-04-28 22:00:50|94245.7|94045.7|94248.4|94048.4|94254.3|94054.3|94241.9|94041.9|24
1651183260000|2022-04-28 22:01:00|94248.6|94048.6|94245.4|94045.4|94253.8|94053.8|94244.8|94044.8|27
1651183270000|2022-04-28 22:01:10|94248.8|94048.8|94247.6|94047.6|94248.8|94048.8|94241.9|94041.9|18
1651183280000|2022-04-28 22:01:20|94245.5|94045.5|94241.5|94041.5|94253.7|94053.7|94238.5|94038.5|16
1651183290000|2022-04-28 22:01:30|94256.3|94056.3|94220.3|94020.3|94256.3|94056.3|94220.3|94020.3|31
1651183300000|2022-04-28 22:01:40|94225.6|94025.6|94216.6|94016.6|94226|94026|94208.9|94008.9|13
1651183310000|2022-04-28 22:01:50|94218.3|94018.3|94215.3|94015.3|94223.3|94023.3|94212.5|94012.5|19
1651183320000|2022-04-28 22:02:00|94216.2|94016.2|94222.2|94022.2|94223|94023|94210.8|94010.8|22
1651183330000|2022-04-28 22:02:10|94223.3|94023.3|94216.9|94016.9|94225.9|94025.9|94214.4|94014.4|16
1651183340000|2022-04-28 22:02:20|94221.7|94021.7|94219.5|94019.5|94227.3|94027.3|94215.9|94015.9|10
1651183350000|2022-04-28 22:02:30|94223.3|94023.3|94215.1|94015.1|94223.3|94023.3|94212.1|94012.1|18
1651183360000|2022-04-28 22:02:40|94216.2|94016.2|94225.8|94025.8|94235.2|94035.2|94213.5|94013.5|17
1651183370000|2022-04-28 22:02:50|94231.5|94031.5|94231.8|94031.8|94235.6|94035.6|94223|94023|17
1651183380000|2022-04-28 22:03:00|94229.4|94029.4|94233.6|94033.6|94241.9|94041.9|94215.3|94015.3|16
1651183390000|2022-04-28 22:03:10|94229.7|94029.7|94224.2|94024.2|94245.7|94045.7|94224.2|94024.2|13
1651183400000|2022-04-28 22:03:20|94219.1|94019.1|94226.4|94026.4|94231.4|94031.4|94216.6|94016.6|18
1651183410000|2022-04-28 22:03:30|94222.1|94022.1|94228.7|94028.7|94239.8|94039.8|94214.7|94014.7|26
1651183420000|2022-04-28 22:03:40|94233.1|94033.1|94220.9|94020.9|94234.3|94034.3|94218|94018|13
1651183430000|2022-04-28 22:03:50|94227.7|94027.7|94224.7|94024.7|94237.4|94037.4|94220.3|94020.3|18
1651183440000|2022-04-28 22:04:00|94222.6|94022.6|94222.9|94022.9|94234.3|94034.3|94205.1|94005.1|14
1651183450000|2022-04-28 22:04:10|94218.9|94018.9|94217.4|94017.4|94244.8|94044.8|94212.1|94012.1|16
1651183460000|2022-04-28 22:04:20|94208.7|94008.7|94220|94020|94225.6|94025.6|94196.6|93996.6|23
1651183470000|2022-04-28 22:04:30|94211|94011|94214.8|94014.8|94220.6|94020.6|94203.5|94003.5|18
1651183480000|2022-04-28 22:04:40|94211.4|94011.4|94215.8|94015.8|94217.1|94017.1|94207.5|94007.5|25
1651183490000|2022-04-28 22:04:50|94221.4|94021.4|94222.2|94022.2|94225.1|94025.1|94211.6|94011.6|14
1651183500000|2022-04-28 22:05:00|94218.1|94018.1|94200.7|94000.7|94218.1|94018.1|94198.2|93998.2|22
1651183510000|2022-04-28 22:05:10|94197.8|93997.8|94197.2|93997.2|94205.3|94005.3|94190.8|93990.8|23
1651183520000|2022-04-28 22:05:20|94194.3|93994.3|94193.2|93993.2|94195|93995|94192.3|93992.3|16
1651183530000|2022-04-28 22:05:30|94185.6|93985.6|94189.8|93989.8|94205.7|94005.7|94185.6|93985.6|15
1651183540000|2022-04-28 22:05:40|94189.7|93989.7|94195.2|93995.2|94217.7|94017.7|94189.7|93989.7|20
1651183550000|2022-04-28 22:05:50|94202.1|94002.1|94212|94012|94214.1|94014.1|94189.4|93989.4|9
1651183560000|2022-04-28 22:06:00|94204.8|94004.8|94210|94010|94216|94016|94204.8|94004.8|6
1651183570000|2022-04-28 22:06:10|94202|94002|94229.2|94029.2|94238.6|94038.6|94193.6|93993.6|41
1651183580000|2022-04-28 22:06:20|94227.3|94027.3|94230.6|94030.6|94235.5|94035.5|94227.3|94027.3|16
1651183590000|2022-04-28 22:06:30|94226.8|94026.8|94224.1|94024.1|94232.1|94032.1|94223.1|94023.1|13
1651183600000|2022-04-28 22:06:40|94224.6|94024.6|94224.7|94024.7|94243.1|94043.1|94222.1|94022.1|20
1651183610000|2022-04-28 22:06:50|94224.1|94024.1|94227.1|94027.1|94232.2|94032.2|94223|94023|19
1651183620000|2022-04-28 22:07:00|94225.5|94025.5|94224|94024|94231.3|94031.3|94222.5|94022.5|18
1651183630000|2022-04-28 22:07:10|94226|94026|94233.5|94033.5|94238.2|94038.2|94223.4|94023.4|15
1651183640000|2022-04-28 22:07:20|94231.5|94031.5|94232.8|94032.8|94235.6|94035.6|94226.7|94026.7|18
1651183650000|2022-04-28 22:07:30|94232.6|94032.6|94216.9|94016.9|94236.6|94036.6|94212.4|94012.4|31
1651183660000|2022-04-28 22:07:40|94216.7|94016.7|94212.8|94012.8|94218.6|94018.6|94211.7|94011.7|23
1651183670000|2022-04-28 22:07:50|94216.5|94016.5|94218.1|94018.1|94230.8|94030.8|94215.9|94015.9|30
1651183680000|2022-04-28 22:08:00|94218.4|94018.4|94219.8|94019.8|94221.3|94021.3|94216.1|94016.1|23
1651183690000|2022-04-28 22:08:10|94217.4|94017.4|94221.5|94021.5|94226.3|94026.3|94217.4|94017.4|7
1651183700000|2022-04-28 22:08:20|94220.1|94020.1|94219.8|94019.8|94220.1|94020.1|94213.4|94013.4|7
1651183710000|2022-04-28 22:08:30|94220.9|94020.9|94219.2|94019.2|94230.9|94030.9|94214.5|94014.5|15
1651183720000|2022-04-28 22:08:40|94225.5|94025.5|94224.4|94024.4|94227.2|94027.2|94217.2|94017.2|9
1651183730000|2022-04-28 22:08:50|94223.2|94023.2|94223.1|94023.1|94229|94029|94219.5|94019.5|6
1651183740000|2022-04-28 22:09:00|94219.6|94019.6|94204.8|94004.8|94230|94030|94195.5|93995.5|30
1651183750000|2022-04-28 22:09:10|94205|94005|94212|94012|94212.3|94012.3|94200|94000|32
1651183760000|2022-04-28 22:09:20|94209.2|94009.2|94215.7|94015.7|94215.7|94015.7|94207.4|94007.4|8
1651183770000|2022-04-28 22:09:30|94216.1|94016.1|94215.2|94015.2|94217.6|94017.6|94208.4|94008.4|9
1651183780000|2022-04-28 22:09:40|94214.6|94014.6|94219|94019|94222.4|94022.4|94214.6|94014.6|22
1651183790000|2022-04-28 22:09:50|94217|94017|94200.7|94000.7|94220.4|94020.4|94196.9|93996.9|22
1651183800000|2022-04-28 22:10:00|94201.1|94001.1|94201.1|94001.1|94201.3|94001.3|94200.2|94000.2|16
1651183810000|2022-04-28 22:10:10|94201.4|94001.4|94214.6|94014.6|94219.7|94019.7|94201.4|94001.4|20
1651183820000|2022-04-28 22:10:20|94216.3|94016.3|94214.9|94014.9|94219.7|94019.7|94203.5|94003.5|21
1651183830000|2022-04-28 22:10:30|94215.3|94015.3|94213.7|94013.7|94215.3|94015.3|94211.7|94011.7|22
1651183840000|2022-04-28 22:10:40|94214.1|94014.1|94217.7|94017.7|94221.6|94021.6|94211.5|94011.5|25
1651183850000|2022-04-28 22:10:50|94219.7|94019.7|94230.5|94030.5|94234.9|94034.9|94209.8|94009.8|19
1651183860000|2022-04-28 22:11:00|94227.6|94027.6|94225.2|94025.2|94235.2|94035.2|94218|94018|31
1651183870000|2022-04-28 22:11:10|94226.2|94026.2|94230.1|94030.1|94237.5|94037.5|94224.2|94024.2|17
1651183880000|2022-04-28 22:11:20|94228.6|94028.6|94228.2|94028.2|94232.1|94032.1|94221.5|94021.5|13
1651183890000|2022-04-28 22:11:30|94225.9|94025.9|94236.6|94036.6|94236.6|94036.6|94225.8|94025.8|3
1651183900000|2022-04-28 22:11:40|94237.1|94037.1|94228.6|94028.6|94237.1|94037.1|94223.9|94023.9|7
1651183910000|2022-04-28 22:11:50|94230.5|94030.5|94222.6|94022.6|94232.2|94032.2|94216.3|94016.3|19
1651183920000|2022-04-28 22:12:00|94221.9|94021.9|94215.3|94015.3|94221.9|94021.9|94213.1|94013.1|28
1651183930000|2022-04-28 22:12:10|94213.9|94013.9|94211.4|94011.4|94219.7|94019.7|94209.4|94009.4|19
1651183940000|2022-04-28 22:12:20|94211.5|94011.5|94215.3|94015.3|94226.4|94026.4|94211.5|94011.5|39
1651183950000|2022-04-28 22:12:30|94213.3|94013.3|94223|94023|94226|94026|94213.3|94013.3|30
1651183960000|2022-04-28 22:12:40|94228.5|94028.5|94225|94025|94228.5|94028.5|94220.3|94020.3|16
1651183970000|2022-04-28 22:12:50|94225.9|94025.9|94227.2|94027.2|94228.9|94028.9|94221.4|94021.4|20
1651183980000|2022-04-28 22:13:00|94226|94026|94222.5|94022.5|94229.8|94029.8|94218.8|94018.8|30
1651183990000|2022-04-28 22:13:10|94222.1|94022.1|94227.7|94027.7|94232.8|94032.8|94222|94022|20
1651184000000|2022-04-28 22:13:20|94225.8|94025.8|94232.4|94032.4|94232.9|94032.9|94225.8|94025.8|17
1651184010000|2022-04-28 22:13:30|94231.5|94031.5|94229.7|94029.7|94239.9|94039.9|94229.1|94029.1|32
1651184020000|2022-04-28 22:13:40|94231.3|94031.3|94231.1|94031.1|94231.9|94031.9|94228.2|94028.2|15
1651184030000|2022-04-28 22:13:50|94229.4|94029.4|94231.1|94031.1|94233.3|94033.3|94229.4|94029.4|17
1651184040000|2022-04-28 22:14:00|94231.2|94031.2|94234.3|94034.3|94241.6|94041.6|94231.2|94031.2|31
1651184050000|2022-04-28 22:14:10|94238.4|94038.4|94235.6|94035.6|94238.4|94038.4|94230.8|94030.8|25
1651184060000|2022-04-28 22:14:20|94232.3|94032.3|94230.8|94030.8|94244.4|94044.4|94229.7|94029.7|28
1651184070000|2022-04-28 22:14:30|94231.2|94031.2|94232.5|94032.5|94235.3|94035.3|94230.1|94030.1|18
1651184080000|2022-04-28 22:14:40|94232.6|94032.6|94233|94033|94235.3|94035.3|94231.4|94031.4|16
1651184090000|2022-04-28 22:14:50|94232.6|94032.6|94238|94038|94244.7|94044.7|94232.6|94032.6|25
1651184100000|2022-04-28 22:15:00|94238.1|94038.1|94238.4|94038.4|94240.4|94040.4|94233.7|94033.7|41
1651184110000|2022-04-28 22:15:10|94235.9|94035.9|94235.7|94035.7|94248.2|94048.2|94228.1|94028.1|37
1651184120000|2022-04-28 22:15:20|94233.9|94033.9|94227.5|94027.5|94236.2|94036.2|94226|94026|21
1651184130000|2022-04-28 22:15:30|94227|94027|94229.5|94029.5|94238.7|94038.7|94224.2|94024.2|22
1651184140000|2022-04-28 22:15:40|94229.4|94029.4|94231.6|94031.6|94236|94036|94226.7|94026.7|16
1651184150000|2022-04-28 22:15:50|94232.3|94032.3|94230.4|94030.4|94232.3|94032.3|94226.2|94026.2|13
1651184160000|2022-04-28 22:16:00|94229.5|94029.5|94241.1|94041.1|94246|94046|94228.6|94028.6|24
1651184170000|2022-04-28 22:16:10|94233.1|94033.1|94239.2|94039.2|94239.9|94039.9|94232.7|94032.7|19
1651184180000|2022-04-28 22:16:20|94238|94038|94235.3|94035.3|94240.6|94040.6|94235.3|94035.3|14
1651184190000|2022-04-28 22:16:30|94233.2|94033.2|94242.8|94042.8|94247.7|94047.7|94233.2|94033.2|16
1651184200000|2022-04-28 22:16:40|94240.2|94040.2|94240.8|94040.8|94248|94048|94240.2|94040.2|8
1651184210000|2022-04-28 22:16:50|94242.9|94042.9|94238.9|94038.9|94254.8|94054.8|94235.2|94035.2|20
1651184220000|2022-04-28 22:17:00|94241.9|94041.9|94240.3|94040.3|94246.6|94046.6|94237|94037|11
1651184230000|2022-04-28 22:17:10|94237.8|94037.8|94238.9|94038.9|94251.9|94051.9|94234.9|94034.9|18
1651184240000|2022-04-28 22:17:20|94236.3|94036.3|94244.3|94044.3|94248.6|94048.6|94227.8|94027.8|28
1651184250000|2022-04-28 22:17:30|94245.2|94045.2|94243.1|94043.1|94246.5|94046.5|94240.2|94040.2|14
1651184260000|2022-04-28 22:17:40|94242.4|94042.4|94239.7|94039.7|94253.2|94053.2|94235.5|94035.5|31
1651184270000|2022-04-28 22:17:50|94240.7|94040.7|94237.8|94037.8|94244.8|94044.8|94234.2|94034.2|30
1651184280000|2022-04-28 22:18:00|94237.7|94037.7|94236.9|94036.9|94240.7|94040.7|94235.4|94035.4|25
1651184290000|2022-04-28 22:18:10|94239|94039|94249|94049|94257.6|94057.6|94235.9|94035.9|12
1651184300000|2022-04-28 22:18:20|94245.5|94045.5|94242.7|94042.7|94246.4|94046.4|94240.9|94040.9|11
1651184310000|2022-04-28 22:18:30|94242.3|94042.3|94249.1|94049.1|94259.5|94059.5|94242|94042|10
1651184320000|2022-04-28 22:18:40|94248.7|94048.7|94243.3|94043.3|94251.8|94051.8|94235.7|94035.7|14
1651184330000|2022-04-28 22:18:50|94247.4|94047.4|94247.6|94047.6|94258.2|94058.2|94236.8|94036.8|17
1651184340000|2022-04-28 22:19:00|94242.5|94042.5|94246|94046|94251.8|94051.8|94234.7|94034.7|59
1651184350000|2022-04-28 22:19:10|94245.3|94045.3|94242.1|94042.1|94248.2|94048.2|94240|94040|69
1651184360000|2022-04-28 22:19:20|94241.5|94041.5|94240.7|94040.7|94246.2|94046.2|94240.7|94040.7|26
1651184370000|2022-04-28 22:19:30|94234.2|94034.2|94236.8|94036.8|94239.8|94039.8|94232.5|94032.5|10
1651184380000|2022-04-28 22:19:40|94234|94034|94236.4|94036.4|94240.7|94040.7|94233.9|94033.9|9
1651184390000|2022-04-28 22:19:50|94250.4|94050.4|94229.9|94029.9|94250.4|94050.4|94227.7|94027.7|29
1651184400000|2022-04-28 22:20:00|94230.4|94030.4|94223|94023|94232.9|94032.9|94222.8|94022.8|26
1651184410000|2022-04-28 22:20:10|94222.4|94022.4|94233.5|94033.5|94236.7|94036.7|94221.3|94021.3|34
1651184420000|2022-04-28 22:20:20|94232.6|94032.6|94226.7|94026.7|94232.6|94032.6|94225.2|94025.2|22
1651184430000|2022-04-28 22:20:30|94226.5|94026.5|94233.5|94033.5|94238.9|94038.9|94225.1|94025.1|23
1651184440000|2022-04-28 22:20:40|94233.3|94033.3|94231.4|94031.4|94236.7|94036.7|94229.8|94029.8|22
1651184450000|2022-04-28 22:20:50|94230.3|94030.3|94238.5|94038.5|94243.5|94043.5|94229.6|94029.6|18
1651184460000|2022-04-28 22:21:00|94240.5|94040.5|94237.5|94037.5|94240.5|94040.5|94235.1|94035.1|6
1651184470000|2022-04-28 22:21:10|94237|94037|94236.8|94036.8|94239.7|94039.7|94233.9|94033.9|16
1651184480000|2022-04-28 22:21:20|94236.2|94036.2|94248|94048|94257.8|94057.8|94235.7|94035.7|12
1651184490000|2022-04-28 22:21:30|94245.8|94045.8|94238.2|94038.2|94245.8|94045.8|94236|94036|14
1651184500000|2022-04-28 22:21:40|94237.4|94037.4|94236.9|94036.9|94247.4|94047.4|94236.9|94036.9|17
1651184510000|2022-04-28 22:21:50|94236.8|94036.8|94242.3|94042.3|94244.4|94044.4|94236.8|94036.8|18
1651184520000|2022-04-28 22:22:00|94241.8|94041.8|94237.3|94037.3|94248.4|94048.4|94236.4|94036.4|23
1651184530000|2022-04-28 22:22:10|94236.1|94036.1|94230.9|94030.9|94236.1|94036.1|94229.6|94029.6|19
1651184540000|2022-04-28 22:22:20|94229.7|94029.7|94225|94025|94229.7|94029.7|94224.6|94024.6|8
1651184550000|2022-04-28 22:22:30|94228.8|94028.8|94229.5|94029.5|94240|94040|94226.1|94026.1|8
1651184560000|2022-04-28 22:22:40|94229.1|94029.1|94225.7|94025.7|94230.4|94030.4|94222.9|94022.9|21
1651184570000|2022-04-28 22:22:50|94224.9|94024.9|94230.9|94030.9|94236.5|94036.5|94224.4|94024.4|25
1651184580000|2022-04-28 22:23:00|94228.6|94028.6|94226.2|94026.2|94230.5|94030.5|94226.2|94026.2|11
1651184590000|2022-04-28 22:23:10|94229.8|94029.8|94229.4|94029.4|94232.7|94032.7|94226.7|94026.7|13
1651184600000|2022-04-28 22:23:20|94230.1|94030.1|94222.1|94022.1|94230.2|94030.2|94221.6|94021.6|15
1651184610000|2022-04-28 22:23:30|94222|94022|94232.1|94032.7|94235.2|94041.1|94221|94021|13
1651184620000|2022-04-28 22:23:40|94232.6|94032.6|94226.6|94026.6|94232.7|94032.7|94224.2|94024.2|14
1651184630000|2022-04-28 22:23:50|94227.2|94027.2|94224.8|94024.8|94227.2|94027.2|94223.8|94023.8|16
1651184640000|2022-04-28 22:24:00|94225.2|94025.2|94233.3|94033.3|94236.1|94036.1|94224|94024|17
1651184650000|2022-04-28 22:24:10|94232.5|94032.5|94221.8|94021.8|94232.5|94032.5|94219.9|94019.9|18
1651184660000|2022-04-28 22:24:20|94222.6|94022.6|94222.3|94022.3|94244.7|94051.7|94222.3|94022.3|9
1651184670000|2022-04-28 22:24:30|94222.5|94022.5|94224.6|94024.6|94225.3|94025.3|94222.5|94022.5|11
1651184680000|2022-04-28 22:24:40|94225.2|94025.2|94227.7|94027.7|94232.6|94032.6|94220.9|94020.9|16
1651184690000|2022-04-28 22:24:50|94227.2|94027.2|94225|94025|94228.2|94028.2|94225|94025|4
1651184700000|2022-04-28 22:25:00|94226|94026|94222.6|94022.6|94229.2|94029.2|94222.1|94022.1|25
1651184710000|2022-04-28 22:25:10|94222.3|94022.3|94224.3|94024.3|94224.3|94024.3|94222.3|94022.3|16
1651184720000|2022-04-28 22:25:20|94224.7|94024.7|94227.9|94027.9|94234.9|94034.9|94224.7|94024.7|9
1651184730000|2022-04-28 22:25:30|94228.5|94028.5|94229.9|94029.9|94229.9|94029.9|94227.6|94027.6|10
1651184740000|2022-04-28 22:25:40|94238.5|94038.5|94230|94032.4|94238.5|94038.5|94230|94032.4|7
1651184750000|2022-04-28 22:25:50|94229.4|94029.4|94226.1|94026.1|94230.4|94030.4|94224.6|94024.6|14
1651184760000|2022-04-28 22:26:00|94225.8|94025.8|94219.2|94019.2|94232.6|94032.6|94218.9|94018.9|12
1651184770000|2022-04-28 22:26:10|94218.5|94018.5|94218.4|94018.4|94219.3|94019.3|94217.8|94017.8|12
1651184780000|2022-04-28 22:26:20|94219.1|94019.1|94221.3|94021.3|94221.9|94021.9|94219.1|94019.1|18
1651184790000|2022-04-28 22:26:30|94232.9|94037.9|94225|94025|94232.9|94037.9|94225|94025|12
1651184800000|2022-04-28 22:26:40|94226.7|94026.7|94223.6|94023.6|94227|94028.2|94223.6|94023.6|12
1651184810000|2022-04-28 22:26:50|94225.4|94025.4|94227.1|94027.1|94233|94033|94225.4|94025.4|6
1651184820000|2022-04-28 22:27:00|94221.1|94021.1|94220|94020|94221.9|94021.9|94219.3|94019.3|12
1651184830000|2022-04-28 22:27:10|94219.3|94019.3|94216.1|94016.1|94219.7|94019.7|94214.8|94014.8|20
1651184840000|2022-04-28 22:27:20|94216.3|94016.3|94217.5|94017.5|94232.7|94041.2|94216.3|94016.3|24
1651184850000|2022-04-28 22:27:30|94217.1|94017.1|94214.9|94014.9|94218.1|94018.1|94214.5|94014.5|17
1651184860000|2022-04-28 22:27:40|94215.6|94015.6|94226|94026|94227.2|94027.2|94214.2|94014.2|19
1651184870000|2022-04-28 22:27:50|94223.1|94023.1|94215|94015|94223.1|94023.1|94215|94015|24
1651184880000|2022-04-28 22:28:00|94215.9|94015.9|94216.8|94016.8|94228.9|94034.3|94215.9|94015.9|14
1651184890000|2022-04-28 22:28:10|94216.7|94016.7|94236.1|94036.1|94238.7|94038.7|94215.4|94015.4|26
1651184900000|2022-04-28 22:28:20|94234.8|94034.8|94231.4|94031.4|94236|94036|94227.4|94027.4|16
1651184910000|2022-04-28 22:28:30|94231.2|94031.2|94233.6|94033.6|94233.9|94033.9|94229.5|94029.5|11
1651184920000|2022-04-28 22:28:40|94234.9|94034.9|94245.1|94045.1|94245.2|94045.2|94234.2|94034.2|6
1651184930000|2022-04-28 22:28:50|94242.8|94042.8|94230.5|94030.5|94242.8|94042.8|94230.5|94030.5|17
1651184940000|2022-04-28 22:29:00|94231.5|94031.5|94239.6|94039.6|94247.5|94047.5|94229.1|94029.1|10
1651184950000|2022-04-28 22:29:10|94237.4|94037.4|94238.6|94038.6|94238.6|94038.6|94237.1|94037.1|7
1651184960000|2022-04-28 22:29:20|94238|94038|94229.7|94029.7|94238|94038|94226.9|94026.9|16
1651184970000|2022-04-28 22:29:30|94229.5|94029.5|94236.5|94036.5|94240.1|94040.2|94227.7|94027.7|13
1651184980000|2022-04-28 22:29:40|94237.7|94037.7|94228.5|94028.5|94237.7|94037.7|94225.7|94025.7|9
1651184990000|2022-04-28 22:29:50|94230.7|94030.7|94242.5|94042.5|94242.5|94062.1|94227.2|94027.2|17
1651185000000|2022-04-28 22:30:00|94243.3|94050.1|94234.9|94034.9|94252.7|94055.8|94230.6|94030.6|24
1651185010000|2022-04-28 22:30:10|94235|94035|94239.6|94039.6|94249.2|94064.7|94235|94035|11
1651185020000|2022-04-28 22:30:20|94240.7|94040.7|94256.9|94056.9|94269.7|94069.7|94236.4|94036.4|34
1651185030000|2022-04-28 22:30:30|94277.5|94077.5|94267.4|94067.4|94277.5|94077.5|94260.2|94060.2|9
1651185040000|2022-04-28 22:30:40|94268.8|94068.8|94267.9|94067.9|94269.7|94069.7|94267|94067|16
1651185050000|2022-04-28 22:30:50|94260.1|94060.1|94274.5|94074.5|94276.8|94076.8|94250.4|94050.4|17
1651185060000|2022-04-28 22:31:00|94271|94071|94243.3|94043.3|94271.1|94071.1|94243.3|94043.3|8
1651185070000|2022-04-28 22:31:10|94244.7|94044.7|94256.6|94056.6|94261.3|94061.3|94239.4|94039.4|20
1651185080000|2022-04-28 22:31:20|94263.2|94063.2|94244.5|94044.5|94263.2|94063.2|94238.1|94038.1|28
1651185090000|2022-04-28 22:31:30|94247.3|94047.3|94257.8|94057.8|94266.2|94066.2|94245.3|94045.3|22
1651185100000|2022-04-28 22:31:40|94257.1|94057.1|94255.8|94055.8|94259.5|94059.5|94254.8|94054.8|9
1651185110000|2022-04-28 22:31:50|94256.2|94056.2|94250.4|94050.4|94260.6|94060.6|94250.4|94050.4|15
1651185120000|2022-04-28 22:32:00|94252.6|94052.6|94266.7|94066.7|94271.4|94078.9|94250.4|94050.4|19
1651185130000|2022-04-28 22:32:10|94267.1|94067.1|94256.2|94056.2|94275.8|94075.8|94256|94056|10
1651185140000|2022-04-28 22:32:20|94256.8|94056.8|94271.4|94071.4|94271.4|94071.4|94252.7|94052.7|20
1651185150000|2022-04-28 22:32:30|94268.2|94068.2|94265|94065|94268.2|94068.2|94264.3|94064.3|8
1651185160000|2022-04-28 22:32:40|94264.7|94064.7|94272.6|94072.6|94272.6|94072.6|94254.2|94054.2|12
1651185170000|2022-04-28 22:32:50|94269.6|94069.6|94261.4|94061.4|94269.6|94069.6|94260.5|94060.5|13
1651185180000|2022-04-28 22:33:00|94256.3|94056.3|94260.4|94060.4|94260.8|94060.8|94256.3|94056.3|10
1651185190000|2022-04-28 22:33:10|94261.4|94061.4|94260.8|94060.8|94272.3|94072.3|94253.1|94053.1|13
1651185200000|2022-04-28 22:33:20|94260.7|94060.7|94254.2|94054.2|94261.7|94061.7|94254|94054|16
1651185210000|2022-04-28 22:33:30|94257.8|94057.8|94269.9|94069.9|94271.5|94071.5|94257.8|94057.8|7
1651185220000|2022-04-28 22:33:40|94270.1|94070.1|94266.8|94066.8|94270.1|94070.1|94266|94066|4
1651185230000|2022-04-28 22:33:50|94268.9|94068.9|94256.8|94056.8|94268.9|94068.9|94248.3|94048.3|8
1651185240000|2022-04-28 22:34:00|94261.4|94061.4|94251.7|94051.7|94262|94062|94244.9|94044.9|14
1651185250000|2022-04-28 22:34:10|94243.9|94043.9|94251.6|94051.6|94251.6|94051.6|94243.9|94043.9|3
1651185260000|2022-04-28 22:34:20|94253.5|94053.5|94264.1|94064.1|94264.8|94064.8|94247.9|94047.9|13
1651185270000|2022-04-28 22:34:30|94259.6|94059.6|94250.2|94050.2|94259.8|94059.8|94249.8|94049.8|15
1651185280000|2022-04-28 22:34:40|94247.5|94047.5|94276.6|94076.6|94276.6|94076.6|94246.1|94046.1|6
1651185290000|2022-04-28 22:34:50|94267.2|94067.2|94248.2|94048.2|94267.2|94067.2|94248.2|94048.2|4
1651185300000|2022-04-28 22:35:00|94253|94053|94245.3|94045.3|94253|94053|94244.5|94044.5|19
1651185310000|2022-04-28 22:35:10|94247.1|94047.1|94264.1|94064.1|94264.1|94064.1|94246.3|94046.3|16
1651185320000|2022-04-28 22:35:20|94260.8|94060.8|94251.3|94051.3|94260.8|94060.8|94251.3|94051.3|14
1651185330000|2022-04-28 22:35:30|94251.2|94051.2|94264.8|94064.8|94271.8|94078.5|94246.7|94046.7|8
1651185340000|2022-04-28 22:35:40|94264.2|94064.2|94255.4|94055.4|94264.2|94064.2|94237.9|94037.9|5
1651185350000|2022-04-28 22:35:50|94252.9|94052.9|94256|94056|94256.2|94056.2|94252.2|94052.2|9
1651185360000|2022-04-28 22:36:00|94256.3|94056.3|94270.3|94070.3|94271.7|94071.7|94256.1|94056.1|12
1651185370000|2022-04-28 22:36:10|94266.6|94066.6|94263|94063|94266.6|94066.6|94262.9|94062.9|4
1651185380000|2022-04-28 22:36:20|94263.4|94063.4|94273.3|94073.3|94273.3|94073.3|94256.8|94056.8|6
1651185390000|2022-04-28 22:36:30|94268.8|94068.8|94265.4|94065.4|94270.3|94070.3|94265.4|94065.4|4
1651185400000|2022-04-28 22:36:40|94264.4|94064.4|94257.2|94057.2|94264.4|94064.4|94256.8|94056.8|4
1651185410000|2022-04-28 22:36:50|94256.3|94056.3|94262.7|94062.7|94266.3|94066.3|94254.7|94054.7|13
1651185420000|2022-04-28 22:37:00|94263.2|94063.2|94259.9|94059.9|94264.5|94064.5|94259.9|94059.9|7
1651185430000|2022-04-28 22:37:10|94260.7|94060.7|94263.5|94063.5|94265.6|94065.6|94257.3|94057.3|13
1651185440000|2022-04-28 22:37:20|94262.6|94062.6|94252|94052|94262.6|94062.6|94251.5|94051.5|8
1651185450000|2022-04-28 22:37:30|94251.6|94051.6|94265|94065.6|94268.1|94068.1|94251.6|94051.6|6
1651185460000|2022-04-28 22:37:40|94263|94063|94263.7|94063.7|94273.5|94073.5|94249.3|94049.3|25
1651185470000|2022-04-28 22:37:50|94261.2|94061.2|94259.3|94059.3|94264.5|94064.5|94257.4|94057.4|20
1651185480000|2022-04-28 22:38:00|94260.9|94060.9|94262.5|94062.5|94269.8|94069.8|94255.5|94055.5|19
1651185490000|2022-04-28 22:38:10|94260.5|94060.5|94252.3|94052.3|94260.5|94060.5|94245.8|94045.8|10
1651185500000|2022-04-28 22:38:20|94253.5|94053.5|94255.6|94055.6|94256.6|94056.6|94253.5|94053.5|8
1651185510000|2022-04-28 22:38:30|94255.5|94055.5|94267.6|94067.6|94267.6|94067.6|94255.5|94055.5|17
1651185520000|2022-04-28 22:38:40|94264.2|94064.2|94267.6|94067.6|94268.5|94068.5|94257.9|94057.9|13
1651185530000|2022-04-28 22:38:50|94268.4|94068.4|94267|94067|94268.4|94068.4|94265.9|94065.9|15
1651185540000|2022-04-28 22:39:00|94266.6|94066.6|94267|94067|94267.9|94067.9|94266.6|94066.6|19
1651185550000|2022-04-28 22:39:10|94267.6|94067.6|94265.2|94065.2|94270|94079.3|94258.9|94058.9|18
1651185560000|2022-04-28 22:39:20|94265.9|94065.9|94255.2|94055.2|94265.9|94065.9|94251.1|94051.1|11
1651185570000|2022-04-28 22:39:30|94254|94054|94268.1|94068.1|94269|94069|94254|94054|13
1651185580000|2022-04-28 22:39:40|94266.7|94066.7|94262.8|94062.8|94266.7|94066.7|94260.2|94060.2|14
1651185590000|2022-04-28 22:39:50|94264.2|94064.2|94261|94061|94265.1|94065.1|94260.7|94060.7|16
1651185600000|2022-04-28 22:40:00|94260|94061.4|94259.2|94059.2|94266.1|94078|94259.1|94059.1|16
1651185610000|2022-04-28 22:40:10|94259.3|94059.3|94259.4|94059.4|94259.8|94059.8|94259|94059|7
1651185620000|2022-04-28 22:40:20|94265.7|94091.2|94262.3|94068.8|94266|94091.2|94262.3|94068.8|9
1651185630000|2022-04-28 22:40:30|94262.2|94068.6|94258.2|94058.2|94263.6|94068.6|94258.1|94058.1|13
1651185640000|2022-04-28 22:40:40|94269.2|94074.3|94259.5|94067.3|94269.7|94074.3|94259.5|94063.7|8
1651185650000|2022-04-28 22:40:50|94258.3|94062.5|94258.5|94059.6|94261.5|94069.4|94256.5|94057.5|19
1651185660000|2022-04-28 22:41:00|94255.4|94055.4|94254.4|94054.4|94263.6|94080.9|94252.1|94052.1|13
1651185670000|2022-04-28 22:41:10|94254.2|94054.2|94255.3|94055.3|94255.3|94055.3|94254.2|94054.2|7
1651185680000|2022-04-28 22:41:20|94255.5|94055.5|94254.2|94054.2|94262.2|94079.7|94252.2|94053.6|12
1651185690000|2022-04-28 22:41:30|94253.9|94053.9|94254.7|94054.7|94255.1|94055.1|94253.9|94053.9|8
1651185700000|2022-04-28 22:41:40|94255.1|94055.1|94250.4|94050.4|94263.9|94072.9|94250.4|94050.4|21
1651185710000|2022-04-28 22:41:50|94250.1|94050.1|94250|94050|94250.1|94050.1|94248.4|94048.4|8
1651185720000|2022-04-28 22:42:00|94250.4|94050.4|94251.3|94051.3|94254.4|94054.4|94249.5|94050.3|17
1651185730000|2022-04-28 22:42:10|94251|94051|94255.2|94055.2|94256.9|94069.2|94250.2|94050.2|15
1651185740000|2022-04-28 22:42:20|94255.5|94055.5|94253.6|94053.6|94255.5|94055.5|94253.2|94053.2|12
1651185750000|2022-04-28 22:42:30|94249.3|94049.3|94257.6|94057.6|94262.3|94064.1|94249.2|94049.2|6
1651185760000|2022-04-28 22:42:40|94256.6|94056.6|94256.1|94056.1|94256.6|94057.6|94254.5|94055.1|9
1651185770000|2022-04-28 22:42:50|94241.2|94056.6|94249|94063.6|94256.6|94064.1|94241.2|94048.8|7
1651185780000|2022-04-28 22:43:00|94249.3|94060.5|94248.2|94051.9|94249.3|94061.7|94241.8|94049.2|10
1651185790000|2022-04-28 22:43:10|94246|94054|94249.3|94049.3|94250|94054|94246|94049|7
1651185800000|2022-04-28 22:43:20|94249.2|94049.2|94257.6|94057.6|94259.7|94065.3|94249.2|94049.2|7
1651185810000|2022-04-28 22:43:30|94254.9|94054.9|94253.2|94053.8|94256.1|94057.3|94249.1|94051.9|23
1651185820000|2022-04-28 22:43:40|94253|94053.7|94249.3|94049.3|94253.6|94054.3|94248.8|94048.8|10
1651185830000|2022-04-28 22:43:50|94249.2|94049.2|94256|94072.9|94256|94072.9|94249.2|94049.2|3
1651185840000|2022-04-28 22:44:00|94259.9|94059.9|94249.1|94049.1|94259.9|94059.9|94245.5|94049.1|13
1651185850000|2022-04-28 22:44:10|94248.6|94048.6|94254.7|94054.7|94260.9|94072.5|94248.1|94048.1|7
1651185860000|2022-04-28 22:44:20|94254.5|94054.5|94254.7|94054.7|94254.7|94054.7|94254.5|94054.5|2
1651185870000|2022-04-28 22:44:30|94255.8|94055.8|94251.8|94051.8|94258|94065.8|94251.8|94051.8|5
1651185880000|2022-04-28 22:44:40|94257|94097.8|94246.3|94052.1|94258.5|94097.8|94246.3|94048.6|8
1651185890000|2022-04-28 22:44:50|94243.6|94054|94240.9|94054.2|94249.3|94054.2|94240.9|94049.1|7
1651185900000|2022-04-28 22:45:00|94239.9|94054.9|94254.1|94060.8|94254.1|94060.8|94239.9|94050.3|17
1651185910000|2022-04-28 22:45:10|94254.4|94058.8|94260.8|94064.6|94261.5|94085.3|94254.4|94057.7|13
1651185920000|2022-04-28 22:45:20|94261.8|94065.1|94259.5|94064.2|94264.8|94067.5|94259.3|94063.8|10
1651185930000|2022-04-28 22:45:30|94263.5|94067.8|94257.9|94064.7|94263.5|94078.1|94257.9|94064.7|6
1651185940000|2022-04-28 22:45:40|94259.7|94065.9|94254.2|94066.7|94259.7|94067.4|94254.2|94065.9|4
1651185950000|2022-04-28 22:45:50|94253.5|94068.2|94254.3|94054.7|94254.5|94068.2|94253.5|94054.4|4
1651185960000|2022-04-28 22:46:00|94254.2|94054.3|94249.8|94077.5|94266|94095.8|94249.8|94054|12
1651185970000|2022-04-28 22:46:10|94258|94069|94256.9|94065.2|94260.4|94073.6|94254.5|94065.2|10
1651185980000|2022-04-28 22:46:20|94256.5|94068.7|94257.3|94072.1|94257.3|94080.1|94253.6|94062.3|8
1651185990000|2022-04-28 22:46:30|94258.4|94073.4|94255.1|94062|94259.2|94073.4|94251.9|94062|5
1651186000000|2022-04-28 22:46:40|94251.8|94051.8|94249.6|94049.6|94251.8|94052|94249.3|94049.3|11
1651186010000|2022-04-28 22:46:50|94249.7|94049.7|94252.1|94063.3|94254.1|94074.8|94249.5|94049.5|8
1651186020000|2022-04-28 22:47:00|94251.1|94062|94250.3|94050.3|94253.5|94065.4|94242|94050.3|12
1651186030000|2022-04-28 22:47:10|94249.5|94049.5|94253.6|94061.5|94254.1|94074.2|94247.3|94049.5|15
1651186040000|2022-04-28 22:47:20|94250.7|94061.3|94251.9|94058.6|94251.9|94061.3|94250.7|94057.6|3
1651186050000|2022-04-28 22:47:30|94253.2|94059.4|94251.9|94067.1|94254|94081.7|94249.5|94059.4|4
1651186060000|2022-04-28 22:47:40|94252|94058.6|94249.5|94057.1|94253.3|94059.7|94249.5|94057.1|4
1651186070000|2022-04-28 22:47:50|94242.9|94052.9|94247.6|94062.9|94254.1|94081.8|94242.9|94047.1|7
1651186080000|2022-04-28 22:48:00|94252.1|94058.9|94252.8|94059.2|94253.4|94063.2|94241.8|94057.3|10
1651186090000|2022-04-28 22:48:10|94253.5|94059.7|94261.4|94066|94266.6|94067.5|94247.5|94053.2|17
1651186100000|2022-04-28 22:48:20|94260.3|94060.3|94259.8|94061.3|94272.2|94081.3|94258.6|94060.3|20
1651186110000|2022-04-28 22:48:30|94268.1|94068.1|94265.9|94065.9|94270.4|94070.4|94261.3|94061.3|21
1651186120000|2022-04-28 22:48:40|94264.4|94064.4|94267.5|94068.7|94276.8|94076.8|94263.1|94063.1|24
1651186130000|2022-04-28 22:48:50|94264.1|94064.1|94267.2|94067.2|94271.3|94071.3|94263.3|94063.3|21
1651186140000|2022-04-28 22:49:00|94267.3|94067.3|94272.6|94074.4|94276.1|94081.2|94266.5|94066.5|23
1651186150000|2022-04-28 22:49:10|94271.4|94071.4|94269.5|94069.5|94273.5|94073.5|94268.6|94068.6|15
1651186160000|2022-04-28 22:49:20|94275.2|94075.2|94272.1|94072.1|94283.2|94084.9|94272.1|94072.1|38
1651186170000|2022-04-28 22:49:30|94272|94072|94277|94077|94278.4|94078.4|94272|94072|13
1651186180000|2022-04-28 22:49:40|94275.8|94075.8|94191.2|93991.2|94275.8|94075.8|94159|93959|48
1651186190000|2022-04-28 22:49:50|94188.4|93988.4|94204.8|94004.8|94204.8|94004.8|94188.4|93988.4|43
1651186200000|2022-04-28 22:50:00|94202.6|94002.6|94205.3|94005.3|94215.4|94015.4|94182.9|93982.9|51
1651186210000|2022-04-28 22:50:10|94205.5|94005.5|94207.5|94007.5|94218.7|94018.7|94196.6|93996.6|53
1651186220000|2022-04-28 22:50:20|94198.7|93998.7|94204.8|94004.8|94222.1|94022.1|94196.4|93996.4|57
1651186230000|2022-04-28 22:50:30|94204.7|94004.7|94207.8|94007.8|94209.3|94009.3|94204.7|94004.7|22
1651186240000|2022-04-28 22:50:40|94212.6|94012.6|94215.2|94016.4|94217.6|94021|94205.8|94005.8|29
1651186250000|2022-04-28 22:50:50|94215.1|94016.3|94215.9|94015.9|94217.9|94023.7|94208.9|94014.6|20
1651186260000|2022-04-28 22:51:00|94214.4|94015|94220.4|94022.9|94221.3|94025.3|94212.5|94012.6|31
1651186270000|2022-04-28 22:51:10|94220.1|94023.7|94209.5|94020.9|94220.1|94023.7|94209.2|94015.3|26
1651186280000|2022-04-28 22:51:20|94212|94019.5|94219.4|94019.4|94222|94029.7|94210.2|94014.2|25
1651186290000|2022-04-28 22:51:30|94217|94017|94219.7|94019.7|94224.1|94024.1|94214|94014|26
1651186300000|2022-04-28 22:51:40|94214.2|94021.8|94223.2|94023.2|94243.9|94043.9|94214.2|94021|52
1651186310000|2022-04-28 22:51:50|94220.7|94020.7|94216.5|94016.5|94221.4|94021.4|94212.6|94012.6|32
1651186320000|2022-04-28 22:52:00|94217.4|94017.4|94224.1|94024.1|94224.7|94024.7|94215.8|94015.8|33
1651186330000|2022-04-28 22:52:10|94227.5|94027.5|94238|94039.8|94241.8|94047.1|94227.5|94027.5|55
1651186340000|2022-04-28 22:52:20|94242.7|94042.7|94251|94051|94252.5|94060.5|94231|94034.3|63
1651186350000|2022-04-28 22:52:30|94245.5|94046.3|94248.9|94052.4|94252.9|94052.9|94245.5|94045.7|37
1651186360000|2022-04-28 22:52:40|94248.7|94052.6|94246.8|94046.8|94252.3|94057.6|94238.7|94039.7|28
1651186370000|2022-04-28 22:52:50|94241.5|94055.6|94250.2|94050.2|94250.2|94055.6|94241.5|94042.5|35
1651186380000|2022-04-28 22:53:00|94249.5|94049.5|94247.8|94060.9|94252.1|94068.2|94244|94045.2|22
1651186390000|2022-04-28 22:53:10|94256.5|94056.5|94254.3|94054.3|94258.5|94058.5|94251.2|94051.2|21
1651186400000|2022-04-28 22:53:20|94254.1|94054.1|94257.7|94057.7|94264.7|94064.7|94242.3|94049.2|40
1651186410000|2022-04-28 22:53:30|94257.5|94057.5|94257|94057|94257.5|94057.5|94243.2|94043.5|44
1651186420000|2022-04-28 22:53:40|94257.6|94057.6|94253.7|94053.7|94258.2|94060|94251.6|94051.6|30
1651186430000|2022-04-28 22:53:50|94254|94054|94260.5|94060.5|94267.2|94072|94250.9|94053.9|22
1651186440000|2022-04-28 22:54:00|94260.2|94060.2|94258.4|94058.4|94263.9|94063.9|94253.3|94053.3|30
1651186450000|2022-04-28 22:54:10|94258.1|94058.1|94244.7|94044.7|94261.2|94071.4|94239.5|94039.5|49
1651186460000|2022-04-28 22:54:20|94243.9|94043.9|94240.5|94040.5|94243.9|94053.2|94237|94037.8|30
1651186470000|2022-04-28 22:54:30|94241.1|94044.5|94233.8|94041.1|94241.1|94046|94233.8|94036|17
1651186480000|2022-04-28 22:54:40|94234.3|94039.3|94241.2|94041.2|94241.2|94042.4|94233.2|94036.6|15
1651186490000|2022-04-28 22:54:50|94240.8|94048.2|94233.6|94036|94240.8|94051.9|94231.1|94033.2|12
1651186500000|2022-04-28 22:55:00|94234.2|94034.2|94313.4|94113.4|94313.4|94116.9|94230.2|94033.8|53
1651186510000|2022-04-28 22:55:10|94313.5|94113.5|94309.3|94110.6|94320.2|94132.8|94303.3|94103.3|26
1651186520000|2022-04-28 22:55:20|94309.4|94113.6|94310.9|94110.9|94316.8|94116.8|94303|94109|21
1651186530000|2022-04-28 22:55:30|94293.5|94107.3|94287.6|94101.3|94297.7|94122.1|94287.1|94097.7|31
1651186540000|2022-04-28 22:55:40|94287.3|94103.6|94287.8|94111.5|94288.7|94112.6|94283.7|94102.4|23
1651186550000|2022-04-28 22:55:50|94287|94132.4|94288.9|94120.9|94291.5|94132.4|94285.6|94113|11
1651186560000|2022-04-28 22:56:00|94286.4|94121.2|94281|94102.7|94290.2|94121.2|94275.9|94100.8|27
1651186570000|2022-04-28 22:56:10|94282.1|94102.9|94278.1|94106.8|94282.1|94111|94275.1|94102.9|13
1651186580000|2022-04-28 22:56:20|94279.2|94104.5|94274.7|94100.4|94279.2|94109.6|94272.8|94098.7|18
1651186590000|2022-04-28 22:56:30|94274.9|94100.2|94276.2|94103.4|94276.2|94112.1|94272.4|94100.2|10
1651186600000|2022-04-28 22:56:40|94267.6|94127.7|94268.1|94112.4|94271.3|94127.7|94267.3|94099.1|20
1651186610000|2022-04-28 22:56:50|94268.6|94111.4|94273.3|94082.3|94273.4|94111.4|94268.6|94082.3|9
1651186620000|2022-04-28 22:57:00|94270.7|94089.5|94276.3|94081.9|94277.7|94097.7|94268.5|94079.1|23
1651186630000|2022-04-28 22:57:10|94275.6|94080.7|94271.1|94114|94284.8|94114.9|94266.1|94080.7|16
1651186640000|2022-04-28 22:57:20|94273.1|94113.5|94270.3|94111.1|94275.1|94114.6|94268.5|94105.7|13
1651186650000|2022-04-28 22:57:30|94273.1|94104.8|94276.2|94121.4|94276.2|94131|94260.7|94104.8|7
1651186660000|2022-04-28 22:57:40|94276.5|94125|94289.8|94112.1|94297.4|94125|94274.4|94097|35
1651186670000|2022-04-28 22:57:50|94284.8|94114.2|94280.2|94112.3|94284.8|94125.9|94275.2|94102.6|30
1651186680000|2022-04-28 22:58:00|94280.5|94112.6|94279.4|94095.4|94293.7|94112.6|94277.4|94092.4|33
1651186690000|2022-04-28 22:58:10|94281.1|94099.8|94286.6|94098.6|94287.4|94109.9|94270.1|94095.6|25
1651186700000|2022-04-28 22:58:20|94276.7|94108.2|94277.8|94111.7|94277.8|94112.4|94268.9|94108.2|7
1651186710000|2022-04-28 22:58:30|94276.4|94109.7|94275.1|94109.5|94281.5|94112.2|94274.5|94108.2|16
1651186720000|2022-04-28 22:58:40|94267.7|94137.4|94264.3|94110.8|94269.8|94137.4|94262.1|94094.8|9
1651186730000|2022-04-28 22:58:50|94262.9|94091.5|94275.7|94090.7|94277|94105.7|94261.3|94087.5|14
1651186740000|2022-04-28 22:59:00|94275|94093.8|94280.1|94092.9|94280.1|94103.5|94261.6|94087.4|27
1651186750000|2022-04-28 22:59:10|94285.1|94087.5|94262.5|94097.6|94285.1|94098.5|94262.4|94078.5|23
1651186760000|2022-04-28 22:59:20|94259.7|94099.4|94259.9|94099.5|94261.3|94101.5|94255.9|94098|10
1651186770000|2022-04-28 22:59:30|94261.9|94098.2|94256.2|94121.6|94268.5|94121.6|94256.2|94098.2|15
1651186780000|2022-04-28 22:59:40|94260|94115.1|94280.1|94087.4|94283.9|94115.1|94260|94083.9|11
1651186790000|2022-04-28 22:59:50|94281.1|94087|94257.5|94106.3|94281.1|94106.3|94257.5|94087|5
1651186800000|2022-04-28 23:00:00|94258.3|94105.1|94271.6|94119.2|94285.1|94127.3|94257.2|94093.6|45
1651186810000|2022-04-28 23:00:10|94268.2|94116.8|94271.5|94117.1|94273.4|94121.2|94266.8|94096|30
1651186820000|2022-04-28 23:00:20|94276.1|94125.1|94278|94125.5|94278.3|94131.9|94270.1|94120.2|34
1651186830000|2022-04-28 23:00:30|94279|94115.5|94279.9|94112.5|94284.5|94136.1|94272.3|94109.3|46
1651186840000|2022-04-28 23:00:40|94280.6|94111.9|94276.7|94122.2|94286.2|94126.4|94276.2|94110.4|23
1651186850000|2022-04-28 23:00:50|94279.6|94120.8|94278|94135.6|94288.6|94135.6|94277|94119.2|15
1651186860000|2022-04-28 23:01:00|94276.3|94135.5|94269.7|94120.6|94279.7|94138.4|94257.5|94095.1|51
1651186870000|2022-04-28 23:01:10|94267.6|94124.7|94268.4|94118.9|94270.1|94125.5|94262.9|94116.2|34
1651186880000|2022-04-28 23:01:20|94269|94111.2|94265|94115.2|94272.8|94129.4|94261|94098.3|49
1651186890000|2022-04-28 23:01:30|94265.7|94115.1|94268.3|94109.1|94277.1|94117.4|94264.2|94087.9|36
1651186900000|2022-04-28 23:01:40|94267.5|94110.9|94267.7|94113.3|94268.7|94121.7|94256.3|94101.2|29
1651186910000|2022-04-28 23:01:50|94267.9|94112.9|94272.3|94106.7|94272.3|94112.9|94267.6|94106.7|15
1651186920000|2022-04-28 23:02:00|94271.6|94110.4|94266.2|94112.3|94275.3|94123.1|94262.8|94093.9|37
1651186930000|2022-04-28 23:02:10|94269.6|94107.5|94266.6|94105.4|94272.7|94125|94253.2|94086|45
1651186940000|2022-04-28 23:02:20|94266.2|94106.3|94266.7|94113.9|94272.6|94115|94262|94097|27
1651186950000|2022-04-28 23:02:30|94262.3|94114|94261.3|94115.2|94270|94115.2|94260.9|94098.7|24
1651186960000|2022-04-28 23:02:40|94255.4|94119.3|94266.9|94112.9|94291.2|94119.3|94255.4|94094.7|43
1651186970000|2022-04-28 23:02:50|94267.6|94110.6|94271.4|94106.4|94273.9|94110.6|94261.1|94082.3|29
1651186980000|2022-04-28 23:03:00|94271.2|94106.2|94272|94111.4|94273|94111.9|94265.8|94106.2|29
1651186990000|2022-04-28 23:03:10|94272.9|94110.4|94268|94113.1|94272.9|94123.2|94264.3|94103.9|39
1651187000000|2022-04-28 23:03:20|94267.6|94113.4|94267.4|94113.5|94272.9|94114.6|94267.4|94109.6|19
1651187010000|2022-04-28 23:03:30|94269|94111.7|94266.7|94105.6|94276.3|94113.1|94265.4|94087.4|27
1651187020000|2022-04-28 23:03:40|94262.9|94126.7|94266.9|94105.1|94271.1|94126.7|94259.4|94094.6|26
1651187030000|2022-04-28 23:03:50|94264.6|94110.8|94264.2|94114.9|94269.1|94120.9|94263.4|94105.4|23
1651187040000|2022-04-28 23:04:00|94265.1|94115.4|94274.2|94087.9|94274.2|94116.2|94264.9|94087.9|21
1651187050000|2022-04-28 23:04:10|94265.4|94108.2|94268.2|94113.1|94269.2|94117.8|94263.2|94108.2|31
1651187060000|2022-04-28 23:04:20|94269.7|94111.7|94270|94112.3|94270|94114.5|94265.4|94111.7|21
1651187070000|2022-04-28 23:04:30|94270.4|94112.8|94265.8|94128.3|94270.4|94128.3|94265.6|94112.8|11
1651187080000|2022-04-28 23:04:40|94265.7|94134.4|94259|94108.4|94271.5|94134.4|94255.6|94107.4|19
1651187090000|2022-04-28 23:04:50|94262.3|94105.6|94264.3|94115.5|94264.3|94173.3|94223.3|94104.7|6
1651187100000|2022-04-28 23:05:00|94262.8|94114.5|94258.8|94114.6|94265.3|94116.5|94256.1|94103.7|28
1651187110000|2022-04-28 23:05:10|94260.4|94114|94260.4|94112.7|94288.9|94114.6|94259.5|94093.9|32
1651187120000|2022-04-28 23:05:20|94262.3|94112.3|94264.6|94110.2|94264.7|94112.3|94262.3|94110.2|5
1651187130000|2022-04-28 23:05:30|94263.5|94111.5|94261.4|94119.1|94267.4|94121.6|94260.8|94106.7|10
1651187140000|2022-04-28 23:05:40|94261.7|94117.3|94250.5|94105.3|94268.7|94117.3|94241.4|94076.4|31
1651187150000|2022-04-28 23:05:50|94254.5|94101.3|94251.5|94090.5|94256.2|94103.4|94247.5|94090.3|17
1651187160000|2022-04-28 23:06:00|94252.9|94090.8|94250.6|94092.5|94260|94093.8|94245.4|94076.5|32
1651187170000|2022-04-28 23:06:10|94247.9|94108.8|94245.7|94097.7|94254|94109.4|94243.1|94093|39
1651187180000|2022-04-28 23:06:20|94247.5|94095.5|94238.8|94094|94247.8|94105.2|94238.7|94086|35
1651187190000|2022-04-28 23:06:30|94239.8|94093.9|94242.3|94078.6|94258|94095.9|94237.2|94075.3|34
1651187200000|2022-04-28 23:06:40|94243.2|94078.8|94241.1|94086.5|94248.8|94093.9|94236.4|94065.8|44
1651187210000|2022-04-28 23:06:50|94239.9|94087.5|94245.1|94083.3|94245.1|94087.6|94239.4|94080.3|18
1651187220000|2022-04-28 23:07:00|94241.6|94085.5|94246.4|94090.3|94253.5|94099.2|94236.5|94069.7|39
1651187230000|2022-04-28 23:07:10|94246.5|94091.2|94248.8|94085.9|94258.2|94098|94244.1|94063.6|32
1651187240000|2022-04-28 23:07:20|94249.2|94086.6|94249.5|94091.8|94250.2|94092|94245.6|94086.6|9
1651187250000|2022-04-28 23:07:30|94247.4|94100.8|94256.8|94088.7|94261.1|94100.8|94246.5|94082.7|8
1651187260000|2022-04-28 23:07:40|94248.7|94090.9|94245.1|94094.7|94253.5|94100.2|94236.2|94080|28
1651187270000|2022-04-28 23:07:50|94246.5|94093.2|94243.5|94093.5|94249.5|94101.8|94237.7|94090.2|17
1651187280000|2022-04-28 23:08:00|94243.3|94093.3|94242|94088.1|94249.3|94100.4|94238.6|94085.1|31
1651187290000|2022-04-28 23:08:10|94244|94086.7|94243.3|94085.3|94245.1|94095.1|94230.1|94080.5|35
1651187300000|2022-04-28 23:08:20|94242.2|94080.4|94240.1|94076.3|94242.6|94090.9|94234.5|94076.3|36
1651187310000|2022-04-28 23:08:30|94235.8|94076.4|94238.4|94066.3|94241.9|94136.7|94184.1|94050.4|42
1651187320000|2022-04-28 23:08:40|94238.6|94066|94224.1|94080.2|94238.6|94086.3|94223.5|94064.5|37
1651187330000|2022-04-28 23:08:50|94225.6|94077.8|94230.8|94080.7|94238.9|94089.6|94215.6|94063.8|47
1651187340000|2022-04-28 23:09:00|94229.2|94079.2|94217.2|94077.5|94232.9|94090.8|94217.2|94073.1|36
1651187350000|2022-04-28 23:09:10|94225.9|94072.1|94228.9|94078.5|94234.2|94083.6|94223|94063.9|37
1651187360000|2022-04-28 23:09:20|94229.6|94077.9|94231.5|94077.4|94233.3|94079.7|94228|94074.9|17
1651187370000|2022-04-28 23:09:30|94231.2|94076.8|94225.3|94084.4|94232.9|94089|94215.7|94075|23
1651187380000|2022-04-28 23:09:40|94225.5|94083.2|94233.5|94074.5|94233.5|94084|94224.7|94072.4|18
1651187390000|2022-04-28 23:09:50|94232.3|94074.2|94222.8|94083|94233.2|94126.6|94176.6|94069.3|34
1651187400000|2022-04-28 23:10:00|94224|94080.7|94231.7|94070.7|94237.9|94126.1|94176.1|94066.3|28
1651187410000|2022-04-28 23:10:10|94226.6|94079.4|94229.6|94075.2|94230.3|94088.9|94212.4|94075.2|26
1651187420000|2022-04-28 23:10:20|94227.1|94077|94234.2|94086.4|94237.1|94090.6|94217.6|94077|35
1651187430000|2022-04-28 23:10:30|94234.1|94086.5|94224.2|94097.7|94235.9|94136.9|94186.3|94085.3|23
1651187440000|2022-04-28 23:10:40|94225.1|94097.6|94229.9|94092.7|94234.2|94097.6|94224.3|94088.8|27
1651187450000|2022-04-28 23:10:50|94230.4|94091.8|94235.4|94089.7|94242.6|94097|94228.8|94084.5|30
1651187460000|2022-04-28 23:11:00|94234.6|94088.8|94233.5|94092.6|94236.3|94098.8|94225.4|94079.2|38
1651187470000|2022-04-28 23:11:10|94235.1|94090.1|94235.8|94082.7|94243.9|94092.8|94224.4|94071.7|51
1651187480000|2022-04-28 23:11:20|94236.6|94083.1|94240|94095.1|94261.4|94116.3|94225.6|94083.1|57
1651187490000|2022-04-28 23:11:30|94241.8|94100.8|94237.4|94088.9|94242.1|94101.2|94234.4|94088.7|40
1651187500000|2022-04-28 23:11:40|94237.3|94089.1|94237.6|94084.8|94239.8|94093.2|94228.2|94081.3|38
1651187510000|2022-04-28 23:11:50|94240|94082.9|94229.2|94091.3|94240.7|94091.3|94228.9|94082.5|31
1651187520000|2022-04-28 23:12:00|94227.8|94091.7|94235|94092.7|94244.6|94093.4|94227|94071.6|35
1651187530000|2022-04-28 23:12:10|94236|94094.3|94237.2|94092.1|94238.4|94094.3|94232.9|94088.2|42
1651187540000|2022-04-28 23:12:20|94236.2|94092.4|94231.7|94093.1|94237.7|94142.7|94185.9|94088|45
1651187550000|2022-04-28 23:12:30|94231.5|94092.5|94230|94089.5|94236.5|94097.4|94227.6|94086.5|42
1651187560000|2022-04-28 23:12:40|94231.2|94090.5|94236.1|94092.3|94239.2|94092.3|94230|94082.2|35
1651187570000|2022-04-28 23:12:50|94235.3|94092.6|94236.2|94101.1|94237.2|94142.8|94192.6|94092.4|31
1651187580000|2022-04-28 23:13:00|94236.3|94101.2|94240.3|94102.4|94243.3|94103.8|94235.8|94100.3|38
1651187590000|2022-04-28 23:13:10|94241.2|94101.6|94239.4|94104.3|94242.3|94147.6|94196.9|94098.5|21
1651187600000|2022-04-28 23:13:20|94238.3|94105|94237|94107.1|94241.7|94107.1|94236.3|94102.2|24
1651187610000|2022-04-28 23:13:30|94236.8|94106.9|94236.9|94105.1|94238.8|94148.6|94197.5|94103.7|24
1651187620000|2022-04-28 23:13:40|94237|94105.2|94233.3|94107.2|94238.6|94108|94233|94103.5|15
1651187630000|2022-04-28 23:13:50|94233.9|94106.6|94196|94146|94235.8|94147.1|94195.9|94102.8|17
1651187640000|2022-04-28 23:14:00|94195.9|94145.9|94235.5|94102.4|94236.6|94146.2|94195.1|94102.1|29
1651187650000|2022-04-28 23:14:10|94236.3|94103.1|94195.7|94145.7|94236.3|94147.6|94195.7|94102.5|20
1651187660000|2022-04-28 23:14:20|94195.8|94145.8|94194.6|94144.6|94196|94146|94193.9|94143.9|18
1651187670000|2022-04-28 23:14:30|94194.1|94144.1|94195.2|94145.2|94238|94148.6|94194.1|94098.7|34
1651187680000|2022-04-28 23:14:40|94195|94145|94196.3|94146.3|94233.5|94147.5|94195|94104.1|25
1651187690000|2022-04-28 23:14:50|94234.6|94109.2|94196.7|94146.7|94234.6|94147|94195.2|94106.7|26
1651187700000|2022-04-28 23:15:00|94196.4|94146.4|94248.1|94120.9|94251.2|94161.8|94195.3|94108.1|36
1651187710000|2022-04-28 23:15:10|94248.8|94121.6|94249.9|94117.6|94251.2|94160.2|94209.9|94116.4|26
1651187720000|2022-04-28 23:15:20|94251.1|94116.8|94208.3|94158.3|94251.1|94162.2|94207.5|94116.8|18
1651187730000|2022-04-28 23:15:30|94208.7|94158.7|94247.7|94117|94247.8|94158.8|94207.9|94117|25
1651187740000|2022-04-28 23:15:40|94247.8|94117.2|94209.7|94159.7|94247.8|94161.1|94208.5|94116|30
1651187750000|2022-04-28 23:15:50|94210.7|94160.7|94210.5|94160.5|94214.5|94164.5|94208.7|94158.7|15
1651187760000|2022-04-28 23:16:00|94210.6|94160.6|94208.9|94158.9|94210.6|94160.6|94207.7|94157.7|28
1651187770000|2022-04-28 23:16:10|94209.2|94159.2|94208.6|94158.6|94245.5|94160.8|94204.7|94117.6|22
1651187780000|2022-04-28 23:16:20|94209.6|94159.6|94248.4|94119.1|94256.6|94159.6|94207.2|94113.3|27
1651187790000|2022-04-28 23:16:30|94249.6|94118.5|94210.4|94160.4|94249.8|94160.4|94209.6|94115|25
1651187800000|2022-04-28 23:16:40|94210.1|94160.1|94208.9|94158.9|94210.1|94160.1|94207.9|94157.9|24
1651187810000|2022-04-28 23:16:50|94208.8|94158.8|94208.6|94158.6|94209.3|94159.3|94207.6|94157.6|25
1651187820000|2022-04-28 23:17:00|94208.8|94158.8|94209.4|94159.4|94248.7|94161.2|94206.9|94116.3|35
1651187830000|2022-04-28 23:17:10|94209.9|94159.9|94245.4|94117.5|94246.9|94160.1|94207.7|94116|41
1651187840000|2022-04-28 23:17:20|94251.2|94117.8|94211.2|94161.2|94251.2|94161.2|94211.2|94116.3|35
1651187850000|2022-04-28 23:17:30|94210.8|94160.8|94210.4|94160.4|94211.7|94161.7|94208.6|94158.6|34
1651187860000|2022-04-28 23:17:40|94210.2|94160.2|94208.5|94158.5|94210.8|94160.8|94207.5|94157.5|38
1651187870000|2022-04-28 23:17:50|94207.2|94157.2|94206.8|94156.8|94244.3|94157.7|94206.6|94115.8|40
1651187880000|2022-04-28 23:18:00|94206.7|94156.7|94207.6|94157.6|94243.9|94162.3|94205.7|94117.5|43
1651187890000|2022-04-28 23:18:10|94207.4|94157.4|94250.7|94118.9|94250.7|94159.5|94206.4|94116.9|44
1651187900000|2022-04-28 23:18:20|94250.8|94118.6|94210.6|94160.6|94250.8|94162.5|94210.6|94118.6|26
1651187910000|2022-04-28 23:18:30|94210.7|94160.7|94210.5|94160.5|94249.3|94164.1|94210.1|94120.3|37
1651187920000|2022-04-28 23:18:40|94211.1|94161.1|94213.3|94163.3|94250.5|94163.4|94210.4|94123.1|34
1651187930000|2022-04-28 23:18:50|94251.4|94125|94250.6|94123.9|94251.7|94125|94250|94123.3|25
1651187940000|2022-04-28 23:19:00|94250.2|94123.6|94218|94168|94250.5|94168|94215|94122.5|29
1651187950000|2022-04-28 23:19:10|94218.5|94168.5|94215.5|94165.5|94255.4|94170.6|94215.5|94125.3|25
1651187960000|2022-04-28 23:19:20|94215.8|94165.8|94217.9|94167.9|94251.8|94167.9|94213.9|94125.1|21
1651187970000|2022-04-28 23:19:30|94217.4|94167.4|94235.4|94108.2|94247|94167.4|94199.2|94105.5|43
1651187980000|2022-04-28 23:19:40|94235.5|94107.9|94235.7|94109.7|94238.5|94109.7|94235.3|94103.3|35
1651187990000|2022-04-28 23:19:50|94235.4|94109.4|94199.8|94149.8|94235.7|94150.9|94197.4|94105.9|35
1651188000000|2022-04-28 23:20:00|94200.3|94150.3|94199.7|94149.7|94236|94150.8|94196.9|94109.4|40
1651188010000|2022-04-28 23:20:10|94237.3|94111.4|94201.8|94151.8|94240.6|94151.8|94197.9|94103.4|41
1651188020000|2022-04-28 23:20:20|94201.5|94151.5|94199.5|94149.5|94236.7|94151.5|94198.2|94111|45
1651188030000|2022-04-28 23:20:30|94200|94150|94237.8|94107.9|94240.3|94150.8|94198.8|94105.9|59
1651188040000|2022-04-28 23:20:40|94237.4|94108|94201|94151|94238.2|94151|94198|94107.5|41
1651188050000|2022-04-28 23:20:50|94200.7|94150.7|94236.5|94111|94238.2|94153.2|94198.8|94110.5|35
1651188060000|2022-04-28 23:21:00|94198.7|94148.7|94236.4|94110.5|94238.2|94149.1|94198.3|94108.1|44
1651188070000|2022-04-28 23:21:10|94238.8|94110.1|94200.5|94150.5|94238.9|94150.5|94197.7|94106.6|43
1651188080000|2022-04-28 23:21:20|94200.1|94150.1|94197.5|94147.5|94200.1|94150.1|94197.1|94147.1|23
1651188090000|2022-04-28 23:21:30|94197.3|94147.3|94201.5|94151.5|94239.2|94153.4|94196.7|94110.6|48
1651188100000|2022-04-28 23:21:40|94201.4|94151.4|94200.6|94150.6|94202|94152|94198.8|94148.8|23
1651188110000|2022-04-28 23:21:50|94200.7|94150.7|94198.4|94148.4|94200.8|94150.8|94198.2|94148.2|19
1651188120000|2022-04-28 23:22:00|94198.3|94148.3|94193.9|94143.9|94241.9|94155.2|94192.2|94103.5|46
1651188130000|2022-04-28 23:22:10|94194|94144|94237.3|94111.7|94242.5|94149.9|94192.8|94107|43
1651188140000|2022-04-28 23:22:20|94237.9|94111.4|94201.3|94151.3|94237.9|94153.4|94200.5|94110.9|31
1651188150000|2022-04-28 23:22:30|94201.2|94151.2|94202.1|94152.1|94202.3|94152.3|94200.8|94150.8|28
1651188160000|2022-04-28 23:22:40|94201.1|94151.1|94237.7|94109.5|94237.9|94153.5|94197.5|94107.4|30
1651188170000|2022-04-28 23:22:50|94198.2|94148.2|94240.1|94112.2|94240.2|94149.5|94197|94106.8|37
1651188180000|2022-04-28 23:23:00|94240|94111|94239.7|94112.6|94243.2|94112.8|94239.1|94110.5|31
1651188190000|2022-04-28 23:23:10|94240.5|94112.3|94205.7|94155.7|94240.5|94159.5|94203.1|94112.3|36
1651188200000|2022-04-28 23:23:20|94205.8|94155.8|94245.3|94117.7|94245.3|94161.5|94205|94117.7|29
1651188210000|2022-04-28 23:23:30|94244.5|94118.3|94243.8|94116.8|94244.5|94158.4|94207.2|94116.8|18
1651188220000|2022-04-28 23:23:40|94204.7|94117.8|94210.6|94160.6|94256.6|94164.4|94204.7|94116.8|29
1651188230000|2022-04-28 23:23:50|94210.7|94160.7|94240.8|94115.3|94242.3|94163|94203.1|94109.9|37
1651188240000|2022-04-28 23:24:00|94241.1|94115.6|94245.8|94111.9|94252.9|94153.4|94202.7|94109.8|29
1651188250000|2022-04-28 23:24:10|94245|94112.3|94239.6|94113.6|94247.3|94156.9|94199.9|94111|23
1651188260000|2022-04-28 23:24:20|94239|94113.2|94200.3|94150.3|94239.1|94151.2|94198.9|94108.7|29
1651188270000|2022-04-28 23:24:30|94236.9|94110.9|94245.7|94112.5|94246.8|94150.5|94199.6|94110.2|23
1651188280000|2022-04-28 23:24:40|94246.1|94111.9|94247.7|94109.4|94247.7|94158.2|94203.8|94109.4|17
1651188290000|2022-04-28 23:24:50|94247.4|94107.5|94239.1|94111.1|94247.4|94155.1|94199.2|94107.5|21
1651188300000|2022-04-28 23:25:00|94237.4|94109.9|94237.2|94112.2|94242.8|94152.5|94198.8|94109.3|28
1651188310000|2022-04-28 23:25:10|94237|94111.5|94201.8|94151.8|94237|94152.8|94199.7|94111.5|26
1651188320000|2022-04-28 23:25:20|94201.7|94151.7|94200.8|94150.8|94202.4|94152.4|94200.2|94150.2|20
1651188330000|2022-04-28 23:25:30|94201|94151|94237.5|94109.5|94239.1|94151|94199.8|94109.5|24
1651188340000|2022-04-28 23:25:40|94238.3|94112.2|94201.5|94151.5|94238.3|94152.6|94200.2|94111.5|14
1651188350000|2022-04-28 23:25:50|94201.7|94151.7|94204.1|94154.1|94207.4|94157.4|94199.8|94149.8|29
1651188360000|2022-04-28 23:26:00|94205.1|94155.1|94199.5|94149.5|94238.5|94155.1|94199.5|94111.7|18
1651188370000|2022-04-28 23:26:10|94198.4|94148.4|94200.4|94150.4|94200.6|94150.6|94198.4|94148.4|11
1651188380000|2022-04-28 23:26:20|94200.5|94150.5|94236|94106.6|94236|94150.5|94195.3|94106.6|19
1651188390000|2022-04-28 23:26:30|94195.9|94145.9|94233.6|94107.9|94241.6|94152|94195.1|94107.9|28
1651188400000|2022-04-28 23:26:40|94233|94108|94198.4|94148.4|94233|94148.5|94194.8|94108|16
1651188410000|2022-04-28 23:26:50|94198.5|94148.5|94200.7|94150.7|94240.3|94151.7|94198.5|94112.7|17
1651188420000|2022-04-28 23:27:00|94239.6|94108.7|94196|94146|94242.2|94147.8|94196|94106.5|24
1651188430000|2022-04-28 23:27:10|94196.4|94146.4|94235.1|94104.1|94235.1|94146.8|94192.4|94103.3|24
1651188440000|2022-04-28 23:27:20|94233.8|94104.8|94239|94104.7|94240.7|94149.3|94197.2|94101.9|29
1651188450000|2022-04-28 23:27:30|94240.5|94107|94198.9|94148.9|94240.5|94148.9|94196.3|94106.6|27
1651188460000|2022-04-28 23:27:40|94199.4|94149.4|94203.8|94153.8|94242.4|94154.3|94198.3|94108.1|34
1651188470000|2022-04-28 23:27:50|94203.9|94153.9|94202.9|94152.9|94240.2|94153.9|94202.3|94114.2|28
1651188480000|2022-04-28 23:28:00|94202.4|94152.4|94201.5|94151.5|94203|94153|94200.9|94150.9|29
1651188490000|2022-04-28 23:28:10|94202|94152|94238|94111|94238|94152|94199.8|94111|14
1651188500000|2022-04-28 23:28:20|94237.5|94111.3|94237.2|94111.7|94238.4|94112.6|94236.5|94106|21
1651188510000|2022-04-28 23:28:30|94237.6|94111.8|94237.2|94109.9|94237.6|94151.8|94200.1|94109.9|20
1651188520000|2022-04-28 23:28:40|94238.2|94110.5|94240.2|94112.4|94244.8|94112.9|94237.5|94110|22
1651188530000|2022-04-28 23:28:50|94241|94112.5|94240|94112.2|94241|94113|94238.4|94110|23
1651188540000|2022-04-28 23:29:00|94239.3|94112|94200.3|94150.3|94239.3|94151.2|94199.8|94111.2|19
1651188550000|2022-04-28 23:29:10|94199.4|94149.4|94235.7|94110.2|94235.7|94149.9|94198.3|94110.2|10
1651188560000|2022-04-28 23:29:20|94199.3|94149.3|94192.4|94142.4|94231.7|94149.9|94189.9|94093.1|41
1651188570000|2022-04-28 23:29:30|94192.7|94142.7|94231.5|94102.6|94235.1|94143.7|94192.3|94099|24
1651188580000|2022-04-28 23:29:40|94230.7|94103.1|94231.6|94098.9|94232.3|94104.4|94229.4|94097.1|15
1651188590000|2022-04-28 23:29:50|94230.6|94099.1|94192.6|94142.6|94235|94142.9|94191.5|94095.1|22
1651188600000|2022-04-28 23:30:00|94192|94142|94184.8|94134.8|94231.9|94142.6|94184.8|94095.3|42
1651188610000|2022-04-28 23:30:10|94185.9|94135.9|94221.2|94094.5|94225.2|94137.9|94185.8|94091|22
1651188620000|2022-04-28 23:30:20|94220.4|94093.8|94184.6|94134.6|94222.8|94137|94184.3|94092.9|19
1651188630000|2022-04-28 23:30:30|94184.8|94134.8|94224.8|94096.1|94224.8|94136.3|94183.3|94096.1|15
1651188640000|2022-04-28 23:30:40|94225.4|94094.9|94226.9|94094.1|94229.5|94096.8|94224.5|94093.6|10
1651188650000|2022-04-28 23:30:50|94227.5|94095.8|94190.6|94140.6|94227.5|94141.5|94189.2|94094.7|23
1651188660000|2022-04-28 23:31:00|94190.1|94140.1|94189.3|94139.3|94190.6|94140.6|94188.3|94138.3|21
1651188670000|2022-04-28 23:31:10|94191.4|94141.4|94188.3|94138.3|94191.4|94141.4|94188.2|94138.2|10
1651188680000|2022-04-28 23:31:20|94188.8|94138.8|94229.2|94100.4|94229.2|94139|94186.6|94098.1|11
1651188690000|2022-04-28 23:31:30|94229|94099.9|94189.9|94139.9|94229.6|94142.1|94188.4|94099.9|16
1651188700000|2022-04-28 23:31:40|94190.3|94140.3|94189.6|94139.6|94191.2|94141.2|94189.1|94139.1|25
1651188710000|2022-04-28 23:31:50|94189.1|94139.1|94185.8|94135.8|94189.1|94139.1|94185.8|94135.8|16
1651188720000|2022-04-28 23:32:00|94186|94136|94228.5|94095.5|94228.5|94136.9|94185.3|94093.9|16
1651188730000|2022-04-28 23:32:10|94227.3|94096.4|94189.1|94139.1|94227.8|94142.1|94187.7|94096.1|17
1651188740000|2022-04-28 23:32:20|94188.7|94138.7|94227.7|94101.3|94228.6|94141.7|94187.4|94098|16
1651188750000|2022-04-28 23:32:30|94227.6|94100.8|94186.1|94136.1|94228.6|94138.6|94184.3|94096.4|31
1651188760000|2022-04-28 23:32:40|94186.3|94136.3|94187.8|94137.8|94187.8|94137.8|94186.3|94136.3|12
1651188770000|2022-04-28 23:32:50|94187.7|94137.7|94226.7|94094|94227|94137.7|94187.1|94094|10
1651188780000|2022-04-28 23:33:00|94226.2|94093.5|94223.4|94095.9|94226.2|94138.4|94186.2|94093.5|18
1651188790000|2022-04-28 23:33:10|94225.8|94093.8|94229.5|94097.1|94231.8|94097.6|94222.8|94093.8|17
1651188800000|2022-04-28 23:33:20|94228.6|94095.3|94227.5|94093.3|94228.7|94097.8|94223.6|94092.9|21
1651188810000|2022-04-28 23:33:30|94227|94093.8|94185.7|94135.7|94227|94137.9|94185.5|94093.8|12
1651188820000|2022-04-28 23:33:40|94185.8|94135.8|94185.6|94135.6|94185.8|94135.8|94184.7|94134.7|12
1651188830000|2022-04-28 23:33:50|94185.8|94135.8|94185.1|94135.1|94222.1|94136.2|94184.6|94095.7|15
1651188840000|2022-04-28 23:34:00|94185|94135|94223.2|94091.7|94227.8|94138|94181.1|94089.5|32
1651188850000|2022-04-28 23:34:10|94222|94093.2|94218.1|94085.3|94229.2|94095|94217.9|94085.3|23
1651188860000|2022-04-28 23:34:20|94218.2|94085.1|94184.1|94134.1|94228.5|94134.6|94180.1|94085.1|27
1651188870000|2022-04-28 23:34:30|94181.8|94131.8|94174.3|94124.3|94222.4|94134.1|94171.7|94094.7|26
1651188880000|2022-04-28 23:34:40|94173.7|94123.7|94204.2|94071|94204.3|94127.1|94160.6|94067.6|47
1651188890000|2022-04-28 23:34:50|94203.7|94069.7|94163.4|94113.4|94203.7|94116.9|94159.3|94069.7|34
1651188900000|2022-04-28 23:35:00|94163.1|94113.1|94163.2|94113.2|94201.8|94113.5|94161.6|94074.2|21
1651188910000|2022-04-28 23:35:10|94163.3|94113.3|94170|94120|94210.3|94120.7|94163.3|94073|37
1651188920000|2022-04-28 23:35:20|94170.3|94120.3|94170.3|94120.3|94170.9|94120.9|94169.2|94119.2|29
1651188930000|2022-04-28 23:35:30|94170|94120|94173.4|94123.4|94173.6|94123.6|94169.3|94119.3|34
1651188940000|2022-04-28 23:35:40|94173.2|94123.2|94170.5|94120.5|94208.2|94123.6|94170|94082.3|19
1651188950000|2022-04-28 23:35:50|94170.1|94120.1|94173.5|94123.5|94210.8|94124.4|94169.7|94085.2|18
1651188960000|2022-04-28 23:36:00|94173.4|94123.4|94180.4|94130.4|94219.2|94131.1|94173.4|94089.6|28
1651188970000|2022-04-28 23:36:10|94180.6|94130.6|94214.9|94088|94218.6|94130.9|94175.6|94084|40
1651188980000|2022-04-28 23:36:20|94214.8|94087.9|94215|94089.1|94230.7|94127.3|94176.6|94085.2|30
1651188990000|2022-04-28 23:36:30|94215.1|94088|94181.7|94131.7|94223.8|94133|94181.7|94085.7|28
1651189000000|2022-04-28 23:36:40|94181.6|94131.6|94182.6|94132.6|94182.7|94132.7|94181.3|94131.3|25
1651189010000|2022-04-28 23:36:50|94182|94132|94223|94096.4|94229.2|94136.2|94181.9|94095.5|28
1651189020000|2022-04-28 23:37:00|94222.3|94096.5|94194.3|94144.3|94232.2|94144.3|94185.3|94094.8|27
1651189030000|2022-04-28 23:37:10|94231.5|94103.2|94223.9|94094.3|94231.5|94135|94182.4|94092.4|30
1651189040000|2022-04-28 23:37:20|94223.3|94092.1|94183.6|94133.6|94223.9|94133.6|94180.1|94091.7|18
1651189050000|2022-04-28 23:37:30|94183.7|94133.7|94183.2|94133.2|94183.9|94133.9|94181.8|94131.8|20
1651189060000|2022-04-28 23:37:40|94183.4|94133.4|94181.8|94131.8|94222.7|94133.4|94179.4|94090.8|22
1651189070000|2022-04-28 23:37:50|94182|94132|94227.8|94094.6|94227.8|94136.8|94180.7|94094.1|16
1651189080000|2022-04-28 23:38:00|94223.7|94097|94189.7|94139.7|94234.1|94140.8|94181.4|94095.3|39
1651189090000|2022-04-28 23:38:10|94188.1|94138.1|94189.3|94139.3|94190.9|94140.9|94187.6|94137.6|17
1651189100000|2022-04-28 23:38:20|94189.2|94139.2|94229.7|94102.6|94235|94140.4|94188.8|94099.1|22
1651189110000|2022-04-28 23:38:30|94227.9|94102.8|94190.2|94140.2|94232.3|94140.2|94187.7|94096.7|28
1651189120000|2022-04-28 23:38:40|94189.9|94139.9|94189.5|94139.5|94189.9|94139.9|94188.8|94138.8|10
1651189130000|2022-04-28 23:38:50|94189.4|94139.4|94191.1|94141.1|94191.6|94141.6|94189.4|94139.4|7
1651189140000|2022-04-28 23:39:00|94189.7|94139.7|94189.1|94139.1|94190|94140|94187.4|94137.4|15
1651189150000|2022-04-28 23:39:10|94188.8|94138.8|94236.4|94102.4|94236.4|94143.3|94188.3|94102.1|19
1651189160000|2022-04-28 23:39:20|94233.2|94103.9|94228|94102.8|94233.2|94142.2|94189.7|94099.1|16
1651189170000|2022-04-28 23:39:30|94189.9|94139.9|94194|94144|94198.8|94148.8|94189.9|94139.9|14
1651189180000|2022-04-28 23:39:40|94193.7|94143.7|94194.6|94144.6|94196.9|94146.9|94192.8|94142.8|14
1651189190000|2022-04-28 23:39:50|94194.5|94144.5|94192.2|94142.2|94194.5|94144.5|94191.3|94141.3|13
1651189200000|2022-04-28 23:40:00|94191.8|94141.8|94189|94139|94228.3|94143.4|94188.4|94100.5|23
1651189210000|2022-04-28 23:40:10|94189.8|94139.8|94190.7|94140.7|94233.4|94142.2|94189.7|94102|19
1651189220000|2022-04-28 23:40:20|94194.6|94144.6|94192.1|94142.1|94194.6|94144.6|94191.7|94141.7|12
1651189230000|2022-04-28 23:40:30|94192.2|94142.2|94191.3|94141.3|94192.3|94142.3|94190.7|94140.7|10
1651189240000|2022-04-28 23:40:40|94191.1|94141.1|94190|94140|94191.6|94141.6|94188.6|94138.6|17
1651189250000|2022-04-28 23:40:50|94190.2|94140.2|94188.4|94138.4|94233.1|94144.8|94187.7|94097.9|23
1651189260000|2022-04-28 23:41:00|94188.1|94138.1|94191.9|94141.9|94191.9|94141.9|94186.5|94136.5|18
1651189270000|2022-04-28 23:41:10|94192.3|94142.3|94230.2|94101.2|94231.3|94142.3|94190.3|94099.2|26
1651189280000|2022-04-28 23:41:20|94229.7|94101.9|94191.6|94141.6|94229.7|94143|94191.1|94101.9|12
1651189290000|2022-04-28 23:41:30|94192.5|94142.5|94194.7|94144.7|94196.6|94146.6|94192.5|94142.5|26
1651189300000|2022-04-28 23:41:40|94192.6|94142.6|94196.4|94146.4|94198.1|94148.1|94192.6|94142.6|22
1651189310000|2022-04-28 23:41:50|94196.7|94146.7|94195.5|94145.5|94196.7|94146.7|94193.7|94143.7|13
1651189320000|2022-04-28 23:42:00|94195.3|94145.3|94237.3|94111.4|94237.4|94148.1|94193|94108.5|18
1651189330000|2022-04-28 23:42:10|94237|94111.2|94198.5|94148.5|94237|94151.4|94196.2|94111.2|16
1651189340000|2022-04-28 23:42:20|94198.9|94148.9|94197.3|94147.3|94198.9|94148.9|94195.7|94145.7|10
1651189350000|2022-04-28 23:42:30|94197.7|94147.7|94197.8|94147.8|94201|94151|94195.5|94145.5|19
1651189360000|2022-04-28 23:42:40|94197.2|94147.2|94198.4|94148.4|94198.4|94148.4|94197|94147|17
1651189370000|2022-04-28 23:42:50|94198.9|94148.9|94202.4|94152.4|94202.4|94152.4|94194.9|94144.9|14
1651189380000|2022-04-28 23:43:00|94202|94152|94187.2|94137.2|94225.3|94152|94186|94098.5|35
1651189390000|2022-04-28 23:43:10|94188.1|94138.1|94187.7|94137.7|94189.7|94139.7|94186.8|94136.8|19
1651189400000|2022-04-28 23:43:20|94192.5|94142.5|94189.3|94139.3|94192.5|94142.5|94189.3|94139.3|12
1651189410000|2022-04-28 23:43:30|94189.8|94139.8|94185.8|94135.8|94238.4|94139.8|94183.1|94096.4|23
1651189420000|2022-04-28 23:43:40|94196.3|94146.3|94181.6|94131.6|94223.7|94146.3|94181.6|94088.6|28
1651189430000|2022-04-28 23:43:50|94222.7|94096.7|94187|94137|94230.6|94139.3|94183.7|94094.4|17
1651189440000|2022-04-28 23:44:00|94185.8|94135.8|94223.9|94097.6|94232.1|94135.8|94183.6|94093.9|17
1651189450000|2022-04-28 23:44:10|94226.7|94096.1|94187.3|94137.3|94233.7|94138.1|94182.5|94092.4|18
1651189460000|2022-04-28 23:44:20|94187|94137|94182.1|94132.1|94187|94137|94182.1|94132.1|19
1651189470000|2022-04-28 23:44:30|94181.9|94131.9|94190.7|94140.7|94193.1|94143.1|94181.4|94131.4|18
1651189480000|2022-04-28 23:44:40|94189.9|94139.9|94178.6|94128.6|94191.1|94141.1|94177.3|94127.3|26
1651189490000|2022-04-28 23:44:50|94182.2|94132.2|94180.4|94130.4|94229.9|94132.6|94178.6|94083.5|22
1651189500000|2022-04-28 23:45:00|94180.3|94130.3|94181.1|94131.1|94222.2|94133|94176.3|94091.5|24
1651189510000|2022-04-28 23:45:10|94180.9|94130.9|94181.4|94131.4|94182.1|94132.1|94180.6|94130.6|10
1651189520000|2022-04-28 23:45:20|94179.7|94129.7|94180.4|94130.4|94181.3|94131.3|94178.8|94128.8|23
1651189530000|2022-04-28 23:45:30|94180.3|94130.3|94181|94131|94181.2|94131.2|94177.7|94127.7|20
1651189540000|2022-04-28 23:45:40|94181.1|94131.1|94185|94135|94231.6|94136.6|94179|94095.2|31
1651189550000|2022-04-28 23:45:50|94185.1|94135.1|94182.8|94132.8|94228.3|94135.1|94180.5|94094|27
1651189560000|2022-04-28 23:46:00|94182.3|94132.3|94183.5|94133.5|94183.5|94133.5|94181.6|94131.6|19
1651189570000|2022-04-28 23:46:10|94182.9|94132.9|94184.1|94134.1|94184.2|94134.2|94181.9|94131.9|13
1651189580000|2022-04-28 23:46:20|94184.2|94134.2|94182.6|94132.6|94184.2|94134.2|94182.3|94132.3|18
1651189590000|2022-04-28 23:46:30|94182.8|94132.8|94220.2|94092.3|94220.2|94132.8|94177.5|94092.3|21
1651189600000|2022-04-28 23:46:40|94219.9|94091.7|94180.7|94130.7|94219.9|94132.1|94177.9|94091.7|35
1651189610000|2022-04-28 23:46:50|94180.8|94130.8|94180.7|94130.7|94181.3|94131.3|94180.3|94130.3|25
1651189620000|2022-04-28 23:47:00|94180.8|94130.8|94182.1|94132.1|94184.8|94134.8|94180.7|94130.7|28
1651189630000|2022-04-28 23:47:10|94182.7|94132.7|94183.2|94133.2|94183.2|94133.2|94182.1|94132.1|21
1651189640000|2022-04-28 23:47:20|94181.7|94131.7|94183.6|94133.6|94184.6|94134.6|94180.7|94130.7|18
1651189650000|2022-04-28 23:47:30|94183.3|94133.3|94180.9|94130.9|94224.7|94133.3|94179|94093.9|35
1651189660000|2022-04-28 23:47:40|94221.2|94092.4|94180.8|94130.8|94221.2|94132.1|94180|94091.6|26
1651189670000|2022-04-28 23:47:50|94181|94131|94184.3|94134.3|94185.1|94135.1|94181|94131|22
1651189680000|2022-04-28 23:48:00|94184.2|94134.2|94181.4|94131.4|94185.6|94135.6|94180.6|94130.6|24
1651189690000|2022-04-28 23:48:10|94181.9|94131.9|94179.4|94129.4|94187.4|94137.4|94177|94127|34
1651189700000|2022-04-28 23:48:20|94180.2|94130.2|94174.6|94124.6|94180.7|94130.7|94174.4|94124.4|33
1651189710000|2022-04-28 23:48:30|94174.7|94124.7|94174.7|94124.7|94174.8|94124.8|94172.7|94122.7|19
1651189720000|2022-04-28 23:48:40|94174.6|94124.6|94180.4|94130.4|94181.1|94131.1|94174.6|94124.6|28
1651189730000|2022-04-28 23:48:50|94180.6|94130.6|94179.6|94129.6|94181.3|94131.3|94179.5|94129.5|17
1651189740000|2022-04-28 23:49:00|94179.3|94129.3|94210.1|94081.6|94211.4|94129.3|94174.3|94080.7|33
1651189750000|2022-04-28 23:49:10|94210.5|94080.7|94176.3|94126.3|94212|94126.7|94171|94080.6|36
1651189760000|2022-04-28 23:49:20|94176.1|94126.1|94173.9|94123.9|94176.1|94126.1|94172.9|94122.9|23
1651189770000|2022-04-28 23:49:30|94174.3|94124.3|94174|94124|94207.5|94126|94171.2|94082.3|24
1651189780000|2022-04-28 23:49:40|94174.9|94124.9|94172.2|94122.2|94174.9|94124.9|94171.6|94121.6|19
1651189790000|2022-04-28 23:49:50|94171.8|94121.8|94169|94119|94179.9|94129.9|94169|94119|17
1651189800000|2022-04-28 23:50:00|94169.2|94119.2|94170.6|94120.6|94170.9|94120.9|94168.9|94118.9|17
1651189810000|2022-04-28 23:50:10|94178.4|94128.4|94212.6|94086.7|94213.9|94128.4|94169|94086.7|27
1651189820000|2022-04-28 23:50:20|94212.5|94086.1|94171.1|94121.1|94212.5|94122.4|94170.6|94084.7|20
1651189830000|2022-04-28 23:50:30|94171|94121|94179.3|94129.3|94211|94129.3|94170.9|94084.6|36
1651189840000|2022-04-28 23:50:40|94179.1|94129.1|94178.9|94128.9|94181.2|94131.2|94178.8|94128.8|22
1651189850000|2022-04-28 23:50:50|94178.5|94128.5|94177.8|94127.8|94178.5|94128.5|94177.5|94127.5|17
1651189860000|2022-04-28 23:51:00|94177.5|94127.5|94176.5|94126.5|94179|94129|94176.2|94126.2|24
1651189870000|2022-04-28 23:51:10|94176.6|94126.6|94177.4|94127.4|94179.5|94129.5|94175.7|94125.7|24
1651189880000|2022-04-28 23:51:20|94177.1|94127.1|94171|94121|94177.1|94127.1|94170.5|94120.5|32
1651189890000|2022-04-28 23:51:30|94171.2|94121.2|94169.3|94119.3|94171.8|94121.8|94166.1|94116.1|24
1651189900000|2022-04-28 23:51:40|94169.4|94119.4|94163.5|94113.5|94169.4|94119.4|94163.4|94113.4|24
1651189910000|2022-04-28 23:51:50|94163.4|94113.4|94160.7|94110.7|94198.8|94115.7|94157.3|94072.1|35
1651189920000|2022-04-28 23:52:00|94160.6|94110.6|94155.4|94105.4|94195.5|94110.7|94155.4|94069.7|36
1651189930000|2022-04-28 23:52:10|94155.2|94105.2|94159.6|94109.6|94160.3|94110.3|94155.2|94105.2|22
1651189940000|2022-04-28 23:52:20|94158.7|94108.7|94161.6|94111.6|94201.6|94112.5|94158.4|94070.1|27
1651189950000|2022-04-28 23:52:30|94161.2|94111.2|94162.1|94112.1|94164.8|94114.8|94161.1|94111.1|19
1651189960000|2022-04-28 23:52:40|94162.2|94112.2|94166.5|94116.5|94167.9|94117.9|94161.5|94111.5|14
1651189970000|2022-04-28 23:52:50|94165.6|94115.6|94160.9|94110.9|94166.5|94116.5|94159.3|94109.3|22
1651189980000|2022-04-28 23:53:00|94161.1|94111.1|94159|94109|94161.1|94111.1|94158.5|94108.5|24
1651189990000|2022-04-28 23:53:10|94159.2|94109.2|94162.4|94112.4|94162.6|94112.6|94158.6|94108.6|14
1651190000000|2022-04-28 23:53:20|94161.7|94111.7|94158.1|94108.1|94161.7|94111.7|94157|94107|29
1651190010000|2022-04-28 23:53:30|94158.3|94108.3|94160.7|94110.7|94161.6|94111.6|94157.9|94107.9|23
1651190020000|2022-04-28 23:53:40|94159.1|94109.1|94162.4|94112.4|94201.1|94114.7|94158.2|94071.9|30
1651190030000|2022-04-28 23:53:50|94162.3|94112.3|94159.5|94109.5|94162.8|94112.8|94159.5|94109.5|25
1651190040000|2022-04-28 23:54:00|94159.3|94109.3|94154.8|94104.8|94195.2|94109.6|94154.6|94067|16
1651190050000|2022-04-28 23:54:10|94153.3|94103.3|94153.6|94103.6|94193.2|94106.7|94152.6|94061.2|27
1651190060000|2022-04-28 23:54:20|94153.4|94103.4|94158.4|94108.4|94196.7|94111.8|94153|94067.9|39
1651190070000|2022-04-28 23:54:30|94196.7|94070.2|94160.2|94110.2|94198.7|94111.5|94157.5|94070|23
1651190080000|2022-04-28 23:54:40|94160.7|94110.7|94161|94111|94161|94111|94158.6|94108.6|18
1651190090000|2022-04-28 23:54:50|94161.8|94111.8|94158.3|94108.3|94161.8|94111.8|94156.8|94106.8|26
1651190100000|2022-04-28 23:55:00|94157.4|94107.4|94157.5|94107.5|94158.7|94108.7|94156.4|94106.4|22
1651190110000|2022-04-28 23:55:10|94157.7|94107.7|94156.9|94106.9|94159.2|94109.2|94156.3|94106.3|15
1651190120000|2022-04-28 23:55:20|94157.1|94107.1|94155.1|94105.1|94157.1|94107.1|94153.6|94103.6|15
1651190130000|2022-04-28 23:55:30|94155.4|94105.4|94157.4|94107.4|94195.7|94109.1|94153.4|94069.3|13
1651190140000|2022-04-28 23:55:40|94157.5|94107.5|94155.3|94105.3|94160.3|94110.3|94153.8|94103.8|21
1651190150000|2022-04-28 23:55:50|94156.9|94106.9|94155.7|94105.7|94160.1|94110.1|94155.4|94105.4|20
1651190160000|2022-04-28 23:56:00|94153.7|94103.7|94152.5|94102.5|94156.5|94106.5|94150.7|94100.7|37
1651190170000|2022-04-28 23:56:10|94191.1|94064.6|94151.2|94101.2|94191.1|94101.2|94149.6|94062.1|23
1651190180000|2022-04-28 23:56:20|94151.1|94101.1|94156.2|94106.2|94157.8|94107.8|94149.5|94099.5|19
1651190190000|2022-04-28 23:56:30|94155.1|94105.1|94152.8|94102.8|94156.2|94106.2|94152.8|94102.8|23
1651190200000|2022-04-28 23:56:40|94153|94103|94151.9|94101.9|94153|94103|94151.1|94101.1|13
1651190210000|2022-04-28 23:56:50|94152.4|94102.4|94150.2|94100.2|94155.9|94105.9|94149.5|94099.5|25
1651190220000|2022-04-28 23:57:00|94149.4|94099.4|94153.7|94103.7|94157.3|94107.3|94149.2|94099.2|34
1651190230000|2022-04-28 23:57:10|94153.8|94103.8|94155|94105|94155|94105|94152.6|94102.6|23
1651190240000|2022-04-28 23:57:20|94154.1|94104.1|94157.8|94107.8|94161.2|94111.2|94153.1|94103.1|27
1651190250000|2022-04-28 23:57:30|94157.2|94107.2|94152.8|94102.8|94157.2|94107.2|94152.4|94102.4|21
1651190260000|2022-04-28 23:57:40|94152.5|94102.5|94155.4|94105.4|94158.2|94108.2|94152.5|94102.5|25
1651190270000|2022-04-28 23:57:50|94156|94106|94198.6|94064.9|94202.6|94106.7|94153.7|94063.7|35
1651190280000|2022-04-28 23:58:00|94198.9|94066.5|94162.7|94112.7|94208.2|94117.3|94153.7|94061.4|29
1651190290000|2022-04-28 23:58:10|94163|94113|94156.4|94106.4|94194.7|94113|94155.9|94067.8|27
1651190300000|2022-04-28 23:58:20|94156.5|94106.5|94155.9|94105.9|94156.6|94106.6|94155.9|94105.9|17
1651190310000|2022-04-28 23:58:30|94155.8|94105.8|94157.6|94107.6|94159.4|94109.4|94155.7|94105.7|23
1651190320000|2022-04-28 23:58:40|94158.1|94108.1|94191.3|94063.9|94191.3|94108.1|94153|94063.9|25
1651190330000|2022-04-28 23:58:50|94152.4|94102.4|94152.7|94102.7|94159|94109|94152.4|94102.4|23
1651190340000|2022-04-28 23:59:00|94152.9|94102.9|94151.7|94101.7|94153.1|94103.1|94150.7|94100.7|23
1651190350000|2022-04-28 23:59:10|94151.2|94101.2|94149.2|94099.2|94153|94103|94149.2|94099.2|15
1651190360000|2022-04-28 23:59:20|94149|94099|94150.5|94100.5|94154.8|94104.8|94149|94099|21
1651190370000|2022-04-28 23:59:30|94150.8|94100.8|94146.9|94096.9|94152|94102|94146.9|94096.9|23
1651190380000|2022-04-28 23:59:40|94147.3|94097.3|94147|94097|94147.9|94097.9|94146.6|94096.6|14
1651190390000|2022-04-28 23:59:50|94147.2|94097.2|94151.1|94101.1|94151.1|94101.1|94146.2|94096.2|12
1651190400000|2022-04-29 00:00:00|94150.4|94100.4|94140.6|94090.6|94203.1|94105|94140.5|94054.7|71
1651190410000|2022-04-29 00:00:10|94136.9|94086.9|94134.7|94084.7|94191.6|94093|94133.7|94045.8|66
1651190420000|2022-04-29 00:00:20|94134.1|94084.1|94133.3|94083.3|94194.6|94096.7|94131.8|94043.9|53
1651190430000|2022-04-29 00:00:30|94132.9|94082.9|94119.1|94069.1|94188.7|94086.9|94119.1|94028.5|58
1651190440000|2022-04-29 00:00:40|94119.2|94069.2|94165.9|94032.6|94180.9|94075.6|94113.2|94031.7|65
1651190450000|2022-04-29 00:00:50|94123.6|94073.6|94121.7|94071.7|94162.2|94075.1|94113.4|94033.7|48
1651190460000|2022-04-29 00:01:00|94121.1|94071.1|94123.6|94073.6|94169.8|94082.7|94119.9|94038.1|54
1651190470000|2022-04-29 00:01:10|94125.8|94075.8|94140.9|94090.9|94190.6|94100.4|94124.7|94039.8|72
1651190480000|2022-04-29 00:01:20|94140.7|94090.7|94144.5|94094.5|94205.6|94100.3|94138.1|94050.4|57
1651190490000|2022-04-29 00:01:30|94144.1|94094.1|94142.8|94092.8|94193.7|94106.7|94142.6|94056|37
1651190500000|2022-04-29 00:01:40|94143|94093|94151.2|94101.2|94184.9|94103.2|94137.1|94048.2|48
1651190510000|2022-04-29 00:01:50|94150.9|94100.9|94150|94100|94159.6|94109.6|94146.6|94096.6|47
1651190520000|2022-04-29 00:02:00|94152.2|94102.2|94161.2|94111.2|94224.1|94118.3|94148.3|94065|61
1651190530000|2022-04-29 00:02:10|94160.5|94110.5|94211.6|94083.4|94222.2|94129.9|94159.3|94072.1|67
1651190540000|2022-04-29 00:02:20|94172.1|94122.1|94226.2|94088.5|94245|94132.1|94167.3|94080.3|58
1651190550000|2022-04-29 00:02:30|94225.2|94088.4|94198.9|94070.8|94225.7|94119.6|94162.8|94065.2|68
1651190560000|2022-04-29 00:02:40|94163.7|94113.7|94199.8|94070|94228.8|94114.3|94153.9|94059.1|76
1651190570000|2022-04-29 00:02:50|94199.9|94069.7|94147.2|94097.2|94200.6|94111.2|94146.1|94058.1|56
1651190580000|2022-04-29 00:03:00|94146.1|94096.1|94187|94061.1|94196.5|94098.3|94143.6|94056.8|45
1651190590000|2022-04-29 00:03:10|94148.8|94098.8|94137.9|94087.9|94175.5|94098.8|94137.1|94048.9|46
1651190600000|2022-04-29 00:03:20|94176.6|94050.1|94146.6|94096.6|94195|94096.6|94136.6|94046.6|40
1651190610000|2022-04-29 00:03:30|94147.1|94097.1|94136.8|94086.8|94186.5|94097.1|94136|94050|48
1651190620000|2022-04-29 00:03:40|94137.6|94087.6|94138.3|94088.3|94197.3|94100.8|94137.2|94049|38
1651190630000|2022-04-29 00:03:50|94138.7|94088.7|94136.2|94086.2|94176.8|94088.8|94135.7|94045.4|21
1651190640000|2022-04-29 00:04:00|94135.7|94085.7|94178.1|94045.7|94182.2|94085.7|94132.9|94044.1|26
1651190650000|2022-04-29 00:04:10|94177.9|94046.2|94179.2|94051.7|94197.4|94092.6|94131.4|94045.7|56
1651190660000|2022-04-29 00:04:20|94176.7|94050.7|94177.8|94045.8|94198.9|94096.1|94127.5|94032.7|60
1651190670000|2022-04-29 00:04:30|94179|94045.4|94179|94045.5|94196.6|94094.2|94133.7|94040.9|66
1651190680000|2022-04-29 00:04:40|94176.7|94047.2|94130.1|94080.1|94176.7|94087.1|94128.6|94039.1|48
1651190690000|2022-04-29 00:04:50|94130.7|94080.7|94141.4|94091.4|94190.7|94091.4|94128.2|94047.7|38
1651190700000|2022-04-29 00:05:00|94177.9|94049.4|94179.1|94053.4|94215.7|94103|94134.6|94045.4|72
1651190710000|2022-04-29 00:05:10|94196.6|94053.6|94157|94026.7|94196.6|94096.3|94120|94026.6|67
1651190720000|2022-04-29 00:05:20|94156.8|94028.2|94114.5|94064.5|94157.2|94068.1|94114|94019.8|34
1651190730000|2022-04-29 00:05:30|94114|94064|94163.4|94036.2|94179.2|94079.9|94113.5|94025.7|57
1651190740000|2022-04-29 00:05:40|94163|94036|94157.4|94030|94184.6|94075.7|94117.5|94027.6|59
1651190750000|2022-04-29 00:05:50|94119.5|94069.5|94166.1|94040.6|94175|94080.8|94118.3|94027.6|43
1651190760000|2022-04-29 00:06:00|94129.6|94079.6|94164|94036.4|94166.9|94079.6|94121.8|94035.9|33
1651190770000|2022-04-29 00:06:10|94164.1|94036.6|94173.5|94038.1|94177.5|94084.9|94128.5|94034.8|51
1651190780000|2022-04-29 00:06:20|94172.2|94037.8|94116.6|94066.6|94173.1|94078.9|94116.3|94032.3|65
1651190790000|2022-04-29 00:06:30|94114.4|94064.4|94160.1|94016.8|94160.1|94071.8|94111.8|94016.1|41
1651190800000|2022-04-29 00:06:40|94165.6|94011.9|94120.1|94070.1|94171.6|94074.2|94119.1|94011.9|36
1651190810000|2022-04-29 00:06:50|94125.1|94075.1|94165.6|94038.2|94181.3|94080.9|94117|94028.2|51
1651190820000|2022-04-29 00:07:00|94164|94037.6|94163.7|94026|94171.3|94077|94121.8|94024.5|46
1651190830000|2022-04-29 00:07:10|94165.1|94026.1|94160.6|94029.4|94165.1|94029.9|94159.7|94024.8|32
1651190840000|2022-04-29 00:07:20|94160.1|94028.8|94158.4|94022.3|94173.7|94074.4|94113|94022.3|59
1651190850000|2022-04-29 00:07:30|94158.2|94022.1|94113.6|94063.6|94158.8|94064.8|94111.8|94018.8|44
1651190860000|2022-04-29 00:07:40|94113.7|94063.7|94116.4|94066.4|94181.6|94071.9|94113.7|94026.6|56
1651190870000|2022-04-29 00:07:50|94116.3|94066.3|94122.3|94072.3|94162.1|94072.3|94115.4|94034.5|35
1651190880000|2022-04-29 00:08:00|94160.1|94035.1|94122.7|94072.7|94185.6|94081.2|94121.8|94033.7|43
1651190890000|2022-04-29 00:08:10|94122.8|94072.8|94119.5|94069.5|94157.4|94072.8|94119.4|94031.1|28
1651190900000|2022-04-29 00:08:20|94119.9|94069.9|94121.2|94071.2|94168.7|94077.8|94115.5|94027.4|51
1651190910000|2022-04-29 00:08:30|94116.2|94066.2|94163|94030.1|94164|94068.8|94113|94029.5|58
1651190920000|2022-04-29 00:08:40|94167.3|94029|94151.5|94019.4|94167.3|94065.2|94099.8|94010.4|66
1651190930000|2022-04-29 00:08:50|94149.6|94021|94105.3|94055.3|94155.9|94058|94102.2|94014.1|59
1651190940000|2022-04-29 00:09:00|94142.2|94015.1|94145.2|94003.1|94154.3|94053.8|94093.3|94003.1|54
1651190950000|2022-04-29 00:09:10|94141.2|94003|94123.9|93995.4|94162.2|94056.4|94090.4|93989.4|67
1651190960000|2022-04-29 00:09:20|94088.7|94038.7|94132.4|93998.5|94146.8|94044.8|94087|93993.2|57
1651190970000|2022-04-29 00:09:30|94132.5|93995.7|94130.8|94002.9|94135.9|94044.7|94090.1|93995.1|43
1651190980000|2022-04-29 00:09:40|94130.7|94003.1|94092.6|94042.6|94134.9|94044.8|94092.2|94000.7|39
1651190990000|2022-04-29 00:09:50|94092.1|94042.1|94133.3|94003|94140.9|94044|94088.3|93994|50
1651191000000|2022-04-29 00:10:00|94131.4|94005.7|94138.3|94000.8|94141.5|94051.2|94098|94000.1|51
1651191010000|2022-04-29 00:10:10|94095.1|94045.1|94094.3|94044.3|94136.5|94048.6|94092.7|94005.3|55
1651191020000|2022-04-29 00:10:20|94094.2|94044.2|94145|94013.1|94145|94051.6|94093.3|94003.2|56
1651191030000|2022-04-29 00:10:30|94098.8|94048.8|94097.3|94047.3|94136.9|94050.3|94095.4|94006.5|33
1651191040000|2022-04-29 00:10:40|94097.4|94047.4|94104.4|94054.4|94161.7|94057.8|94097.4|94003.9|54
1651191050000|2022-04-29 00:10:50|94103.5|94053.5|94096.3|94046.3|94156.9|94055.1|94087.6|93999.3|66
1651191060000|2022-04-29 00:11:00|94090.2|94040.2|94121.8|93991.4|94130|94040.2|94067.9|93981.3|70
1651191070000|2022-04-29 00:11:10|94122.9|93990.8|94124.6|93995.6|94142.5|94033.2|94083.1|93987.4|58
1651191080000|2022-04-29 00:11:20|94121.9|93993.3|94114.5|93977.5|94143.6|94027.8|94073.5|93977.2|59
1651191090000|2022-04-29 00:11:30|94072.6|94022.6|94104.5|93968.8|94126.1|94022.6|94064.4|93963.7|70
1651191100000|2022-04-29 00:11:40|94102|93970.3|94062.9|94012.9|94114.9|94016.2|94059.9|93963.2|61
1651191110000|2022-04-29 00:11:50|94063.9|94013.9|94066.9|94016.9|94123.3|94023.5|94061.8|93974.6|63
1651191120000|2022-04-29 00:12:00|94066.5|94016.5|94062|94012|94123.3|94038.5|94058|93970.8|75
1651191130000|2022-04-29 00:12:10|94063|94013|94058.2|94008.2|94114.7|94022|94058.2|93972.6|68
1651191140000|2022-04-29 00:12:20|94058.5|94008.5|94056.8|94006.8|94096|94008.5|94053.9|93968.3|49
1651191150000|2022-04-29 00:12:30|94058.6|94008.6|94062.2|94012.2|94126.1|94038.3|94058.6|93959.3|66
1651191160000|2022-04-29 00:12:40|94062.3|94012.3|94055.4|94005.4|94097.8|94016|94054|93966|62
1651191170000|2022-04-29 00:12:50|94054.2|94004.2|94058|94008|94059.1|94009.1|94053.3|94003.3|41
1651191180000|2022-04-29 00:13:00|94058.1|94008.1|94101.4|93976.2|94103.7|94017.2|94057.2|93968.3|56
1651191190000|2022-04-29 00:13:10|94102.4|93976.5|94057.4|94007.4|94103|94014|94051.4|93966.1|54
1651191200000|2022-04-29 00:13:20|94056.8|94006.8|94057.6|94007.6|94094.1|94008.3|94051.7|93963.1|45
1651191210000|2022-04-29 00:13:30|94057.9|94007.9|94058.8|94008.8|94097.1|94012.2|94057.2|93969.2|42
1651191220000|2022-04-29 00:13:40|94059|94009|94060.7|94010.7|94099.5|94015.3|94058.7|93971.9|36
1651191230000|2022-04-29 00:13:50|94060.8|94010.8|94064.6|94014.6|94112.6|94021.3|94059.1|93972.2|34
1651191240000|2022-04-29 00:14:00|94064.7|94014.7|94063.2|94013.2|94110.2|94023.2|94059.9|93973.3|65
1651191250000|2022-04-29 00:14:10|94062.5|94012.5|94104.2|93976.1|94109.7|94028.8|94060.6|93975.2|63
1651191260000|2022-04-29 00:14:20|94071.2|94021.2|94068.2|94018.2|94116.4|94026.8|94065.2|93975.6|67
1651191270000|2022-04-29 00:14:30|94067.4|94017.4|94064.8|94014.8|94104.1|94018.1|94063.7|93978.1|37
1651191280000|2022-04-29 00:14:40|94065.2|94015.2|94064.5|94014.5|94073.9|94023.9|94061.4|94011.4|42
1651191290000|2022-04-29 00:14:50|94064|94014|94060.7|94010.7|94113.9|94018.1|94060.1|93975.4|39
1651191300000|2022-04-29 00:15:00|94060.8|94010.8|94052.7|94002.7|94097.1|94012.2|94050.9|93961.2|57
1651191310000|2022-04-29 00:15:10|94052.5|94002.5|94054.5|94004.5|94090.8|94005|94051.4|93964.7|39
1651191320000|2022-04-29 00:15:20|94053.6|94003.6|94047.8|93997.8|94091.6|94004.8|94042.1|93950.1|60
1651191330000|2022-04-29 00:15:30|94047|93997|94041.8|93991.8|94095.9|93998.1|94041.8|93953|50
1651191340000|2022-04-29 00:15:40|94079.8|93950.8|94081.6|93947.2|94085|93991|94039.3|93942.9|31
1651191350000|2022-04-29 00:15:50|94080.5|93949|94044.3|93994.3|94082|93996.3|94042.1|93947.3|37
1651191360000|2022-04-29 00:16:00|94043.7|93993.7|94045.1|93995.1|94051.9|94001.9|94042|93992|47
1651191370000|2022-04-29 00:16:10|94044.9|93994.9|94044.9|93994.9|94046.8|93996.8|94044.2|93994.2|32
1651191380000|2022-04-29 00:16:20|94045.3|93995.3|94045.8|93995.8|94080.6|93995.9|94043.1|93955.6|30
1651191390000|2022-04-29 00:16:30|94044.8|93994.8|94078.1|93948.5|94078.1|93995|94039.8|93948.5|34
1651191400000|2022-04-29 00:16:40|94077.9|93949.5|94043.4|93993.4|94083.3|93994.3|94039.2|93941.8|31
1651191410000|2022-04-29 00:16:50|94043.5|93993.5|94081.4|93947.8|94082.2|93996.7|94039.3|93946.1|53
1651191420000|2022-04-29 00:17:00|94080.2|93946.9|94079.3|93947.3|94109.1|93999.8|94039.8|93942.2|63
1651191430000|2022-04-29 00:17:10|94078.2|93947.7|94043|93993|94078.7|93993.6|94039.2|93947.3|48
1651191440000|2022-04-29 00:17:20|94043.1|93993.1|94048.7|93998.7|94098.7|94008.5|94041.5|93959|60
1651191450000|2022-04-29 00:17:30|94086.8|93959.5|94093.7|93966.9|94131.6|94025.5|94048.7|93956.8|77
1651191460000|2022-04-29 00:17:40|94099.8|93960.3|94056.1|94006.1|94099.8|94008.6|94056.1|93960.3|54
1651191470000|2022-04-29 00:17:50|94055.6|94005.6|94049.3|93999.3|94096.1|94013.3|94048.5|93959|55
1651191480000|2022-04-29 00:18:00|94048.7|93998.7|94089.3|93964.2|94093.8|94005.3|94048.1|93951.9|46
1651191490000|2022-04-29 00:18:10|94052.8|93963.8|94096.5|93962.8|94096.7|94003.7|94051.7|93962.8|36
1651191500000|2022-04-29 00:18:20|94095.8|93962.6|94070.3|94020.3|94137.2|94030.5|94054.4|93962.6|47
1651191510000|2022-04-29 00:18:30|94069.3|94019.3|94051.5|94001.5|94130.9|94034.7|94050.7|93962.7|63
1651191520000|2022-04-29 00:18:40|94053.7|94003.7|94055.6|94005.6|94105.2|94012.7|94050.6|93963.6|62
1651191530000|2022-04-29 00:18:50|94054.4|94004.4|94091|93965.8|94093.2|94004.6|94050|93957.2|46
1651191540000|2022-04-29 00:19:00|94091.3|93963.2|94097.6|93971.6|94120.3|94018.3|94053.8|93963.2|52
1651191550000|2022-04-29 00:19:10|94096.6|93971|94076.9|94026.9|94136.2|94027.2|94058.2|93967.4|50
1651191560000|2022-04-29 00:19:20|94119.2|93978.2|94061.1|94011.1|94128.7|94036.7|94061|93974.3|66
1651191570000|2022-04-29 00:19:30|94060.3|94010.3|94060|94010|94094.3|94012.8|94056.6|93967.7|45
1651191580000|2022-04-29 00:19:40|94059.8|94009.8|94057.9|94007.9|94059.8|94009.8|94056.5|94006.5|26
1651191590000|2022-04-29 00:19:50|94057.7|94007.7|94058.4|94008.4|94068.8|94018.8|94052.9|94002.9|51
1651191600000|2022-04-29 00:20:00|94058.8|94008.8|94058.9|94008.9|94061.1|94011.1|94056.9|94006.9|36
1651191610000|2022-04-29 00:20:10|94058.8|94008.8|94057.3|94007.3|94059.5|94009.5|94055.4|94005.4|39
1651191620000|2022-04-29 00:20:20|94057.1|94007.1|94054.2|94004.2|94057.4|94007.4|94053.4|94003.4|35
1651191630000|2022-04-29 00:20:30|94054.1|94004.1|94087.7|93962.4|94089.6|94004.3|94050|93962.2|26
1651191640000|2022-04-29 00:20:40|94087.8|93962.6|94051.4|94001.4|94087.8|94004.8|94047.8|93962.6|26
1651191650000|2022-04-29 00:20:50|94052.5|94002.5|94048.1|93998.1|94087.3|94003.1|94047|93951.9|30
1651191660000|2022-04-29 00:21:00|94048.6|93998.6|94046.9|93996.9|94051.2|94001.2|94046.7|93996.7|25
1651191670000|2022-04-29 00:21:10|94047.4|93997.4|94046.2|93996.2|94084.4|93998.5|94043.6|93958.7|34
1651191680000|2022-04-29 00:21:20|94046.1|93996.1|94046.4|93996.4|94083.4|93997.2|94043.5|93957.1|20
1651191690000|2022-04-29 00:21:30|94046.3|93996.3|94049.1|93999.1|94092.4|94001.1|94044.4|93961|46
1651191700000|2022-04-29 00:21:40|94049.5|93999.5|94055.4|94005.4|94114.5|94016|94046.8|93967.2|54
1651191710000|2022-04-29 00:21:50|94055.7|94005.7|94060.5|94010.5|94099.1|94020.6|94053.3|93973.4|52
1651191720000|2022-04-29 00:22:00|94061.2|94011.2|94067.3|94017.3|94109.4|94031.3|94060.5|93976.2|56
1651191730000|2022-04-29 00:22:10|94067.6|94017.6|94072.5|94022.5|94081.9|94031.9|94067|94017|42
1651191740000|2022-04-29 00:22:20|94070.3|94020.3|94072.1|94022.1|94073.3|94023.3|94070.1|94020.1|27
1651191750000|2022-04-29 00:22:30|94072.2|94022.2|94070.8|94020.8|94111.8|94038.1|94070.4|93983.9|52
1651191760000|2022-04-29 00:22:40|94071|94021|94065.1|94015.1|94072.7|94022.7|94064.2|94014.2|35
1651191770000|2022-04-29 00:22:50|94065|94015|94067.2|94017.2|94068.7|94018.7|94063.6|94013.6|28
1651191780000|2022-04-29 00:23:00|94125.5|93991.2|94066.8|94016.8|94125.5|94040.8|94066.7|93990.6|61
1651191790000|2022-04-29 00:23:10|94067.6|94017.6|94066.6|94016.6|94068.7|94018.7|94063|94013|45
1651191800000|2022-04-29 00:23:20|94065.9|94015.9|94104.4|93979.1|94104.4|94015.9|94063.2|93978.2|36
1651191810000|2022-04-29 00:23:30|94066|94016|94067.6|94017.6|94070.8|94020.8|94064.2|94014.2|28
1651191820000|2022-04-29 00:23:40|94068|94018|94067.4|94017.4|94068.4|94018.4|94067.4|94017.4|16
1651191830000|2022-04-29 00:23:50|94067.5|94017.5|94065.2|94015.2|94068.1|94018.1|94065.2|94015.2|23
1651191840000|2022-04-29 00:24:00|94065.6|94015.6|94086.3|94036.3|94092.6|94042.6|94065.6|94015.6|47
1651191850000|2022-04-29 00:24:10|94085.4|94035.4|94079.2|94029.2|94089.1|94039.1|94077.4|94027.4|56
1651191860000|2022-04-29 00:24:20|94079.5|94029.5|94079.9|94029.9|94080.8|94030.8|94078.3|94028.3|27
1651191870000|2022-04-29 00:24:30|94079.8|94029.8|94078.6|94028.6|94079.8|94029.8|94077.9|94027.9|32
1651191880000|2022-04-29 00:24:40|94078.8|94028.8|94077.7|94027.7|94078.9|94028.9|94075.6|94025.6|21
1651191890000|2022-04-29 00:24:50|94078.4|94028.4|94073.6|94023.6|94081.4|94031.4|94072.3|94022.3|47
1651191900000|2022-04-29 00:25:00|94073.5|94023.5|94073.4|94023.4|94087.5|94037.5|94068.7|94018.7|53
1651191910000|2022-04-29 00:25:10|94072.2|94022.2|94069|94019|94072.2|94022.2|94068.1|94018.1|31
1651191920000|2022-04-29 00:25:20|94069.2|94019.2|94070.9|94020.9|94071|94021|94068.1|94018.1|24
1651191930000|2022-04-29 00:25:30|94071|94021|94072.6|94022.6|94081.9|94031.9|94068.6|94018.6|50
1651191940000|2022-04-29 00:25:40|94071.6|94021.6|94076.8|94026.8|94083.4|94033.4|94069|94019|41
1651191950000|2022-04-29 00:25:50|94076.6|94026.6|94076.3|94026.3|94080.7|94030.7|94073.5|94023.5|43
1651191960000|2022-04-29 00:26:00|94076|94026|94121.9|93991.8|94122|94034.9|94069.6|93991.8|47
1651191970000|2022-04-29 00:26:10|94081.7|94031.7|94130.4|93989.2|94130.4|94042.2|94071|93989.2|69
1651191980000|2022-04-29 00:26:20|94120.9|93988.6|94061.7|94011.7|94127.4|94031.9|94058.5|93986.2|65
1651191990000|2022-04-29 00:26:30|94061.3|94011.3|94057.7|94007.7|94061.3|94011.3|94057.4|94007.4|37
1651192000000|2022-04-29 00:26:40|94063.6|94013.6|94061.7|94011.7|94065.6|94015.6|94061.2|94011.2|33
1651192010000|2022-04-29 00:26:50|94061.8|94011.8|94072.4|94022.4|94072.5|94022.5|94061.8|94011.8|57
1651192020000|2022-04-29 00:27:00|94072.1|94022.1|94088.8|94038.8|94092|94042|94069|94019|51
1651192030000|2022-04-29 00:27:10|94086.5|94036.5|94080.5|94030.5|94096.9|94046.9|94080.5|94030.5|46
1651192040000|2022-04-29 00:27:20|94083.2|94033.2|94092.6|94042.6|94127.4|94042.9|94079.7|93994.3|53
1651192050000|2022-04-29 00:27:30|94092.5|94042.5|94092.2|94042.2|94092.8|94042.8|94083.6|94033.6|55
1651192060000|2022-04-29 00:27:40|94091.3|94041.3|94085.2|94035.2|94126.9|94042.7|94083.3|93998.7|60
1651192070000|2022-04-29 00:27:50|94084.8|94034.8|94084.5|94034.5|94087.7|94037.7|94084.1|94034.1|33
1651192080000|2022-04-29 00:28:00|94085.2|94035.2|94083.2|94033.2|94086|94036|94082.5|94032.5|36
1651192090000|2022-04-29 00:28:10|94083.5|94033.5|94086.4|94036.4|94138.8|94043.7|94083.4|93998.5|61
1651192100000|2022-04-29 00:28:20|94087|94037|94081.8|94031.8|94088.9|94038.9|94080.7|94030.7|47
1651192110000|2022-04-29 00:28:30|94080|94030|94069.4|94019.4|94082.1|94032.1|94068.7|94018.7|39
1651192120000|2022-04-29 00:28:40|94069.3|94019.3|94069.2|94019.2|94069.7|94019.7|94067.6|94017.6|29
1651192130000|2022-04-29 00:28:50|94069.6|94019.6|94065|94015|94106.5|94022.5|94065|93980.6|35
1651192140000|2022-04-29 00:29:00|94065.1|94015.1|94063.2|94013.2|94065.3|94015.3|94062.9|94012.9|34
1651192150000|2022-04-29 00:29:10|94062.8|94012.8|94064.7|94014.7|94066.4|94016.4|94062.1|94012.1|25
1651192160000|2022-04-29 00:29:20|94064.1|94014.1|94062.3|94012.3|94064.9|94014.9|94062.3|94012.3|18
1651192170000|2022-04-29 00:29:30|94062|94012|94061.7|94011.7|94062.2|94012.2|94060.6|94010.6|23
1651192180000|2022-04-29 00:29:40|94061.6|94011.6|94061.1|94011.1|94064|94014|94060|94010|16
1651192190000|2022-04-29 00:29:50|94060.2|94010.2|94059.3|94009.3|94062|94012|94059.2|94009.2|24
1651192200000|2022-04-29 00:30:00|94061.6|94011.6|94081|94031|94131|94043.3|94057.1|93970.4|68
1651192210000|2022-04-29 00:30:10|94082.4|94032.4|94065.3|94015.3|94122.9|94036.4|94062.8|93968.3|69
1651192220000|2022-04-29 00:30:20|94064.9|94014.9|94072|94022|94118.9|94027.4|94059.5|93971.8|58
1651192230000|2022-04-29 00:30:30|94067.8|94017.8|94100.8|93975.1|94116.9|94021.2|94063.1|93972.8|60
1651192240000|2022-04-29 00:30:40|94101|93975.3|94081.5|94031.5|94137.7|94035.5|94063.5|93972.9|68
1651192250000|2022-04-29 00:30:50|94117.9|93991.9|94070.2|94020.2|94135.9|94036.6|94070.2|93979.3|72
1651192260000|2022-04-29 00:31:00|94069.8|94019.8|94066.8|94016.8|94070|94020|94066.6|94016.6|37
1651192270000|2022-04-29 00:31:10|94066.2|94016.2|94066.8|94016.8|94067.7|94017.7|94065.7|94015.7|25
1651192280000|2022-04-29 00:31:20|94066.9|94016.9|94066.5|94016.5|94068.6|94018.6|94064.6|94014.6|24
1651192290000|2022-04-29 00:31:30|94066|94016|94064.3|94014.3|94066.5|94016.5|94063.9|94013.9|33
1651192300000|2022-04-29 00:31:40|94064.2|94014.2|94064.8|94014.8|94064.9|94014.9|94063.5|94013.5|17
1651192310000|2022-04-29 00:31:50|94064.6|94014.6|94063.7|94013.7|94064.9|94014.9|94063.2|94013.2|20
1651192320000|2022-04-29 00:32:00|94063.4|94013.4|94066.1|94016.1|94070.3|94020.3|94063.3|94013.3|30
1651192330000|2022-04-29 00:32:10|94066.2|94016.2|94071|94021|94071.9|94021.9|94066.2|94016.2|28
1651192340000|2022-04-29 00:32:20|94071.1|94021.1|94071.5|94021.5|94072.8|94022.8|94069|94019|33
1651192350000|2022-04-29 00:32:30|94071.7|94021.7|94073.4|94023.4|94074.5|94024.5|94070.5|94020.5|39
1651192360000|2022-04-29 00:32:40|94073.3|94023.3|94071.6|94021.6|94073.3|94023.3|94071.3|94021.3|37
1651192370000|2022-04-29 00:32:50|94071.9|94021.9|94073.7|94023.7|94073.7|94023.7|94070.7|94020.7|22
1651192380000|2022-04-29 00:33:00|94072.1|94022.1|94065.5|94015.5|94072.1|94022.1|94065.2|94015.2|34
1651192390000|2022-04-29 00:33:10|94066.2|94016.2|94064.6|94014.6|94066.2|94016.2|94063.5|94013.5|27
1651192400000|2022-04-29 00:33:20|94064.7|94014.7|94064.9|94014.9|94065.8|94015.8|94064.7|94014.7|15
1651192410000|2022-04-29 00:33:30|94065|94015|94073.1|94023.1|94073.1|94023.1|94064.9|94014.9|23
1651192420000|2022-04-29 00:33:40|94072.9|94022.9|94072.9|94022.9|94073.3|94023.3|94069.5|94019.5|31
1651192430000|2022-04-29 00:33:50|94072.5|94022.5|94074.9|94024.9|94075.9|94025.9|94071.4|94021.4|27
1651192440000|2022-04-29 00:34:00|94075|94025|94077.2|94027.2|94079.1|94029.1|94074.1|94024.1|33
1651192450000|2022-04-29 00:34:10|94077.3|94027.3|94077.2|94027.2|94078.1|94028.1|94076.4|94026.4|24
1651192460000|2022-04-29 00:34:20|94077|94027|94077.7|94027.7|94078.2|94028.2|94077|94027|17
1651192470000|2022-04-29 00:34:30|94077.9|94027.9|94076|94026|94078|94028|94073.8|94023.8|36
1651192480000|2022-04-29 00:34:40|94076.2|94026.2|94075|94025|94076.2|94026.2|94074.8|94024.8|17
1651192490000|2022-04-29 00:34:50|94075.2|94025.2|94071.8|94021.8|94075.5|94025.5|94070.6|94020.6|29
1651192500000|2022-04-29 00:35:00|94071.7|94021.7|94066.7|94016.7|94071.7|94021.7|94066.7|94016.7|34
1651192510000|2022-04-29 00:35:10|94066.6|94016.6|94065.9|94015.9|94066.6|94016.6|94065.5|94015.5|19
1651192520000|2022-04-29 00:35:20|94065.5|94015.5|94063|94013|94066.1|94016.1|94063|94013|27
1651192530000|2022-04-29 00:35:30|94062.7|94012.7|94062.1|94012.1|94063.2|94013.2|94062.1|94012.1|17
1651192540000|2022-04-29 00:35:40|94060|94010|94059.1|94009.1|94060.1|94010.1|94056.6|94006.6|24
1651192550000|2022-04-29 00:35:50|94058.8|94008.8|94061|94011|94062.1|94012.1|94057.4|94007.4|25
1651192560000|2022-04-29 00:36:00|94061.4|94011.4|94060.9|94010.9|94061.4|94011.4|94060.5|94010.5|11
1651192570000|2022-04-29 00:36:10|94059.7|94009.7|94062.4|94012.4|94062.5|94012.5|94056.2|94006.2|34
1651192580000|2022-04-29 00:36:20|94062|94012|94058|94008|94062.6|94012.6|94056|94006|33
1651192590000|2022-04-29 00:36:30|94055.5|94005.5|94058|94008|94058.3|94008.3|94055.5|94005.5|25
1651192600000|2022-04-29 00:36:40|94058.1|94008.1|94057.2|94007.2|94058.6|94008.6|94056.6|94006.6|17
1651192610000|2022-04-29 00:36:50|94057.1|94007.1|94055.2|94005.2|94059.4|94009.4|94055.2|94005.2|21
1651192620000|2022-04-29 00:37:00|94055|94005|94052.4|94002.4|94055|94005|94050.5|94000.5|32
1651192630000|2022-04-29 00:37:10|94052.2|94002.2|94051.7|94001.7|94052.9|94002.9|94051.7|94001.7|17
1651192640000|2022-04-29 00:37:20|94050.8|94000.8|94051.8|94001.8|94052.6|94002.6|94049.1|93999.1|37
1651192650000|2022-04-29 00:37:30|94051.7|94001.7|94049.7|93999.7|94052.1|94002.1|94048.9|93998.9|24
1651192660000|2022-04-29 00:37:40|94049.6|93999.6|94052|94002|94053.8|94003.8|94049.6|93999.6|33
1651192670000|2022-04-29 00:37:50|94052.2|94002.2|94051|94001|94052.6|94002.6|94051|94001|30
1651192680000|2022-04-29 00:38:00|94049.8|93999.8|94052|94002|94052.2|94002.2|94049.8|93999.8|32
1651192690000|2022-04-29 00:38:10|94051.8|94001.8|94053.5|94003.5|94054.5|94004.5|94051|94001|32
1651192700000|2022-04-29 00:38:20|94053.7|94003.7|94054.4|94004.4|94055|94005|94052.6|94002.6|30
1651192710000|2022-04-29 00:38:30|94053.4|94003.4|94054.4|94004.4|94054.8|94004.8|94052.7|94002.7|39
1651192720000|2022-04-29 00:38:40|94054.3|94004.3|94053.1|94003.1|94054.5|94004.5|94052.2|94002.2|25
1651192730000|2022-04-29 00:38:50|94054.2|94004.2|94053.9|94003.9|94055.8|94005.8|94051.6|94001.6|34
1651192740000|2022-04-29 00:39:00|94054.1|94004.1|94050.5|94000.5|94054.1|94004.1|94050.2|94000.2|36
1651192750000|2022-04-29 00:39:10|94049.5|93999.5|94052|94002|94052|94002|94049.5|93999.5|34
1651192760000|2022-04-29 00:39:20|94051.6|94001.6|94051.8|94001.8|94053.5|94003.5|94050.2|94000.2|25
1651192770000|2022-04-29 00:39:30|94052.2|94002.2|94051.1|94001.1|94052.6|94002.6|94049.9|93999.9|27
1651192780000|2022-04-29 00:39:40|94051.3|94001.3|94051.5|94001.5|94051.8|94001.8|94050.4|94000.4|23
1651192790000|2022-04-29 00:39:50|94050.9|94000.9|94050.5|94000.5|94056.2|94006.2|94050.5|94000.5|28
1651192800000|2022-04-29 00:40:00|94050.4|94000.4|94047.5|93997.5|94050.6|94000.6|94047.1|93997.1|25
1651192810000|2022-04-29 00:40:10|94047.4|93997.4|94047.8|93997.8|94048.7|93998.7|94047.4|93997.4|23
1651192820000|2022-04-29 00:40:20|94047.6|93997.6|94047|93997|94047.6|93997.6|94046.3|93996.3|14
1651192830000|2022-04-29 00:40:30|94046.9|93996.9|94049.2|93999.2|94053.9|94003.9|94046.9|93996.9|30
1651192840000|2022-04-29 00:40:40|94049|93999|94048.7|93998.7|94050.2|94000.2|94048.5|93998.5|21
1651192850000|2022-04-29 00:40:50|94048.9|93998.9|94049.3|93999.3|94051.6|94001.6|94044.4|93994.4|26
1651192860000|2022-04-29 00:41:00|94050.9|94000.9|94055|94005|94055.5|94005.5|94050.1|94000.1|19
1651192870000|2022-04-29 00:41:10|94054.3|94004.3|94054.3|94004.3|94055.4|94005.4|94054|94004|12
1651192880000|2022-04-29 00:41:20|94056.6|94006.6|94061|94011|94061.3|94011.3|94055.6|94005.6|27
1651192890000|2022-04-29 00:41:30|94060.4|94010.4|94058.2|94008.2|94060.9|94010.9|94057.5|94007.5|13
1651192900000|2022-04-29 00:41:40|94058.4|94008.4|94061.2|94011.2|94061.2|94011.2|94057.1|94007.1|19
1651192910000|2022-04-29 00:41:50|94061.4|94011.4|94065.3|94015.3|94067.2|94017.2|94058.7|94008.7|34
1651192920000|2022-04-29 00:42:00|94065.8|94015.8|94067.3|94017.3|94068.5|94018.5|94063.3|94013.3|35
1651192930000|2022-04-29 00:42:10|94067.2|94017.2|94065.4|94015.4|94068.6|94018.6|94065.4|94015.4|28
1651192940000|2022-04-29 00:42:20|94064.9|94014.9|94061.4|94011.4|94065.3|94015.3|94060.5|94010.5|15
1651192950000|2022-04-29 00:42:30|94061.3|94011.3|94059.4|94009.4|94061.3|94011.3|94059.3|94009.3|10
1651192960000|2022-04-29 00:42:40|94059.6|94009.6|94064.5|94014.5|94065.8|94015.8|94059.1|94009.1|18
1651192970000|2022-04-29 00:42:50|94063.6|94013.6|94065.9|94015.9|94068.9|94018.9|94063.6|94013.6|28
1651192980000|2022-04-29 00:43:00|94065.3|94015.3|94066.5|94016.5|94067.2|94017.2|94064.6|94014.6|15
1651192990000|2022-04-29 00:43:10|94065.2|94015.2|94064.8|94014.8|94068.4|94018.4|94064.8|94014.8|13
1651193000000|2022-04-29 00:43:20|94067|94017|94077.5|94027.5|94077.5|94027.5|94063.8|94013.8|27
1651193010000|2022-04-29 00:43:30|94076.3|94026.3|94071.8|94021.8|94076.6|94026.6|94069.6|94019.6|33
1651193020000|2022-04-29 00:43:40|94071.7|94021.7|94073.8|94023.8|94075.7|94025.7|94071.5|94021.5|26
1651193030000|2022-04-29 00:43:50|94073.9|94023.9|94078.9|94028.9|94079.3|94029.3|94073.9|94023.9|32
1651193040000|2022-04-29 00:44:00|94078.5|94028.5|94078.9|94028.9|94078.9|94028.9|94076.7|94026.7|19
1651193050000|2022-04-29 00:44:10|94078.7|94028.7|94076.6|94026.6|94078.7|94028.7|94072.6|94022.6|32
1651193060000|2022-04-29 00:44:20|94076.1|94026.1|94074.7|94024.7|94080.2|94030.2|94073.1|94023.1|31
1651193070000|2022-04-29 00:44:30|94075.9|94025.9|94081.9|94031.9|94087.1|94037.1|94074.8|94024.8|42
1651193080000|2022-04-29 00:44:40|94082.6|94032.6|94083.8|94033.8|94085.1|94035.1|94080.2|94030.2|33
1651193090000|2022-04-29 00:44:50|94083.6|94033.6|94086.5|94036.5|94088.5|94038.5|94083.6|94033.6|31
1651193100000|2022-04-29 00:45:00|94086.3|94036.3|94086.7|94036.7|94090.6|94040.6|94085.5|94035.5|41
1651193110000|2022-04-29 00:45:10|94086.9|94036.9|94101.6|94051.6|94101.6|94051.6|94085.9|94035.9|50
1651193120000|2022-04-29 00:45:20|94100.8|94050.8|94100.8|94050.8|94109.1|94059.1|94099.2|94049.2|60
1651193130000|2022-04-29 00:45:30|94100.4|94050.4|94107.6|94057.6|94107.6|94057.6|94099.4|94049.4|54
1651193140000|2022-04-29 00:45:40|94105|94055|94105.3|94055.3|94105.3|94055.3|94098.9|94048.9|39
1651193150000|2022-04-29 00:45:50|94105|94055|94097.1|94047.1|94105|94055|94097.1|94047.1|43
1651193160000|2022-04-29 00:46:00|94097|94047|94081.5|94031.5|94097.5|94047.5|94081.5|94031.5|45
1651193170000|2022-04-29 00:46:10|94082.2|94032.2|94079.5|94029.5|94083.3|94033.3|94078.9|94028.9|30
1651193180000|2022-04-29 00:46:20|94079.6|94029.6|94079.6|94029.6|94080.8|94030.8|94079.3|94029.3|13
1651193190000|2022-04-29 00:46:30|94079.7|94029.7|94083.3|94033.3|94086|94036|94079.5|94029.5|32
1651193200000|2022-04-29 00:46:40|94082.6|94032.6|94081.7|94031.7|94083.8|94033.8|94077.3|94027.3|36
1651193210000|2022-04-29 00:46:50|94082.4|94032.4|94072.8|94022.8|94082.4|94032.4|94070.8|94020.8|27
1651193220000|2022-04-29 00:47:00|94070.7|94020.7|94073.6|94023.6|94077.5|94027.5|94070.7|94020.7|32
1651193230000|2022-04-29 00:47:10|94073.8|94023.8|94079|94029|94081.5|94031.5|94072.4|94022.4|34
1651193240000|2022-04-29 00:47:20|94078.4|94028.4|94076.6|94026.6|94078.4|94028.4|94075.9|94025.9|17
1651193250000|2022-04-29 00:47:30|94077|94027|94076.4|94026.4|94077.5|94027.5|94073.6|94023.6|24
1651193260000|2022-04-29 00:47:40|94076.1|94026.1|94083.9|94033.9|94086.9|94036.9|94076.1|94026.1|38
1651193270000|2022-04-29 00:47:50|94084|94034|94089.5|94039.5|94091.1|94041.1|94084|94034|20
1651193280000|2022-04-29 00:48:00|94088.9|94038.9|94094.4|94044.4|94095|94045|94088.9|94038.9|37
1651193290000|2022-04-29 00:48:10|94094.1|94044.1|94088.2|94038.2|94096.7|94046.7|94088.2|94038.2|41
1651193300000|2022-04-29 00:48:20|94087.9|94037.9|94087|94037|94088.1|94038.1|94086.1|94036.1|35
1651193310000|2022-04-29 00:48:30|94086.7|94036.7|94086.3|94036.3|94087.2|94037.2|94085.9|94035.9|26
1651193320000|2022-04-29 00:48:40|94086.8|94036.8|94079.3|94029.3|94086.9|94036.9|94078.4|94028.4|23
1651193330000|2022-04-29 00:48:50|94078|94028|94076.2|94026.2|94078.7|94028.7|94076.2|94026.2|22
1651193340000|2022-04-29 00:49:00|94074.9|94024.9|94075.3|94025.3|94078.9|94028.9|94073.9|94023.9|19
1651193350000|2022-04-29 00:49:10|94076.1|94026.1|94069.2|94019.2|94077.7|94027.7|94069.2|94019.2|36
1651193360000|2022-04-29 00:49:20|94069.4|94019.4|94070.9|94020.9|94072.3|94022.3|94068.2|94018.2|16
1651193370000|2022-04-29 00:49:30|94071|94021|94060|94010|94074.3|94024.3|94060|94010|29
1651193380000|2022-04-29 00:49:40|94059.8|94009.8|94058.9|94008.9|94061.2|94011.2|94058.8|94008.8|15
1651193390000|2022-04-29 00:49:50|94059.1|94009.1|94062.3|94012.3|94064.4|94014.4|94059.1|94009.1|17
1651193400000|2022-04-29 00:50:00|94062.2|94012.2|94054.7|94004.7|94063.9|94013.9|94050.8|94000.8|24
1651193410000|2022-04-29 00:50:10|94053|94003|94053.9|94003.9|94055.8|94005.8|94050.7|94000.7|26
1651193420000|2022-04-29 00:50:20|94052.8|94002.8|94050.5|94000.5|94053.3|94003.3|94050.5|94000.5|17
1651193430000|2022-04-29 00:50:30|94050.1|94000.1|94047.4|93997.4|94050.2|94000.2|94047.4|93997.4|17
1651193440000|2022-04-29 00:50:40|94047.2|93997.2|94048.3|93998.3|94049.8|93999.8|94046.8|93996.8|25
1651193450000|2022-04-29 00:50:50|94048|93998|94045.2|93995.2|94051.5|94001.5|94045.2|93995.2|19
1651193460000|2022-04-29 00:51:00|94047.1|93997.1|94043.8|93993.8|94053.4|94003.4|94043.1|93993.1|29
1651193470000|2022-04-29 00:51:10|94044.4|93994.4|94050.3|94000.3|94050.3|94000.3|94044.1|93994.1|18
1651193480000|2022-04-29 00:51:20|94049.7|93999.7|94055.1|94005.1|94056.2|94006.2|94048.8|93998.8|22
1651193490000|2022-04-29 00:51:30|94055.3|94005.3|94053.1|94003.1|94056.3|94006.3|94052.6|94002.6|23
1651193500000|2022-04-29 00:51:40|94053.3|94003.3|94052.8|94002.8|94056.5|94006.5|94049.9|93999.9|39
1651193510000|2022-04-29 00:51:50|94053.5|94003.5|94053.5|94003.5|94053.5|94003.5|94051.4|94001.4|19
1651193520000|2022-04-29 00:52:00|94052.7|94002.7|94055.1|94005.1|94055.8|94005.8|94051.9|94001.9|16
1651193530000|2022-04-29 00:52:10|94054.6|94004.6|94054.2|94004.2|94055|94005|94054.1|94004.1|5
1651193540000|2022-04-29 00:52:20|94054.8|94004.8|94057.9|94007.9|94062.3|94012.3|94054.2|94004.2|26
1651193550000|2022-04-29 00:52:30|94058.1|94008.1|94053.4|94003.4|94060.3|94010.3|94052.6|94002.6|34
1651193560000|2022-04-29 00:52:40|94052|94002|94050.7|94000.7|94052.2|94002.2|94048.8|93998.8|22
1651193570000|2022-04-29 00:52:50|94050.5|94000.5|94058|94008|94058|94008|94050.5|94000.5|19
1651193580000|2022-04-29 00:53:00|94057.1|94007.1|94061.6|94011.6|94062.9|94012.9|94056.8|94006.8|28
1651193590000|2022-04-29 00:53:10|94061.9|94011.9|94059.6|94009.6|94063|94013|94058|94008|19
1651193600000|2022-04-29 00:53:20|94060.1|94010.1|94056|94006|94063|94013|94055.9|94005.9|28
1651193610000|2022-04-29 00:53:30|94056.2|94006.2|94056.9|94006.9|94058.6|94008.6|94056.2|94006.2|24
1651193620000|2022-04-29 00:53:40|94057.4|94007.4|94056.8|94006.8|94058.3|94008.3|94056.2|94006.2|13
1651193630000|2022-04-29 00:53:50|94058.4|94008.4|94055|94005|94058.4|94008.4|94050.5|94000.5|33
1651193640000|2022-04-29 00:54:00|94054|94004|94054.8|94004.8|94055|94005|94049.8|93999.8|24
1651193650000|2022-04-29 00:54:10|94054.4|94004.4|94054.6|94004.6|94055|94005|94054.2|94004.2|19
1651193660000|2022-04-29 00:54:20|94056.6|94006.6|94053.4|94003.4|94060.4|94010.4|94053.2|94003.2|22
1651193670000|2022-04-29 00:54:30|94054|94004|94050|94000|94054.8|94004.8|94050|94000|26
1651193680000|2022-04-29 00:54:40|94048.8|93998.8|94057.7|94007.7|94060.6|94010.6|94048.7|93998.7|35
1651193690000|2022-04-29 00:54:50|94055.8|94005.8|94053.2|94003.2|94056.3|94006.3|94052.6|94002.6|24
1651193700000|2022-04-29 00:55:00|94053.4|94003.4|94059.6|94009.6|94060|94010|94053.4|94003.4|36
1651193710000|2022-04-29 00:55:10|94059.5|94009.5|94052.3|94002.3|94062.9|94012.9|94052.3|94002.3|28
1651193720000|2022-04-29 00:55:20|94052|94002|94053.4|94003.4|94054.4|94004.4|94050.2|94000.2|27
1651193730000|2022-04-29 00:55:30|94053.3|94003.3|94050.8|94000.8|94059.1|94009.1|94049.9|93999.9|38
1651193740000|2022-04-29 00:55:40|94051.2|94001.2|94049.9|93999.9|94051.7|94001.7|94048.6|93998.6|25
1651193750000|2022-04-29 00:55:50|94049.8|93999.8|94050.2|94000.2|94055.5|94005.5|94048.6|93998.6|32
1651193760000|2022-04-29 00:56:00|94050.4|94000.4|94051.1|94001.1|94052.9|94002.9|94049.9|93999.9|21
1651193770000|2022-04-29 00:56:10|94051.6|94001.6|94051.1|94001.1|94052.1|94002.1|94050.4|94000.4|16
1651193780000|2022-04-29 00:56:20|94051.4|94001.4|94053.1|94003.1|94054.6|94004.6|94048.7|93998.7|7
1651193790000|2022-04-29 00:56:30|94052.3|94002.3|94053.1|94003.1|94057.2|94007.2|94051.1|94001.1|26
1651193800000|2022-04-29 00:56:40|94052.8|94002.8|94052.8|94002.8|94054|94004|94052.1|94002.1|18
1651193810000|2022-04-29 00:56:50|94053.1|94003.1|94049.4|93999.4|94053.7|94003.7|94049.4|93999.4|25
1651193820000|2022-04-29 00:57:00|94049.2|93999.2|94047|93997|94049.7|93999.7|94045.5|93995.5|18
1651193830000|2022-04-29 00:57:10|94046.9|93996.9|94045.1|93995.1|94048.8|93998.8|94044.2|93994.2|14
1651193840000|2022-04-29 00:57:20|94044.5|93994.5|94034.5|93984.5|94049.1|93999.1|94034.5|93984.5|27
1651193850000|2022-04-29 00:57:30|94035.3|93985.3|94035.8|93985.8|94035.9|93985.9|94034.1|93984.1|34
1651193860000|2022-04-29 00:57:40|94035.5|93985.5|94036.6|93986.6|94038.5|93988.5|94034.5|93984.5|25
1651193870000|2022-04-29 00:57:50|94036.5|93986.5|94036|93986|94037.3|93987.3|94035.1|93985.1|19
1651193880000|2022-04-29 00:58:00|94035.7|93985.7|94023.6|93973.6|94036.8|93986.8|94021.7|93971.7|36
1651193890000|2022-04-29 00:58:10|94023.8|93973.8|94016.2|93966.2|94024|93974|94016.2|93966.2|27
1651193900000|2022-04-29 00:58:20|94012.9|93962.9|94011|93961|94016|93966|94006.9|93956.9|37
1651193910000|2022-04-29 00:58:30|94014.1|93964.1|94017.7|93967.7|94019.6|93969.6|94012.5|93962.5|35
1651193920000|2022-04-29 00:58:40|94017.8|93967.8|94016.3|93966.3|94018.1|93968.1|94015.5|93965.5|24
1651193930000|2022-04-29 00:58:50|94014.2|93964.2|94011.3|93961.3|94015|93965|94010.3|93960.3|37
1651193940000|2022-04-29 00:59:00|94012.8|93962.8|94013.9|93963.9|94019.8|93969.8|94011|93961|43
1651193950000|2022-04-29 00:59:10|94014.1|93964.1|94003.4|93953.4|94014.4|93964.4|94000.5|93950.5|38
1651193960000|2022-04-29 00:59:20|94007.3|93957.3|94003.1|93953.1|94007.5|93957.5|94003|93953|22
1651193970000|2022-04-29 00:59:30|94003.7|93953.7|94007.9|93957.9|94009.4|93959.4|94003.7|93953.7|31
1651193980000|2022-04-29 00:59:40|94008.1|93958.1|94012.7|93962.7|94015|93965|94008|93958|43
1651193990000|2022-04-29 00:59:50|94014.8|93964.8|94015.4|93965.4|94015.7|93965.7|94011.5|93961.5|25
1651194000000|2022-04-29 01:00:00|94014.6|93964.6|94019.2|93969.2|94022.5|93972.5|94013.3|93963.3|45
1651194010000|2022-04-29 01:00:10|94019.1|93969.1|94016.9|93966.9|94023|93973|94016.9|93966.9|37
1651194020000|2022-04-29 01:00:20|94017.1|93967.1|94008.3|93958.3|94017.7|93967.7|94008.3|93958.3|37
1651194030000|2022-04-29 01:00:30|94009.4|93959.4|94017.4|93967.4|94019|93969|94008.1|93958.1|44
1651194040000|2022-04-29 01:00:40|94017.9|93967.9|94007.9|93957.9|94017.9|93967.9|94007.3|93957.3|44
1651194050000|2022-04-29 01:00:50|94008.3|93958.3|94003.1|93953.1|94008.4|93958.4|94002.8|93952.8|36
1651194060000|2022-04-29 01:01:00|94003.5|93953.5|94007.6|93957.6|94009.9|93959.9|94002.3|93952.3|35
1651194070000|2022-04-29 01:01:10|94007.4|93957.4|94004|93954|94007.4|93957.4|94003.7|93953.7|33
1651194080000|2022-04-29 01:01:20|94003.7|93953.7|94004.1|93954.1|94004.5|93954.5|93997.6|93947.6|23
1651194090000|2022-04-29 01:01:30|94003.8|93953.8|94004|93954|94005.1|93955.1|94003.4|93953.4|16
1651194100000|2022-04-29 01:01:40|94003.9|93953.9|94004.9|93954.9|94004.9|93954.9|94001.6|93951.6|13
1651194110000|2022-04-29 01:01:50|94004.6|93954.6|94002|93952|94004.6|93954.6|94001.5|93951.5|19
1651194120000|2022-04-29 01:02:00|94001.7|93951.7|94000.8|93950.8|94001.9|93951.9|93999.3|93949.3|19
1651194130000|2022-04-29 01:02:10|94000.5|93950.5|94001.3|93951.3|94003.3|93953.3|93999|93949|33
1651194140000|2022-04-29 01:02:20|94001.2|93951.2|93996.3|93946.3|94001.2|93951.2|93995.5|93945.5|44
1651194150000|2022-04-29 01:02:30|93996.4|93946.4|93999.2|93949.2|93999.5|93949.5|93996.1|93946.1|35
1651194160000|2022-04-29 01:02:40|93999.1|93949.1|93997.9|93947.9|93999.1|93949.1|93996.8|93946.8|30
1651194170000|2022-04-29 01:02:50|93997.5|93947.5|93999.3|93949.3|93999.3|93949.3|93996.3|93946.3|30
1651194180000|2022-04-29 01:03:00|93998.8|93948.8|93996.5|93946.5|93998.8|93948.8|93996.4|93946.4|25
1651194190000|2022-04-29 01:03:10|93996.6|93946.6|93993.4|93943.4|93999|93949|93993.3|93943.3|27
1651194200000|2022-04-29 01:03:20|93992.8|93942.8|93993.9|93943.9|93994.1|93944.1|93989.4|93939.4|21
1651194210000|2022-04-29 01:03:30|93993.8|93943.8|93987.7|93937.7|93993.9|93943.9|93986.9|93936.9|40
1651194220000|2022-04-29 01:03:40|93987.6|93937.6|93990|93940|93991.6|93941.6|93987.1|93937.1|22
1651194230000|2022-04-29 01:03:50|93989.3|93939.3|93991.2|93941.2|93991.4|93941.4|93985.9|93935.9|32
1651194240000|2022-04-29 01:04:00|93991.7|93941.7|93995.7|93945.7|93998|93948|93991|93941|35
1651194250000|2022-04-29 01:04:10|93995.9|93945.9|93990|93940|93997.3|93947.3|93990|93940|36
1651194260000|2022-04-29 01:04:20|93991.3|93941.3|93984.4|93934.4|93993.7|93943.7|93983.9|93933.9|47
1651194270000|2022-04-29 01:04:30|93984.2|93934.2|93984.9|93934.9|93986|93936|93984.2|93934.2|35
1651194280000|2022-04-29 01:04:40|93985|93935|93982.8|93932.8|93985|93935|93981.8|93931.8|24
1651194290000|2022-04-29 01:04:50|93982.7|93932.7|93978.4|93928.4|93985.1|93935.1|93978.4|93928.4|25
1651194300000|2022-04-29 01:05:00|93979.7|93929.7|93979.4|93929.4|93980.1|93930.1|93978|93928|30
1651194310000|2022-04-29 01:05:10|93979|93929|93975.7|93925.7|93979.7|93929.7|93975.6|93925.6|30
1651194320000|2022-04-29 01:05:20|93975.6|93925.6|93973.6|93923.6|93975.7|93925.7|93969.8|93919.8|40
1651194330000|2022-04-29 01:05:30|93973.5|93923.5|93973.9|93923.9|93974|93924|93970.8|93920.8|26
1651194340000|2022-04-29 01:05:40|93974|93924|93981.9|93931.9|93988.3|93938.3|93972.3|93922.3|31
1651194350000|2022-04-29 01:05:50|93983.7|93933.7|93976.7|93926.7|93983.7|93933.7|93976|93926|37
1651194360000|2022-04-29 01:06:00|93976.5|93926.5|93971.8|93921.8|93979.1|93929.1|93971.3|93921.3|40
1651194370000|2022-04-29 01:06:10|93971.4|93921.4|93979.4|93929.4|93979.7|93929.7|93971.4|93921.4|30
1651194380000|2022-04-29 01:06:20|93979.5|93929.5|93978|93928|93980|93930|93977.1|93927.1|30
1651194390000|2022-04-29 01:06:30|93978.4|93928.4|93973.1|93923.1|93978.4|93928.4|93971.4|93921.4|34
1651194400000|2022-04-29 01:06:40|93973.5|93923.5|93970.1|93920.1|93975.3|93925.3|93969.4|93919.4|37
1651194410000|2022-04-29 01:06:50|93969.4|93919.4|93970.8|93920.8|93971.6|93921.6|93967.3|93917.3|39
1651194420000|2022-04-29 01:07:00|93970.5|93920.5|93973|93923|93973.3|93923.3|93969.7|93919.7|22
1651194430000|2022-04-29 01:07:10|93972.3|93922.3|93979.7|93929.7|93986.3|93936.3|93972.3|93922.3|37
1651194440000|2022-04-29 01:07:20|93980.4|93930.4|93981.7|93931.7|93987.9|93937.9|93980.2|93930.2|36
1651194450000|2022-04-29 01:07:30|93981.6|93931.6|93981.9|93931.9|93982.5|93932.5|93979|93929|33
1651194460000|2022-04-29 01:07:40|93982.3|93932.3|93981.7|93931.7|93984.6|93934.6|93979.9|93929.9|39
1651194470000|2022-04-29 01:07:50|93982|93932|93983.9|93933.9|93984.4|93934.4|93982|93932|20
1651194480000|2022-04-29 01:08:00|93984.3|93934.3|93982.1|93932.1|93991.4|93941.4|93980|93930|49
1651194490000|2022-04-29 01:08:10|93981.9|93931.9|93984.7|93934.7|93986.2|93936.2|93981.7|93931.7|32
1651194500000|2022-04-29 01:08:20|93984.5|93934.5|93981.2|93931.2|93985.1|93935.1|93977.2|93927.2|31
1651194510000|2022-04-29 01:08:30|93981.1|93931.1|93976.7|93926.7|93981.1|93931.1|93976.2|93926.2|23
1651194520000|2022-04-29 01:08:40|93976.4|93926.4|93974.8|93924.8|93977.9|93927.9|93974.2|93924.2|26
1651194530000|2022-04-29 01:08:50|93975.3|93925.3|93978.7|93928.7|93979.3|93929.3|93974.9|93924.9|24
1651194540000|2022-04-29 01:09:00|93979.2|93929.2|93991.9|93941.9|93991.9|93941.9|93979.2|93929.2|35
1651194550000|2022-04-29 01:09:10|93986.9|93936.9|93986.5|93936.5|93986.9|93936.9|93984.5|93934.5|18
1651194560000|2022-04-29 01:09:20|93986.7|93936.7|93988.4|93938.4|93988.8|93938.8|93984.9|93934.9|39
1651194570000|2022-04-29 01:09:30|93988.3|93938.3|93984.3|93934.3|93988.7|93938.7|93983.8|93933.8|19
1651194580000|2022-04-29 01:09:40|93984.1|93934.1|93981.9|93931.9|93987.4|93937.4|93981.4|93931.4|27
1651194590000|2022-04-29 01:09:50|93981.6|93931.6|93977.2|93927.2|93982|93932|93973|93923|37
1651194600000|2022-04-29 01:10:00|93977|93927|93971.1|93921.1|93977.2|93927.2|93966.8|93916.8|40
1651194610000|2022-04-29 01:10:10|93970.4|93920.4|93970|93920|93971.1|93921.1|93967.8|93917.8|23
1651194620000|2022-04-29 01:10:20|93969.2|93919.2|93964|93914|93969.2|93919.2|93958.6|93908.6|37
1651194630000|2022-04-29 01:10:30|93963.1|93913.1|93960.1|93910.1|93963.1|93913.1|93956.3|93906.3|41
1651194640000|2022-04-29 01:10:40|93960.2|93910.2|93956.9|93906.9|93960.2|93910.2|93953.9|93903.9|43
1651194650000|2022-04-29 01:10:50|93956.5|93906.5|93949.5|93899.5|93956.9|93906.9|93949.5|93899.5|35
1651194660000|2022-04-29 01:11:00|93949.9|93899.9|93950.6|93900.6|93953.6|93903.6|93945.3|93895.3|43
1651194670000|2022-04-29 01:11:10|93949.7|93899.7|93953.9|93903.9|93955.7|93905.7|93949|93899|41
1651194680000|2022-04-29 01:11:20|93954.3|93904.3|93956.5|93906.5|93957.1|93907.1|93954.2|93904.2|33
1651194690000|2022-04-29 01:11:30|93956.4|93906.4|93959.1|93909.1|93959.1|93909.1|93956|93906|39
1651194700000|2022-04-29 01:11:40|93959.3|93909.3|93961.4|93911.4|93973.6|93923.6|93959.3|93909.3|61
1651194710000|2022-04-29 01:11:50|93961.9|93911.9|93958.3|93908.3|93963.7|93913.7|93958.3|93908.3|40
1651194720000|2022-04-29 01:12:00|93958.4|93908.4|93951.7|93901.7|93962.5|93912.5|93951.3|93901.3|44
1651194730000|2022-04-29 01:12:10|93950.9|93900.9|93955.5|93905.5|93956.9|93906.9|93950.9|93900.9|30
1651194740000|2022-04-29 01:12:20|93955.3|93905.3|93935.2|93885.2|93955.8|93905.8|93928.2|93878.2|37
1651194750000|2022-04-29 01:12:30|93934.8|93884.8|93935.3|93885.3|93943.2|93893.2|93932.3|93882.3|36
1651194760000|2022-04-29 01:12:40|93934.1|93884.1|93926.8|93876.8|93939.7|93889.7|93922|93872|54
1651194770000|2022-04-29 01:12:50|93926.5|93876.5|93928.6|93878.6|93931.6|93881.6|93926.3|93876.3|36
1651194780000|2022-04-29 01:13:00|93928.3|93878.3|93921.7|93871.7|93928.5|93878.5|93921.2|93871.2|35
1651194790000|2022-04-29 01:13:10|93921.9|93871.9|93917.6|93867.6|93924.1|93874.1|93917.6|93867.6|29
1651194800000|2022-04-29 01:13:20|93917.7|93867.7|93924.1|93874.1|93932|93882|93917.7|93867.7|37
1651194810000|2022-04-29 01:13:30|93924.3|93874.3|93917.2|93867.2|93924.7|93874.7|93915.8|93865.8|38
1651194820000|2022-04-29 01:13:40|93917.4|93867.4|93940.2|93890.2|93941.6|93891.6|93914.8|93864.8|60
1651194830000|2022-04-29 01:13:50|93940.4|93890.4|93937.6|93887.6|93940.4|93890.4|93929.2|93879.2|40
1651194840000|2022-04-29 01:14:00|93938.7|93888.7|93924.4|93874.4|93938.7|93888.7|93923.7|93873.7|48
1651194850000|2022-04-29 01:14:10|93925|93875|93927.7|93877.7|93929.4|93879.4|93924.6|93874.6|39
1651194860000|2022-04-29 01:14:20|93927.5|93877.5|93921.5|93871.5|93928.1|93878.1|93918.6|93868.6|32
1651194870000|2022-04-29 01:14:30|93921.8|93871.8|93921.4|93871.4|93923.3|93873.3|93921.4|93871.4|35
1651194880000|2022-04-29 01:14:40|93921.5|93871.5|93928.3|93878.3|93934.6|93884.6|93919.5|93869.5|40
1651194890000|2022-04-29 01:14:50|93928.1|93878.1|93928.9|93878.9|93929.3|93879.3|93927.7|93877.7|21
1651194900000|2022-04-29 01:15:00|93928.8|93878.8|93928.4|93878.4|93929.9|93879.9|93924.4|93874.4|39
1651194910000|2022-04-29 01:15:10|93928.6|93878.6|93926.6|93876.6|93928.7|93878.7|93925.6|93875.6|27
1651194920000|2022-04-29 01:15:20|93926.2|93876.2|93930.8|93880.8|93931.1|93881.1|93926|93876|36
1651194930000|2022-04-29 01:15:30|93930.7|93880.7|93922|93872|93930.8|93880.8|93918.9|93868.9|39
1651194940000|2022-04-29 01:15:40|93923.8|93873.8|93924.8|93874.8|93925.9|93875.9|93923|93873|40
1651194950000|2022-04-29 01:15:50|93924.9|93874.9|93927.2|93877.2|93929.7|93879.7|93921.5|93871.5|31
1651194960000|2022-04-29 01:16:00|93927.7|93877.7|93930.9|93880.9|93932|93882|93927.7|93877.7|36
1651194970000|2022-04-29 01:16:10|93931.4|93881.4|93929.2|93879.2|93932.5|93882.5|93928.3|93878.3|43
1651194980000|2022-04-29 01:16:20|93928.9|93878.9|93929.5|93879.5|93930.3|93880.3|93928.1|93878.1|26
1651194990000|2022-04-29 01:16:30|93929.7|93879.7|93930.3|93880.3|93930.9|93880.9|93929.2|93879.2|27
1651195000000|2022-04-29 01:16:40|93930.7|93880.7|93930.6|93880.6|93931.3|93881.3|93930.6|93880.6|19
1651195010000|2022-04-29 01:16:50|93930.5|93880.5|93930.2|93880.2|93931.1|93881.1|93929.7|93879.7|15
1651195020000|2022-04-29 01:17:00|93930.3|93880.3|93929.9|93879.9|93933.4|93883.4|93929.3|93879.3|32
1651195030000|2022-04-29 01:17:10|93930.2|93880.2|93926.6|93876.6|93930.4|93880.4|93924.9|93874.9|30
1651195040000|2022-04-29 01:17:20|93926.4|93876.4|93929.4|93879.4|93930|93880|93926.4|93876.4|24
1651195050000|2022-04-29 01:17:30|93929.2|93879.2|93931.3|93881.3|93933.3|93883.3|93929.2|93879.2|35
1651195060000|2022-04-29 01:17:40|93930.8|93880.8|93930.7|93880.7|93932|93882|93930|93880|22
1651195070000|2022-04-29 01:17:50|93931|93881|93928.1|93878.1|93931.3|93881.3|93926.3|93876.3|23
1651195080000|2022-04-29 01:18:00|93928|93878|93933.6|93883.6|93938.3|93888.3|93927.8|93877.8|37
1651195090000|2022-04-29 01:18:10|93935.4|93885.4|93934|93884|93938.9|93888.9|93933.9|93883.9|21
1651195100000|2022-04-29 01:18:20|93934.3|93884.3|93933.9|93883.9|93934.6|93884.6|93933.8|93883.8|22
1651195110000|2022-04-29 01:18:30|93934|93884|93926.5|93876.5|93934|93884|93922.6|93872.6|44
1651195120000|2022-04-29 01:18:40|93926.9|93876.9|93924.3|93874.3|93928|93878|93924.3|93874.3|29
1651195130000|2022-04-29 01:18:50|93925.7|93875.7|93924.3|93874.3|93926.4|93876.4|93924.3|93874.3|20
1651195140000|2022-04-29 01:19:00|93924.4|93874.4|93927.2|93877.2|93927.2|93877.2|93924.2|93874.2|39
1651195150000|2022-04-29 01:19:10|93927.1|93877.1|93917.4|93867.4|93927.2|93877.2|93913.9|93863.9|31
1651195160000|2022-04-29 01:19:20|93916|93866|93912.6|93862.6|93918|93868|93912.6|93862.6|37
1651195170000|2022-04-29 01:19:30|93911.9|93861.9|93909.8|93859.8|93912.5|93862.5|93905.1|93855.1|50
1651195180000|2022-04-29 01:19:40|93910.8|93860.8|93906|93856|93912.8|93862.8|93905|93855|30
1651195190000|2022-04-29 01:19:50|93905.6|93855.6|93908.2|93858.2|93909.7|93859.7|93905.2|93855.2|28
1651195200000|2022-04-29 01:20:00|93907.9|93857.9|93903.9|93853.9|93913.9|93863.9|93903.9|93853.9|44
1651195210000|2022-04-29 01:20:10|93906.8|93856.8|93905.1|93855.1|93908.5|93858.5|93904.2|93854.2|28
1651195220000|2022-04-29 01:20:20|93904.9|93854.9|93907.4|93857.4|93910.7|93860.7|93904.6|93854.6|33
1651195230000|2022-04-29 01:20:30|93907.9|93857.9|93899.8|93849.8|93910|93860|93899|93849|36
1651195240000|2022-04-29 01:20:40|93899.6|93849.6|93905.3|93855.3|93905.3|93855.3|93898.8|93848.8|50
1651195250000|2022-04-29 01:20:50|93906|93856|93909|93859|93910.8|93860.8|93905.1|93855.1|36
1651195260000|2022-04-29 01:21:00|93909.2|93859.2|93908.8|93858.8|93910|93860|93908.7|93858.7|27
1651195270000|2022-04-29 01:21:10|93908.6|93858.6|93901.2|93851.2|93908.6|93858.6|93896.5|93846.5|34
1651195280000|2022-04-29 01:21:20|93902|93852|93907.1|93857.1|93907.1|93857.1|93902|93852|38
1651195290000|2022-04-29 01:21:30|93907.3|93857.3|93909.3|93859.3|93909.3|93859.3|93907|93857|32
1651195300000|2022-04-29 01:21:40|93908.9|93858.9|93908.1|93858.1|93909.5|93859.5|93908.1|93858.1|22
1651195310000|2022-04-29 01:21:50|93906.9|93856.9|93906.4|93856.4|93907.3|93857.3|93901.1|93851.1|36
1651195320000|2022-04-29 01:22:00|93907.3|93857.3|93914.2|93864.2|93914.2|93864.2|93907.3|93857.3|35
1651195330000|2022-04-29 01:22:10|93914.4|93864.4|93915|93865|93918.9|93868.9|93914.4|93864.4|25
1651195340000|2022-04-29 01:22:20|93916.3|93866.3|93914|93864|93920.5|93870.5|93911.9|93861.9|35
1651195350000|2022-04-29 01:22:30|93913.6|93863.6|93913.8|93863.8|93914.4|93864.4|93913.5|93863.5|19
1651195360000|2022-04-29 01:22:40|93913.9|93863.9|93913.3|93863.3|93918.4|93868.4|93910.9|93860.9|31
1651195370000|2022-04-29 01:22:50|93911.9|93861.9|93920.8|93870.8|93926.6|93876.6|93911.1|93861.1|38
1651195380000|2022-04-29 01:23:00|93920.9|93870.9|93920.5|93870.5|93921.7|93871.7|93918.3|93868.3|39
1651195390000|2022-04-29 01:23:10|93920.3|93870.3|93914.2|93864.2|93921.2|93871.2|93911.6|93861.6|34
1651195400000|2022-04-29 01:23:20|93914.9|93864.9|93919.6|93869.6|93921.7|93871.7|93914.9|93864.9|36
1651195410000|2022-04-29 01:23:30|93919.5|93869.5|93922|93872|93922.8|93872.8|93919.3|93869.3|32
1651195420000|2022-04-29 01:23:40|93921.9|93871.9|93920.9|93870.9|93921.9|93871.9|93918.7|93868.7|23
1651195430000|2022-04-29 01:23:50|93921.9|93871.9|93924.5|93874.5|93925.3|93875.3|93921.8|93871.8|29
1651195440000|2022-04-29 01:24:00|93923.8|93873.8|93924.8|93874.8|93925.8|93875.8|93919.4|93869.4|45
1651195450000|2022-04-29 01:24:10|93924.9|93874.9|93923.2|93873.2|93924.9|93874.9|93919.6|93869.6|34
1651195460000|2022-04-29 01:24:20|93923|93873|93920.6|93870.6|93923.2|93873.2|93919.2|93869.2|26
1651195470000|2022-04-29 01:24:30|93920.5|93870.5|93925.2|93875.2|93926.1|93876.1|93920.5|93870.5|32
1651195480000|2022-04-29 01:24:40|93926.7|93876.7|93927.2|93877.2|93927.2|93877.2|93924.7|93874.7|26
1651195490000|2022-04-29 01:24:50|93927.9|93877.9|93928.7|93878.7|93929.4|93879.4|93926|93876|26
1651195500000|2022-04-29 01:25:00|93928.1|93878.1|93920.2|93870.2|93928.6|93878.6|93919.2|93869.2|36
1651195510000|2022-04-29 01:25:10|93920.1|93870.1|93919.6|93869.6|93921.3|93871.3|93918.5|93868.5|28
1651195520000|2022-04-29 01:25:20|93920.4|93870.4|93921.6|93871.6|93921.8|93871.8|93919.8|93869.8|28
1651195530000|2022-04-29 01:25:30|93921.7|93871.7|93921.6|93871.6|93922.2|93872.2|93921.1|93871.1|16
1651195540000|2022-04-29 01:25:40|93921.8|93871.8|93920.9|93870.9|93922.9|93872.9|93920.9|93870.9|19
1651195550000|2022-04-29 01:25:50|93921.1|93871.1|93911.3|93861.3|93921.8|93871.8|93911.2|93861.2|32
1651195560000|2022-04-29 01:26:00|93911.5|93861.5|93903|93853|93912.4|93862.4|93901.6|93851.6|46
1651195570000|2022-04-29 01:26:10|93903.1|93853.1|93902|93852|93909.6|93859.6|93901.2|93851.2|45
1651195580000|2022-04-29 01:26:20|93901.9|93851.9|93903|93853|93904.2|93854.2|93899.9|93849.9|29
1651195590000|2022-04-29 01:26:30|93904.2|93854.2|93896.8|93846.8|93904.2|93854.2|93896.8|93846.8|26
1651195600000|2022-04-29 01:26:40|93896.9|93846.9|93894.4|93844.4|93897.4|93847.4|93894.3|93844.3|20
1651195610000|2022-04-29 01:26:50|93896.7|93846.7|93890.4|93840.4|93897.7|93847.7|93888.5|93838.5|39
1651195620000|2022-04-29 01:27:00|93888.4|93838.4|93892|93842|93893.4|93843.4|93888.4|93838.4|36
1651195630000|2022-04-29 01:27:10|93894|93844|93892.4|93842.4|93894|93844|93887.4|93837.4|42
1651195640000|2022-04-29 01:27:20|93892.3|93842.3|93896|93846|93898.6|93848.6|93891.7|93841.7|34
1651195650000|2022-04-29 01:27:30|93895.9|93845.9|93889.9|93839.9|93896.3|93846.3|93883.9|93833.9|46
1651195660000|2022-04-29 01:27:40|93891.8|93841.8|93890.7|93840.7|93895.4|93845.4|93888.6|93838.6|34
1651195670000|2022-04-29 01:27:50|93890.5|93840.5|93887.5|93837.5|93890.5|93840.5|93886.6|93836.6|20
1651195680000|2022-04-29 01:28:00|93887.7|93837.7|93883.6|93833.6|93889.6|93839.6|93882.2|93832.2|51
1651195690000|2022-04-29 01:28:10|93882.9|93832.9|93882.4|93832.4|93883.1|93833.1|93879.2|93829.2|43
1651195700000|2022-04-29 01:28:20|93882.5|93832.5|93879|93829|93882.9|93832.9|93879|93829|30
1651195710000|2022-04-29 01:28:30|93879.3|93829.3|93870.5|93820.5|93881.9|93831.9|93870.5|93820.5|29
1651195720000|2022-04-29 01:28:40|93869.5|93819.5|93872.1|93822.1|93876.2|93826.2|93867.1|93817.1|44
1651195730000|2022-04-29 01:28:50|93872.7|93822.7|93873.3|93823.3|93874.6|93824.6|93872.3|93822.3|33
1651195740000|2022-04-29 01:29:00|93873.1|93823.1|93873.5|93823.5|93876.2|93826.2|93872.7|93822.7|25
1651195750000|2022-04-29 01:29:10|93873.1|93823.1|93864.7|93814.7|93873.1|93823.1|93864.4|93814.4|45
1651195760000|2022-04-29 01:29:20|93864.8|93814.8|93864.4|93814.4|93865.9|93815.9|93863.8|93813.8|27
1651195770000|2022-04-29 01:29:30|93864.5|93814.5|93868.2|93818.2|93870|93820|93864.2|93814.2|36
1651195780000|2022-04-29 01:29:40|93868.1|93818.1|93869.3|93819.3|93869.8|93819.8|93866.4|93816.4|30
1651195790000|2022-04-29 01:29:50|93869.8|93819.8|93863|93813|93876.8|93826.8|93858.8|93808.8|50
1651195800000|2022-04-29 01:30:00|93862.1|93812.1|93865.6|93815.6|93875.2|93825.2|93860.6|93810.6|44
1651195810000|2022-04-29 01:30:10|93865.8|93815.8|93870.8|93820.8|93870.8|93820.8|93863.5|93813.5|56
1651195820000|2022-04-29 01:30:20|93871.5|93821.5|93874.2|93824.2|93874.3|93824.3|93868|93818|41
1651195830000|2022-04-29 01:30:30|93874.3|93824.3|93862.7|93812.7|93874.3|93824.3|93860|93810|44
1651195840000|2022-04-29 01:30:40|93861.2|93811.2|93865.7|93815.7|93866.6|93816.6|93859.3|93809.3|43
1651195850000|2022-04-29 01:30:50|93865.6|93815.6|93861.7|93811.7|93868.2|93818.2|93861.4|93811.4|44
1651195860000|2022-04-29 01:31:00|93860.7|93810.7|93859.2|93809.2|93864.3|93814.3|93858.7|93808.7|49
1651195870000|2022-04-29 01:31:10|93859.3|93809.3|93872.2|93822.2|93873.5|93823.5|93857.7|93807.7|44
1651195880000|2022-04-29 01:31:20|93873.2|93823.2|93862.5|93812.5|93873.7|93823.7|93862.4|93812.4|35
1651195890000|2022-04-29 01:31:30|93862.9|93812.9|93860.9|93810.9|93866.3|93816.3|93860.4|93810.4|18
1651195900000|2022-04-29 01:31:40|93861|93811|93857.1|93807.1|93861.2|93811.2|93857.1|93807.1|27
1651195910000|2022-04-29 01:31:50|93856.9|93806.9|93858.6|93808.6|93858.8|93808.8|93856.9|93806.9|20
1651195920000|2022-04-29 01:32:00|93858.7|93808.7|93861.6|93811.6|93869.5|93819.5|93858.7|93808.7|40
1651195930000|2022-04-29 01:32:10|93861.5|93811.5|93875.9|93825.9|93875.9|93825.9|93861.5|93811.5|36
1651195940000|2022-04-29 01:32:20|93875.5|93825.5|93873.4|93823.4|93875.5|93825.5|93873.4|93823.4|30
1651195950000|2022-04-29 01:32:30|93873|93823|93871.1|93821.1|93875.1|93825.1|93868.4|93818.4|33
1651195960000|2022-04-29 01:32:40|93869.4|93819.4|93864.3|93814.3|93871.6|93821.6|93860.4|93810.4|48
1651195970000|2022-04-29 01:32:50|93863.7|93813.7|93871.1|93821.1|93871.7|93821.7|93863.1|93813.1|33
1651195980000|2022-04-29 01:33:00|93871.2|93821.2|93872.8|93822.8|93876.8|93826.8|93867.4|93817.4|48
1651195990000|2022-04-29 01:33:10|93871.8|93821.8|93876.9|93826.9|93880|93830|93871.4|93821.4|42
1651196000000|2022-04-29 01:33:20|93877.4|93827.4|93876.7|93826.7|93878.2|93828.2|93874.7|93824.7|30
1651196010000|2022-04-29 01:33:30|93877.1|93827.1|93869.7|93819.7|93877.3|93827.3|93868.6|93818.6|28
1651196020000|2022-04-29 01:33:40|93868.7|93818.7|93871.4|93821.4|93873.9|93823.9|93868.7|93818.7|30
1651196030000|2022-04-29 01:33:50|93871.1|93821.1|93871.2|93821.2|93871.8|93821.8|93870.9|93820.9|23
1651196040000|2022-04-29 01:34:00|93870.8|93820.8|93864.8|93814.8|93871.5|93821.5|93864.5|93814.5|47
1651196050000|2022-04-29 01:34:10|93865|93815|93862.9|93812.9|93866.3|93816.3|93862.4|93812.4|31
1651196060000|2022-04-29 01:34:20|93861.9|93811.9|93853.4|93803.4|93863.1|93813.1|93852.7|93802.7|45
1651196070000|2022-04-29 01:34:30|93853.6|93803.6|93855.8|93805.8|93857.9|93807.9|93852.8|93802.8|33
1651196080000|2022-04-29 01:34:40|93855.5|93805.5|93850.8|93800.8|93857.1|93807.1|93850|93800|30
1651196090000|2022-04-29 01:34:50|93850.7|93800.7|93854.2|93804.2|93856.9|93806.9|93850.7|93800.7|35
1651196100000|2022-04-29 01:35:00|93855.4|93805.4|93856.7|93806.7|93857.3|93807.3|93852.5|93802.5|42
1651196110000|2022-04-29 01:35:10|93841.3|93791.3|93826.2|93776.2|93841.3|93791.3|93818|93768|74
1651196120000|2022-04-29 01:35:20|93826|93776|93827.4|93777.4|93840.1|93790.1|93822.2|93772.2|68
1651196130000|2022-04-29 01:35:30|93827.8|93777.8|93836.7|93786.7|93836.7|93786.7|93819.1|93769.1|62
1651196140000|2022-04-29 01:35:40|93833.4|93783.4|93824.2|93774.2|93833.4|93783.4|93818.2|93768.2|74
1651196150000|2022-04-29 01:35:50|93824.4|93774.4|93819|93769|93826|93776|93818.5|93768.5|48
1651196160000|2022-04-29 01:36:00|93818.9|93768.9|93820|93770|93822.7|93772.7|93818.5|93768.5|45
1651196170000|2022-04-29 01:36:10|93820.1|93770.1|93817.7|93767.7|93821.6|93771.6|93817.1|93767.1|38
1651196180000|2022-04-29 01:36:20|93818.9|93768.9|93821.4|93771.4|93824.3|93774.3|93817.5|93767.5|46
1651196190000|2022-04-29 01:36:30|93821.6|93771.6|93822.3|93772.3|93823.8|93773.8|93819.5|93769.5|42
1651196200000|2022-04-29 01:36:40|93822.4|93772.4|93826.7|93776.7|93832.6|93782.6|93818|93768|52
1651196210000|2022-04-29 01:36:50|93826.9|93776.9|93834.7|93784.7|93837|93787|93826.9|93776.9|50
1651196220000|2022-04-29 01:37:00|93834.6|93784.6|93833.9|93783.9|93835|93785|93828.6|93778.6|53
1651196230000|2022-04-29 01:37:10|93833.1|93783.1|93835|93785|93835|93785|93831.4|93781.4|44
1651196240000|2022-04-29 01:37:20|93834.7|93784.7|93844.7|93794.7|93846.1|93796.1|93829.8|93779.8|61
1651196250000|2022-04-29 01:37:30|93843.8|93793.8|93852.8|93802.8|93859|93809|93843.8|93793.8|68
1651196260000|2022-04-29 01:37:40|93852.7|93802.7|93856|93806|93857.7|93807.7|93852.1|93802.1|52
1651196270000|2022-04-29 01:37:50|93856.3|93806.3|93861.5|93811.5|93862.8|93812.8|93850.2|93800.2|38
1651196280000|2022-04-29 01:38:00|93860.5|93810.5|93862.6|93812.6|93865.6|93815.6|93857.7|93807.7|64
1651196290000|2022-04-29 01:38:10|93862.9|93812.9|93858.5|93808.5|93863.1|93813.1|93857.5|93807.5|44
1651196300000|2022-04-29 01:38:20|93858.3|93808.3|93859.9|93809.9|93860.3|93810.3|93856.9|93806.9|36
1651196310000|2022-04-29 01:38:30|93858.6|93808.6|93854.1|93804.1|93861.4|93811.4|93853.7|93803.7|48
1651196320000|2022-04-29 01:38:40|93854.2|93804.2|93855.3|93805.3|93856.8|93806.8|93854.2|93804.2|35
1651196330000|2022-04-29 01:38:50|93855.2|93805.2|93854.8|93804.8|93856.2|93806.2|93853.8|93803.8|38
1651196340000|2022-04-29 01:39:00|93854.6|93804.6|93852.5|93802.5|93859|93809|93852.5|93802.5|33
1651196350000|2022-04-29 01:39:10|93852.8|93802.8|93851|93801|93853.1|93803.1|93849.1|93799.1|43
1651196360000|2022-04-29 01:39:20|93849.3|93799.3|93852.5|93802.5|93857.6|93807.6|93846.6|93796.6|44
1651196370000|2022-04-29 01:39:30|93851.9|93801.9|93854.7|93804.7|93858.2|93808.2|93851.9|93801.9|42
1651196380000|2022-04-29 01:39:40|93855.6|93805.6|93859.1|93809.1|93860|93810|93855.6|93805.6|46
1651196390000|2022-04-29 01:39:50|93859.3|93809.3|93857.2|93807.2|93859.5|93809.5|93856.5|93806.5|48
1651196400000|2022-04-29 01:40:00|93857.4|93807.4|93852.9|93802.9|93857.6|93807.6|93847.7|93797.7|56
1651196410000|2022-04-29 01:40:10|93856.4|93806.4|93855.8|93805.8|93859.7|93809.7|93850.9|93800.9|54
1651196420000|2022-04-29 01:40:20|93855.7|93805.7|93856.4|93806.4|93858.3|93808.3|93855.1|93805.1|44
1651196430000|2022-04-29 01:40:30|93856.7|93806.7|93853.4|93803.4|93858.1|93808.1|93848.9|93798.9|54
1651196440000|2022-04-29 01:40:40|93853.2|93803.2|93853.8|93803.8|93855.1|93805.1|93852.1|93802.1|46
1651196450000|2022-04-29 01:40:50|93853.6|93803.6|93848.2|93798.2|93853.9|93803.9|93847.6|93797.6|35
1651196460000|2022-04-29 01:41:00|93848.5|93798.5|93847.3|93797.3|93848.5|93798.5|93845.3|93795.3|50
1651196470000|2022-04-29 01:41:10|93847.2|93797.2|93845.8|93795.8|93849.2|93799.2|93844.8|93794.8|46
1651196480000|2022-04-29 01:41:20|93845.5|93795.5|93847.1|93797.1|93849.3|93799.3|93843.8|93793.8|45
1651196490000|2022-04-29 01:41:30|93846.9|93796.9|93853.7|93803.7|93857|93807|93846.9|93796.9|47
1651196500000|2022-04-29 01:41:40|93854.2|93804.2|93861|93811|93862.4|93812.4|93854.2|93804.2|47
1651196510000|2022-04-29 01:41:50|93862|93812|93857.7|93807.7|93862.4|93812.4|93857|93807|38
1651196520000|2022-04-29 01:42:00|93858.1|93808.1|93858.6|93808.6|93864.8|93814.8|93856.2|93806.2|47
1651196530000|2022-04-29 01:42:10|93859.1|93809.1|93861.3|93811.3|93862.1|93812.1|93854.9|93804.9|54
1651196540000|2022-04-29 01:42:20|93861.7|93811.7|93859.3|93809.3|93862.5|93812.5|93856.9|93806.9|44
1651196550000|2022-04-29 01:42:30|93859.2|93809.2|93856.4|93806.4|93860.1|93810.1|93856.1|93806.1|41
1651196560000|2022-04-29 01:42:40|93856.8|93806.8|93854.6|93804.6|93857.3|93807.3|93850.6|93800.6|60
1651196570000|2022-04-29 01:42:50|93854.7|93804.7|93859|93809|93859.3|93809.3|93852.7|93802.7|39
1651196580000|2022-04-29 01:43:00|93858.9|93808.9|93856.1|93806.1|93859|93809|93856.1|93806.1|37
1651196590000|2022-04-29 01:43:10|93857.1|93807.1|93857.7|93807.7|93859.8|93809.8|93856.8|93806.8|36
1651196600000|2022-04-29 01:43:20|93858.2|93808.2|93874.4|93824.4|93876.3|93826.3|93858.2|93808.2|50
1651196610000|2022-04-29 01:43:30|93874.2|93824.2|93881.9|93831.9|93885|93835|93873.3|93823.3|56
1651196620000|2022-04-29 01:43:40|93881.7|93831.7|93891.1|93841.1|93891.7|93841.7|93881.4|93831.4|51
1651196630000|2022-04-29 01:43:50|93890.9|93840.9|93894.1|93844.1|93898.3|93848.3|93890|93840|53
1651196640000|2022-04-29 01:44:00|93893.5|93843.5|93897.6|93847.6|93903.5|93853.5|93893.5|93843.5|60
1651196650000|2022-04-29 01:44:10|93897.7|93847.7|93893.9|93843.9|93901.3|93851.3|93893.9|93843.9|33
1651196660000|2022-04-29 01:44:20|93893.4|93843.4|93894.9|93844.9|93899.8|93849.8|93893.4|93843.4|43
1651196670000|2022-04-29 01:44:30|93894.6|93844.6|93895.5|93845.5|93900.3|93850.3|93892.2|93842.2|38
1651196680000|2022-04-29 01:44:40|93894.7|93844.7|93895.2|93845.2|93898.4|93848.4|93887.6|93837.6|59
1651196690000|2022-04-29 01:44:50|93895|93845|93888.7|93838.7|93901|93851|93888.7|93838.7|44
1651196700000|2022-04-29 01:45:00|93886.9|93836.9|93890.9|93840.9|93895.5|93845.5|93886.9|93836.9|49
1651196710000|2022-04-29 01:45:10|93890.7|93840.7|93893.3|93843.3|93897.9|93847.9|93887.8|93837.8|47
1651196720000|2022-04-29 01:45:20|93893.2|93843.2|93893.9|93843.9|93900.9|93850.9|93892.7|93842.7|54
1651196730000|2022-04-29 01:45:30|93892|93842|93893.3|93843.3|93895.5|93845.5|93890.5|93840.5|40
1651196740000|2022-04-29 01:45:40|93893.2|93843.2|93894.7|93844.7|93897.2|93847.2|93892.9|93842.9|32
1651196750000|2022-04-29 01:45:50|93894.8|93844.8|93892.1|93842.1|93895.4|93845.4|93891.6|93841.6|31
1651196760000|2022-04-29 01:46:00|93892|93842|93880.5|93830.5|93892.5|93842.5|93880.2|93830.2|41
1651196770000|2022-04-29 01:46:10|93878.2|93828.2|93882.2|93832.2|93883.9|93833.9|93878.2|93828.2|51
1651196780000|2022-04-29 01:46:20|93882.1|93832.1|93868.4|93818.4|93882.3|93832.3|93867.8|93817.8|45
1651196790000|2022-04-29 01:46:30|93868|93818|93875.3|93825.3|93875.7|93825.7|93866.7|93816.7|41
1651196800000|2022-04-29 01:46:40|93875.1|93825.1|93871.7|93821.7|93875.4|93825.4|93870.3|93820.3|23
1651196810000|2022-04-29 01:46:50|93871.8|93821.8|93879.3|93829.3|93882.3|93832.3|93871.2|93821.2|32
1651196820000|2022-04-29 01:47:00|93879.5|93829.5|93877.3|93827.3|93881|93831|93875.7|93825.7|45
1651196830000|2022-04-29 01:47:10|93877.1|93827.1|93877.7|93827.7|93879.9|93829.9|93876.5|93826.5|27
1651196840000|2022-04-29 01:47:20|93876.9|93826.9|93881.6|93831.6|93883|93833|93876.5|93826.5|38
1651196850000|2022-04-29 01:47:30|93884.4|93834.4|93889.9|93839.9|93890.1|93840.1|93883.9|93833.9|51
1651196860000|2022-04-29 01:47:40|93890.2|93840.2|93876.3|93826.3|93890.4|93840.4|93876.1|93826.1|50
1651196870000|2022-04-29 01:47:50|93876.5|93826.5|93874.3|93824.3|93878.1|93828.1|93874.2|93824.2|37
1651196880000|2022-04-29 01:48:00|93874.9|93824.9|93864.1|93814.1|93874.9|93824.9|93863.6|93813.6|53
1651196890000|2022-04-29 01:48:10|93864|93814|93861.8|93811.8|93867.6|93817.6|93861.8|93811.8|42
1651196900000|2022-04-29 01:48:20|93862|93812|93861.8|93811.8|93867.2|93817.2|93861.1|93811.1|27
1651196910000|2022-04-29 01:48:30|93861.6|93811.6|93859.2|93809.2|93863.4|93813.4|93858.3|93808.3|37
1651196920000|2022-04-29 01:48:40|93859|93809|93859.5|93809.5|93861.5|93811.5|93859|93809|31
1651196930000|2022-04-29 01:48:50|93859.4|93809.4|93855.3|93805.3|93860.3|93810.3|93855.2|93805.2|31
1651196940000|2022-04-29 01:49:00|93854.7|93804.7|93852|93802|93858.9|93808.9|93851.8|93801.8|49
1651196950000|2022-04-29 01:49:10|93852.2|93802.2|93849.8|93799.8|93853.1|93803.1|93848.4|93798.4|49
1651196960000|2022-04-29 01:49:20|93849|93799|93848|93798|93854.4|93804.4|93845.9|93795.9|46
1651196970000|2022-04-29 01:49:30|93847.4|93797.4|93847.8|93797.8|93850.1|93800.1|93845.6|93795.6|35
1651196980000|2022-04-29 01:49:40|93848.1|93798.1|93848|93798|93849.8|93799.8|93846.8|93796.8|22
1651196990000|2022-04-29 01:49:50|93847.6|93797.6|93850.8|93800.8|93855.9|93805.9|93843.9|93793.9|40
1651197000000|2022-04-29 01:50:00|93852|93802|93850.1|93800.1|93853.2|93803.2|93845.1|93795.1|48
1651197010000|2022-04-29 01:50:10|93850.4|93800.4|93858.1|93808.1|93858.6|93808.6|93849.2|93799.2|46
1651197020000|2022-04-29 01:50:20|93857.9|93807.9|93853.2|93803.2|93857.9|93807.9|93852.3|93802.3|36
1651197030000|2022-04-29 01:50:30|93853.3|93803.3|93856.1|93806.1|93856.1|93806.1|93853.3|93803.3|30
1651197040000|2022-04-29 01:50:40|93855.4|93805.4|93855.7|93805.7|93857.2|93807.2|93854.5|93804.5|33
1651197050000|2022-04-29 01:50:50|93855.9|93805.9|93855.7|93805.7|93857.7|93807.7|93855.5|93805.5|26
1651197060000|2022-04-29 01:51:00|93855.2|93805.2|93856.1|93806.1|93856.8|93806.8|93852.2|93802.2|33
1651197070000|2022-04-29 01:51:10|93856.3|93806.3|93859.6|93809.6|93865.7|93815.7|93856.2|93806.2|53
1651197080000|2022-04-29 01:51:20|93859.7|93809.7|93860.9|93810.9|93861.9|93811.9|93857.6|93807.6|23
1651197090000|2022-04-29 01:51:30|93861.1|93811.1|93853.4|93803.4|93861.1|93811.1|93852.9|93802.9|38
1651197100000|2022-04-29 01:51:40|93853.2|93803.2|93859.6|93809.6|93860.3|93810.3|93852.3|93802.3|31
1651197110000|2022-04-29 01:51:50|93859.7|93809.7|93858.4|93808.4|93860|93810|93856.8|93806.8|32
1651197120000|2022-04-29 01:52:00|93858.5|93808.5|93861.5|93811.5|93868.8|93818.8|93856.9|93806.9|44
1651197130000|2022-04-29 01:52:10|93861.1|93811.1|93865.4|93815.4|93868.4|93818.4|93858.3|93808.3|41
1651197140000|2022-04-29 01:52:20|93865.8|93815.8|93866|93816|93867|93817|93865.1|93815.1|33
1651197150000|2022-04-29 01:52:30|93866.4|93816.4|93868.9|93818.9|93869.4|93819.4|93863.4|93813.4|30
1651197160000|2022-04-29 01:52:40|93868.6|93818.6|93863.4|93813.4|93868.6|93818.6|93863.4|93813.4|42
1651197170000|2022-04-29 01:52:50|93863.5|93813.5|93868.5|93818.5|93869.7|93819.7|93862.7|93812.7|43
1651197180000|2022-04-29 01:53:00|93868.6|93818.6|93872.4|93822.4|93872.4|93822.4|93867.3|93817.3|33
1651197190000|2022-04-29 01:53:10|93872.3|93822.3|93871.5|93821.5|93872.3|93822.3|93865.5|93815.5|33
1651197200000|2022-04-29 01:53:20|93871.2|93821.2|93866.6|93816.6|93871.5|93821.5|93865.7|93815.7|33
1651197210000|2022-04-29 01:53:30|93866.7|93816.7|93868.1|93818.1|93869.7|93819.7|93866.6|93816.6|19
1651197220000|2022-04-29 01:53:40|93868.2|93818.2|93878.7|93828.7|93879.4|93829.4|93868.2|93818.2|34
1651197230000|2022-04-29 01:53:50|93878.8|93828.8|93875.2|93825.2|93881.5|93831.5|93873.8|93823.8|39
1651197240000|2022-04-29 01:54:00|93875.6|93825.6|93877.6|93827.6|93880.1|93830.1|93874.5|93824.5|44
1651197250000|2022-04-29 01:54:10|93877.4|93827.4|93879.6|93829.6|93882.8|93832.8|93877|93827|37
1651197260000|2022-04-29 01:54:20|93881|93831|93888.6|93838.6|93891|93841|93879.6|93829.6|54
1651197270000|2022-04-29 01:54:30|93888.3|93838.3|93891.2|93841.2|93892.4|93842.4|93888.1|93838.1|26
1651197280000|2022-04-29 01:54:40|93890.9|93840.9|93883.9|93833.9|93893.2|93843.2|93883.9|93833.9|29
1651197290000|2022-04-29 01:54:50|93883.8|93833.8|93887.6|93837.6|93888.2|93838.2|93881.1|93831.1|43
1651197300000|2022-04-29 01:55:00|93887.9|93837.9|93886.7|93836.7|93888.5|93838.5|93886.4|93836.4|36
1651197310000|2022-04-29 01:55:10|93887|93837|93885.8|93835.8|93887.9|93837.9|93885.7|93835.7|31
1651197320000|2022-04-29 01:55:20|93885.2|93835.2|93887.3|93837.3|93889.4|93839.4|93885.1|93835.1|29
1651197330000|2022-04-29 01:55:30|93886.6|93836.6|93889.6|93839.6|93890.2|93840.2|93885.6|93835.6|38
1651197340000|2022-04-29 01:55:40|93895.5|93845.5|93897.2|93847.2|93904.6|93854.6|93891.3|93841.3|62
1651197350000|2022-04-29 01:55:50|93897.1|93847.1|93896.7|93846.7|93898.4|93848.4|93894|93844|43
1651197360000|2022-04-29 01:56:00|93896.8|93846.8|93896|93846|93899.8|93849.8|93893.5|93843.5|32
1651197370000|2022-04-29 01:56:10|93895.7|93845.7|93895.7|93845.7|93899.7|93849.7|93890.2|93840.2|46
1651197380000|2022-04-29 01:56:20|93895.8|93845.8|93898|93848|93898.6|93848.6|93892.8|93842.8|42
1651197390000|2022-04-29 01:56:30|93897.2|93847.2|93906.9|93856.9|93909.9|93859.9|93897|93847|60
1651197400000|2022-04-29 01:56:40|93907|93857|93898.3|93848.3|93907.6|93857.6|93898.3|93848.3|47
1651197410000|2022-04-29 01:56:50|93898.4|93848.4|93892.7|93842.7|93900.4|93850.4|93890.7|93840.7|59
1651197420000|2022-04-29 01:57:00|93892.6|93842.6|93894.6|93844.6|93894.7|93844.7|93892.3|93842.3|36
1651197430000|2022-04-29 01:57:10|93894.4|93844.4|93906.6|93856.6|93910.2|93860.2|93894.2|93844.2|57
1651197440000|2022-04-29 01:57:20|93907|93857|93903.4|93853.4|93907.8|93857.8|93903.1|93853.1|37
1651197450000|2022-04-29 01:57:30|93903.3|93853.3|93906.2|93856.2|93907.3|93857.3|93903.2|93853.2|27
1651197460000|2022-04-29 01:57:40|93906.1|93856.1|93911.3|93861.3|93916.7|93866.7|93906|93856|44
1651197470000|2022-04-29 01:57:50|93911.5|93861.5|93913.2|93863.2|93914|93864|93910.3|93860.3|34
1651197480000|2022-04-29 01:58:00|93913.4|93863.4|93906.4|93856.4|93913.4|93863.4|93904|93854|28
1651197490000|2022-04-29 01:58:10|93906.9|93856.9|93918.8|93868.8|93918.8|93868.8|93904.3|93854.3|28
1651197500000|2022-04-29 01:58:20|93916.8|93866.8|93917.8|93867.8|93923.2|93873.2|93912.9|93862.9|50
1651197510000|2022-04-29 01:58:30|93917.5|93867.5|93917.6|93867.6|93918|93868|93917.1|93867.1|29
1651197520000|2022-04-29 01:58:40|93917.5|93867.5|93922.1|93872.1|93924.2|93874.2|93917.5|93867.5|39
1651197530000|2022-04-29 01:58:50|93920.9|93870.9|93919.8|93869.8|93920.9|93870.9|93917.9|93867.9|42
1651197540000|2022-04-29 01:59:00|93919.3|93869.3|93926.9|93876.9|93927.8|93877.8|93919.3|93869.3|55
1651197550000|2022-04-29 01:59:10|93928.8|93878.8|93930.3|93880.3|93931.4|93881.4|93927.1|93877.1|50
1651197560000|2022-04-29 01:59:20|93930.9|93880.9|93926.8|93876.8|93931|93881|93926.7|93876.7|22
1651197570000|2022-04-29 01:59:30|93926.7|93876.7|93927.9|93877.9|93931.8|93881.8|93926|93876|38
1651197580000|2022-04-29 01:59:40|93928.8|93878.8|93939.3|93889.3|93940.1|93890.1|93927.2|93877.2|47
1651197590000|2022-04-29 01:59:50|93939.1|93889.1|93937.2|93887.2|93939.8|93889.8|93936.4|93886.4|46
1651197600000|2022-04-29 02:00:00|93937.1|93887.1|93941.4|93891.4|93944.9|93894.9|93929.4|93879.4|65
1651197610000|2022-04-29 02:00:10|93940.7|93890.7|93940.3|93890.3|93940.7|93890.7|93929.1|93879.1|54
1651197620000|2022-04-29 02:00:20|93942.2|93892.2|93948|93898|93950.1|93900.1|93940.6|93890.6|62
1651197630000|2022-04-29 02:00:30|93948.5|93898.5|93939.3|93889.3|93948.9|93898.9|93938.4|93888.4|58
1651197640000|2022-04-29 02:00:40|93939.1|93889.1|93945.7|93895.7|93945.9|93895.9|93939.1|93889.1|40
1651197650000|2022-04-29 02:00:50|93945.5|93895.5|93952.3|93902.3|93953.9|93903.9|93945.5|93895.5|41
1651197660000|2022-04-29 02:01:00|93952.7|93902.7|93934.9|93884.9|93952.9|93902.9|93925.9|93875.9|56
1651197670000|2022-04-29 02:01:10|93935|93885|93935.6|93885.6|93937.9|93887.9|93933.9|93883.9|39
1651197680000|2022-04-29 02:01:20|93935.9|93885.9|93933.4|93883.4|93936.3|93886.3|93932.4|93882.4|45
1651197690000|2022-04-29 02:01:30|93933.5|93883.5|93933.3|93883.3|93941.5|93891.5|93932.9|93882.9|56
1651197700000|2022-04-29 02:01:40|93933.4|93883.4|93938|93888|93938.7|93888.7|93932.6|93882.6|51
1651197710000|2022-04-29 02:01:50|93937.8|93887.8|93929.8|93879.8|93939.3|93889.3|93929.8|93879.8|49
1651197720000|2022-04-29 02:02:00|93930|93880|93929.1|93879.1|93930.1|93880.1|93923.7|93873.7|52
1651197730000|2022-04-29 02:02:10|93929|93879|93928.9|93878.9|93929.3|93879.3|93925|93875|53
1651197740000|2022-04-29 02:02:20|93929.1|93879.1|93925.4|93875.4|93929.7|93879.7|93924.5|93874.5|60
1651197750000|2022-04-29 02:02:30|93924|93874|93923.1|93873.1|93928|93878|93919.5|93869.5|63
1651197760000|2022-04-29 02:02:40|93922.6|93872.6|93924.3|93874.3|93930.4|93880.4|93920.6|93870.6|60
1651197770000|2022-04-29 02:02:50|93912.4|93862.4|93906.4|93856.4|93913.6|93863.6|93905.5|93855.5|53
1651197780000|2022-04-29 02:03:00|93906.2|93856.2|93890.4|93840.4|93906.2|93856.2|93885.5|93835.5|56
1651197790000|2022-04-29 02:03:10|93890.6|93840.6|93895.2|93845.2|93895.7|93845.7|93889.5|93839.5|35
1651197800000|2022-04-29 02:03:20|93894.7|93844.7|93895.3|93845.3|93895.3|93845.3|93894|93844|27
1651197810000|2022-04-29 02:03:30|93895.2|93845.2|93895.1|93845.1|93898.4|93848.4|93892.6|93842.6|30
1651197820000|2022-04-29 02:03:40|93894.9|93844.9|93899.9|93849.9|93901.9|93851.9|93888.7|93838.7|63
1651197830000|2022-04-29 02:03:50|93900.4|93850.4|93908.1|93858.1|93910.9|93860.9|93899.3|93849.3|52
1651197840000|2022-04-29 02:04:00|93909.1|93859.1|93892.3|93842.3|93909.9|93859.9|93891.1|93841.1|48
1651197850000|2022-04-29 02:04:10|93892.2|93842.2|93893.8|93843.8|93896.8|93846.8|93892.2|93842.2|21
1651197860000|2022-04-29 02:04:20|93893.2|93843.2|93897.3|93847.3|93898.8|93848.8|93891.3|93841.3|55
1651197870000|2022-04-29 02:04:30|93898.5|93848.5|93902.2|93852.2|93903.1|93853.1|93892.4|93842.4|40
1651197880000|2022-04-29 02:04:40|93903.2|93853.2|93903|93853|93905.9|93855.9|93901.1|93851.1|41
1651197890000|2022-04-29 02:04:50|93902.9|93852.9|93905|93855|93905|93855|93902.9|93852.9|24
1651197900000|2022-04-29 02:05:00|93905.1|93855.1|93906|93856|93909.3|93859.3|93904.1|93854.1|37
1651197910000|2022-04-29 02:05:10|93906.1|93856.1|93915.5|93865.5|93916.6|93866.6|93904.8|93854.8|51
1651197920000|2022-04-29 02:05:20|93915.7|93865.7|93913|93863|93917.8|93867.8|93911|93861|37
1651197930000|2022-04-29 02:05:30|93910.8|93860.8|93907.6|93857.6|93912|93862|93906.3|93856.3|41
1651197940000|2022-04-29 02:05:40|93905.5|93855.5|93913.4|93863.4|93913.7|93863.7|93905.5|93855.5|42
1651197950000|2022-04-29 02:05:50|93913.8|93863.8|93921.6|93871.6|93925.2|93875.2|93913.8|93863.8|47
1651197960000|2022-04-29 02:06:00|93921.5|93871.5|93926.2|93876.2|93926.2|93876.2|93921.3|93871.3|36
1651197970000|2022-04-29 02:06:10|93926.3|93876.3|93922.3|93872.3|93926.3|93876.3|93919.6|93869.6|31
1651197980000|2022-04-29 02:06:20|93921.5|93871.5|93921.9|93871.9|93922.5|93872.5|93916.3|93866.3|29
1651197990000|2022-04-29 02:06:30|93921|93871|93922.2|93872.2|93922.9|93872.9|93920.7|93870.7|27
1651198000000|2022-04-29 02:06:40|93922|93872|93916.4|93866.4|93922.5|93872.5|93915.6|93865.6|25
1651198010000|2022-04-29 02:06:50|93916.8|93866.8|93919.2|93869.2|93919.9|93869.9|93914.1|93864.1|28
1651198020000|2022-04-29 02:07:00|93919|93869|93922.2|93872.2|93924.7|93874.7|93919|93869|22
1651198030000|2022-04-29 02:07:10|93922.9|93872.9|93918.8|93868.8|93922.9|93872.9|93917.6|93867.6|24
1651198040000|2022-04-29 02:07:20|93918.5|93868.5|93919.1|93869.1|93922.1|93872.1|93917.2|93867.2|30
1651198050000|2022-04-29 02:07:30|93918.4|93868.4|93904|93854|93918.4|93868.4|93904|93854|31
1651198060000|2022-04-29 02:07:40|93904.8|93854.8|93901.2|93851.2|93904.8|93854.8|93900.8|93850.8|30
1651198070000|2022-04-29 02:07:50|93901.3|93851.3|93901.2|93851.2|93901.5|93851.5|93900.6|93850.6|15
1651198080000|2022-04-29 02:08:00|93901.4|93851.4|93902.8|93852.8|93905.9|93855.9|93901.3|93851.3|34
1651198090000|2022-04-29 02:08:10|93903.2|93853.2|93906.8|93856.8|93907.7|93857.7|93903|93853|32
1651198100000|2022-04-29 02:08:20|93907.2|93857.2|93909.3|93859.3|93909.3|93859.3|93906.1|93856.1|14
1651198110000|2022-04-29 02:08:30|93909.4|93859.4|93906|93856|93911.6|93861.6|93903|93853|28
1651198120000|2022-04-29 02:08:40|93906.6|93856.6|93906.5|93856.5|93906.9|93856.9|93905.4|93855.4|17
1651198130000|2022-04-29 02:08:50|93906|93856|93909.2|93859.2|93910.2|93860.2|93905.8|93855.8|25
1651198140000|2022-04-29 02:09:00|93909.3|93859.3|93912.8|93862.8|93917.8|93867.8|93908.8|93858.8|36
1651198150000|2022-04-29 02:09:10|93911.3|93861.3|93907.1|93857.1|93911.4|93861.4|93904.9|93854.9|47
1651198160000|2022-04-29 02:09:20|93907.5|93857.5|93906.5|93856.5|93910.7|93860.7|93906|93856|19
1651198170000|2022-04-29 02:09:30|93906.7|93856.7|93906|93856|93908|93858|93906|93856|27
1651198180000|2022-04-29 02:09:40|93905.1|93855.1|93904.2|93854.2|93905.1|93855.1|93904|93854|15
1651198190000|2022-04-29 02:09:50|93904.1|93854.1|93908|93858|93918.1|93868.1|93904.1|93854.1|44
1651198200000|2022-04-29 02:10:00|93907.5|93857.5|93899.5|93849.5|93908.3|93858.3|93899.4|93849.4|43
1651198210000|2022-04-29 02:10:10|93899.8|93849.8|93906.3|93856.3|93908.5|93858.5|93897.7|93847.7|45
1651198220000|2022-04-29 02:10:20|93906.2|93856.2|93904.7|93854.7|93906.5|93856.5|93904.7|93854.7|28
1651198230000|2022-04-29 02:10:30|93904.9|93854.9|93906.3|93856.3|93907.1|93857.1|93903.6|93853.6|25
1651198240000|2022-04-29 02:10:40|93905.5|93855.5|93903.1|93853.1|93906.2|93856.2|93903.1|93853.1|31
1651198250000|2022-04-29 02:10:50|93902.9|93852.9|93904.5|93854.5|93905.8|93855.8|93902.8|93852.8|21
1651198260000|2022-04-29 02:11:00|93904.7|93854.7|93905.2|93855.2|93907.2|93857.2|93900.8|93850.8|30
1651198270000|2022-04-29 02:11:10|93904.6|93854.6|93904.4|93854.4|93904.7|93854.7|93899.7|93849.7|21
1651198280000|2022-04-29 02:11:20|93904.8|93854.8|93908.1|93858.1|93909.1|93859.1|93904.8|93854.8|29
1651198290000|2022-04-29 02:11:30|93906.8|93856.8|93907.5|93857.5|93907.5|93857.5|93906.6|93856.6|19
1651198300000|2022-04-29 02:11:40|93907.4|93857.4|93908.1|93858.1|93909.5|93859.5|93907.2|93857.2|21
1651198310000|2022-04-29 02:11:50|93907.5|93857.5|93922|93872|93922.1|93872.1|93907.5|93857.5|39
1651198320000|2022-04-29 02:12:00|93920.9|93870.9|93923.7|93873.7|93925.7|93875.7|93916.4|93866.4|47
1651198330000|2022-04-29 02:12:10|93924|93874|93922.6|93872.6|93926|93876|93921.5|93871.5|28
1651198340000|2022-04-29 02:12:20|93922.8|93872.8|93924.3|93874.3|93924.3|93874.3|93922.2|93872.2|33
1651198350000|2022-04-29 02:12:30|93924.2|93874.2|93930.2|93880.2|93934.1|93884.1|93923.6|93873.6|36
1651198360000|2022-04-29 02:12:40|93930.4|93880.4|93934.6|93884.6|93935.4|93885.4|93927.8|93877.8|30
1651198370000|2022-04-29 02:12:50|93934.8|93884.8|93937.8|93887.8|93938.3|93888.3|93927.8|93877.8|30
1651198380000|2022-04-29 02:13:00|93938.2|93888.2|93936.3|93886.3|93940.8|93890.8|93935|93885|34
1651198390000|2022-04-29 02:13:10|93936.2|93886.2|93941.5|93891.5|93944.7|93894.7|93936.2|93886.2|46
1651198400000|2022-04-29 02:13:20|93941.7|93891.7|93948.3|93898.3|93949.6|93899.6|93941.7|93891.7|39
1651198410000|2022-04-29 02:13:30|93947.6|93897.6|93945.7|93895.7|93948.6|93898.6|93944.4|93894.4|35
1651198420000|2022-04-29 02:13:40|93945.9|93895.9|93947.3|93897.3|93951.1|93901.1|93945.9|93895.9|52
1651198430000|2022-04-29 02:13:50|93947|93897|93953.5|93903.5|93954.5|93904.5|93946.9|93896.9|26
1651198440000|2022-04-29 02:14:00|93954.2|93904.2|93954.7|93904.7|93955.4|93905.4|93950.8|93900.8|29
1651198450000|2022-04-29 02:14:10|93954.5|93904.5|93952.7|93902.7|93955.7|93905.7|93949.9|93899.9|32
1651198460000|2022-04-29 02:14:20|93952.5|93902.5|93956.3|93906.3|93957.6|93907.6|93952.5|93902.5|25
1651198470000|2022-04-29 02:14:30|93956.7|93906.7|93954.1|93904.1|93956.7|93906.7|93952.8|93902.8|24
1651198480000|2022-04-29 02:14:40|93954|93904|93953.2|93903.2|93957.1|93907.1|93952.4|93902.4|26
1651198490000|2022-04-29 02:14:50|93952.9|93902.9|93952.7|93902.7|93953.1|93903.1|93952.2|93902.2|15
1651198500000|2022-04-29 02:15:00|93952.2|93902.2|93959.7|93909.7|93963|93913|93949.4|93899.4|37
1651198510000|2022-04-29 02:15:10|93958.2|93908.2|93952.7|93902.7|93959.9|93909.9|93952.4|93902.4|27
1651198520000|2022-04-29 02:15:20|93954.8|93904.8|93949.9|93899.9|93954.8|93904.8|93948.4|93898.4|36
1651198530000|2022-04-29 02:15:30|93950.1|93900.1|93957.6|93907.6|93957.9|93907.9|93950.1|93900.1|27
1651198540000|2022-04-29 02:15:40|93957.8|93907.8|93964.7|93914.7|93969.7|93919.7|93957.8|93907.8|30
1651198550000|2022-04-29 02:15:50|93962.3|93912.3|93961.6|93911.6|93962.4|93912.4|93960|93910|26
1651198560000|2022-04-29 02:16:00|93961.8|93911.8|93956|93906|93961.8|93911.8|93954.6|93904.6|27
1651198570000|2022-04-29 02:16:10|93957.6|93907.6|93963|93913|93963|93913|93955.4|93905.4|29
1651198580000|2022-04-29 02:16:20|93962.9|93912.9|93965.1|93915.1|93965.4|93915.4|93961.6|93911.6|22
1651198590000|2022-04-29 02:16:30|93964.7|93914.7|93966.4|93916.4|93968.7|93918.7|93964.4|93914.4|23
1651198600000|2022-04-29 02:16:40|93966.6|93916.6|93963.9|93913.9|93967.5|93917.5|93962.8|93912.8|20
1651198610000|2022-04-29 02:16:50|93964|93914|93963.2|93913.2|93965|93915|93962.7|93912.7|31
1651198620000|2022-04-29 02:17:00|93963.3|93913.3|93968.9|93918.9|93974.7|93924.7|93963.3|93913.3|50
1651198630000|2022-04-29 02:17:10|93969.4|93919.4|93966.2|93916.2|93970|93920|93961.8|93911.8|52
1651198640000|2022-04-29 02:17:20|93965.4|93915.4|93966|93916|93966.5|93916.5|93963.9|93913.9|51
1651198650000|2022-04-29 02:17:30|93966.2|93916.2|93962.5|93912.5|93966.2|93916.2|93961.4|93911.4|29
1651198660000|2022-04-29 02:17:40|93962.8|93912.8|93963.1|93913.1|93963.2|93913.2|93962.5|93912.5|21
1651198670000|2022-04-29 02:17:50|93961.3|93911.3|93963.9|93913.9|93966.8|93916.8|93961.3|93911.3|12
1651198680000|2022-04-29 02:18:00|93964.1|93914.1|93969.3|93919.3|93972.2|93922.2|93962.6|93912.6|40
1651198690000|2022-04-29 02:18:10|93969.7|93919.7|93971|93921|93973.6|93923.6|93968|93918|36
1651198700000|2022-04-29 02:18:20|93971.1|93921.1|93973.2|93923.2|93973.2|93923.2|93968.6|93918.6|20
1651198710000|2022-04-29 02:18:30|93973.7|93923.7|93974|93924|93976.6|93926.6|93971.7|93921.7|26
1651198720000|2022-04-29 02:18:40|93973.7|93923.7|93969.1|93919.1|93979.4|93929.4|93967.1|93917.1|45
1651198730000|2022-04-29 02:18:50|93970.1|93920.1|93963.1|93913.1|93970.1|93920.1|93963.1|93913.1|32
1651198740000|2022-04-29 02:19:00|93962.8|93912.8|93967.2|93917.2|93967.8|93917.8|93962.8|93912.8|35
1651198750000|2022-04-29 02:19:10|93966.6|93916.6|93966.4|93916.4|93967.3|93917.3|93965.3|93915.3|17
1651198760000|2022-04-29 02:19:20|93966.2|93916.2|93958.9|93908.9|93966.5|93916.5|93957|93907|36
1651198770000|2022-04-29 02:19:30|93958.6|93908.6|93957.1|93907.1|93959.8|93909.8|93946.6|93896.6|42
1651198780000|2022-04-29 02:19:40|93957.3|93907.3|93953.6|93903.6|93957.3|93907.3|93953.4|93903.4|41
1651198790000|2022-04-29 02:19:50|93953.1|93903.1|93957|93907|93957.1|93907.1|93953|93903|28
1651198800000|2022-04-29 02:20:00|93957.3|93907.3|93965.5|93915.5|93968.4|93918.4|93955.8|93905.8|44
1651198810000|2022-04-29 02:20:10|93965.7|93915.7|93972.1|93922.1|93972.3|93922.3|93963.9|93913.9|32
1651198820000|2022-04-29 02:20:20|93972|93922|93969.7|93919.7|93972.8|93922.8|93966.9|93916.9|51
1651198830000|2022-04-29 02:20:30|93969.3|93919.3|93964.9|93914.9|93969.3|93919.3|93964.3|93914.3|49
1651198840000|2022-04-29 02:20:40|93965.1|93915.1|93965.7|93915.7|93966.4|93916.4|93962.8|93912.8|39
1651198850000|2022-04-29 02:20:50|93965.5|93915.5|93963.1|93913.1|93965.6|93915.6|93962.7|93912.7|36
1651198860000|2022-04-29 02:21:00|93963.2|93913.2|93965.1|93915.1|93965.1|93915.1|93962|93912|28
1651198870000|2022-04-29 02:21:10|93964.3|93914.3|93966.3|93916.3|93966.8|93916.8|93959|93909|48
1651198880000|2022-04-29 02:21:20|93966.9|93916.9|93972.1|93922.1|93972.1|93922.1|93963.7|93913.7|45
1651198890000|2022-04-29 02:21:30|93969.2|93919.2|93969.9|93919.9|93973.6|93923.6|93966.7|93916.7|44
1651198900000|2022-04-29 02:21:40|93970|93920|93971.4|93921.4|93971.4|93921.4|93967.9|93917.9|19
1651198910000|2022-04-29 02:21:50|93971.5|93921.5|93966.7|93916.7|93971.5|93921.5|93965.1|93915.1|46
1651198920000|2022-04-29 02:22:00|93965.9|93915.9|93964.1|93914.1|93966.3|93916.3|93962.1|93912.1|42
1651198930000|2022-04-29 02:22:10|93964|93914|93970|93920|93970.4|93920.4|93964|93914|40
1651198940000|2022-04-29 02:22:20|93969.8|93919.8|93966.6|93916.6|93969.8|93919.8|93966.6|93916.6|29
1651198950000|2022-04-29 02:22:30|93966.4|93916.4|93968|93918|93968.2|93918.2|93965.7|93915.7|43
1651198960000|2022-04-29 02:22:40|93968.2|93918.2|93970.3|93920.3|93972.7|93922.7|93966.9|93916.9|42
1651198970000|2022-04-29 02:22:50|93970.6|93920.6|93957.3|93907.3|93970.6|93920.6|93953.8|93903.8|50
1651198980000|2022-04-29 02:23:00|93956.6|93906.6|93964.2|93914.2|93965.7|93915.7|93955.7|93905.7|54
1651198990000|2022-04-29 02:23:10|93964|93914|93966|93916|93966.7|93916.7|93963.9|93913.9|37
1651199000000|2022-04-29 02:23:20|93965.9|93915.9|93962.8|93912.8|93971.2|93921.2|93960.7|93910.7|53
1651199010000|2022-04-29 02:23:30|93962.7|93912.7|93955.7|93905.7|93963.1|93913.1|93954|93904|33
1651199020000|2022-04-29 02:23:40|93955.8|93905.8|93958.1|93908.1|93958.5|93908.5|93955.8|93905.8|34
1651199030000|2022-04-29 02:23:50|93957.8|93907.8|93956.8|93906.8|93960.7|93910.7|93956.6|93906.6|29
1651199040000|2022-04-29 02:24:00|93956.6|93906.6|93967.6|93917.6|93968.5|93918.5|93955.6|93905.6|46
1651199050000|2022-04-29 02:24:10|93967.7|93917.7|93968.9|93918.9|93970.9|93920.9|93967.3|93917.3|31
1651199060000|2022-04-29 02:24:20|93969.1|93919.1|93968.5|93918.5|93970.6|93920.6|93965.7|93915.7|27
1651199070000|2022-04-29 02:24:30|93968.7|93918.7|93964.9|93914.9|93971|93921|93963.5|93913.5|30
1651199080000|2022-04-29 02:24:40|93964.7|93914.7|93966.2|93916.2|93966.4|93916.4|93963.1|93913.1|25
1651199090000|2022-04-29 02:24:50|93970|93920|93973.5|93923.5|93975.6|93925.6|93967.3|93917.3|38
1651199100000|2022-04-29 02:25:00|93973.1|93923.1|93974|93924|93976.5|93926.5|93972.5|93922.5|45
1651199110000|2022-04-29 02:25:10|93973.7|93923.7|93974.6|93924.6|93977|93927|93973.1|93923.1|37
1651199120000|2022-04-29 02:25:20|93974.5|93924.5|93977.4|93927.4|93977.5|93927.5|93974.5|93924.5|20
1651199130000|2022-04-29 02:25:30|93977.6|93927.6|93972.9|93922.9|93979|93929|93971.8|93921.8|36
1651199140000|2022-04-29 02:25:40|93973|93923|93972.9|93922.9|93973.2|93923.2|93971.6|93921.6|33
1651199150000|2022-04-29 02:25:50|93972.3|93922.3|93979.2|93929.2|93979.7|93929.7|93972.1|93922.1|24
1651199160000|2022-04-29 02:26:00|93979.5|93929.5|93986.7|93936.7|93990.5|93940.5|93979.5|93929.5|36
1651199170000|2022-04-29 02:26:10|93986.9|93936.9|93987.6|93937.6|93988.2|93938.2|93983.8|93933.8|38
1651199180000|2022-04-29 02:26:20|93986.1|93936.1|93981.6|93931.6|93986.4|93936.4|93981.1|93931.1|24
1651199190000|2022-04-29 02:26:30|93981.9|93931.9|93981.2|93931.2|93982.2|93932.2|93980.6|93930.6|20
1651199200000|2022-04-29 02:26:40|93981.6|93931.6|93983.7|93933.7|93985.1|93935.1|93979.9|93929.9|33
1651199210000|2022-04-29 02:26:50|93983.8|93933.8|93984|93934|93986.2|93936.2|93982.9|93932.9|32
1651199220000|2022-04-29 02:27:00|93983.9|93933.9|93982.9|93932.9|93984.5|93934.5|93980.3|93930.3|27
1651199230000|2022-04-29 02:27:10|93983|93933|93990.1|93940.1|93990.1|93940.1|93980.8|93930.8|37
1651199240000|2022-04-29 02:27:20|93989.2|93939.2|93990.3|93940.3|93991.4|93941.4|93984.2|93934.2|44
1651199250000|2022-04-29 02:27:30|93985.9|93935.9|93989.5|93939.5|93991.7|93941.7|93984|93934|30
1651199260000|2022-04-29 02:27:40|93989|93939|93987.3|93937.3|93989.9|93939.9|93987.3|93937.3|28
1651199270000|2022-04-29 02:27:50|93986.9|93936.9|93987.3|93937.3|93987.5|93937.5|93984.8|93934.8|19
1651199280000|2022-04-29 02:28:00|93987.8|93937.8|93989.3|93939.3|93990.4|93940.4|93986.5|93936.5|26
1651199290000|2022-04-29 02:28:10|93989.6|93939.6|93989.3|93939.3|93989.6|93939.6|93986.5|93936.5|17
1651199300000|2022-04-29 02:28:20|93988.4|93938.4|93986|93936|93990|93940|93985|93935|24
1651199310000|2022-04-29 02:28:30|93986.1|93936.1|93988.9|93938.9|93991.1|93941.1|93986.1|93936.1|17
1651199320000|2022-04-29 02:28:40|93991.4|93941.4|93986.9|93936.9|93993.3|93943.3|93985.6|93935.6|28
1651199330000|2022-04-29 02:28:50|93987|93937|93983.7|93933.7|93990|93940|93983.1|93933.1|25
1651199340000|2022-04-29 02:29:00|93984.7|93934.7|93975.6|93925.6|93984.7|93934.7|93975.2|93925.2|27
1651199350000|2022-04-29 02:29:10|93975.5|93925.5|93975.2|93925.2|93982.3|93932.3|93974.5|93924.5|33
1651199360000|2022-04-29 02:29:20|93975.9|93925.9|93979.9|93929.9|93980|93930|93975.9|93925.9|28
1651199370000|2022-04-29 02:29:30|93980.2|93930.2|93978|93928|93980.9|93930.9|93977.9|93927.9|26
1651199380000|2022-04-29 02:29:40|93977.7|93927.7|93978.6|93928.6|93981.4|93931.4|93977.7|93927.7|26
1651199390000|2022-04-29 02:29:50|93978.4|93928.4|93978.7|93928.7|93981.1|93931.1|93977.4|93927.4|27
1651199400000|2022-04-29 02:30:00|93978.6|93928.6|93980.7|93930.7|93982.1|93932.1|93975.8|93925.8|40
1651199410000|2022-04-29 02:30:10|93980.5|93930.5|93983|93933|93983.5|93933.5|93980.5|93930.5|26
1651199420000|2022-04-29 02:30:20|93982.8|93932.8|93984.7|93934.7|93984.7|93934.7|93981.2|93931.2|25
1651199430000|2022-04-29 02:30:30|93984.2|93934.2|93982.3|93932.3|93990.1|93940.1|93978.4|93928.4|37
1651199440000|2022-04-29 02:30:40|93983.3|93933.3|93985.6|93935.6|93988.1|93938.1|93978.2|93928.2|24
1651199450000|2022-04-29 02:30:50|93986.4|93936.4|93979.2|93929.2|93987.8|93937.8|93975.7|93925.7|45
1651199460000|2022-04-29 02:31:00|93979.1|93929.1|93988|93938|93988|93938|93976.6|93926.6|38
1651199470000|2022-04-29 02:31:10|93988.1|93938.1|93986|93936|93988.4|93938.4|93985.1|93935.1|40
1651199480000|2022-04-29 02:31:20|93985.7|93935.7|93983.7|93933.7|93986.6|93936.6|93982|93932|37
1651199490000|2022-04-29 02:31:30|93983.5|93933.5|93987.1|93937.1|93991.8|93941.8|93983|93933|39
1651199500000|2022-04-29 02:31:40|93987|93937|93992.4|93942.4|93993.6|93943.6|93987|93937|30
1651199510000|2022-04-29 02:31:50|93992.7|93942.7|93995.5|93945.5|93996.1|93946.1|93991.7|93941.7|26
1651199520000|2022-04-29 02:32:00|93995|93945|93992.6|93942.6|93996.4|93946.4|93991.3|93941.3|38
1651199530000|2022-04-29 02:32:10|93993|93943|94000.4|93950.4|94002.3|93952.3|93989.7|93939.7|42
1651199540000|2022-04-29 02:32:20|93999.5|93949.5|93996.8|93946.8|94000.9|93950.9|93995.1|93945.1|36
1651199550000|2022-04-29 02:32:30|93999|93949|94004.4|93954.4|94006.1|93956.1|93998.6|93948.6|38
1651199560000|2022-04-29 02:32:40|94004|93954|94005.2|93955.2|94007.2|93957.2|94003.2|93953.2|32
1651199570000|2022-04-29 02:32:50|94005.5|93955.5|94007.1|93957.1|94010.1|93960.1|94005.5|93955.5|31
1651199580000|2022-04-29 02:33:00|94007.5|93957.5|94007.1|93957.1|94010.5|93960.5|94007.1|93957.1|37
1651199590000|2022-04-29 02:33:10|94007.4|93957.4|94010.1|93960.1|94010.6|93960.6|94004.5|93954.5|38
1651199600000|2022-04-29 02:33:20|94009.1|93959.1|94006.6|93956.6|94009.6|93959.6|94004.7|93954.7|30
1651199610000|2022-04-29 02:33:30|94006.9|93956.9|94005.9|93955.9|94009.2|93959.2|94005.6|93955.6|23
1651199620000|2022-04-29 02:33:40|94006.2|93956.2|94007.4|93957.4|94007.4|93957.4|94001.8|93951.8|20
1651199630000|2022-04-29 02:33:50|94006.3|93956.3|94002.6|93952.6|94006.3|93956.3|94002.6|93952.6|21
1651199640000|2022-04-29 02:34:00|94002.8|93952.8|94007.6|93957.6|94007.6|93957.6|93992.9|93942.9|62
1651199650000|2022-04-29 02:34:10|94008|93958|94010.1|93960.1|94010.5|93960.5|94007.6|93957.6|37
1651199660000|2022-04-29 02:34:20|94008.9|93958.9|94008.3|93958.3|94010.8|93960.8|94007.4|93957.4|25
1651199670000|2022-04-29 02:34:30|94009.9|93959.9|94007.7|93957.7|94009.9|93959.9|94006.9|93956.9|23
1651199680000|2022-04-29 02:34:40|94007.5|93957.5|94003|93953|94008.4|93958.4|94002.7|93952.7|30
1651199690000|2022-04-29 02:34:50|94002.8|93952.8|94006.6|93956.6|94011.3|93961.3|94002|93952|38
1651199700000|2022-04-29 02:35:00|94005.5|93955.5|93995.6|93945.6|94009.5|93959.5|93993.8|93943.8|48
1651199710000|2022-04-29 02:35:10|93995.7|93945.7|93998.9|93948.9|93999.6|93949.6|93995|93945|26
1651199720000|2022-04-29 02:35:20|93997.6|93947.6|93997.9|93947.9|93999.2|93949.2|93994.8|93944.8|25
1651199730000|2022-04-29 02:35:30|93997.4|93947.4|93987.4|93937.4|93997.4|93947.4|93987.4|93937.4|35
1651199740000|2022-04-29 02:35:40|93987.5|93937.5|93982.5|93932.5|93988.7|93938.7|93982.5|93932.5|37
1651199750000|2022-04-29 02:35:50|93982.6|93932.6|93982.8|93932.8|93985.1|93935.1|93981.4|93931.4|24
1651199760000|2022-04-29 02:36:00|93982.1|93932.1|93965.1|93915.1|93982.5|93932.5|93958.7|93908.7|48
1651199770000|2022-04-29 02:36:10|93964.4|93914.4|93964.1|93914.1|93966.7|93916.7|93961.6|93911.6|43
1651199780000|2022-04-29 02:36:20|93964.7|93914.7|93957.9|93907.9|93964.8|93914.8|93956.3|93906.3|30
1651199790000|2022-04-29 02:36:30|93957.6|93907.6|93963.2|93913.2|93965.2|93915.2|93957.6|93907.6|38
1651199800000|2022-04-29 02:36:40|93962.3|93912.3|93962.7|93912.7|93963.3|93913.3|93960.3|93910.3|32
1651199810000|2022-04-29 02:36:50|93962.9|93912.9|93968.7|93918.7|93971.1|93921.1|93962.9|93912.9|42
1651199820000|2022-04-29 02:37:00|93968.2|93918.2|93964.5|93914.5|93968.7|93918.7|93964.4|93914.4|29
1651199830000|2022-04-29 02:37:10|93965.1|93915.1|93970.6|93920.6|93970.8|93920.8|93965.1|93915.1|24
1651199840000|2022-04-29 02:37:20|93970|93920|93971|93921|93974.2|93924.2|93968.5|93918.5|40
1651199850000|2022-04-29 02:37:30|93974.2|93924.2|93973.8|93923.8|93975.9|93925.9|93971.7|93921.7|32
1651199860000|2022-04-29 02:37:40|93972|93922|93973|93923|93973.1|93923.1|93970.2|93920.2|31
1651199870000|2022-04-29 02:37:50|93972.2|93922.2|93974.7|93924.7|93975.2|93925.2|93971.5|93921.5|35
1651199880000|2022-04-29 02:38:00|93975.2|93925.2|93978.9|93928.9|93980.7|93930.7|93973.3|93923.3|34
1651199890000|2022-04-29 02:38:10|93979.4|93929.4|93982.8|93932.8|93983.7|93933.7|93979.1|93929.1|32
1651199900000|2022-04-29 02:38:20|93983.5|93933.5|93982.7|93932.7|93983.5|93933.5|93981.1|93931.1|23
1651199910000|2022-04-29 02:38:30|93982.5|93932.5|93984.7|93934.7|93989.5|93939.5|93982.3|93932.3|45
1651199920000|2022-04-29 02:38:40|93984.8|93934.8|93981.6|93931.6|93984.9|93934.9|93981.3|93931.3|41
1651199930000|2022-04-29 02:38:50|93980.9|93930.9|93980.3|93930.3|93981.2|93931.2|93979.4|93929.4|28
1651199940000|2022-04-29 02:39:00|93979.8|93929.8|93981.9|93931.9|93982.3|93932.3|93979.8|93929.8|21
1651199950000|2022-04-29 02:39:10|93980.5|93930.5|93990.1|93940.1|93992.6|93942.6|93980.5|93930.5|35
1651199960000|2022-04-29 02:39:20|93990.5|93940.5|93989.6|93939.6|93990.8|93940.8|93987|93937|24
1651199970000|2022-04-29 02:39:30|93989.9|93939.9|93991.1|93941.1|93994.7|93944.7|93989.9|93939.9|31
1651199980000|2022-04-29 02:39:40|93991.3|93941.3|93992.4|93942.4|93992.4|93942.4|93990.6|93940.6|16
1651199990000|2022-04-29 02:39:50|93992.3|93942.3|93990.4|93940.4|93996.8|93946.8|93987.9|93937.9|25
1651200000000|2022-04-29 02:40:00|93992.3|93942.3|93992.1|93942.1|93993.1|93943.1|93991|93941|25
1651200010000|2022-04-29 02:40:10|93991.8|93941.8|93993.2|93943.2|93996.3|93946.3|93988.7|93938.7|19
1651200020000|2022-04-29 02:40:20|93993.1|93943.1|93997.3|93947.3|93997.5|93947.5|93992.9|93942.9|21
1651200030000|2022-04-29 02:40:30|93996.8|93946.8|93998.3|93948.3|94000.2|93950.2|93996.8|93946.8|23
1651200040000|2022-04-29 02:40:40|93998.2|93948.2|94008.5|93958.5|94008.5|93958.5|93996.2|93946.2|37
1651200050000|2022-04-29 02:40:50|94008.2|93958.2|94010.5|93960.5|94012.7|93962.7|94004.6|93954.6|52
1651200060000|2022-04-29 02:41:00|94013.9|93963.9|94018.3|93968.3|94019.9|93969.9|94007.9|93957.9|39
1651200070000|2022-04-29 02:41:10|94018.5|93968.5|94017.9|93967.9|94020.3|93970.3|94017.9|93967.9|22
1651200080000|2022-04-29 02:41:20|94018.1|93968.1|94017.4|93967.4|94018.5|93968.5|94014.1|93964.1|25
1651200090000|2022-04-29 02:41:30|94017.1|93967.1|94022|93972|94022.6|93972.6|94017.1|93967.1|32
1651200100000|2022-04-29 02:41:40|94022.2|93972.2|94022.9|93972.9|94022.9|93972.9|94021.7|93971.7|12
1651200110000|2022-04-29 02:41:50|94023|93973|94030.6|93980.6|94031.8|93981.8|94023|93973|39
1651200120000|2022-04-29 02:42:00|94030.8|93980.8|94033.2|93983.2|94034.6|93984.6|94030.8|93980.8|22
1651200130000|2022-04-29 02:42:10|94033|93983|94029.7|93979.7|94034.7|93984.7|94029.3|93979.3|26
1651200140000|2022-04-29 02:42:20|94029.9|93979.9|94028.1|93978.1|94031.9|93981.9|94026.3|93976.3|43
1651200150000|2022-04-29 02:42:30|94028.7|93978.7|94026.9|93976.9|94028.7|93978.7|94026.5|93976.5|19
1651200160000|2022-04-29 02:42:40|94026.6|93976.6|94027.3|93977.3|94027.6|93977.6|94025.8|93975.8|18
1651200170000|2022-04-29 02:42:50|94027.5|93977.5|94041.9|93991.9|94041.9|93991.9|94027.5|93977.5|57
1651200180000|2022-04-29 02:43:00|94040.9|93990.9|94050.7|94000.7|94061.7|94011.7|94040.2|93990.2|58
1651200190000|2022-04-29 02:43:10|94053.3|94003.3|94038.9|93988.9|94053.3|94003.3|94037.4|93987.4|51
1651200200000|2022-04-29 02:43:20|94039|93989|94042.1|93992.1|94048.1|93998.1|94037.2|93987.2|44
1651200210000|2022-04-29 02:43:30|94042.3|93992.3|94043.2|93993.2|94048.3|93998.3|94041.4|93991.4|28
1651200220000|2022-04-29 02:43:40|94042.7|93992.7|94037.4|93987.4|94044|93994|94032.1|93982.1|46
1651200230000|2022-04-29 02:43:50|94037.5|93987.5|94036.8|93986.8|94040.5|93990.5|94036.3|93986.3|36
1651200240000|2022-04-29 02:44:00|94036.7|93986.7|94037.4|93987.4|94039.1|93989.1|94036.1|93986.1|29
1651200250000|2022-04-29 02:44:10|94037.7|93987.7|94035|93985|94037.7|93987.7|94034.2|93984.2|25
1651200260000|2022-04-29 02:44:20|94034.6|93984.6|94028|93978|94036.1|93986.1|94025.1|93975.1|44
1651200270000|2022-04-29 02:44:30|94027.8|93977.8|94025.4|93975.4|94028.3|93978.3|94024|93974|37
1651200280000|2022-04-29 02:44:40|94025.2|93975.2|94023.2|93973.2|94025.6|93975.6|94022.5|93972.5|23
1651200290000|2022-04-29 02:44:50|94023.1|93973.1|94020.4|93970.4|94023.5|93973.5|94020.4|93970.4|29
1651200300000|2022-04-29 02:45:00|94019.9|93969.9|94024.8|93974.8|94029.4|93979.4|94019.1|93969.1|41
1651200310000|2022-04-29 02:45:10|94024.7|93974.7|94015.5|93965.5|94025.8|93975.8|94014.4|93964.4|45
1651200320000|2022-04-29 02:45:20|94015.6|93965.6|94013.4|93963.4|94015.6|93965.6|94011.2|93961.2|29
1651200330000|2022-04-29 02:45:30|94013.1|93963.1|94017.3|93967.3|94018.6|93968.6|94012.3|93962.3|26
1651200340000|2022-04-29 02:45:40|94016.7|93966.7|94008|93958|94022|93972|94001.4|93951.4|43
1651200350000|2022-04-29 02:45:50|94007.6|93957.6|94015|93965|94015.3|93965.3|94007.5|93957.5|38
1651200360000|2022-04-29 02:46:00|94013.2|93963.2|94012|93962|94014.3|93964.3|94012|93962|38
1651200370000|2022-04-29 02:46:10|94012.2|93962.2|94009.7|93959.7|94015|93965|94009.6|93959.6|31
1651200380000|2022-04-29 02:46:20|94009.9|93959.9|94015.7|93965.7|94018.1|93968.1|94008.8|93958.8|37
1651200390000|2022-04-29 02:46:30|94015.9|93965.9|94013.1|93963.1|94015.9|93965.9|94011.6|93961.6|37
1651200400000|2022-04-29 02:46:40|94013|93963|94013.8|93963.8|94017.4|93967.4|94012.9|93962.9|31
1651200410000|2022-04-29 02:46:50|94014.1|93964.1|94014.6|93964.6|94015|93965|94012.9|93962.9|29
1651200420000|2022-04-29 02:47:00|94014.4|93964.4|94014.2|93964.2|94015.6|93965.6|94013|93963|27
1651200430000|2022-04-29 02:47:10|94014|93964|94011.4|93961.4|94019.7|93969.7|94011.2|93961.2|32
1651200440000|2022-04-29 02:47:20|94011.3|93961.3|94014.4|93964.4|94015.4|93965.4|94006.6|93956.6|46
1651200450000|2022-04-29 02:47:30|94014.6|93964.6|94016.3|93966.3|94020.2|93970.2|94013.3|93963.3|42
1651200460000|2022-04-29 02:47:40|94016.4|93966.4|94021.9|93971.9|94021.9|93971.9|94015.5|93965.5|37
1651200470000|2022-04-29 02:47:50|94021.8|93971.8|94023.1|93973.1|94024|93974|94021.1|93971.1|30
1651200480000|2022-04-29 02:48:00|94023.2|93973.2|94021.9|93971.9|94023.3|93973.3|94021.9|93971.9|26
1651200490000|2022-04-29 02:48:10|94022|93972|94035.4|93985.4|94036.4|93986.4|94022|93972|49
1651200500000|2022-04-29 02:48:20|94035|93985|94036.3|93986.3|94037.1|93987.1|94035|93985|21
1651200510000|2022-04-29 02:48:30|94036.1|93986.1|94037.9|93987.9|94040.2|93990.2|94033.1|93983.1|30
1651200520000|2022-04-29 02:48:40|94038.3|93988.3|94048.4|93998.4|94049.3|93999.3|94038|93988|34
1651200530000|2022-04-29 02:48:50|94048.8|93998.8|94051.8|94001.8|94053.5|94003.5|94047.8|93997.8|51
1651200540000|2022-04-29 02:49:00|94051.3|94001.3|94065.5|94015.5|94067.1|94017.1|94051.3|94001.3|52
1651200550000|2022-04-29 02:49:10|94064.3|94014.3|94069.9|94019.9|94074.5|94024.5|94062.7|94012.7|55
1651200560000|2022-04-29 02:49:20|94069.6|94019.6|94082.2|94032.2|94082.2|94032.2|94067.1|94017.1|44
1651200570000|2022-04-29 02:49:30|94082.1|94032.1|94085.9|94035.9|94086.7|94036.7|94081.1|94031.1|36
1651200580000|2022-04-29 02:49:40|94086.1|94036.1|94084|94034|94087.1|94037.1|94083.5|94033.5|33
1651200590000|2022-04-29 02:49:50|94084.2|94034.2|94072.5|94022.5|94084.6|94034.6|94072.4|94022.4|35
1651200600000|2022-04-29 02:50:00|94072.3|94022.3|94072.8|94022.8|94079.4|94029.4|94071.5|94021.5|61
1651200610000|2022-04-29 02:50:10|94073.2|94023.2|94072.9|94022.9|94073.2|94023.2|94071.5|94021.5|26
1651200620000|2022-04-29 02:50:20|94073|94023|94070.9|94020.9|94073|94023|94065.5|94015.5|45
1651200630000|2022-04-29 02:50:30|94069.6|94019.6|94069.4|94019.4|94070.2|94020.2|94064.1|94014.1|37
1651200640000|2022-04-29 02:50:40|94069.6|94019.6|94068.8|94018.8|94072.8|94022.8|94068.2|94018.2|31
1651200650000|2022-04-29 02:50:50|94068.7|94018.7|94067.5|94017.5|94069.2|94019.2|94064.8|94014.8|32
1651200660000|2022-04-29 02:51:00|94066.9|94016.9|94066|94016|94067.3|94017.3|94064.7|94014.7|27
1651200670000|2022-04-29 02:51:10|94066.6|94016.6|94063.6|94013.6|94066.6|94016.6|94063.6|94013.6|26
1651200680000|2022-04-29 02:51:20|94063.5|94013.5|94064.6|94014.6|94065.4|94015.4|94061.9|94011.9|24
1651200690000|2022-04-29 02:51:30|94064.3|94014.3|94062.8|94012.8|94064.9|94014.9|94061.2|94011.2|28
1651200700000|2022-04-29 02:51:40|94062.9|94012.9|94052.1|94002.1|94065.1|94015.1|94051.6|94001.6|46
1651200710000|2022-04-29 02:51:50|94052|94002|94044.5|93994.5|94052|94002|94037.3|93987.3|36
1651200720000|2022-04-29 02:52:00|94044.3|93994.3|94046.1|93996.1|94049.4|93999.4|94044.3|93994.3|18
1651200730000|2022-04-29 02:52:10|94046.4|93996.4|94044.6|93994.6|94047|93997|94042.7|93992.7|28
1651200740000|2022-04-29 02:52:20|94045|93995|94044.1|93994.1|94046.3|93996.3|94044.1|93994.1|49
1651200750000|2022-04-29 02:52:30|94044.3|93994.3|94046.6|93996.6|94047.9|93997.9|94043.4|93993.4|37
1651200760000|2022-04-29 02:52:40|94046.2|93996.2|94045.2|93995.2|94047.6|93997.6|94045.1|93995.1|34
1651200770000|2022-04-29 02:52:50|94045.4|93995.4|94029.5|93979.5|94045.7|93995.7|94029.5|93979.5|43
1651200780000|2022-04-29 02:53:00|94030|93980|94021.6|93971.6|94030|93980|94021|93971|49
1651200790000|2022-04-29 02:53:10|94021.8|93971.8|94023|93973|94023.8|93973.8|94021.1|93971.1|38
1651200800000|2022-04-29 02:53:20|94022.7|93972.7|94021.3|93971.3|94023.1|93973.1|94020.3|93970.3|26
1651200810000|2022-04-29 02:53:30|94021.9|93971.9|94027.7|93977.7|94029.5|93979.5|94021.9|93971.9|29
1651200820000|2022-04-29 02:53:40|94027.8|93977.8|94029.8|93979.8|94033.5|93983.5|94022.8|93972.8|41
1651200830000|2022-04-29 02:53:50|94028.1|93978.1|94026.7|93976.7|94029.8|93979.8|94025|93975|30
1651200840000|2022-04-29 02:54:00|94026.8|93976.8|94028.5|93978.5|94028.5|93978.5|94024.1|93974.1|29
1651200850000|2022-04-29 02:54:10|94028.4|93978.4|94016.8|93966.8|94029|93979|94016.8|93966.8|40
1651200860000|2022-04-29 02:54:20|94017.1|93967.1|94020.1|93970.1|94021.1|93971.1|94015.2|93965.2|59
1651200870000|2022-04-29 02:54:30|94020.5|93970.5|94024.6|93974.6|94024.8|93974.8|94018|93968|34
1651200880000|2022-04-29 02:54:40|94024.9|93974.9|94024.9|93974.9|94027.7|93977.7|94024.7|93974.7|31
1651200890000|2022-04-29 02:54:50|94025.2|93975.2|94024.4|93974.4|94025.2|93975.2|94023.9|93973.9|16
1651200900000|2022-04-29 02:55:00|94024.8|93974.8|94012.2|93962.2|94024.8|93974.8|94008.7|93958.7|48
1651200910000|2022-04-29 02:55:10|94012.4|93962.4|94008.1|93958.1|94015.6|93965.6|94005.7|93955.7|36
1651200920000|2022-04-29 02:55:20|94007.1|93957.1|93996.8|93946.8|94007.1|93957.1|93986.5|93936.5|54
1651200930000|2022-04-29 02:55:30|93996.6|93946.6|94004|93954|94007|93957|93995.3|93945.3|36
1651200940000|2022-04-29 02:55:40|94004.2|93954.2|94005.1|93955.1|94007|93957|94004.2|93954.2|33
1651200950000|2022-04-29 02:55:50|94005.3|93955.3|94000.6|93950.6|94005.3|93955.3|93999.1|93949.1|32
1651200960000|2022-04-29 02:56:00|94001.4|93951.4|94001.3|93951.3|94009.8|93959.8|93997.6|93947.6|55
1651200970000|2022-04-29 02:56:10|94001.7|93951.7|94003.1|93953.1|94003.3|93953.3|94001|93951|28
1651200980000|2022-04-29 02:56:20|94003.3|93953.3|94012.7|93962.7|94013.1|93963.1|94003|93953|35
1651200990000|2022-04-29 02:56:30|94012.6|93962.6|94014|93964|94017.7|93967.7|94008.8|93958.8|45
1651201000000|2022-04-29 02:56:40|94013.9|93963.9|94014.5|93964.5|94019.6|93969.6|94013.8|93963.8|26
1651201010000|2022-04-29 02:56:50|94014.6|93964.6|94016.2|93966.2|94019|93969|94014.6|93964.6|31
1651201020000|2022-04-29 02:57:00|94015.9|93965.9|94015.2|93965.2|94018.8|93968.8|94014.5|93964.5|33
1651201030000|2022-04-29 02:57:10|94015.7|93965.7|94013.1|93963.1|94017.9|93967.9|94013.1|93963.1|18
1651201040000|2022-04-29 02:57:20|94013.8|93963.8|94010.9|93960.9|94013.8|93963.8|94010.9|93960.9|21
1651201050000|2022-04-29 02:57:30|94010.6|93960.6|94002.5|93952.5|94010.7|93960.7|94001.9|93951.9|39
1651201060000|2022-04-29 02:57:40|94002.9|93952.9|94004.6|93954.6|94006.1|93956.1|94002|93952|26
1651201070000|2022-04-29 02:57:50|94005|93955|94005.2|93955.2|94006.8|93956.8|94004.5|93954.5|30
1651201080000|2022-04-29 02:58:00|94005.5|93955.5|94009.5|93959.5|94010.9|93960.9|94005.3|93955.3|34
1651201090000|2022-04-29 02:58:10|94010.6|93960.6|94009.4|93959.4|94010.9|93960.9|94009.2|93959.2|23
1651201100000|2022-04-29 02:58:20|94009.3|93959.3|94008.3|93958.3|94010.3|93960.3|94008.2|93958.2|22
1651201110000|2022-04-29 02:58:30|94008.1|93958.1|93999.1|93949.1|94008.1|93958.1|93998.6|93948.6|33
1651201120000|2022-04-29 02:58:40|93999.3|93949.3|94009.4|93959.4|94011.4|93961.4|93999.3|93949.3|38
1651201130000|2022-04-29 02:58:50|94009.3|93959.3|94008.2|93958.2|94010.6|93960.6|94008|93958|35
1651201140000|2022-04-29 02:59:00|94008.5|93958.5|94009.5|93959.5|94010.4|93960.4|94008.2|93958.2|23
1651201150000|2022-04-29 02:59:10|94009.2|93959.2|94013.7|93963.7|94014.4|93964.4|94009.2|93959.2|40
1651201160000|2022-04-29 02:59:20|94012.9|93962.9|94014.5|93964.5|94015.8|93965.8|94011.4|93961.4|31
1651201170000|2022-04-29 02:59:30|94014.6|93964.6|94012|93962|94014.9|93964.9|94011.2|93961.2|28
1651201180000|2022-04-29 02:59:40|94011.7|93961.7|94008.9|93958.9|94016.1|93966.1|94008.6|93958.6|32
1651201190000|2022-04-29 02:59:50|94008.6|93958.6|94012.1|93962.1|94012.7|93962.7|94008.6|93958.6|27
1651201200000|2022-04-29 03:00:00|94011.4|93961.4|94011.1|93961.1|94012.1|93962.1|94010.7|93960.7|23
1651201210000|2022-04-29 03:00:10|94011|93961|94009.7|93959.7|94011.3|93961.3|94008.8|93958.8|18
1651201220000|2022-04-29 03:00:20|94010|93960|94012.4|93962.4|94014.4|93964.4|94010|93960|23
1651201230000|2022-04-29 03:00:30|94013.1|93963.1|94011.8|93961.8|94013.1|93963.1|94009.9|93959.9|15
1651201240000|2022-04-29 03:00:40|94012.1|93962.1|94014.8|93964.8|94016.2|93966.2|94011.4|93961.4|36
1651201250000|2022-04-29 03:00:50|94014.6|93964.6|94010.4|93960.4|94015.7|93965.7|94010|93960|27
1651201260000|2022-04-29 03:01:00|94010.2|93960.2|94005|93955|94010.2|93960.2|94004.4|93954.4|35
1651201270000|2022-04-29 03:01:10|94004.5|93954.5|94004.8|93954.8|94005.4|93955.4|94003|93953|26
1651201280000|2022-04-29 03:01:20|94004.7|93954.7|93994.8|93944.8|94004.7|93954.7|93994.1|93944.1|47
1651201290000|2022-04-29 03:01:30|93994.9|93944.9|93995.3|93945.3|93995.9|93945.9|93989.9|93939.9|34
1651201300000|2022-04-29 03:01:40|93995.1|93945.1|93985.7|93935.7|93996.3|93946.3|93984.8|93934.8|40
1651201310000|2022-04-29 03:01:50|93985.3|93935.3|93991.7|93941.7|93995.6|93945.6|93985|93935|56
1651201320000|2022-04-29 03:02:00|93991.9|93941.9|93988.9|93938.9|93992.5|93942.5|93985.3|93935.3|43
1651201330000|2022-04-29 03:02:10|93989.1|93939.1|93986.7|93936.7|93989.2|93939.2|93986.5|93936.5|47
1651201340000|2022-04-29 03:02:20|93987.2|93937.2|93988.4|93938.4|93989.8|93939.8|93986.4|93936.4|30
1651201350000|2022-04-29 03:02:30|93989.3|93939.3|93982.9|93932.9|93992.5|93942.5|93980.9|93930.9|55
1651201360000|2022-04-29 03:02:40|93982.1|93932.1|93980.1|93930.1|93984.5|93934.5|93979.7|93929.7|34
1651201370000|2022-04-29 03:02:50|93979.6|93929.6|93986|93936|93988.2|93938.2|93979.4|93929.4|37
1651201380000|2022-04-29 03:03:00|93985.9|93935.9|93987.4|93937.4|93988.5|93938.5|93984.9|93934.9|43
1651201390000|2022-04-29 03:03:10|93987.1|93937.1|93988.2|93938.2|93989.7|93939.7|93985|93935|38
1651201400000|2022-04-29 03:03:20|93988.1|93938.1|93988.7|93938.7|93989|93939|93987.3|93937.3|30
1651201410000|2022-04-29 03:03:30|93987.4|93937.4|93994|93944|93995.4|93945.4|93986.5|93936.5|25
1651201420000|2022-04-29 03:03:40|93992.8|93942.8|93992.3|93942.3|93993.8|93943.8|93990.5|93940.5|33
1651201430000|2022-04-29 03:03:50|93992.2|93942.2|93988.4|93938.4|93992.2|93942.2|93986.4|93936.4|47
1651201440000|2022-04-29 03:04:00|93987.8|93937.8|93986.7|93936.7|93989.4|93939.4|93986|93936|45
1651201450000|2022-04-29 03:04:10|93987.8|93937.8|93979.7|93929.7|93988|93938|93979.7|93929.7|33
1651201460000|2022-04-29 03:04:20|93980.3|93930.3|93979.5|93929.5|93980.5|93930.5|93979.2|93929.2|21
1651201470000|2022-04-29 03:04:30|93979.7|93929.7|93981.6|93931.6|93984.8|93934.8|93979.6|93929.6|26
1651201480000|2022-04-29 03:04:40|93980.9|93930.9|93971.6|93921.6|93981.6|93931.6|93971.6|93921.6|42
1651201490000|2022-04-29 03:04:50|93971.5|93921.5|93975|93925|93975.8|93925.8|93954.9|93904.9|62
1651201500000|2022-04-29 03:05:00|93974.3|93924.3|93970.1|93920.1|93976.7|93926.7|93965.1|93915.1|53
1651201510000|2022-04-29 03:05:10|93970.4|93920.4|93983.5|93933.5|93990.1|93940.1|93970.4|93920.4|52
1651201520000|2022-04-29 03:05:20|93983.7|93933.7|93988.2|93938.2|93989.5|93939.5|93983.2|93933.2|47
1651201530000|2022-04-29 03:05:30|93988.3|93938.3|93993.6|93943.6|93994.4|93944.4|93987.6|93937.6|47
1651201540000|2022-04-29 03:05:40|93993.7|93943.7|93996.2|93946.2|93998.5|93948.5|93993.7|93943.7|41
1651201550000|2022-04-29 03:05:50|93996.3|93946.3|94001.5|93951.5|94002.8|93952.8|93994.1|93944.1|31
1651201560000|2022-04-29 03:06:00|94003.1|93953.1|94002.2|93952.2|94009.4|93959.4|94001.1|93951.1|43
1651201570000|2022-04-29 03:06:10|94001.4|93951.4|94003.3|93953.3|94003.9|93953.9|93999.5|93949.5|23
1651201580000|2022-04-29 03:06:20|94002.6|93952.6|93989.6|93939.6|94002.6|93952.6|93989.4|93939.4|40
1651201590000|2022-04-29 03:06:30|93989.4|93939.4|93993.2|93943.2|93995.1|93945.1|93989.2|93939.2|36
1651201600000|2022-04-29 03:06:40|93992.7|93942.7|93992.2|93942.2|93993.8|93943.8|93991.8|93941.8|30
1651201610000|2022-04-29 03:06:50|93992.3|93942.3|93992.7|93942.7|93994.6|93944.6|93992.3|93942.3|23
1651201620000|2022-04-29 03:07:00|93992.8|93942.8|93989.3|93939.3|93993|93943|93987.7|93937.7|33
1651201630000|2022-04-29 03:07:10|93989.6|93939.6|93988.3|93938.3|93991.7|93941.7|93988.1|93938.1|26
1651201640000|2022-04-29 03:07:20|93988.7|93938.7|93987.6|93937.6|93989.3|93939.3|93986.3|93936.3|26
1651201650000|2022-04-29 03:07:30|93987.5|93937.5|93982.1|93932.1|93988.9|93938.9|93974.8|93924.8|49
1651201660000|2022-04-29 03:07:40|93981.9|93931.9|93982.5|93932.5|93983.5|93933.5|93981.7|93931.7|32
1651201670000|2022-04-29 03:07:50|93982.9|93932.9|93984|93934|93985|93935|93982.2|93932.2|30
1651201680000|2022-04-29 03:08:00|93983.2|93933.2|93983.2|93933.2|93983.8|93933.8|93978.5|93928.5|40
1651201690000|2022-04-29 03:08:10|93983|93933|93979.2|93929.2|93983.2|93933.2|93978|93928|36
1651201700000|2022-04-29 03:08:20|93976.7|93926.7|93978.2|93928.2|93979.3|93929.3|93976.3|93926.3|36
1651201710000|2022-04-29 03:08:30|93978.4|93928.4|93983.9|93933.9|93984|93934|93977.5|93927.5|30
1651201720000|2022-04-29 03:08:40|93984.9|93934.9|93981.9|93931.9|93988.4|93938.4|93980.1|93930.1|41
1651201730000|2022-04-29 03:08:50|93981.3|93931.3|93977.3|93927.3|93989.1|93939.1|93977|93927|57
1651201740000|2022-04-29 03:09:00|93978.9|93928.9|93966.8|93916.8|93978.9|93928.9|93966.3|93916.3|57
1651201750000|2022-04-29 03:09:10|93966.7|93916.7|93968.7|93918.7|93972|93922|93966.5|93916.5|47
1651201760000|2022-04-29 03:09:20|93968.6|93918.6|93971.2|93921.2|93975|93925|93967.8|93917.8|43
1651201770000|2022-04-29 03:09:30|93971.8|93921.8|93970.4|93920.4|93971.8|93921.8|93969.1|93919.1|26
1651201780000|2022-04-29 03:09:40|93971.4|93921.4|93973|93923|93974.6|93924.6|93970.8|93920.8|26
1651201790000|2022-04-29 03:09:50|93972.7|93922.7|93980.8|93930.8|93981|93931|93972.6|93922.6|39
1651201800000|2022-04-29 03:10:00|93976.4|93926.4|93976|93926|93980.7|93930.7|93974.2|93924.2|45
1651201810000|2022-04-29 03:10:10|93976.1|93926.1|93973.1|93923.1|93976.8|93926.8|93972.3|93922.3|40
1651201820000|2022-04-29 03:10:20|93973.3|93923.3|93973.5|93923.5|93975.3|93925.3|93973|93923|26
1651201830000|2022-04-29 03:10:30|93973.6|93923.6|93983.6|93933.6|93985.7|93935.7|93973.3|93923.3|50
1651201840000|2022-04-29 03:10:40|93983.8|93933.8|93981.8|93931.8|93984.1|93934.1|93979.2|93929.2|38
1651201850000|2022-04-29 03:10:50|93982|93932|93992.3|93942.3|93994.6|93944.6|93980.4|93930.4|48
1651201860000|2022-04-29 03:11:00|93991|93941|93987.8|93937.8|93995.5|93945.5|93987.8|93937.8|28
1651201870000|2022-04-29 03:11:10|93987.3|93937.3|93989|93939|93994.3|93944.3|93980.8|93930.8|39
1651201880000|2022-04-29 03:11:20|93989.6|93939.6|93994.8|93944.8|93996.4|93946.4|93989.6|93939.6|41
1651201890000|2022-04-29 03:11:30|93994.5|93944.5|94000.8|93950.8|94000.9|93950.9|93993.1|93943.1|28
1651201900000|2022-04-29 03:11:40|94002.2|93952.2|94020.7|93970.7|94021.5|93971.5|94002|93952|54
1651201910000|2022-04-29 03:11:50|94021.3|93971.3|94030|93980|94031.1|93981.1|94021.3|93971.3|38
1651201920000|2022-04-29 03:12:00|94029.9|93979.9|94037.3|93987.3|94037.3|93987.3|94027.8|93977.8|34
1651201930000|2022-04-29 03:12:10|94034.9|93984.9|94049.5|93999.5|94054|94004|94034|93984|52
1651201940000|2022-04-29 03:12:20|94049.3|93999.3|94057.4|94007.4|94073.4|94023.4|94048.3|93998.3|55
1651201950000|2022-04-29 03:12:30|94058.2|94008.2|94058.2|94008.2|94060.3|94010.3|94056.5|94006.5|24
1651201960000|2022-04-29 03:12:40|94059|94009|94065.9|94015.9|94067.4|94017.4|94057.2|94007.2|45
1651201970000|2022-04-29 03:12:50|94065.7|94015.7|94068.9|94018.9|94068.9|94018.9|94063.5|94013.5|37
1651201980000|2022-04-29 03:13:00|94068.1|94018.1|94057.3|94007.3|94069|94019|94056.9|94006.9|43
1651201990000|2022-04-29 03:13:10|94058.5|94008.5|94054.4|94004.4|94058.5|94008.5|94053.7|94003.7|28
1651202000000|2022-04-29 03:13:20|94054.5|94004.5|94048|93998|94058.4|94008.4|94047.7|93997.7|35
1651202010000|2022-04-29 03:13:30|94046.2|93996.2|94039.3|93989.3|94048.9|93998.9|94038.8|93988.8|43
1651202020000|2022-04-29 03:13:40|94038.9|93988.9|94040.9|93990.9|94042.7|93992.7|94037.7|93987.7|22
1651202030000|2022-04-29 03:13:50|94039.9|93989.9|94038.7|93988.7|94041.9|93991.9|94038.6|93988.6|18
1651202040000|2022-04-29 03:14:00|94038.6|93988.6|94026.1|93976.1|94038.6|93988.6|94026.1|93976.1|40
1651202050000|2022-04-29 03:14:10|94024.2|93974.2|94025.9|93975.9|94029.4|93979.4|94024.2|93974.2|28
1651202060000|2022-04-29 03:14:20|94027|93977|94029.2|93979.2|94031.9|93981.9|94027|93977|14
1651202070000|2022-04-29 03:14:30|94029|93979|94031.6|93981.6|94031.6|93981.6|94029|93979|18
1651202080000|2022-04-29 03:14:40|94031.4|93981.4|94029.6|93979.6|94033.6|93983.6|94028.6|93978.6|36
1651202090000|2022-04-29 03:14:50|94029.5|93979.5|94033.3|93983.3|94035.9|93985.9|94028.9|93978.9|30
1651202100000|2022-04-29 03:15:00|94033.2|93983.2|94038.4|93988.4|94038.6|93988.6|94033.1|93983.1|33
1651202110000|2022-04-29 03:15:10|94038.1|93988.1|94038.9|93988.9|94038.9|93988.9|94036.5|93986.5|30
1651202120000|2022-04-29 03:15:20|94039|93989|94043.2|93993.2|94047.6|93997.6|94039|93989|46
1651202130000|2022-04-29 03:15:30|94042.4|93992.4|94046.4|93996.4|94048|93998|94041|93991|31
1651202140000|2022-04-29 03:15:40|94046.3|93996.3|94052.9|94002.9|94056.2|94006.2|94043.6|93993.6|50
1651202150000|2022-04-29 03:15:50|94053.3|94003.3|94054.6|94004.6|94056.7|94006.7|94052.9|94002.9|39
1651202160000|2022-04-29 03:16:00|94054.7|94004.7|94059.3|94009.3|94061|94011|94054.1|94004.1|33
1651202170000|2022-04-29 03:16:10|94058.1|94008.1|94055.7|94005.7|94058.8|94008.8|94054.6|94004.6|29
1651202180000|2022-04-29 03:16:20|94055.6|94005.6|94054.4|94004.4|94058.4|94008.4|94054.4|94004.4|27
1651202190000|2022-04-29 03:16:30|94054.1|94004.1|94046.5|93996.5|94054.1|94004.1|94044.3|93994.3|50
1651202200000|2022-04-29 03:16:40|94045.4|93995.4|94037.1|93987.1|94047.1|93997.1|94034.2|93984.2|50
1651202210000|2022-04-29 03:16:50|94036.7|93986.7|94044.5|93994.5|94045.6|93995.6|94036.7|93986.7|29
1651202220000|2022-04-29 03:17:00|94044.8|93994.8|94042.6|93992.6|94045.2|93995.2|94041.9|93991.9|33
1651202230000|2022-04-29 03:17:10|94042.3|93992.3|94038.3|93988.3|94043.1|93993.1|94037.6|93987.6|31
1651202240000|2022-04-29 03:17:20|94039.1|93989.1|94034.6|93984.6|94039.1|93989.1|94031.6|93981.6|39
1651202250000|2022-04-29 03:17:30|94033.7|93983.7|94032.7|93982.7|94039.2|93989.2|94032.5|93982.5|33
1651202260000|2022-04-29 03:17:40|94033|93983|94030.4|93980.4|94033.5|93983.5|94029.8|93979.8|26
1651202270000|2022-04-29 03:17:50|94030.3|93980.3|94035.1|93985.1|94035.8|93985.8|94030.3|93980.3|28
1651202280000|2022-04-29 03:18:00|94035|93985|94031.6|93981.6|94035.2|93985.2|94029.6|93979.6|29
1651202290000|2022-04-29 03:18:10|94031.9|93981.9|94030|93980|94032.9|93982.9|94028.8|93978.8|36
1651202300000|2022-04-29 03:18:20|94030.5|93980.5|94027.1|93977.1|94030.5|93980.5|94025.5|93975.5|46
1651202310000|2022-04-29 03:18:30|94026.6|93976.6|94018.6|93968.6|94029.2|93979.2|94018.5|93968.5|41
1651202320000|2022-04-29 03:18:40|94018.5|93968.5|94017.2|93967.2|94020.2|93970.2|94016|93966|34
1651202330000|2022-04-29 03:18:50|94016.9|93966.9|94015.7|93965.7|94017.1|93967.1|94012.7|93962.7|39
1651202340000|2022-04-29 03:19:00|94015.1|93965.1|94008.6|93958.6|94018.8|93968.8|94008.1|93958.1|51
1651202350000|2022-04-29 03:19:10|94008.5|93958.5|94006.4|93956.4|94011.3|93961.3|94005.8|93955.8|40
1651202360000|2022-04-29 03:19:20|94006.7|93956.7|94012.3|93962.3|94015.9|93965.9|94002.8|93952.8|47
1651202370000|2022-04-29 03:19:30|94011.9|93961.9|94013.5|93963.5|94015.4|93965.4|94008.5|93958.5|47
1651202380000|2022-04-29 03:19:40|94012.9|93962.9|94008.8|93958.8|94012.9|93962.9|94008.3|93958.3|44
1651202390000|2022-04-29 03:19:50|94009.2|93959.2|94009.6|93959.6|94009.7|93959.7|94008.1|93958.1|27
1651202400000|2022-04-29 03:20:00|94009.5|93959.5|94015.4|93965.4|94022.9|93972.9|94005.4|93955.4|52
1651202410000|2022-04-29 03:20:10|94015.3|93965.3|94008.9|93958.9|94016.3|93966.3|94008.9|93958.9|42
1651202420000|2022-04-29 03:20:20|94009.3|93959.3|94009.6|93959.6|94010.5|93960.5|94008.7|93958.7|26
1651202430000|2022-04-29 03:20:30|94009.4|93959.4|94018.2|93968.2|94018.6|93968.6|94009.3|93959.3|39
1651202440000|2022-04-29 03:20:40|94018|93968|94023.5|93973.5|94024.7|93974.7|94017.7|93967.7|48
1651202450000|2022-04-29 03:20:50|94023.8|93973.8|94021|93971|94030.7|93980.7|94021|93971|54
1651202460000|2022-04-29 03:21:00|94021.2|93971.2|94017.8|93967.8|94021.4|93971.4|94017.5|93967.5|36
1651202470000|2022-04-29 03:21:10|94018|93968|94018.3|93968.3|94018.3|93968.3|94017.6|93967.6|12
1651202480000|2022-04-29 03:21:20|94018.5|93968.5|94019.3|93969.3|94020.6|93970.6|94016.7|93966.7|38
1651202490000|2022-04-29 03:21:30|94019.2|93969.2|94026.3|93976.3|94028.1|93978.1|94018.4|93968.4|30
1651202500000|2022-04-29 03:21:40|94026.7|93976.7|94019.3|93969.3|94027|93977|94018.1|93968.1|44
1651202510000|2022-04-29 03:21:50|94019.5|93969.5|94021|93971|94023.1|93973.1|94018.8|93968.8|32
1651202520000|2022-04-29 03:22:00|94020.9|93970.9|94020|93970|94020.9|93970.9|94019.2|93969.2|28
1651202530000|2022-04-29 03:22:10|94020.1|93970.1|94020.3|93970.3|94021.2|93971.2|94019.5|93969.5|21
1651202540000|2022-04-29 03:22:20|94020.6|93970.6|94019.8|93969.8|94020.7|93970.7|94019.6|93969.6|22
1651202550000|2022-04-29 03:22:30|94019.7|93969.7|94016.5|93966.5|94019.7|93969.7|94015|93965|35
1651202560000|2022-04-29 03:22:40|94015.5|93965.5|94013.5|93963.5|94017.3|93967.3|94013.3|93963.3|40
1651202570000|2022-04-29 03:22:50|94013.2|93963.2|94016.3|93966.3|94016.7|93966.7|94013.1|93963.1|31
1651202580000|2022-04-29 03:23:00|94016|93966|94017|93967|94018.3|93968.3|94015.4|93965.4|31
1651202590000|2022-04-29 03:23:10|94016.9|93966.9|94016.5|93966.5|94017.8|93967.8|94015.7|93965.7|33
1651202600000|2022-04-29 03:23:20|94016.6|93966.6|94016.9|93966.9|94017.3|93967.3|94016|93966|20
1651202610000|2022-04-29 03:23:30|94017.1|93967.1|94020.2|93970.2|94023|93973|94017.1|93967.1|36
1651202620000|2022-04-29 03:23:40|94020.4|93970.4|94020.1|93970.1|94020.6|93970.6|94017.5|93967.5|30
1651202630000|2022-04-29 03:23:50|94020|93970|94019.2|93969.2|94020|93970|94018.5|93968.5|18
1651202640000|2022-04-29 03:24:00|94018.6|93968.6|94020.9|93970.9|94021.3|93971.3|94017.8|93967.8|31
1651202650000|2022-04-29 03:24:10|94021|93971|94020|93970|94021.6|93971.6|94020|93970|21
1651202660000|2022-04-29 03:24:20|94018.9|93968.9|94027.2|93977.2|94030.5|93980.5|94018.9|93968.9|48
1651202670000|2022-04-29 03:24:30|94026.6|93976.6|94033.8|93983.8|94033.8|93983.8|94025|93975|38
1651202680000|2022-04-29 03:24:40|94033|93983|94034.6|93984.6|94034.6|93984.6|94031.1|93981.1|35
1651202690000|2022-04-29 03:24:50|94034.7|93984.7|94037.3|93987.3|94037.3|93987.3|94033.3|93983.3|26
1651202700000|2022-04-29 03:25:00|94037.2|93987.2|94034.9|93984.9|94037.2|93987.2|94034.2|93984.2|38
1651202710000|2022-04-29 03:25:10|94034.8|93984.8|94036.1|93986.1|94036.1|93986.1|94033.5|93983.5|20
1651202720000|2022-04-29 03:25:20|94035.7|93985.7|94042.5|93992.5|94047|93997|94035.2|93985.2|44
1651202730000|2022-04-29 03:25:30|94042.4|93992.4|94041|93991|94042.6|93992.6|94041|93991|25
1651202740000|2022-04-29 03:25:40|94041.1|93991.1|94042.1|93992.1|94044.2|93994.2|94040.4|93990.4|22
1651202750000|2022-04-29 03:25:50|94041.8|93991.8|94038.2|93988.2|94041.8|93991.8|94036.6|93986.6|25
1651202760000|2022-04-29 03:26:00|94038.4|93988.4|94031.6|93981.6|94038.4|93988.4|94029.7|93979.7|36
1651202770000|2022-04-29 03:26:10|94031.5|93981.5|94018.2|93968.2|94031.6|93981.6|94012.4|93962.4|47
1651202780000|2022-04-29 03:26:20|94017.5|93967.5|94004.6|93954.6|94017.5|93967.5|94004.2|93954.2|52
1651202790000|2022-04-29 03:26:30|94005.6|93955.6|94005|93955|94008.6|93958.6|94004|93954|49
1651202800000|2022-04-29 03:26:40|94005.2|93955.2|94008.7|93958.7|94010|93960|94004|93954|38
1651202810000|2022-04-29 03:26:50|94009.6|93959.6|94023.9|93973.9|94024.2|93974.2|94006.8|93956.8|41
1651202820000|2022-04-29 03:27:00|94022.9|93972.9|94011.5|93961.5|94024.2|93974.2|94011.1|93961.1|52
1651202830000|2022-04-29 03:27:10|94011.6|93961.6|94003.1|93953.1|94012.5|93962.5|94002.9|93952.9|48
1651202840000|2022-04-29 03:27:20|94003.2|93953.2|94003.7|93953.7|94004.4|93954.4|94000.7|93950.7|33
1651202850000|2022-04-29 03:27:30|94004.1|93954.1|94006.7|93956.7|94008.8|93958.8|93999.3|93949.3|56
1651202860000|2022-04-29 03:27:40|94006.5|93956.5|94003.8|93953.8|94007.4|93957.4|94002.1|93952.1|42
1651202870000|2022-04-29 03:27:50|94003.5|93953.5|94007.3|93957.3|94008.9|93958.9|93998.1|93948.1|41
1651202880000|2022-04-29 03:28:00|94007.1|93957.1|94004.4|93954.4|94007.1|93957.1|94002.5|93952.5|38
1651202890000|2022-04-29 03:28:10|94004.1|93954.1|94004.1|93954.1|94007.1|93957.1|94003.9|93953.9|21
1651202900000|2022-04-29 03:28:20|94004|93954|94004.3|93954.3|94005.3|93955.3|94003.3|93953.3|22
1651202910000|2022-04-29 03:28:30|94004.4|93954.4|93994|93944|94004.7|93954.7|93994|93944|24
1651202920000|2022-04-29 03:28:40|93991.8|93941.8|93997.2|93947.2|94001.3|93951.3|93988.1|93938.1|45
1651202930000|2022-04-29 03:28:50|93994.2|93944.2|93993.6|93943.6|93996.1|93946.1|93990.8|93940.8|41
1651202940000|2022-04-29 03:29:00|93994.3|93944.3|94010.9|93960.9|94010.9|93960.9|93994.3|93944.3|58
1651202950000|2022-04-29 03:29:10|94010.7|93960.7|94009.9|93959.9|94010.7|93960.7|94007.2|93957.2|34
1651202960000|2022-04-29 03:29:20|94009.7|93959.7|94014.2|93964.2|94015.6|93965.6|94009.5|93959.5|32
1651202970000|2022-04-29 03:29:30|94014.3|93964.3|94018.4|93968.4|94020.6|93970.6|94013.7|93963.7|46
1651202980000|2022-04-29 03:29:40|94018.1|93968.1|94020.4|93970.4|94021.6|93971.6|94016.2|93966.2|46
1651202990000|2022-04-29 03:29:50|94020.6|93970.6|94016.9|93966.9|94020.9|93970.9|94016|93966|38
1651203000000|2022-04-29 03:30:00|94017|93967|94015.7|93965.7|94018.4|93968.4|94015.1|93965.1|41
1651203010000|2022-04-29 03:30:10|94015.3|93965.3|94004.3|93954.3|94015.3|93965.3|94004.3|93954.3|45
1651203020000|2022-04-29 03:30:20|94003.3|93953.3|94005.2|93955.2|94007|93957|94002.1|93952.1|43
1651203030000|2022-04-29 03:30:30|94005.3|93955.3|94002.2|93952.2|94006.3|93956.3|94002|93952|45
1651203040000|2022-04-29 03:30:40|94002.1|93952.1|94002.9|93952.9|94005.8|93955.8|93999.8|93949.8|42
1651203050000|2022-04-29 03:30:50|94003.4|93953.4|93991.3|93941.3|94003.7|93953.7|93989.2|93939.2|46
1651203060000|2022-04-29 03:31:00|93991.5|93941.5|93989.8|93939.8|93993.1|93943.1|93987.4|93937.4|51
1651203070000|2022-04-29 03:31:10|93989.2|93939.2|93987.8|93937.8|93989.7|93939.7|93985.5|93935.5|43
1651203080000|2022-04-29 03:31:20|93987.9|93937.9|93982.2|93932.2|93988.1|93938.1|93981.7|93931.7|28
1651203090000|2022-04-29 03:31:30|93982|93932|93984.7|93934.7|93988.2|93938.2|93981.6|93931.6|31
1651203100000|2022-04-29 03:31:40|93984.8|93934.8|93992.1|93942.1|93995.9|93945.9|93984.2|93934.2|37
1651203110000|2022-04-29 03:31:50|93991.8|93941.8|93998.8|93948.8|93998.8|93948.8|93991.1|93941.1|30
1651203120000|2022-04-29 03:32:00|93998.2|93948.2|93979.5|93929.5|93998.2|93948.2|93979.2|93929.2|44
1651203130000|2022-04-29 03:32:10|93979.3|93929.3|93991.6|93941.6|93992.7|93942.7|93978.6|93928.6|44
1651203140000|2022-04-29 03:32:20|93990.8|93940.8|93989.5|93939.5|93990.8|93940.8|93987.8|93937.8|33
1651203150000|2022-04-29 03:32:30|93988.4|93938.4|93992.2|93942.2|93992.2|93942.2|93987.6|93937.6|34
1651203160000|2022-04-29 03:32:40|93992.1|93942.1|93995.1|93945.1|93996.4|93946.4|93987.1|93937.1|49
1651203170000|2022-04-29 03:32:50|93994.9|93944.9|93984.3|93934.3|93995.1|93945.1|93983.6|93933.6|50
1651203180000|2022-04-29 03:33:00|93983.6|93933.6|93983.3|93933.3|93984.5|93934.5|93979.6|93929.6|53
1651203190000|2022-04-29 03:33:10|93983.2|93933.2|93989.6|93939.6|93989.6|93939.6|93980.3|93930.3|48
1651203200000|2022-04-29 03:33:20|93988|93938|93987.4|93937.4|93989.4|93939.4|93985.7|93935.7|45
1651203210000|2022-04-29 03:33:30|93987.1|93937.1|93973.2|93923.2|93987.1|93937.1|93970.8|93920.8|63
1651203220000|2022-04-29 03:33:40|93971.7|93921.7|93977.7|93927.7|93980.3|93930.3|93971.7|93921.7|43
1651203230000|2022-04-29 03:33:50|93977|93927|93977.2|93927.2|93979.1|93929.1|93976.1|93926.1|39
1651203240000|2022-04-29 03:34:00|93977.3|93927.3|93976.1|93926.1|93978.8|93928.8|93969.5|93919.5|62
1651203250000|2022-04-29 03:34:10|93975.7|93925.7|93968.2|93918.2|93976.7|93926.7|93967.5|93917.5|58
1651203260000|2022-04-29 03:34:20|93968.5|93918.5|93965.5|93915.5|93968.8|93918.8|93964.8|93914.8|37
1651203270000|2022-04-29 03:34:30|93965.6|93915.6|93961.4|93911.4|93965.6|93915.6|93957.8|93907.8|49
1651203280000|2022-04-29 03:34:40|93961|93911|93962.9|93912.9|93964.8|93914.8|93958.5|93908.5|35
1651203290000|2022-04-29 03:34:50|93962.2|93912.2|93958.2|93908.2|93962.8|93912.8|93958.2|93908.2|35
1651203300000|2022-04-29 03:35:00|93958.5|93908.5|93956.3|93906.3|93958.5|93908.5|93955.8|93905.8|28
1651203310000|2022-04-29 03:35:10|93956.7|93906.7|93956.1|93906.1|93961.5|93911.5|93955.8|93905.8|40
1651203320000|2022-04-29 03:35:20|93956.3|93906.3|93962.9|93912.9|93966.6|93916.6|93956.1|93906.1|46
1651203330000|2022-04-29 03:35:30|93964.4|93914.4|93963|93913|93965.2|93915.2|93962.3|93912.3|30
1651203340000|2022-04-29 03:35:40|93962.4|93912.4|93963.5|93913.5|93965.8|93915.8|93962.2|93912.2|35
1651203350000|2022-04-29 03:35:50|93963.7|93913.7|93967.7|93917.7|93968.1|93918.1|93963.7|93913.7|22
1651203360000|2022-04-29 03:36:00|93967.1|93917.1|93977.7|93927.7|93977.8|93927.8|93965|93915|55
1651203370000|2022-04-29 03:36:10|93976.6|93926.6|93974.2|93924.2|93977.4|93927.4|93972.7|93922.7|47
1651203380000|2022-04-29 03:36:20|93973.8|93923.8|93975.5|93925.5|93977.7|93927.7|93973.6|93923.6|33
1651203390000|2022-04-29 03:36:30|93975.7|93925.7|93974.6|93924.6|93978.5|93928.5|93974.1|93924.1|37
1651203400000|2022-04-29 03:36:40|93974.4|93924.4|93971.3|93921.3|93977|93927|93970.8|93920.8|32
1651203410000|2022-04-29 03:36:50|93971.9|93921.9|93979.8|93929.8|93980.3|93930.3|93971.1|93921.1|49
1651203420000|2022-04-29 03:37:00|93979.3|93929.3|93972|93922|93979.3|93929.3|93967.3|93917.3|48
1651203430000|2022-04-29 03:37:10|93971.7|93921.7|93970.1|93920.1|93972.2|93922.2|93969.3|93919.3|49
1651203440000|2022-04-29 03:37:20|93970|93920|93974.6|93924.6|93980.1|93930.1|93969.6|93919.6|56
1651203450000|2022-04-29 03:37:30|93975.7|93925.7|93973.8|93923.8|93984|93934|93973.7|93923.7|50
1651203460000|2022-04-29 03:37:40|93973.7|93923.7|93970.9|93920.9|93974.4|93924.4|93970.8|93920.8|29
1651203470000|2022-04-29 03:37:50|93970.7|93920.7|93976.9|93926.9|93977.5|93927.5|93970.7|93920.7|45
1651203480000|2022-04-29 03:38:00|93977.6|93927.6|93983.8|93933.8|93987.7|93937.7|93973|93923|54
1651203490000|2022-04-29 03:38:10|93983.9|93933.9|93984.8|93934.8|93991.4|93941.4|93983.9|93933.9|44
1651203500000|2022-04-29 03:38:20|93984.7|93934.7|93989.8|93939.8|93989.8|93939.8|93983.1|93933.1|40
1651203510000|2022-04-29 03:38:30|93989.9|93939.9|93981.3|93931.3|93990.7|93940.7|93981.3|93931.3|34
1651203520000|2022-04-29 03:38:40|93980.8|93930.8|93992.8|93942.8|93992.8|93942.8|93980|93930|34
1651203530000|2022-04-29 03:38:50|93992|93942|93987.2|93937.2|93992|93942|93985.8|93935.8|33
1651203540000|2022-04-29 03:39:00|93986.9|93936.9|93984.6|93934.6|93987.6|93937.6|93984.6|93934.6|29
1651203550000|2022-04-29 03:39:10|93983.9|93933.9|93985|93935|93988.8|93938.8|93982|93932|39
1651203560000|2022-04-29 03:39:20|93984.7|93934.7|93977.3|93927.3|93985|93935|93976.6|93926.6|41
1651203570000|2022-04-29 03:39:30|93977.6|93927.6|93979.6|93929.6|93981.1|93931.1|93977.6|93927.6|29
1651203580000|2022-04-29 03:39:40|93979.5|93929.5|93979.4|93929.4|93979.9|93929.9|93978.6|93928.6|28
1651203590000|2022-04-29 03:39:50|93979.7|93929.7|93975.9|93925.9|93980.4|93930.4|93975.4|93925.4|31
1651203600000|2022-04-29 03:40:00|93976.3|93926.3|93980.3|93930.3|93981.2|93931.2|93974.9|93924.9|40
1651203610000|2022-04-29 03:40:10|93980.7|93930.7|93971.8|93921.8|93980.7|93930.7|93971.8|93921.8|30
1651203620000|2022-04-29 03:40:20|93972.2|93922.2|93975|93925|93977.5|93927.5|93968.9|93918.9|36
1651203630000|2022-04-29 03:40:30|93975.4|93925.4|93974.9|93924.9|93976.3|93926.3|93973.8|93923.8|28
1651203640000|2022-04-29 03:40:40|93975.3|93925.3|93975.5|93925.5|93976|93926|93972.6|93922.6|18
1651203650000|2022-04-29 03:40:50|93975.7|93925.7|93972.8|93922.8|93975.7|93925.7|93972.8|93922.8|23
1651203660000|2022-04-29 03:41:00|93972.7|93922.7|93968.8|93918.8|93973.1|93923.1|93965.3|93915.3|44
1651203670000|2022-04-29 03:41:10|93969.3|93919.3|93964.2|93914.2|93969.3|93919.3|93963.2|93913.2|27
1651203680000|2022-04-29 03:41:20|93964.4|93914.4|93968.3|93918.3|93969.6|93919.6|93964|93914|28
1651203690000|2022-04-29 03:41:30|93968.5|93918.5|93966.3|93916.3|93969.8|93919.8|93965|93915|33
1651203700000|2022-04-29 03:41:40|93966.1|93916.1|93968.2|93918.2|93968.6|93918.6|93965.9|93915.9|34
1651203710000|2022-04-29 03:41:50|93968.1|93918.1|93967.8|93917.8|93968.9|93918.9|93967.8|93917.8|19
1651203720000|2022-04-29 03:42:00|93967.7|93917.7|93965.4|93915.4|93967.9|93917.9|93964.8|93914.8|31
1651203730000|2022-04-29 03:42:10|93966.9|93916.9|93963|93913|93967|93917|93962.3|93912.3|32
1651203740000|2022-04-29 03:42:20|93962.7|93912.7|93966.4|93916.4|93966.5|93916.5|93962.5|93912.5|28
1651203750000|2022-04-29 03:42:30|93966.3|93916.3|93963.6|93913.6|93966.3|93916.3|93962.2|93912.2|34
1651203760000|2022-04-29 03:42:40|93963.5|93913.5|93965.8|93915.8|93966.3|93916.3|93963.2|93913.2|19
1651203770000|2022-04-29 03:42:50|93965.6|93915.6|93968.7|93918.7|93969.9|93919.9|93965.2|93915.2|20
1651203780000|2022-04-29 03:43:00|93970.2|93920.2|93973.7|93923.7|93974.9|93924.9|93968.8|93918.8|26
1651203790000|2022-04-29 03:43:10|93972.9|93922.9|93985.9|93935.9|93985.9|93935.9|93971.6|93921.6|46
1651203800000|2022-04-29 03:43:20|93981.6|93931.6|93979.5|93929.5|93988.5|93938.5|93977.3|93927.3|54
1651203810000|2022-04-29 03:43:30|93979.6|93929.6|93978|93928|93980.1|93930.1|93975.2|93925.2|69
1651203820000|2022-04-29 03:43:40|93980.3|93930.3|93978.6|93928.6|93981.7|93931.7|93976|93926|64
1651203830000|2022-04-29 03:43:50|93977.9|93927.9|93982|93932|93989.1|93939.1|93974.2|93924.2|76
1651203840000|2022-04-29 03:44:00|93982.2|93932.2|93978.7|93928.7|93986|93936|93971.4|93921.4|79
1651203850000|2022-04-29 03:44:10|93970.6|93920.6|93969.7|93919.7|93973|93923|93966.2|93916.2|43
1651203860000|2022-04-29 03:44:20|93969.8|93919.8|93971.3|93921.3|93974|93924|93968.2|93918.2|33
1651203870000|2022-04-29 03:44:30|93971.4|93921.4|93974.8|93924.8|93975.1|93925.1|93970.4|93920.4|31
1651203880000|2022-04-29 03:44:40|93974.7|93924.7|93973.2|93923.2|93975.9|93925.9|93971.5|93921.5|32
1651203890000|2022-04-29 03:44:50|93976|93926|93976.1|93926.1|93978|93928|93970|93920|42
1651203900000|2022-04-29 03:45:00|93976.6|93926.6|93979.1|93929.1|93979.2|93929.2|93973.1|93923.1|56
1651203910000|2022-04-29 03:45:10|93979.7|93929.7|93979.6|93929.6|93980.9|93930.9|93978.3|93928.3|27
1651203920000|2022-04-29 03:45:20|93979.5|93929.5|93979.1|93929.1|93979.7|93929.7|93977.8|93927.8|27
1651203930000|2022-04-29 03:45:30|93979.3|93929.3|93979.3|93929.3|93980.1|93930.1|93977.7|93927.7|29
1651203940000|2022-04-29 03:45:40|93979.2|93929.2|93976.8|93926.8|93979.6|93929.6|93976.5|93926.5|30
1651203950000|2022-04-29 03:45:50|93977|93927|93978.1|93928.1|93978.7|93928.7|93975.5|93925.5|30
1651203960000|2022-04-29 03:46:00|93978.3|93928.3|93976.8|93926.8|93978.5|93928.5|93975.9|93925.9|32
1651203970000|2022-04-29 03:46:10|93976.9|93926.9|93974.2|93924.2|93977|93927|93974|93924|31
1651203980000|2022-04-29 03:46:20|93974.1|93924.1|93969.7|93919.7|93974.1|93924.1|93968|93918|36
1651203990000|2022-04-29 03:46:30|93969.6|93919.6|93970.9|93920.9|93971.6|93921.6|93969.6|93919.6|22
1651204000000|2022-04-29 03:46:40|93971.3|93921.3|93974.6|93924.6|93974.6|93924.6|93971.3|93921.3|27
1651204010000|2022-04-29 03:46:50|93974.8|93924.8|93979.9|93929.9|93983.4|93933.4|93974.8|93924.8|38
1651204020000|2022-04-29 03:47:00|93979.7|93929.7|93972.6|93922.6|93980.8|93930.8|93966.5|93916.5|45
1651204030000|2022-04-29 03:47:10|93973.4|93923.4|93972|93922|93973.4|93923.4|93970.1|93920.1|46
1651204040000|2022-04-29 03:47:20|93971.8|93921.8|93973.6|93923.6|93975.1|93925.1|93969.7|93919.7|38
1651204050000|2022-04-29 03:47:30|93973.8|93923.8|93960.6|93910.6|93974.2|93924.2|93960.4|93910.4|44
1651204060000|2022-04-29 03:47:40|93961.1|93911.1|93967.2|93917.2|93970|93920|93960.7|93910.7|55
1651204070000|2022-04-29 03:47:50|93967.3|93917.3|93961.6|93911.6|93967.3|93917.3|93960.7|93910.7|36
1651204080000|2022-04-29 03:48:00|93961.8|93911.8|93959.7|93909.7|93962|93912|93957.6|93907.6|37
1651204090000|2022-04-29 03:48:10|93959.6|93909.6|93961.2|93911.2|93964.2|93914.2|93959.6|93909.6|44
1651204100000|2022-04-29 03:48:20|93961|93911|93961.9|93911.9|93962.4|93912.4|93959.5|93909.5|36
1651204110000|2022-04-29 03:48:30|93962|93912|93962.2|93912.2|93967.7|93917.7|93961.8|93911.8|33
1651204120000|2022-04-29 03:48:40|93961.8|93911.8|93958.8|93908.8|93962.3|93912.3|93958.8|93908.8|37
1651204130000|2022-04-29 03:48:50|93958.5|93908.5|93957.6|93907.6|93958.9|93908.9|93955.2|93905.2|34
1651204140000|2022-04-29 03:49:00|93957.3|93907.3|93948|93898|93958.2|93908.2|93944.5|93894.5|51
1651204150000|2022-04-29 03:49:10|93950.7|93900.7|93947.6|93897.6|93950.7|93900.7|93945.6|93895.6|43
1651204160000|2022-04-29 03:49:20|93947.8|93897.8|93945.4|93895.4|93949.9|93899.9|93942.5|93892.5|46
1651204170000|2022-04-29 03:49:30|93945.3|93895.3|93947.9|93897.9|93948.5|93898.5|93942.9|93892.9|36
1651204180000|2022-04-29 03:49:40|93947.6|93897.6|93947.9|93897.9|93949.2|93899.2|93943.8|93893.8|36
1651204190000|2022-04-29 03:49:50|93947.8|93897.8|93947|93897|93948.1|93898.1|93945.2|93895.2|35
1651204200000|2022-04-29 03:50:00|93946.8|93896.8|93942.7|93892.7|93947|93897|93942|93892|45
1651204210000|2022-04-29 03:50:10|93941.5|93891.5|93940.8|93890.8|93945.4|93895.4|93935.8|93885.8|61
1651204220000|2022-04-29 03:50:20|93941.1|93891.1|93943.9|93893.9|93944.8|93894.8|93936.6|93886.6|55
1651204230000|2022-04-29 03:50:30|93943.4|93893.4|93945.4|93895.4|93945.5|93895.5|93943.3|93893.3|20
1651204240000|2022-04-29 03:50:40|93945|93895|93944.2|93894.2|93946.1|93896.1|93943.7|93893.7|19
1651204250000|2022-04-29 03:50:50|93943.9|93893.9|93946.8|93896.8|93948.8|93898.8|93943.9|93893.9|35
1651204260000|2022-04-29 03:51:00|93947|93897|93940.9|93890.9|93947|93897|93938|93888|51
1651204270000|2022-04-29 03:51:10|93940.7|93890.7|93940.4|93890.4|93941.1|93891.1|93937.8|93887.8|65
1651204280000|2022-04-29 03:51:20|93940.3|93890.3|93935.6|93885.6|93940.6|93890.6|93932.9|93882.9|60
1651204290000|2022-04-29 03:51:30|93933.7|93883.7|93933.5|93883.5|93936.1|93886.1|93932.4|93882.4|51
1651204300000|2022-04-29 03:51:40|93934.2|93884.2|93934.4|93884.4|93938.9|93888.9|93932.1|93882.1|64
1651204310000|2022-04-29 03:51:50|93934.9|93884.9|93937.7|93887.7|93939.6|93889.6|93934.9|93884.9|60
1651204320000|2022-04-29 03:52:00|93936.1|93886.1|93935.4|93885.4|93938.2|93888.2|93933|93883|63
1651204330000|2022-04-29 03:52:10|93935.7|93885.7|93957.5|93907.5|93960.1|93910.1|93934.3|93884.3|59
1651204340000|2022-04-29 03:52:20|93956.4|93906.4|93960.1|93910.1|93961.8|93911.8|93956.2|93906.2|44
1651204350000|2022-04-29 03:52:30|93958.4|93908.4|93972.7|93922.7|93974|93924|93958.4|93908.4|46
1651204360000|2022-04-29 03:52:40|93973.5|93923.5|93979.9|93929.9|93980.6|93930.6|93972.4|93922.4|38
1651204370000|2022-04-29 03:52:50|93980.4|93930.4|93979.6|93929.6|93981.8|93931.8|93979.5|93929.5|37
1651204380000|2022-04-29 03:53:00|93979.7|93929.7|93972.2|93922.2|93984.8|93934.8|93969.6|93919.6|43
1651204390000|2022-04-29 03:53:10|93972.3|93922.3|93969.8|93919.8|93973|93923|93967|93917|32
1651204400000|2022-04-29 03:53:20|93969.5|93919.5|93968.8|93918.8|93970.8|93920.8|93967.6|93917.6|26
1651204410000|2022-04-29 03:53:30|93969.2|93919.2|93972|93922|93975.2|93925.2|93969.1|93919.1|43
1651204420000|2022-04-29 03:53:40|93972.1|93922.1|93977.2|93927.2|93978.9|93928.9|93972.1|93922.1|35
1651204430000|2022-04-29 03:53:50|93977.6|93927.6|93986.8|93936.8|93989.5|93939.5|93974.2|93924.2|45
1651204440000|2022-04-29 03:54:00|93987.1|93937.1|93985.1|93935.1|93987.1|93937.1|93984.3|93934.3|22
1651204450000|2022-04-29 03:54:10|93985.5|93935.5|93989.7|93939.7|93990.3|93940.3|93985.5|93935.5|19
1651204460000|2022-04-29 03:54:20|93988.9|93938.9|93985|93935|93990.9|93940.9|93984.1|93934.1|33
1651204470000|2022-04-29 03:54:30|93984.8|93934.8|93986.2|93936.2|93988.7|93938.7|93984.8|93934.8|30
1651204480000|2022-04-29 03:54:40|93985.8|93935.8|93989|93939|93993.2|93943.2|93985.5|93935.5|27
1651204490000|2022-04-29 03:54:50|93990.6|93940.6|93994.7|93944.7|94001.1|93951.1|93987.3|93937.3|43
1651204500000|2022-04-29 03:55:00|93995.3|93945.3|93991.4|93941.4|94000.8|93950.8|93990.8|93940.8|40
1651204510000|2022-04-29 03:55:10|93991.5|93941.5|93996.6|93946.6|93997.1|93947.1|93991.4|93941.4|35
1651204520000|2022-04-29 03:55:20|93996.8|93946.8|94016.9|93966.9|94021.7|93971.7|93994.8|93944.8|64
1651204530000|2022-04-29 03:55:30|94017|93967|94011.5|93961.5|94017|93967|94010|93960|40
1651204540000|2022-04-29 03:55:40|94011.8|93961.8|94004.1|93954.1|94011.8|93961.8|93997.4|93947.4|45
1651204550000|2022-04-29 03:55:50|94002.7|93952.7|93999.6|93949.6|94008.2|93958.2|93999.3|93949.3|49
1651204560000|2022-04-29 03:56:00|94001.8|93951.8|93996.7|93946.7|94002.6|93952.6|93996.4|93946.4|34
1651204570000|2022-04-29 03:56:10|93997.6|93947.6|94000.1|93950.1|94001.6|93951.6|93997.6|93947.6|26
1651204580000|2022-04-29 03:56:20|93999.8|93949.8|93983.3|93933.3|94001.6|93951.6|93982.8|93932.8|35
1651204590000|2022-04-29 03:56:30|93983.4|93933.4|93991.3|93941.3|93991.8|93941.8|93983.4|93933.4|41
1651204600000|2022-04-29 03:56:40|93990.5|93940.5|93990.8|93940.8|93991.3|93941.3|93989.5|93939.5|22
1651204610000|2022-04-29 03:56:50|93990.3|93940.3|93989.5|93939.5|93993|93943|93988.8|93938.8|24
1651204620000|2022-04-29 03:57:00|93989.4|93939.4|93996.5|93946.5|93998.2|93948.2|93986.5|93936.5|34
1651204630000|2022-04-29 03:57:10|93996.7|93946.7|93991|93941|93998.1|93948.1|93991|93941|33
1651204640000|2022-04-29 03:57:20|93990|93940|93991|93941|93992.8|93942.8|93990|93940|28
1651204650000|2022-04-29 03:57:30|93991.3|93941.3|93992.7|93942.7|93994|93944|93990.3|93940.3|29
1651204660000|2022-04-29 03:57:40|93994.5|93944.5|93996.6|93946.6|93997.7|93947.7|93994.5|93944.5|28
1651204670000|2022-04-29 03:57:50|93996.9|93946.9|93985.6|93935.6|94000.8|93950.8|93983.9|93933.9|30
1651204680000|2022-04-29 03:58:00|93985.8|93935.8|93988.2|93938.2|93990.6|93940.6|93985.8|93935.8|29
1651204690000|2022-04-29 03:58:10|93989.7|93939.7|93989.2|93939.2|93989.7|93939.7|93986.3|93936.3|22
1651204700000|2022-04-29 03:58:20|93989.4|93939.4|93997.1|93947.1|93998|93948|93988|93938|28
1651204710000|2022-04-29 03:58:30|93995.8|93945.8|93994.2|93944.2|93997.9|93947.9|93994|93944|33
1651204720000|2022-04-29 03:58:40|93994|93944|93995.5|93945.5|93995.6|93945.6|93992.3|93942.3|30
1651204730000|2022-04-29 03:58:50|93995.6|93945.6|93990.5|93940.5|93997.7|93947.7|93989.3|93939.3|28
1651204740000|2022-04-29 03:59:00|93989.9|93939.9|93986.1|93936.1|93990.7|93940.7|93979.3|93929.3|37
1651204750000|2022-04-29 03:59:10|93986.5|93936.5|93985|93935|93990.2|93940.2|93984.1|93934.1|27
1651204760000|2022-04-29 03:59:20|93985.2|93935.2|93981|93931|93987.1|93937.1|93978.3|93928.3|33
1651204770000|2022-04-29 03:59:30|93980.3|93930.3|93976.3|93926.3|93980.9|93930.9|93975.2|93925.2|42
1651204780000|2022-04-29 03:59:40|93976.1|93926.1|93978.7|93928.7|93981.6|93931.6|93975.7|93925.7|48
1651204790000|2022-04-29 03:59:50|93978.3|93928.3|93978.4|93928.4|93982.4|93932.4|93977.7|93927.7|33
1651204800000|2022-04-29 04:00:00|93978.9|93928.9|93989.1|93939.1|93989.1|93939.1|93975.6|93925.6|52
1651204810000|2022-04-29 04:00:10|93991.9|93941.9|94004|93954|94004.9|93954.9|93991.9|93941.9|57
1651204820000|2022-04-29 04:00:20|94003.6|93953.6|93995.4|93945.4|94003.6|93953.6|93994.2|93944.2|40
1651204830000|2022-04-29 04:00:30|93995.9|93945.9|93999.4|93949.4|94000.2|93950.2|93995.9|93945.9|39
1651204840000|2022-04-29 04:00:40|93999.5|93949.5|94000.5|93950.5|94000.6|93950.6|93998|93948|31
1651204850000|2022-04-29 04:00:50|94000.1|93950.1|93999.7|93949.7|94012.6|93962.6|93999.4|93949.4|32
1651204860000|2022-04-29 04:01:00|94000.3|93950.3|94003.9|93953.9|94009.9|93959.9|94000.3|93950.3|47
1651204870000|2022-04-29 04:01:10|94004|93954|93995.8|93945.8|94005.9|93955.9|93994.7|93944.7|51
1651204880000|2022-04-29 04:01:20|93996.8|93946.8|93994.5|93944.5|93996.8|93946.8|93992.7|93942.7|27
1651204890000|2022-04-29 04:01:30|93994.4|93944.4|93996.1|93946.1|93997.4|93947.4|93994.4|93944.4|20
1651204900000|2022-04-29 04:01:40|93995.9|93945.9|93993.2|93943.2|93997|93947|93993|93943|28
1651204910000|2022-04-29 04:01:50|93993.3|93943.3|93996.2|93946.2|93996.9|93946.9|93993.3|93943.3|17
1651204920000|2022-04-29 04:02:00|93996.1|93946.1|93996.4|93946.4|93997.4|93947.4|93995.3|93945.3|22
1651204930000|2022-04-29 04:02:10|93996.9|93946.9|94001|93951|94001.4|93951.4|93996.9|93946.9|27
1651204940000|2022-04-29 04:02:20|94001.4|93951.4|94001.5|93951.5|94001.6|93951.6|94000.4|93950.4|20
1651204950000|2022-04-29 04:02:30|94002.2|93952.2|94001.3|93951.3|94002.3|93952.3|93999|93949|19
1651204960000|2022-04-29 04:02:40|94001.6|93951.6|93999.4|93949.4|94003.1|93953.1|93997.3|93947.3|31
1651204970000|2022-04-29 04:02:50|93999.3|93949.3|94003|93953|94004|93954|93998.8|93948.8|24
1651204980000|2022-04-29 04:03:00|94002.9|93952.9|93997.9|93947.9|94002.9|93952.9|93995.3|93945.3|41
1651204990000|2022-04-29 04:03:10|93997.5|93947.5|94005.1|93955.1|94005.7|93955.7|93996.7|93946.7|43
1651205000000|2022-04-29 04:03:20|94004.2|93954.2|94011.1|93961.1|94016.1|93966.1|94000.8|93950.8|50
1651205010000|2022-04-29 04:03:30|94010.9|93960.9|94007.8|93957.8|94013.5|93963.5|94006.5|93956.5|56
1651205020000|2022-04-29 04:03:40|94007.9|93957.9|94002|93952|94009.7|93959.7|94001.7|93951.7|44
1651205030000|2022-04-29 04:03:50|94002.1|93952.1|94006.4|93956.4|94007.9|93957.9|94001.6|93951.6|25
1651205040000|2022-04-29 04:04:00|94006.7|93956.7|94011.6|93961.6|94011.6|93961.6|94002.9|93952.9|46
1651205050000|2022-04-29 04:04:10|94011.5|93961.5|94003|93953|94012.8|93962.8|94002.1|93952.1|47
1651205060000|2022-04-29 04:04:20|94004.9|93954.9|94003.1|93953.1|94004.9|93954.9|93997.4|93947.4|39
1651205070000|2022-04-29 04:04:30|94003.2|93953.2|94002.7|93952.7|94003.9|93953.9|94002.1|93952.1|19
1651205080000|2022-04-29 04:04:40|94003.1|93953.1|94004.2|93954.2|94005.6|93955.6|94001.6|93951.6|18
1651205090000|2022-04-29 04:04:50|94003.9|93953.9|94004|93954|94004.9|93954.9|94002.9|93952.9|17
1651205100000|2022-04-29 04:05:00|94003.9|93953.9|94003|93953|94004.7|93954.7|93998.1|93948.1|23
1651205110000|2022-04-29 04:05:10|94003.3|93953.3|94006.3|93956.3|94010.3|93960.3|94001.9|93951.9|17
1651205120000|2022-04-29 04:05:20|94006.1|93956.1|94017|93967|94020.5|93970.5|94006.1|93956.1|61
1651205130000|2022-04-29 04:05:30|94016.7|93966.7|94019.2|93969.2|94019.3|93969.3|94015.6|93965.6|35
1651205140000|2022-04-29 04:05:40|94023.6|93973.6|94018.2|93968.2|94024|93974|94018.2|93968.2|30
1651205150000|2022-04-29 04:05:50|94016.5|93966.5|94023.5|93973.5|94024.9|93974.9|94015.7|93965.7|42
1651205160000|2022-04-29 04:06:00|94021.7|93971.7|94025.6|93975.6|94029.1|93979.1|94020|93970|42
1651205170000|2022-04-29 04:06:10|94026|93976|94030.1|93980.1|94030.9|93980.9|94025.6|93975.6|33
1651205180000|2022-04-29 04:06:20|94030.2|93980.2|94031.2|93981.2|94033.8|93983.8|94030.1|93980.1|26
1651205190000|2022-04-29 04:06:30|94030.8|93980.8|94020.1|93970.1|94030.8|93980.8|94019.2|93969.2|47
1651205200000|2022-04-29 04:06:40|94019.8|93969.8|94020.9|93970.9|94023|93973|94018|93968|35
1651205210000|2022-04-29 04:06:50|94021.2|93971.2|94020.9|93970.9|94022.9|93972.9|94018|93968|28
1651205220000|2022-04-29 04:07:00|94021|93971|94013.2|93963.2|94021.4|93971.4|94011|93961|43
1651205230000|2022-04-29 04:07:10|94012.9|93962.9|94008.1|93958.1|94012.9|93962.9|94006.3|93956.3|41
1651205240000|2022-04-29 04:07:20|94010|93960|94004.2|93954.2|94010|93960|94002.4|93952.4|47
1651205250000|2022-04-29 04:07:30|94004.1|93954.1|94005.9|93955.9|94006.8|93956.8|94004.1|93954.1|16
1651205260000|2022-04-29 04:07:40|94005.8|93955.8|94007.9|93957.9|94013.1|93963.1|94005.1|93955.1|30
1651205270000|2022-04-29 04:07:50|94007.6|93957.6|94006.7|93956.7|94010.2|93960.2|94005.8|93955.8|38
1651205280000|2022-04-29 04:08:00|94006.6|93956.6|94008.1|93958.1|94009|93959|94006.3|93956.3|20
1651205290000|2022-04-29 04:08:10|94007.9|93957.9|94005.9|93955.9|94008.7|93958.7|94005|93955|39
1651205300000|2022-04-29 04:08:20|94005.6|93955.6|94006.3|93956.3|94007.9|93957.9|94005.3|93955.3|16
1651205310000|2022-04-29 04:08:30|94005.9|93955.9|94004.3|93954.3|94008.4|93958.4|94003.6|93953.6|23
1651205320000|2022-04-29 04:08:40|94005.9|93955.9|94007.6|93957.6|94009.8|93959.8|94004.4|93954.4|19
1651205330000|2022-04-29 04:08:50|94006.9|93956.9|94007.3|93957.3|94009.2|93959.2|94005.4|93955.4|24
1651205340000|2022-04-29 04:09:00|94005.7|93955.7|93998.5|93948.5|94005.7|93955.7|93992|93942|42
1651205350000|2022-04-29 04:09:10|93998.7|93948.7|93998.2|93948.2|93999|93949|93995.6|93945.6|26
1651205360000|2022-04-29 04:09:20|93997.9|93947.9|93997.3|93947.3|93998.7|93948.7|93996|93946|28
1651205370000|2022-04-29 04:09:30|93997.4|93947.4|93987.7|93937.7|93997.5|93947.5|93984.9|93934.9|36
1651205380000|2022-04-29 04:09:40|93986|93936|93987.3|93937.3|93990.8|93940.8|93985.5|93935.5|32
1651205390000|2022-04-29 04:09:50|93987.2|93937.2|93990.6|93940.6|93991.8|93941.8|93986.3|93936.3|26
1651205400000|2022-04-29 04:10:00|93990.8|93940.8|93988.5|93938.5|93991.5|93941.5|93986.4|93936.4|34
1651205410000|2022-04-29 04:10:10|93986.7|93936.7|93988.9|93938.9|93989.9|93939.9|93984.5|93934.5|34
1651205420000|2022-04-29 04:10:20|93988.4|93938.4|93993.8|93943.8|93993.8|93943.8|93987.4|93937.4|26
1651205430000|2022-04-29 04:10:30|93993.3|93943.3|93994.4|93944.4|93996.3|93946.3|93991.9|93941.9|29
1651205440000|2022-04-29 04:10:40|93994|93944|93988.8|93938.8|93994|93944|93988.5|93938.5|35
1651205450000|2022-04-29 04:10:50|93989.4|93939.4|93990.1|93940.1|93990.7|93940.7|93989.4|93939.4|18
1651205460000|2022-04-29 04:11:00|93990.2|93940.2|93986.2|93936.2|93992.8|93942.8|93981.5|93931.5|39
1651205470000|2022-04-29 04:11:10|93987.3|93937.3|93986.9|93936.9|93988.1|93938.1|93980.9|93930.9|29
1651205480000|2022-04-29 04:11:20|93986.6|93936.6|93979.5|93929.5|93986.6|93936.6|93978.2|93928.2|27
1651205490000|2022-04-29 04:11:30|93979.8|93929.8|93980.2|93930.2|93980.4|93930.4|93979|93929|26
1651205500000|2022-04-29 04:11:40|93980|93930|93979.9|93929.9|93980.7|93930.7|93979.7|93929.7|16
1651205510000|2022-04-29 04:11:50|93979.5|93929.5|93977.5|93927.5|93979.8|93929.8|93974.6|93924.6|20
1651205520000|2022-04-29 04:12:00|93977|93927|93979.1|93929.1|93979.6|93929.6|93977|93927|28
1651205530000|2022-04-29 04:12:10|93978.9|93928.9|93976.4|93926.4|93980|93930|93976|93926|29
1651205540000|2022-04-29 04:12:20|93976.3|93926.3|93973|93923|93977.9|93927.9|93972.7|93922.7|27
1651205550000|2022-04-29 04:12:30|93973.9|93923.9|93976.8|93926.8|93976.8|93926.8|93973.7|93923.7|19
1651205560000|2022-04-29 04:12:40|93975.8|93925.8|93979.2|93929.2|93981.8|93931.8|93972.8|93922.8|31
1651205570000|2022-04-29 04:12:50|93979.4|93929.4|93974.1|93924.1|93979.4|93929.4|93971.3|93921.3|41
1651205580000|2022-04-29 04:13:00|93974.6|93924.6|93972.6|93922.6|93976|93926|93971|93921|36
1651205590000|2022-04-29 04:13:10|93972.7|93922.7|93970.5|93920.5|93973.3|93923.3|93968.9|93918.9|26
1651205600000|2022-04-29 04:13:20|93969.9|93919.9|93970.7|93920.7|93972.3|93922.3|93969.6|93919.6|26
1651205610000|2022-04-29 04:13:30|93970.2|93920.2|93970.4|93920.4|93971.3|93921.3|93969.3|93919.3|26
1651205620000|2022-04-29 04:13:40|93969.8|93919.8|93967.4|93917.4|93969.8|93919.8|93965.1|93915.1|32
1651205630000|2022-04-29 04:13:50|93967|93917|93968|93918|93973.6|93923.6|93965.8|93915.8|31
1651205640000|2022-04-29 04:14:00|93968.2|93918.2|93969.5|93919.5|93971.7|93921.7|93967.2|93917.2|36
1651205650000|2022-04-29 04:14:10|93969.8|93919.8|93970.1|93920.1|93970.6|93920.6|93969.5|93919.5|14
1651205660000|2022-04-29 04:14:20|93969.8|93919.8|93972.5|93922.5|93977.4|93927.4|93969.3|93919.3|25
1651205670000|2022-04-29 04:14:30|93974.5|93924.5|93975.5|93925.5|93978.8|93928.8|93972.7|93922.7|35
1651205680000|2022-04-29 04:14:40|93974.5|93924.5|93972.5|93922.5|93975.4|93925.4|93972.5|93922.5|19
1651205690000|2022-04-29 04:14:50|93972.6|93922.6|93974.2|93924.2|93975.4|93925.4|93972.6|93922.6|22
1651205700000|2022-04-29 04:15:00|93974|93924|93975.1|93925.1|93979.6|93929.6|93974|93924|28
1651205710000|2022-04-29 04:15:10|93974.6|93924.6|93975.1|93925.1|93976|93926|93974.5|93924.5|11
1651205720000|2022-04-29 04:15:20|93975.2|93925.2|93975.6|93925.6|93977.1|93927.1|93973.6|93923.6|26
1651205730000|2022-04-29 04:15:30|93975.3|93925.3|93975.8|93925.8|93977.3|93927.3|93974.7|93924.7|21
1651205740000|2022-04-29 04:15:40|93976.2|93926.2|93971.6|93921.6|93976.6|93926.6|93970.3|93920.3|30
1651205750000|2022-04-29 04:15:50|93971.5|93921.5|93968.9|93918.9|93972.8|93922.8|93968.2|93918.2|18
1651205760000|2022-04-29 04:16:00|93969|93919|93969.4|93919.4|93971|93921|93967.1|93917.1|30
1651205770000|2022-04-29 04:16:10|93969.7|93919.7|93971.2|93921.2|93971.5|93921.5|93969.2|93919.2|26
1651205780000|2022-04-29 04:16:20|93967.2|93917.2|93969.2|93919.2|93969.2|93919.2|93966.9|93916.9|24
1651205790000|2022-04-29 04:16:30|93969.1|93919.1|93971.2|93921.2|93972|93922|93965.8|93915.8|28
1651205800000|2022-04-29 04:16:40|93970.7|93920.7|93973.3|93923.3|93973.3|93923.3|93970|93920|20
1651205810000|2022-04-29 04:16:50|93972.8|93922.8|93969.9|93919.9|93974|93924|93968.8|93918.8|16
1651205820000|2022-04-29 04:17:00|93969.7|93919.7|93969.1|93919.1|93973.2|93923.2|93969.1|93919.1|31
1651205830000|2022-04-29 04:17:10|93970.2|93920.2|93973.3|93923.3|93974.9|93924.9|93970.2|93920.2|24
1651205840000|2022-04-29 04:17:20|93973.4|93923.4|93974.8|93924.8|93977.3|93927.3|93972.9|93922.9|16
1651205850000|2022-04-29 04:17:30|93976|93926|93975.9|93925.9|93976.1|93926.1|93974.9|93924.9|13
1651205860000|2022-04-29 04:17:40|93976.1|93926.1|93972.8|93922.8|93976.1|93926.1|93971.1|93921.1|17
1651205870000|2022-04-29 04:17:50|93973.3|93923.3|93976.5|93926.5|93976.5|93926.5|93972.5|93922.5|13
1651205880000|2022-04-29 04:18:00|93976.6|93926.6|93974.1|93924.1|93976.8|93926.8|93973.9|93923.9|21
1651205890000|2022-04-29 04:18:10|93973.9|93923.9|93970.1|93920.1|93974.4|93924.4|93967.3|93917.3|36
1651205900000|2022-04-29 04:18:20|93969.8|93919.8|93971|93921|93971.9|93921.9|93969.8|93919.8|17
1651205910000|2022-04-29 04:18:30|93970.9|93920.9|93972.3|93922.3|93973.8|93923.8|93970.5|93920.5|31
1651205920000|2022-04-29 04:18:40|93972.1|93922.1|93970.9|93920.9|93972.1|93922.1|93970.1|93920.1|23
1651205930000|2022-04-29 04:18:50|93970.4|93920.4|93970.1|93920.1|93971|93921|93968.5|93918.5|23
1651205940000|2022-04-29 04:19:00|93970.4|93920.4|93966.2|93916.2|93970.4|93920.4|93963.8|93913.8|45
1651205950000|2022-04-29 04:19:10|93966.8|93916.8|93962.1|93912.1|93968.3|93918.3|93961.8|93911.8|35
1651205960000|2022-04-29 04:19:20|93962.2|93912.2|93960.1|93910.1|93962.7|93912.7|93959|93909|44
1651205970000|2022-04-29 04:19:30|93960|93910|93968.8|93918.8|93972.5|93922.5|93959.6|93909.6|39
1651205980000|2022-04-29 04:19:40|93969|93919|93968.7|93918.7|93970.1|93920.1|93964.3|93914.3|43
1651205990000|2022-04-29 04:19:50|93967.3|93917.3|93968.3|93918.3|93968.3|93918.3|93965.8|93915.8|16
1651206000000|2022-04-29 04:20:00|93968.5|93918.5|93962|93912|93968.5|93918.5|93960.9|93910.9|41
1651206010000|2022-04-29 04:20:10|93962.9|93912.9|93962.8|93912.8|93964.1|93914.1|93959.4|93909.4|33
1651206020000|2022-04-29 04:20:20|93962.1|93912.1|93963|93913|93963.3|93913.3|93960.5|93910.5|33
1651206030000|2022-04-29 04:20:30|93963.2|93913.2|93960.9|93910.9|93963.2|93913.2|93959.9|93909.9|29
1651206040000|2022-04-29 04:20:40|93961.2|93911.2|93962.3|93912.3|93962.6|93912.6|93960.4|93910.4|38
1651206050000|2022-04-29 04:20:50|93961.9|93911.9|93962.6|93912.6|93963.4|93913.4|93960.5|93910.5|30
1651206060000|2022-04-29 04:21:00|93963.1|93913.1|93974|93924|93975|93925|93962.5|93912.5|37
1651206070000|2022-04-29 04:21:10|93974.7|93924.7|93977.3|93927.3|93979.3|93929.3|93974.7|93924.7|22
1651206080000|2022-04-29 04:21:20|93977|93927|93975.6|93925.6|93980|93930|93975.1|93925.1|22
1651206090000|2022-04-29 04:21:30|93976.2|93926.2|93975.5|93925.5|93976.3|93926.3|93975.2|93925.2|11
1651206100000|2022-04-29 04:21:40|93975.7|93925.7|93973|93923|93977.8|93927.8|93971.9|93921.9|22
1651206110000|2022-04-29 04:21:50|93973.9|93923.9|93984.1|93934.1|93985.3|93935.3|93971.4|93921.4|42
1651206120000|2022-04-29 04:22:00|93984.4|93934.4|93984.2|93934.2|93986.7|93936.7|93982.8|93932.8|30
1651206130000|2022-04-29 04:22:10|93984.9|93934.9|93982.5|93932.5|93985.5|93935.5|93982.3|93932.3|28
1651206140000|2022-04-29 04:22:20|93982.3|93932.3|93983.6|93933.6|93985.2|93935.2|93977.1|93927.1|33
1651206150000|2022-04-29 04:22:30|93979.6|93929.6|93980.7|93930.7|93981.6|93931.6|93975.4|93925.4|44
1651206160000|2022-04-29 04:22:40|93980.6|93930.6|93982.3|93932.3|93982.5|93932.5|93980.2|93930.2|32
1651206170000|2022-04-29 04:22:50|93982.2|93932.2|93982.9|93932.9|93983.3|93933.3|93981.9|93931.9|20
1651206180000|2022-04-29 04:23:00|93983.9|93933.9|93980.2|93930.2|93985.2|93935.2|93978.7|93928.7|20
1651206190000|2022-04-29 04:23:10|93980|93930|93979.3|93929.3|93981.3|93931.3|93976|93926|37
1651206200000|2022-04-29 04:23:20|93980.1|93930.1|93987.2|93937.2|93994.7|93944.7|93980.1|93930.1|32
1651206210000|2022-04-29 04:23:30|93989.7|93939.7|93986.1|93936.1|93991.6|93941.6|93985.8|93935.8|39
1651206220000|2022-04-29 04:23:40|93985.7|93935.7|93986.8|93936.8|93988|93938|93985.7|93935.7|35
1651206230000|2022-04-29 04:23:50|93987|93937|93986.6|93936.6|93987.7|93937.7|93986.3|93936.3|19
1651206240000|2022-04-29 04:24:00|93986.4|93936.4|93985.5|93935.5|93992.3|93942.3|93984.9|93934.9|29
1651206250000|2022-04-29 04:24:10|93984.9|93934.9|93978.8|93928.8|93987.7|93937.7|93977.8|93927.8|37
1651206260000|2022-04-29 04:24:20|93977.8|93927.8|93978.4|93928.4|93980.5|93930.5|93975.7|93925.7|28
1651206270000|2022-04-29 04:24:30|93978.3|93928.3|93979.3|93929.3|93979.4|93929.4|93977.3|93927.3|22
1651206280000|2022-04-29 04:24:40|93979.4|93929.4|93974.4|93924.4|93981.5|93931.5|93974.4|93924.4|24
1651206290000|2022-04-29 04:24:50|93974.8|93924.8|93971.9|93921.9|93977.3|93927.3|93971.8|93921.8|28
1651206300000|2022-04-29 04:25:00|93971.2|93921.2|93975.9|93925.9|93976.6|93926.6|93970.9|93920.9|27
1651206310000|2022-04-29 04:25:10|93976.3|93926.3|93971.3|93921.3|93976.9|93926.9|93970.4|93920.4|25
1651206320000|2022-04-29 04:25:20|93970.7|93920.7|93970|93920|93971.4|93921.4|93969.4|93919.4|21
1651206330000|2022-04-29 04:25:30|93972.1|93922.1|93973.9|93923.9|93974.7|93924.7|93970|93920|23
1651206340000|2022-04-29 04:25:40|93977.5|93927.5|93980.6|93930.6|93981.8|93931.8|93972.7|93922.7|35
1651206350000|2022-04-29 04:25:50|93984.5|93934.5|93980.2|93930.2|93986.2|93936.2|93979.5|93929.5|21
1651206360000|2022-04-29 04:26:00|93980.1|93930.1|93980.2|93930.2|93982.6|93932.6|93980|93930|26
1651206370000|2022-04-29 04:26:10|93980.4|93930.4|93981|93931|93986.4|93936.4|93979.8|93929.8|22
1651206380000|2022-04-29 04:26:20|93980.5|93930.5|93987.9|93937.9|93991.1|93941.1|93980.5|93930.5|32
1651206390000|2022-04-29 04:26:30|93987.7|93937.7|93989.1|93939.1|93991.1|93941.1|93984.2|93934.2|25
1651206400000|2022-04-29 04:26:40|93988.7|93938.7|93988.2|93938.2|93990.7|93940.7|93984.9|93934.9|34
1651206410000|2022-04-29 04:26:50|93987.8|93937.8|93986.9|93936.9|93989.1|93939.1|93986.7|93936.7|19
1651206420000|2022-04-29 04:27:00|93987.2|93937.2|93962.9|93912.9|93988|93938|93962.7|93912.7|34
1651206430000|2022-04-29 04:27:10|93962.6|93912.6|93960.1|93910.1|93963.6|93913.6|93959.7|93909.7|37
1651206440000|2022-04-29 04:27:20|93961.6|93911.6|93956.6|93906.6|93963.1|93913.1|93952.7|93902.7|34
1651206450000|2022-04-29 04:27:30|93956.5|93906.5|93964.1|93914.1|93965|93915|93955.9|93905.9|36
1651206460000|2022-04-29 04:27:40|93963.6|93913.6|93964.5|93914.5|93964.7|93914.7|93961.9|93911.9|25
1651206470000|2022-04-29 04:27:50|93964.1|93914.1|93962.4|93912.4|93967.2|93917.2|93962.4|93912.4|26
1651206480000|2022-04-29 04:28:00|93962.5|93912.5|93964.4|93914.4|93966.7|93916.7|93959.5|93909.5|27
1651206490000|2022-04-29 04:28:10|93963.6|93913.6|93970.3|93920.3|93970.3|93920.3|93962.1|93912.1|28
1651206500000|2022-04-29 04:28:20|93969.8|93919.8|93966.6|93916.6|93970|93920|93964|93914|37
1651206510000|2022-04-29 04:28:30|93966.5|93916.5|93965.2|93915.2|93967.8|93917.8|93961.8|93911.8|30
1651206520000|2022-04-29 04:28:40|93964.9|93914.9|93968.8|93918.8|93968.8|93918.8|93964.9|93914.9|17
1651206530000|2022-04-29 04:28:50|93968|93918|93973.6|93923.6|93980.4|93930.4|93967.6|93917.6|32
1651206540000|2022-04-29 04:29:00|93974.4|93924.4|93968.3|93918.3|93981.9|93931.9|93968.2|93918.2|47
1651206550000|2022-04-29 04:29:10|93968.2|93918.2|93962.7|93912.7|93969.8|93919.8|93962.7|93912.7|43
1651206560000|2022-04-29 04:29:20|93962.9|93912.9|93964.9|93914.9|93966.6|93916.6|93962.9|93912.9|42
1651206570000|2022-04-29 04:29:30|93965.4|93915.4|93962.2|93912.2|93966|93916|93960.2|93910.2|33
1651206580000|2022-04-29 04:29:40|93962.7|93912.7|93957.1|93907.1|93963.2|93913.2|93957.1|93907.1|42
1651206590000|2022-04-29 04:29:50|93957.3|93907.3|93959.6|93909.6|93962.5|93912.5|93955.8|93905.8|43
1651206600000|2022-04-29 04:30:00|93960|93910|93979.6|93929.6|93982.5|93932.5|93960|93910|47
1651206610000|2022-04-29 04:30:10|93978.9|93928.9|93978.1|93928.1|93981.1|93931.1|93976.4|93926.4|44
1651206620000|2022-04-29 04:30:20|93977.5|93927.5|93981.2|93931.2|93982|93932|93977.1|93927.1|34
1651206630000|2022-04-29 04:30:30|93981.1|93931.1|93979|93929|93981.1|93931.1|93977.7|93927.7|31
1651206640000|2022-04-29 04:30:40|93978.7|93928.7|93982.5|93932.5|93983.9|93933.9|93978.5|93928.5|22
1651206650000|2022-04-29 04:30:50|93982.2|93932.2|93977.9|93927.9|93982.7|93932.7|93977.9|93927.9|26
1651206660000|2022-04-29 04:31:00|93978.9|93928.9|93971.9|93921.9|93979.3|93929.3|93971.4|93921.4|37
1651206670000|2022-04-29 04:31:10|93971.8|93921.8|93969.6|93919.6|93972.4|93922.4|93967.5|93917.5|26
1651206680000|2022-04-29 04:31:20|93970.1|93920.1|93971.1|93921.1|93973.2|93923.2|93970.1|93920.1|17
1651206690000|2022-04-29 04:31:30|93972.5|93922.5|93969.1|93919.1|93973.2|93923.2|93966.4|93916.4|24
1651206700000|2022-04-29 04:31:40|93968.9|93918.9|93970.3|93920.3|93972.8|93922.8|93964.9|93914.9|25
1651206710000|2022-04-29 04:31:50|93966.6|93916.6|93970|93920|93970.9|93920.9|93966.6|93916.6|17
1651206720000|2022-04-29 04:32:00|93969.3|93919.3|93965.7|93915.7|93969.3|93919.3|93964|93914|23
1651206730000|2022-04-29 04:32:10|93965.2|93915.2|93960.9|93910.9|93966.9|93916.9|93956.9|93906.9|16
1651206740000|2022-04-29 04:32:20|93963.3|93913.3|93977.4|93927.4|93979|93929|93961.8|93911.8|44
1651206750000|2022-04-29 04:32:30|93975.8|93925.8|94007.6|93957.6|94018.8|93968.8|93975.8|93925.8|76
1651206760000|2022-04-29 04:32:40|94008.3|93958.3|93989.9|93939.9|94027.5|93977.5|93989.9|93939.9|70
1651206770000|2022-04-29 04:32:50|93990.6|93940.6|93992.7|93942.7|93994.8|93944.8|93986|93936|46
1651206780000|2022-04-29 04:33:00|93993.1|93943.1|93991.3|93941.3|93995.1|93945.1|93991.3|93941.3|36
1651206790000|2022-04-29 04:33:10|93991.2|93941.2|93997.3|93947.3|93998.3|93948.3|93990.2|93940.2|31
1651206800000|2022-04-29 04:33:20|93997|93947|93998.5|93948.5|93998.5|93948.5|93996.9|93946.9|31
1651206810000|2022-04-29 04:33:30|93998.6|93948.6|93994.7|93944.7|93998.8|93948.8|93993.5|93943.5|36
1651206820000|2022-04-29 04:33:40|93995.1|93945.1|93992|93942|93995.9|93945.9|93990.8|93940.8|29
1651206830000|2022-04-29 04:33:50|93991.2|93941.2|93991.4|93941.4|93991.8|93941.8|93990.6|93940.6|15
1651206840000|2022-04-29 04:34:00|93991.9|93941.9|93994|93944|93994.9|93944.9|93990.5|93940.5|28
1651206850000|2022-04-29 04:34:10|93993.7|93943.7|93993.5|93943.5|93994.5|93944.5|93993|93943|21
1651206860000|2022-04-29 04:34:20|93993.7|93943.7|93992.4|93942.4|93994.5|93944.5|93992.4|93942.4|18
1651206870000|2022-04-29 04:34:30|93992.9|93942.9|93994.2|93944.2|93994.5|93944.5|93992.6|93942.6|18
1651206880000|2022-04-29 04:34:40|93994.4|93944.4|93993.5|93943.5|93994.8|93944.8|93992.2|93942.2|17
1651206890000|2022-04-29 04:34:50|93993.8|93943.8|93988.4|93938.4|93994|93944|93985.7|93935.7|18
1651206900000|2022-04-29 04:35:00|93987.6|93937.6|93987.1|93937.1|93991.4|93941.4|93986.2|93936.2|23
1651206910000|2022-04-29 04:35:10|93987.2|93937.2|93990.1|93940.1|93990.6|93940.6|93984.9|93934.9|23
1651206920000|2022-04-29 04:35:20|93990.2|93940.2|93989.2|93939.2|93990.3|93940.3|93988.6|93938.6|23
1651206930000|2022-04-29 04:35:30|93988.7|93938.7|93986.5|93936.5|93990.6|93940.6|93985.1|93935.1|25
1651206940000|2022-04-29 04:35:40|93986.7|93936.7|93984.8|93934.8|93990|93940|93978.5|93928.5|34
1651206950000|2022-04-29 04:35:50|93984.6|93934.6|93985.3|93935.3|93985.7|93935.7|93982.1|93932.1|23
1651206960000|2022-04-29 04:36:00|93986.6|93936.6|93985.8|93935.8|93986.6|93936.6|93984.6|93934.6|15
1651206970000|2022-04-29 04:36:10|93985.9|93935.9|93987.6|93937.6|93989.9|93939.9|93983.1|93933.1|19
1651206980000|2022-04-29 04:36:20|93988|93938|93989|93939|93990.6|93940.6|93987|93937|13
1651206990000|2022-04-29 04:36:30|93988.8|93938.8|93988.3|93938.3|93988.8|93938.8|93986.1|93936.1|14
1651207000000|2022-04-29 04:36:40|93985.8|93935.8|93986.6|93936.6|93986.9|93936.9|93985.1|93935.1|13
1651207010000|2022-04-29 04:36:50|93989.9|93939.9|93987.4|93937.4|93989.9|93939.9|93983.7|93933.7|7
1651207020000|2022-04-29 04:37:00|93987.7|93937.7|93985.7|93935.7|93989.7|93939.7|93984.4|93934.4|29
1651207030000|2022-04-29 04:37:10|93984.5|93934.5|93977.1|93927.1|93984.6|93934.6|93976|93926|24
1651207040000|2022-04-29 04:37:20|93976.6|93926.6|93975.9|93925.9|93978.4|93928.4|93975.6|93925.6|12
1651207050000|2022-04-29 04:37:30|93976.2|93926.2|93973.6|93923.6|93976.5|93926.5|93972.5|93922.5|15
1651207060000|2022-04-29 04:37:40|93973.3|93923.3|93974.2|93924.2|93975.2|93925.2|93969.1|93919.1|25
1651207070000|2022-04-29 04:37:50|93974.3|93924.3|93971.6|93921.6|93976.9|93926.9|93971|93921|25
1651207080000|2022-04-29 04:38:00|93973.2|93923.2|93971.4|93921.4|93974.6|93924.6|93971|93921|25
1651207090000|2022-04-29 04:38:10|93971.5|93921.5|93974.5|93924.5|93974.7|93924.7|93971.4|93921.4|20
1651207100000|2022-04-29 04:38:20|93974.6|93924.6|93972.5|93922.5|93976|93926|93972.5|93922.5|16
1651207110000|2022-04-29 04:38:30|93971.8|93921.8|93976.6|93926.6|93977.4|93927.4|93971.8|93921.8|18
1651207120000|2022-04-29 04:38:40|93976.7|93926.7|93970.6|93920.6|93980.1|93930.1|93969.2|93919.2|32
1651207130000|2022-04-29 04:38:50|93975.7|93925.7|93976|93926|93979.1|93929.1|93974.3|93924.3|34
1651207140000|2022-04-29 04:39:00|93977.1|93927.1|93975.5|93925.5|93977.3|93927.3|93971.4|93921.4|24
1651207150000|2022-04-29 04:39:10|93975.6|93925.6|93978.4|93928.4|93980.3|93930.3|93975.6|93925.6|28
1651207160000|2022-04-29 04:39:20|93976.4|93926.4|93977.4|93927.4|93977.4|93927.4|93976.1|93926.1|12
1651207170000|2022-04-29 04:39:30|93979.1|93929.1|93977.1|93927.1|93980.1|93930.1|93976.4|93926.4|21
1651207180000|2022-04-29 04:39:40|93977.4|93927.4|93976.2|93926.2|93977.4|93927.4|93976.1|93926.1|12
1651207190000|2022-04-29 04:39:50|93973.2|93923.2|93975.1|93925.1|93975.3|93925.3|93972.3|93922.3|23
1651207200000|2022-04-29 04:40:00|93975.4|93925.4|93969.1|93919.1|93975.5|93925.5|93968.1|93918.1|32
1651207210000|2022-04-29 04:40:10|93969.2|93919.2|93969.7|93919.7|93970.1|93920.1|93966.3|93916.3|19
1651207220000|2022-04-29 04:40:20|93969.2|93919.2|93968.5|93918.5|93969.7|93919.7|93964.6|93914.6|16
1651207230000|2022-04-29 04:40:30|93968.1|93918.1|93969.1|93919.1|93969.9|93919.9|93965.3|93915.3|26
1651207240000|2022-04-29 04:40:40|93966.4|93916.4|93966.6|93916.6|93967.9|93917.9|93965.6|93915.6|19
1651207250000|2022-04-29 04:40:50|93965.5|93915.5|93967.9|93917.9|93969.9|93919.9|93964.8|93914.8|23
1651207260000|2022-04-29 04:41:00|93967.2|93917.2|93964.9|93914.9|93968.3|93918.3|93962.8|93912.8|26
1651207270000|2022-04-29 04:41:10|93964.6|93914.6|93968.1|93918.1|93968.3|93918.3|93964.5|93914.5|21
1651207280000|2022-04-29 04:41:20|93968.2|93918.2|93970.1|93920.1|93970.1|93920.1|93966.2|93916.2|36
1651207290000|2022-04-29 04:41:30|93969.7|93919.7|93966.2|93916.2|93969.7|93919.7|93963.2|93913.2|20
1651207300000|2022-04-29 04:41:40|93965.8|93915.8|93966|93916|93967.3|93917.3|93961.7|93911.7|32
1651207310000|2022-04-29 04:41:50|93966.2|93916.2|93967.1|93917.1|93969|93919|93966.2|93916.2|23
1651207320000|2022-04-29 04:42:00|93967.4|93917.4|93966.9|93916.9|93969.2|93919.2|93965.9|93915.9|17
1651207330000|2022-04-29 04:42:10|93967.1|93917.1|93966.8|93916.8|93967.7|93917.7|93965.6|93915.6|13
1651207340000|2022-04-29 04:42:20|93967.1|93917.1|93969.8|93919.8|93971.9|93921.9|93967.1|93917.1|28
1651207350000|2022-04-29 04:42:30|93969.6|93919.6|93968.3|93918.3|93969.8|93919.8|93966.6|93916.6|23
1651207360000|2022-04-29 04:42:40|93969.3|93919.3|93974.1|93924.1|93974.1|93924.1|93969|93919|21
1651207370000|2022-04-29 04:42:50|93973.6|93923.6|93974.3|93924.3|93975.9|93925.9|93972.6|93922.6|26
1651207380000|2022-04-29 04:43:00|93974.4|93924.4|93962.9|93912.9|93974.4|93924.4|93961.9|93911.9|33
1651207390000|2022-04-29 04:43:10|93963.7|93913.7|93963.9|93913.9|93964.3|93914.3|93963.7|93913.7|17
1651207400000|2022-04-29 04:43:20|93962.8|93912.8|93962.7|93912.7|93963.8|93913.8|93958.9|93908.9|18
1651207410000|2022-04-29 04:43:30|93962.8|93912.8|93959.4|93909.4|93964.8|93914.8|93959.1|93909.1|31
1651207420000|2022-04-29 04:43:40|93959.8|93909.8|93963.1|93913.1|93963.1|93913.1|93959.2|93909.2|30
1651207430000|2022-04-29 04:43:50|93962.8|93912.8|93956.9|93906.9|93963.1|93913.1|93954.6|93904.6|21
1651207440000|2022-04-29 04:44:00|93958.8|93908.8|93956.2|93906.2|93961.4|93911.4|93953.4|93903.4|37
1651207450000|2022-04-29 04:44:10|93956.1|93906.1|93948.1|93898.1|93962.8|93912.8|93946.4|93896.4|31
1651207460000|2022-04-29 04:44:20|93954.1|93904.1|93957.4|93907.4|93958.6|93908.6|93951.9|93901.9|40
1651207470000|2022-04-29 04:44:30|93957.8|93907.8|93957.7|93907.7|93958.9|93908.9|93956.2|93906.2|28
1651207480000|2022-04-29 04:44:40|93957.5|93907.5|93957.1|93907.1|93958.1|93908.1|93953.1|93903.1|38
1651207490000|2022-04-29 04:44:50|93957.2|93907.2|93954.1|93904.1|93957.4|93907.4|93954.1|93904.1|33
1651207500000|2022-04-29 04:45:00|93955.6|93905.6|93950.8|93900.8|93957.1|93907.1|93949.1|93899.1|23
1651207510000|2022-04-29 04:45:10|93950|93900|93955.4|93905.4|93958.7|93908.7|93950|93900|39
1651207520000|2022-04-29 04:45:20|93955.3|93905.3|93955.8|93905.8|93957.3|93907.3|93954.6|93904.6|20
1651207530000|2022-04-29 04:45:30|93956.5|93906.5|93953.3|93903.3|93956.6|93906.6|93952.5|93902.5|22
1651207540000|2022-04-29 04:45:40|93953.9|93903.9|93952.7|93902.7|93953.9|93903.9|93952.1|93902.1|26
1651207550000|2022-04-29 04:45:50|93952.8|93902.8|93950.1|93900.1|93953.5|93903.5|93948.2|93898.2|23
1651207560000|2022-04-29 04:46:00|93950|93900|93952|93902|93952.1|93902.1|93950|93900|19
1651207570000|2022-04-29 04:46:10|93951.8|93901.8|93954.2|93904.2|93954.7|93904.7|93951.6|93901.6|22
1651207580000|2022-04-29 04:46:20|93954.6|93904.6|93949.8|93899.8|93954.6|93904.6|93947.6|93897.6|27
1651207590000|2022-04-29 04:46:30|93950.5|93900.5|93950.8|93900.8|93951.7|93901.7|93950.4|93900.4|21
1651207600000|2022-04-29 04:46:40|93950.9|93900.9|93956.8|93906.8|93956.9|93906.9|93950.5|93900.5|31
1651207610000|2022-04-29 04:46:50|93956.9|93906.9|93953.8|93903.8|93959.5|93909.5|93952.1|93902.1|39
1651207620000|2022-04-29 04:47:00|93954.2|93904.2|93954.1|93904.1|93957.1|93907.1|93954.1|93904.1|36
1651207630000|2022-04-29 04:47:10|93954.8|93904.8|93958.7|93908.7|93959.1|93909.1|93952.3|93902.3|34
1651207640000|2022-04-29 04:47:20|93958.4|93908.4|93956.7|93906.7|93961.1|93911.1|93955.6|93905.6|22
1651207650000|2022-04-29 04:47:30|93957.6|93907.6|93950.6|93900.6|93957.6|93907.6|93949.7|93899.7|37
1651207660000|2022-04-29 04:47:40|93956.4|93906.4|93948.3|93898.3|93957.8|93907.8|93943.1|93893.1|23
1651207670000|2022-04-29 04:47:50|93946.2|93896.2|93950|93900|93950.9|93900.9|93946.2|93896.2|21
1651207680000|2022-04-29 04:48:00|93949|93899|93950.6|93900.6|93951|93901|93948.4|93898.4|10
1651207690000|2022-04-29 04:48:10|93953|93903|93947|93897|93953|93903|93941.4|93891.4|18
1651207700000|2022-04-29 04:48:20|93945.3|93895.3|93951|93901|93952.9|93902.9|93945.3|93895.3|25
1651207710000|2022-04-29 04:48:30|93951.6|93901.6|93955|93905|93956.1|93906.1|93951.6|93901.6|23
1651207720000|2022-04-29 04:48:40|93955.2|93905.2|93953.4|93903.4|93955.2|93905.2|93946.7|93896.7|18
1651207730000|2022-04-29 04:48:50|93954.4|93904.4|93954.5|93904.5|93955|93905|93952.3|93902.3|21
1651207740000|2022-04-29 04:49:00|93954.7|93904.7|93951.1|93901.1|93954.7|93904.7|93948|93898|21
1651207750000|2022-04-29 04:49:10|93951.4|93901.4|93951.4|93901.4|93951.4|93901.4|93947.5|93897.5|22
1651207760000|2022-04-29 04:49:20|93951.3|93901.3|93951.2|93901.2|93951.5|93901.5|93950.9|93900.9|14
1651207770000|2022-04-29 04:49:30|93953.3|93903.3|93953.7|93903.7|93954.1|93904.1|93952.7|93902.7|15
1651207780000|2022-04-29 04:49:40|93954.9|93904.9|93950|93900|93958.2|93908.2|93947.4|93897.4|29
1651207790000|2022-04-29 04:49:50|93951.3|93901.3|93954|93904|93954.3|93904.3|93951.3|93901.3|41
1651207800000|2022-04-29 04:50:00|93954.1|93904.1|93957.5|93907.5|93958.4|93908.4|93952.1|93902.1|35
1651207810000|2022-04-29 04:50:10|93957.4|93907.4|93957.3|93907.3|93958.7|93908.7|93955.8|93905.8|34
1651207820000|2022-04-29 04:50:20|93957.2|93907.2|93948.8|93898.8|93959|93909|93926.1|93876.1|30
1651207830000|2022-04-29 04:50:30|93948.2|93898.2|93943.5|93893.5|93956.7|93906.7|93937.5|93887.5|59
1651207840000|2022-04-29 04:50:40|93943.6|93893.6|93935.9|93885.9|93949.8|93899.8|93930.3|93880.3|45
1651207850000|2022-04-29 04:50:50|93936.2|93886.2|93935.3|93885.3|93941.2|93891.2|93930.7|93880.7|41
1651207860000|2022-04-29 04:51:00|93935.4|93885.4|93925.8|93875.8|93935.4|93885.4|93901.8|93851.8|45
1651207870000|2022-04-29 04:51:10|93926.3|93876.3|93924.7|93874.7|93927.4|93877.4|93924.6|93874.6|30
1651207880000|2022-04-29 04:51:20|93924.6|93874.6|93916.9|93866.9|93924.6|93874.6|93912.7|93862.7|45
1651207890000|2022-04-29 04:51:30|93917.8|93867.8|93913.4|93863.4|93919.4|93869.4|93912.2|93862.2|48
1651207900000|2022-04-29 04:51:40|93914.5|93864.5|93910.9|93860.9|93914.7|93864.7|93893.2|93843.2|47
1651207910000|2022-04-29 04:51:50|93911|93861|93922.4|93872.4|93924.6|93874.6|93910.9|93860.9|47
1651207920000|2022-04-29 04:52:00|93922.2|93872.2|93923.4|93873.4|93925.3|93875.3|93921.4|93871.4|27
1651207930000|2022-04-29 04:52:10|93923.9|93873.9|93919.9|93869.9|93923.9|93873.9|93918.3|93868.3|28
1651207940000|2022-04-29 04:52:20|93892.2|93842.2|93892.3|93842.3|93912.2|93862.2|93891.3|93841.3|61
1651207950000|2022-04-29 04:52:30|93892.2|93842.2|93888.5|93838.5|93896.2|93846.2|93887.8|93837.8|42
1651207960000|2022-04-29 04:52:40|93888.4|93838.4|93889.4|93839.4|93890.3|93840.3|93887.5|93837.5|33
1651207970000|2022-04-29 04:52:50|93889.5|93839.5|93889.7|93839.7|93890.5|93840.5|93888|93838|32
1651207980000|2022-04-29 04:53:00|93889.8|93839.8|93888.2|93838.2|93897.6|93847.6|93885.5|93835.5|38
1651207990000|2022-04-29 04:53:10|93886.6|93836.6|93880.9|93830.9|93887.1|93837.1|93879.2|93829.2|45
1651208000000|2022-04-29 04:53:20|93883.9|93833.9|93882.5|93832.5|93884|93834|93880|93830|20
1651208010000|2022-04-29 04:53:30|93883.8|93833.8|93881.4|93831.4|93883.8|93833.8|93867.8|93817.8|36
1651208020000|2022-04-29 04:53:40|93881.2|93831.2|93878.5|93828.5|93882|93832|93878|93828|34
1651208030000|2022-04-29 04:53:50|93878.4|93828.4|93878.2|93828.2|93881.4|93831.4|93878|93828|28
1651208040000|2022-04-29 04:54:00|93878.4|93828.4|93890.4|93840.4|93891.4|93841.4|93878.4|93828.4|45
1651208050000|2022-04-29 04:54:10|93888.8|93838.8|93892.7|93842.7|93893.9|93843.9|93888.8|93838.8|38
1651208060000|2022-04-29 04:54:20|93893.6|93843.6|93892.9|93842.9|93894.9|93844.9|93892.8|93842.8|24
1651208070000|2022-04-29 04:54:30|93893|93843|93889.2|93839.2|93893|93843|93885.3|93835.3|23
1651208080000|2022-04-29 04:54:40|93889.3|93839.3|93885.6|93835.6|93889.4|93839.4|93884.9|93834.9|14
1651208090000|2022-04-29 04:54:50|93885.8|93835.8|93882.7|93832.7|93886.3|93836.3|93879.7|93829.7|13
1651208100000|2022-04-29 04:55:00|93883.3|93833.3|93876.3|93826.3|93886.8|93836.8|93874.6|93824.6|30
1651208110000|2022-04-29 04:55:10|93881.7|93831.7|93863.6|93813.6|93882.3|93832.3|93862.4|93812.4|50
1651208120000|2022-04-29 04:55:20|93863.5|93813.5|93876|93826|93878.1|93828.1|93859.6|93809.6|37
1651208130000|2022-04-29 04:55:30|93871.7|93821.7|93887|93837|93887.2|93837.2|93871.7|93821.7|44
1651208140000|2022-04-29 04:55:40|93886.5|93836.5|93889.2|93839.2|93889.8|93839.8|93880.8|93830.8|32
1651208150000|2022-04-29 04:55:50|93889.3|93839.3|93883.6|93833.6|93889.3|93839.3|93880.9|93830.9|38
1651208160000|2022-04-29 04:56:00|93882.5|93832.5|93873.7|93823.7|93883.2|93833.2|93873.6|93823.6|33
1651208170000|2022-04-29 04:56:10|93873.5|93823.5|93876.7|93826.7|93880.9|93830.9|93873.5|93823.5|18
1651208180000|2022-04-29 04:56:20|93876.8|93826.8|93875.2|93825.2|93881.1|93831.1|93875.2|93825.2|24
1651208190000|2022-04-29 04:56:30|93874.9|93824.9|93874.7|93824.7|93877.8|93827.8|93873.9|93823.9|33
1651208200000|2022-04-29 04:56:40|93874.6|93824.6|93870.2|93820.2|93874.9|93824.9|93870.1|93820.1|24
1651208210000|2022-04-29 04:56:50|93870.6|93820.6|93868.7|93818.7|93872|93822|93868.3|93818.3|36
1651208220000|2022-04-29 04:57:00|93868.5|93818.5|93862.2|93812.2|93868.5|93818.5|93860.6|93810.6|49
1651208230000|2022-04-29 04:57:10|93861.6|93811.6|93860|93810|93865|93815|93858.8|93808.8|36
1651208240000|2022-04-29 04:57:20|93859.8|93809.8|93865.4|93815.4|93865.8|93815.8|93856.6|93806.6|33
1651208250000|2022-04-29 04:57:30|93865.2|93815.2|93863.5|93813.5|93867.7|93817.7|93861.3|93811.3|49
1651208260000|2022-04-29 04:57:40|93863.1|93813.1|93858.8|93808.8|93863.8|93813.8|93857.5|93807.5|41
1651208270000|2022-04-29 04:57:50|93858.2|93808.2|93866.6|93816.6|93870.4|93820.4|93858.1|93808.1|42
1651208280000|2022-04-29 04:58:00|93866.2|93816.2|93869.7|93819.7|93871.4|93821.4|93865.2|93815.2|29
1651208290000|2022-04-29 04:58:10|93870.3|93820.3|93880|93830|93882.9|93832.9|93870.1|93820.1|42
1651208300000|2022-04-29 04:58:20|93880.1|93830.1|93876.7|93826.7|93881.9|93831.9|93876.4|93826.4|28
1651208310000|2022-04-29 04:58:30|93876.6|93826.6|93877.2|93827.2|93878.4|93828.4|93875.1|93825.1|20
1651208320000|2022-04-29 04:58:40|93877.3|93827.3|93880.4|93830.4|93881.3|93831.3|93877.1|93827.1|26
1651208330000|2022-04-29 04:58:50|93880.9|93830.9|93897.8|93847.8|93899.2|93849.2|93875.1|93825.1|32
1651208340000|2022-04-29 04:59:00|93898.1|93848.1|93890.3|93840.3|93902.9|93852.9|93889.7|93839.7|57
1651208350000|2022-04-29 04:59:10|93889.6|93839.6|93882.1|93832.1|93890.8|93840.8|93881.6|93831.6|49
1651208360000|2022-04-29 04:59:20|93882|93832|93879.7|93829.7|93882.1|93832.1|93879.6|93829.6|29
1651208370000|2022-04-29 04:59:30|93879.8|93829.8|93877.8|93827.8|93881.9|93831.9|93875.2|93825.2|29
1651208380000|2022-04-29 04:59:40|93877.9|93827.9|93879.7|93829.7|93882.4|93832.4|93873.7|93823.7|41
1651208390000|2022-04-29 04:59:50|93879.8|93829.8|93883.7|93833.7|93885.3|93835.3|93877.9|93827.9|30
1651208400000|2022-04-29 05:00:00|93883.6|93833.6|93878.1|93828.1|93884.8|93834.8|93875.8|93825.8|45
1651208410000|2022-04-29 05:00:10|93877.5|93827.5|93871.7|93821.7|93877.6|93827.6|93869.8|93819.8|28
1651208420000|2022-04-29 05:00:20|93871.8|93821.8|93866.5|93816.5|93872|93822|93861.8|93811.8|63
1651208430000|2022-04-29 05:00:30|93865.6|93815.6|93851|93801|93866.4|93816.4|93848.6|93798.6|47
1651208440000|2022-04-29 05:00:40|93851.4|93801.4|93849.4|93799.4|93852.8|93802.8|93849.4|93799.4|44
1651208450000|2022-04-29 05:00:50|93849.5|93799.5|93843.2|93793.2|93849.8|93799.8|93842.3|93792.3|46
1651208460000|2022-04-29 05:01:00|93843.3|93793.3|93831.3|93781.3|93843.5|93793.5|93831.3|93781.3|67
1651208470000|2022-04-29 05:01:10|93831.4|93781.4|93832.9|93782.9|93833.7|93783.7|93828.6|93778.6|45
1651208480000|2022-04-29 05:01:20|93833.6|93783.6|93844.4|93794.4|93846.7|93796.7|93833.6|93783.6|51
1651208490000|2022-04-29 05:01:30|93845.4|93795.4|93842|93792|93845.4|93795.4|93842|93792|24
1651208500000|2022-04-29 05:01:40|93839.2|93789.2|93836.2|93786.2|93842|93792|93834.7|93784.7|44
1651208510000|2022-04-29 05:01:50|93837.1|93787.1|93821.7|93771.7|93839.2|93789.2|93804.7|93754.7|56
1651208520000|2022-04-29 05:02:00|93818.6|93768.6|93817.7|93767.7|93821.4|93771.4|93814.1|93764.1|57
1651208530000|2022-04-29 05:02:10|93817.1|93767.1|93818.4|93768.4|93823.4|93773.4|93810|93760|61
1651208540000|2022-04-29 05:02:20|93810.4|93760.4|93806.2|93756.2|93811.3|93761.3|93798.3|93748.3|66
1651208550000|2022-04-29 05:02:30|93807.7|93757.7|93805.4|93755.4|93811|93761|93791.2|93741.2|61
1651208560000|2022-04-29 05:02:40|93805.3|93755.3|93803.8|93753.8|93809.5|93759.5|93803.7|93753.7|54
1651208570000|2022-04-29 05:02:50|93802.7|93752.7|93796.2|93746.2|93803.7|93753.7|93796.2|93746.2|29
1651208580000|2022-04-29 05:03:00|93796.6|93746.6|93799.7|93749.7|93807.1|93757.1|93792.6|93742.6|46
1651208590000|2022-04-29 05:03:10|93801.4|93751.4|93803.6|93753.6|93810.1|93760.1|93793.6|93743.6|53
1651208600000|2022-04-29 05:03:20|93804.1|93754.1|93811.3|93761.3|93814.4|93764.4|93804.1|93754.1|50
1651208610000|2022-04-29 05:03:30|93812.7|93762.7|93812.1|93762.1|93813.7|93763.7|93810.1|93760.1|34
1651208620000|2022-04-29 05:03:40|93812|93762|93811.1|93761.1|93813.2|93763.2|93791.5|93741.5|52
1651208630000|2022-04-29 05:03:50|93811.8|93761.8|93801.4|93751.4|93811.8|93761.8|93800.4|93750.4|45
1651208640000|2022-04-29 05:04:00|93800.8|93750.8|93801.7|93751.7|93801.9|93751.9|93794.8|93744.8|35
1651208650000|2022-04-29 05:04:10|93802.4|93752.4|93805.6|93755.6|93808.1|93758.1|93801.1|93751.1|47
1651208660000|2022-04-29 05:04:20|93805.8|93755.8|93767|93717|93808|93758|93766.2|93716.2|67
1651208670000|2022-04-29 05:04:30|93769.3|93719.3|93756.6|93706.6|93771.8|93721.8|93750.1|93700.1|65
1651208680000|2022-04-29 05:04:40|93757.7|93707.7|93755.9|93705.9|93768|93718|93755.8|93705.8|59
1651208690000|2022-04-29 05:04:50|93755.5|93705.5|93758.4|93708.4|93761.7|93711.7|93751.6|93701.6|59
1651208700000|2022-04-29 05:05:00|93759.3|93709.3|93750.8|93700.8|93759.3|93709.3|93745.2|93695.2|50
1651208710000|2022-04-29 05:05:10|93748.8|93698.8|93748.8|93698.8|93755.7|93705.7|93744.9|93694.9|56
1651208720000|2022-04-29 05:05:20|93747.7|93697.7|93744.7|93694.7|93749.4|93699.4|93740.4|93690.4|55
1651208730000|2022-04-29 05:05:30|93745.3|93695.3|93750.7|93700.7|93753.4|93703.4|93744.7|93694.7|45
1651208740000|2022-04-29 05:05:40|93749|93699|93744.3|93694.3|93751.6|93701.6|93744.3|93694.3|34
1651208750000|2022-04-29 05:05:50|93744.4|93694.4|93740.4|93690.4|93744.4|93694.4|93738|93688|38
1651208760000|2022-04-29 05:06:00|93743.5|93693.5|93745.5|93695.5|93750.4|93700.4|93743.5|93693.5|48
1651208770000|2022-04-29 05:06:10|93745.7|93695.7|93751.3|93701.3|93753.5|93703.5|93745.7|93695.7|37
1651208780000|2022-04-29 05:06:20|93751.2|93701.2|93756.6|93706.6|93762|93712|93750|93700|31
1651208790000|2022-04-29 05:06:30|93757.7|93707.7|93762.7|93712.7|93762.7|93712.7|93753.7|93703.7|37
1651208800000|2022-04-29 05:06:40|93762.6|93712.6|93757.8|93707.8|93791.3|93716|93741.3|93656.5|72
1651208810000|2022-04-29 05:06:50|93758.6|93708.6|93783.7|93733.7|93787.1|93737.1|93752.9|93702.9|67
1651208820000|2022-04-29 05:07:00|93783.8|93733.8|93762.6|93712.6|93784.5|93734.5|93762.6|93712.6|59
1651208830000|2022-04-29 05:07:10|93763.8|93713.8|93738.3|93688.3|93772.8|93722.8|93700.5|93650.5|63
1651208840000|2022-04-29 05:07:20|93741.1|93691.1|93732.8|93682.8|93741.1|93691.1|93729.5|93679.5|67
1651208850000|2022-04-29 05:07:30|93733|93683|93734|93684|93734|93684|93729.6|93679.6|47
1651208860000|2022-04-29 05:07:40|93733.1|93683.1|93735.8|93685.8|93735.8|93685.8|93733|93683|36
1651208870000|2022-04-29 05:07:50|93735.9|93685.9|93737.3|93687.3|93738.8|93688.8|93735.9|93685.9|45
1651208880000|2022-04-29 05:08:00|93738.4|93688.4|93733.8|93683.8|93738.6|93688.6|93732|93682|34
1651208890000|2022-04-29 05:08:10|93733.9|93683.9|93732.8|93682.8|93734|93684|93728.3|93678.3|44
1651208900000|2022-04-29 05:08:20|93732.4|93682.4|93734.6|93684.6|93734.9|93684.9|93731.3|93681.3|19
1651208910000|2022-04-29 05:08:30|93735|93685|93753.5|93703.5|93754.4|93704.4|93733.4|93683.4|24
1651208920000|2022-04-29 05:08:40|93753.7|93703.7|93748.1|93698.1|93753.9|93703.9|93748.1|93698.1|35
1651208930000|2022-04-29 05:08:50|93748.7|93698.7|93748.2|93698.2|93749.6|93699.6|93747.9|93697.9|39
1651208940000|2022-04-29 05:09:00|93747.9|93697.9|93751.9|93701.9|93752.3|93702.3|93747.9|93697.9|38
1651208950000|2022-04-29 05:09:10|93752.4|93702.4|93749.6|93699.6|93752.4|93702.4|93747.2|93697.2|37
1651208960000|2022-04-29 05:09:20|93751.6|93701.6|93748.8|93698.8|93753.1|93703.1|93748.2|93698.2|46
1651208970000|2022-04-29 05:09:30|93749|93699|93743.3|93693.3|93749|93699|93743.3|93693.3|34
1651208980000|2022-04-29 05:09:40|93743.4|93693.4|93727.1|93677.1|93744.4|93694.4|93727|93677|47
1651208990000|2022-04-29 05:09:50|93726.7|93676.7|93728.4|93678.4|93730.9|93680.9|93726.4|93676.4|39
1651209000000|2022-04-29 05:10:00|93728.7|93678.7|93722|93672|93729.3|93679.3|93721.6|93671.6|37
1651209010000|2022-04-29 05:10:10|93722.3|93672.3|93713.4|93663.4|93725|93675|93713.4|93663.4|58
1651209020000|2022-04-29 05:10:20|93714.5|93664.5|93709.9|93659.9|93715.6|93665.6|93708.8|93658.8|47
1651209030000|2022-04-29 05:10:30|93710.3|93660.3|93709.5|93659.5|93711|93661|93708.2|93658.2|25
1651209040000|2022-04-29 05:10:40|93709.6|93659.6|93711|93661|93711.9|93661.9|93708.2|93658.2|32
1651209050000|2022-04-29 05:10:50|93710.9|93660.9|93712.6|93662.6|93713|93663|93706.5|93656.5|35
1651209060000|2022-04-29 05:11:00|93712.8|93662.8|93705.5|93655.5|93713.3|93663.3|93703.4|93653.4|44
1651209070000|2022-04-29 05:11:10|93707.3|93657.3|93706|93656|93710.6|93660.6|93701.9|93651.9|37
1651209080000|2022-04-29 05:11:20|93708.1|93658.1|93710.7|93660.7|93713.2|93663.2|93708.1|93658.1|51
1651209090000|2022-04-29 05:11:30|93710.5|93660.5|93703.2|93653.2|93711.8|93661.8|93699.9|93649.9|60
1651209100000|2022-04-29 05:11:40|93703.4|93653.4|93695|93645|93703.4|93653.4|93693.2|93643.2|61
1651209110000|2022-04-29 05:11:50|93696.8|93646.8|93709.3|93659.3|93710.5|93660.5|93694.3|93644.3|57
1651209120000|2022-04-29 05:12:00|93709.7|93659.7|93697.3|93647.3|93751.1|93676.2|93693.6|93595.2|76
1651209130000|2022-04-29 05:12:10|93733.6|93595.2|93694.8|93644.8|93747.3|93658.5|93686|93595.2|69
1651209140000|2022-04-29 05:12:20|93699.8|93649.8|93697.1|93647.1|93705.8|93655.8|93696|93646|57
1651209150000|2022-04-29 05:12:30|93696.5|93646.5|93687.1|93637.1|93697|93647|93686.1|93636.1|59
1651209160000|2022-04-29 05:12:40|93687.2|93637.2|93689.1|93639.1|93692|93642|93687.2|93637.2|36
1651209170000|2022-04-29 05:12:50|93689.2|93639.2|93681.2|93631.2|93689.2|93639.2|93680.2|93630.2|36
1651209180000|2022-04-29 05:13:00|93682.4|93632.4|93680.1|93630.1|93682.4|93632.4|93672.5|93622.5|61
1651209190000|2022-04-29 05:13:10|93680.3|93630.3|93672.3|93622.3|93683.9|93633.9|93672.3|93622.3|39
1651209200000|2022-04-29 05:13:20|93672.4|93622.4|93668.4|93618.4|93672.4|93622.4|93667|93617|42
1651209210000|2022-04-29 05:13:30|93668.3|93618.3|93619|93569|93678.3|93628.3|93617.1|93567.1|49
1651209220000|2022-04-29 05:13:40|93618.9|93568.9|93739.5|93560.5|93739.5|93595.2|93565.5|93489.1|68
1651209230000|2022-04-29 05:13:50|93650.4|93600.4|93649.9|93599.9|93729.3|93625.2|93646.9|93571|69
1651209240000|2022-04-29 05:14:00|93652.4|93602.4|93576.5|93526.5|93654|93604|93571.1|93493.6|60
1651209250000|2022-04-29 05:14:10|93571.8|93521.8|93571.8|93521.8|93576.2|93526.2|93568.6|93518.6|55
1651209260000|2022-04-29 05:14:20|93571.4|93521.4|93591.2|93541.2|93629.1|93542.2|93562.3|93483.7|69
1651209270000|2022-04-29 05:14:30|93630.7|93489.3|93584.8|93534.8|93630.7|93548|93568.8|93479.9|78
1651209280000|2022-04-29 05:14:40|93584.1|93534.1|93587.3|93537.3|93587.3|93537.3|93572|93522|68
1651209290000|2022-04-29 05:14:50|93585.9|93535.9|93572.3|93522.3|93588.1|93538.1|93568.8|93518.8|67
1651209300000|2022-04-29 05:15:00|93572.1|93522.1|93583.6|93533.6|93591.9|93541.9|93569|93519|75
1651209310000|2022-04-29 05:15:10|93586.5|93536.5|93587|93537|93595.2|93545.2|93577.5|93527.5|76
1651209320000|2022-04-29 05:15:20|93585|93535|93594.4|93544.4|93609.1|93559.1|93583.3|93533.3|71
1651209330000|2022-04-29 05:15:30|93595.5|93545.5|93592.6|93542.6|93603.3|93553.3|93587.4|93537.4|60
1651209340000|2022-04-29 05:15:40|93593.9|93543.9|93586.4|93536.4|93600.3|93550.3|93574.9|93524.9|76
1651209350000|2022-04-29 05:15:50|93582.9|93532.9|93563.9|93513.9|93591.7|93541.7|93557.1|93507.1|68
1651209360000|2022-04-29 05:16:00|93563.7|93513.7|93553.5|93503.5|93566.7|93516.7|93550.8|93500.8|67
1651209370000|2022-04-29 05:16:10|93549.2|93499.2|93564.1|93514.1|93572.8|93522.8|93549|93499|56
1651209380000|2022-04-29 05:16:20|93564.9|93514.9|93543.3|93493.3|93564.9|93514.9|93542.6|93492.6|68
1651209390000|2022-04-29 05:16:30|93542.9|93492.9|93549.1|93499.1|93550.1|93500.1|93542.5|93492.5|57
1651209400000|2022-04-29 05:16:40|93549.8|93499.8|93538.6|93488.6|93579.3|93500.8|93533.9|93453.6|64
1651209410000|2022-04-29 05:16:50|93539.2|93489.2|93545|93495|93556.4|93506.4|93536.2|93486.2|60
1651209420000|2022-04-29 05:17:00|93545.1|93495.1|93543.7|93493.7|93550.1|93500.1|93542.4|93492.4|56
1651209430000|2022-04-29 05:17:10|93543.6|93493.6|93540.6|93490.6|93543.6|93493.6|93540.3|93490.3|40
1651209440000|2022-04-29 05:17:20|93539.1|93489.1|93548.6|93498.6|93550.6|93500.6|93539.1|93489.1|53
1651209450000|2022-04-29 05:17:30|93547.8|93497.8|93543|93493|93549.1|93499.1|93543|93493|50
1651209460000|2022-04-29 05:17:40|93543.6|93493.6|93493.6|93443.6|93547.3|93497.3|93493.6|93443.6|76
1651209470000|2022-04-29 05:17:50|93495.2|93445.2|93482.3|93432.3|93500.6|93450.6|93481.5|93431.5|63
1651209480000|2022-04-29 05:18:00|93482.9|93432.9|93460.9|93410.9|93511.5|93435.1|93455.8|93362.3|66
1651209490000|2022-04-29 05:18:10|93457.3|93407.3|93453.8|93403.8|93467.3|93417.3|93438.1|93388.1|73
1651209500000|2022-04-29 05:18:20|93452|93402|93454|93404|93459.5|93409.5|93425.8|93375.8|63
1651209510000|2022-04-29 05:18:30|93451.7|93401.7|93458|93408|93458.6|93408.6|93445.9|93395.9|70
1651209520000|2022-04-29 05:18:40|93457.7|93407.7|93458.5|93408.5|93459.6|93409.6|93448.7|93398.7|52
1651209530000|2022-04-29 05:18:50|93458.7|93408.7|93433.2|93383.2|93476|93413.1|93428|93341.7|61
1651209540000|2022-04-29 05:19:00|93435.2|93385.2|93434|93384|93436.6|93386.6|93431.3|93381.3|50
1651209550000|2022-04-29 05:19:10|93433.5|93383.5|93437.2|93387.2|93437.9|93387.9|93433.5|93383.5|37
1651209560000|2022-04-29 05:19:20|93436.9|93386.9|93427.3|93377.3|93438|93388|93426.7|93376.7|37
1651209570000|2022-04-29 05:19:30|93427.5|93377.5|93424|93374|93428.1|93378.1|93422.9|93372.9|53
1651209580000|2022-04-29 05:19:40|93423.5|93373.5|93417.3|93367.3|93425.7|93375.7|93414.9|93364.9|52
1651209590000|2022-04-29 05:19:50|93417.2|93367.2|93422.5|93372.5|93423.5|93373.5|93417|93367|32
1651209600000|2022-04-29 05:20:00|93422.2|93372.2|93424.1|93374.1|93426.9|93376.9|93411.9|93361.9|60
1651209610000|2022-04-29 05:20:10|93427.2|93377.2|93432.1|93382.1|93433.8|93383.8|93422.8|93372.8|55
1651209620000|2022-04-29 05:20:20|93432.5|93382.5|93408.6|93358.6|93432.5|93382.5|93401.8|93351.8|64
1651209630000|2022-04-29 05:20:30|93408.4|93358.4|93374.2|93324.2|93419.9|93369.9|93374.2|93324.2|47
1651209640000|2022-04-29 05:20:40|93376.3|93326.3|93362.5|93312.5|93421.1|93331.3|93353.9|93268.9|72
1651209650000|2022-04-29 05:20:50|93361.6|93311.6|93367.5|93317.5|93367.9|93317.9|93332.9|93282.9|72
1651209660000|2022-04-29 05:21:00|93365.2|93315.2|93370.5|93320.5|93378.4|93328.4|93359.5|93309.5|67
1651209670000|2022-04-29 05:21:10|93372.7|93322.7|93373.8|93323.8|93376.3|93326.3|93370.4|93320.4|43
1651209680000|2022-04-29 05:21:20|93373.7|93323.7|93378.5|93328.5|93378.5|93328.5|93373.4|93323.4|38
1651209690000|2022-04-29 05:21:30|93378.4|93328.4|93388.9|93338.9|93389.4|93339.4|93374.7|93324.7|43
1651209700000|2022-04-29 05:21:40|93389.2|93339.2|93375.2|93325.2|93392.1|93342.1|93375.2|93325.2|51
1651209710000|2022-04-29 05:21:50|93375.7|93325.7|93381.4|93331.4|93385.2|93335.2|93375.7|93325.7|64
1651209720000|2022-04-29 05:22:00|93381.3|93331.3|93369.9|93319.9|93381.3|93331.3|93364.6|93314.6|68
1651209730000|2022-04-29 05:22:10|93370.3|93320.3|93372.7|93322.7|93374.7|93324.7|93365.6|93315.6|72
1651209740000|2022-04-29 05:22:20|93372.3|93322.3|93366.4|93316.4|93377.7|93327.7|93366.4|93316.4|63
1651209750000|2022-04-29 05:22:30|93367.7|93317.7|93373.1|93323.1|93374.8|93324.8|93360.9|93310.9|62
1651209760000|2022-04-29 05:22:40|93373.5|93323.5|93380.1|93330.1|93388.5|93338.5|93370.5|93320.5|65
1651209770000|2022-04-29 05:22:50|93386.7|93336.7|93400.5|93350.5|93439|93350.6|93376.6|93295.1|79
1651209780000|2022-04-29 05:23:00|93398.5|93348.5|93406|93356|93447.5|93362.7|93388.5|93322.2|67
1651209790000|2022-04-29 05:23:10|93407.1|93357.1|93416.4|93366.4|93429.1|93379.1|93393.5|93343.5|78
1651209800000|2022-04-29 05:23:20|93417.5|93367.5|93425.2|93375.2|93432.7|93382.7|93417.5|93367.5|65
1651209810000|2022-04-29 05:23:30|93425.8|93375.8|93420.8|93370.8|93426.9|93376.9|93420.3|93370.3|45
1651209820000|2022-04-29 05:23:40|93420.5|93370.5|93380.8|93330.8|93420.5|93370.5|93371.4|93321.4|66
1651209830000|2022-04-29 05:23:50|93380.4|93330.4|93378.5|93328.5|93380.9|93330.9|93374.6|93324.6|40
1651209840000|2022-04-29 05:24:00|93378.6|93328.6|93393.5|93343.5|93425|93343.5|93363.4|93274.9|46
1651209850000|2022-04-29 05:24:10|93393.7|93343.7|93392.9|93342.9|93395.1|93345.1|93391|93341|48
1651209860000|2022-04-29 05:24:20|93394.6|93344.6|93412|93362|93415.9|93365.9|93394.6|93344.6|61
1651209870000|2022-04-29 05:24:30|93411.9|93361.9|93393.4|93343.4|93411.9|93361.9|93393|93343|60
1651209880000|2022-04-29 05:24:40|93393.9|93343.9|93395|93345|93400.3|93350.3|93390|93340|49
1651209890000|2022-04-29 05:24:50|93395.1|93345.1|93404.5|93354.5|93404.7|93354.7|93393.6|93343.6|50
1651209900000|2022-04-29 05:25:00|93403.8|93353.8|93408.7|93358.7|93411.3|93361.3|93402.6|93352.6|49
1651209910000|2022-04-29 05:25:10|93408.9|93358.9|93403.1|93353.1|93408.9|93358.9|93401.8|93351.8|60
1651209920000|2022-04-29 05:25:20|93403.3|93353.3|93410.4|93360.4|93411.5|93361.5|93401.2|93351.2|47
1651209930000|2022-04-29 05:25:30|93409.3|93359.3|93388.6|93338.6|93411.6|93361.6|93388.5|93338.5|47
1651209940000|2022-04-29 05:25:40|93388.7|93338.7|93398.7|93348.7|93399.2|93349.2|93386.6|93336.6|58
1651209950000|2022-04-29 05:25:50|93399.3|93349.3|93396.7|93346.7|93401.3|93351.3|93396.7|93346.7|38
1651209960000|2022-04-29 05:26:00|93396.5|93346.5|93401.4|93351.4|93401.4|93351.4|93393.8|93343.8|52
1651209970000|2022-04-29 05:26:10|93401.1|93351.1|93367.1|93317.1|93427.6|93377.6|93365.9|93315.9|71
1651209980000|2022-04-29 05:26:20|93367.5|93317.5|93368.9|93318.9|93373.5|93323.5|93367.5|93317.5|41
1651209990000|2022-04-29 05:26:30|93368.7|93318.7|93367.7|93317.7|93371.9|93321.9|93365.8|93315.8|36
1651210000000|2022-04-29 05:26:40|93367.4|93317.4|93364.7|93314.7|93367.8|93317.8|93364.3|93314.3|38
1651210010000|2022-04-29 05:26:50|93364.6|93314.6|93366.6|93316.6|93367|93317|93360.1|93310.1|45
1651210020000|2022-04-29 05:27:00|93366.5|93316.5|93374.2|93324.2|93374.2|93324.2|93365.1|93315.1|52
1651210030000|2022-04-29 05:27:10|93374|93324|93377.9|93327.9|93383.1|93333.1|93362.5|93312.5|67
1651210040000|2022-04-29 05:27:20|93377.8|93327.8|93376.4|93326.4|93381.3|93331.3|93371.6|93321.6|55
1651210050000|2022-04-29 05:27:30|93376.8|93326.8|93332.2|93282.2|93384.5|93334.5|93329.8|93279.8|46
1651210060000|2022-04-29 05:27:40|93332.4|93282.4|93312.5|93262.5|93335.4|93285.4|93295.1|93245.1|59
1651210070000|2022-04-29 05:27:50|93313|93263|93315.4|93265.4|93315.4|93265.4|93308.4|93258.4|47
1651210080000|2022-04-29 05:28:00|93316.9|93266.9|93331.9|93281.9|93353|93303|93272.6|93222.6|74
1651210090000|2022-04-29 05:28:10|93332.8|93282.8|93345.7|93295.7|93350.1|93300.1|93332.8|93282.8|58
1651210100000|2022-04-29 05:28:20|93345.6|93295.6|93343.2|93293.2|93349.8|93299.8|93339.6|93289.6|47
1651210110000|2022-04-29 05:28:30|93342.5|93292.5|93343.6|93293.6|93348.5|93298.5|93342.4|93292.4|27
1651210120000|2022-04-29 05:28:40|93343|93293|93342.5|93292.5|93343.9|93293.9|93339.1|93289.1|42
1651210130000|2022-04-29 05:28:50|93340.9|93290.9|93342.2|93292.2|93342.4|93292.4|93340.2|93290.2|29
1651210140000|2022-04-29 05:29:00|93341.9|93291.9|93341.2|93291.2|93344.3|93294.3|93333|93283|44
1651210150000|2022-04-29 05:29:10|93340.2|93290.2|93344.1|93294.1|93348|93298|93340.2|93290.2|48
1651210160000|2022-04-29 05:29:20|93344.3|93294.3|93346.3|93296.3|93346.3|93296.3|93341.9|93291.9|27
1651210170000|2022-04-29 05:29:30|93345.8|93295.8|93346.6|93296.6|93346.6|93296.6|93345.2|93295.2|30
1651210180000|2022-04-29 05:29:40|93355|93305|93392.7|93342.7|93394.7|93344.7|93355|93305|54
1651210190000|2022-04-29 05:29:50|93392.4|93342.4|93412.4|93362.4|93457.6|93363.6|93391.9|93308.6|36
1651210200000|2022-04-29 05:30:00|93411.2|93361.2|93395.1|93345.1|93438|93364.4|93384.3|93302.9|68
1651210210000|2022-04-29 05:30:10|93395.2|93345.2|93388.1|93338.1|93397.6|93347.6|93381.6|93331.6|57
1651210220000|2022-04-29 05:30:20|93387.1|93337.1|93389.8|93339.8|93390.2|93340.2|93385.9|93335.9|44
1651210230000|2022-04-29 05:30:30|93390|93340|93386.2|93336.2|93390.4|93340.4|93384.5|93334.5|31
1651210240000|2022-04-29 05:30:40|93386.4|93336.4|93391.9|93341.9|93391.9|93341.9|93386.4|93336.4|36
1651210250000|2022-04-29 05:30:50|93392|93342|93385|93335|93392.4|93342.4|93380.9|93330.9|55
1651210260000|2022-04-29 05:31:00|93385.4|93335.4|93382.2|93332.2|93387.5|93337.5|93378.8|93328.8|48
1651210270000|2022-04-29 05:31:10|93377.5|93327.5|93381.8|93331.8|93381.8|93331.8|93377.2|93327.2|37
1651210280000|2022-04-29 05:31:20|93380.6|93330.6|93376.3|93326.3|93380.6|93330.6|93376.3|93326.3|30
1651210290000|2022-04-29 05:31:30|93376|93326|93380.1|93330.1|93381.5|93331.5|93374|93324|28
1651210300000|2022-04-29 05:31:40|93384.5|93334.5|93379.5|93329.5|93384.5|93334.5|93376|93326|40
1651210310000|2022-04-29 05:31:50|93380.2|93330.2|93380.1|93330.1|93380.2|93330.2|93375.4|93325.4|29
1651210320000|2022-04-29 05:32:00|93380.7|93330.7|93381.4|93331.4|93395.6|93345.6|93380.7|93330.7|48
1651210330000|2022-04-29 05:32:10|93383.2|93333.2|93400.5|93350.5|93402.1|93352.1|93383|93333|53
1651210340000|2022-04-29 05:32:20|93400.6|93350.6|93399.7|93349.7|93400.6|93350.6|93395.3|93345.3|28
1651210350000|2022-04-29 05:32:30|93399.2|93349.2|93396.1|93346.1|93399.5|93349.5|93396|93346|14
1651210360000|2022-04-29 05:32:40|93398.2|93348.2|93408|93358|93409.1|93359.1|93397.4|93347.4|37
1651210370000|2022-04-29 05:32:50|93408.5|93358.5|93403.1|93353.1|93408.5|93358.5|93401.5|93351.5|39
1651210380000|2022-04-29 05:33:00|93403.9|93353.9|93407.4|93357.4|93407.4|93357.4|93402.9|93352.9|30
1651210390000|2022-04-29 05:33:10|93407.7|93357.7|93409|93359|93411.6|93361.6|93407.5|93357.5|21
1651210400000|2022-04-29 05:33:20|93407.4|93357.4|93411.3|93361.3|93417.4|93367.4|93407.4|93357.4|35
1651210410000|2022-04-29 05:33:30|93410.6|93360.6|93409.9|93359.9|93412.2|93362.2|93408.8|93358.8|35
1651210420000|2022-04-29 05:33:40|93409.3|93359.3|93409.4|93359.4|93410.4|93360.4|93408.1|93358.1|30
1651210430000|2022-04-29 05:33:50|93409.3|93359.3|93409.3|93359.3|93411.5|93361.5|93409.1|93359.1|34
1651210440000|2022-04-29 05:34:00|93409.8|93359.8|93407|93357|93411.2|93361.2|93403.9|93353.9|34
1651210450000|2022-04-29 05:34:10|93406.2|93356.2|93400.6|93350.6|93407.4|93357.4|93393.2|93343.2|32
1651210460000|2022-04-29 05:34:20|93401.8|93351.8|93391.6|93341.6|93401.8|93351.8|93391.6|93341.6|43
1651210470000|2022-04-29 05:34:30|93391.2|93341.2|93386.5|93336.5|93391.2|93341.2|93384.3|93334.3|46
1651210480000|2022-04-29 05:34:40|93386.3|93336.3|93399.2|93349.2|93399.2|93349.2|93385.7|93335.7|39
1651210490000|2022-04-29 05:34:50|93399.6|93349.6|93392|93342|93399.6|93349.6|93392|93342|33
1651210500000|2022-04-29 05:35:00|93389.1|93339.1|93386.5|93336.5|93391.9|93341.9|93386.1|93336.1|34
1651210510000|2022-04-29 05:35:10|93385.2|93335.2|93373.5|93323.5|93385.2|93335.2|93365|93315|48
1651210520000|2022-04-29 05:35:20|93374|93324|93369.2|93319.2|93374.4|93324.4|93369|93319|33
1651210530000|2022-04-29 05:35:30|93369.9|93319.9|93370.1|93320.1|93371|93321|93369.2|93319.2|27
1651210540000|2022-04-29 05:35:40|93369.6|93319.6|93368.7|93318.7|93370.2|93320.2|93368.6|93318.6|19
1651210550000|2022-04-29 05:35:50|93368.5|93318.5|93364.3|93314.3|93380.7|93330.7|93359.6|93309.6|39
1651210560000|2022-04-29 05:36:00|93366.5|93316.5|93363.6|93313.6|93366.5|93316.5|93361.7|93311.7|37
1651210570000|2022-04-29 05:36:10|93362.8|93312.8|93364.1|93314.1|93364.8|93314.8|93362.2|93312.2|26
1651210580000|2022-04-29 05:36:20|93365.4|93315.4|93361|93311|93365.4|93315.4|93360.8|93310.8|32
1651210590000|2022-04-29 05:36:30|93360.8|93310.8|93363.1|93313.1|93364.8|93314.8|93360.2|93310.2|30
1651210600000|2022-04-29 05:36:40|93365.9|93315.9|93333|93283|93365.9|93315.9|93327.1|93277.1|42
1651210610000|2022-04-29 05:36:50|93331.5|93281.5|93323|93273|93336.1|93286.1|93322.7|93272.7|64
1651210620000|2022-04-29 05:37:00|93323.3|93273.3|93324.7|93274.7|93337.1|93287.1|93317.9|93267.9|60
1651210630000|2022-04-29 05:37:10|93324.6|93274.6|93312|93262|93325|93275|93311.9|93261.9|59
1651210640000|2022-04-29 05:37:20|93311.6|93261.6|93310.3|93260.3|93313.5|93263.5|93308.7|93258.7|45
1651210650000|2022-04-29 05:37:30|93312.1|93262.1|93310.2|93260.2|93312.1|93262.1|93307.6|93257.6|42
1651210660000|2022-04-29 05:37:40|93308.7|93258.7|93314.6|93264.6|93317.8|93267.8|93308.5|93258.5|37
1651210670000|2022-04-29 05:37:50|93314.3|93264.3|93322|93272|93323|93273|93314.3|93264.3|42
1651210680000|2022-04-29 05:38:00|93322.2|93272.2|93320.5|93270.5|93325.5|93275.5|93320.4|93270.4|36
1651210690000|2022-04-29 05:38:10|93320.8|93270.8|93313.3|93263.3|93320.8|93270.8|93310.5|93260.5|46
1651210700000|2022-04-29 05:38:20|93313.4|93263.4|93312.9|93262.9|93314.2|93264.2|93312.7|93262.7|17
1651210710000|2022-04-29 05:38:30|93316.2|93266.2|93319.8|93269.8|93320.5|93270.5|93314|93264|22
1651210720000|2022-04-29 05:38:40|93321.4|93271.4|93316.3|93266.3|93321.8|93271.8|93313.6|93263.6|38
1651210730000|2022-04-29 05:38:50|93317.3|93267.3|93315.8|93265.8|93318.9|93268.9|93314.4|93264.4|21
1651210740000|2022-04-29 05:39:00|93314.8|93264.8|93317.9|93267.9|93318.6|93268.6|93313.7|93263.7|25
1651210750000|2022-04-29 05:39:10|93318|93268|93318|93268|93320.4|93270.4|93314.9|93264.9|24
1651210760000|2022-04-29 05:39:20|93317.6|93267.6|93321.1|93271.1|93321.7|93271.7|93317.6|93267.6|17
1651210770000|2022-04-29 05:39:30|93321|93271|93316|93266|93321.2|93271.2|93307.8|93257.8|26
1651210780000|2022-04-29 05:39:40|93315.3|93265.3|93331.8|93281.8|93336.9|93286.9|93315.1|93265.1|44
1651210790000|2022-04-29 05:39:50|93330.6|93280.6|93330.8|93280.8|93330.8|93280.8|93326.4|93276.4|33
1651210800000|2022-04-29 05:40:00|93330.3|93280.3|93344.2|93294.2|93350.8|93300.8|93330.3|93280.3|43
1651210810000|2022-04-29 05:40:10|93343.9|93293.9|93339.3|93289.3|93345|93295|93338.9|93288.9|28
1651210820000|2022-04-29 05:40:20|93339.4|93289.4|93346.6|93296.6|93346.6|93296.6|93339.4|93289.4|27
1651210830000|2022-04-29 05:40:30|93349.2|93299.2|93362.3|93312.3|93363.9|93313.9|93346.8|93296.8|35
1651210840000|2022-04-29 05:40:40|93360.1|93310.1|93358.5|93308.5|93366.2|93316.2|93357.7|93307.7|33
1651210850000|2022-04-29 05:40:50|93358.2|93308.2|93362.4|93312.4|93362.5|93312.5|93354.1|93304.1|43
1651210860000|2022-04-29 05:41:00|93362.9|93312.9|93365|93315|93368.1|93318.1|93357|93307|33
1651210870000|2022-04-29 05:41:10|93366|93316|93359.3|93309.3|93373.7|93323.7|93344.3|93294.3|44
1651210880000|2022-04-29 05:41:20|93361.5|93311.5|93373.8|93323.8|93379.7|93329.7|93359.3|93309.3|47
1651210890000|2022-04-29 05:41:30|93372.8|93322.8|93385.9|93335.9|93399.8|93349.8|93372.8|93322.8|59
1651210900000|2022-04-29 05:41:40|93385.2|93335.2|93406|93356|93409.1|93359.1|93385|93335|62
1651210910000|2022-04-29 05:41:50|93407.6|93357.6|93423.4|93373.4|93431|93381|93405.5|93355.5|61
1651210920000|2022-04-29 05:42:00|93423.1|93373.1|93424|93374|93424|93374|93420.1|93370.1|49
1651210930000|2022-04-29 05:42:10|93424.6|93374.6|93404.4|93354.4|93424.6|93374.6|93399.5|93349.5|50
1651210940000|2022-04-29 05:42:20|93404.7|93354.7|93389.6|93339.6|93411.9|93361.9|93389.6|93339.6|55
1651210950000|2022-04-29 05:42:30|93380.3|93330.3|93375.7|93325.7|93384.5|93334.5|93365.5|93315.5|66
1651210960000|2022-04-29 05:42:40|93376.1|93326.1|93390.8|93340.8|93392.7|93342.7|93371.4|93321.4|56
1651210970000|2022-04-29 05:42:50|93389.1|93339.1|93387.4|93337.4|93393.6|93343.6|93380.6|93330.6|55
1651210980000|2022-04-29 05:43:00|93387.2|93337.2|93370.9|93320.9|93387.2|93337.2|93365.8|93315.8|56
1651210990000|2022-04-29 05:43:10|93371.5|93321.5|93379|93329|93379|93329|93368.1|93318.1|49
1651211000000|2022-04-29 05:43:20|93379.1|93329.1|93380.2|93330.2|93387.8|93337.8|93378.8|93328.8|63
1651211010000|2022-04-29 05:43:30|93380.4|93330.4|93383.1|93333.1|93387|93337|93380.4|93330.4|38
1651211020000|2022-04-29 05:43:40|93383.2|93333.2|93385.9|93335.9|93386.6|93336.6|93380.9|93330.9|32
1651211030000|2022-04-29 05:43:50|93386|93336|93384.6|93334.6|93386|93336|93382|93332|26
1651211040000|2022-04-29 05:44:00|93384.4|93334.4|93388.2|93338.2|93393.1|93343.1|93380.1|93330.1|68
1651211050000|2022-04-29 05:44:10|93387.7|93337.7|93377.3|93327.3|93391|93341|93370.3|93320.3|77
1651211060000|2022-04-29 05:44:20|93377.6|93327.6|93372|93322|93390.4|93340.4|93372|93322|75
1651211070000|2022-04-29 05:44:30|93372.6|93322.6|93374.9|93324.9|93377.7|93327.7|93370.4|93320.4|71
1651211080000|2022-04-29 05:44:40|93370.4|93320.4|93375.6|93325.6|93378.4|93328.4|93362.3|93312.3|72
1651211090000|2022-04-29 05:44:50|93376|93326|93377.6|93327.6|93379.8|93329.8|93370.9|93320.9|67
1651211100000|2022-04-29 05:45:00|93378.7|93328.7|93369.6|93319.6|93379.3|93329.3|93365.4|93315.4|58
1651211110000|2022-04-29 05:45:10|93372.5|93322.5|93376|93326|93386.4|93336.4|93371.1|93321.1|71
1651211120000|2022-04-29 05:45:20|93375.9|93325.9|93373.9|93323.9|93381.5|93331.5|93364.6|93314.6|69
1651211130000|2022-04-29 05:45:30|93375.1|93325.1|93380.1|93330.1|93382.4|93332.4|93365.5|93315.5|65
1651211140000|2022-04-29 05:45:40|93376.1|93326.1|93378.2|93328.2|93382.2|93332.2|93372.4|93322.4|65
1651211150000|2022-04-29 05:45:50|93378.7|93328.7|93380.9|93330.9|93382.8|93332.8|93369.6|93319.6|67
1651211160000|2022-04-29 05:46:00|93380.8|93330.8|93381.2|93331.2|93385.4|93335.4|93376.9|93326.9|62
1651211170000|2022-04-29 05:46:10|93381.5|93331.5|93377.9|93327.9|93383.6|93333.6|93376.7|93326.7|71
1651211180000|2022-04-29 05:46:20|93378.3|93328.3|93381|93331|93381.5|93331.5|93377.9|93327.9|38
1651211190000|2022-04-29 05:46:30|93380.4|93330.4|93379.2|93329.2|93383.3|93333.3|93376.6|93326.6|53
1651211200000|2022-04-29 05:46:40|93379.6|93329.6|93379.3|93329.3|93381|93331|93371.3|93321.3|68
1651211210000|2022-04-29 05:46:50|93379.4|93329.4|93376.5|93326.5|93381.8|93331.8|93372.8|93322.8|55
1651211220000|2022-04-29 05:47:00|93376.8|93326.8|93377.6|93327.6|93377.6|93327.6|93371.2|93321.2|56
1651211230000|2022-04-29 05:47:10|93377.5|93327.5|93379.8|93329.8|93381.6|93331.6|93374.2|93324.2|49
1651211240000|2022-04-29 05:47:20|93379.9|93329.9|93380|93330|93381.4|93331.4|93375.6|93325.6|47
1651211250000|2022-04-29 05:47:30|93379.8|93329.8|93378.5|93328.5|93381.9|93331.9|93373.6|93323.6|41
1651211260000|2022-04-29 05:47:40|93376.4|93326.4|93378.3|93328.3|93379.1|93329.1|93374.8|93324.8|49
1651211270000|2022-04-29 05:47:50|93378.2|93328.2|93379.6|93329.6|93381.6|93331.6|93370.6|93320.6|68
1651211280000|2022-04-29 05:48:00|93378.3|93328.3|93375.3|93325.3|93385.3|93335.3|93370.4|93320.4|67
1651211290000|2022-04-29 05:48:10|93380.3|93330.3|93379.8|93329.8|93381.3|93331.3|93369.9|93319.9|75
1651211300000|2022-04-29 05:48:20|93380.6|93330.6|93374.9|93324.9|93382.1|93332.1|93372.4|93322.4|63
1651211310000|2022-04-29 05:48:30|93376.3|93326.3|93380.1|93330.1|93384.3|93334.3|93371.6|93321.6|64
1651211320000|2022-04-29 05:48:40|93376.9|93326.9|93372.7|93322.7|93379.8|93329.8|93369|93319|75
1651211330000|2022-04-29 05:48:50|93373|93323|93385|93335|93386.3|93336.3|93366.1|93316.1|71
1651211340000|2022-04-29 05:49:00|93385.3|93335.3|93390.7|93340.7|93393|93343|93384|93334|45
1651211350000|2022-04-29 05:49:10|93390.5|93340.5|93395.1|93345.1|93403.1|93353.1|93387.9|93337.9|74
1651211360000|2022-04-29 05:49:20|93397.1|93347.1|93394.7|93344.7|93402.7|93352.7|93392.5|93342.5|57
1651211370000|2022-04-29 05:49:30|93395.5|93345.5|93393.4|93343.4|93400.3|93350.3|93386.4|93336.4|54
1651211380000|2022-04-29 05:49:40|93392.1|93342.1|93392.1|93342.1|93395.6|93345.6|93390|93340|40
1651211390000|2022-04-29 05:49:50|93391.5|93341.5|93393.2|93343.2|93394.1|93344.1|93391.5|93341.5|40
1651211400000|2022-04-29 05:50:00|93392.5|93342.5|93390|93340|93392.9|93342.9|93374.8|93324.8|56
1651211410000|2022-04-29 05:50:10|93389.1|93339.1|93389.8|93339.8|93399.5|93349.5|93380.6|93330.6|78
1651211420000|2022-04-29 05:50:20|93387.3|93337.3|93380|93330|93392.5|93342.5|93374.6|93324.6|80
1651211430000|2022-04-29 05:50:30|93379.2|93329.2|93378.9|93328.9|93390.6|93340.6|93375.9|93325.9|70
1651211440000|2022-04-29 05:50:40|93379.2|93329.2|93388|93338|93392.9|93342.9|93378.5|93328.5|72
1651211450000|2022-04-29 05:50:50|93381.1|93331.1|93385.1|93335.1|93394.4|93344.4|93377.8|93327.8|71
1651211460000|2022-04-29 05:51:00|93385.7|93335.7|93375.9|93325.9|93386.4|93336.4|93375.9|93325.9|68
1651211470000|2022-04-29 05:51:10|93373.1|93323.1|93374.9|93324.9|93380.8|93330.8|93368.5|93318.5|73
1651211480000|2022-04-29 05:51:20|93375.5|93325.5|93384.4|93334.4|93385.2|93335.2|93372.1|93322.1|63
1651211490000|2022-04-29 05:51:30|93384|93334|93438.4|93388.4|93447.8|93397.8|93384|93334|72
1651211500000|2022-04-29 05:51:40|93436|93386|93448.6|93398.6|93458.6|93408.6|93436|93386|79
1651211510000|2022-04-29 05:51:50|93448.1|93398.1|93445.4|93395.4|93452.6|93402.6|93435.2|93385.2|78
1651211520000|2022-04-29 05:52:00|93445.3|93395.3|93489.4|93439.4|93489.4|93439.4|93445.3|93395.3|61
1651211530000|2022-04-29 05:52:10|93489.5|93439.5|93490.3|93440.3|93548.5|93443.2|93487|93423.5|56
1651211540000|2022-04-29 05:52:20|93490.1|93440.1|93495.2|93445.2|93495.9|93445.9|93489|93439|44
1651211550000|2022-04-29 05:52:30|93495.1|93445.1|93502.7|93452.7|93507.2|93457.2|93491.4|93441.4|51
1651211560000|2022-04-29 05:52:40|93501.8|93451.8|93501.2|93451.2|93502.9|93452.9|93498.8|93448.8|43
1651211570000|2022-04-29 05:52:50|93500.7|93450.7|93506.8|93456.8|93507.2|93457.2|93499.6|93449.6|37
1651211580000|2022-04-29 05:53:00|93506.1|93456.1|93479.9|93429.9|93508.8|93458.8|93472|93422|53
1651211590000|2022-04-29 05:53:10|93479.3|93429.3|93510.1|93460.1|93510.1|93460.1|93479.3|93429.3|51
1651211600000|2022-04-29 05:53:20|93509.7|93459.7|93493.8|93443.8|93512.7|93462.7|93487.1|93437.1|64
1651211610000|2022-04-29 05:53:30|93494.1|93444.1|93506.3|93456.3|93506.3|93456.3|93494|93444|46
1651211620000|2022-04-29 05:53:40|93506.1|93456.1|93501.7|93451.7|93509.1|93459.1|93499|93449|53
1651211630000|2022-04-29 05:53:50|93501.9|93451.9|93495.4|93445.4|93504.6|93454.6|93493.5|93443.5|56
1651211640000|2022-04-29 05:54:00|93495.6|93445.6|93497.4|93447.4|93498.7|93448.7|93495.6|93445.6|38
1651211650000|2022-04-29 05:54:10|93497.3|93447.3|93484.4|93434.4|93502|93452|93484.4|93434.4|36
1651211660000|2022-04-29 05:54:20|93485.4|93435.4|93467.3|93417.3|93486.7|93436.7|93466.1|93416.1|54
1651211670000|2022-04-29 05:54:30|93467.8|93417.8|93465.7|93415.7|93468.1|93418.1|93465.1|93415.1|31
1651211680000|2022-04-29 05:54:40|93465.8|93415.8|93464.1|93414.1|93466|93416|93461.9|93411.9|24
1651211690000|2022-04-29 05:54:50|93464.2|93414.2|93464.9|93414.9|93465.3|93415.3|93462.9|93412.9|28
1651211700000|2022-04-29 05:55:00|93463.7|93413.7|93473.5|93423.5|93476.3|93426.3|93463.7|93413.7|50
1651211710000|2022-04-29 05:55:10|93474.6|93424.6|93474.1|93424.1|93476.8|93426.8|93472.7|93422.7|50
1651211720000|2022-04-29 05:55:20|93474.2|93424.2|93477.9|93427.9|93477.9|93427.9|93472.6|93422.6|48
1651211730000|2022-04-29 05:55:30|93477.5|93427.5|93494.7|93444.7|93494.8|93444.8|93475.7|93425.7|38
1651211740000|2022-04-29 05:55:40|93494|93444|93510.8|93460.8|93515.8|93465.8|93492.8|93442.8|48
1651211750000|2022-04-29 05:55:50|93511.1|93461.1|93499.4|93449.4|93512.1|93462.1|93497.7|93447.7|51
1651211760000|2022-04-29 05:56:00|93499.2|93449.2|93506.6|93456.6|93507.2|93457.2|93494|93444|50
1651211770000|2022-04-29 05:56:10|93507|93457|93459.3|93409.3|93507|93457|93444.9|93394.9|72
1651211780000|2022-04-29 05:56:20|93459.1|93409.1|93451.6|93401.6|93460.5|93410.5|93442.2|93392.2|51
1651211790000|2022-04-29 05:56:30|93451.2|93401.2|93459.6|93409.6|93462.4|93412.4|93451.2|93401.2|43
1651211800000|2022-04-29 05:56:40|93459.7|93409.7|93465.1|93415.1|93469.3|93419.3|93459.7|93409.7|54
1651211810000|2022-04-29 05:56:50|93465.6|93415.6|93411.5|93361.5|93468|93418|93411.5|93361.5|50
1651211820000|2022-04-29 05:57:00|93403.6|93353.6|93436.2|93386.2|93437.5|93387.5|93399.9|93349.9|68
1651211830000|2022-04-29 05:57:10|93437|93387|93448.4|93398.4|93455.7|93405.7|93436.4|93386.4|64
1651211840000|2022-04-29 05:57:20|93448|93398|93446.5|93396.5|93449.6|93399.6|93440.2|93390.2|51
1651211850000|2022-04-29 05:57:30|93445.6|93395.6|93447.1|93397.1|93450|93400|93444.8|93394.8|53
1651211860000|2022-04-29 05:57:40|93446.2|93396.2|93451|93401|93452|93402|93444.6|93394.6|56
1651211870000|2022-04-29 05:57:50|93451.6|93401.6|93460.4|93410.4|93463.3|93413.3|93448.6|93398.6|60
1651211880000|2022-04-29 05:58:00|93460.7|93410.7|93459.3|93409.3|93461.1|93411.1|93453.2|93403.2|58
1651211890000|2022-04-29 05:58:10|93459.8|93409.8|93447.1|93397.1|93466.1|93416.1|93442.4|93392.4|45
1651211900000|2022-04-29 05:58:20|93448.7|93398.7|93449.4|93399.4|93450.4|93400.4|93445|93395|44
1651211910000|2022-04-29 05:58:30|93449.1|93399.1|93450.1|93400.1|93450.7|93400.7|93449.1|93399.1|25
1651211920000|2022-04-29 05:58:40|93449.6|93399.6|93461.9|93411.9|93464.6|93414.6|93447.2|93397.2|39
1651211930000|2022-04-29 05:58:50|93462.5|93412.5|93461.8|93411.8|93465.5|93415.5|93460.1|93410.1|36
1651211940000|2022-04-29 05:59:00|93462.3|93412.3|93471.3|93421.3|93473.3|93423.3|93456.1|93406.1|59
1651211950000|2022-04-29 05:59:10|93479.3|93429.3|93493.9|93443.9|93494.8|93444.8|93470.5|93420.5|65
1651211960000|2022-04-29 05:59:20|93494.5|93444.5|93502.9|93452.9|93505.1|93455.1|93492.4|93442.4|52
1651211970000|2022-04-29 05:59:30|93502.8|93452.8|93503.3|93453.3|93504.9|93454.9|93499.8|93449.8|48
1651211980000|2022-04-29 05:59:40|93502.8|93452.8|93497.3|93447.3|93504.1|93454.1|93497.3|93447.3|46
1651211990000|2022-04-29 05:59:50|93499.1|93449.1|93502.4|93452.4|93550.4|93462.7|93499.1|93421.8|34
1651212000000|2022-04-29 06:00:00|93501.5|93451.5|93534.7|93484.7|93536|93486|93500.7|93450.7|61
1651212010000|2022-04-29 06:00:10|93538.6|93488.6|93549.7|93499.7|93564.3|93514.3|93536.2|93486.2|70
1651212020000|2022-04-29 06:00:20|93552|93502|93545.3|93495.3|93564.9|93514.9|93542.5|93492.5|65
1651212030000|2022-04-29 06:00:30|93541.6|93491.6|93579.4|93529.4|93580.5|93530.5|93541.5|93491.5|65
1651212040000|2022-04-29 06:00:40|93581|93531|93581.9|93531.9|93584.3|93534.3|93575.7|93525.7|55
1651212050000|2022-04-29 06:00:50|93583.1|93533.1|93584.7|93534.7|93595.2|93545.2|93579.3|93529.3|50
1651212060000|2022-04-29 06:01:00|93589|93539|93580.3|93530.3|93600.7|93550.7|93574.7|93524.7|69
1651212070000|2022-04-29 06:01:10|93581.1|93531.1|93575.1|93525.1|93583.5|93533.5|93575|93525|50
1651212080000|2022-04-29 06:01:20|93574|93524|93564.6|93514.6|93574.4|93524.4|93563.2|93513.2|47
1651212090000|2022-04-29 06:01:30|93565|93515|93576.1|93526.1|93576.7|93526.7|93564.6|93514.6|42
1651212100000|2022-04-29 06:01:40|93575|93525|93584.2|93534.2|93584.4|93534.4|93574.9|93524.9|49
1651212110000|2022-04-29 06:01:50|93583.6|93533.6|93593.7|93543.7|93593.7|93543.7|93582.3|93532.3|28
1651212120000|2022-04-29 06:02:00|93591.9|93541.9|93567.4|93517.4|93593.7|93543.7|93567.2|93517.2|56
1651212130000|2022-04-29 06:02:10|93568.7|93518.7|93588.1|93538.1|93588.1|93538.1|93568.7|93518.7|52
1651212140000|2022-04-29 06:02:20|93589.3|93539.3|93584|93534|93589.3|93539.3|93582.1|93532.1|47
1651212150000|2022-04-29 06:02:30|93583.2|93533.2|93571|93521|93586.3|93536.3|93564.1|93514.1|50
1651212160000|2022-04-29 06:02:40|93569.8|93519.8|93568.8|93518.8|93569.8|93519.8|93558.6|93508.6|72
1651212170000|2022-04-29 06:02:50|93569.1|93519.1|93566.7|93516.7|93569.3|93519.3|93565.1|93515.1|68
1651212180000|2022-04-29 06:03:00|93567.7|93517.7|93571.3|93521.3|93571.5|93521.5|93566.3|93516.3|49
1651212190000|2022-04-29 06:03:10|93570.8|93520.8|93571|93521|93576.9|93526.9|93561.4|93511.4|60
1651212200000|2022-04-29 06:03:20|93571.5|93521.5|93565.6|93515.6|93572.5|93522.5|93557|93507|71
1651212210000|2022-04-29 06:03:30|93564.6|93514.6|93525|93475|93565.3|93515.3|93520.9|93470.9|63
1651212220000|2022-04-29 06:03:40|93527.2|93477.2|93540.7|93490.7|93541|93491|93526|93476|54
1651212230000|2022-04-29 06:03:50|93540.1|93490.1|93529.2|93479.2|93542.1|93492.1|93525|93475|52
1651212240000|2022-04-29 06:04:00|93528.6|93478.6|93517.7|93467.7|93532.2|93482.2|93510.9|93460.9|53
1651212250000|2022-04-29 06:04:10|93517.8|93467.8|93520.6|93470.6|93520.6|93470.6|93513.9|93463.9|62
1651212260000|2022-04-29 06:04:20|93521|93471|93519.7|93469.7|93521.3|93471.3|93514.3|93464.3|46
1651212270000|2022-04-29 06:04:30|93519.9|93469.9|93508.3|93458.3|93519.9|93469.9|93503.3|93453.3|60
1651212280000|2022-04-29 06:04:40|93507.6|93457.6|93506.1|93456.1|93508.1|93458.1|93501.5|93451.5|55
1651212290000|2022-04-29 06:04:50|93506|93456|93501.5|93451.5|93506|93456|93493.8|93443.8|62
1651212300000|2022-04-29 06:05:00|93498.5|93448.5|93501.7|93451.7|93504.8|93454.8|93498.5|93448.5|54
1651212310000|2022-04-29 06:05:10|93501.8|93451.8|93446.3|93396.3|93502.5|93452.5|93446.3|93396.3|58
1651212320000|2022-04-29 06:05:20|93447.9|93397.9|93444.8|93394.8|93453.2|93403.2|93431.4|93381.4|62
1651212330000|2022-04-29 06:05:30|93445|93395|93448.3|93398.3|93448.3|93398.3|93444|93394|40
1651212340000|2022-04-29 06:05:40|93448.8|93398.8|93447.9|93397.9|93449|93399|93444.8|93394.8|39
1651212350000|2022-04-29 06:05:50|93447.7|93397.7|93458.5|93408.5|93461.8|93411.8|93447.7|93397.7|56
1651212360000|2022-04-29 06:06:00|93459.6|93409.6|93436.2|93386.2|93460.8|93410.8|93433.6|93383.6|51
1651212370000|2022-04-29 06:06:10|93435.8|93385.8|93442.2|93392.2|93451.5|93401.5|93430.9|93380.9|63
1651212380000|2022-04-29 06:06:20|93441.6|93391.6|93438|93388|93445|93395|93436.9|93386.9|41
1651212390000|2022-04-29 06:06:30|93420.4|93370.4|93430.3|93380.3|93431.5|93381.5|93403.6|93353.6|57
1651212400000|2022-04-29 06:06:40|93430.9|93380.9|93424.2|93374.2|93430.9|93380.9|93421.2|93371.2|46
1651212410000|2022-04-29 06:06:50|93424.9|93374.9|93434.5|93384.5|93434.5|93384.5|93423.7|93373.7|39
1651212420000|2022-04-29 06:07:00|93433.2|93383.2|93412.2|93362.2|93433.7|93383.7|93408|93358|55
1651212430000|2022-04-29 06:07:10|93412.5|93362.5|93428.7|93378.7|93428.7|93378.7|93399.3|93349.3|46
1651212440000|2022-04-29 06:07:20|93424.9|93374.9|93441.4|93391.4|93446.1|93396.1|93422.6|93372.6|64
1651212450000|2022-04-29 06:07:30|93444.3|93394.3|93453.7|93403.7|93454.2|93404.2|93438.5|93388.5|55
1651212460000|2022-04-29 06:07:40|93453.5|93403.5|93436.4|93386.4|93460.6|93410.6|93430.6|93380.6|60
1651212470000|2022-04-29 06:07:50|93436.3|93386.3|93428.4|93378.4|93436.3|93386.3|93421.7|93371.7|57
1651212480000|2022-04-29 06:08:00|93428.2|93378.2|93442.2|93392.2|93454|93404|93426.9|93376.9|60
1651212490000|2022-04-29 06:08:10|93442.1|93392.1|93447.7|93397.7|93448.3|93398.3|93440.8|93390.8|58
1651212500000|2022-04-29 06:08:20|93447.6|93397.6|93440.8|93390.8|93447.6|93397.6|93438.9|93388.9|34
1651212510000|2022-04-29 06:08:30|93440.7|93390.7|93412.1|93362.1|93440.7|93390.7|93407.7|93357.7|62
1651212520000|2022-04-29 06:08:40|93411.9|93361.9|93409|93359|93413|93363|93408|93358|42
1651212530000|2022-04-29 06:08:50|93409.2|93359.2|93418.4|93368.4|93418.4|93368.4|93407.7|93357.7|39
1651212540000|2022-04-29 06:09:00|93418.9|93368.9|93436.4|93386.4|93441|93391|93418.4|93368.4|64
1651212550000|2022-04-29 06:09:10|93436.8|93386.8|93435.2|93385.2|93442.1|93392.1|93431.2|93381.2|53
1651212560000|2022-04-29 06:09:20|93436.2|93386.2|93428.9|93378.9|93437.4|93387.4|93422.2|93372.2|53
1651212570000|2022-04-29 06:09:30|93428.8|93378.8|93429.9|93379.9|93430.8|93392.9|93414.6|93374.2|32
1651212580000|2022-04-29 06:09:40|93430.4|93380.4|93437.4|93387.4|93437.4|93399.4|93415.3|93379.2|30
1651212590000|2022-04-29 06:09:50|93436.8|93386.8|93442.7|93392.7|93443|93401.1|93420.6|93386.7|33
1651212600000|2022-04-29 06:10:00|93442.9|93392.9|93453.6|93403.6|93453.6|93403.6|93441.1|93391.1|50
1651212610000|2022-04-29 06:10:10|93453.4|93403.4|93475.2|93425.2|93483|93433|93453.4|93403.4|42
1651212620000|2022-04-29 06:10:20|93475.4|93425.4|93470.7|93420.7|93480|93430|93453.3|93403.3|46
1651212630000|2022-04-29 06:10:30|93469.9|93419.9|93490.6|93440.6|93501|93451|93466.3|93416.3|65
1651212640000|2022-04-29 06:10:40|93489.9|93439.9|93495.6|93445.6|93499.4|93449.4|93486.2|93436.2|49
1651212650000|2022-04-29 06:10:50|93495.7|93445.7|93497.3|93447.3|93497.3|93447.3|93492.6|93442.6|45
1651212660000|2022-04-29 06:11:00|93497.6|93447.6|93482.3|93432.3|93508.8|93458.8|93482.3|93432.3|72
1651212670000|2022-04-29 06:11:10|93494.1|93444.1|93497.3|93447.3|93497.5|93447.5|93469.7|93431.7|61
1651212680000|2022-04-29 06:11:20|93501.9|93451.9|93497.7|93447.7|93513.9|93463.9|93488.5|93445.4|56
1651212690000|2022-04-29 06:11:30|93498.3|93448.3|93511|93461|93515.5|93465.5|93498.3|93448.3|56
1651212700000|2022-04-29 06:11:40|93511.4|93461.4|93511.9|93461.9|93515.2|93465.2|93508|93458|50
1651212710000|2022-04-29 06:11:50|93511.6|93461.6|93533|93483|93537.1|93487.1|93503.4|93461.6|65
1651212720000|2022-04-29 06:12:00|93533.5|93483.5|93512.8|93487.8|93533.9|93487.8|93512.6|93472.8|57
1651212730000|2022-04-29 06:12:10|93511|93486|93500.3|93450.3|93518.9|93486|93483.3|93447.2|69
1651212740000|2022-04-29 06:12:20|93500.9|93450.9|93493.8|93443.8|93502.4|93452.4|93493.6|93443.6|54
1651212750000|2022-04-29 06:12:30|93493.7|93443.7|93501.6|93451.6|93512.3|93475.6|93493.7|93443.7|61
1651212760000|2022-04-29 06:12:40|93501.5|93451.5|93513.4|93463.4|93514.2|93476.1|93490.7|93449.8|43
1651212770000|2022-04-29 06:12:50|93513.2|93463.2|93499.5|93474.5|93513.2|93475.3|93498.2|93459.1|21
1651212780000|2022-04-29 06:13:00|93499.1|93474.1|93502.7|93452.7|93502.7|93474.2|93490.5|93440.5|71
1651212790000|2022-04-29 06:13:10|93505.3|93455.3|93510|93460|93510.1|93460.1|93504|93454|29
1651212800000|2022-04-29 06:13:20|93494.8|93469.8|93507.1|93457.1|93507.5|93470.7|93487.2|93450.7|41
1651212810000|2022-04-29 06:13:30|93507.4|93457.4|93507.5|93457.5|93511.7|93474.6|93493.8|93455.7|40
1651212820000|2022-04-29 06:13:40|93507.7|93457.7|93511.4|93461.4|93511.4|93469.7|93493.1|93453|31
1651212830000|2022-04-29 06:13:50|93511|93461|93489.2|93464.2|93511|93464.5|93486.9|93445.3|46
1651212840000|2022-04-29 06:14:00|93489.4|93464.4|93490.9|93440.9|93501.1|93464.7|93475.9|93437.5|63
1651212850000|2022-04-29 06:14:10|93491.1|93441.1|93480.6|93455.6|93491.3|93458.1|93479.6|93439.8|44
1651212860000|2022-04-29 06:14:20|93480.7|93455.7|93484.7|93459.7|93485.9|93460.9|93480.1|93455.1|37
1651212870000|2022-04-29 06:14:30|93484.8|93459.8|93490.4|93465.4|93507.7|93465.4|93482.7|93450.8|49
1651212880000|2022-04-29 06:14:40|93490.3|93465.3|93488.9|93463.9|93491.9|93466.9|93488.9|93463.9|34
1651212890000|2022-04-29 06:14:50|93488.8|93463.8|93480.1|93455.1|93494.7|93463.8|93478.6|93444.7|50
1651212900000|2022-04-29 06:15:00|93479.3|93454.3|93477.7|93452.7|93487.8|93457.8|93472.8|93435.7|54
1651212910000|2022-04-29 06:15:10|93477.5|93452.5|93474.4|93449.4|93486.7|93453.2|93468.5|93433.4|54
1651212920000|2022-04-29 06:15:20|93474.7|93449.7|93458.1|93408.1|93474.7|93449.7|93455.6|93405.6|49
1651212930000|2022-04-29 06:15:30|93457.9|93407.9|93460.4|93410.4|93461|93421.8|93446.3|93403.5|49
1651212940000|2022-04-29 06:15:40|93460.7|93410.7|93445.2|93395.2|93463.6|93413.6|93444.6|93394.6|56
1651212950000|2022-04-29 06:15:50|93443|93393|93420.2|93370.2|93443|93393|93419.2|93369.2|61
1651212960000|2022-04-29 06:16:00|93420.8|93370.8|93415.3|93365.3|93422.7|93372.7|93406|93356|67
1651212970000|2022-04-29 06:16:10|93413.8|93363.8|93398.5|93348.5|93422.1|93372.1|93395.8|93345.8|68
1651212980000|2022-04-29 06:16:20|93400|93350|93400.4|93350.4|93410|93360|93390.9|93340.9|69
1651212990000|2022-04-29 06:16:30|93400.3|93350.3|93402.7|93352.7|93406.9|93356.9|93396.2|93346.2|60
1651213000000|2022-04-29 06:16:40|93402.3|93352.3|93391.9|93366.9|93409.6|93366.9|93389|93346.9|64
1651213010000|2022-04-29 06:16:50|93391.4|93366.4|93401.7|93351.7|93403.6|93368.5|93387|93337|69
1651213020000|2022-04-29 06:17:00|93386.6|93361.6|93386.8|93361.8|93388.4|93363.4|93384.3|93359.3|49
1651213030000|2022-04-29 06:17:10|93390.1|93365.1|93434.4|93384.4|93434.5|93384.5|93390.1|93356.3|64
1651213040000|2022-04-29 06:17:20|93434|93384|93440.1|93390.1|93448.7|93398.7|93433.8|93383.8|58
1651213050000|2022-04-29 06:17:30|93440.6|93390.6|93436.4|93386.4|93444.6|93394.6|93435|93385|55
1651213060000|2022-04-29 06:17:40|93436.5|93386.5|93442.3|93392.3|93442.6|93392.6|93432.7|93382.7|40
1651213070000|2022-04-29 06:17:50|93442.4|93392.4|93421.7|93396.7|93444.6|93403.2|93418.6|93381.8|52
1651213080000|2022-04-29 06:18:00|93421.8|93396.8|93424.9|93399.9|93425.6|93400.6|93421.2|93396.2|29
1651213090000|2022-04-29 06:18:10|93425.2|93400.2|93428|93378|93431.9|93400.2|93415.8|93378|20
1651213100000|2022-04-29 06:18:20|93427.9|93377.9|93407|93382|93427.9|93390.8|93407|93370.8|34
1651213110000|2022-04-29 06:18:30|93420.3|93370.3|93415.8|93390.8|93426.8|93391.1|93412.2|93369.3|50
1651213120000|2022-04-29 06:18:40|93415.4|93390.4|93419.4|93394.4|93429.8|93396.1|93415.1|93379.6|40
1651213130000|2022-04-29 06:18:50|93419.3|93394.3|93413.9|93388.9|93426.9|93397|93412.5|93372.9|42
1651213140000|2022-04-29 06:19:00|93414|93389|93418.4|93368.4|93418.7|93389|93404.4|93367.8|38
1651213150000|2022-04-29 06:19:10|93416.7|93366.7|93427.2|93377.2|93431.5|93391.3|93413.8|93364.6|56
1651213160000|2022-04-29 06:19:20|93427.3|93377.3|93416.5|93391.5|93429.2|93391.6|93414.1|93377|29
1651213170000|2022-04-29 06:19:30|93416.7|93391.7|93414.6|93364.6|93416.7|93391.7|93402.1|93352.1|58
1651213180000|2022-04-29 06:19:40|93413.3|93363.3|93405|93355|93413.3|93363.3|93403.9|93353.9|54
1651213190000|2022-04-29 06:19:50|93405.6|93355.6|93396|93371|93408.9|93374.1|93394.8|93352.8|57
1651213200000|2022-04-29 06:20:00|93395.9|93370.9|93391.3|93366.3|93404.5|93371.3|93390.1|93349|63
1651213210000|2022-04-29 06:20:10|93390.9|93365.9|93369.5|93319.5|93397.7|93365.9|93365.8|93315.8|62
1651213220000|2022-04-29 06:20:20|93368.4|93318.4|93373.7|93323.7|93374.7|93324.7|93365|93315|52
1651213230000|2022-04-29 06:20:30|93373.9|93323.9|93369.2|93319.2|93378.7|93328.7|93369.1|93319.1|42
1651213240000|2022-04-29 06:20:40|93368.3|93318.3|93365.7|93340.7|93381.6|93344.4|93362.3|93318.3|51
1651213250000|2022-04-29 06:20:50|93365.3|93340.3|93369.8|93319.8|93369.8|93340.5|93355.6|93314.7|53
1651213260000|2022-04-29 06:21:00|93369.3|93319.3|93358.3|93333.3|93371.6|93334.5|93353.1|93315.6|57
1651213270000|2022-04-29 06:21:10|93358.2|93333.2|93355|93330|93364.5|93334.1|93351|93314.5|48
1651213280000|2022-04-29 06:21:20|93355.1|93330.1|93362.7|93337.7|93372.1|93337.7|93354.2|93315.1|41
1651213290000|2022-04-29 06:21:30|93365.2|93340.2|93385|93335|93393.6|93355.5|93361.6|93324.1|54
1651213300000|2022-04-29 06:21:40|93384.7|93334.7|93385.3|93335.3|93389.4|93339.4|93384.6|93334.6|40
1651213310000|2022-04-29 06:21:50|93389.2|93339.2|93371.7|93346.7|93392.7|93357.1|93371|93332.3|64
1651213320000|2022-04-29 06:22:00|93371.4|93346.4|93367.5|93342.5|93379.8|93346.4|93364.2|93320.4|48
1651213330000|2022-04-29 06:22:10|93368.6|93343.6|93376.6|93351.6|93391.1|93353.9|93368.6|93331.8|55
1651213340000|2022-04-29 06:22:20|93374.7|93349.7|93395.9|93345.9|93403|93353|93370.5|93331.1|59
1651213350000|2022-04-29 06:22:30|93395.5|93345.5|93383|93358|93399|93358.7|93382.7|93338.4|40
1651213360000|2022-04-29 06:22:40|93382.2|93357.2|93370.6|93345.6|93387.3|93357.6|93367.9|93330.7|49
1651213370000|2022-04-29 06:22:50|93370.9|93345.9|93370.4|93345.4|93380.5|93347|93365.3|93326.2|57
1651213380000|2022-04-29 06:23:00|93370.6|93345.6|93363|93313|93370.8|93345.8|93352.4|93306.4|54
1651213390000|2022-04-29 06:23:10|93364.6|93314.6|93333.2|93283.2|93364.6|93314.6|93329.3|93279.3|73
1651213400000|2022-04-29 06:23:20|93331.5|93281.5|93315.3|93265.3|93332.8|93282.8|93308.9|93258.9|66
1651213410000|2022-04-29 06:23:30|93315|93265|93328.8|93278.8|93332.2|93282.2|93312.9|93262.9|61
1651213420000|2022-04-29 06:23:40|93329.6|93279.6|93317.4|93267.4|93332.4|93282.4|93307.4|93257.4|66
1651213430000|2022-04-29 06:23:50|93316.5|93266.5|93303.4|93278.4|93321.5|93283.6|93300.3|93262.6|55
1651213440000|2022-04-29 06:24:00|93302.7|93277.7|93300.7|93275.7|93315|93278.9|93300|93261.8|50
1651213450000|2022-04-29 06:24:10|93299.8|93274.8|93305.5|93280.5|93306.5|93281.5|93299.5|93274.5|50
1651213460000|2022-04-29 06:24:20|93304.9|93279.9|93303|93278|93322|93284.2|93299.6|93260.7|64
1651213470000|2022-04-29 06:24:30|93302.6|93277.6|93297.3|93272.3|93310.5|93278.2|93291.4|93243|63
1651213480000|2022-04-29 06:24:40|93297|93272|93302.2|93277.2|93321.8|93286|93296.3|93259|63
1651213490000|2022-04-29 06:24:50|93303.3|93278.3|93305.1|93280.1|93307.9|93282.9|93302.7|93277.7|55
1651213500000|2022-04-29 06:25:00|93304.5|93279.5|93304|93279|93324.5|93285.8|93301.4|93268.1|64
1651213510000|2022-04-29 06:25:10|93303.8|93278.8|93321.9|93271.9|93333.3|93283.3|93302.1|93265.4|68
1651213520000|2022-04-29 06:25:20|93321.6|93271.6|93312.6|93262.6|93321.7|93271.7|93306.1|93256.1|53
1651213530000|2022-04-29 06:25:30|93312.3|93262.3|93305|93280|93317.8|93281.6|93296.3|93261.8|55
1651213540000|2022-04-29 06:25:40|93304.5|93279.5|93330.8|93280.8|93335.7|93285.7|93303.5|93257|70
1651213550000|2022-04-29 06:25:50|93332.6|93282.6|93334.8|93284.8|93349.6|93311.1|93329.8|93282.6|67
1651213560000|2022-04-29 06:26:00|93335.4|93285.4|93329.8|93304.8|93339.8|93304.8|93323.6|93280.4|44
1651213570000|2022-04-29 06:26:10|93329.9|93304.9|93330.9|93305.9|93345.4|93306.8|93325.3|93282.9|54
1651213580000|2022-04-29 06:26:20|93330.8|93305.8|93351.4|93301.4|93353.7|93314.4|93330.8|93293.3|52
1651213590000|2022-04-29 06:26:30|93350.9|93300.9|93338.1|93288.1|93350.9|93309.5|93321.5|93282.8|47
1651213600000|2022-04-29 06:26:40|93326|93301|93323.8|93298.8|93342.3|93309.8|93323.8|93281.5|54
1651213610000|2022-04-29 06:26:50|93324|93299|93338.4|93313.4|93351.8|93313.4|93324|93296.6|52
1651213620000|2022-04-29 06:27:00|93338.1|93313.1|93340.5|93315.5|93355.2|93316.3|93334.8|93292.4|63
1651213630000|2022-04-29 06:27:10|93340.2|93315.2|93334.1|93309.1|93354.5|93318.8|93334.1|93297.6|61
1651213640000|2022-04-29 06:27:20|93335.5|93310.5|93327.4|93302.4|93339.1|93310.5|93327.1|93286.6|45
1651213650000|2022-04-29 06:27:30|93327.3|93302.3|93323.5|93298.5|93328.6|93303.6|93323.5|93298.5|40
1651213660000|2022-04-29 06:27:40|93323.2|93298.2|93325.9|93275.9|93331.3|93302.2|93314.5|93275.9|43
1651213670000|2022-04-29 06:27:50|93325.3|93275.3|93325.4|93300.4|93338.4|93303.9|93322.7|93275.3|42
1651213680000|2022-04-29 06:28:00|93325.8|93300.8|93323.6|93298.6|93326.2|93301.2|93321|93296|42
1651213690000|2022-04-29 06:28:10|93322.5|93297.5|93330.1|93305.1|93345.8|93310|93321|93291.2|56
1651213700000|2022-04-29 06:28:20|93330|93305|93334.2|93309.2|93334.4|93309.4|93329.8|93304.8|42
1651213710000|2022-04-29 06:28:30|93334|93309|93333|93308|93335.8|93310.8|93329.1|93304.1|42
1651213720000|2022-04-29 06:28:40|93333.1|93308.1|93359.6|93309.6|93361.4|93321.8|93333.1|93298|51
1651213730000|2022-04-29 06:28:50|93356.8|93306.8|93357.3|93307.3|93362.4|93312.4|93355.8|93305.8|48
1651213740000|2022-04-29 06:29:00|93357.5|93307.5|93365.4|93315.4|93371.1|93332.9|93354.7|93307.2|48
1651213750000|2022-04-29 06:29:10|93365.9|93315.9|93348.5|93323.5|93366.5|93328.1|93348.4|93309.1|56
1651213760000|2022-04-29 06:29:20|93348.6|93323.6|93352|93327|93352.9|93327.9|93346.5|93321.5|43
1651213770000|2022-04-29 06:29:30|93351.6|93326.6|93350|93325|93360|93329.2|93340.3|93305.2|44
1651213780000|2022-04-29 06:29:40|93350.6|93325.6|93362.8|93312.8|93363.3|93325.7|93349.8|93312.5|35
1651213790000|2022-04-29 06:29:50|93362.5|93312.5|93363.9|93313.9|93363.9|93324.3|93345.7|93309.8|47
1651213800000|2022-04-29 06:30:00|93363.6|93313.6|93356.1|93331.1|93367.6|93333.5|93351.1|93313.6|52
1651213810000|2022-04-29 06:30:10|93368.1|93318.1|93363.9|93338.9|93375.7|93341.6|93355.6|93318.1|57
1651213820000|2022-04-29 06:30:20|93363.7|93338.7|93345.7|93320.7|93375.1|93339|93342.1|93306.7|44
1651213830000|2022-04-29 06:30:30|93361.8|93311.8|93347.5|93322.5|93365.1|93325|93343.9|93308.2|50
1651213840000|2022-04-29 06:30:40|93347.8|93322.8|93368.9|93318.9|93371.8|93329.8|93347.3|93312.3|51
1651213850000|2022-04-29 06:30:50|93368.7|93318.7|93346.6|93321.6|93369|93331.7|93346.1|93309.9|49
1651213860000|2022-04-29 06:31:00|93347.6|93322.6|93353.4|93328.4|93354.1|93329.1|93347.6|93322.6|41
1651213870000|2022-04-29 06:31:10|93353.5|93328.5|93352.9|93327.9|93355.9|93330.9|93352.6|93327.6|41
1651213880000|2022-04-29 06:31:20|93353|93328|93355.2|93330.2|93366.9|93331.8|93347.6|93316.9|45
1651213890000|2022-04-29 06:31:30|93355.7|93330.7|93352.7|93327.7|93369.1|93333.6|93351.6|93318.5|52
1651213900000|2022-04-29 06:31:40|93352.5|93327.5|93351.8|93326.8|93352.6|93327.6|93350.6|93325.6|34
1651213910000|2022-04-29 06:31:50|93352|93327|93367.3|93317.3|93367.3|93332.3|93351.6|93316.5|38
1651213920000|2022-04-29 06:32:00|93355.5|93330.5|93353.6|93328.6|93358|93333|93353.2|93328.2|50
1651213930000|2022-04-29 06:32:10|93353.3|93328.3|93352|93327|93355.2|93330.2|93352|93327|25
1651213940000|2022-04-29 06:32:20|93351.7|93326.7|93351|93326|93354.1|93329.1|93350.2|93325.2|28
1651213950000|2022-04-29 06:32:30|93351.2|93326.2|93355.9|93330.9|93356.8|93331.8|93348.3|93323.3|51
1651213960000|2022-04-29 06:32:40|93356.6|93331.6|93355.8|93330.8|93365.1|93333.9|93351.8|93314|54
1651213970000|2022-04-29 06:32:50|93356|93331|93366.5|93341.5|93374|93341.5|93354.3|93323.7|40
1651213980000|2022-04-29 06:33:00|93365|93340|93406.1|93356.1|93409|93369.7|93364.3|93336.4|66
1651213990000|2022-04-29 06:33:10|93405.1|93355.1|93393.8|93343.8|93408.6|93370.4|93377.9|93341.7|56
1651214000000|2022-04-29 06:33:20|93394.2|93344.2|93379.2|93329.2|93394.2|93348.9|93368.9|93329.2|38
1651214010000|2022-04-29 06:33:30|93377.9|93327.9|93372.9|93322.9|93382.5|93343|93362.9|93318.8|49
1651214020000|2022-04-29 06:33:40|93374.4|93324.4|93382.3|93332.3|93384.6|93342.8|93361.9|93324.3|50
1651214030000|2022-04-29 06:33:50|93382.7|93332.7|93387.1|93337.1|93387.7|93337.7|93380.6|93330.6|42
1651214040000|2022-04-29 06:34:00|93387|93337|93387.1|93337.1|93391.3|93351.9|93376.9|93334.9|37
1651214050000|2022-04-29 06:34:10|93387|93337|93382.4|93332.4|93387|93341.4|93360.8|93325|58
1651214060000|2022-04-29 06:34:20|93382.3|93332.3|93388.9|93338.9|93389.1|93339.1|93380.3|93330.3|39
1651214070000|2022-04-29 06:34:30|93387.7|93337.7|93377.4|93352.4|93397.5|93360.7|93377.4|93335.6|43
1651214080000|2022-04-29 06:34:40|93377.5|93352.5|93380.8|93355.8|93396.8|93357.7|93376|93339.7|56
1651214090000|2022-04-29 06:34:50|93380.7|93355.7|93382|93357|93383.1|93358.1|93380.7|93355.7|27
1651214100000|2022-04-29 06:35:00|93381.3|93356.3|93388.7|93363.7|93403.3|93365.8|93381.3|93344.1|64
1651214110000|2022-04-29 06:35:10|93389.1|93364.1|93391.1|93366.1|93409.8|93366.3|93386|93349.5|64
1651214120000|2022-04-29 06:35:20|93392.2|93367.2|93416.9|93366.9|93418.2|93383.4|93391.6|93355.1|50
1651214130000|2022-04-29 06:35:30|93416.5|93366.5|93415.1|93390.1|93424.9|93393.4|93403.8|93364.9|53
1651214140000|2022-04-29 06:35:40|93415.9|93390.9|93415|93365|93428.9|93391.1|93400.9|93364.4|39
1651214150000|2022-04-29 06:35:50|93415.4|93365.4|93413.5|93363.5|93416.1|93376.1|93399.4|93361.6|38
1651214160000|2022-04-29 06:36:00|93412|93362|93418.8|93368.8|93419.9|93382.1|93399.9|93359.9|41
1651214170000|2022-04-29 06:36:10|93419|93369|93419.3|93369.3|93420.3|93384.9|93404.6|93366.3|44
1651214180000|2022-04-29 06:36:20|93406|93381|93393.1|93368.1|93413.6|93381|93386.9|93351.8|57
1651214190000|2022-04-29 06:36:30|93393.5|93368.5|93390.4|93365.4|93405.8|93368.5|93387.4|93349.4|40
1651214200000|2022-04-29 06:36:40|93392.2|93367.2|93396|93371|93405.4|93372.7|93387.3|93351.5|51
1651214210000|2022-04-29 06:36:50|93395.3|93370.3|93387.2|93362.2|93395.9|93370.9|93381|93356|64
1651214220000|2022-04-29 06:37:00|93387.5|93362.5|93396.7|93346.7|93399.4|93366.8|93381.5|93346.1|49
1651214230000|2022-04-29 06:37:10|93396.6|93346.6|93392.4|93342.4|93400|93361.9|93371.4|93338.1|50
1651214240000|2022-04-29 06:37:20|93390.9|93340.9|93376.5|93351.5|93395.9|93352.3|93373.4|93337.8|40
1651214250000|2022-04-29 06:37:30|93376.1|93351.1|93386.8|93336.8|93389.3|93351.6|93374.5|93335.9|45
1651214260000|2022-04-29 06:37:40|93386.6|93336.6|93380.5|93330.5|93387.8|93337.8|93376.5|93326.5|44
1651214270000|2022-04-29 06:37:50|93379|93329|93380.8|93330.8|93387.4|93344.3|93366.3|93328.5|46
1651214280000|2022-04-29 06:38:00|93381.7|93331.7|93396.8|93346.8|93397.8|93355.9|93373.2|93331.7|55
1651214290000|2022-04-29 06:38:10|93395.7|93345.7|93373.1|93348.1|93400.5|93350.7|93373.1|93336.6|61
1651214300000|2022-04-29 06:38:20|93373.9|93348.9|93370.3|93345.3|93387.5|93350.4|93366.3|93329.4|59
1651214310000|2022-04-29 06:38:30|93383.3|93333.3|93368.8|93343.8|93386.4|93343.8|93365.7|93328|55
1651214320000|2022-04-29 06:38:40|93367.8|93342.8|93375|93350|93382.4|93350|93366|93329.9|37
1651214330000|2022-04-29 06:38:50|93372.6|93347.6|93385.4|93335.4|93385.4|93348.9|93368.3|93334.8|50
1651214340000|2022-04-29 06:39:00|93383.5|93333.5|93384.6|93334.6|93386.4|93351|93365.5|93330.8|52
1651214350000|2022-04-29 06:39:10|93384.7|93334.7|93370.8|93345.8|93385.4|93346.5|93367.6|93332.7|38
1651214360000|2022-04-29 06:39:20|93370.2|93345.2|93350|93325|93380|93349.2|93350|93308.9|58
1651214370000|2022-04-29 06:39:30|93351.5|93326.5|93353.1|93328.1|93368.4|93331.7|93350.8|93313.1|38
1651214380000|2022-04-29 06:39:40|93350.8|93325.8|93366.7|93316.7|93368.1|93331.2|93350.8|93316|53
1651214390000|2022-04-29 06:39:50|93365.5|93315.5|93357|93332|93368.1|93334.5|93353.6|93314.8|43
1651214400000|2022-04-29 06:40:00|93356.6|93331.6|93355.1|93330.1|93371.9|93334.6|93355.1|93319.5|47
1651214410000|2022-04-29 06:40:10|93355.3|93330.3|93392.7|93342.7|93395.5|93345.5|93355.3|93330.3|32
1651214420000|2022-04-29 06:40:20|93391.4|93341.4|93381.6|93356.6|93402.3|93360.8|93381.1|93339.3|61
1651214430000|2022-04-29 06:40:30|93376.9|93351.9|93386.6|93336.6|93400.5|93357.9|93376.4|93333.4|54
1651214440000|2022-04-29 06:40:40|93386.9|93336.9|93389.9|93339.9|93393.9|93348.8|93369|93331.2|53
1651214450000|2022-04-29 06:40:50|93389.3|93339.3|93390.9|93340.9|93395.6|93345.6|93388.4|93338.4|49
1651214460000|2022-04-29 06:41:00|93389.9|93339.9|93411.2|93361.2|93416|93366|93382.1|93339.9|67
1651214470000|2022-04-29 06:41:10|93412|93362|93419.7|93369.7|93426|93376|93408.1|93358.1|47
1651214480000|2022-04-29 06:41:20|93420.8|93370.8|93420.8|93370.8|93424.8|93374.8|93412.9|93362.9|47
1651214490000|2022-04-29 06:41:30|93423|93373|93417.3|93367.3|93423|93373|93412.8|93362.8|37
1651214500000|2022-04-29 06:41:40|93417.2|93367.2|93413.3|93363.3|93421.7|93371.7|93407.3|93357.3|45
1651214510000|2022-04-29 06:41:50|93415.7|93365.7|93404.7|93354.7|93417.2|93367.2|93399.2|93349.2|55
1651214520000|2022-04-29 06:42:00|93405.4|93355.4|93406.2|93356.2|93409.7|93359.7|93400|93350|34
1651214530000|2022-04-29 06:42:10|93405.6|93355.6|93407.8|93357.8|93412.7|93362.7|93403.1|93353.1|41
1651214540000|2022-04-29 06:42:20|93408|93358|93420.5|93370.5|93420.5|93370.5|93408|93358|51
1651214550000|2022-04-29 06:42:30|93420.7|93370.7|93420.2|93370.2|93421.9|93371.9|93415.6|93365.6|53
1651214560000|2022-04-29 06:42:40|93418.7|93368.7|93452.6|93402.6|93452.6|93402.6|93417.9|93367.9|65
1651214570000|2022-04-29 06:42:50|93450.5|93400.5|93460.2|93410.2|93460.2|93416.5|93439.6|93394.5|57
1651214580000|2022-04-29 06:43:00|93460.6|93410.6|93454.1|93404.1|93460.6|93415.1|93436.9|93400.1|44
1651214590000|2022-04-29 06:43:10|93453.3|93403.3|93444.4|93394.4|93454.4|93404.4|93443.3|93393.3|36
1651214600000|2022-04-29 06:43:20|93445.9|93395.9|93422.5|93372.5|93447.5|93399.2|93416.8|93366.8|66
1651214610000|2022-04-29 06:43:30|93421.2|93371.2|93431.8|93381.8|93441.5|93396|93419|93369|66
1651214620000|2022-04-29 06:43:40|93434.6|93384.6|93440.1|93390.1|93443.1|93395.1|93420.1|93383.3|61
1651214630000|2022-04-29 06:43:50|93439.9|93389.9|93450.7|93400.7|93456.1|93406.1|93439.5|93389.5|58
1651214640000|2022-04-29 06:44:00|93451|93401|93459|93409|93466.6|93416.6|93447.8|93397.8|66
1651214650000|2022-04-29 06:44:10|93456.4|93406.4|93464.8|93414.8|93471.6|93421.6|93456.4|93406.4|54
1651214660000|2022-04-29 06:44:20|93465.3|93415.3|93460.5|93410.5|93471.4|93421.4|93458.6|93408.6|59
1651214670000|2022-04-29 06:44:30|93461.9|93411.9|93467.6|93417.6|93467.6|93423.8|93448.8|93406.4|52
1651214680000|2022-04-29 06:44:40|93467.9|93417.9|93451.8|93401.8|93468.1|93418.1|93449|93399|49
1651214690000|2022-04-29 06:44:50|93452.2|93402.2|93453.4|93403.4|93453.4|93403.4|93447.6|93397.6|54
1651214700000|2022-04-29 06:45:00|93453.7|93403.7|93435.6|93385.6|93453.7|93403.7|93431.7|93381.7|78
1651214710000|2022-04-29 06:45:10|93435.4|93385.4|93433.9|93383.9|93444.9|93394.9|93431.9|93381.9|56
1651214720000|2022-04-29 06:45:20|93432.5|93382.5|93430.6|93380.6|93435|93385|93428.9|93378.9|47
1651214730000|2022-04-29 06:45:30|93430.7|93380.7|93427.6|93377.6|93430.9|93380.9|93426.1|93376.1|54
1651214740000|2022-04-29 06:45:40|93426.1|93376.1|93427.9|93377.9|93432.9|93391.9|93415.3|93375.8|54
1651214750000|2022-04-29 06:45:50|93427.7|93377.7|93435.8|93385.8|93443.8|93404|93423.2|93377.7|64
1651214760000|2022-04-29 06:46:00|93438|93388|93424.3|93374.3|93438|93388.9|93408.2|93367.8|58
1651214770000|2022-04-29 06:46:10|93424.2|93374.2|93422.2|93372.2|93426.3|93390.6|93404.8|93370.6|52
1651214780000|2022-04-29 06:46:20|93421.5|93371.5|93434.6|93384.6|93434.6|93384.6|93405.3|93368.7|59
1651214790000|2022-04-29 06:46:30|93433.1|93383.1|93419.7|93369.7|93434|93397.9|93405.2|93369.7|61
1651214800000|2022-04-29 06:46:40|93420.7|93370.7|93424.8|93374.8|93424.8|93382|93403.3|93367.2|46
1651214810000|2022-04-29 06:46:50|93425.2|93375.2|93426.5|93376.5|93430.8|93380.8|93425.2|93375.2|47
1651214820000|2022-04-29 06:47:00|93428.1|93378.1|93434.2|93384.2|93434.2|93384.2|93423|93373|41
1651214830000|2022-04-29 06:47:10|93434.7|93384.7|93424.7|93374.7|93438.9|93399.3|93412.2|93373.1|54
1651214840000|2022-04-29 06:47:20|93424.5|93374.5|93425.5|93375.5|93425.5|93388.9|93405.1|93369.5|39
1651214850000|2022-04-29 06:47:30|93424.6|93374.6|93405.8|93380.8|93424.6|93388.5|93402.8|93366.5|57
1651214860000|2022-04-29 06:47:40|93406.1|93381.1|93398.2|93373.2|93420.7|93384|93398.2|93367.4|56
1651214870000|2022-04-29 06:47:50|93400.1|93375.1|93383.3|93333.3|93410.5|93385.5|93382.7|93333.3|79
1651214880000|2022-04-29 06:48:00|93380.8|93330.8|93377|93352|93398.4|93356.3|93365.5|93328.4|79
1651214890000|2022-04-29 06:48:10|93378.8|93353.8|93369.5|93344.5|93392.2|93356.2|93367.5|93328.6|79
1651214900000|2022-04-29 06:48:20|93368.6|93343.6|93369|93344|93394.2|93346.9|93359.7|93325.8|72
1651214910000|2022-04-29 06:48:30|93378.1|93353.1|93382.6|93357.6|93409.9|93365.9|93378.1|93345.4|46
1651214920000|2022-04-29 06:48:40|93383.2|93358.2|93401.8|93376.8|93422.8|93382|93379.4|93344.2|68
1651214930000|2022-04-29 06:48:50|93414.5|93364.5|93407.9|93357.9|93416.3|93380.1|93384.3|93355.3|74
1651214940000|2022-04-29 06:49:00|93408.5|93358.5|93383.6|93333.6|93408.5|93374.4|93365.4|93331.4|72
1651214950000|2022-04-29 06:49:10|93385.9|93335.9|93394.1|93344.1|93394.1|93356.6|93375.4|93332.8|59
1651214960000|2022-04-29 06:49:20|93384.6|93359.6|93373.2|93348.2|93394|93359.6|93371.4|93333.6|68
1651214970000|2022-04-29 06:49:30|93375.3|93350.3|93373.3|93323.3|93389.9|93354.7|93369.5|93319.5|57
1651214980000|2022-04-29 06:49:40|93373.1|93323.1|93375|93325|93378.2|93338.6|93358|93322.1|50
1651214990000|2022-04-29 06:49:50|93374.8|93324.8|93352.1|93327.1|93377.1|93339.6|93348.9|93323.9|52
1651215000000|2022-04-29 06:50:00|93352.3|93327.3|93356|93331|93367.9|93333.9|93350.5|93317.9|53
1651215010000|2022-04-29 06:50:10|93356.8|93331.8|93367.1|93342.1|93385.6|93345.5|93350.2|93325.2|49
1651215020000|2022-04-29 06:50:20|93367.5|93342.5|93375.9|93350.9|93390|93358.5|93367.5|93340|39
1651215030000|2022-04-29 06:50:30|93376.1|93351.1|93376.7|93351.7|93404.1|93363.5|93368.4|93340.4|63
1651215040000|2022-04-29 06:50:40|93376.4|93351.4|93392.1|93367.1|93406.4|93371|93374.4|93349.4|60
1651215050000|2022-04-29 06:50:50|93390.9|93365.9|93383.2|93358.2|93396.7|93365.9|93380.9|93346.7|43
1651215060000|2022-04-29 06:51:00|93383.1|93358.1|93381.9|93356.9|93399.3|93362.5|93381.7|93348|49
1651215070000|2022-04-29 06:51:10|93381|93356|93406|93356|93406.6|93367.6|93381|93354.6|56
1651215080000|2022-04-29 06:51:20|93404.6|93354.6|93390.7|93365.7|93411.5|93375.3|93390.7|93353.8|42
1651215090000|2022-04-29 06:51:30|93391.1|93366.1|93388.7|93363.7|93397.1|93372.1|93388.7|93363.7|41
1651215100000|2022-04-29 06:51:40|93388.2|93363.2|93388.2|93363.2|93392.3|93367.3|93385.3|93360.3|47
1651215110000|2022-04-29 06:51:50|93388|93363|93389.5|93339.5|93400.6|93364.5|93365.5|93330.3|55
1651215120000|2022-04-29 06:52:00|93388.8|93338.8|93361.7|93336.7|93390.5|93351.6|93357.8|93332.8|53
1651215130000|2022-04-29 06:52:10|93361|93336|93373.2|93348.2|93389.1|93348.9|93352.3|93323.1|58
1651215140000|2022-04-29 06:52:20|93372.4|93347.4|93363.5|93338.5|93378.5|93347.6|93358|93328.5|54
1651215150000|2022-04-29 06:52:30|93362.3|93337.3|93362.9|93337.9|93382.2|93345.3|93361.2|93324.9|59
1651215160000|2022-04-29 06:52:40|93363.3|93338.3|93370.3|93345.3|93387.9|93349.9|93362.9|93325.5|47
1651215170000|2022-04-29 06:52:50|93372.8|93347.8|93361.2|93336.2|93379.5|93347.8|93355.5|93319.5|47
1651215180000|2022-04-29 06:53:00|93373.1|93323.1|93384.7|93334.7|93384.8|93343|93360.4|93322.3|53
1651215190000|2022-04-29 06:53:10|93381.7|93331.7|93381.6|93331.6|93386.7|93346.1|93365.3|93327.6|46
1651215200000|2022-04-29 06:53:20|93380.2|93330.2|93378.9|93328.9|93381.7|93331.7|93377.3|93327.3|29
1651215210000|2022-04-29 06:53:30|93379.2|93329.2|93368.1|93343.1|93379.2|93345.5|93366.8|93328.8|29
1651215220000|2022-04-29 06:53:40|93368|93343|93379.5|93329.5|93382.8|93345|93366.5|93329|42
1651215230000|2022-04-29 06:53:50|93379.4|93329.4|93367.8|93342.8|93379.4|93342.8|93361.1|93321.3|49
1651215240000|2022-04-29 06:54:00|93369.6|93344.6|93395.1|93345.1|93396.1|93357.5|93366.9|93327.7|60
1651215250000|2022-04-29 06:54:10|93394.3|93344.3|93367.1|93342.1|93395.7|93359.4|93367.1|93330.6|35
1651215260000|2022-04-29 06:54:20|93368|93343|93370.7|93320.7|93381.1|93344|93359.6|93320.7|50
1651215270000|2022-04-29 06:54:30|93370|93320|93351.5|93326.5|93372.7|93326.7|93347.8|93310.5|52
1651215280000|2022-04-29 06:54:40|93351|93326|93387.5|93337.5|93388.2|93338.2|93348.5|93314.5|65
1651215290000|2022-04-29 06:54:50|93387.4|93337.4|93393|93343|93398.9|93357|93374|93335.2|49
1651215300000|2022-04-29 06:55:00|93392.7|93342.7|93377.1|93327.1|93393.9|93356.4|93359.3|93322.3|57
1651215310000|2022-04-29 06:55:10|93377|93327|93376.4|93326.4|93381.6|93343.4|93362.7|93324.8|45
1651215320000|2022-04-29 06:55:20|93376.1|93326.1|93364.9|93339.9|93376.1|93339.9|93361.6|93323.9|25
1651215330000|2022-04-29 06:55:30|93377.5|93327.5|93375.4|93325.4|93377.8|93341.9|93362.8|93325.4|31
1651215340000|2022-04-29 06:55:40|93378.3|93328.3|93384.8|93334.8|93385.6|93348|93363.7|93326.9|53
1651215350000|2022-04-29 06:55:50|93383.8|93333.8|93364.4|93339.4|93384.1|93346.3|93361.7|93324|54
1651215360000|2022-04-29 06:56:00|93361.6|93336.6|93379.2|93354.2|93392.5|93355.7|93359.7|93326.7|50
1651215370000|2022-04-29 06:56:10|93378.7|93353.7|93381.6|93356.6|93392.5|93358|93376.8|93342.5|41
1651215380000|2022-04-29 06:56:20|93393.8|93343.8|93385.3|93360.3|93397.3|93360.6|93380.2|93343.1|44
1651215390000|2022-04-29 06:56:30|93385.2|93360.2|93381.4|93356.4|93396.4|93361.1|93380.9|93345.7|53
1651215400000|2022-04-29 06:56:40|93394.7|93344.7|93382.6|93357.6|93394.7|93361.7|93381.3|93343.4|48
1651215410000|2022-04-29 06:56:50|93381.5|93356.5|93390|93365|93409.1|93374.4|93381.5|93353.4|62
1651215420000|2022-04-29 06:57:00|93390.5|93365.5|93381.6|93356.6|93401.5|93365.5|93378.3|93340|60
1651215430000|2022-04-29 06:57:10|93381.5|93356.5|93398.8|93348.8|93404.5|93362|93379.4|93343.6|65
1651215440000|2022-04-29 06:57:20|93398.2|93348.2|93396.7|93346.7|93400.5|93358.7|93378.2|93339.9|70
1651215450000|2022-04-29 06:57:30|93385.3|93360.3|93370|93345|93396.1|93360.3|93365|93332.8|66
1651215460000|2022-04-29 06:57:40|93371|93346|93370|93345|93382.2|93347.4|93366.3|93332|47
1651215470000|2022-04-29 06:57:50|93369.8|93344.8|93367.8|93342.8|93370|93345|93366.8|93341.8|41
1651215480000|2022-04-29 06:58:00|93368.6|93343.6|93361.2|93311.2|93381.2|93344.9|93356.7|93306.7|60
1651215490000|2022-04-29 06:58:10|93362.7|93312.7|93353.3|93328.3|93363.2|93329.3|93345.5|93306.3|63
1651215500000|2022-04-29 06:58:20|93353.9|93328.9|93367.6|93317.6|93372.6|93333.4|93352.2|93312.7|55
1651215510000|2022-04-29 06:58:30|93355.3|93330.3|93372.5|93347.5|93381.2|93347.5|93355.3|93322|69
1651215520000|2022-04-29 06:58:40|93371.8|93346.8|93371.5|93346.5|93387.1|93349.6|93367.7|93332.1|65
1651215530000|2022-04-29 06:58:50|93371.8|93346.8|93379.7|93329.7|93385.4|93346.8|93371.8|93329.4|57
1651215540000|2022-04-29 06:59:00|93379.8|93329.8|93376.2|93326.2|93386.8|93349.7|93364|93325.4|56
1651215550000|2022-04-29 06:59:10|93376.8|93326.8|93383.7|93333.7|93384.6|93344.8|93367.6|93325.2|47
1651215560000|2022-04-29 06:59:20|93384.6|93334.6|93362.5|93312.5|93388.2|93343.7|93361.5|93311.5|64
1651215570000|2022-04-29 06:59:30|93362.4|93312.4|93363.1|93313.1|93372.7|93332.6|93343.3|93302.1|61
1651215580000|2022-04-29 06:59:40|93365.1|93315.1|93372.7|93322.7|93377.3|93333.4|93348.7|93313.4|74
1651215590000|2022-04-29 06:59:50|93366.3|93316.3|93384.2|93334.2|93387.4|93337.4|93366.3|93316.3|61
1651215600000|2022-04-29 07:00:00|93384.6|93334.6|93348.5|93298.5|93385.1|93335.1|93343.6|93293.6|75
1651215610000|2022-04-29 07:00:10|93348.6|93298.6|93355|93305|93360.5|93321|93334.8|93296.6|71
1651215620000|2022-04-29 07:00:20|93355.1|93305.1|93341.1|93291.1|93356.9|93309.2|93331.9|93288.8|71
1651215630000|2022-04-29 07:00:30|93341.2|93291.2|93349.5|93299.5|93353.5|93314|93324.5|93290.8|61
1651215640000|2022-04-29 07:00:40|93348.1|93298.1|93342.1|93292.1|93349.9|93312|93322.7|93284.6|66
1651215650000|2022-04-29 07:00:50|93330|93305|93313.5|93263.5|93342|93307.9|93293.4|93254.2|70
1651215660000|2022-04-29 07:01:00|93302.7|93277.7|93321.1|93296.1|93337.8|93299.9|93302.7|93265.8|66
1651215670000|2022-04-29 07:01:10|93321|93296|93339.8|93289.8|93343.6|93297.7|93315.6|93278.8|65
1651215680000|2022-04-29 07:01:20|93343.1|93293.1|93344.2|93294.2|93344.2|93294.2|93336.2|93286.2|70
1651215690000|2022-04-29 07:01:30|93342.6|93292.6|93336.4|93286.4|93345|93295|93333.3|93283.3|54
1651215700000|2022-04-29 07:01:40|93335.1|93285.1|93333|93283|93338.8|93288.8|93327.5|93277.5|66
1651215710000|2022-04-29 07:01:50|93331.6|93281.6|93341.4|93291.4|93345.6|93295.6|93331.5|93281.5|64
1651215720000|2022-04-29 07:02:00|93340|93290|93322.7|93297.7|93347.3|93311.7|93322.7|93288.7|63
1651215730000|2022-04-29 07:02:10|93321.8|93296.8|93348.4|93298.4|93348.4|93308.2|93320|93284.2|64
1651215740000|2022-04-29 07:02:20|93348|93298|93319.4|93294.4|93348.4|93312.9|93316.5|93280.4|73
1651215750000|2022-04-29 07:02:30|93318.7|93293.7|93323.9|93298.9|93335.9|93300.5|93316.9|93285.9|59
1651215760000|2022-04-29 07:02:40|93324.3|93299.3|93326.7|93301.7|93339|93302.2|93321.9|93288.6|48
1651215770000|2022-04-29 07:02:50|93326.4|93301.4|93331.9|93306.9|93332.1|93307.1|93324.7|93299.7|49
1651215780000|2022-04-29 07:03:00|93332.2|93307.2|93335.9|93310.9|93345|93313.3|93323.6|93288.4|60
1651215790000|2022-04-29 07:03:10|93335.5|93310.5|93365|93340|93386.5|93348.8|93335.5|93310.5|64
1651215800000|2022-04-29 07:03:20|93365.1|93340.1|93371.5|93346.5|93371.6|93346.6|93360.6|93335.6|53
1651215810000|2022-04-29 07:03:30|93372.5|93347.5|93368.8|93343.8|93383.3|93348.9|93368.8|93333|33
1651215820000|2022-04-29 07:03:40|93368.2|93343.2|93369.7|93344.7|93369.9|93344.9|93368.2|93343.2|26
1651215830000|2022-04-29 07:03:50|93369.8|93344.8|93385|93360|93401.1|93362.7|93365.5|93330.4|50
1651215840000|2022-04-29 07:04:00|93386.4|93361.4|93409.4|93359.4|93412.2|93374.6|93385.5|93358.8|45
1651215850000|2022-04-29 07:04:10|93406.8|93356.8|93402.2|93377.2|93418.7|93384.4|93393.4|93356.8|62
1651215860000|2022-04-29 07:04:20|93401.9|93376.9|93378.9|93353.9|93412.1|93376.9|93378.9|93338.3|62
1651215870000|2022-04-29 07:04:30|93390.9|93340.9|93378.6|93353.6|93398.1|93363.8|93378.6|93339.4|64
1651215880000|2022-04-29 07:04:40|93391.4|93341.4|93367.4|93342.4|93397.8|93360.3|93362.1|93337.1|61
1651215890000|2022-04-29 07:04:50|93368.7|93343.7|93356.4|93306.4|93372.2|93344.3|93342.4|93305.7|59
1651215900000|2022-04-29 07:05:00|93353.8|93303.8|93346.7|93321.7|93363.8|93325.3|93342.6|93303.8|60
1651215910000|2022-04-29 07:05:10|93346.3|93321.3|93359.9|93309.9|93368.4|93327.7|93345|93307.4|48
1651215920000|2022-04-29 07:05:20|93360.1|93310.1|93347.9|93297.9|93360.7|93319|93331.4|93295.1|63
1651215930000|2022-04-29 07:05:30|93349.5|93299.5|93352.8|93327.8|93362.9|93328.2|93334.5|93298.6|66
1651215940000|2022-04-29 07:05:40|93366.7|93316.7|93347.3|93322.3|93366.7|93327.5|93343.1|93304.6|50
1651215950000|2022-04-29 07:05:50|93347.4|93322.4|93373|93323|93373|93334.2|93346.2|93309.2|59
1651215960000|2022-04-29 07:06:00|93369.9|93319.9|93365.7|93340.7|93384.6|93345.3|93355.6|93317.7|67
1651215970000|2022-04-29 07:06:10|93366.3|93341.3|93356|93331|93370.7|93341.3|93342.6|93308.4|65
1651215980000|2022-04-29 07:06:20|93354.7|93329.7|93368.7|93343.7|93379.3|93345.2|93354.6|93324.9|51
1651215990000|2022-04-29 07:06:30|93368.6|93343.6|93362|93337|93369.6|93344.6|93362|93337|44
1651216000000|2022-04-29 07:06:40|93362.8|93337.8|93383.3|93358.3|93396.9|93361.1|93361.8|93336.8|52
1651216010000|2022-04-29 07:06:50|93382.3|93357.3|93435|93385|93435|93395|93381.9|93341.8|70
1651216020000|2022-04-29 07:07:00|93435.2|93385.2|93400.2|93375.2|93435.2|93394.6|93398|93362.4|64
1651216030000|2022-04-29 07:07:10|93400.1|93375.1|93388.5|93363.5|93409.2|93378.5|93388.5|93355.8|55
1651216040000|2022-04-29 07:07:20|93389.7|93364.7|93385.1|93360.1|93391.3|93366.3|93378.3|93353.3|51
1651216050000|2022-04-29 07:07:30|93397.5|93347.5|93384.5|93359.5|93397.6|93361.5|93375.5|93338.3|50
1651216060000|2022-04-29 07:07:40|93383.7|93358.7|93375.9|93350.9|93384.6|93359.6|93375|93350|47
1651216070000|2022-04-29 07:07:50|93377.9|93352.9|93386|93361|93386|93361|93377|93352|48
1651216080000|2022-04-29 07:08:00|93385.8|93360.8|93381.2|93356.2|93406.1|93368.4|93377.2|93352.2|63
1651216090000|2022-04-29 07:08:10|93380.5|93355.5|93376.2|93351.2|93382.8|93357.8|93375.6|93350.6|57
1651216100000|2022-04-29 07:08:20|93375.5|93350.5|93379.7|93354.7|93397.6|93364.3|93375.5|93341.8|55
1651216110000|2022-04-29 07:08:30|93378.7|93353.7|93385|93360|93400.3|93367.1|93378.7|93350.3|58
1651216120000|2022-04-29 07:08:40|93385.7|93360.7|93385.9|93360.9|93399.6|93362.7|93376.7|93346.8|52
1651216130000|2022-04-29 07:08:50|93385.6|93360.6|93392.3|93367.3|93408.4|93370.9|93384.7|93349.7|64
1651216140000|2022-04-29 07:09:00|93391.9|93366.9|93396.7|93371.7|93404.2|93374|93390.1|93354.2|66
1651216150000|2022-04-29 07:09:10|93396.6|93371.6|93385|93360|93396.6|93371.6|93383.4|93358.4|43
1651216160000|2022-04-29 07:09:20|93384.3|93359.3|93368.8|93343.8|93384.9|93359.9|93368|93343|55
1651216170000|2022-04-29 07:09:30|93369.2|93344.2|93350|93325|93375.8|93344.2|93348.2|93316.1|68
1651216180000|2022-04-29 07:09:40|93349.8|93324.8|93372.4|93322.4|93372.4|93335.6|93344.8|93307.2|58
1651216190000|2022-04-29 07:09:50|93369.8|93319.8|93383|93358|93395|93360.2|93355.9|93319.8|60
1651216200000|2022-04-29 07:10:00|93388|93363|93345|93320|93389.4|93364.4|93345|93309|62
1651216210000|2022-04-29 07:10:10|93344.5|93319.5|93372.1|93347.1|93381.1|93347.1|93336.7|93298.8|68
1651216220000|2022-04-29 07:10:20|93374|93349|93385.5|93335.5|93385.5|93349|93362.1|93326.9|56
1651216230000|2022-04-29 07:10:30|93385.2|93335.2|93358.6|93308.6|93386.3|93348.4|93354.9|93304.9|57
1651216240000|2022-04-29 07:10:40|93361.8|93311.8|93354|93304|93364.8|93325.9|93340.2|93301.5|61
1651216250000|2022-04-29 07:10:50|93354.6|93304.6|93336.3|93311.3|93357.4|93319|93333|93293.7|60
1651216260000|2022-04-29 07:11:00|93335.8|93310.8|93351.8|93301.8|93357.1|93317.2|93335.1|93292.2|57
1651216270000|2022-04-29 07:11:10|93352|93302|93324.4|93274.4|93353.5|93314.6|93321.8|93271.8|71
1651216280000|2022-04-29 07:11:20|93325.1|93275.1|93327.6|93277.6|93333.6|93294.2|93315.7|93271.8|62
1651216290000|2022-04-29 07:11:30|93327.8|93277.8|93334.9|93284.9|93335.3|93296.7|93313.5|93277.8|62
1651216300000|2022-04-29 07:11:40|93335.2|93285.2|93320.5|93295.5|93335.2|93299.7|93316|93278.3|50
1651216310000|2022-04-29 07:11:50|93331.1|93281.1|93301.5|93276.5|93332|93288.9|93296.2|93255.3|68
1651216320000|2022-04-29 07:12:00|93301.3|93276.3|93308.8|93258.8|93311.3|93276.3|93292.6|93257.1|64
1651216330000|2022-04-29 07:12:10|93308.5|93258.5|93286.7|93261.7|93309.6|93270.3|93285.4|93247.9|55
1651216340000|2022-04-29 07:12:20|93286.9|93261.9|93294.2|93269.2|93309.4|93269.2|93286.6|93252.5|51
1651216350000|2022-04-29 07:12:30|93293.8|93268.8|93295.1|93270.1|93311.9|93273.4|93291.8|93261.9|54
1651216360000|2022-04-29 07:12:40|93295.7|93270.7|93301.8|93251.8|93304|93271.8|93281.4|93248.7|60
1651216370000|2022-04-29 07:12:50|93302.1|93252.1|93284.3|93259.3|93306|93259.3|93284.3|93246.8|45
1651216380000|2022-04-29 07:13:00|93284|93259|93300|93250|93310.6|93272|93284|93249.7|63
1651216390000|2022-04-29 07:13:10|93299.6|93249.6|93296.2|93271.2|93308.5|93272.2|93286|93249.6|61
1651216400000|2022-04-29 07:13:20|93296|93271|93294.9|93269.9|93309.4|93280.5|93292.1|93254.2|48
1651216410000|2022-04-29 07:13:30|93293.8|93268.8|93290.6|93240.6|93300.6|93269|93289.6|93240.6|52
1651216420000|2022-04-29 07:13:40|93290.2|93240.2|93282|93232|93295.5|93245.5|93278.4|93228.4|67
1651216430000|2022-04-29 07:13:50|93281.6|93231.6|93288.3|93238.3|93289.5|93249|93257|93221.7|68
1651216440000|2022-04-29 07:14:00|93288.7|93238.7|93272.4|93247.4|93288.7|93247.4|93268.9|93229.5|51
1651216450000|2022-04-29 07:14:10|93272.1|93247.1|93262.6|93237.6|93286.3|93248.9|93260.4|93225.7|49
1651216460000|2022-04-29 07:14:20|93264.4|93239.4|93258.7|93208.7|93271.9|93239.4|93234.6|93198.2|71
1651216470000|2022-04-29 07:14:30|93258.1|93208.1|93278.4|93228.4|93278.4|93228.4|93257.6|93207.6|61
1651216480000|2022-04-29 07:14:40|93280.6|93230.6|93277.5|93227.5|93281.9|93244.9|93254.3|93215.8|75
1651216490000|2022-04-29 07:14:50|93278.3|93228.3|93276.1|93226.1|93285|93246.9|93262.6|93221.7|64
1651216500000|2022-04-29 07:15:00|93275.5|93225.5|93259.3|93234.3|93279.5|93241.5|93258.2|93225.5|58
1651216510000|2022-04-29 07:15:10|93259.6|93234.6|93255.6|93205.6|93266.5|93234.9|93254.3|93204.3|68
1651216520000|2022-04-29 07:15:20|93255.7|93205.7|93228.2|93178.2|93255.7|93205.7|93216.2|93166.2|75
1651216530000|2022-04-29 07:15:30|93228.7|93178.7|93237.9|93212.9|93250.7|93215.5|93220.6|93176.6|70
1651216540000|2022-04-29 07:15:40|93238.6|93213.6|93221.4|93196.4|93238.6|93213.6|93218.6|93181.9|64
1651216550000|2022-04-29 07:15:50|93220.4|93195.4|93229.2|93204.2|93235|93210|93219.1|93194.1|60
1651216560000|2022-04-29 07:16:00|93241.9|93191.9|93250.4|93225.4|93266.1|93229.1|93224|93191.9|67
1651216570000|2022-04-29 07:16:10|93247.9|93222.9|93258.4|93233.4|93275.8|93235.4|93245.9|93211.3|61
1651216580000|2022-04-29 07:16:20|93259.7|93234.7|93250.4|93225.4|93260.9|93235.9|93248.6|93223.6|52
1651216590000|2022-04-29 07:16:30|93250.7|93225.7|93246.7|93221.7|93251|93226|93241.3|93216.3|58
1651216600000|2022-04-29 07:16:40|93246.4|93221.4|93256.5|93231.5|93258.8|93233.8|93246.2|93221.2|66
1651216610000|2022-04-29 07:16:50|93256|93231|93257.3|93232.3|93265.3|93233.5|93252.7|93215.3|66
1651216620000|2022-04-29 07:17:00|93257.7|93232.7|93253|93228|93264.7|93233.6|93252|93214.3|53
1651216630000|2022-04-29 07:17:10|93252.6|93227.6|93245.1|93220.1|93255|93230|93243.4|93218.4|58
1651216640000|2022-04-29 07:17:20|93245.7|93220.7|93216.5|93191.5|93251|93226|93215.9|93177.3|76
1651216650000|2022-04-29 07:17:30|93216.7|93191.7|93228.8|93203.8|93248.2|93210.7|93216.7|93186.1|67
1651216660000|2022-04-29 07:17:40|93225.1|93200.1|93237.8|93212.8|93237.8|93212.8|93222.7|93197.7|61
1651216670000|2022-04-29 07:17:50|93238.1|93213.1|93247.8|93222.8|93255.4|93222.8|93236.1|93205.4|52
1651216680000|2022-04-29 07:18:00|93247.9|93222.9|93268|93243|93284.4|93245.4|93247.9|93216.5|61
1651216690000|2022-04-29 07:18:10|93269.6|93244.6|93270.6|93245.6|93279|93247.6|93264.7|93227.3|46
1651216700000|2022-04-29 07:18:20|93272.7|93247.7|93294.3|93269.3|93312.5|93273.8|93269.2|93244.2|63
1651216710000|2022-04-29 07:18:30|93295.1|93270.1|93294.9|93269.9|93299.5|93274.5|93293.4|93268.4|50
1651216720000|2022-04-29 07:18:40|93294.8|93269.8|93299.1|93249.1|93303.7|93269.8|93284.4|93249.1|54
1651216730000|2022-04-29 07:18:50|93299.7|93249.7|93261.6|93211.6|93302.4|93264.4|93248|93211.6|64
1651216740000|2022-04-29 07:19:00|93260.1|93210.1|93221.8|93196.8|93260.1|93222.3|93221.8|93187.1|63
1651216750000|2022-04-29 07:19:10|93222.9|93197.9|93225.2|93200.2|93242.4|93203.1|93222.4|93187.3|57
1651216760000|2022-04-29 07:19:20|93226.4|93201.4|93241.9|93216.9|93260.2|93219.3|93225.4|93200.4|66
1651216770000|2022-04-29 07:19:30|93241.7|93216.7|93246.6|93221.6|93256.4|93221.6|93231.7|93206.4|64
1651216780000|2022-04-29 07:19:40|93248|93223|93261.9|93236.9|93275|93236.9|93248|93214.4|49
1651216790000|2022-04-29 07:19:50|93261.3|93236.3|93291.8|93241.8|93295|93255|93259.7|93234.7|50
1651216800000|2022-04-29 07:20:00|93291.7|93241.7|93266.8|93241.8|93296|93257.3|93265.6|93231.4|59
1651216810000|2022-04-29 07:20:10|93266.5|93241.5|93262.1|93237.1|93275.4|93245|93259.4|93225.4|61
1651216820000|2022-04-29 07:20:20|93261.7|93236.7|93253.8|93203.8|93271.4|93246.4|93240.6|93202.3|64
1651216830000|2022-04-29 07:20:30|93254.4|93204.4|93239.4|93189.4|93254.4|93215.4|93225.5|93187.8|61
1651216840000|2022-04-29 07:20:40|93240|93190|93248.9|93198.9|93248.9|93210.9|93225|93187.3|42
1651216850000|2022-04-29 07:20:50|93235.8|93210.8|93253.9|93228.9|93271|93233.5|93233.2|93208.2|44
1651216860000|2022-04-29 07:21:00|93251|93226|93243.8|93218.8|93257.6|93232.6|93242.1|93217.1|59
1651216870000|2022-04-29 07:21:10|93243.4|93218.4|93235.2|93210.2|93244.4|93219.4|93233.4|93208.4|53
1651216880000|2022-04-29 07:21:20|93235.8|93210.8|93218.1|93193.1|93236.3|93211.3|93215.7|93178|57
1651216890000|2022-04-29 07:21:30|93218.5|93193.5|93222.5|93197.5|93224.2|93199.2|93215|93190|52
1651216900000|2022-04-29 07:21:40|93222.6|93197.6|93219.8|93194.8|93237.1|93200|93218.3|93186.4|51
1651216910000|2022-04-29 07:21:50|93220.3|93195.3|93222.1|93197.1|93229.3|93197.1|93214.6|93179.3|49
1651216920000|2022-04-29 07:22:00|93227.2|93202.2|93218.7|93193.7|93228.1|93203.1|93214.6|93189.6|55
1651216930000|2022-04-29 07:22:10|93218.5|93193.5|93215.8|93190.8|93224.6|93193.9|93208.1|93173|55
1651216940000|2022-04-29 07:22:20|93214.4|93189.4|93206|93181|93229.7|93196.8|93203.5|93170.1|61
1651216950000|2022-04-29 07:22:30|93207.8|93182.8|93195.6|93145.6|93209.5|93182.8|93184.6|93145.6|61
1651216960000|2022-04-29 07:22:40|93196.1|93146.1|93188.7|93163.7|93204.9|93169.5|93178.6|93144.8|72
1651216970000|2022-04-29 07:22:50|93189.5|93164.5|93197|93172|93209.9|93172|93188.9|93157.2|51
1651216980000|2022-04-29 07:23:00|93196.8|93171.8|93190.9|93165.9|93222.6|93185.3|93183.8|93146|68
1651216990000|2022-04-29 07:23:10|93191.1|93166.1|93195|93170|93197.2|93172.2|93189|93164|57
1651217000000|2022-04-29 07:23:20|93195.5|93170.5|93194.9|93169.9|93195.9|93170.9|93194.4|93169.4|24
1651217010000|2022-04-29 07:23:30|93195.3|93170.3|93190.5|93165.5|93195.4|93170.4|93186.8|93161.8|53
1651217020000|2022-04-29 07:23:40|93190.9|93165.9|93195.7|93170.7|93211.8|93175.6|93189.9|93153.4|53
1651217030000|2022-04-29 07:23:50|93193.8|93168.8|93191.1|93166.1|93212.8|93172.2|93184.9|93150.3|78
1651217040000|2022-04-29 07:24:00|93190.9|93165.9|93192.4|93167.4|93214|93175.8|93187.6|93154.9|76
1651217050000|2022-04-29 07:24:10|93192.1|93167.1|93191.4|93166.4|93212.2|93170.4|93183.4|93152|80
1651217060000|2022-04-29 07:24:20|93193|93168|93198|93173|93222.5|93180.7|93193|93156.9|79
1651217070000|2022-04-29 07:24:30|93197.4|93172.4|93196.2|93171.2|93210.6|93176.5|93190.2|93160.6|57
1651217080000|2022-04-29 07:24:40|93195.5|93170.5|93201.5|93176.5|93204.2|93179.2|93188.1|93163.1|58
1651217090000|2022-04-29 07:24:50|93202.2|93177.2|93176.9|93151.9|93206|93181|93175.2|93138.6|68
1651217100000|2022-04-29 07:25:00|93177.2|93152.2|93175.7|93150.7|93180|93155|93169.4|93144.4|44
1651217110000|2022-04-29 07:25:10|93175.5|93150.5|93189.6|93164.6|93218.7|93176|93175.5|93150.5|60
1651217120000|2022-04-29 07:25:20|93189.7|93164.7|93181.7|93156.7|93191.7|93166.7|93181.7|93156.7|54
1651217130000|2022-04-29 07:25:30|93181.8|93156.8|93186.1|93161.1|93194.5|93169.5|93181.4|93156.4|52
1651217140000|2022-04-29 07:25:40|93185.8|93160.8|93170.9|93145.9|93193.4|93164|93170.9|93140.4|58
1651217150000|2022-04-29 07:25:50|93168.8|93143.8|93185.6|93135.6|93185.6|93145.6|93155.3|93118.6|56
1651217160000|2022-04-29 07:26:00|93185.1|93135.1|93165.6|93140.6|93186.6|93148.8|93165.5|93135.1|58
1651217170000|2022-04-29 07:26:10|93165.7|93140.7|93143.2|93118.2|93180.1|93141.9|93143.2|93108.1|61
1651217180000|2022-04-29 07:26:20|93144.5|93119.5|93127.5|93102.5|93151.4|93120.5|93126.2|93088.9|58
1651217190000|2022-04-29 07:26:30|93127.4|93102.4|93123.7|93098.7|93135.2|93110.2|93123.2|93098.2|62
1651217200000|2022-04-29 07:26:40|93123.9|93098.9|93131.7|93106.7|93144.8|93107.6|93123.9|93093.6|60
1651217210000|2022-04-29 07:26:50|93132.2|93107.2|93122.1|93097.1|93145.7|93108.7|93120.1|93087.6|53
1651217220000|2022-04-29 07:27:00|93136.2|93086.2|93120.5|93095.5|93138.4|93105.8|93119.6|93084.5|57
1651217230000|2022-04-29 07:27:10|93121|93096|93130.7|93105.7|93132|93107|93120.2|93095.2|58
1651217240000|2022-04-29 07:27:20|93132|93107|93127.8|93102.8|93133.4|93108.4|93127.2|93102.2|46
1651217250000|2022-04-29 07:27:30|93128|93103|93135.4|93110.4|93135.4|93110.4|93127.6|93102.6|44
1651217260000|2022-04-29 07:27:40|93137.8|93112.8|93138.8|93113.8|93153.8|93116.2|93135.9|93101.7|53
1651217270000|2022-04-29 07:27:50|93139.1|93114.1|93131.5|93106.5|93147.3|93114.8|93123.7|93087.4|64
1651217280000|2022-04-29 07:28:00|93130.5|93105.5|93112.2|93087.2|93131.1|93106.1|93103.9|93071.3|69
1651217290000|2022-04-29 07:28:10|93112.1|93087.1|93115.9|93090.9|93122.4|93097.4|93106.8|93081.8|64
1651217300000|2022-04-29 07:28:20|93116.3|93091.3|93125.1|93100.1|93136.3|93100.4|93109.5|93074.4|69
1651217310000|2022-04-29 07:28:30|93127.8|93102.8|93122.6|93097.6|93129.5|93104.5|93117.7|93092.7|58
1651217320000|2022-04-29 07:28:40|93123.5|93098.5|93143.6|93118.6|93144.4|93119.4|93122.7|93097.7|55
1651217330000|2022-04-29 07:28:50|93141|93116|93152.7|93127.7|93154.6|93129.6|93141|93103.2|54
1651217340000|2022-04-29 07:29:00|93149.3|93124.3|93142.8|93117.8|93152|93127|93142.8|93117.8|60
1651217350000|2022-04-29 07:29:10|93142.6|93117.6|93150.4|93125.4|93154.7|93129.7|93142.6|93117.6|68
1651217360000|2022-04-29 07:29:20|93150.3|93125.3|93148.9|93123.9|93151.1|93126.1|93146|93121|28
1651217370000|2022-04-29 07:29:30|93149.8|93124.8|93147.7|93122.7|93150.7|93125.7|93143.3|93118.3|53
1651217380000|2022-04-29 07:29:40|93146.2|93121.2|93146.8|93121.8|93148.8|93123.8|93141.3|93116.3|59
1651217390000|2022-04-29 07:29:50|93153.2|93128.2|93142.5|93117.5|93153.2|93128.2|93138.6|93113.6|55
1651217400000|2022-04-29 07:30:00|93140.2|93115.2|93145.4|93120.4|93145.5|93120.5|93140.2|93115.2|40
1651217410000|2022-04-29 07:30:10|93145.5|93120.5|93148.8|93123.8|93178.5|93140.8|93145.5|93117.5|74
1651217420000|2022-04-29 07:30:20|93147.9|93122.9|93154.4|93129.4|93162.6|93137.6|93147.6|93122.6|66
1651217430000|2022-04-29 07:30:30|93154.7|93129.7|93152.6|93127.6|93155.8|93130.8|93145.6|93120.6|57
1651217440000|2022-04-29 07:30:40|93152.2|93127.2|93140.6|93115.6|93153.3|93128.3|93139.2|93114.2|66
1651217450000|2022-04-29 07:30:50|93140.7|93115.7|93147|93122|93162.2|93126.7|93139.8|93112.2|70
1651217460000|2022-04-29 07:31:00|93146.1|93121.1|93144.2|93119.2|93159.2|93125.6|93141.6|93108.8|65
1651217470000|2022-04-29 07:31:10|93144.1|93119.1|93142.9|93117.9|93144.4|93119.4|93138.7|93113.7|66
1651217480000|2022-04-29 07:31:20|93142.4|93117.4|93142.5|93117.5|93143.6|93118.6|93137.6|93112.6|50
1651217490000|2022-04-29 07:31:30|93142.7|93117.7|93127.4|93102.4|93149.7|93118.5|93125|93087.2|60
1651217500000|2022-04-29 07:31:40|93126.6|93101.6|93116.5|93091.5|93140.4|93104.1|93116|93079.8|65
1651217510000|2022-04-29 07:31:50|93114.4|93089.4|93103.1|93078.1|93130.8|93093.7|93103.1|93068.9|71
1651217520000|2022-04-29 07:32:00|93103.2|93078.2|93103.6|93078.6|93118.9|93084.6|93099.2|93063.9|68
1651217530000|2022-04-29 07:32:10|93103.8|93078.8|93108.7|93083.7|93119.8|93086.1|93095.4|93066|69
1651217540000|2022-04-29 07:32:20|93107.1|93082.1|93120|93095|93120|93095|93107.1|93082.1|61
1651217550000|2022-04-29 07:32:30|93120.8|93095.8|93121.9|93096.9|93124.9|93099.9|93118.5|93093.5|55
1651217560000|2022-04-29 07:32:40|93121.5|93096.5|93118.4|93093.4|93122|93097|93115.8|93090.8|36
1651217570000|2022-04-29 07:32:50|93118.2|93093.2|93119.1|93094.1|93133.1|93095.9|93113.1|93081.6|49
1651217580000|2022-04-29 07:33:00|93118.3|93093.3|93120.1|93095.1|93133.4|93096.1|93112.4|93080.6|47
1651217590000|2022-04-29 07:33:10|93119.5|93094.5|93096.3|93046.3|93124.4|93094.5|93083.6|93043.8|57
1651217600000|2022-04-29 07:33:20|93095.7|93045.7|93092.2|93042.2|93097.8|93059.7|93082.2|93041.6|48
1651217610000|2022-04-29 07:33:30|93092.3|93042.3|93095.4|93045.4|93098.8|93060.3|93078.9|93041.7|50
1651217620000|2022-04-29 07:33:40|93102|93052|93087.7|93062.7|93108.1|93071|93087.1|93050.4|63
1651217630000|2022-04-29 07:33:50|93088.1|93063.1|93092.6|93067.6|93094.5|93069.5|93086.2|93061.2|45
1651217640000|2022-04-29 07:34:00|93092.4|93067.4|93091.7|93066.7|93114.2|93080.7|93090.3|93064.2|50
1651217650000|2022-04-29 07:34:10|93090.6|93065.6|93092.2|93067.2|93104.4|93079.4|93089.2|93064.2|54
1651217660000|2022-04-29 07:34:20|93092.4|93067.4|93088.7|93063.7|93097.8|93072.8|93088.7|93063.7|56
1651217670000|2022-04-29 07:34:30|93090.9|93065.9|93088.5|93063.5|93122.5|93085|93087.8|93055.4|64
1651217680000|2022-04-29 07:34:40|93088.4|93063.4|93094|93044|93102.3|93064.2|93077.4|93042|53
1651217690000|2022-04-29 07:34:50|93094.5|93044.5|93083.1|93058.1|93094.5|93062.4|93080.2|93043.5|48
1651217700000|2022-04-29 07:35:00|93082.6|93057.6|93080.3|93055.3|93092.6|93059.5|93078|93042.6|57
1651217710000|2022-04-29 07:35:10|93079|93054|93075.6|93050.6|93088.4|93056.6|93073.7|93038.4|65
1651217720000|2022-04-29 07:35:20|93074.9|93049.9|93078.4|93053.4|93087.6|93056.1|93074.9|93037.1|57
1651217730000|2022-04-29 07:35:30|93078.6|93053.6|93072|93047|93087.1|93056.2|93072|93036|55
1651217740000|2022-04-29 07:35:40|93072.4|93047.4|93075.6|93050.6|93085.6|93051|93072.4|93035.6|50
1651217750000|2022-04-29 07:35:50|93075.2|93050.2|93062.5|93037.5|93078.6|93051.1|93060.3|93026.7|51
1651217760000|2022-04-29 07:36:00|93065.1|93040.1|93061.3|93036.3|93085.8|93047.1|93059.5|93025.5|66
1651217770000|2022-04-29 07:36:10|93062.1|93037.1|93072.7|93047.7|93083.5|93048.8|93062.1|93030.1|66
1651217780000|2022-04-29 07:36:20|93072.8|93047.8|93060.9|93035.9|93072.8|93047.8|93058.2|93033.2|57
1651217790000|2022-04-29 07:36:30|93059.4|93034.4|93056.1|93031.1|93075.5|93038.9|93054.5|93025.5|61
1651217800000|2022-04-29 07:36:40|93056.7|93031.7|93034.2|93009.2|93060.8|93035.8|93029.2|92990.6|70
1651217810000|2022-04-29 07:36:50|93034.9|93009.9|93038.8|93013.8|93052.5|93016.9|93026.3|92996.3|70
1651217820000|2022-04-29 07:37:00|93038.5|93013.5|93031|93006|93060.2|93022.4|93026.5|92991.5|66
1651217830000|2022-04-29 07:37:10|93030.9|93005.9|93011.1|92986.1|93031.9|93006.5|93009.3|92980.7|69
1651217840000|2022-04-29 07:37:20|93011.8|92986.8|93002.5|92977.5|93024.1|92987.1|92990.2|92950.5|74
1651217850000|2022-04-29 07:37:30|93002.8|92977.8|93025.2|93000.2|93042.7|93005.5|93002.8|92977.8|68
1651217860000|2022-04-29 07:37:40|93028.9|93003.9|93042.8|92992.8|93043.7|93004.4|93015.8|92981.3|71
1651217870000|2022-04-29 07:37:50|93044.2|92994.2|93033|93008|93044.8|93009.2|93023.6|92986|67
1651217880000|2022-04-29 07:38:00|93030.6|93005.6|93001|92976|93034.3|93008|92998.2|92959.3|56
1651217890000|2022-04-29 07:38:10|92998.3|92973.3|92994.3|92969.3|92998.3|92973.3|92990.9|92965.9|42
1651217900000|2022-04-29 07:38:20|92997.2|92972.2|93012.9|92962.9|93014.7|92989.7|92997.2|92962.9|59
1651217910000|2022-04-29 07:38:30|93013.3|92963.3|93010.3|92960.3|93013.3|92978.4|92991.4|92955.1|54
1651217920000|2022-04-29 07:38:40|92994.9|92969.9|93006.3|92956.3|93008.2|92969.9|92983|92947|54
1651217930000|2022-04-29 07:38:50|93006.5|92956.5|93003.4|92953.4|93006.7|92968.9|92992.8|92953.4|24
1651217940000|2022-04-29 07:39:00|92990.2|92965.2|92986.9|92961.9|93006|92968.6|92984.9|92947.9|56
1651217950000|2022-04-29 07:39:10|92987.5|92962.5|92982.8|92932.8|93000.9|92962.5|92971.6|92932.2|61
1651217960000|2022-04-29 07:39:20|92983.4|92933.4|92960.6|92935.6|92987.1|92951.2|92960.3|92933.4|60
1651217970000|2022-04-29 07:39:30|92961|92936|92955.6|92905.6|92968.9|92936.5|92938.7|92904.2|67
1651217980000|2022-04-29 07:39:40|92957.5|92907.5|92929.7|92904.7|92958.1|92916.2|92926.8|92901.8|75
1651217990000|2022-04-29 07:39:50|92929.3|92904.3|92947.3|92922.3|92954.2|92929.2|92929.2|92904.2|61
1651218000000|2022-04-29 07:40:00|92946.9|92921.9|92939.4|92914.4|92955.8|92925.6|92930.3|92900.9|64
1651218010000|2022-04-29 07:40:10|92938.8|92913.8|92939.7|92914.7|92942.5|92917.5|92936.3|92911.3|63
1651218020000|2022-04-29 07:40:20|92940|92915|92949.1|92924.1|92967|92932|92935.2|92909.4|73
1651218030000|2022-04-29 07:40:30|92948.6|92923.6|92957.8|92932.8|92958.7|92933.7|92947|92922|68
1651218040000|2022-04-29 07:40:40|92956.5|92931.5|92959|92934|92960.3|92935.3|92947.5|92922.5|62
1651218050000|2022-04-29 07:40:50|92958.6|92933.6|92945.8|92920.8|92959.5|92934.5|92943|92918|52
1651218060000|2022-04-29 07:41:00|92945.6|92920.6|92943.1|92918.1|92955.9|92921.6|92940.1|92904.1|55
1651218070000|2022-04-29 07:41:10|92943.5|92918.5|92947.6|92922.6|92947.6|92922.6|92940.8|92915.8|49
1651218080000|2022-04-29 07:41:20|92947.8|92922.8|92952.6|92927.6|92967.9|92931.9|92947.8|92917.9|65
1651218090000|2022-04-29 07:41:30|92953.4|92928.4|92971.7|92921.7|92995.9|92958|92953.4|92921.1|72
1651218100000|2022-04-29 07:41:40|92959.7|92934.7|92960.6|92935.6|92979.1|92935.6|92945.5|92907.3|76
1651218110000|2022-04-29 07:41:50|92960.7|92935.7|92963.9|92913.9|92974.8|92936.2|92950.1|92911.3|57
1651218120000|2022-04-29 07:42:00|92963.4|92913.4|92942.5|92917.5|92966.6|92927.7|92940|92903.3|67
1651218130000|2022-04-29 07:42:10|92941.3|92916.3|92941.2|92916.2|92959.3|92921|92938.8|92900.8|64
1651218140000|2022-04-29 07:42:20|92941.6|92916.6|92976.3|92926.3|92980.4|92944|92941.6|92902.9|70
1651218150000|2022-04-29 07:42:30|92976.6|92926.6|92974.4|92949.4|92988.8|92949.4|92966.4|92924.9|68
1651218160000|2022-04-29 07:42:40|92976|92951|92982.2|92932.2|92998.9|92961.8|92972.6|92932.2|56
1651218170000|2022-04-29 07:42:50|92968.8|92943.8|92968.2|92918.2|92979.3|92944.4|92964.8|92918.2|70
1651218180000|2022-04-29 07:43:00|92968.6|92918.6|92969.2|92919.2|92980.8|92930.8|92951.8|92909.1|72
1651218190000|2022-04-29 07:43:10|92968.9|92918.9|92973|92923|92973.5|92923.5|92967.5|92917.5|53
1651218200000|2022-04-29 07:43:20|92973.1|92923.1|92965.3|92915.3|92973.9|92923.9|92962.5|92912.5|59
1651218210000|2022-04-29 07:43:30|92966.7|92916.7|92972.6|92922.6|92972.6|92922.6|92962|92912|68
1651218220000|2022-04-29 07:43:40|92969.5|92919.5|92954.5|92929.5|92972.2|92934.6|92953.8|92917.8|58
1651218230000|2022-04-29 07:43:50|92955|92930|92968.2|92943.2|92986.2|92947.1|92954.4|92929.4|59
1651218240000|2022-04-29 07:44:00|92967.7|92942.7|92968.6|92943.6|92993|92955.1|92958.9|92928.9|70
1651218250000|2022-04-29 07:44:10|92967.9|92942.9|92957|92932|92977.1|92942.9|92950.2|92916|57
1651218260000|2022-04-29 07:44:20|92957.3|92932.3|92981.7|92931.7|92984.4|92949.5|92955.6|92921.6|64
1651218270000|2022-04-29 07:44:30|92981.3|92931.3|92988|92938|92988.1|92951.1|92967.7|92930.5|61
1651218280000|2022-04-29 07:44:40|92988.2|92938.2|92991.4|92941.4|92991.4|92953.6|92973.5|92935.8|48
1651218290000|2022-04-29 07:44:50|92978|92953|92987.7|92937.7|92996.3|92961.4|92975.7|92937.7|63
1651218300000|2022-04-29 07:45:00|92987.5|92937.5|92979.4|92954.4|92992.2|92955.5|92974.9|92937.2|53
1651218310000|2022-04-29 07:45:10|92979.8|92954.8|92998.2|92948.2|92998.2|92958.4|92979.5|92940.7|39
1651218320000|2022-04-29 07:45:20|92998.4|92948.4|93011.2|92961.2|93011.2|92975.5|92985.8|92947.9|65
1651218330000|2022-04-29 07:45:30|93010.9|92960.9|93001.2|92976.2|93017.2|92981.9|92997|92960.5|58
1651218340000|2022-04-29 07:45:40|93001.1|92976.1|93017.1|92967.1|93017.1|92980.6|93000.7|92966.1|45
1651218350000|2022-04-29 07:45:50|93017.4|92967.4|92996.3|92971.3|93019.3|92982.8|92994|92963.1|57
1651218360000|2022-04-29 07:46:00|92995.2|92970.2|93007.1|92982.1|93018.5|92984.7|92995.2|92968.5|57
1651218370000|2022-04-29 07:46:10|93005.2|92980.2|93010.4|92985.4|93012.7|92987.7|93002|92977|65
1651218380000|2022-04-29 07:46:20|93010.7|92985.7|93037.9|93012.9|93047.6|93014|93009.8|92984.8|61
1651218390000|2022-04-29 07:46:30|93051.6|93001.6|93053.4|93003.4|93056.1|93020.3|93039.6|93001.5|53
1651218400000|2022-04-29 07:46:40|93053.5|93003.5|93043.3|93018.3|93055.7|93021.6|93036.7|93001.2|52
1651218410000|2022-04-29 07:46:50|93043.1|93018.1|93051|93001|93058.9|93023|93037.7|93000.5|55
1651218420000|2022-04-29 07:47:00|93049|92999|93055.2|93005.2|93059.7|93023.4|93038.2|92999|59
1651218430000|2022-04-29 07:47:10|93054.7|93004.7|93035.5|93010.5|93060.2|93023.1|93035.5|93003.9|64
1651218440000|2022-04-29 07:47:20|93034.1|93009.1|93042.8|93017.8|93044.7|93019.7|93033.8|93008.8|66
1651218450000|2022-04-29 07:47:30|93043|93018|93042.4|93017.4|93044.7|93019.7|93040.8|93015.8|44
1651218460000|2022-04-29 07:47:40|93042.1|93017.1|93044.7|93019.7|93045.4|93020.4|93041.6|93016.6|51
1651218470000|2022-04-29 07:47:50|93044.8|93019.8|93030.3|93005.3|93049.5|93019.8|93030.3|92998.1|56
1651218480000|2022-04-29 07:48:00|93030.7|93005.7|93004.8|92979.8|93040.3|93005.7|93003.6|92967.6|68
1651218490000|2022-04-29 07:48:10|93005.6|92980.6|93005.1|92980.1|93008.4|92983.4|93004.2|92979.2|60
1651218500000|2022-04-29 07:48:20|93005|92980|92990.3|92965.3|93005|92980|92987.1|92951.2|70
1651218510000|2022-04-29 07:48:30|92990.9|92965.9|93007.1|92982.1|93015.8|92982.1|92990.4|92965.4|63
1651218520000|2022-04-29 07:48:40|93006.9|92981.9|93006.7|92981.7|93020.5|92985.7|93005.9|92970|60
1651218530000|2022-04-29 07:48:50|93005.8|92980.8|93019.9|92994.9|93025|92994.9|93005.8|92974|53
1651218540000|2022-04-29 07:49:00|93018.2|92993.2|93028|93003|93033.6|93003.4|93016.8|92983.6|54
1651218550000|2022-04-29 07:49:10|93026.3|93001.3|93017.6|92992.6|93040.5|93001.3|93013.1|92982.8|43
1651218560000|2022-04-29 07:49:20|93017.5|92992.5|93039.7|93014.7|93054.1|93017|93014.6|92989.6|60
1651218570000|2022-04-29 07:49:30|93040.1|93015.1|93031.1|93006.1|93053.4|93016.6|93027.9|92994.4|56
1651218580000|2022-04-29 07:49:40|93030.8|93005.8|93031|93006|93034.1|93009.1|93029.2|93004.2|34
1651218590000|2022-04-29 07:49:50|93031.1|93006.1|93031.8|93006.8|93033.7|93008.7|93029|93004|35
1651218600000|2022-04-29 07:50:00|93032.2|93007.2|93031.1|93006.1|93033.1|93008.1|93029.9|93004.9|50
1651218610000|2022-04-29 07:50:10|93031|93006|93025.1|93000.1|93037.5|93009|93024.4|92987.5|49
1651218620000|2022-04-29 07:50:20|93025.2|93000.2|93019.8|92994.8|93026.9|93001.9|93016.1|92991.1|52
1651218630000|2022-04-29 07:50:30|93021.9|92996.9|93021.6|92996.6|93022|92997|93015.6|92990.6|62
1651218640000|2022-04-29 07:50:40|93021.3|92996.3|93029|92979|93040.2|93002.6|93017.4|92979|52
1651218650000|2022-04-29 07:50:50|93014.7|92989.7|93024.7|92999.7|93024.7|92999.7|93010.7|92985.7|60
1651218660000|2022-04-29 07:51:00|93026.3|93001.3|93035.9|93010.9|93050|93012.7|93025.4|92998.9|60
1651218670000|2022-04-29 07:51:10|93035.6|93010.6|93026.3|93001.3|93035.6|93010.6|93019.4|92978.2|67
1651218680000|2022-04-29 07:51:20|93026.4|93001.4|93021.5|92996.5|93026.4|93001.4|93019.6|92994.6|50
1651218690000|2022-04-29 07:51:30|93021.6|92996.6|93023.7|92998.7|93023.7|92998.7|93018.6|92993.6|44
1651218700000|2022-04-29 07:51:40|93024.1|92999.1|93014.4|92989.4|93027|93002|93012.5|92987.5|60
1651218710000|2022-04-29 07:51:50|93014.6|92989.6|92988.4|92938.4|93025.8|92989.6|92971.7|92931.4|65
1651218720000|2022-04-29 07:52:00|92988.6|92938.6|92980.9|92930.9|92991.4|92947.9|92966.3|92922.4|64
1651218730000|2022-04-29 07:52:10|92980.7|92930.7|92964.1|92914.1|92985.6|92947.5|92963.4|92913.4|54
1651218740000|2022-04-29 07:52:20|92964|92914|92952.8|92902.8|92964.2|92914.2|92945.9|92895.9|72
1651218750000|2022-04-29 07:52:30|92949.4|92899.4|92950.1|92900.1|92966.2|92916.2|92949.4|92899.4|64
1651218760000|2022-04-29 07:52:40|92952.3|92902.3|92961.9|92911.9|92965.6|92915.6|92952.1|92902.1|49
1651218770000|2022-04-29 07:52:50|92961.8|92911.8|92959.7|92909.7|92967.8|92917.8|92955.7|92905.7|62
1651218780000|2022-04-29 07:53:00|92957.3|92907.3|92947.7|92897.7|92968.4|92929.5|92945.8|92895.8|61
1651218790000|2022-04-29 07:53:10|92949.4|92899.4|92951.4|92901.4|92953.9|92903.9|92949.4|92899.4|69
1651218800000|2022-04-29 07:53:20|92951.3|92901.3|92945.1|92895.1|92952.4|92909.4|92932.2|92888.8|40
1651218810000|2022-04-29 07:53:30|92945.5|92895.5|92940.6|92890.6|92948.2|92909.7|92924.6|92888.3|48
1651218820000|2022-04-29 07:53:40|92938.6|92888.6|92927.2|92877.2|92938.6|92896.5|92918.4|92871.8|66
1651218830000|2022-04-29 07:53:50|92927.6|92877.6|92923.6|92873.6|92935.3|92885.3|92922.8|92872.8|67
1651218840000|2022-04-29 07:54:00|92924|92874|92924.6|92874.6|92926|92876|92920.7|92870.7|57
1651218850000|2022-04-29 07:54:10|92924.9|92874.9|92922.8|92872.8|92925.9|92882.3|92907.1|92860.7|66
1651218860000|2022-04-29 07:54:20|92923|92873|92924.4|92874.4|92931|92881|92919.9|92869.9|59
1651218870000|2022-04-29 07:54:30|92924.5|92874.5|92921.7|92871.7|92926.2|92876.2|92912.9|92862.9|69
1651218880000|2022-04-29 07:54:40|92920.8|92870.8|92911.6|92861.6|92924.2|92874.2|92909.6|92859.6|67
1651218890000|2022-04-29 07:54:50|92913.5|92863.5|92910.9|92860.9|92914.3|92864.3|92910.6|92860.6|44
1651218900000|2022-04-29 07:55:00|92910|92860|92917.7|92867.7|92920.2|92870.2|92908.8|92858.8|49
1651218910000|2022-04-29 07:55:10|92918.7|92868.7|92920.8|92870.8|92920.9|92870.9|92915.6|92865.6|42
1651218920000|2022-04-29 07:55:20|92920.4|92870.4|92935.7|92885.7|92939.8|92889.8|92918.4|92868.4|53
1651218930000|2022-04-29 07:55:30|92937.8|92887.8|92935.6|92885.6|92940.8|92890.8|92932.4|92882.4|59
1651218940000|2022-04-29 07:55:40|92934.6|92884.6|92937.6|92887.6|92940.5|92890.5|92934.2|92884.2|64
1651218950000|2022-04-29 07:55:50|92937.4|92887.4|92953.6|92903.6|92953.6|92903.6|92933.1|92883.1|69
1651218960000|2022-04-29 07:56:00|92949.1|92899.1|92931.3|92881.3|92952.6|92902.6|92929.6|92879.6|76
1651218970000|2022-04-29 07:56:10|92930.1|92880.1|92936.2|92886.2|92945.9|92895.9|92930.1|92880.1|73
1651218980000|2022-04-29 07:56:20|92936.7|92886.7|92931.2|92881.2|92940.4|92890.4|92931.1|92881.1|67
1651218990000|2022-04-29 07:56:30|92931.9|92881.9|92943.8|92893.8|92943.8|92893.8|92931.9|92881.9|67
1651219000000|2022-04-29 07:56:40|92943.1|92893.1|92972.9|92922.9|92973|92937.8|92926.3|92893.1|65
1651219010000|2022-04-29 07:56:50|92973|92923|92956.4|92931.4|92974.1|92937.2|92954|92915.8|69
1651219020000|2022-04-29 07:57:00|92956.6|92931.6|92974.4|92949.4|92975.7|92949.4|92956.4|92921.9|69
1651219030000|2022-04-29 07:57:10|92974.3|92949.3|92987.7|92937.7|92992.9|92951.5|92971|92933.1|62
1651219040000|2022-04-29 07:57:20|92975.4|92950.4|92973.5|92948.5|92987.8|92951.2|92971|92932.6|67
1651219050000|2022-04-29 07:57:30|92973.6|92948.6|92966.3|92941.3|92974.4|92949.4|92962.3|92937.3|53
1651219060000|2022-04-29 07:57:40|92966.4|92941.4|92966.6|92941.6|92969.9|92944.9|92962|92937|57
1651219070000|2022-04-29 07:57:50|92967.3|92942.3|92970.1|92945.1|92976.7|92951.7|92966.3|92941.3|60
1651219080000|2022-04-29 07:58:00|92970.9|92945.9|92981.2|92956.2|92981.4|92956.4|92963.6|92938.6|63
1651219090000|2022-04-29 07:58:10|92981.3|92956.3|92978.5|92953.5|92986.7|92961.7|92978.5|92953.5|55
1651219100000|2022-04-29 07:58:20|92979.9|92954.9|92978.3|92953.3|92990.5|92955.8|92976.2|92939.9|58
1651219110000|2022-04-29 07:58:30|92980.7|92955.7|92984|92959|92994.8|92959.5|92980.7|92944.8|49
1651219120000|2022-04-29 07:58:40|92984.1|92959.1|92990.3|92965.3|92990.3|92965.3|92983.2|92958.2|60
1651219130000|2022-04-29 07:58:50|92988.5|92963.5|93004.8|92954.8|93006.2|92970.8|92988.5|92949.5|54
1651219140000|2022-04-29 07:59:00|93004.1|92954.1|92998.8|92948.8|93004.1|92963.5|92986.7|92948|46
1651219150000|2022-04-29 07:59:10|92998.5|92948.5|93000.6|92950.6|93004.3|92964.3|92987.3|92947.8|57
1651219160000|2022-04-29 07:59:20|92997.7|92947.7|92996.6|92946.6|93000.1|92961.2|92977.2|92939.8|57
1651219170000|2022-04-29 07:59:30|92992.3|92942.3|92983.8|92933.8|93003.3|92953.3|92983.8|92933.8|57
1651219180000|2022-04-29 07:59:40|92985.9|92935.9|92996.7|92946.7|92998.9|92948.9|92985.9|92935.9|53
1651219190000|2022-04-29 07:59:50|92998.2|92948.2|93000.4|92950.4|93007.1|92957.1|92998|92948|56
1651219200000|2022-04-29 08:00:00|93001.1|92951.1|92973.4|92923.4|93006|92956|92971.8|92921.8|69
1651219210000|2022-04-29 08:00:10|92976.9|92926.9|92988.6|92938.6|93005.6|92955.6|92976.9|92926.9|66
1651219220000|2022-04-29 08:00:20|92990.2|92940.2|92978.8|92928.8|92990.4|92940.4|92976.7|92926.7|67
1651219230000|2022-04-29 08:00:30|92967.3|92942.3|92974.1|92924.1|92982.2|92942.3|92961.5|92924|62
1651219240000|2022-04-29 08:00:40|92973.4|92923.4|92968.8|92943.8|92982.1|92948.4|92963.5|92921.8|47
1651219250000|2022-04-29 08:00:50|92967.8|92942.8|92966.2|92941.2|92977.3|92944.5|92965.8|92927.3|45
1651219260000|2022-04-29 08:01:00|92966|92941|92972.6|92947.6|92982.6|92949.7|92966|92932.6|49
1651219270000|2022-04-29 08:01:10|92972.3|92947.3|92975.1|92950.1|92978.3|92953.3|92972.3|92947.3|43
1651219280000|2022-04-29 08:01:20|92975.2|92950.2|92971.6|92946.6|92983.8|92952.4|92967|92928.1|55
1651219290000|2022-04-29 08:01:30|92972.2|92947.2|92971|92946|92974.5|92949.5|92968.3|92943.3|32
1651219300000|2022-04-29 08:01:40|92970.9|92945.9|92970.3|92945.3|92974.8|92949.8|92969|92944|42
1651219310000|2022-04-29 08:01:50|92970.1|92945.1|92971.8|92946.8|92974.7|92949.7|92967.5|92942.5|49
1651219320000|2022-04-29 08:02:00|92971.5|92946.5|92974.6|92949.6|92976.4|92951.4|92969.3|92944.3|66
1651219330000|2022-04-29 08:02:10|92975|92950|92964.7|92939.7|92982.3|92950|92964.6|92932.3|73
1651219340000|2022-04-29 08:02:20|92965.3|92940.3|92967.8|92942.8|92978.7|92948.9|92963|92925.6|65
1651219350000|2022-04-29 08:02:30|92968.2|92943.2|92966.9|92941.9|92981.7|92952.8|92966.7|92929.1|56
1651219360000|2022-04-29 08:02:40|92966.6|92941.6|92972.1|92922.1|92981.1|92945.5|92965.6|92922.1|69
1651219370000|2022-04-29 08:02:50|92957.6|92932.6|92963.4|92913.4|92973|92933.5|92953.3|92912.1|66
1651219380000|2022-04-29 08:03:00|92961.9|92911.9|92911.2|92886.2|92961.9|92911.9|92906.7|92863.9|63
1651219390000|2022-04-29 08:03:10|92911.9|92886.9|92896.5|92871.5|92914.4|92886.9|92895.6|92860.9|43
1651219400000|2022-04-29 08:03:20|92896.8|92871.8|92887.2|92862.2|92913.8|92876.2|92886.3|92861.3|45
1651219410000|2022-04-29 08:03:30|92897.9|92847.9|92873.6|92848.6|92898.7|92856.4|92872.5|92831.9|66
1651219420000|2022-04-29 08:03:40|92873.5|92848.5|92867.1|92842.1|92875.6|92848.8|92860.7|92825.6|58
1651219430000|2022-04-29 08:03:50|92865.5|92840.5|92864.6|92839.6|92865.5|92840.5|92858.6|92833.6|49
1651219440000|2022-04-29 08:04:00|92864.3|92839.3|92864.3|92839.3|92868.8|92843.8|92864.3|92839.3|33
1651219450000|2022-04-29 08:04:10|92865.7|92840.7|92855.7|92830.7|92867.5|92842.5|92855.7|92830.7|48
1651219460000|2022-04-29 08:04:20|92855|92830|92858.7|92833.7|92867.5|92833.9|92852|92814.8|41
1651219470000|2022-04-29 08:04:30|92858.4|92833.4|92857.4|92832.4|92863.3|92838.3|92857.1|92832.1|42
1651219480000|2022-04-29 08:04:40|92857.2|92832.2|92861|92836|92864|92839|92857.2|92832.2|38
1651219490000|2022-04-29 08:04:50|92859.4|92834.4|92854.4|92829.4|92866.6|92841.6|92851.8|92826.8|56
1651219500000|2022-04-29 08:05:00|92854.2|92829.2|92848.3|92823.3|92854.2|92829.2|92844.3|92819.3|53
1651219510000|2022-04-29 08:05:10|92848.6|92823.6|92849.1|92824.1|92849.1|92824.1|92832.4|92807.4|65
1651219520000|2022-04-29 08:05:20|92848.9|92823.9|92840.2|92815.2|92848.9|92823.9|92837.2|92812.2|53
1651219530000|2022-04-29 08:05:30|92840.1|92815.1|92840.3|92815.3|92842|92817|92837.8|92812.8|33
1651219540000|2022-04-29 08:05:40|92840|92815|92840.4|92815.4|92842.4|92815.6|92823.1|92789.3|47
1651219550000|2022-04-29 08:05:50|92840.8|92815.8|92862.5|92837.5|92865.2|92840.2|92840.8|92815.8|57
1651219560000|2022-04-29 08:06:00|92862.4|92837.4|92849.6|92824.6|92864.9|92837.8|92846.9|92812.6|53
1651219570000|2022-04-29 08:06:10|92849.7|92824.7|92849.6|92824.6|92855|92830|92849.2|92824.2|34
1651219580000|2022-04-29 08:06:20|92853.5|92828.5|92864.7|92839.7|92865|92840|92850|92825|42
1651219590000|2022-04-29 08:06:30|92864.2|92839.2|92880.5|92855.5|92892.9|92856.9|92864.2|92832.2|56
1651219600000|2022-04-29 08:06:40|92883.6|92858.6|92886.5|92861.5|92887.7|92862.7|92881.5|92856.5|42
1651219610000|2022-04-29 08:06:50|92887|92862|92925.6|92875.6|92926.5|92888|92886.1|92861.1|50
1651219620000|2022-04-29 08:07:00|92925.7|92875.7|92919.3|92894.3|92937|92900.5|92911.7|92875.4|56
1651219630000|2022-04-29 08:07:10|92919|92894|92922.5|92897.5|92940.2|92903.8|92918.4|92884.1|66
1651219640000|2022-04-29 08:07:20|92922.3|92897.3|92939.2|92914.2|92952.8|92914.6|92917.5|92879|61
1651219650000|2022-04-29 08:07:30|92952|92902|92929.1|92904.1|92952.7|92915.4|92928.1|92891.2|54
1651219660000|2022-04-29 08:07:40|92928.8|92903.8|92923.5|92898.5|92929.8|92904.8|92919.8|92894.8|41
1651219670000|2022-04-29 08:07:50|92923.2|92898.2|92922.5|92897.5|92923.7|92898.7|92916.1|92891.1|53
1651219680000|2022-04-29 08:08:00|92921.4|92896.4|92897|92872|92921.4|92896.4|92893|92857|69
1651219690000|2022-04-29 08:08:10|92910.9|92860.9|92893|92868|92910.9|92868.8|92882.8|92843.5|63
1651219700000|2022-04-29 08:08:20|92892.2|92867.2|92896.7|92871.7|92897|92872|92891.5|92866.5|45
1651219710000|2022-04-29 08:08:30|92895.9|92870.9|92900.8|92875.8|92900.8|92875.8|92895|92870|35
1651219720000|2022-04-29 08:08:40|92899|92874|92895.7|92845.7|92899|92874|92882.5|92844.6|43
1651219730000|2022-04-29 08:08:50|92891.8|92841.8|92901.7|92851.7|92902.3|92864.5|92881.2|92841.8|50
1651219740000|2022-04-29 08:09:00|92900.3|92850.3|92899|92874|92923.2|92885.8|92898.1|92850.3|55
1651219750000|2022-04-29 08:09:10|92901|92876|92903.4|92878.4|92918.4|92882.2|92896.4|92863.5|51
1651219760000|2022-04-29 08:09:20|92902.8|92877.8|92909.2|92884.2|92911.8|92884.5|92895.7|92858.9|48
1651219770000|2022-04-29 08:09:30|92909.8|92884.8|92876.2|92851.2|92912.7|92884.8|92875.4|92837.8|57
1651219780000|2022-04-29 08:09:40|92876.5|92851.5|92878.4|92828.4|92890.5|92853.4|92866.2|92827.2|44
1651219790000|2022-04-29 08:09:50|92877.9|92827.9|92873|92848|92885.6|92848.5|92867.3|92827.9|49
1651219800000|2022-04-29 08:10:00|92872.8|92847.8|92890.6|92840.6|92890.6|92851.4|92868|92830.3|47
1651219810000|2022-04-29 08:10:10|92889.9|92839.9|92893.8|92843.8|92904.2|92867.6|92881.2|92839.2|66
1651219820000|2022-04-29 08:10:20|92893.7|92843.7|92909.6|92859.6|92909.7|92875.2|92887.8|92842.6|65
1651219830000|2022-04-29 08:10:30|92896.4|92871.4|92910|92885|92922.8|92885.4|92894.2|92856.3|64
1651219840000|2022-04-29 08:10:40|92909.9|92884.9|92918.7|92868.7|92921.8|92884.9|92895.5|92858.4|60
1651219850000|2022-04-29 08:10:50|92919.7|92869.7|92916.7|92891.7|92925.5|92892.1|92902.9|92865.3|57
1651219860000|2022-04-29 08:11:00|92916.5|92891.5|92905.1|92880.1|92923.7|92898.7|92903.6|92867.9|61
1651219870000|2022-04-29 08:11:10|92907.3|92882.3|92910|92885|92924.6|92889.9|92906.2|92873.5|50
1651219880000|2022-04-29 08:11:20|92908.2|92883.2|92916.5|92891.5|92930.1|92891.6|92903.8|92867.4|45
1651219890000|2022-04-29 08:11:30|92915|92890|92923.7|92898.7|92923.7|92898.7|92914.2|92889.2|55
1651219900000|2022-04-29 08:11:40|92923.2|92898.2|92927.3|92902.3|92942.4|92905.1|92923.2|92892.4|38
1651219910000|2022-04-29 08:11:50|92927.2|92902.2|92913.7|92888.7|92931.8|92903|92912.9|92877.7|49
1651219920000|2022-04-29 08:12:00|92914|92889|92915.4|92890.4|92940.2|92900.6|92912.5|92885.2|60
1651219930000|2022-04-29 08:12:10|92915.5|92890.5|92916|92891|92928.2|92892.8|92913.1|92877.6|39
1651219940000|2022-04-29 08:12:20|92915.5|92890.5|92911.6|92886.6|92929.3|92894.2|92911.6|92879.3|43
1651219950000|2022-04-29 08:12:30|92921.1|92871.1|92907.8|92882.8|92921.1|92891.1|92900.5|92865.2|55
1651219960000|2022-04-29 08:12:40|92907.9|92882.9|92907.3|92882.3|92913.7|92888.7|92907|92882|34
1651219970000|2022-04-29 08:12:50|92907.5|92882.5|92916|92891|92916|92891|92905.3|92880.3|61
1651219980000|2022-04-29 08:13:00|92918.3|92893.3|92912.6|92887.6|92919.7|92894.7|92911.9|92886.9|51
1651219990000|2022-04-29 08:13:10|92912.3|92887.3|92901.1|92876.1|92917.5|92892.5|92900.8|92875.8|56
1651220000000|2022-04-29 08:13:20|92899.7|92874.7|92894.3|92869.3|92900.7|92875.7|92889.2|92864.2|46
1651220010000|2022-04-29 08:13:30|92893.4|92868.4|92889.7|92864.7|92904.1|92872.1|92886.2|92850.7|56
1651220020000|2022-04-29 08:13:40|92889.3|92864.3|92894.9|92869.9|92900.8|92875.8|92889.3|92864.3|55
1651220030000|2022-04-29 08:13:50|92896.3|92871.3|92891.4|92866.4|92897.1|92872.1|92891|92866|40
1651220040000|2022-04-29 08:14:00|92891.7|92866.7|92897.1|92872.1|92899.2|92874.2|92891.7|92866.7|44
1651220050000|2022-04-29 08:14:10|92895.7|92870.7|92896|92846|92900.9|92870.7|92882.9|92845.1|39
1651220060000|2022-04-29 08:14:20|92895.5|92845.5|92886.9|92861.9|92901.5|92865.2|92882.9|92845.5|60
1651220070000|2022-04-29 08:14:30|92886.4|92861.4|92884.9|92859.9|92893.5|92861.8|92878|92843.5|55
1651220080000|2022-04-29 08:14:40|92884.7|92859.7|92896.5|92871.5|92896.5|92871.5|92884.7|92859.7|57
1651220090000|2022-04-29 08:14:50|92896.9|92871.9|92918.6|92893.6|92929.9|92893.9|92896.9|92871.9|51
1651220100000|2022-04-29 08:15:00|92918.3|92893.3|92912.1|92887.1|92923.9|92894.6|92910.1|92873.9|39
1651220110000|2022-04-29 08:15:10|92911.9|92886.9|92901.3|92876.3|92914.9|92886.9|92897.8|92859.6|37
1651220120000|2022-04-29 08:15:20|92900.9|92875.9|92902.4|92877.4|92903.5|92878.5|92900.6|92875.6|20
1651220130000|2022-04-29 08:15:30|92901.2|92876.2|92900.3|92875.3|92918.2|92884.4|92899.2|92862.7|51
1651220140000|2022-04-29 08:15:40|92901.6|92876.6|92883.6|92858.6|92901.6|92876.6|92879.1|92854.1|46
1651220150000|2022-04-29 08:15:50|92883.4|92858.4|92891.3|92866.3|92893.9|92868.9|92883.4|92858.4|45
1651220160000|2022-04-29 08:16:00|92891.5|92866.5|92893.1|92868.1|92895|92870|92890.9|92865.9|32
1651220170000|2022-04-29 08:16:10|92893.7|92868.7|92902|92877|92904.4|92879.4|92892.2|92867.2|44
1651220180000|2022-04-29 08:16:20|92904.3|92879.3|92913.5|92888.5|92913.5|92888.5|92903.4|92878.4|50
1651220190000|2022-04-29 08:16:30|92912.4|92887.4|92902.9|92877.9|92918.9|92887.4|92899|92868.9|35
1651220200000|2022-04-29 08:16:40|92902.8|92877.8|92902.3|92877.3|92906.4|92881.4|92901.6|92876.6|52
1651220210000|2022-04-29 08:16:50|92902.5|92877.5|92920.1|92895.1|92946.9|92908.4|92902.5|92877.5|62
1651220220000|2022-04-29 08:17:00|92918.7|92893.7|92919.7|92894.7|92923.7|92898.7|92916.5|92891.5|50
1651220230000|2022-04-29 08:17:10|92928.7|92903.7|92944.3|92919.3|92952.6|92920.7|92927.3|92901.1|48
1651220240000|2022-04-29 08:17:20|92944.4|92919.4|92948.7|92923.7|92955.8|92923.7|92944.4|92905.6|25
1651220250000|2022-04-29 08:17:30|92946.7|92921.7|92921.1|92896.1|92947.9|92921.7|92911.9|92886.9|43
1651220260000|2022-04-29 08:17:40|92921.5|92896.5|92919.4|92894.4|92933.9|92898.4|92905.2|92880.2|47
1651220270000|2022-04-29 08:17:50|92918.9|92893.9|92889.8|92864.8|92918.9|92893.9|92886.6|92849.4|49
1651220280000|2022-04-29 08:18:00|92889.9|92864.9|92883.7|92858.7|92908.1|92883.1|92883.7|92858.7|58
1651220290000|2022-04-29 08:18:10|92881.9|92856.9|92871.9|92846.9|92891.4|92856.9|92870.3|92836.1|56
1651220300000|2022-04-29 08:18:20|92870.5|92845.5|92864.6|92814.6|92891.3|92854.6|92850.9|92812.2|51
1651220310000|2022-04-29 08:18:30|92864.4|92814.4|92844.2|92819.2|92864.4|92827.2|92838.4|92813.4|30
1651220320000|2022-04-29 08:18:40|92845.2|92820.2|92863.6|92813.6|92864.6|92827.2|92837.1|92812.1|55
1651220330000|2022-04-29 08:18:50|92851.9|92826.9|92842.3|92817.3|92858|92827.3|92837.2|92801.5|56
1651220340000|2022-04-29 08:19:00|92843.1|92818.1|92842.3|92817.3|92856|92819.1|92840.2|92804.8|40
1651220350000|2022-04-29 08:19:10|92842.4|92817.4|92842|92817|92861.8|92821.2|92840.7|92807.7|38
1651220360000|2022-04-29 08:19:20|92841.7|92816.7|92858|92808|92858.1|92820.2|92833.4|92800.7|50
1651220370000|2022-04-29 08:19:30|92858.1|92808.1|92844.4|92794.4|92859.7|92813.3|92834.1|92792.4|50
1651220380000|2022-04-29 08:19:40|92844.8|92794.8|92848.6|92798.6|92851.1|92801.1|92843.6|92793.6|34
1651220390000|2022-04-29 08:19:50|92848.4|92798.4|92832.7|92807.7|92848.9|92812.2|92832.7|92798|34
1651220400000|2022-04-29 08:20:00|92832.6|92807.6|92813.1|92763.1|92836.1|92811.1|92811.7|92761.7|43
1651220410000|2022-04-29 08:20:10|92812.1|92762.1|92824.1|92774.1|92824.1|92781.3|92806.3|92757.7|56
1651220420000|2022-04-29 08:20:20|92821.5|92771.5|92829.1|92804.1|92854.2|92805.5|92817.8|92767.8|58
1651220430000|2022-04-29 08:20:30|92829|92804|92813.8|92763.8|92848.6|92804.5|92810|92760|64
1651220440000|2022-04-29 08:20:40|92814.8|92764.8|92823.4|92773.4|92824.9|92774.9|92814|92764|54
1651220450000|2022-04-29 08:20:50|92823.1|92773.1|92832.3|92782.3|92833.3|92783.3|92823.1|92773.1|41
1651220460000|2022-04-29 08:21:00|92832.1|92782.1|92822.4|92772.4|92832.1|92782.1|92817.8|92767.8|41
1651220470000|2022-04-29 08:21:10|92822.2|92772.2|92826.8|92776.8|92827.2|92788.3|92811.7|92772.2|38
1651220480000|2022-04-29 08:21:20|92826.7|92776.7|92798.8|92773.8|92826.7|92776.7|92798.8|92763|36
1651220490000|2022-04-29 08:21:30|92798.2|92773.2|92796.4|92771.4|92816.9|92780.9|92796.2|92760.8|50
1651220500000|2022-04-29 08:21:40|92796.3|92771.3|92804.3|92779.3|92805.6|92780.6|92796.2|92771.2|42
1651220510000|2022-04-29 08:21:50|92803.3|92778.3|92816.6|92766.6|92816.6|92778.9|92803.1|92765.3|19
1651220520000|2022-04-29 08:22:00|92816.5|92766.5|92805.2|92780.2|92820.6|92780.2|92805.2|92766.4|22
1651220530000|2022-04-29 08:22:10|92805.4|92780.4|92808|92783|92827.7|92788.8|92805.4|92769.3|50
1651220540000|2022-04-29 08:22:20|92808.4|92783.4|92808.3|92783.3|92811.6|92786.6|92807.4|92782.4|43
1651220550000|2022-04-29 08:22:30|92808.4|92783.4|92811.3|92786.3|92812|92787|92808|92783|34
1651220560000|2022-04-29 08:22:40|92809.9|92784.9|92840.4|92790.4|92840.9|92801.1|92809.5|92784.5|56
1651220570000|2022-04-29 08:22:50|92839.8|92789.8|92842.1|92792.1|92842.4|92805.4|92827.7|92789.8|50
1651220580000|2022-04-29 08:23:00|92842.7|92792.7|92821.5|92796.5|92842.9|92805.7|92816.8|92791.7|44
1651220590000|2022-04-29 08:23:10|92822.6|92797.6|92810.8|92785.8|92822.6|92797.6|92809.1|92784.1|53
1651220600000|2022-04-29 08:23:20|92811.4|92786.4|92804.3|92779.3|92813.5|92788.5|92803.3|92778.3|48
1651220610000|2022-04-29 08:23:30|92805.1|92780.1|92813.2|92788.2|92819.3|92794.3|92804.8|92779.8|49
1651220620000|2022-04-29 08:23:40|92814.3|92789.3|92813.8|92788.8|92814.6|92789.6|92812|92787|34
1651220630000|2022-04-29 08:23:50|92813.7|92788.7|92814.9|92789.9|92819|92794|92813.3|92788.3|34
1651220640000|2022-04-29 08:24:00|92815.1|92790.1|92827.5|92802.5|92838.6|92802.7|92815.1|92788.6|53
1651220650000|2022-04-29 08:24:10|92828.5|92803.5|92867.5|92842.5|92883.5|92846.3|92828.5|92803.5|66
1651220660000|2022-04-29 08:24:20|92866.7|92841.7|92872|92822|92875.6|92841.7|92856.3|92816.2|47
1651220670000|2022-04-29 08:24:30|92871.8|92821.8|92880.5|92855.5|92890.8|92855.5|92861.7|92821.8|54
1651220680000|2022-04-29 08:24:40|92891.2|92841.2|92878|92853|92902.4|92858.8|92871.4|92834.3|62
1651220690000|2022-04-29 08:24:50|92878.2|92853.2|92892.4|92842.4|92894.4|92856.4|92878.2|92838.2|56
1651220700000|2022-04-29 08:25:00|92892.1|92842.1|92908.9|92858.9|92909.6|92871|92882.9|92841.3|52
1651220710000|2022-04-29 08:25:10|92908.7|92858.7|92873.3|92848.3|92908.7|92868.5|92873.3|92839.1|57
1651220720000|2022-04-29 08:25:20|92870.5|92845.5|92876.6|92826.6|92877.8|92846.8|92864.6|92824.7|39
1651220730000|2022-04-29 08:25:30|92876.3|92826.3|92863.5|92838.5|92880|92845.3|92863.5|92826.3|49
1651220740000|2022-04-29 08:25:40|92863.4|92838.4|92884.2|92834.2|92891.9|92851.3|92862.8|92826.4|58
1651220750000|2022-04-29 08:25:50|92872.6|92847.6|92861.2|92811.2|92884.6|92847.6|92858.5|92808.5|56
1651220760000|2022-04-29 08:26:00|92860.5|92810.5|92841.6|92791.6|92860.5|92811.4|92834.1|92789.8|58
1651220770000|2022-04-29 08:26:10|92841.4|92791.4|92822.5|92797.5|92842.8|92799.3|92820.7|92787.6|50
1651220780000|2022-04-29 08:26:20|92822.9|92797.9|92829.2|92804.2|92847.7|92810.9|92822.9|92787.7|61
1651220790000|2022-04-29 08:26:30|92830.3|92805.3|92834.7|92809.7|92850.4|92812.9|92828.5|92794.4|49
1651220800000|2022-04-29 08:26:40|92835.3|92810.3|92836.8|92811.8|92853.7|92812.6|92835|92795.4|54
1651220810000|2022-04-29 08:26:50|92837|92812|92858.8|92808.8|92861.4|92824|92836.5|92800.7|53
1651220820000|2022-04-29 08:27:00|92858|92808|92866.8|92816.8|92867.6|92832.7|92846.8|92806.4|49
1651220830000|2022-04-29 08:27:10|92867.5|92817.5|92845.5|92820.5|92869|92831.9|92845.5|92808.4|51
1651220840000|2022-04-29 08:27:20|92844.9|92819.9|92868.8|92818.8|92869.5|92830.1|92842.6|92807.9|54
1651220850000|2022-04-29 08:27:30|92867.5|92817.5|92864.9|92814.9|92871.3|92839.5|92851|92814.9|63
1651220860000|2022-04-29 08:27:40|92865.4|92815.4|92855.2|92805.2|92870.7|92828|92843.5|92805.2|55
1651220870000|2022-04-29 08:27:50|92856.5|92806.5|92847.5|92822.5|92860.4|92822.9|92845.1|92806.5|59
1651220880000|2022-04-29 08:28:00|92847|92822|92855.2|92805.2|92862.6|92822.5|92838.1|92803.7|73
1651220890000|2022-04-29 08:28:10|92855.8|92805.8|92845.1|92795.1|92859.2|92816.9|92825.9|92795.1|69
1651220900000|2022-04-29 08:28:20|92843.9|92793.9|92822.4|92797.4|92848.1|92810.2|92821|92781.8|59
1651220910000|2022-04-29 08:28:30|92822.9|92797.9|92838.6|92813.6|92859.6|92821|92822.9|92793.6|71
1651220920000|2022-04-29 08:28:40|92839.3|92814.3|92843.9|92793.9|92858.5|92815.9|92829.3|92792|66
1651220930000|2022-04-29 08:28:50|92842|92792|92809.7|92784.7|92850.5|92807.9|92809.7|92774.4|73
1651220940000|2022-04-29 08:29:00|92806.7|92781.7|92829.1|92779.1|92836.4|92795|92799|92755.7|74
1651220950000|2022-04-29 08:29:10|92828.8|92778.8|92819.7|92769.7|92829.2|92779.2|92814.5|92764.5|63
1651220960000|2022-04-29 08:29:20|92818.9|92768.9|92825|92775|92825|92785.5|92806.3|92765.5|58
1651220970000|2022-04-29 08:29:30|92824.2|92774.2|92805|92755|92824.2|92778.7|92799.9|92749.9|69
1651220980000|2022-04-29 08:29:40|92806.8|92756.8|92818.7|92768.7|92819.5|92779.9|92798.2|92756.8|66
1651220990000|2022-04-29 08:29:50|92818.5|92768.5|92800.7|92750.7|92819.7|92769.7|92798.5|92748.5|64
1651221000000|2022-04-29 08:30:00|92802.4|92752.4|92782.1|92732.1|92812.2|92775.4|92781.6|92731.6|76
1651221010000|2022-04-29 08:30:10|92782.9|92732.9|92731.3|92681.3|92783.8|92733.8|92731.1|92681.1|72
1651221020000|2022-04-29 08:30:20|92730.5|92680.5|92732.7|92682.7|92735.1|92685.1|92730.3|92680.3|62
1651221030000|2022-04-29 08:30:30|92732.8|92682.8|92720.4|92695.4|92733.3|92697|92718.2|92678.6|51
1651221040000|2022-04-29 08:30:40|92719.3|92694.3|92761.3|92711.3|92761.3|92720.5|92719.3|92689|63
1651221050000|2022-04-29 08:30:50|92761.6|92711.6|92731.2|92706.2|92761.6|92716.7|92731.1|92690.8|45
1651221060000|2022-04-29 08:31:00|92729.4|92704.4|92725.7|92675.7|92743.2|92704.4|92709.5|92674.1|51
1651221070000|2022-04-29 08:31:10|92727.7|92677.7|92702.5|92677.5|92727.7|92687.8|92701.6|92663.1|53
1651221080000|2022-04-29 08:31:20|92702.1|92677.1|92702|92677|92706.4|92681.4|92699.9|92674.9|46
1651221090000|2022-04-29 08:31:30|92701.6|92676.6|92698.7|92673.7|92701.6|92676.6|92694|92669|45
1651221100000|2022-04-29 08:31:40|92698.8|92673.8|92695.9|92670.9|92699.6|92674.6|92690.9|92665.9|46
1651221110000|2022-04-29 08:31:50|92696|92671|92709.5|92684.5|92711.9|92686.9|92690.3|92658.7|58
1651221120000|2022-04-29 08:32:00|92708.8|92683.8|92702.4|92677.4|92710.8|92685.8|92702.4|92677.4|42
1651221130000|2022-04-29 08:32:10|92703.1|92678.1|92699.7|92674.7|92704|92679|92698.5|92673.5|49
1651221140000|2022-04-29 08:32:20|92699.1|92674.1|92693.6|92668.6|92708.4|92674.2|92691.8|92656.8|47
1651221150000|2022-04-29 08:32:30|92698.2|92673.2|92714.9|92689.9|92729.6|92695.3|92698.2|92673.2|50
1651221160000|2022-04-29 08:32:40|92717.5|92692.5|92748.1|92723.1|92771.2|92725.3|92717.5|92690.9|46
1651221170000|2022-04-29 08:32:50|92745.3|92720.3|92756.1|92706.1|92760.1|92726.7|92742|92705.8|46
1651221180000|2022-04-29 08:33:00|92755.5|92705.5|92744|92694|92755.5|92714|92731.3|92693.2|45
1651221190000|2022-04-29 08:33:10|92742.7|92692.7|92751.3|92701.3|92751.5|92713.9|92725.6|92687.2|54
1651221200000|2022-04-29 08:33:20|92751.8|92701.8|92771.9|92721.9|92772.5|92733.9|92732.6|92695.9|57
1651221210000|2022-04-29 08:33:30|92758.8|92733.8|92746.7|92721.7|92765.8|92740.8|92745.9|92708|52
1651221220000|2022-04-29 08:33:40|92744.1|92719.1|92763.8|92738.8|92779.7|92740.1|92740.1|92704.7|63
1651221230000|2022-04-29 08:33:50|92763.3|92738.3|92773.9|92723.9|92782.8|92744.2|92763.3|92720.9|67
1651221240000|2022-04-29 08:34:00|92771.2|92721.2|92766|92741|92779.6|92743.7|92765|92716.9|47
1651221250000|2022-04-29 08:34:10|92778.2|92728.2|92786.1|92736.1|92788|92738|92778.2|92728.2|48
1651221260000|2022-04-29 08:34:20|92786|92736|92800.2|92750.2|92807.2|92757.2|92785.6|92735.6|62
1651221270000|2022-04-29 08:34:30|92800.5|92750.5|92807.3|92757.3|92812.1|92762.1|92800.5|92750.5|50
1651221280000|2022-04-29 08:34:40|92806.5|92756.5|92798.5|92748.5|92816|92766|92781.7|92744.1|51
1651221290000|2022-04-29 08:34:50|92796.6|92746.6|92804.1|92754.1|92810|92760|92795.8|92745.8|55
1651221300000|2022-04-29 08:35:00|92809.5|92759.5|92809.5|92759.5|92813.3|92763.3|92806.2|92756.2|45
1651221310000|2022-04-29 08:35:10|92809.4|92759.4|92791.7|92766.7|92809.8|92770.1|92791.5|92750.2|46
1651221320000|2022-04-29 08:35:20|92790.8|92765.8|92808.7|92758.7|92808.7|92768|92790.8|92751.8|45
1651221330000|2022-04-29 08:35:30|92806|92756|92824.7|92774.7|92827.2|92777.2|92796.7|92751|67
1651221340000|2022-04-29 08:35:40|92825.2|92775.2|92820.5|92770.5|92825.2|92775.2|92817.5|92767.5|54
1651221350000|2022-04-29 08:35:50|92820.3|92770.3|92798.8|92773.8|92823.2|92782.5|92794.7|92758.6|56
1651221360000|2022-04-29 08:36:00|92811.1|92761.1|92814.8|92764.8|92816.4|92776.2|92793.6|92756.1|44
1651221370000|2022-04-29 08:36:10|92815.1|92765.1|92800.4|92775.4|92815.1|92776.2|92799.5|92762.2|50
1651221380000|2022-04-29 08:36:20|92800.5|92775.5|92802.9|92777.9|92817.2|92780|92799.7|92764.4|49
1651221390000|2022-04-29 08:36:30|92803.1|92778.1|92793.3|92768.3|92812.2|92778.1|92791.8|92750.8|64
1651221400000|2022-04-29 08:36:40|92794.2|92769.2|92809.8|92784.8|92818.2|92784.8|92791.4|92753.3|64
1651221410000|2022-04-29 08:36:50|92807.5|92782.5|92818.7|92768.7|92824.6|92787.7|92805.5|92768.7|36
1651221420000|2022-04-29 08:37:00|92818.8|92768.8|92834.3|92784.3|92839.6|92792.9|92816|92768.7|46
1651221430000|2022-04-29 08:37:10|92834.9|92784.9|92837.9|92787.9|92841.1|92800.7|92819.5|92782.4|56
1651221440000|2022-04-29 08:37:20|92838|92788|92833.4|92783.4|92843.4|92804.5|92824.8|92783.2|42
1651221450000|2022-04-29 08:37:30|92833.5|92783.5|92818.6|92793.6|92833.5|92794.3|92809.8|92768|55
1651221460000|2022-04-29 08:37:40|92830.6|92780.6|92814.7|92789.7|92831.5|92797.8|92812.9|92775.5|56
1651221470000|2022-04-29 08:37:50|92814.2|92789.2|92811.1|92786.1|92827.7|92791.8|92811.1|92776.8|48
1651221480000|2022-04-29 08:38:00|92810.4|92785.4|92816|92791|92832|92793.7|92807.3|92769.9|62
1651221490000|2022-04-29 08:38:10|92815.5|92790.5|92806.6|92781.6|92815.5|92790.5|92805.6|92780.6|58
1651221500000|2022-04-29 08:38:20|92809|92784|92807.4|92782.4|92823.6|92788|92803|92770.9|58
1651221510000|2022-04-29 08:38:30|92807|92782|92806.8|92781.8|92807|92782|92803.8|92778.8|42
1651221520000|2022-04-29 08:38:40|92806.9|92781.9|92810.1|92785.1|92825.8|92790.1|92804.5|92772.6|47
1651221530000|2022-04-29 08:38:50|92809.9|92784.9|92804.6|92779.6|92812|92787|92804.4|92779.4|54
1651221540000|2022-04-29 08:39:00|92804.4|92779.4|92800.6|92775.6|92804.9|92779.9|92799.3|92774.3|59
1651221550000|2022-04-29 08:39:10|92801|92776|92787.9|92762.9|92801.2|92776.2|92770.2|92738.8|59
1651221560000|2022-04-29 08:39:20|92787.5|92762.5|92787.7|92762.7|92808.4|92769.6|92787.2|92750.4|67
1651221570000|2022-04-29 08:39:30|92787.2|92762.2|92791.2|92766.2|92792.6|92767.6|92786.9|92761.9|57
1651221580000|2022-04-29 08:39:40|92791.1|92766.1|92795.9|92770.9|92809.6|92774.5|92790|92752.3|52
1651221590000|2022-04-29 08:39:50|92793|92768|92795.1|92770.1|92804|92771.4|92790.5|92753.4|43
1651221600000|2022-04-29 08:40:00|92793.9|92768.9|92806.8|92756.8|92808.1|92768.9|92788.9|92750.2|52
1651221610000|2022-04-29 08:40:10|92807.4|92757.4|92781.7|92756.7|92807.5|92768.7|92781.3|92750|61
1651221620000|2022-04-29 08:40:20|92781.2|92756.2|92797.7|92772.7|92801.5|92775|92780|92750.7|56
1651221630000|2022-04-29 08:40:30|92797.6|92772.6|92798.8|92773.8|92811.8|92776.4|92797.1|92759.8|40
1651221640000|2022-04-29 08:40:40|92798.9|92773.9|92799|92774|92799.9|92774.9|92797.3|92772.3|26
1651221650000|2022-04-29 08:40:50|92798.7|92773.7|92792.1|92767.1|92798.9|92773.9|92791.9|92766.9|44
1651221660000|2022-04-29 08:41:00|92793.4|92768.4|92791.7|92766.7|92808|92770.9|92791.4|92757.6|59
1651221670000|2022-04-29 08:41:10|92792.7|92767.7|92792.7|92767.7|92794.8|92769.8|92790|92765|48
1651221680000|2022-04-29 08:41:20|92794.1|92769.1|92789.7|92764.7|92805.5|92772.1|92788.8|92753.1|56
1651221690000|2022-04-29 08:41:30|92789.8|92764.8|92779.2|92729.2|92790.5|92765.5|92763.4|92729.2|50
1651221700000|2022-04-29 08:41:40|92779.5|92729.5|92769.7|92719.7|92783.5|92745.5|92756.9|92719.4|64
1651221710000|2022-04-29 08:41:50|92756.5|92731.5|92751.2|92726.2|92778.4|92740.9|92751|92718.7|72
1651221720000|2022-04-29 08:42:00|92762.3|92712.3|92715.5|92665.5|92762.3|92714.9|92707.7|92657.7|74
1651221730000|2022-04-29 08:42:10|92703.3|92678.3|92663.7|92638.7|92709.1|92680|92658.2|92633.2|77
1651221740000|2022-04-29 08:42:20|92664.7|92639.7|92682.2|92657.2|92708.4|92670.9|92664.7|92636|77
1651221750000|2022-04-29 08:42:30|92681.8|92656.8|92693.1|92643.1|92705.4|92665.4|92678.1|92640.8|65
1651221760000|2022-04-29 08:42:40|92695.3|92645.3|92682.2|92657.2|92712.3|92675.8|92682.2|92642.2|72
1651221770000|2022-04-29 08:42:50|92682.3|92657.3|92706.4|92681.4|92710.9|92682.1|92672.5|92639.9|72
1651221780000|2022-04-29 08:43:00|92705.6|92680.6|92706.6|92656.6|92716.8|92681.5|92679.8|92648.1|71
1651221790000|2022-04-29 08:43:10|92706.5|92656.5|92702.5|92677.5|92720.7|92686.5|92696.3|92656.2|72
1651221800000|2022-04-29 08:43:20|92702.2|92677.2|92713.9|92663.9|92722|92687.5|92694|92658.7|66
1651221810000|2022-04-29 08:43:30|92713.8|92663.8|92692.6|92667.6|92728.3|92690|92683|92652.1|74
1651221820000|2022-04-29 08:43:40|92691.9|92666.9|92706.3|92681.3|92716.6|92681.8|92691.9|92659.5|57
1651221830000|2022-04-29 08:43:50|92704.9|92679.9|92720.2|92670.2|92724.3|92686.1|92699.2|92667.2|68
1651221840000|2022-04-29 08:44:00|92719.3|92669.3|92725.5|92675.5|92729.4|92688.5|92712|92669.3|58
1651221850000|2022-04-29 08:44:10|92725.4|92675.4|92725.6|92675.6|92726.7|92689.1|92700|92665.7|64
1651221860000|2022-04-29 08:44:20|92725.8|92675.8|92711.6|92686.6|92725.8|92689.6|92705.9|92675.8|40
1651221870000|2022-04-29 08:44:30|92711.8|92686.8|92731.5|92681.5|92731.9|92693|92708.3|92679.4|47
1651221880000|2022-04-29 08:44:40|92731.6|92681.6|92745.2|92720.2|92755.1|92720.2|92721.3|92681.6|54
1651221890000|2022-04-29 08:44:50|92745.9|92720.9|92753.7|92703.7|92757.6|92720.9|92736.8|92698|64
1651221900000|2022-04-29 08:45:00|92753.1|92703.1|92749.8|92724.8|92764.6|92728.1|92741.4|92703.1|55
1651221910000|2022-04-29 08:45:10|92748.9|92723.9|92760.7|92710.7|92768.7|92726.4|92745.2|92709.1|47
1651221920000|2022-04-29 08:45:20|92758.4|92708.4|92762.3|92712.3|92762.3|92724.9|92744.5|92703.4|57
1651221930000|2022-04-29 08:45:30|92763.6|92713.6|92745.4|92720.4|92764.3|92720.4|92743.3|92703.5|47
1651221940000|2022-04-29 08:45:40|92745|92720|92746.3|92721.3|92761.2|92723.9|92745|92707.3|39
1651221950000|2022-04-29 08:45:50|92746|92721|92741.9|92716.9|92756.8|92721.3|92741.3|92700.9|50
1651221960000|2022-04-29 08:46:00|92741.6|92716.6|92753.5|92703.5|92755.2|92719|92741|92703.1|56
1651221970000|2022-04-29 08:46:10|92752.1|92702.1|92750.6|92725.6|92764|92725.6|92734.4|92696.7|63
1651221980000|2022-04-29 08:46:20|92750.4|92725.4|92760|92710|92763.6|92727.7|92748.6|92709.1|51
1651221990000|2022-04-29 08:46:30|92760.1|92710.1|92772.2|92722.2|92774.5|92729.7|92752.1|92710.1|58
1651222000000|2022-04-29 08:46:40|92771.8|92721.8|92777.3|92752.3|92789.1|92752.6|92759.4|92721.6|64
1651222010000|2022-04-29 08:46:50|92776|92751|92778.5|92753.5|92800.2|92757|92775.8|92736.7|61
1651222020000|2022-04-29 08:47:00|92778.4|92753.4|92787.3|92737.3|92796.1|92758.4|92778.3|92735.4|67
1651222030000|2022-04-29 08:47:10|92789.1|92739.1|92789.6|92739.6|92798|92751.9|92775.8|92737.1|67
1651222040000|2022-04-29 08:47:20|92792|92742|92795.2|92745.2|92799.2|92749.2|92788.8|92738.8|57
1651222050000|2022-04-29 08:47:30|92784|92759|92788.9|92738.9|92799|92759|92784|92734.7|51
1651222060000|2022-04-29 08:47:40|92791|92741|92790.9|92740.9|92792.1|92752.1|92771.2|92732.1|57
1651222070000|2022-04-29 08:47:50|92791.5|92741.5|92799.9|92749.9|92803.2|92764.9|92788|92741.5|55
1651222080000|2022-04-29 08:48:00|92798|92748|92803.6|92753.6|92805.1|92764.1|92787|92748|43
1651222090000|2022-04-29 08:48:10|92803.4|92753.4|92810.6|92760.6|92810.9|92769.3|92789.8|92752.4|55
1651222100000|2022-04-29 08:48:20|92810.8|92760.8|92824.7|92799.7|92837|92799.7|92798.5|92760.2|60
1651222110000|2022-04-29 08:48:30|92835.3|92785.3|92824.5|92774.5|92846.6|92799|92821.4|92771.4|74
1651222120000|2022-04-29 08:48:40|92824.6|92774.6|92829.7|92779.7|92830.7|92793.8|92818.2|92773.3|47
1651222130000|2022-04-29 08:48:50|92829.9|92779.9|92829.9|92779.9|92832.5|92782.5|92828.5|92778.5|39
1651222140000|2022-04-29 08:49:00|92830.2|92780.2|92828.8|92778.8|92832.9|92782.9|92822.1|92772.1|56
1651222150000|2022-04-29 08:49:10|92830.2|92780.2|92840.1|92790.1|92841.4|92802|92818.5|92780.2|42
1651222160000|2022-04-29 08:49:20|92828.6|92803.6|92835.3|92785.3|92839.6|92803.6|92823.2|92785|49
1651222170000|2022-04-29 08:49:30|92835.2|92785.2|92838.6|92788.6|92838.9|92788.9|92835.2|92785.2|23
1651222180000|2022-04-29 08:49:40|92838.8|92788.8|92824.6|92774.6|92846.3|92808.6|92813.5|92772.2|47
1651222190000|2022-04-29 08:49:50|92825.9|92775.9|92816.8|92791.8|92828.5|92792.4|92816.4|92774.2|50
1651222200000|2022-04-29 08:50:00|92817|92792|92839.2|92789.2|92839.2|92797|92816.8|92779.5|43
1651222210000|2022-04-29 08:50:10|92826.9|92801.9|92831|92806|92843.8|92806.7|92809.9|92776.5|74
1651222220000|2022-04-29 08:50:20|92831.7|92806.7|92840.2|92790.2|92844.7|92806.7|92821.3|92785.5|57
1651222230000|2022-04-29 08:50:30|92838.6|92788.6|92858.7|92833.7|92869.9|92834.6|92826.8|92788.6|75
1651222240000|2022-04-29 08:50:40|92858.2|92833.2|92865|92815|92867|92833.2|92850.7|92810.8|67
1651222250000|2022-04-29 08:50:50|92865.8|92815.8|92860.8|92835.8|92873|92838.3|92855|92815.2|56
1651222260000|2022-04-29 08:51:00|92860.6|92835.6|92869.5|92819.5|92879.2|92842.8|92860.3|92819.5|63
1651222270000|2022-04-29 08:51:10|92857.3|92832.3|92860.5|92810.5|92863.5|92832.3|92843.2|92804.5|64
1651222280000|2022-04-29 08:51:20|92861.2|92811.2|92875.8|92825.8|92876.1|92837.8|92848|92809.7|56
1651222290000|2022-04-29 08:51:30|92875.7|92825.7|92854.5|92829.5|92875.7|92840|92850.9|92822.5|55
1651222300000|2022-04-29 08:51:40|92854|92829|92870.1|92820.1|92870.4|92831.8|92846.9|92812.4|54
1651222310000|2022-04-29 08:51:50|92871.6|92821.6|92872.5|92847.5|92888.6|92849.2|92869.5|92819.5|60
1651222320000|2022-04-29 08:52:00|92872.4|92847.4|92857.5|92832.5|92872.4|92847.4|92843|92810.2|69
1651222330000|2022-04-29 08:52:10|92855.7|92830.7|92858.7|92808.7|92871.2|92836.1|92849.3|92806.9|73
1651222340000|2022-04-29 08:52:20|92858.5|92808.5|92858.9|92808.9|92861.7|92823.6|92842|92805.3|56
1651222350000|2022-04-29 08:52:30|92859.4|92809.4|92877|92827|92887.1|92839.8|92857.7|92807.7|74
1651222360000|2022-04-29 08:52:40|92877.2|92827.2|92895|92845|92899.6|92849.6|92868.2|92824.4|69
1651222370000|2022-04-29 08:52:50|92895.6|92845.6|92914.1|92864.1|92915.2|92865.2|92888.5|92838.5|73
1651222380000|2022-04-29 08:53:00|92913.6|92863.6|92903.8|92853.8|92919.3|92869.3|92903.8|92853.8|66
1651222390000|2022-04-29 08:53:10|92904.9|92854.9|92906.2|92856.2|92907.9|92870.5|92890.4|92851.5|62
1651222400000|2022-04-29 08:53:20|92906.1|92856.1|92900.4|92850.4|92906.1|92862.6|92886|92844.5|54
1651222410000|2022-04-29 08:53:30|92900.2|92850.2|92902.2|92852.2|92905.3|92868|92883.7|92846.3|52
1651222420000|2022-04-29 08:53:40|92903.3|92853.3|92885.4|92860.4|92906.1|92861.4|92880|92840.6|58
1651222430000|2022-04-29 08:53:50|92888.4|92863.4|92915.3|92865.3|92915.3|92876.5|92885.9|92847.3|67
1651222440000|2022-04-29 08:54:00|92915.1|92865.1|92929|92879|92929|92892.6|92914.5|92864.8|71
1651222450000|2022-04-29 08:54:10|92930|92880|92948.1|92898.1|92952.4|92914|92914.6|92878.8|64
1651222460000|2022-04-29 08:54:20|92948.2|92898.2|92935.7|92885.7|92948.4|92905.2|92929.7|92881.2|66
1651222470000|2022-04-29 08:54:30|92937.1|92887.1|92953.1|92928.1|92968.7|92931.5|92932.2|92886.6|65
1651222480000|2022-04-29 08:54:40|92953.6|92928.6|92945.1|92920.1|92967|92928.6|92943.3|92905.8|58
1651222490000|2022-04-29 08:54:50|92946.8|92921.8|92947.8|92922.8|92948.7|92923.7|92942|92917|44
1651222500000|2022-04-29 08:55:00|92945|92920|92921.3|92871.3|92956.1|92920|92910.8|92868.3|67
1651222510000|2022-04-29 08:55:10|92921.4|92871.4|92897|92847|92921.4|92878.1|92896.7|92846.7|73
1651222520000|2022-04-29 08:55:20|92897.7|92847.7|92895.1|92845.1|92900.1|92858.8|92883.2|92844.5|43
1651222530000|2022-04-29 08:55:30|92896.2|92846.2|92893.3|92843.3|92903.4|92859.4|92878.1|92839.6|55
1651222540000|2022-04-29 08:55:40|92889.6|92839.6|92881.1|92831.1|92893.6|92856.6|92876.4|92826.4|39
1651222550000|2022-04-29 08:55:50|92886|92836|92878.4|92853.4|92891.4|92853.8|92874.5|92836|51
1651222560000|2022-04-29 08:56:00|92877.3|92852.3|92886.3|92861.3|92894.6|92861.3|92875.7|92842.8|58
1651222570000|2022-04-29 08:56:10|92886.2|92861.2|92918.1|92868.1|92918.1|92868.1|92885.9|92849.2|63
1651222580000|2022-04-29 08:56:20|92917.9|92867.9|92914.5|92864.5|92919.3|92875.4|92897.9|92857.1|60
1651222590000|2022-04-29 08:56:30|92912.8|92862.8|92925|92875|92926.5|92876.5|92904.8|92854.8|67
1651222600000|2022-04-29 08:56:40|92926.2|92876.2|92933.3|92883.3|92936.9|92886.9|92924.9|92874.9|68
1651222610000|2022-04-29 08:56:50|92932.2|92882.2|92928.4|92878.4|92933.4|92891.8|92915.2|92872.9|51
1651222620000|2022-04-29 08:57:00|92928.2|92878.2|92930.7|92880.7|92931.4|92893.5|92911.5|92876.3|58
1651222630000|2022-04-29 08:57:10|92930.3|92880.3|92912.7|92887.7|92930.6|92887.7|92908.1|92872.6|50
1651222640000|2022-04-29 08:57:20|92912.5|92887.5|92901.7|92876.7|92926.6|92887.5|92897.7|92863|37
1651222650000|2022-04-29 08:57:30|92898.8|92873.8|92906.1|92881.1|92906.1|92881.1|92896.8|92871.8|49
1651222660000|2022-04-29 08:57:40|92906.2|92881.2|92901.8|92876.8|92919.8|92883.2|92898.8|92863.3|52
1651222670000|2022-04-29 08:57:50|92903.4|92878.4|92938.3|92888.3|92941.4|92902.7|92903.3|92878.3|53
1651222680000|2022-04-29 08:58:00|92938.9|92888.9|92955.7|92905.7|92958.5|92920.1|92932.3|92888.9|71
1651222690000|2022-04-29 08:58:10|92955.5|92905.5|92945.2|92920.2|92963.6|92925.1|92942.4|92905.5|58
1651222700000|2022-04-29 08:58:20|92944.5|92919.5|92949.8|92924.8|92950.4|92925.4|92944|92919|53
1651222710000|2022-04-29 08:58:30|92950.1|92925.1|92939|92914|92955.3|92925.1|92937.4|92899.6|66
1651222720000|2022-04-29 08:58:40|92940.9|92915.9|92953.2|92903.2|92954.9|92917.1|92937.7|92900.6|62
1651222730000|2022-04-29 08:58:50|92953.3|92903.3|92944.6|92919.6|92955.4|92919.6|92941|92900.6|56
1651222740000|2022-04-29 08:59:00|92944.7|92919.7|92957.9|92907.9|92958.4|92919.7|92942.5|92903.7|54
1651222750000|2022-04-29 08:59:10|92959.4|92909.4|92957.6|92907.6|92959.4|92920.5|92938.4|92901.5|64
1651222760000|2022-04-29 08:59:20|92957.2|92907.2|92966.1|92916.1|92971.3|92921.3|92955.5|92905.5|65
1651222770000|2022-04-29 08:59:30|92967|92917|92942.5|92892.5|92968.5|92918.5|92940.6|92890.6|60
1651222780000|2022-04-29 08:59:40|92942.4|92892.4|92939.4|92889.4|92943.5|92893.5|92929.3|92879.3|46
1651222790000|2022-04-29 08:59:50|92940.2|92890.2|92937|92887|92940.2|92890.2|92930.9|92880.9|55
1651222800000|2022-04-29 09:00:00|92936.4|92886.4|92961.7|92911.7|92962.7|92912.7|92929.9|92879.9|75
1651222810000|2022-04-29 09:00:10|92962.1|92912.1|92937.1|92887.1|92963.1|92913.1|92935.2|92885.2|65
1651222820000|2022-04-29 09:00:20|92937|92887|92921.4|92871.4|92946|92896|92920.4|92870.4|68
1651222830000|2022-04-29 09:00:30|92921.3|92871.3|92937.1|92887.1|92937.1|92887.1|92919.8|92869.8|56
1651222840000|2022-04-29 09:00:40|92936.6|92886.6|92929.1|92879.1|92940.1|92890.1|92926.7|92876.7|68
1651222850000|2022-04-29 09:00:50|92928.9|92878.9|92932.5|92882.5|92936.5|92894.2|92915.2|92873.5|69
1651222860000|2022-04-29 09:01:00|92934.3|92884.3|92905|92880|92935.1|92897|92901.8|92872.8|70
1651222870000|2022-04-29 09:01:10|92905.1|92880.1|92890.3|92865.3|92922.6|92884.7|92888.8|92852.5|63
1651222880000|2022-04-29 09:01:20|92891.9|92866.9|92880.4|92855.4|92894.1|92867.1|92880.1|92843.4|53
1651222890000|2022-04-29 09:01:30|92878.6|92853.6|92901|92876|92917.1|92876.2|92876.4|92851.4|64
1651222900000|2022-04-29 09:01:40|92902.9|92877.9|92890.7|92865.7|92904.7|92879.7|92890.2|92865.2|73
1651222910000|2022-04-29 09:01:50|92892.3|92867.3|92916|92866|92928.5|92885.1|92891.2|92862|71
1651222920000|2022-04-29 09:02:00|92915.6|92865.6|92902.9|92877.9|92921.3|92883.7|92897.7|92861.6|68
1651222930000|2022-04-29 09:02:10|92903.4|92878.4|92916.2|92866.2|92927.4|92887.7|92901.8|92862.2|73
1651222940000|2022-04-29 09:02:20|92904.9|92879.9|92917.7|92867.7|92924.2|92882|92902|92864.4|63
1651222950000|2022-04-29 09:02:30|92915.5|92865.5|92924|92874|92924|92884.4|92899.5|92865.5|69
1651222960000|2022-04-29 09:02:40|92924.9|92874.9|92914.3|92889.3|92925.8|92890.4|92911.7|92869.7|61
1651222970000|2022-04-29 09:02:50|92925|92875|92906.7|92881.7|92929.4|92893.4|92906.7|92875|64
1651222980000|2022-04-29 09:03:00|92907.2|92882.2|92913.6|92888.6|92928.1|92890.1|92900.4|92864.9|71
1651222990000|2022-04-29 09:03:10|92913.1|92888.1|92907.4|92882.4|92925|92889.7|92904.5|92868.2|62
1651223000000|2022-04-29 09:03:20|92906.9|92881.9|92903.9|92878.9|92917.8|92883.9|92901.4|92867.8|48
1651223010000|2022-04-29 09:03:30|92903.7|92878.7|92905.7|92880.7|92907.4|92882.4|92897.9|92872.9|56
1651223020000|2022-04-29 09:03:40|92904|92879|92913.4|92888.4|92925.6|92889.1|92897.4|92861.1|71
1651223030000|2022-04-29 09:03:50|92910|92885|92904.5|92879.5|92914.1|92889.1|92902.5|92877.5|60
1651223040000|2022-04-29 09:04:00|92905.2|92880.2|92907.9|92882.9|92908.3|92883.3|92897.5|92872.5|70
1651223050000|2022-04-29 09:04:10|92909.1|92884.1|92905.7|92880.7|92923|92884.5|92900|92871.8|67
1651223060000|2022-04-29 09:04:20|92906|92881|92906.6|92881.6|92907.3|92882.3|92898.3|92873.3|66
1651223070000|2022-04-29 09:04:30|92905.4|92880.4|92907.1|92882.1|92907.6|92882.6|92905.4|92880.4|45
1651223080000|2022-04-29 09:04:40|92906.7|92881.7|92904.7|92879.7|92907.7|92882.7|92904.4|92879.4|41
1651223090000|2022-04-29 09:04:50|92905.1|92880.1|92900.8|92875.8|92905.1|92880.1|92899.5|92874.5|51
1651223100000|2022-04-29 09:05:00|92900.4|92875.4|92892.4|92867.4|92908.4|92875.4|92887.5|92851|55
1651223110000|2022-04-29 09:05:10|92891.9|92866.9|92896.2|92871.2|92908.8|92872.6|92891.9|92857.5|44
1651223120000|2022-04-29 09:05:20|92896.5|92871.5|92928.7|92878.7|92935.6|92897.4|92896.3|92871.3|61
1651223130000|2022-04-29 09:05:30|92928.8|92878.8|92945.7|92895.7|92945.7|92909.2|92917.9|92878|55
1651223140000|2022-04-29 09:05:40|92945.6|92895.6|92932.4|92907.4|92945.6|92911.2|92929.1|92894.9|66
1651223150000|2022-04-29 09:05:50|92932|92907|92938.2|92913.2|92969.3|92928.6|92929.4|92896.3|77
1651223160000|2022-04-29 09:06:00|92937.6|92912.6|92933.8|92908.8|92952.7|92915.2|92929.7|92894.2|69
1651223170000|2022-04-29 09:06:10|92934|92909|92944.3|92919.3|92963.3|92926.9|92934|92903.1|64
1651223180000|2022-04-29 09:06:20|92944|92919|92970.4|92920.4|92971.1|92934.2|92940.1|92906.4|70
1651223190000|2022-04-29 09:06:30|92968.3|92918.3|92961.3|92911.3|92968.3|92928.5|92942.7|92905.1|52
1651223200000|2022-04-29 09:06:40|92949|92924|92931.1|92906.1|92960.9|92924|92928.5|92892.3|66
1651223210000|2022-04-29 09:06:50|92931.2|92906.2|92934.3|92909.3|92946.3|92910.7|92929.8|92895.4|57
1651223220000|2022-04-29 09:07:00|92934.8|92909.8|92924.5|92899.5|92942.7|92910.2|92920.5|92883|64
1651223230000|2022-04-29 09:07:10|92928.1|92903.1|92937.4|92912.4|92951|92912.8|92926.5|92890.7|65
1651223240000|2022-04-29 09:07:20|92937.9|92912.9|92929.7|92904.7|92948.3|92913.2|92929.7|92896.6|57
1651223250000|2022-04-29 09:07:30|92930.2|92905.2|92929.5|92904.5|92930.4|92905.4|92928|92903|45
1651223260000|2022-04-29 09:07:40|92928.8|92903.8|92947.5|92897.5|92947.7|92908.5|92928.8|92897|27
1651223270000|2022-04-29 09:07:50|92946.5|92896.5|92940.5|92915.5|92952.6|92919.6|92934.7|92895.4|60
1651223280000|2022-04-29 09:08:00|92940.3|92915.3|92947.4|92897.4|92950|92916|92927.9|92896.8|55
1651223290000|2022-04-29 09:08:10|92948|92898|92936|92911|92951.7|92913.8|92929.9|92894.2|53
1651223300000|2022-04-29 09:08:20|92936.1|92911.1|92925.8|92900.8|92953.5|92915.4|92925.5|92894.7|70
1651223310000|2022-04-29 09:08:30|92926.6|92901.6|92944.9|92894.9|92944.9|92906.1|92925.4|92888.4|54
1651223320000|2022-04-29 09:08:40|92944.7|92894.7|92930.8|92905.8|92946.6|92908.4|92926.3|92891.6|54
1651223330000|2022-04-29 09:08:50|92943.5|92893.5|92948.6|92898.6|92949.4|92911.9|92931.1|92891.2|51
1651223340000|2022-04-29 09:09:00|92948.7|92898.7|92926.7|92901.7|92948.9|92910|92922.8|92896.5|69
1651223350000|2022-04-29 09:09:10|92926.2|92901.2|92921.9|92896.9|92927.5|92902.5|92921.1|92896.1|69
1651223360000|2022-04-29 09:09:20|92922.3|92897.3|92926.5|92901.5|92933.4|92903|92918.7|92883.4|70
1651223370000|2022-04-29 09:09:30|92926|92901|92934.6|92909.6|92947.1|92913.3|92926|92894|58
1651223380000|2022-04-29 09:09:40|92944.7|92894.7|92946.8|92896.8|92949.9|92912.7|92931|92892.7|48
1651223390000|2022-04-29 09:09:50|92946.9|92896.9|92949|92899|92949.8|92899.8|92945.3|92895.3|40
1651223400000|2022-04-29 09:10:00|92949.1|92899.1|92935.9|92910.9|92951|92911.8|92933.8|92896.6|47
1651223410000|2022-04-29 09:10:10|92936|92911|92938.8|92913.8|92948|92913.8|92934.7|92896.4|33
1651223420000|2022-04-29 09:10:20|92941.7|92916.7|92945.2|92920.2|92959.2|92920.2|92934.2|92904|48
1651223430000|2022-04-29 09:10:30|92945.5|92920.5|92977.8|92927.8|92982|92937.2|92945.5|92910.2|58
1651223440000|2022-04-29 09:10:40|92979.7|92929.7|92964.6|92914.6|92981.7|92938.8|92951.7|92914.6|46
1651223450000|2022-04-29 09:10:50|92964.8|92914.8|92969.1|92919.1|92970.5|92932.7|92954.8|92914.8|35
1651223460000|2022-04-29 09:11:00|92969.2|92919.2|92950|92925|92972.1|92925|92944.6|92908|46
1651223470000|2022-04-29 09:11:10|92949.8|92924.8|92949.2|92924.2|92966.8|92929.7|92946.4|92909.4|67
1651223480000|2022-04-29 09:11:20|92950.1|92925.1|92958.1|92933.1|92971.7|92933.6|92949|92911.2|69
1651223490000|2022-04-29 09:11:30|92958|92933|92971.7|92921.7|92977.8|92937.1|92957.9|92919.8|69
1651223500000|2022-04-29 09:11:40|92971.5|92921.5|92979.9|92929.9|92980.2|92942.5|92960.7|92921.5|62
1651223510000|2022-04-29 09:11:50|92980|92930|92990.1|92940.1|92990.1|92945.9|92963.5|92925.1|66
1651223520000|2022-04-29 09:12:00|92989.2|92939.2|92959.9|92909.9|92989.5|92939.5|92957.3|92907.3|69
1651223530000|2022-04-29 09:12:10|92960.1|92910.1|92970.4|92945.4|92980.3|92945.6|92947.4|92910.1|69
1651223540000|2022-04-29 09:12:20|92971.1|92946.1|92975.4|92950.4|93004.3|92961.5|92967.9|92930.5|72
1651223550000|2022-04-29 09:12:30|92977.3|92952.3|92992.1|92942.1|92994.4|92956.2|92973.9|92937.4|66
1651223560000|2022-04-29 09:12:40|92991.9|92941.9|92977.8|92952.8|92991.9|92954.9|92970.2|92934.9|59
1651223570000|2022-04-29 09:12:50|92978|92953|92984.6|92959.6|92997.8|92960.1|92973.7|92946.9|65
1651223580000|2022-04-29 09:13:00|92983.8|92958.8|92978.3|92953.3|92987.2|92962.2|92977.7|92952.7|59
1651223590000|2022-04-29 09:13:10|92979.1|92954.1|92972.7|92947.7|92983.2|92956.8|92967.7|92932.7|58
1651223600000|2022-04-29 09:13:20|92973.8|92948.8|92995.4|92945.4|92998.6|92961.2|92973|92945.4|56
1651223610000|2022-04-29 09:13:30|92996.1|92946.1|92968|92943|92998|92960.2|92966.1|92929.2|58
1651223620000|2022-04-29 09:13:40|92966.7|92941.7|92968.7|92943.7|92976|92951|92966|92941|60
1651223630000|2022-04-29 09:13:50|92970|92945|92966.3|92941.3|92991.7|92953.6|92965.4|92940.4|69
1651223640000|2022-04-29 09:14:00|92967.4|92942.4|92965.5|92940.5|92967.7|92942.7|92964.6|92939.6|38
1651223650000|2022-04-29 09:14:10|92965.6|92940.6|92977.3|92952.3|92982.8|92957.4|92962.2|92928.5|61
1651223660000|2022-04-29 09:14:20|92979.5|92954.5|92975.2|92950.2|92996.7|92958.2|92972.5|92936.4|66
1651223670000|2022-04-29 09:14:30|92974.7|92949.7|92972.1|92922.1|92984|92950.4|92958.8|92921.1|60
1651223680000|2022-04-29 09:14:40|92972.3|92922.3|92961.2|92936.2|92974.7|92938.9|92954.9|92917.4|62
1651223690000|2022-04-29 09:14:50|92961.1|92936.1|92962.2|92937.2|92964.4|92939.4|92957.1|92932.1|67
1651223700000|2022-04-29 09:15:00|92961.8|92936.8|92953|92928|92982.1|92940.6|92952.5|92915.2|67
1651223710000|2022-04-29 09:15:10|92952.9|92927.9|92965.5|92915.5|92970.7|92935.2|92952.2|92915.5|69
1651223720000|2022-04-29 09:15:20|92951.9|92926.9|92972.5|92922.5|92977|92942.3|92949.5|92914.1|59
1651223730000|2022-04-29 09:15:30|92970.9|92920.9|92970.8|92945.8|92986.6|92945.8|92962.9|92920.9|57
1651223740000|2022-04-29 09:15:40|92970.7|92945.7|92974.2|92949.2|92989.2|92951.4|92970.3|92938.8|59
1651223750000|2022-04-29 09:15:50|92974|92949|92974.1|92949.1|92990.1|92956.1|92969.2|92940|61
1651223760000|2022-04-29 09:16:00|92974.8|92949.8|92996.7|92971.7|93012.9|92973.6|92974.8|92949.3|65
1651223770000|2022-04-29 09:16:10|92997.6|92972.6|93017.1|92992.1|93030.3|92992.5|92994.4|92963.3|67
1651223780000|2022-04-29 09:16:20|93016.5|92991.5|93025.5|92975.5|93039.2|93009.4|93014.8|92974.7|67
1651223790000|2022-04-29 09:16:30|93026.3|92976.3|93001.3|92951.3|93027.7|92985.9|92990.1|92951.3|67
1651223800000|2022-04-29 09:16:40|93001|92951|92982.4|92957.4|93002.7|92966.2|92981.7|92945.3|51
1651223810000|2022-04-29 09:16:50|92983.2|92958.2|92998.3|92948.3|92998.8|92960.4|92980.8|92943|52
1651223820000|2022-04-29 09:17:00|92997|92947|92987.7|92962.7|92999.2|92963.1|92978.1|92942.6|54
1651223830000|2022-04-29 09:17:10|92987.8|92962.8|92972.5|92947.5|92999.7|92962.8|92971.9|92936|52
1651223840000|2022-04-29 09:17:20|92972.3|92947.3|92974.3|92949.3|92975.7|92950.7|92969.1|92944.1|53
1651223850000|2022-04-29 09:17:30|92973.4|92948.4|92978.6|92953.6|92994.2|92954.8|92971.7|92944.2|60
1651223860000|2022-04-29 09:17:40|92978.4|92953.4|92978.3|92928.3|92985.3|92956.1|92966.3|92927.6|43
1651223870000|2022-04-29 09:17:50|92968.1|92943.1|92969.3|92944.3|92971.4|92946.4|92966.7|92941.7|41
1651223880000|2022-04-29 09:18:00|92969.9|92944.9|92974|92949|92989.3|92954.9|92969.7|92938|57
1651223890000|2022-04-29 09:18:10|92974.9|92949.9|92973.3|92948.3|92988.2|92951.2|92967.3|92930.5|60
1651223900000|2022-04-29 09:18:20|92972.5|92947.5|92992|92942|92993.1|92957.5|92971.9|92941.8|58
1651223910000|2022-04-29 09:18:30|92991.7|92941.7|92995.6|92945.6|93001.3|92954.9|92977.2|92940.4|53
1651223920000|2022-04-29 09:18:40|92992.2|92942.2|92977.4|92952.4|92992.6|92954.5|92976.3|92940.1|46
1651223930000|2022-04-29 09:18:50|92977.5|92952.5|92968.1|92943.1|92986.1|92952.5|92964.7|92929.4|48
1651223940000|2022-04-29 09:19:00|92968.2|92943.2|92958|92933|92980.6|92951.4|92958|92930.6|62
1651223950000|2022-04-29 09:19:10|92957.7|92932.7|92946|92896|92962.8|92937.6|92938.4|92896|65
1651223960000|2022-04-29 09:19:20|92945.3|92895.3|92928.8|92903.8|92945.7|92909|92926.8|92891.7|61
1651223970000|2022-04-29 09:19:30|92941.6|92891.6|92920.2|92895.2|92944.6|92907.3|92920.2|92887.2|57
1651223980000|2022-04-29 09:19:40|92920.9|92895.9|92916.4|92891.4|92922.5|92897.5|92914.4|92889.4|58
1651223990000|2022-04-29 09:19:50|92916.7|92891.7|92920|92895|92937|92897.5|92912.5|92880.4|64
1651224000000|2022-04-29 09:20:00|92937.9|92887.9|92941.7|92891.7|92946.1|92909.1|92919.8|92884.4|66
1651224010000|2022-04-29 09:20:10|92942.4|92892.4|92943.4|92893.4|92946|92903.4|92927|92888.7|58
1651224020000|2022-04-29 09:20:20|92945.2|92895.2|92944.4|92894.4|92945.9|92909.7|92929.1|92891.5|53
1651224030000|2022-04-29 09:20:30|92943.8|92893.8|92952|92902|92952|92914.4|92924.9|92890.2|53
1651224040000|2022-04-29 09:20:40|92951.6|92901.6|92950.8|92900.8|92951.6|92914.5|92938.5|92897.4|47
1651224050000|2022-04-29 09:20:50|92950.7|92900.7|92938.1|92913.1|92951.4|92914.5|92935.4|92900.3|52
1651224060000|2022-04-29 09:21:00|92938.4|92913.4|92940.1|92915.1|92942.6|92917.6|92935.7|92910.7|41
1651224070000|2022-04-29 09:21:10|92940.4|92915.4|92932.7|92907.7|92940.9|92915.9|92931.7|92906.7|48
1651224080000|2022-04-29 09:21:20|92932.6|92907.6|92934.9|92909.9|92935.5|92910.5|92932.6|92907.6|42
1651224090000|2022-04-29 09:21:30|92934.7|92909.7|92930.7|92905.7|92934.7|92909.7|92929.6|92904.6|31
1651224100000|2022-04-29 09:21:40|92930.9|92905.9|92931.3|92906.3|92939.5|92907.9|92926.6|92889.5|40
1651224110000|2022-04-29 09:21:50|92932.5|92907.5|92936.9|92911.9|92952.5|92914.4|92931.4|92902.5|36
1651224120000|2022-04-29 09:22:00|92938|92913|92928.6|92903.6|92938.6|92913.6|92926.7|92901.7|60
1651224130000|2022-04-29 09:22:10|92929.1|92904.1|92931.1|92906.1|92932.7|92907.7|92927.6|92902.6|54
1651224140000|2022-04-29 09:22:20|92930.3|92905.3|92902.5|92877.5|92940|92905.5|92898.4|92861.1|55
1651224150000|2022-04-29 09:22:30|92901.8|92876.8|92897.5|92872.5|92902.4|92877.4|92897.1|92872.1|42
1651224160000|2022-04-29 09:22:40|92897.6|92872.6|92914.3|92889.3|92924.4|92891.3|92895.6|92867.6|63
1651224170000|2022-04-29 09:22:50|92916.1|92891.1|92924.4|92899.4|92936.9|92901.4|92915|92885.4|42
1651224180000|2022-04-29 09:23:00|92923.4|92898.4|92923.9|92898.9|92925.7|92900.7|92920.8|92895.8|45
1651224190000|2022-04-29 09:23:10|92925.2|92900.2|92932|92907|92946.8|92911.6|92925.2|92895.5|37
1651224200000|2022-04-29 09:23:20|92931.9|92906.9|92937.8|92912.8|92950.8|92913.6|92930.8|92898.7|32
1651224210000|2022-04-29 09:23:30|92937.6|92912.6|92932.9|92907.9|92946.1|92919.6|92930.9|92896.1|53
1651224220000|2022-04-29 09:23:40|92932.7|92907.7|92933.7|92908.7|92935.5|92910.5|92930.5|92905.5|27
1651224230000|2022-04-29 09:23:50|92933.5|92908.5|92942.2|92917.2|92944.9|92919.9|92933.5|92908.5|50
1651224240000|2022-04-29 09:24:00|92942.9|92917.9|92937.8|92912.8|92942.9|92917.9|92931.8|92906.8|57
1651224250000|2022-04-29 09:24:10|92938.1|92913.1|92969.1|92944.1|92986.4|92947.5|92934.1|92908.1|61
1651224260000|2022-04-29 09:24:20|92968.7|92943.7|92965.9|92940.9|92973.6|92945.8|92957.2|92923.6|59
1651224270000|2022-04-29 09:24:30|92968.4|92943.4|92979.4|92954.4|92986.1|92956.8|92968.4|92935.7|57
1651224280000|2022-04-29 09:24:40|92981.2|92956.2|92990.4|92965.4|92994.1|92969.1|92979|92954|62
1651224290000|2022-04-29 09:24:50|92990.3|92965.3|92979.5|92954.5|93004.3|92966.7|92976.5|92940|51
1651224300000|2022-04-29 09:25:00|92984.8|92959.8|93025.1|92975.1|93035.2|92996.3|92984.8|92949.7|70
1651224310000|2022-04-29 09:25:10|93024.8|92974.8|93011.8|92986.8|93024.8|92989|93005.3|92968.2|58
1651224320000|2022-04-29 09:25:20|93011.1|92986.1|93015.4|92990.4|93016.3|92991.3|93009.2|92984.2|44
1651224330000|2022-04-29 09:25:30|93014.2|92989.2|93033.1|92983.1|93040.5|92999.6|93014.2|92978.5|52
1651224340000|2022-04-29 09:25:40|93035.9|92985.9|93019|92994|93040.4|93004.1|93019|92980.7|56
1651224350000|2022-04-29 09:25:50|93021.8|92996.8|93023.5|92998.5|93035.8|92999.1|93019.3|92982.8|50
1651224360000|2022-04-29 09:26:00|93023.6|92998.6|93024.8|92974.8|93029.4|92999.3|93012.6|92974.2|47
1651224370000|2022-04-29 09:26:10|93025.3|92975.3|93032.5|93007.5|93046.2|93007.9|93008.2|92971|56
1651224380000|2022-04-29 09:26:20|93036.4|93011.4|93017.3|92992.3|93049.5|93011.4|93015.1|92979|67
1651224390000|2022-04-29 09:26:30|93019.5|92994.5|93027.9|92977.9|93040.4|92995.8|93014.2|92976.2|54
1651224400000|2022-04-29 09:26:40|93027.7|92977.7|93017.5|92967.5|93028.8|92979.4|93001.8|92961.2|57
1651224410000|2022-04-29 09:26:50|93017.7|92967.7|93010.4|92985.4|93025.4|92987.2|93003.8|92965.8|47
1651224420000|2022-04-29 09:27:00|93010.5|92985.5|93011.9|92986.9|93013.5|92988.5|93008.6|92983.6|44
1651224430000|2022-04-29 09:27:10|93012.8|92987.8|93036|92986|93037.9|92994.1|93007.3|92970|62
1651224440000|2022-04-29 09:27:20|93037.8|92987.8|93044.7|92994.7|93058|93018.8|93026.2|92984.1|54
1651224450000|2022-04-29 09:27:30|93044.6|92994.6|93037.6|92987.6|93045.9|93006.8|93021.5|92982.7|59
1651224460000|2022-04-29 09:27:40|93027.5|93002.5|93019|92994|93034.9|93002.5|93017.7|92981.8|56
1651224470000|2022-04-29 09:27:50|93018.8|92993.8|93027.5|93002.5|93042.2|93005.5|93017.1|92985.9|59
1651224480000|2022-04-29 09:28:00|93028.7|93003.7|93048.3|92998.3|93049.4|93005.5|93025.8|92991.2|58
1651224490000|2022-04-29 09:28:10|93047.6|92997.6|93035.1|93010.1|93048.8|93013.5|93032.3|92996.6|58
1651224500000|2022-04-29 09:28:20|93035.4|93010.4|93027.2|93002.2|93046.6|93010.7|93024.6|92991.1|62
1651224510000|2022-04-29 09:28:30|93028.1|93003.1|93017.2|92992.2|93035.4|93008.2|93016.6|92980.5|60
1651224520000|2022-04-29 09:28:40|93017.8|92992.8|93006.7|92981.7|93021.7|92993.7|93005.8|92966.4|53
1651224530000|2022-04-29 09:28:50|93007.3|92982.3|93008.8|92983.8|93012|92987|93004.5|92979.5|37
1651224540000|2022-04-29 09:29:00|93009|92984|93007.1|92957.1|93009.1|92984.1|92994.2|92956.8|52
1651224550000|2022-04-29 09:29:10|93007.2|92957.2|92992.6|92967.6|93007.4|92971|92991|92957.2|47
1651224560000|2022-04-29 09:29:20|92992.1|92967.1|93009.3|92959.3|93010.1|92973.3|92992.1|92956.4|42
1651224570000|2022-04-29 09:29:30|93009.9|92959.9|92981.4|92931.4|93010.2|92972.1|92969.5|92931.2|54
1651224580000|2022-04-29 09:29:40|92984.3|92934.3|92985.9|92935.9|92992.6|92951.9|92973|92932.7|53
1651224590000|2022-04-29 09:29:50|92986.2|92936.2|92996.6|92946.6|93002.1|92966.6|92982.9|92936.2|53
1651224600000|2022-04-29 09:30:00|92982.7|92957.7|92969|92944|92993.8|92958.6|92967.9|92930.7|51
1651224610000|2022-04-29 09:30:10|92967.9|92942.9|92969.8|92944.8|92982|92944.8|92960.9|92924|53
1651224620000|2022-04-29 09:30:20|92982.9|92932.9|92968.2|92918.2|92984.1|92938.3|92957.2|92914.4|50
1651224630000|2022-04-29 09:30:30|92968.7|92918.7|92961.7|92936.7|92978.7|92940.8|92957.7|92918.7|60
1651224640000|2022-04-29 09:30:40|92974.2|92924.2|92971.2|92946.2|92988.2|92950.6|92958.8|92919.7|56
1651224650000|2022-04-29 09:30:50|92972.2|92947.2|92980.3|92930.3|92985|92947.6|92966.6|92926.7|54
1651224660000|2022-04-29 09:31:00|92981.8|92931.8|92977.4|92952.4|92990.6|92956.1|92968.2|92930.8|52
1651224670000|2022-04-29 09:31:10|92980|92955|92983.3|92958.3|92998|92962.3|92977.5|92944.3|64
1651224680000|2022-04-29 09:31:20|92983.6|92958.6|92983.4|92958.4|92986|92961|92981.2|92956.2|49
1651224690000|2022-04-29 09:31:30|92985.4|92960.4|92986.7|92961.7|92989.4|92964.4|92983.5|92958.5|48
1651224700000|2022-04-29 09:31:40|92986.3|92961.3|92983.8|92958.8|92993|92961.3|92979.3|92941.2|58
1651224710000|2022-04-29 09:31:50|92983.6|92958.6|92986.4|92961.4|93004.5|92966.5|92983.5|92948.6|59
1651224720000|2022-04-29 09:32:00|92986.5|92961.5|92988|92963|93000.2|92965.9|92985.7|92949.7|52
1651224730000|2022-04-29 09:32:10|92987.6|92962.6|92989.3|92964.3|93002.4|92965.3|92981.3|92945.7|55
1651224740000|2022-04-29 09:32:20|92988.4|92963.4|92981.2|92956.2|92994.1|92965.3|92978.4|92944.1|48
1651224750000|2022-04-29 09:32:30|92978.4|92953.4|92973.7|92948.7|92990.7|92954.2|92972.6|92936.2|49
1651224760000|2022-04-29 09:32:40|92972.4|92947.4|92961|92936|92983|92947.4|92961|92925|44
1651224770000|2022-04-29 09:32:50|92961.5|92936.5|92954.4|92929.4|92974.9|92938.8|92954.4|92918|50
1651224780000|2022-04-29 09:33:00|92967|92917|92956.8|92931.8|92967|92934.1|92952.4|92914|58
1651224790000|2022-04-29 09:33:10|92957.1|92932.1|92969.2|92944.2|92987.7|92952.6|92957.1|92920.9|58
1651224800000|2022-04-29 09:33:20|92969.8|92944.8|92959.7|92909.7|92970.7|92944.8|92944|92907.5|56
1651224810000|2022-04-29 09:33:30|92958.7|92908.7|92956.4|92931.4|92970.2|92932.3|92944.3|92907.8|45
1651224820000|2022-04-29 09:33:40|92957.1|92932.1|92931.2|92906.2|92980.7|92943.5|92928.9|92903.9|58
1651224830000|2022-04-29 09:33:50|92930.9|92905.9|92931.3|92906.3|92945.4|92908.4|92930.9|92892.6|34
1651224840000|2022-04-29 09:34:00|92931.4|92906.4|92940.8|92915.8|92952.1|92915.8|92930.8|92896.8|47
1651224850000|2022-04-29 09:34:10|92941|92916|92940.5|92915.5|92958.4|92922.6|92938.6|92903.1|49
1651224860000|2022-04-29 09:34:20|92938.4|92913.4|92938.8|92913.8|92951.3|92916.2|92937.2|92900.2|38
1651224870000|2022-04-29 09:34:30|92938.6|92913.6|92947.5|92922.5|92948.9|92923.9|92937.3|92912.3|49
1651224880000|2022-04-29 09:34:40|92947.1|92922.1|92953.6|92928.6|92953.8|92928.8|92947.1|92922.1|33
1651224890000|2022-04-29 09:34:50|92952.4|92927.4|92947|92922|92952.7|92927.7|92944.6|92919.6|43
1651224900000|2022-04-29 09:35:00|92948.7|92923.7|92945.8|92920.8|92954.7|92929.7|92943.8|92918.8|48
1651224910000|2022-04-29 09:35:10|92945.7|92920.7|92946.7|92921.7|92953.1|92928.1|92945.3|92920.3|41
1651224920000|2022-04-29 09:35:20|92946.5|92921.5|92949.7|92899.7|92949.7|92921.9|92936|92899.3|31
1651224930000|2022-04-29 09:35:30|92938.2|92913.2|92935.2|92910.2|92953.6|92922.2|92932.5|92902.7|56
1651224940000|2022-04-29 09:35:40|92934.4|92909.4|92935.6|92910.6|92938.9|92913.9|92934.4|92909.4|42
1651224950000|2022-04-29 09:35:50|92935.3|92910.3|92944.4|92919.4|92958.7|92923.3|92934.2|92907.6|37
1651224960000|2022-04-29 09:36:00|92942.1|92917.1|92937.1|92912.1|92956.2|92924.7|92936.9|92903|47
1651224970000|2022-04-29 09:36:10|92936.8|92911.8|92943.8|92893.8|92947.3|92912.5|92930.1|92893.6|40
1651224980000|2022-04-29 09:36:20|92945.7|92895.7|92939.4|92914.4|92945.7|92915.3|92930.6|92893.6|45
1651224990000|2022-04-29 09:36:30|92940.4|92915.4|92930.9|92905.9|92940.4|92915.4|92929.5|92904.5|45
1651225000000|2022-04-29 09:36:40|92930.7|92905.7|92928.8|92903.8|92937.8|92912.8|92927.3|92902.3|57
1651225010000|2022-04-29 09:36:50|92928.9|92903.9|92917.8|92892.8|92937.1|92905.3|92913.6|92877.9|67
1651225020000|2022-04-29 09:37:00|92916.8|92891.8|92915.3|92890.3|92936.5|92900.7|92913.8|92881.9|57
1651225030000|2022-04-29 09:37:10|92915.2|92890.2|92916.5|92891.5|92931.9|92894.9|92904.9|92867.3|56
1651225040000|2022-04-29 09:37:20|92916|92891|92917.8|92892.8|92926.2|92894.3|92909.4|92872.5|60
1651225050000|2022-04-29 09:37:30|92917.7|92892.7|92939.7|92889.7|92940.9|92901.9|92914.9|92879.2|61
1651225060000|2022-04-29 09:37:40|92926.5|92901.5|92925.5|92900.5|92947.3|92911.6|92924.1|92890.2|58
1651225070000|2022-04-29 09:37:50|92925.1|92900.1|92936.2|92886.2|92938|92900.9|92923.3|92885.8|34
1651225080000|2022-04-29 09:38:00|92923.1|92898.1|92931.2|92906.2|92945.9|92907.8|92922.2|92887.7|48
1651225090000|2022-04-29 09:38:10|92931|92906|92942.2|92917.2|92953.8|92918.5|92930.5|92894.5|55
1651225100000|2022-04-29 09:38:20|92942.5|92917.5|92936.2|92911.2|92953.1|92919|92935.4|92901.9|33
1651225110000|2022-04-29 09:38:30|92936|92911|92928|92903|92948.6|92912.2|92924.7|92895.6|59
1651225120000|2022-04-29 09:38:40|92927.2|92902.2|92923.3|92898.3|92930|92905|92920.8|92895.8|55
1651225130000|2022-04-29 09:38:50|92938|92888|92918.1|92893.1|92938|92899.7|92918.1|92887|37
1651225140000|2022-04-29 09:39:00|92917.9|92892.9|92916.7|92891.7|92924.5|92892.9|92905.6|92874.5|49
1651225150000|2022-04-29 09:39:10|92916.8|92891.8|92914.5|92889.5|92926.4|92892.4|92911.3|92874.2|39
1651225160000|2022-04-29 09:39:20|92914.2|92889.2|92923.8|92898.8|92923.9|92898.9|92912.4|92887.4|44
1651225170000|2022-04-29 09:39:30|92921.3|92896.3|92922.8|92897.8|92941.7|92907.6|92920.3|92887|51
1651225180000|2022-04-29 09:39:40|92923.1|92898.1|92926.1|92901.1|92936.8|92901.2|92921.5|92886.2|45
1651225190000|2022-04-29 09:39:50|92926.6|92901.6|92928|92903|92928.7|92903.7|92924.7|92899.7|32
1651225200000|2022-04-29 09:40:00|92927.8|92902.8|92947.1|92922.1|92964.7|92928.1|92927.8|92902.8|67
1651225210000|2022-04-29 09:40:10|92946.1|92921.1|92935.8|92910.8|92946.1|92921.1|92933.1|92908.1|49
1651225220000|2022-04-29 09:40:20|92935.9|92910.9|92934.6|92909.6|92944.2|92911.4|92929.9|92894.2|57
1651225230000|2022-04-29 09:40:30|92931.6|92906.6|92935.9|92910.9|92938.3|92913.3|92931.6|92906.6|41
1651225240000|2022-04-29 09:40:40|92935.7|92910.7|92937.8|92912.8|92952|92914.5|92931.8|92894.5|51
1651225250000|2022-04-29 09:40:50|92937.7|92912.7|92937.5|92912.5|92948.7|92913|92933.3|92897.8|21
1651225260000|2022-04-29 09:41:00|92937.8|92912.8|92943|92918|92954.6|92919.3|92937.8|92903|39
1651225270000|2022-04-29 09:41:10|92944|92919|92945.4|92895.4|92953.6|92919|92933.9|92895.4|48
1651225280000|2022-04-29 09:41:20|92936.3|92911.3|92935.6|92910.6|92943.4|92916.6|92930.8|92893.4|59
1651225290000|2022-04-29 09:41:30|92935.2|92910.2|92950.8|92925.8|92951|92926|92935.2|92910.2|51
1651225300000|2022-04-29 09:41:40|92950.9|92925.9|92964.4|92914.4|92964.4|92929|92950|92913.8|47
1651225310000|2022-04-29 09:41:50|92952.1|92927.1|92945.3|92920.3|92966.1|92927.6|92944.7|92916.1|45
1651225320000|2022-04-29 09:42:00|92946.7|92921.7|92960.6|92935.6|92973.6|92937.5|92946.7|92913.8|51
1651225330000|2022-04-29 09:42:10|92960.7|92935.7|92958|92933|92973.7|92937.9|92957.8|92923.2|42
1651225340000|2022-04-29 09:42:20|92957.7|92932.7|92969.4|92919.4|92970.3|92933.6|92949.4|92919.4|34
1651225350000|2022-04-29 09:42:30|92958.5|92933.5|92956.2|92931.2|92958.5|92933.5|92955.8|92930.8|28
1651225360000|2022-04-29 09:42:40|92958.7|92933.7|92977.2|92952.2|92982.6|92957.6|92957.1|92932.1|55
1651225370000|2022-04-29 09:42:50|92977.7|92952.7|92985.1|92960.1|92985.1|92960.1|92977.5|92952.5|23
1651225380000|2022-04-29 09:43:00|92984.9|92959.9|92980.4|92955.4|92984.9|92959.9|92980.4|92955.4|35
1651225390000|2022-04-29 09:43:10|92980.8|92955.8|92978.7|92953.7|92996.6|92967|92975.7|92940.2|52
1651225400000|2022-04-29 09:43:20|92977.9|92952.9|92978.7|92953.7|92981.1|92956.1|92975.5|92950.5|41
1651225410000|2022-04-29 09:43:30|92978.3|92953.3|92979.8|92954.8|92979.8|92954.8|92970.3|92945.3|46
1651225420000|2022-04-29 09:43:40|92980|92955|92988.5|92963.5|93000.2|92963.5|92977.2|92946.9|43
1651225430000|2022-04-29 09:43:50|92987.7|92962.7|92976.4|92951.4|93001.8|92964.3|92975.4|92938.8|43
1651225440000|2022-04-29 09:44:00|92976.8|92951.8|92969.3|92944.3|92985.2|92952.4|92969.3|92934.6|45
1651225450000|2022-04-29 09:44:10|92968.6|92943.6|92970.3|92945.3|92986.2|92947.9|92968.4|92933.7|50
1651225460000|2022-04-29 09:44:20|92970.5|92945.5|92965.2|92940.2|92975.3|92950.3|92965.2|92940.2|48
1651225470000|2022-04-29 09:44:30|92965.5|92940.5|92974.6|92949.6|92988.1|92950.9|92965.5|92935.9|53
1651225480000|2022-04-29 09:44:40|92974.2|92949.2|92977.5|92952.5|92986.2|92952.6|92973.5|92936|42
1651225490000|2022-04-29 09:44:50|92977.4|92952.4|92970|92945|92986.1|92953.9|92970|92935.2|42
1651225500000|2022-04-29 09:45:00|92971.9|92946.9|92973.4|92948.4|92973.4|92948.4|92968.2|92943.2|52
1651225510000|2022-04-29 09:45:10|92973.5|92948.5|92970.5|92945.5|92973.7|92948.7|92968.3|92943.3|51
1651225520000|2022-04-29 09:45:20|92968.4|92943.4|92976|92951|92976.4|92951.4|92966.2|92941.2|43
1651225530000|2022-04-29 09:45:30|92976.9|92951.9|92972.8|92947.8|92979.8|92954.8|92965|92940|40
1651225540000|2022-04-29 09:45:40|92973.2|92948.2|92974.7|92949.7|92974.7|92949.7|92969.5|92944.5|36
1651225550000|2022-04-29 09:45:50|92974.8|92949.8|92977.8|92952.8|92991.7|92956|92973.8|92941.4|47
1651225560000|2022-04-29 09:46:00|92978.3|92953.3|92975.4|92950.4|92979.9|92954.9|92974.8|92949.8|47
1651225570000|2022-04-29 09:46:10|92975.6|92950.6|92971.7|92946.7|92977.2|92952.2|92966.4|92941.4|56
1651225580000|2022-04-29 09:46:20|92971.1|92946.1|92968.4|92943.4|92981.6|92948.6|92967.3|92931.6|47
1651225590000|2022-04-29 09:46:30|92968.9|92943.9|92969.9|92944.9|92971|92946|92967.8|92942.8|13
1651225600000|2022-04-29 09:46:40|92969|92944|92958.9|92933.9|92981.1|92944.6|92957.4|92931|32
1651225610000|2022-04-29 09:46:50|92959.2|92934.2|92956.5|92931.5|92959.7|92934.7|92950.6|92925.6|36
1651225620000|2022-04-29 09:47:00|92956.2|92931.2|92957.4|92932.4|92977.3|92940.2|92954|92925.2|53
1651225630000|2022-04-29 09:47:10|92957.5|92932.5|92960.8|92935.8|92973.5|92937.5|92956.4|92923|40
1651225640000|2022-04-29 09:47:20|92961.7|92936.7|92956.3|92931.3|92966.1|92936.9|92953.3|92915|35
1651225650000|2022-04-29 09:47:30|92956|92931|92953.2|92928.2|92967|92931.1|92953.2|92916.8|47
1651225660000|2022-04-29 09:47:40|92953|92928|92957.4|92932.4|92957.5|92932.5|92953|92928|46
1651225670000|2022-04-29 09:47:50|92957.9|92932.9|92958.2|92933.2|92958.6|92933.6|92956|92931|33
1651225680000|2022-04-29 09:48:00|92958.4|92933.4|92952.6|92927.6|92958.4|92933.4|92951.5|92926.5|33
1651225690000|2022-04-29 09:48:10|92952.4|92927.4|92955.1|92930.1|92968.4|92935.5|92951.5|92917.4|45
1651225700000|2022-04-29 09:48:20|92955.5|92930.5|92937.7|92912.7|92962.4|92931.4|92936.6|92909.6|58
1651225710000|2022-04-29 09:48:30|92937.1|92912.1|92928.1|92903.1|92937.4|92912.4|92925.3|92900.3|61
1651225720000|2022-04-29 09:48:40|92927.8|92902.8|92921|92896|92937.5|92905.7|92920.5|92884.8|52
1651225730000|2022-04-29 09:48:50|92920.7|92895.7|92920.8|92895.8|92925.8|92900.8|92920.2|92895.2|35
1651225740000|2022-04-29 09:49:00|92919.1|92894.1|92927.2|92902.2|92943.4|92904.1|92913.7|92883|73
1651225750000|2022-04-29 09:49:10|92926.1|92901.1|92924.3|92899.3|92926.1|92901.1|92917.3|92892.3|61
1651225760000|2022-04-29 09:49:20|92923.7|92898.7|92922.5|92897.5|92925.6|92900.6|92921|92896|52
1651225770000|2022-04-29 09:49:30|92922.3|92897.3|92919.1|92894.1|92924.5|92899.5|92917.1|92892.1|57
1651225780000|2022-04-29 09:49:40|92918.8|92893.8|92923.7|92898.7|92927.2|92902.2|92910.3|92885.3|63
1651225790000|2022-04-29 09:49:50|92924.5|92899.5|92913.3|92888.3|92924.5|92899.5|92912.4|92887.4|63
1651225800000|2022-04-29 09:50:00|92912.8|92887.8|92920.1|92895.1|92930.5|92895.4|92911.1|92879.5|49
1651225810000|2022-04-29 09:50:10|92920.6|92895.6|92899.2|92874.2|92920.6|92895.6|92896.7|92871.7|46
1651225820000|2022-04-29 09:50:20|92899.1|92874.1|92898.5|92873.5|92916.5|92878.3|92897.5|92866.5|50
1651225830000|2022-04-29 09:50:30|92898.6|92873.6|92915.1|92890.1|92920.2|92890.7|92897|92867.6|49
1651225840000|2022-04-29 09:50:40|92914.9|92889.9|92908.1|92883.1|92921|92891.2|92905|92868.1|39
1651225850000|2022-04-29 09:50:50|92907.5|92882.5|92909.5|92884.5|92924.2|92887.5|92907.1|92874.2|42
1651225860000|2022-04-29 09:51:00|92910.5|92885.5|92898|92873|92915.7|92886|92894.5|92857.2|52
1651225870000|2022-04-29 09:51:10|92897.5|92872.5|92897|92872|92912.3|92874.7|92896.2|92862.1|40
1651225880000|2022-04-29 09:51:20|92897.8|92872.8|92888.1|92863.1|92898.3|92873.3|92888.1|92863.1|48
1651225890000|2022-04-29 09:51:30|92888.3|92863.3|92912.8|92862.8|92913|92873.8|92887.2|92850.7|38
1651225900000|2022-04-29 09:51:40|92914.2|92864.2|92930.7|92880.7|92930.7|92893.7|92902.2|92864.2|52
1651225910000|2022-04-29 09:51:50|92918.1|92893.1|92950.4|92925.4|92964|92934.3|92918.1|92880.2|61
1651225920000|2022-04-29 09:52:00|92951.5|92926.5|92941.2|92916.2|92956.4|92930.5|92939.4|92904.8|65
1651225930000|2022-04-29 09:52:10|92941|92916|92952.3|92927.3|92965|92928.3|92941|92915|51
1651225940000|2022-04-29 09:52:20|92952.2|92927.2|92945.1|92920.1|92952.2|92927.2|92932.1|92907.1|63
1651225950000|2022-04-29 09:52:30|92944.2|92919.2|92953.6|92928.6|92965.2|92929.6|92941.9|92911.8|63
1651225960000|2022-04-29 09:52:40|92953.5|92928.5|92955.6|92930.6|92970.9|92940.5|92953.2|92919.2|54
1651225970000|2022-04-29 09:52:50|92957.2|92932.2|92982.2|92957.2|92994.5|92957.2|92956.1|92919.6|59
1651225980000|2022-04-29 09:53:00|92981.3|92956.3|92987.8|92962.8|92988.5|92963.5|92980.1|92955.1|45
1651225990000|2022-04-29 09:53:10|92987.5|92962.5|92999.7|92974.7|93000.8|92975.8|92987.2|92962.2|53
1651226000000|2022-04-29 09:53:20|92999.3|92974.3|93005.5|92980.5|93011.6|92981.7|92996.9|92961.2|37
1651226010000|2022-04-29 09:53:30|93005.3|92980.3|93009.7|92984.7|93009.7|92984.7|93002.4|92977.4|48
1651226020000|2022-04-29 09:53:40|93009.8|92984.8|93010.5|92985.5|93011.2|92986.2|93004.5|92979.5|40
1651226030000|2022-04-29 09:53:50|93011.8|92986.8|93029.1|93004.1|93032.7|93005.6|93010.7|92975|40
1651226040000|2022-04-29 09:54:00|93029|93004|93039.7|93014.7|93045.5|93017.2|93029|92991|61
1651226050000|2022-04-29 09:54:10|93037.3|93012.3|93038.7|93013.7|93061.5|93024.4|93037.3|92997.8|53
1651226060000|2022-04-29 09:54:20|93040.5|93015.5|93036.9|93011.9|93046.5|93021.5|93031.5|93006.5|47
1651226070000|2022-04-29 09:54:30|93037.3|93012.3|93034.8|93009.8|93037.3|93012.3|93025.7|93000.7|52
1651226080000|2022-04-29 09:54:40|93034.6|93009.6|93021.5|92996.5|93034.6|93009.6|93021.3|92996.3|49
1651226090000|2022-04-29 09:54:50|93020.5|92995.5|93012.6|92987.6|93028|92995.5|93008.6|92973.1|51
1651226100000|2022-04-29 09:55:00|93014.3|92989.3|93013.1|92963.1|93022.4|92991.3|93000.4|92963.1|47
1651226110000|2022-04-29 09:55:10|93011.4|92961.4|92988.9|92938.9|93011.4|92974.4|92976.4|92938.4|66
1651226120000|2022-04-29 09:55:20|92989.1|92939.1|92961.3|92936.3|92990.8|92948|92961.3|92930|54
1651226130000|2022-04-29 09:55:30|92969.1|92919.1|92970.2|92920.2|92970.8|92929.9|92954.1|92915.1|43
1651226140000|2022-04-29 09:55:40|92969.9|92919.9|92948.3|92923.3|92971.5|92930.6|92947.6|92915.4|40
1651226150000|2022-04-29 09:55:50|92948.6|92923.6|92953.1|92928.1|92957.3|92932.3|92947.7|92922.7|56
1651226160000|2022-04-29 09:56:00|92953.2|92928.2|92943.1|92918.1|92956.9|92929.1|92941.3|92904.6|49
1651226170000|2022-04-29 09:56:10|92942.3|92917.3|92948.9|92898.9|92948.9|92919|92936.1|92898.9|45
1651226180000|2022-04-29 09:56:20|92948.5|92898.5|92938.5|92913.5|92949.3|92914.8|92934.7|92898|35
1651226190000|2022-04-29 09:56:30|92938.7|92913.7|92938.8|92913.8|92943.5|92918.5|92937.1|92912.1|35
1651226200000|2022-04-29 09:56:40|92940.2|92915.2|92959.8|92909.8|92959.8|92922.5|92940.1|92904.9|39
1651226210000|2022-04-29 09:56:50|92958.5|92908.5|92914.5|92889.5|92961.6|92911.6|92913|92878.3|50
1651226220000|2022-04-29 09:57:00|92914.3|92889.3|92914.9|92889.9|92928|92892.6|92908.2|92872.2|49
1651226230000|2022-04-29 09:57:10|92916.2|92891.2|92933.1|92883.1|92940.2|92898.7|92916.2|92881.5|42
1651226240000|2022-04-29 09:57:20|92933.9|92883.9|92928.6|92903.6|92944.5|92907.8|92927.8|92883.6|41
1651226250000|2022-04-29 09:57:30|92929.7|92904.7|92928.1|92903.1|92944.4|92914.4|92927|92893.8|61
1651226260000|2022-04-29 09:57:40|92927.4|92902.4|92924.9|92899.9|92941.5|92904.8|92921.9|92885.7|63
1651226270000|2022-04-29 09:57:50|92925|92900|92926.5|92901.5|92941.1|92904.2|92923.1|92889.4|60
1651226280000|2022-04-29 09:58:00|92925.8|92900.8|92916|92891|92927.8|92902.8|92912.3|92887.3|59
1651226290000|2022-04-29 09:58:10|92915|92890|92918.5|92893.5|92923.3|92898.3|92915|92890|50
1651226300000|2022-04-29 09:58:20|92918.6|92893.6|92916.6|92891.6|92920.1|92895.1|92916.5|92891.5|28
1651226310000|2022-04-29 09:58:30|92916.7|92891.7|92898.8|92873.8|92917.7|92892.7|92897.5|92872.5|47
1651226320000|2022-04-29 09:58:40|92899.1|92874.1|92898|92873|92910.3|92874.8|92891.7|92859.3|46
1651226330000|2022-04-29 09:58:50|92895.3|92870.3|92907.7|92857.7|92912.2|92874.4|92895.1|92857.6|49
1651226340000|2022-04-29 09:59:00|92907.6|92857.6|92910.6|92885.6|92923.7|92888.3|92896.3|92857.2|59
1651226350000|2022-04-29 09:59:10|92911.1|92886.1|92926.1|92876.1|92926.1|92888.8|92906.8|92873.2|51
1651226360000|2022-04-29 09:59:20|92913.6|92888.6|92907.7|92882.7|92924.2|92888.6|92907.7|92868.2|48
1651226370000|2022-04-29 09:59:30|92906.3|92881.3|92916.2|92866.2|92917.2|92882.8|92905.9|92864.8|28
1651226380000|2022-04-29 09:59:40|92916|92866|92906.3|92856.3|92918.3|92878.8|92896.1|92853.3|46
1651226390000|2022-04-29 09:59:50|92904.1|92854.1|92899.2|92849.2|92906|92856|92899.2|92849.2|49
1651226400000|2022-04-29 10:00:00|92900.6|92850.6|92901.9|92851.9|92903.8|92864.6|92888.3|92847.6|57
1651226410000|2022-04-29 10:00:10|92901.8|92851.8|92899.1|92849.1|92903.4|92864.6|92886.5|92847.8|55
1651226420000|2022-04-29 10:00:20|92899|92849|92879.2|92829.2|92911.5|92873.3|92874|92829.2|55
1651226430000|2022-04-29 10:00:30|92866.1|92841.1|92869.3|92844.3|92887.7|92862|92866.1|92829.7|65
1651226440000|2022-04-29 10:00:40|92870.3|92845.3|92885.6|92835.6|92888.6|92848.5|92864.8|92826.4|59
1651226450000|2022-04-29 10:00:50|92886.3|92836.3|92881.7|92856.7|92890.8|92856.7|92877.4|92835.3|46
1651226460000|2022-04-29 10:01:00|92882.2|92857.2|92891.7|92866.7|92907.5|92872.1|92882.2|92848.8|61
1651226470000|2022-04-29 10:01:10|92891.2|92866.2|92870.2|92845.2|92904|92866.3|92864.1|92827.1|55
1651226480000|2022-04-29 10:01:20|92873|92848|92856|92831|92887.5|92849|92855.2|92827.8|61
1651226490000|2022-04-29 10:01:30|92869.2|92819.2|92862.4|92837.4|92871.6|92837.4|92854.1|92818.4|51
1651226500000|2022-04-29 10:01:40|92862.1|92837.1|92856.6|92806.6|92874|92838.4|92842.7|92802.9|62
1651226510000|2022-04-29 10:01:50|92856.2|92806.2|92864.5|92814.5|92864.6|92814.6|92854.2|92804.2|43
1651226520000|2022-04-29 10:02:00|92864.3|92814.3|92846.3|92821.3|92864.3|92826.3|92846.3|92804.6|54
1651226530000|2022-04-29 10:02:10|92846.5|92821.5|92865.8|92815.8|92869.1|92831.5|92845.2|92806.2|54
1651226540000|2022-04-29 10:02:20|92865.9|92815.9|92889|92839|92889.7|92840.3|92860.8|92815.8|52
1651226550000|2022-04-29 10:02:30|92888.6|92838.6|92902.8|92852.8|92903.7|92866.1|92875.1|92838.5|51
1651226560000|2022-04-29 10:02:40|92902.7|92852.7|92917.1|92867.1|92921.2|92882.8|92889.6|92851.3|52
1651226570000|2022-04-29 10:02:50|92917.4|92867.4|92893.1|92868.1|92917.4|92879.3|92891.6|92855.6|52
1651226580000|2022-04-29 10:03:00|92892.2|92867.2|92898.6|92848.6|92905.3|92867.5|92881.3|92845.5|47
1651226590000|2022-04-29 10:03:10|92898|92848|92898.8|92848.8|92899.5|92863.2|92877.9|92840.6|60
1651226600000|2022-04-29 10:03:20|92898|92848|92884.5|92859.5|92902.7|92864.1|92877.8|92840.9|59
1651226610000|2022-04-29 10:03:30|92885.2|92860.2|92887.1|92862.1|92892.6|92867.6|92883.9|92858.9|34
1651226620000|2022-04-29 10:03:40|92887.2|92862.2|92888.9|92863.9|92890.1|92865.1|92883.5|92858.5|47
1651226630000|2022-04-29 10:03:50|92889.3|92864.3|92911.6|92886.6|92920.6|92886.6|92888.2|92860.1|52
1651226640000|2022-04-29 10:04:00|92926.2|92876.2|92924.8|92874.8|92928.7|92888.9|92910.4|92872.9|34
1651226650000|2022-04-29 10:04:10|92924.6|92874.6|92910|92885|92925.1|92886|92906.7|92865.9|48
1651226660000|2022-04-29 10:04:20|92909.2|92884.2|92938|92888|92938.1|92900.7|92909.2|92866.4|58
1651226670000|2022-04-29 10:04:30|92937.4|92887.4|92949.8|92899.8|92953.4|92916.4|92924.7|92884.5|58
1651226680000|2022-04-29 10:04:40|92951.2|92901.2|92934.4|92909.4|92952.2|92918.4|92928.6|92894.4|61
1651226690000|2022-04-29 10:04:50|92932.6|92907.6|92932|92882|92937.8|92907.6|92929.9|92879.9|48
1651226700000|2022-04-29 10:05:00|92918.3|92893.3|92927.1|92902.1|92949.8|92913.7|92918.3|92883.6|59
1651226710000|2022-04-29 10:05:10|92926.8|92901.8|92945.1|92895.1|92948|92912|92926.8|92887.9|52
1651226720000|2022-04-29 10:05:20|92945.3|92895.3|92941.6|92891.6|92947.4|92908.9|92931.8|92891.6|30
1651226730000|2022-04-29 10:05:30|92941.8|92891.8|92952.1|92902.1|92953.5|92916|92928.7|92891.8|52
1651226740000|2022-04-29 10:05:40|92952.2|92902.2|92949.2|92899.2|92953.8|92903.8|92945.6|92895.6|37
1651226750000|2022-04-29 10:05:50|92949.1|92899.1|92936|92886|92949.2|92912.9|92924|92886|53
1651226760000|2022-04-29 10:06:00|92937.1|92887.1|92923.8|92873.8|92937.7|92887.7|92908.6|92867.5|64
1651226770000|2022-04-29 10:06:10|92923|92873|92897.8|92872.8|92923|92876.7|92894.4|92859.5|55
1651226780000|2022-04-29 10:06:20|92898.4|92873.4|92918.5|92868.5|92919.3|92877.8|92897.9|92862.3|40
1651226790000|2022-04-29 10:06:30|92916.2|92866.2|92899.8|92874.8|92918.3|92874.8|92899.8|92861.8|40
1651226800000|2022-04-29 10:06:40|92900.1|92875.1|92905.6|92880.6|92923.3|92886.4|92900.1|92864.4|36
1651226810000|2022-04-29 10:06:50|92918.6|92868.6|92921.9|92871.9|92921.9|92882.8|92900.8|92862.2|51
1651226820000|2022-04-29 10:07:00|92920.4|92870.4|92945.5|92895.5|92945.5|92896.5|92911.6|92864.2|73
1651226830000|2022-04-29 10:07:10|92933.4|92908.4|92939|92889|92949.8|92910.9|92924|92886.8|63
1651226840000|2022-04-29 10:07:20|92939.2|92889.2|92945.2|92895.2|92945.2|92895.2|92933.5|92883.5|45
1651226850000|2022-04-29 10:07:30|92946.9|92896.9|92932|92882|92953.5|92913.4|92915.5|92880.3|66
1651226860000|2022-04-29 10:07:40|92930|92880|92900.5|92850.5|92930.3|92880.3|92900|92850|52
1651226870000|2022-04-29 10:07:50|92901|92851|92898.9|92848.9|92903.3|92853.3|92898.3|92848.3|36
1651226880000|2022-04-29 10:08:00|92899.1|92849.1|92899.1|92849.1|92901.5|92866.7|92888.3|92839.6|64
1651226890000|2022-04-29 10:08:10|92899.3|92849.3|92881|92856|92899.4|92860.2|92881|92846.3|42
1651226900000|2022-04-29 10:08:20|92881.1|92856.1|92885.6|92860.6|92897.5|92863.2|92880.5|92845.7|48
1651226910000|2022-04-29 10:08:30|92885.9|92860.9|92895.6|92845.6|92895.8|92861.3|92881|92839.8|52
1651226920000|2022-04-29 10:08:40|92895.8|92845.8|92891|92866|92905.2|92868.4|92882.3|92842.6|53
1651226930000|2022-04-29 10:08:50|92890.3|92865.3|92909.5|92859.5|92913.2|92876.3|92890.3|92857.2|46
1651226940000|2022-04-29 10:09:00|92909.6|92859.6|92902.7|92877.7|92911|92880.4|92898|92859.6|45
1651226950000|2022-04-29 10:09:10|92903.9|92878.9|92913.1|92863.1|92915|92878.9|92898.4|92862.1|44
1651226960000|2022-04-29 10:09:20|92899.1|92874.1|92919.1|92869.1|92920.9|92884.9|92893.2|92854|52
1651226970000|2022-04-29 10:09:30|92919.3|92869.3|92913|92888|92919.7|92889.5|92906.6|92869.3|42
1651226980000|2022-04-29 10:09:40|92912.7|92887.7|92910.2|92885.2|92913|92888|92910.2|92885.2|19
1651226990000|2022-04-29 10:09:50|92909.8|92884.8|92904.6|92879.6|92913.1|92888.1|92902.9|92877.9|36
1651227000000|2022-04-29 10:10:00|92906.1|92881.1|92912.4|92887.4|92912.4|92887.4|92898.8|92873.8|52
1651227010000|2022-04-29 10:10:10|92911.2|92886.2|92912.7|92887.7|92917.7|92892.7|92910.6|92885.6|45
1651227020000|2022-04-29 10:10:20|92914.2|92889.2|92908.6|92883.6|92916.2|92891.2|92905.6|92880.6|44
1651227030000|2022-04-29 10:10:30|92908.5|92883.5|92917.1|92892.1|92929.5|92894.1|92908.5|92879.2|39
1651227040000|2022-04-29 10:10:40|92916.2|92891.2|92909.1|92884.1|92924.2|92891.2|92906.5|92874.2|55
1651227050000|2022-04-29 10:10:50|92909.4|92884.4|92887.5|92862.5|92910.7|92885.7|92882.9|92847.5|48
1651227060000|2022-04-29 10:11:00|92887.9|92862.9|92886.7|92861.7|92892|92867|92883.1|92858.1|50
1651227070000|2022-04-29 10:11:10|92888.3|92863.3|92886.3|92861.3|92896|92864.9|92871.6|92831.7|65
1651227080000|2022-04-29 10:11:20|92887.2|92862.2|92885.6|92860.6|92894|92862.2|92875.4|92844|68
1651227090000|2022-04-29 10:11:30|92884.7|92859.7|92884.4|92859.4|92885.9|92860.9|92878.6|92853.6|58
1651227100000|2022-04-29 10:11:40|92886.9|92861.9|92885.6|92860.6|92889.7|92864.7|92884.7|92859.7|59
1651227110000|2022-04-29 10:11:50|92885.1|92860.1|92881.7|92856.7|92887.5|92862.5|92877.7|92852.7|48
1651227120000|2022-04-29 10:12:00|92882|92857|92885.4|92860.4|92886.3|92861.3|92881.8|92856.8|64
1651227130000|2022-04-29 10:12:10|92885.6|92860.6|92881.5|92856.5|92885.9|92860.9|92878.5|92853.5|52
1651227140000|2022-04-29 10:12:20|92881.7|92856.7|92901.3|92876.3|92917.8|92880.1|92881.4|92856.4|52
1651227150000|2022-04-29 10:12:30|92899.7|92874.7|92899.4|92874.4|92902.4|92877.4|92899.1|92874.1|27
1651227160000|2022-04-29 10:12:40|92900.1|92875.1|92894.5|92869.5|92904.3|92879.3|92892.9|92867.9|52
1651227170000|2022-04-29 10:12:50|92894.2|92869.2|92900.3|92875.3|92902.8|92877.8|92894.2|92869.2|47
1651227180000|2022-04-29 10:13:00|92899.8|92874.8|92899.3|92874.3|92900.3|92875.3|92892|92867|47
1651227190000|2022-04-29 10:13:10|92899.7|92874.7|92896.7|92871.7|92899.7|92874.7|92893.2|92868.2|51
1651227200000|2022-04-29 10:13:20|92896.6|92871.6|92890|92865|92898.7|92873.7|92889.3|92864.3|49
1651227210000|2022-04-29 10:13:30|92889.5|92864.5|92888.9|92863.9|92892|92867|92885|92860|49
1651227220000|2022-04-29 10:13:40|92889.4|92864.4|92890.7|92865.7|92891|92866|92888.7|92863.7|21
1651227230000|2022-04-29 10:13:50|92891.2|92866.2|92896.5|92871.5|92896.8|92871.8|92890.7|92865.7|29
1651227240000|2022-04-29 10:14:00|92896.3|92871.3|92896.3|92871.3|92901|92876|92894.5|92869.5|39
1651227250000|2022-04-29 10:14:10|92894.7|92869.7|92899.3|92874.3|92901.7|92876.7|92894.7|92869.7|27
1651227260000|2022-04-29 10:14:20|92899.1|92874.1|92893.8|92868.8|92899.6|92874.6|92890.6|92865.6|47
1651227270000|2022-04-29 10:14:30|92891.9|92866.9|92889.1|92864.1|92893|92868|92882.5|92857.5|56
1651227280000|2022-04-29 10:14:40|92889.3|92864.3|92897.3|92872.3|92901.1|92876.1|92888.7|92863.7|57
1651227290000|2022-04-29 10:14:50|92883.1|92858.1|92864.4|92839.4|92887.9|92858.1|92860.7|92826.4|61
1651227300000|2022-04-29 10:15:00|92866.9|92841.9|92865.4|92840.4|92869.3|92844.3|92859.3|92834.3|49
1651227310000|2022-04-29 10:15:10|92865.3|92840.3|92866.5|92841.5|92879.6|92842.8|92862.4|92828.9|44
1651227320000|2022-04-29 10:15:20|92866.1|92841.1|92864|92839|92867.4|92842.4|92862.6|92837.6|41
1651227330000|2022-04-29 10:15:30|92863.3|92838.3|92874|92849|92884.5|92849|92863.3|92826.6|38
1651227340000|2022-04-29 10:15:40|92873.8|92848.8|92874.8|92849.8|92889.3|92854.8|92873|92835|43
1651227350000|2022-04-29 10:15:50|92874.3|92849.3|92876.1|92851.1|92878.6|92853.6|92872.9|92847.9|49
1651227360000|2022-04-29 10:16:00|92876.4|92851.4|92866.4|92841.4|92877.8|92852.8|92866.4|92841.4|43
1651227370000|2022-04-29 10:16:10|92866.9|92841.9|92868.9|92843.9|92872.9|92847.9|92866.8|92841.8|38
1651227380000|2022-04-29 10:16:20|92869.6|92844.6|92870.3|92845.3|92871|92846|92867.9|92842.9|22
1651227390000|2022-04-29 10:16:30|92870.7|92845.7|92881.1|92856.1|92885.4|92860.4|92869.4|92844.4|53
1651227400000|2022-04-29 10:16:40|92880.1|92855.1|92881.6|92856.6|92894.9|92857.9|92873.7|92844.6|42
1651227410000|2022-04-29 10:16:50|92881.3|92856.3|92890|92865|92892.2|92867.2|92881.3|92856.3|50
1651227420000|2022-04-29 10:17:00|92892.4|92867.4|92886.5|92861.5|92900.3|92867.4|92884.4|92848.5|36
1651227430000|2022-04-29 10:17:10|92887.6|92862.6|92892.6|92867.6|92893.4|92868.4|92887.1|92862.1|44
1651227440000|2022-04-29 10:17:20|92892.7|92867.7|92892.7|92867.7|92894.4|92869.4|92887.4|92862.4|50
1651227450000|2022-04-29 10:17:30|92897.3|92872.3|92901.5|92876.5|92910.5|92876.8|92897.3|92859.3|44
1651227460000|2022-04-29 10:17:40|92901.9|92876.9|92897.8|92872.8|92906|92881|92897.8|92872.8|39
1651227470000|2022-04-29 10:17:50|92891.5|92866.5|92887.4|92862.4|92903.6|92867.1|92884.6|92853.6|51
1651227480000|2022-04-29 10:18:00|92888|92863|92880.6|92855.6|92888|92863|92873.4|92848.4|64
1651227490000|2022-04-29 10:18:10|92880.5|92855.5|92888.2|92863.2|92889.1|92864.1|92878.2|92853.2|54
1651227500000|2022-04-29 10:18:20|92888.5|92863.5|92908.7|92883.7|92917.1|92887.5|92884.8|92859.8|62
1651227510000|2022-04-29 10:18:30|92908.9|92883.9|92914.3|92889.3|92926.4|92889.3|92908.5|92876.2|50
1651227520000|2022-04-29 10:18:40|92913.7|92888.7|92916.9|92891.9|92925.3|92891.9|92912.6|92875.2|43
1651227530000|2022-04-29 10:18:50|92915.8|92890.8|92918.9|92893.9|92919.4|92894.4|92911.8|92886.8|55
1651227540000|2022-04-29 10:19:00|92917.6|92892.6|92911|92886|92933|92895.6|92911|92880.9|53
1651227550000|2022-04-29 10:19:10|92910.6|92885.6|92910.6|92885.6|92912.9|92887.9|92909.6|92884.6|52
1651227560000|2022-04-29 10:19:20|92910.1|92885.1|92901.9|92876.9|92910.1|92885.1|92899.5|92874.5|54
1651227570000|2022-04-29 10:19:30|92901|92876|92902.8|92877.8|92905.1|92880.1|92898.7|92873.7|45
1651227580000|2022-04-29 10:19:40|92902.6|92877.6|92896.1|92871.1|92903.3|92878.3|92893|92868|56
1651227590000|2022-04-29 10:19:50|92896.5|92871.5|92885.3|92860.3|92897.3|92872.3|92883.7|92846.8|55
1651227600000|2022-04-29 10:20:00|92884.9|92859.9|92893.5|92843.5|92893.7|92862|92880.3|92843.5|46
1651227610000|2022-04-29 10:20:10|92893.6|92843.6|92859.5|92834.5|92893.6|92843.6|92859.1|92821.2|42
1651227620000|2022-04-29 10:20:20|92859.3|92834.3|92873.3|92823.3|92874.9|92837|92858.6|92821.8|36
1651227630000|2022-04-29 10:20:30|92873|92823|92859.3|92834.3|92874.1|92836.1|92858.3|92823|27
1651227640000|2022-04-29 10:20:40|92858.8|92833.8|92852.2|92827.2|92867.5|92834.1|92848|92809.6|48
1651227650000|2022-04-29 10:20:50|92855.5|92805.5|92848.7|92823.7|92856.7|92823.9|92841|92805.3|54
1651227660000|2022-04-29 10:21:00|92849.7|92824.7|92830.6|92805.6|92849.7|92824.7|92830.5|92789.7|54
1651227670000|2022-04-29 10:21:10|92830.4|92805.4|92831.2|92806.2|92832.7|92807.7|92829.7|92804.7|42
1651227680000|2022-04-29 10:21:20|92831.6|92806.6|92843.9|92793.9|92845.6|92807.5|92824.9|92788|49
1651227690000|2022-04-29 10:21:30|92844|92794|92847.3|92822.3|92858.2|92824|92828.2|92790.3|47
1651227700000|2022-04-29 10:21:40|92847.8|92822.8|92852.3|92802.3|92857.5|92824.9|92841|92802.3|43
1651227710000|2022-04-29 10:21:50|92853.2|92803.2|92843.6|92818.6|92866.3|92830.5|92840.4|92801.6|62
1651227720000|2022-04-29 10:22:00|92843.8|92818.8|92844|92819|92845.3|92820.3|92843.6|92818.6|30
1651227730000|2022-04-29 10:22:10|92844.1|92819.1|92862.3|92812.3|92862.3|92823.1|92842.1|92811|55
1651227740000|2022-04-29 10:22:20|92862.5|92812.5|92867.8|92842.8|92881.9|92845.3|92849.8|92811.4|60
1651227750000|2022-04-29 10:22:30|92867.6|92842.6|92889.3|92839.3|92890.7|92851.4|92867.6|92832|61
1651227760000|2022-04-29 10:22:40|92890|92840|92873.1|92848.1|92891.5|92849.6|92870.5|92832.6|59
1651227770000|2022-04-29 10:22:50|92874.3|92849.3|92913.2|92888.2|92927.8|92888.2|92871.2|92845.3|57
1651227780000|2022-04-29 10:23:00|92928.3|92878.3|92919.5|92869.5|92928.3|92878.3|92917.2|92867.2|63
1651227790000|2022-04-29 10:23:10|92919.1|92869.1|92904.1|92854.1|92919.1|92882.5|92899|92854.1|51
1651227800000|2022-04-29 10:23:20|92902.3|92852.3|92902.2|92852.2|92907.3|92867.1|92889.4|92851.5|41
1651227810000|2022-04-29 10:23:30|92901.8|92851.8|92882|92832|92901.8|92851.8|92878.2|92828.2|71
1651227820000|2022-04-29 10:23:40|92881.7|92831.7|92878.3|92853.3|92892.7|92853.3|92876.9|92831.7|34
1651227830000|2022-04-29 10:23:50|92879|92854|92883.7|92833.7|92891.1|92854|92879|92831.6|43
1651227840000|2022-04-29 10:24:00|92883.5|92833.5|92879.8|92829.8|92884.7|92846.6|92871.6|92825.6|53
1651227850000|2022-04-29 10:24:10|92879.2|92829.2|92897.6|92847.6|92901|92864.2|92866|92828.7|41
1651227860000|2022-04-29 10:24:20|92897.4|92847.4|92888.4|92863.4|92901.4|92863.5|92887.9|92846.1|30
1651227870000|2022-04-29 10:24:30|92888.5|92863.5|92888.5|92863.5|92901|92863.8|92887.9|92850.8|27
1651227880000|2022-04-29 10:24:40|92888.6|92863.6|92899.7|92849.7|92907.5|92869.1|92888.6|92848.7|46
1651227890000|2022-04-29 10:24:50|92899.9|92849.9|92883.2|92858.2|92899.9|92862.2|92881.8|92841.5|36
1651227900000|2022-04-29 10:25:00|92883.9|92858.9|92874|92849|92893.8|92860.4|92871.3|92836.1|68
1651227910000|2022-04-29 10:25:10|92874.6|92849.6|92883.9|92833.9|92888.1|92849.6|92866|92832.4|54
1651227920000|2022-04-29 10:25:20|92883.5|92833.5|92887.8|92837.8|92889.8|92850.5|92874.1|92833.5|56
1651227930000|2022-04-29 10:25:30|92886|92836|92887.5|92837.5|92888.3|92838.3|92885.9|92835.9|43
1651227940000|2022-04-29 10:25:40|92888.4|92838.4|92885.5|92835.5|92889.5|92839.5|92885.5|92835.5|46
1651227950000|2022-04-29 10:25:50|92887.3|92837.3|92893.5|92843.5|92893.6|92856.8|92876.9|92834.9|57
1651227960000|2022-04-29 10:26:00|92882.3|92857.3|92891.3|92866.3|92904.3|92866.5|92882.2|92844.8|54
1651227970000|2022-04-29 10:26:10|92891.2|92866.2|92905.9|92855.9|92905.9|92868|92890.5|92854.6|27
1651227980000|2022-04-29 10:26:20|92906.9|92856.9|92906.6|92856.6|92906.9|92856.9|92904.7|92854.7|28
1651227990000|2022-04-29 10:26:30|92905.6|92855.6|92921.4|92871.4|92927.8|92877.8|92903.4|92853.4|60
1651228000000|2022-04-29 10:26:40|92921.1|92871.1|92914.2|92864.2|92930.4|92887.2|92904.2|92863.3|62
1651228010000|2022-04-29 10:26:50|92913.8|92863.8|92898.6|92873.6|92914.3|92874.5|92897.4|92857.7|56
1651228020000|2022-04-29 10:27:00|92898.5|92873.5|92895.8|92870.8|92914.5|92876.6|92895.2|92852.4|55
1651228030000|2022-04-29 10:27:10|92895.7|92870.7|92897.3|92872.3|92909.8|92872.3|92892.2|92853.9|43
1651228040000|2022-04-29 10:27:20|92897.2|92872.2|92896.9|92871.9|92908.8|92872.8|92894.2|92858.6|37
1651228050000|2022-04-29 10:27:30|92896.5|92871.5|92894.6|92869.6|92896.5|92871.5|92893.1|92868.1|25
1651228060000|2022-04-29 10:27:40|92894.3|92869.3|92894|92869|92896.1|92871.1|92890.8|92865.8|32
1651228070000|2022-04-29 10:27:50|92893.8|92868.8|92899.6|92874.6|92910.4|92874.6|92891.2|92860.4|35
1651228080000|2022-04-29 10:28:00|92897.7|92872.7|92899.8|92874.8|92914.3|92875.4|92897.7|92860.3|29
1651228090000|2022-04-29 10:28:10|92899.7|92874.7|92908.1|92858.1|92908.4|92875.1|92888.8|92853|39
1651228100000|2022-04-29 10:28:20|92897.1|92872.1|92903.2|92878.2|92915.3|92878.2|92897.1|92860.1|41
1651228110000|2022-04-29 10:28:30|92902.8|92877.8|92913.3|92863.3|92917.1|92879.4|92890.7|92858.3|51
1651228120000|2022-04-29 10:28:40|92913.1|92863.1|92905.6|92855.6|92914.5|92867.7|92891.8|92855.6|22
1651228130000|2022-04-29 10:28:50|92905.8|92855.8|92905.7|92855.7|92907|92868.7|92887|92851.6|32
1651228140000|2022-04-29 10:29:00|92908.4|92858.4|92863.2|92838.2|92908.4|92868.3|92863.2|92820|36
1651228150000|2022-04-29 10:29:10|92864|92839|92876.7|92826.7|92879.1|92843.6|92859.2|92826.3|45
1651228160000|2022-04-29 10:29:20|92876.6|92826.6|92884.8|92834.8|92885.7|92846.5|92862.8|92825.4|43
1651228170000|2022-04-29 10:29:30|92884.9|92834.9|92881.4|92831.4|92885.8|92846.1|92869.2|92831.4|31
1651228180000|2022-04-29 10:29:40|92881.2|92831.2|92881.7|92831.7|92882.2|92832.2|92879.9|92829.9|36
1651228190000|2022-04-29 10:29:50|92881.8|92831.8|92862|92837|92882.4|92843.1|92860|92825.6|38
1651228200000|2022-04-29 10:30:00|92862.2|92837.2|92870.7|92820.7|92870.9|92837.2|92857.1|92820.6|47
1651228210000|2022-04-29 10:30:10|92870.4|92820.4|92860.2|92835.2|92874.7|92837.7|92857.8|92820.4|41
1651228220000|2022-04-29 10:30:20|92860.1|92835.1|92871.9|92821.9|92874.6|92837.8|92858.7|92821.4|46
1651228230000|2022-04-29 10:30:30|92872.4|92822.4|92847.2|92822.2|92875.2|92837.5|92846.1|92811.7|55
1651228240000|2022-04-29 10:30:40|92847.6|92822.6|92853.8|92828.8|92866.6|92830.6|92844.5|92811.2|62
1651228250000|2022-04-29 10:30:50|92854.5|92829.5|92855.5|92830.5|92873.5|92836.6|92854.5|92821.5|39
1651228260000|2022-04-29 10:31:00|92855.4|92830.4|92866.1|92841.1|92880.2|92844.9|92855.4|92830.2|36
1651228270000|2022-04-29 10:31:10|92866.5|92841.5|92871.2|92846.2|92872|92847|92865.5|92840.5|48
1651228280000|2022-04-29 10:31:20|92871.7|92846.7|92875.3|92850.3|92884.9|92850.7|92866.2|92833.1|62
1651228290000|2022-04-29 10:31:30|92875.2|92850.2|92887.5|92862.5|92898.7|92862.5|92874|92845|59
1651228300000|2022-04-29 10:31:40|92888.4|92863.4|92905|92855|92911.6|92875.2|92887|92849.7|50
1651228310000|2022-04-29 10:31:50|92904.9|92854.9|92897.8|92872.8|92914.5|92876.9|92894.7|92854.3|41
1651228320000|2022-04-29 10:32:00|92897.7|92872.7|92923.2|92873.2|92923.2|92887.4|92896.4|92871.2|59
1651228330000|2022-04-29 10:32:10|92922.5|92872.5|92893.3|92868.3|92922.8|92884.8|92891.8|92855.9|53
1651228340000|2022-04-29 10:32:20|92893.7|92868.7|92889.1|92864.1|92896.2|92871.2|92888.5|92863.5|40
1651228350000|2022-04-29 10:32:30|92888.6|92863.6|92890|92865|92893.7|92868.7|92887.4|92862.4|44
1651228360000|2022-04-29 10:32:40|92889.9|92864.9|92888.3|92863.3|92897.9|92872.9|92887.5|92862.5|51
1651228370000|2022-04-29 10:32:50|92889.5|92864.5|92879.9|92854.9|92902.1|92864.5|92878.6|92850.9|51
1651228380000|2022-04-29 10:33:00|92879.5|92854.5|92878.1|92853.1|92882.4|92857.4|92877.7|92852.7|22
1651228390000|2022-04-29 10:33:10|92878|92853|92880.8|92855.8|92880.8|92855.8|92877.3|92852.3|28
1651228400000|2022-04-29 10:33:20|92892.8|92842.8|92892.8|92842.8|92895.4|92856.4|92877.8|92842.2|19
1651228410000|2022-04-29 10:33:30|92877.7|92852.7|92878.7|92853.7|92882.4|92857.4|92876.2|92851.2|28
1651228420000|2022-04-29 10:33:40|92877.4|92852.4|92863.6|92838.6|92879.7|92853.4|92862.5|92826.5|43
1651228430000|2022-04-29 10:33:50|92864.1|92839.1|92858.6|92833.6|92865.4|92840.4|92858.3|92833.3|37
1651228440000|2022-04-29 10:34:00|92858.4|92833.4|92848.4|92823.4|92860.2|92835.2|92844.8|92819.8|36
1651228450000|2022-04-29 10:34:10|92855.3|92830.3|92848.4|92823.4|92869.5|92833.5|92846.5|92818.3|48
1651228460000|2022-04-29 10:34:20|92848.7|92823.7|92835.5|92810.5|92849.4|92824.4|92834.8|92809.8|50
1651228470000|2022-04-29 10:34:30|92835.6|92810.6|92832.3|92807.3|92836.9|92811.9|92829.8|92804.8|34
1651228480000|2022-04-29 10:34:40|92831.1|92806.1|92824.9|92799.9|92831.5|92806.5|92823.6|92798.6|42
1651228490000|2022-04-29 10:34:50|92825.2|92800.2|92825.3|92800.3|92825.7|92800.7|92813.5|92788.5|56
1651228500000|2022-04-29 10:35:00|92825.2|92800.2|92825.4|92800.4|92826.8|92801.8|92823.8|92798.8|33
1651228510000|2022-04-29 10:35:10|92824.7|92799.7|92823.9|92798.9|92825.1|92800.1|92823.1|92798.1|19
1651228520000|2022-04-29 10:35:20|92823.7|92798.7|92835.3|92810.3|92836.3|92811.3|92823.7|92798.7|42
1651228530000|2022-04-29 10:35:30|92835.8|92810.8|92843.3|92818.3|92855.7|92819.9|92831|92805.7|35
1651228540000|2022-04-29 10:35:40|92843.1|92818.1|92852.7|92827.7|92858|92833|92842.4|92817.4|46
1651228550000|2022-04-29 10:35:50|92852.2|92827.2|92859.3|92834.3|92863.8|92838.8|92852.2|92827.2|41
1651228560000|2022-04-29 10:36:00|92857.1|92832.1|92855.8|92830.8|92859.1|92834.1|92855|92830|47
1651228570000|2022-04-29 10:36:10|92855.2|92830.2|92858.6|92808.6|92859.3|92834.3|92844.3|92808.6|35
1651228580000|2022-04-29 10:36:20|92860.9|92810.9|92840.7|92815.7|92860.9|92827|92837.8|92810.6|38
1651228590000|2022-04-29 10:36:30|92841.5|92816.5|92837.5|92812.5|92841.5|92816.5|92830.9|92805.9|45
1651228600000|2022-04-29 10:36:40|92836.9|92811.9|92838.4|92813.4|92840.2|92815.2|92834.6|92809.6|41
1651228610000|2022-04-29 10:36:50|92839.5|92814.5|92838.7|92813.7|92842.5|92817.5|92835.9|92810.9|47
1651228620000|2022-04-29 10:37:00|92839.2|92814.2|92833.7|92808.7|92840.3|92815.3|92826.8|92801.8|57
1651228630000|2022-04-29 10:37:10|92834.9|92809.9|92833.2|92808.2|92838|92813|92831.4|92806.4|39
1651228640000|2022-04-29 10:37:20|92832.6|92807.6|92815.9|92790.9|92832.8|92807.8|92813.2|92788.2|32
1651228650000|2022-04-29 10:37:30|92816.7|92791.7|92813.8|92788.8|92816.7|92791.7|92811.6|92786.6|35
1651228660000|2022-04-29 10:37:40|92813.7|92788.7|92787.2|92762.2|92813.7|92788.7|92786.1|92761.1|54
1651228670000|2022-04-29 10:37:50|92786.5|92761.5|92786|92761|92787.1|92762.1|92785.7|92760.7|35
1651228680000|2022-04-29 10:38:00|92784.8|92759.8|92786.8|92761.8|92788.3|92763.3|92780.5|92755.5|45
1651228690000|2022-04-29 10:38:10|92786.1|92761.1|92791.1|92766.1|92791.6|92766.6|92786.1|92761.1|26
1651228700000|2022-04-29 10:38:20|92791.2|92766.2|92793.4|92768.4|92793.8|92768.8|92786.6|92761.6|34
1651228710000|2022-04-29 10:38:30|92793.9|92768.9|92811.4|92786.4|92822.5|92786.4|92793.9|92768.9|52
1651228720000|2022-04-29 10:38:40|92810.6|92785.6|92818.3|92793.3|92820.5|92795.5|92810.6|92785.6|53
1651228730000|2022-04-29 10:38:50|92819|92794|92819.9|92794.9|92820.6|92795.6|92817.1|92792.1|41
1651228740000|2022-04-29 10:39:00|92819.8|92794.8|92818.6|92793.6|92819.8|92794.8|92817|92792|29
1651228750000|2022-04-29 10:39:10|92819.3|92794.3|92810.6|92785.6|92819.5|92794.5|92809.5|92784.5|36
1651228760000|2022-04-29 10:39:20|92810.3|92785.3|92806.6|92781.6|92810.3|92785.3|92799.8|92774.8|39
1651228770000|2022-04-29 10:39:30|92806.1|92781.1|92807.2|92782.2|92810.1|92785.1|92805.1|92780.1|37
1651228780000|2022-04-29 10:39:40|92807.4|92782.4|92807|92782|92809.6|92784.6|92802.1|92777.1|49
1651228790000|2022-04-29 10:39:50|92809.7|92784.7|92806.5|92781.5|92814.7|92789.7|92806.5|92781.5|52
1651228800000|2022-04-29 10:40:00|92804.4|92779.4|92812.7|92787.7|92821.3|92796.3|92801.7|92776.7|61
1651228810000|2022-04-29 10:40:10|92813.3|92788.3|92812.5|92787.5|92821.5|92796.5|92810.6|92785.6|49
1651228820000|2022-04-29 10:40:20|92812.2|92787.2|92816.7|92791.7|92820.5|92795.5|92809.4|92784.4|28
1651228830000|2022-04-29 10:40:30|92816.8|92791.8|92821.7|92796.7|92826.9|92801.9|92816.8|92791.8|47
1651228840000|2022-04-29 10:40:40|92820.7|92795.7|92821.1|92796.1|92823.1|92798.1|92815.9|92790.9|36
1651228850000|2022-04-29 10:40:50|92821.2|92796.2|92818.1|92793.1|92824.2|92799.2|92815.5|92790.5|51
1651228860000|2022-04-29 10:41:00|92818.3|92793.3|92816.9|92791.9|92820.3|92795.3|92813.2|92788.2|42
1651228870000|2022-04-29 10:41:10|92816.1|92791.1|92808.6|92783.6|92816.1|92791.1|92792.3|92754.5|54
1651228880000|2022-04-29 10:41:20|92807.7|92782.7|92813.2|92788.2|92831.3|92791.7|92798.2|92773.2|48
1651228890000|2022-04-29 10:41:30|92813.4|92788.4|92810.7|92785.7|92817.2|92792.2|92805.7|92780.7|49
1651228900000|2022-04-29 10:41:40|92810.8|92785.8|92815.2|92790.2|92818.5|92793.5|92810.8|92785.8|45
1651228910000|2022-04-29 10:41:50|92813.4|92788.4|92818.2|92793.2|92818.4|92793.4|92812.1|92787.1|41
1651228920000|2022-04-29 10:42:00|92816.7|92791.7|92817.3|92792.3|92818.4|92793.4|92815.1|92790.1|46
1651228930000|2022-04-29 10:42:10|92817.5|92792.5|92816.6|92791.6|92819.5|92794.5|92815.5|92790.5|45
1651228940000|2022-04-29 10:42:20|92815.9|92790.9|92821.3|92796.3|92821.3|92796.3|92810.9|92785.9|36
1651228950000|2022-04-29 10:42:30|92821.8|92796.8|92819.2|92794.2|92824.4|92799.4|92817.9|92792.9|46
1651228960000|2022-04-29 10:42:40|92819.1|92794.1|92814.1|92789.1|92820.3|92795.3|92812.4|92787.4|52
1651228970000|2022-04-29 10:42:50|92814.4|92789.4|92813.3|92788.3|92815.6|92790.6|92794.1|92769.1|63
1651228980000|2022-04-29 10:43:00|92812.6|92787.6|92784|92759|92813.8|92788.8|92777.7|92752.7|62
1651228990000|2022-04-29 10:43:10|92783.3|92758.3|92804.8|92779.8|92805.3|92780.3|92782.9|92757.9|61
1651229000000|2022-04-29 10:43:20|92805.9|92780.9|92812|92787|92814.5|92789.5|92801.6|92776.6|57
1651229010000|2022-04-29 10:43:30|92812.4|92787.4|92854.5|92829.5|92860.7|92834.3|92812.4|92787.4|68
1651229020000|2022-04-29 10:43:40|92852.9|92827.9|92836.1|92811.1|92852.9|92827.9|92831.4|92806.4|74
1651229030000|2022-04-29 10:43:50|92837.4|92812.4|92838.7|92813.7|92851.8|92826.8|92837.1|92812.1|57
1651229040000|2022-04-29 10:44:00|92837.4|92812.4|92841.9|92816.9|92848|92823|92824.8|92799.8|70
1651229050000|2022-04-29 10:44:10|92843.8|92818.8|92830.8|92805.8|92845.8|92820.8|92830.8|92795.1|75
1651229060000|2022-04-29 10:44:20|92831.6|92806.6|92837.4|92812.4|92838.7|92813.7|92829.4|92804.4|57
1651229070000|2022-04-29 10:44:30|92837.2|92812.2|92834.6|92809.6|92838.4|92813.4|92832.2|92807.2|50
1651229080000|2022-04-29 10:44:40|92834.7|92809.7|92831.9|92806.9|92835.7|92810.7|92830.9|92805.9|28
1651229090000|2022-04-29 10:44:50|92831|92806|92834.9|92809.9|92839.2|92814.2|92831|92806|38
1651229100000|2022-04-29 10:45:00|92834.6|92809.6|92827.1|92802.1|92836.2|92811.2|92825.8|92800.8|64
1651229110000|2022-04-29 10:45:10|92827.2|92802.2|92824.9|92799.9|92829.8|92804.8|92818.4|92793.4|60
1651229120000|2022-04-29 10:45:20|92824|92799|92810|92785|92830.7|92805.7|92810|92785|69
1651229130000|2022-04-29 10:45:30|92809.8|92784.8|92808.1|92783.1|92822.8|92789.9|92807.2|92771.5|44
1651229140000|2022-04-29 10:45:40|92808.8|92783.8|92802.8|92777.8|92808.8|92783.8|92800.4|92775.4|40
1651229150000|2022-04-29 10:45:50|92802.2|92777.2|92815.7|92790.7|92826|92801|92802.1|92777.1|55
1651229160000|2022-04-29 10:46:00|92815.2|92790.2|92811.8|92786.8|92825|92800|92809|92772.3|55
1651229170000|2022-04-29 10:46:10|92812|92787|92822.4|92797.4|92838.2|92805.8|92811.7|92786.7|48
1651229180000|2022-04-29 10:46:20|92821.6|92796.6|92818.6|92793.6|92825.1|92800.1|92814.2|92789.2|54
1651229190000|2022-04-29 10:46:30|92819.4|92794.4|92821.5|92796.5|92823.1|92798.1|92811.8|92786.8|48
1651229200000|2022-04-29 10:46:40|92822.4|92797.4|92823|92798|92826.3|92801.3|92822|92797|44
1651229210000|2022-04-29 10:46:50|92823.2|92798.2|92831.2|92806.2|92832.2|92807.2|92815|92790|47
1651229220000|2022-04-29 10:47:00|92832.4|92807.4|92826.8|92801.8|92836.2|92811.2|92826|92801|52
1651229230000|2022-04-29 10:47:10|92827.7|92802.7|92825.5|92800.5|92828.1|92803.1|92820.4|92795.4|57
1651229240000|2022-04-29 10:47:20|92825.8|92800.8|92826.1|92801.1|92827.3|92802.3|92820.1|92795.1|40
1651229250000|2022-04-29 10:47:30|92824.8|92799.8|92817.5|92792.5|92826.8|92801.8|92817.1|92792.1|60
1651229260000|2022-04-29 10:47:40|92816.1|92791.1|92817.6|92792.6|92820.8|92795.8|92813|92788|40
1651229270000|2022-04-29 10:47:50|92817|92792|92813.8|92788.8|92817.7|92792.7|92809.5|92784.5|44
1651229280000|2022-04-29 10:48:00|92813.2|92788.2|92812.9|92787.9|92814.8|92789.8|92812.5|92787.5|30
1651229290000|2022-04-29 10:48:10|92813|92788|92809.4|92784.4|92813.8|92788.8|92802.7|92777.7|43
1651229300000|2022-04-29 10:48:20|92809.7|92784.7|92801.3|92776.3|92812|92787|92799.3|92774.3|52
1651229310000|2022-04-29 10:48:30|92801.5|92776.5|92765.2|92740.2|92801.5|92776.5|92765.1|92740.1|56
1651229320000|2022-04-29 10:48:40|92765.7|92740.7|92771.6|92746.6|92772.7|92747.7|92759.4|92734.4|50
1651229330000|2022-04-29 10:48:50|92771.4|92746.4|92772.3|92747.3|92772.4|92747.4|92769.9|92744.9|35
1651229340000|2022-04-29 10:49:00|92772.2|92747.2|92781.9|92756.9|92796.2|92758.7|92771.4|92745.7|48
1651229350000|2022-04-29 10:49:10|92781.1|92756.1|92775|92750|92790.3|92765.3|92774.6|92749.6|49
1651229360000|2022-04-29 10:49:20|92777.4|92752.4|92771.4|92746.4|92778.7|92753.7|92771|92746|36
1651229370000|2022-04-29 10:49:30|92771.6|92746.6|92777.8|92752.8|92778.5|92753.5|92770.9|92745.9|40
1651229380000|2022-04-29 10:49:40|92778|92753|92792.5|92767.5|92792.6|92767.6|92776.2|92751.2|33
1651229390000|2022-04-29 10:49:50|92791.6|92766.6|92793.2|92768.2|92793.2|92768.2|92789|92764|34
1651229400000|2022-04-29 10:50:00|92805.4|92755.4|92798.6|92773.6|92805.4|92774.7|92791.4|92755.4|40
1651229410000|2022-04-29 10:50:10|92798.5|92773.5|92798.4|92773.4|92798.7|92773.7|92796.7|92771.7|32
1651229420000|2022-04-29 10:50:20|92798.7|92773.7|92793.6|92768.6|92798.7|92773.7|92792.3|92767.3|38
1651229430000|2022-04-29 10:50:30|92800|92775|92786|92761|92800.5|92775.5|92785.5|92760.5|50
1651229440000|2022-04-29 10:50:40|92785.4|92760.4|92783.2|92758.2|92791.4|92766.4|92783.2|92758.2|62
1651229450000|2022-04-29 10:50:50|92782.3|92757.3|92779.1|92754.1|92782.3|92757.3|92777|92752|50
1651229460000|2022-04-29 10:51:00|92778.8|92753.8|92780.1|92755.1|92783.3|92758.3|92777.9|92752.9|37
1651229470000|2022-04-29 10:51:10|92779.6|92754.6|92761.3|92736.3|92783.3|92754.7|92761.3|92732.8|46
1651229480000|2022-04-29 10:51:20|92761.5|92736.5|92732.6|92707.6|92763.9|92738.9|92730.2|92698.6|63
1651229490000|2022-04-29 10:51:30|92731.6|92706.6|92736.9|92711.9|92746.6|92721.6|92730.9|92705.9|50
1651229500000|2022-04-29 10:51:40|92735.8|92710.8|92732.6|92707.6|92742.2|92714.2|92730.3|92692.2|48
1651229510000|2022-04-29 10:51:50|92733.1|92708.1|92735.1|92710.1|92749.2|92713.8|92732.3|92699.2|40
1651229520000|2022-04-29 10:52:00|92735.2|92710.2|92733.7|92708.7|92742.6|92710.5|92726.8|92692|44
1651229530000|2022-04-29 10:52:10|92733.6|92708.6|92741.6|92716.6|92742.5|92717.5|92733.6|92708.6|42
1651229540000|2022-04-29 10:52:20|92742.6|92717.6|92762.3|92737.3|92773.9|92738.4|92738.6|92713.6|49
1651229550000|2022-04-29 10:52:30|92762.8|92737.8|92765.3|92740.3|92766.4|92741.4|92762.7|92737.7|41
1651229560000|2022-04-29 10:52:40|92765.2|92740.2|92781.5|92731.5|92784.3|92746.8|92765.2|92731.5|23
1651229570000|2022-04-29 10:52:50|92781|92731|92783.8|92758.8|92784.5|92759.5|92769.5|92731|39
1651229580000|2022-04-29 10:53:00|92783.2|92758.2|92783.2|92758.2|92785.1|92760.1|92776.3|92751.3|55
1651229590000|2022-04-29 10:53:10|92783.4|92758.4|92771.3|92746.3|92788.9|92759|92771.1|92738.8|34
1651229600000|2022-04-29 10:53:20|92771.2|92746.2|92769.7|92744.7|92792|92754.2|92767.3|92730.8|55
1651229610000|2022-04-29 10:53:30|92770.1|92745.1|92774.5|92749.5|92775.7|92750.7|92769|92744|24
1651229620000|2022-04-29 10:53:40|92774.4|92749.4|92776.5|92751.5|92778.4|92753.4|92772.9|92747.9|41
1651229630000|2022-04-29 10:53:50|92776.4|92751.4|92765.2|92740.2|92781.9|92751.4|92765.2|92731.4|52
1651229640000|2022-04-29 10:54:00|92764.9|92739.9|92770.3|92745.3|92783.8|92746.2|92761.6|92732.2|34
1651229650000|2022-04-29 10:54:10|92770.8|92745.8|92771.5|92746.5|92783.5|92747.8|92770.3|92731.9|30
1651229660000|2022-04-29 10:54:20|92773.1|92748.1|92758|92733|92773.1|92748.1|92758|92733|27
1651229670000|2022-04-29 10:54:30|92759.2|92734.2|92761.9|92736.9|92765.4|92740.4|92756.5|92731.5|52
1651229680000|2022-04-29 10:54:40|92762.1|92737.1|92745|92720|92773.4|92737.1|92743.4|92713.4|47
1651229690000|2022-04-29 10:54:50|92744.1|92719.1|92738.9|92713.9|92744.4|92719.4|92735.1|92710.1|32
1651229700000|2022-04-29 10:55:00|92739.2|92714.2|92734.3|92709.3|92748.1|92714.9|92732|92695|46
1651229710000|2022-04-29 10:55:10|92733.6|92708.6|92734.2|92709.2|92746.1|92710.1|92728.3|92695.3|43
1651229720000|2022-04-29 10:55:20|92734.1|92709.1|92735.3|92710.3|92735.3|92710.3|92728.8|92703.8|51
1651229730000|2022-04-29 10:55:30|92735.2|92710.2|92733.4|92708.4|92735.2|92710.2|92732.2|92707.2|40
1651229740000|2022-04-29 10:55:40|92733.2|92708.2|92737.6|92712.6|92739.8|92714.8|92730.9|92705.9|41
1651229750000|2022-04-29 10:55:50|92738|92713|92743.3|92718.3|92744.1|92719.1|92737.3|92712.3|45
1651229760000|2022-04-29 10:56:00|92741.3|92716.3|92732.3|92707.3|92742.3|92717.3|92728.3|92703.3|46
1651229770000|2022-04-29 10:56:10|92732.7|92707.7|92737.3|92712.3|92738.9|92713.9|92725|92700|37
1651229780000|2022-04-29 10:56:20|92737.1|92712.1|92734.6|92709.6|92738.6|92713.6|92733|92708|34
1651229790000|2022-04-29 10:56:30|92734.4|92709.4|92730.6|92705.6|92734.6|92709.6|92728.6|92703.6|33
1651229800000|2022-04-29 10:56:40|92730.7|92705.7|92741|92716|92752.5|92717.8|92730|92702.5|49
1651229810000|2022-04-29 10:56:50|92740.9|92715.9|92742.2|92717.2|92744.1|92719.1|92739.5|92714.5|33
1651229820000|2022-04-29 10:57:00|92742.6|92717.6|92740.7|92715.7|92743.1|92718.1|92739.2|92714.2|29
1651229830000|2022-04-29 10:57:10|92740.9|92715.9|92738|92713|92741.3|92716.3|92736.9|92711.9|33
1651229840000|2022-04-29 10:57:20|92737.8|92712.8|92737.7|92712.7|92738.6|92713.6|92737|92712|22
1651229850000|2022-04-29 10:57:30|92737.2|92712.2|92739.7|92714.7|92739.8|92714.8|92732.9|92707.9|37
1651229860000|2022-04-29 10:57:40|92739.9|92714.9|92733.2|92708.2|92742.7|92714.9|92728|92691.8|34
1651229870000|2022-04-29 10:57:50|92731.8|92706.8|92739.1|92714.1|92741.4|92716.4|92731.8|92706.8|44
1651229880000|2022-04-29 10:58:00|92735.4|92710.4|92758.6|92708.6|92759.7|92722.2|92733|92708|48
1651229890000|2022-04-29 10:58:10|92743.8|92718.8|92748.9|92723.9|92750|92725|92743.8|92718.8|46
1651229900000|2022-04-29 10:58:20|92749|92724|92750.9|92725.9|92751.7|92726.7|92746.7|92721.7|40
1651229910000|2022-04-29 10:58:30|92750.8|92725.8|92748.3|92723.3|92765.6|92732.1|92746.8|92714.1|54
1651229920000|2022-04-29 10:58:40|92748|92723|92743.2|92718.2|92750.7|92725.7|92740.7|92715.7|52
1651229930000|2022-04-29 10:58:50|92743.1|92718.1|92748.9|92723.9|92759.1|92724|92742.9|92708.2|36
1651229940000|2022-04-29 10:59:00|92748.6|92723.6|92752.7|92727.7|92755|92730|92747.5|92722.5|37
1651229950000|2022-04-29 10:59:10|92755.4|92730.4|92752.6|92727.6|92764.7|92734.6|92749.8|92713.3|37
1651229960000|2022-04-29 10:59:20|92751.9|92726.9|92773.6|92748.6|92775.7|92750|92751.1|92725.6|48
1651229970000|2022-04-29 10:59:30|92773.3|92748.3|92770.4|92745.4|92786.5|92751.9|92764.5|92736.5|55
1651229980000|2022-04-29 10:59:40|92770.3|92745.3|92766.7|92741.7|92774.2|92749.2|92764.8|92739.8|43
1651229990000|2022-04-29 10:59:50|92765.3|92740.3|92742.6|92717.6|92767.9|92741.4|92738|92711.2|67
1651230000000|2022-04-29 11:00:00|92742.3|92717.3|92754.9|92729.9|92757.5|92732.5|92734.4|92709.4|64
1651230010000|2022-04-29 11:00:10|92754.6|92729.6|92711.2|92686.2|92754.6|92729.6|92711.1|92686.1|62
1651230020000|2022-04-29 11:00:20|92723.8|92673.8|92732.6|92707.6|92738.3|92709.7|92708.5|92670.1|69
1651230030000|2022-04-29 11:00:30|92732.7|92707.7|92742.6|92692.6|92745.4|92715.6|92728.5|92691.8|48
1651230040000|2022-04-29 11:00:40|92728.4|92703.4|92725|92700|92743.2|92708|92725|92687.7|54
1651230050000|2022-04-29 11:00:50|92725.3|92700.3|92723.6|92698.6|92726.4|92701.4|92718.9|92693.9|49
1651230060000|2022-04-29 11:01:00|92723.9|92698.9|92726|92701|92733.2|92708.2|92722|92697|49
1651230070000|2022-04-29 11:01:10|92725.5|92700.5|92724.5|92699.5|92726.8|92701.8|92724.5|92699.5|39
1651230080000|2022-04-29 11:01:20|92724.7|92699.7|92729.4|92704.4|92729.4|92704.4|92724.2|92699.2|37
1651230090000|2022-04-29 11:01:30|92729.7|92704.7|92723.9|92698.9|92729.7|92704.7|92720.7|92695.7|58
1651230100000|2022-04-29 11:01:40|92724.8|92699.8|92748.5|92698.5|92748.5|92710.7|92723.6|92698.5|44
1651230110000|2022-04-29 11:01:50|92736.9|92711.9|92752.3|92727.3|92766.3|92728.4|92732.6|92699.7|60
1651230120000|2022-04-29 11:02:00|92752.2|92727.2|92752.3|92727.3|92754.4|92729.4|92750.2|92725.2|50
1651230130000|2022-04-29 11:02:10|92753.9|92728.9|92757.3|92732.3|92770.3|92734.8|92753.9|92720.3|45
1651230140000|2022-04-29 11:02:20|92758.3|92733.3|92757.6|92732.6|92760.6|92735.6|92756.9|92731.9|42
1651230150000|2022-04-29 11:02:30|92757.5|92732.5|92766.7|92741.7|92769|92744|92755.3|92730.3|50
1651230160000|2022-04-29 11:02:40|92767.1|92742.1|92769.3|92744.3|92771.3|92746.3|92764.1|92739.1|57
1651230170000|2022-04-29 11:02:50|92768.9|92743.9|92770.5|92745.5|92770.7|92745.7|92766.2|92741.2|39
1651230180000|2022-04-29 11:03:00|92770.3|92745.3|92771.4|92746.4|92772.2|92747.2|92769.5|92744.5|32
1651230190000|2022-04-29 11:03:10|92770.9|92745.9|92761|92736|92771.4|92746.4|92761|92736|36
1651230200000|2022-04-29 11:03:20|92761.2|92736.2|92756|92731|92762.2|92737.2|92754.4|92729.4|45
1651230210000|2022-04-29 11:03:30|92756.6|92731.6|92756.6|92731.6|92757.6|92732.6|92755.5|92730.5|34
1651230220000|2022-04-29 11:03:40|92756.5|92731.5|92754.2|92729.2|92757.3|92732.3|92753.4|92728.4|37
1651230230000|2022-04-29 11:03:50|92754.6|92729.6|92759.6|92734.6|92763.4|92738.4|92753.8|92728.8|40
1651230240000|2022-04-29 11:04:00|92759.4|92734.4|92758.4|92733.4|92759.8|92734.8|92754.8|92729.8|38
1651230250000|2022-04-29 11:04:10|92758.3|92733.3|92755.5|92730.5|92760.6|92735.6|92755.5|92730.5|45
1651230260000|2022-04-29 11:04:20|92755.7|92730.7|92758.2|92733.2|92767.2|92742.2|92755.7|92730.7|44
1651230270000|2022-04-29 11:04:30|92753.9|92728.9|92750|92700|92762.9|92728.9|92732.2|92694.5|59
1651230280000|2022-04-29 11:04:40|92749.5|92699.5|92734.3|92709.3|92749.5|92712.3|92730.6|92692.3|58
1651230290000|2022-04-29 11:04:50|92734.8|92709.8|92740.6|92715.6|92750.9|92716.6|92734.8|92700.4|43
1651230300000|2022-04-29 11:05:00|92740.8|92715.8|92733.6|92708.6|92745.9|92716.1|92730.4|92693.6|39
1651230310000|2022-04-29 11:05:10|92733.4|92708.4|92741.5|92716.5|92754.1|92717.5|92724.9|92690.1|60
1651230320000|2022-04-29 11:05:20|92741.1|92716.1|92745.8|92720.8|92759.8|92724.2|92741.1|92709.6|52
1651230330000|2022-04-29 11:05:30|92746|92721|92751.1|92726.1|92757.1|92732.1|92745.6|92720.6|48
1651230340000|2022-04-29 11:05:40|92751|92726|92748.1|92723.1|92751.1|92726.1|92745.8|92720.8|23
1651230350000|2022-04-29 11:05:50|92745.5|92720.5|92749.3|92724.3|92752.6|92727.6|92745.5|92720.5|37
1651230360000|2022-04-29 11:06:00|92750.6|92725.6|92738.8|92713.8|92750.6|92725.6|92737.5|92712.5|59
1651230370000|2022-04-29 11:06:10|92740.2|92715.2|92735.6|92685.6|92740.2|92715.2|92715.7|92685.1|65
1651230380000|2022-04-29 11:06:20|92735.5|92685.5|92727.5|92702.5|92737|92703.9|92722.4|92685.5|45
1651230390000|2022-04-29 11:06:30|92727.6|92702.6|92730.4|92705.4|92733.3|92708.3|92727.4|92702.4|48
1651230400000|2022-04-29 11:06:40|92730.2|92705.2|92744.2|92694.2|92745.2|92708|92725|92694.2|45
1651230410000|2022-04-29 11:06:50|92734.4|92709.4|92738|92713|92751.7|92716.2|92734.2|92695.7|57
1651230420000|2022-04-29 11:07:00|92737.8|92712.8|92758.2|92708.2|92758.9|92721.1|92737.1|92701|41
1651230430000|2022-04-29 11:07:10|92757.6|92707.6|92762.1|92712.1|92763.1|92713.1|92757.6|92707.6|41
1651230440000|2022-04-29 11:07:20|92761.5|92711.5|92763.6|92713.6|92766.1|92726.1|92748.1|92710.6|57
1651230450000|2022-04-29 11:07:30|92763.8|92713.8|92756.7|92731.7|92767.7|92732.5|92755.7|92713.6|35
1651230460000|2022-04-29 11:07:40|92756.3|92731.3|92754.8|92729.8|92756.4|92731.4|92753.8|92728.8|31
1651230470000|2022-04-29 11:07:50|92754.4|92729.4|92740.1|92715.1|92756.3|92729.4|92739.4|92705.8|52
1651230480000|2022-04-29 11:08:00|92752.1|92702.1|92741.7|92716.7|92752.1|92716.7|92738.7|92702.1|35
1651230490000|2022-04-29 11:08:10|92741.5|92716.5|92763.6|92738.6|92777.3|92738.6|92741.5|92714.1|50
1651230500000|2022-04-29 11:08:20|92763|92738|92756.4|92731.4|92768.1|92743.1|92756.4|92731.4|57
1651230510000|2022-04-29 11:08:30|92759.2|92734.2|92759.3|92734.3|92759.8|92734.8|92757.2|92732.2|44
1651230520000|2022-04-29 11:08:40|92759.4|92734.4|92780.6|92730.6|92781.3|92741.6|92756.4|92729.8|37
1651230530000|2022-04-29 11:08:50|92780.7|92730.7|92764.1|92739.1|92782.1|92747.5|92761.5|92730.7|47
1651230540000|2022-04-29 11:09:00|92763.2|92738.2|92759.1|92734.1|92765.1|92740.1|92757.9|92732.9|35
1651230550000|2022-04-29 11:09:10|92758.3|92733.3|92764.6|92739.6|92787.2|92746.2|92754.4|92729.4|51
1651230560000|2022-04-29 11:09:20|92765|92740|92784|92734|92784|92747|92765|92734|45
1651230570000|2022-04-29 11:09:30|92783.6|92733.6|92760.3|92735.3|92783.6|92750|92759.7|92731.7|54
1651230580000|2022-04-29 11:09:40|92762.2|92737.2|92772.2|92747.2|92785|92747.3|92762.2|92735|47
1651230590000|2022-04-29 11:09:50|92773.7|92748.7|92772.4|92747.4|92776.7|92751.7|92769.5|92744.5|37
1651230600000|2022-04-29 11:10:00|92771.9|92746.9|92773.5|92748.5|92774.7|92749.7|92771.5|92746.5|36
1651230610000|2022-04-29 11:10:10|92773.9|92748.9|92797.4|92772.4|92797.6|92772.6|92773.9|92745.8|57
1651230620000|2022-04-29 11:10:20|92797.7|92772.7|92807.7|92782.7|92817|92790.9|92797.1|92766.1|62
1651230630000|2022-04-29 11:10:30|92807.8|92782.8|92802.5|92777.5|92809.5|92784.5|92801.5|92776.5|53
1651230640000|2022-04-29 11:10:40|92801.7|92776.7|92807.1|92782.1|92810.5|92785.5|92801.7|92776.7|48
1651230650000|2022-04-29 11:10:50|92807.6|92782.6|92815.2|92790.2|92815.2|92790.2|92807.6|92782.6|53
1651230660000|2022-04-29 11:11:00|92820.5|92795.5|92843.9|92818.9|92857.7|92820.3|92814.6|92789.6|71
1651230670000|2022-04-29 11:11:10|92844.5|92819.5|92851.7|92826.7|92855.1|92830.1|92842.3|92817.3|62
1651230680000|2022-04-29 11:11:20|92851.3|92826.3|92882.5|92857.5|92891.6|92857.5|92848.8|92823.8|69
1651230690000|2022-04-29 11:11:30|92882.7|92857.7|92890.4|92865.4|92893.6|92868.6|92880.1|92855.1|60
1651230700000|2022-04-29 11:11:40|92890.9|92865.9|92878.6|92853.6|92894.6|92868|92874.3|92839|68
1651230710000|2022-04-29 11:11:50|92879.3|92854.3|92867.6|92842.6|92879.9|92854.9|92857|92832|63
1651230720000|2022-04-29 11:12:00|92865.7|92840.7|92870.9|92845.9|92871.8|92846.8|92858.2|92833.2|65
1651230730000|2022-04-29 11:12:10|92870.8|92845.8|92859.5|92834.5|92871.9|92846.9|92859.5|92834.5|54
1651230740000|2022-04-29 11:12:20|92860.9|92835.9|92870.1|92845.1|92882.7|92849.5|92852.7|92814.9|73
1651230750000|2022-04-29 11:12:30|92870.5|92845.5|92860|92835|92871.4|92845.5|92855|92815|64
1651230760000|2022-04-29 11:12:40|92860.8|92835.8|92874.3|92824.3|92879|92839.2|92851.3|92813.5|78
1651230770000|2022-04-29 11:12:50|92861.6|92836.6|92862.2|92837.2|92878.8|92844.3|92858.6|92816.9|68
1651230780000|2022-04-29 11:13:00|92872.1|92822.1|92858.3|92808.3|92873|92836.1|92836.8|92806|74
1651230790000|2022-04-29 11:13:10|92846.4|92821.4|92862.8|92837.8|92890.2|92851.6|92844.5|92818.9|74
1651230800000|2022-04-29 11:13:20|92863.6|92838.6|92860.4|92835.4|92870|92840.1|92853.2|92817.1|54
1651230810000|2022-04-29 11:13:30|92863.2|92838.2|92878.2|92853.2|92892.1|92854.6|92859.9|92822.1|66
1651230820000|2022-04-29 11:13:40|92878.1|92853.1|92884.4|92859.4|92901|92860.9|92872.9|92831.6|64
1651230830000|2022-04-29 11:13:50|92886.4|92861.4|92876.7|92851.7|92896.5|92863.7|92876|92842.2|60
1651230840000|2022-04-29 11:14:00|92877.8|92852.8|92875.7|92850.7|92894.8|92859.1|92866.1|92830.8|63
1651230850000|2022-04-29 11:14:10|92874.9|92849.9|92879.8|92854.8|92880.2|92855.2|92874.9|92849.9|59
1651230860000|2022-04-29 11:14:20|92879.2|92854.2|92883.6|92858.6|92896|92864.6|92877.7|92846|66
1651230870000|2022-04-29 11:14:30|92882.7|92857.7|92900.6|92850.6|92902.6|92870.9|92878.1|92845.1|76
1651230880000|2022-04-29 11:14:40|92884.7|92859.7|92887.5|92862.5|92893.5|92868.5|92884.7|92859.7|61
1651230890000|2022-04-29 11:14:50|92888.2|92863.2|92889.8|92864.8|92899.7|92865.6|92879.9|92848.2|64
1651230900000|2022-04-29 11:15:00|92888.2|92863.2|92893|92868|92893.8|92868.8|92884.5|92859.5|58
1651230910000|2022-04-29 11:15:10|92892.9|92867.9|92887.7|92862.7|92898.3|92870.3|92886.4|92848.3|58
1651230920000|2022-04-29 11:15:20|92888.1|92863.1|92897.8|92872.8|92900.1|92875.1|92886.7|92861.7|63
1651230930000|2022-04-29 11:15:30|92896.6|92871.6|92893.7|92868.7|92898.2|92873.2|92891.9|92866.9|59
1651230940000|2022-04-29 11:15:40|92893.9|92868.9|92913.6|92888.6|92916.5|92891.5|92889.2|92864.2|61
1651230950000|2022-04-29 11:15:50|92913.7|92888.7|92888.1|92863.1|92913.7|92888.7|92888.1|92853.4|56
1651230960000|2022-04-29 11:16:00|92889|92864|92897.8|92872.8|92900.6|92875.6|92889|92864|48
1651230970000|2022-04-29 11:16:10|92896|92871|92891.4|92866.4|92900.5|92875.5|92890.2|92865.2|49
1651230980000|2022-04-29 11:16:20|92892.1|92867.1|92892.7|92867.7|92904.7|92873.8|92890.8|92854.7|54
1651230990000|2022-04-29 11:16:30|92894.3|92869.3|92886.7|92861.7|92896.9|92871.9|92885.5|92860.5|60
1651231000000|2022-04-29 11:16:40|92886.6|92861.6|92878.9|92853.9|92900.7|92865.5|92872.2|92847.2|55
1651231010000|2022-04-29 11:16:50|92878.2|92853.2|92879.9|92854.9|92885.1|92860.1|92876.3|92851.3|56
1651231020000|2022-04-29 11:17:00|92881.6|92856.6|92890.6|92865.6|92891.4|92866.4|92881.6|92856.6|50
1651231030000|2022-04-29 11:17:10|92890.7|92865.7|92885.9|92860.9|92891.1|92866.1|92885.9|92860.9|44
1651231040000|2022-04-29 11:17:20|92886|92861|92872.9|92847.9|92886.3|92861.3|92872.9|92847.9|46
1651231050000|2022-04-29 11:17:30|92872.5|92847.5|92871.9|92846.9|92884.1|92847.9|92870.8|92833.3|27
1651231060000|2022-04-29 11:17:40|92872.3|92847.3|92870.3|92845.3|92876.3|92851.3|92865.5|92840.5|45
1651231070000|2022-04-29 11:17:50|92870|92845|92869.1|92844.1|92871|92846|92867.2|92842.2|38
1651231080000|2022-04-29 11:18:00|92869.6|92844.6|92869.7|92844.7|92873.4|92848.4|92868.4|92843.4|44
1651231090000|2022-04-29 11:18:10|92869.8|92844.8|92868.8|92843.8|92876.5|92851.5|92867.9|92842.9|48
1651231100000|2022-04-29 11:18:20|92867.5|92842.5|92889.7|92839.7|92889.7|92853.6|92867.1|92839.6|53
1651231110000|2022-04-29 11:18:30|92890.5|92840.5|92874.4|92849.4|92890.5|92853.1|92868.5|92840.5|49
1651231120000|2022-04-29 11:18:40|92874|92849|92874.5|92849.5|92874.5|92849.5|92871.1|92846.1|54
1651231130000|2022-04-29 11:18:50|92868.4|92843.4|92851|92826|92868.4|92843.4|92851|92816.1|51
1651231140000|2022-04-29 11:19:00|92849|92824|92846.5|92821.5|92849.6|92824.6|92844|92819|49
1651231150000|2022-04-29 11:19:10|92846|92821|92840.7|92815.7|92846.5|92821.5|92840|92815|48
1651231160000|2022-04-29 11:19:20|92839.2|92814.2|92837|92812|92839.2|92814.2|92830.7|92805.7|50
1651231170000|2022-04-29 11:19:30|92837.1|92812.1|92831.4|92806.4|92844.7|92815.3|92817.6|92792.6|62
1651231180000|2022-04-29 11:19:40|92830.9|92805.9|92833.9|92808.9|92836.8|92811.8|92830.3|92805.3|55
1651231190000|2022-04-29 11:19:50|92834.3|92809.3|92834|92809|92846.1|92812.8|92830.1|92795.6|50
1651231200000|2022-04-29 11:20:00|92834.1|92809.1|92838.1|92813.1|92838.7|92813.7|92830.4|92805.4|54
1651231210000|2022-04-29 11:20:10|92851.7|92801.7|92814.3|92789.3|92851.7|92812.5|92806.9|92769.6|61
1651231220000|2022-04-29 11:20:20|92813.3|92788.3|92785.7|92760.7|92818.2|92788.3|92780.5|92754.4|69
1651231230000|2022-04-29 11:20:30|92799.1|92749.1|92803.7|92778.7|92806.8|92778.7|92781.3|92747.6|69
1651231240000|2022-04-29 11:20:40|92803.3|92778.3|92781|92756|92816.3|92779.8|92778.3|92744.2|64
1651231250000|2022-04-29 11:20:50|92781.1|92756.1|92761.3|92736.3|92784|92756.1|92759.8|92722.9|65
1651231260000|2022-04-29 11:21:00|92761.8|92736.8|92778.9|92728.9|92778.9|92741.3|92760.3|92722.7|56
1651231270000|2022-04-29 11:21:10|92777.8|92727.8|92774.8|92749.8|92778.9|92749.8|92768.1|92727.8|48
1651231280000|2022-04-29 11:21:20|92775.7|92750.7|92772.9|92747.9|92787.7|92752.4|92772.7|92736.8|35
1651231290000|2022-04-29 11:21:30|92772.8|92747.8|92779.3|92729.3|92785.5|92749.2|92766.3|92727.7|50
1651231300000|2022-04-29 11:21:40|92779.8|92729.8|92778|92753|92790.1|92754.3|92772.1|92728.1|53
1651231310000|2022-04-29 11:21:50|92778.3|92753.3|92785.2|92760.2|92800.7|92762.7|92776.8|92746.2|38
1651231320000|2022-04-29 11:22:00|92786.1|92761.1|92801.4|92751.4|92801.4|92762.5|92777.3|92736.2|57
1651231330000|2022-04-29 11:22:10|92789|92764|92798.3|92773.3|92802.3|92777.3|92787.9|92762.9|57
1651231340000|2022-04-29 11:22:20|92797.3|92772.3|92792.3|92767.3|92800.4|92775.4|92792.3|92767.3|38
1651231350000|2022-04-29 11:22:30|92792.2|92767.2|92772.2|92747.2|92801.2|92768.9|92771.1|92746.1|58
1651231360000|2022-04-29 11:22:40|92772.8|92747.8|92771.6|92746.6|92786.3|92751.8|92769.9|92734.6|48
1651231370000|2022-04-29 11:22:50|92771.1|92746.1|92768|92743|92772.3|92747.3|92766.8|92741.8|38
1651231380000|2022-04-29 11:23:00|92767.7|92742.7|92786.3|92736.3|92786.4|92751|92767.4|92736.3|37
1651231390000|2022-04-29 11:23:10|92786.1|92736.1|92773.6|92748.6|92786.1|92751.7|92773.6|92736.1|34
1651231400000|2022-04-29 11:23:20|92772.4|92747.4|92760.2|92735.2|92772.4|92747.4|92758.3|92733.3|53
1651231410000|2022-04-29 11:23:30|92758.1|92733.1|92744.4|92719.4|92760.1|92734.4|92744.2|92709.5|49
1651231420000|2022-04-29 11:23:40|92745|92720|92764.7|92739.7|92781.7|92748.8|92745|92716|63
1651231430000|2022-04-29 11:23:50|92764.4|92739.4|92764.3|92739.3|92777|92741.7|92756.1|92722.8|56
1651231440000|2022-04-29 11:24:00|92764.6|92739.6|92770.1|92745.1|92782.8|92746.9|92764.6|92728.3|49
1651231450000|2022-04-29 11:24:10|92769.6|92744.6|92790.5|92740.5|92796.4|92760|92769.6|92736|55
1651231460000|2022-04-29 11:24:20|92790.8|92740.8|92772.9|92747.9|92791.7|92760.4|92772.5|92740.3|55
1651231470000|2022-04-29 11:24:30|92772.8|92747.8|92784.9|92759.9|92784.9|92759.9|92772.8|92747.8|52
1651231480000|2022-04-29 11:24:40|92783|92758|92785.1|92760.1|92786.8|92761.8|92780.6|92755.6|52
1651231490000|2022-04-29 11:24:50|92784.9|92759.9|92780.2|92755.2|92786.3|92761.3|92779.3|92754.3|51
1651231500000|2022-04-29 11:25:00|92778.7|92753.7|92782.1|92757.1|92782.8|92757.8|92775.1|92750.1|49
1651231510000|2022-04-29 11:25:10|92781.9|92756.9|92802.4|92777.4|92804.8|92779.8|92781.9|92756.9|56
1651231520000|2022-04-29 11:25:20|92801.9|92776.9|92782.2|92757.2|92803|92778|92782.2|92746.7|42
1651231530000|2022-04-29 11:25:30|92781.9|92756.9|92784|92759|92785.5|92760.5|92781.4|92756.4|30
1651231540000|2022-04-29 11:25:40|92783.7|92758.7|92779.8|92754.8|92785.4|92760.4|92779.8|92754.8|45
1651231550000|2022-04-29 11:25:50|92779.7|92754.7|92770.9|92745.9|92780.2|92755.2|92770.9|92745.9|41
1651231560000|2022-04-29 11:26:00|92771|92746|92782.2|92732.2|92782.2|92751.1|92768.9|92732.2|60
1651231570000|2022-04-29 11:26:10|92782.4|92732.4|92776.6|92751.6|92790.7|92753.5|92770.1|92731|42
1651231580000|2022-04-29 11:26:20|92777.4|92752.4|92775.5|92750.5|92786.2|92753.6|92772.6|92735.9|55
1651231590000|2022-04-29 11:26:30|92777.9|92752.9|92757.7|92732.7|92777.9|92752.9|92753.5|92718.1|64
1651231600000|2022-04-29 11:26:40|92757.9|92732.9|92772.6|92722.6|92773.2|92735.7|92757.9|92722.5|41
1651231610000|2022-04-29 11:26:50|92773.1|92723.1|92756.4|92731.4|92777.3|92737.6|92756.4|92722.3|40
1651231620000|2022-04-29 11:27:00|92756.2|92731.2|92756.1|92731.1|92775.9|92736.8|92756.1|92724.5|35
1651231630000|2022-04-29 11:27:10|92755.8|92730.8|92769.2|92744.2|92776.8|92746.1|92749.2|92714.1|55
1651231640000|2022-04-29 11:27:20|92780.9|92730.9|92768.1|92718.1|92781.7|92731.7|92751.8|92714|58
1651231650000|2022-04-29 11:27:30|92753.5|92728.5|92755.9|92730.9|92757.2|92732.2|92752.4|92727.4|56
1651231660000|2022-04-29 11:27:40|92756.1|92731.1|92755|92730|92756.1|92731.1|92748.8|92723.8|43
1651231670000|2022-04-29 11:27:50|92754.3|92729.3|92754.2|92729.2|92756.7|92731.7|92753.9|92728.9|32
1651231680000|2022-04-29 11:28:00|92754.3|92729.3|92749.7|92724.7|92754.7|92729.7|92746.5|92721.5|43
1651231690000|2022-04-29 11:28:10|92749.9|92724.9|92758.5|92733.5|92778.8|92741.5|92749.9|92714.2|63
1651231700000|2022-04-29 11:28:20|92758.1|92733.1|92739.5|92714.5|92767.8|92733.7|92734|92709|63
1651231710000|2022-04-29 11:28:30|92740.2|92715.2|92710.1|92685.1|92740.2|92715.2|92680.8|92641.4|78
1651231720000|2022-04-29 11:28:40|92710.6|92685.6|92700.1|92675.1|92735.7|92700.7|92700.1|92669.1|74
1651231730000|2022-04-29 11:28:50|92695.5|92670.5|92691|92641|92708.3|92672.1|92631.9|92595.2|79
1651231740000|2022-04-29 11:29:00|92691.4|92641.4|92674.9|92649.9|92691.4|92652.8|92637.1|92600.7|78
1651231750000|2022-04-29 11:29:10|92675.5|92650.5|92655.8|92630.8|92679|92654|92648|92614.3|72
1651231760000|2022-04-29 11:29:20|92656.3|92631.3|92663.4|92638.4|92676.7|92651.7|92646.7|92613.3|77
1651231770000|2022-04-29 11:29:30|92670.3|92645.3|92677.1|92652.1|92691|92659.5|92670.3|92641|74
1651231780000|2022-04-29 11:29:40|92674.6|92649.6|92666.4|92641.4|92683.1|92649.6|92651.6|92626.6|72
1651231790000|2022-04-29 11:29:50|92665.6|92640.6|92670.5|92645.5|92693|92657.6|92661.7|92636.7|64
1651231800000|2022-04-29 11:30:00|92672.5|92647.5|92656.6|92631.6|92681.1|92656.1|92652.9|92627.9|70
1651231810000|2022-04-29 11:30:10|92658.1|92633.1|92662.1|92637.1|92666.6|92641.6|92657.3|92632.3|57
1651231820000|2022-04-29 11:30:20|92661.7|92636.7|92662.4|92637.4|92667.2|92642.2|92660.2|92635.2|47
1651231830000|2022-04-29 11:30:30|92662.3|92637.3|92664.7|92639.7|92670.6|92645.6|92656.8|92631.8|65
1651231840000|2022-04-29 11:30:40|92664.8|92639.8|92649.3|92624.3|92665.2|92640.2|92649.3|92624.3|45
1651231850000|2022-04-29 11:30:50|92649.1|92624.1|92648.7|92623.7|92658.4|92633.4|92644.7|92619.7|60
1651231860000|2022-04-29 11:31:00|92649.1|92624.1|92638|92613|92649.1|92624.1|92637|92612|59
1651231870000|2022-04-29 11:31:10|92639.6|92614.6|92642.1|92617.1|92644.7|92619.7|92633.1|92608.1|58
1651231880000|2022-04-29 11:31:20|92640.7|92615.7|92674.3|92649.3|92674.3|92649.3|92640.7|92612|70
1651231890000|2022-04-29 11:31:30|92673.9|92648.9|92684.8|92659.8|92696.8|92659.8|92673.9|92644.9|50
1651231900000|2022-04-29 11:31:40|92684.6|92659.6|92691.6|92666.6|92704.1|92667.2|92683.1|92645.9|67
1651231910000|2022-04-29 11:31:50|92691.7|92666.7|92696.4|92671.4|92696.7|92671.7|92687.7|92662.7|50
1651231920000|2022-04-29 11:32:00|92696.2|92671.2|92725.8|92700.8|92735.3|92700.8|92696|92671|67
1651231930000|2022-04-29 11:32:10|92725.9|92700.9|92720.7|92695.7|92737.5|92705.5|92719.8|92682|59
1651231940000|2022-04-29 11:32:20|92718.6|92693.6|92721.8|92696.8|92744.3|92708.3|92717.8|92684.5|64
1651231950000|2022-04-29 11:32:30|92721.6|92696.6|92731.1|92706.1|92738.6|92713.6|92719|92694|66
1651231960000|2022-04-29 11:32:40|92731.8|92706.8|92730.7|92705.7|92745.7|92715.3|92728.5|92695.7|63
1651231970000|2022-04-29 11:32:50|92730.3|92705.3|92726.1|92701.1|92730.4|92705.4|92721.9|92696.9|47
1651231980000|2022-04-29 11:33:00|92726.9|92701.9|92729.4|92704.4|92742.2|92704.4|92721.9|92688.6|40
1651231990000|2022-04-29 11:33:10|92729.3|92704.3|92733.3|92708.3|92738.4|92710|92718.7|92682.3|57
1651232000000|2022-04-29 11:33:20|92744.6|92694.6|92752.9|92727.9|92765.3|92727.9|92729.5|92694.6|55
1651232010000|2022-04-29 11:33:30|92753.9|92728.9|92746.6|92721.6|92765.2|92729.6|92745.9|92706.5|49
1651232020000|2022-04-29 11:33:40|92747.6|92722.6|92746.1|92721.1|92757.8|92723|92743.8|92707.8|33
1651232030000|2022-04-29 11:33:50|92745.9|92720.9|92740.6|92715.6|92745.9|92720.9|92739.4|92714.4|39
1651232040000|2022-04-29 11:34:00|92740.3|92715.3|92744|92719|92754.8|92719.3|92739.7|92703|41
1651232050000|2022-04-29 11:34:10|92743.7|92718.7|92742.3|92717.3|92745.5|92720.5|92739.4|92714.4|44
1651232060000|2022-04-29 11:34:20|92744.7|92719.7|92758.9|92733.9|92764.9|92738.4|92744.2|92714.9|58
1651232070000|2022-04-29 11:34:30|92759.1|92734.1|92754.2|92729.2|92759.9|92734.9|92752.4|92727.4|48
1651232080000|2022-04-29 11:34:40|92754.5|92729.5|92739.8|92714.8|92755.2|92730.2|92736.4|92699.8|55
1651232090000|2022-04-29 11:34:50|92739.7|92714.7|92750.3|92725.3|92751.4|92726.4|92736.9|92711.9|47
1651232100000|2022-04-29 11:35:00|92751.7|92726.7|92748.6|92723.6|92751.9|92726.9|92747.4|92722.4|44
1651232110000|2022-04-29 11:35:10|92748.8|92723.8|92749.2|92724.2|92766.5|92730.9|92747|92716.1|47
1651232120000|2022-04-29 11:35:20|92750.4|92725.4|92750.4|92725.4|92751|92726|92742|92717|50
1651232130000|2022-04-29 11:35:30|92750.3|92725.3|92746.5|92721.5|92762.3|92725.6|92745.2|92712.3|40
1651232140000|2022-04-29 11:35:40|92746.8|92721.8|92720.4|92695.4|92746.8|92721.8|92718.2|92684.8|46
1651232150000|2022-04-29 11:35:50|92722.1|92697.1|92684.3|92659.3|92726.6|92697.1|92681.3|92656.3|66
1651232160000|2022-04-29 11:36:00|92684.7|92659.7|92673.6|92648.6|92684.8|92659.8|92673|92648|63
1651232170000|2022-04-29 11:36:10|92673.4|92648.4|92666|92641|92673.6|92648.6|92663.4|92638.4|47
1651232180000|2022-04-29 11:36:20|92666.9|92641.9|92657.7|92632.7|92674.7|92643.1|92653.2|92623.1|57
1651232190000|2022-04-29 11:36:30|92657.4|92632.4|92655.4|92630.4|92658.2|92633.2|92654.3|92629.3|36
1651232200000|2022-04-29 11:36:40|92659|92634|92662.2|92637.2|92668.8|92643.8|92655.4|92630.4|46
1651232210000|2022-04-29 11:36:50|92661.9|92636.9|92671.9|92646.9|92673.6|92648.6|92661.5|92636.5|43
1651232220000|2022-04-29 11:37:00|92671.1|92646.1|92672.5|92647.5|92673.9|92648.9|92670.4|92645.4|33
1651232230000|2022-04-29 11:37:10|92672.3|92647.3|92683.8|92658.8|92684.8|92659.8|92670.9|92645.9|50
1651232240000|2022-04-29 11:37:20|92684.1|92659.1|92685.5|92660.5|92688.9|92663.9|92683.8|92658.8|31
1651232250000|2022-04-29 11:37:30|92685.6|92660.6|92681.2|92656.2|92686.6|92661.6|92678.8|92653.8|36
1651232260000|2022-04-29 11:37:40|92681.4|92656.4|92679.4|92654.4|92689.7|92656.4|92677.6|92639.7|35
1651232270000|2022-04-29 11:37:50|92679.7|92654.7|92684.8|92659.8|92684.8|92659.8|92678.8|92653.8|38
1651232280000|2022-04-29 11:38:00|92684.9|92659.9|92687.9|92662.9|92692.2|92667.2|92683.2|92658.2|38
1651232290000|2022-04-29 11:38:10|92686.5|92661.5|92683.7|92658.7|92689.5|92664.5|92682.5|92657.5|38
1651232300000|2022-04-29 11:38:20|92683.4|92658.4|92690.4|92665.4|92693.9|92668.9|92683.4|92658.4|44
1651232310000|2022-04-29 11:38:30|92690.7|92665.7|92691.1|92666.1|92692.7|92667.7|92690|92665|32
1651232320000|2022-04-29 11:38:40|92691.5|92666.5|92699.6|92674.6|92700.6|92675.6|92691.2|92666.2|43
1651232330000|2022-04-29 11:38:50|92700|92675|92704.2|92679.2|92706.9|92681.9|92699.1|92674.1|47
1651232340000|2022-04-29 11:39:00|92704.1|92679.1|92706.7|92681.7|92707.9|92682.9|92704.1|92679.1|40
1651232350000|2022-04-29 11:39:10|92706.6|92681.6|92733|92708|92742.4|92708|92706.2|92681.2|49
1651232360000|2022-04-29 11:39:20|92733.1|92708.1|92727.6|92702.6|92736.7|92711.7|92726.9|92701.9|62
1651232370000|2022-04-29 11:39:30|92723.5|92698.5|92728.9|92703.9|92733.4|92708.4|92719.7|92694.7|55
1651232380000|2022-04-29 11:39:40|92729.6|92704.6|92751.1|92726.1|92759.8|92734.8|92728.9|92699.6|59
1651232390000|2022-04-29 11:39:50|92750.9|92725.9|92715.2|92690.2|92750.9|92725.9|92711.3|92686.3|66
1651232400000|2022-04-29 11:40:00|92716.5|92691.5|92723.2|92698.2|92734.8|92702.5|92716.2|92684.8|48
1651232410000|2022-04-29 11:40:10|92724.7|92699.7|92703.3|92678.3|92726.1|92701.1|92699.6|92674.6|75
1651232420000|2022-04-29 11:40:20|92704|92679|92701.5|92676.5|92712.8|92687.8|92697.3|92672.3|58
1651232430000|2022-04-29 11:40:30|92697.5|92672.5|92698|92673|92700.1|92675.1|92695|92670|42
1651232440000|2022-04-29 11:40:40|92695.9|92670.9|92700.8|92675.8|92719.1|92686.6|92695.9|92668.3|55
1651232450000|2022-04-29 11:40:50|92701|92676|92678.6|92653.6|92708.1|92676.3|92677.4|92652.4|59
1651232460000|2022-04-29 11:41:00|92679.8|92654.8|92660|92635|92687.1|92662.1|92657.5|92620.7|74
1651232470000|2022-04-29 11:41:10|92661.7|92636.7|92666.5|92641.5|92672.5|92647.5|92661.7|92636.7|55
1651232480000|2022-04-29 11:41:20|92667.1|92642.1|92665.3|92640.3|92668.1|92643.1|92661.8|92636.8|39
1651232490000|2022-04-29 11:41:30|92664.9|92639.9|92665.8|92640.8|92684.3|92646.9|92663.4|92628.1|51
1651232500000|2022-04-29 11:41:40|92666.3|92641.3|92666.9|92641.9|92677.9|92642.2|92664.3|92626.7|36
1651232510000|2022-04-29 11:41:50|92667.8|92642.8|92718.3|92693.3|92729|92695.8|92667.8|92642.8|70
1651232520000|2022-04-29 11:42:00|92719.7|92694.7|92730.1|92705.1|92749.5|92719.5|92716|92691|70
1651232530000|2022-04-29 11:42:10|92729.4|92704.4|92741.3|92716.3|92764.4|92727.5|92727.8|92693.5|71
1651232540000|2022-04-29 11:42:20|92742|92717|92778.7|92753.7|92791.9|92754.7|92740.2|92715.2|75
1651232550000|2022-04-29 11:42:30|92779.7|92754.7|92787|92762|92788.5|92763.5|92761.8|92736.8|65
1651232560000|2022-04-29 11:42:40|92787.3|92762.3|92786.4|92761.4|92799.7|92766.8|92780|92747.6|65
1651232570000|2022-04-29 11:42:50|92786.7|92761.7|92775.3|92750.3|92803.7|92769.5|92774.3|92740|63
1651232580000|2022-04-29 11:43:00|92778.6|92753.6|92781.9|92756.9|92796.4|92762.9|92773.8|92746.4|63
1651232590000|2022-04-29 11:43:10|92785.2|92760.2|92780.5|92755.5|92789.4|92764.4|92779.8|92754.8|45
1651232600000|2022-04-29 11:43:20|92778.7|92753.7|92763.2|92738.2|92780.2|92755.2|92760.8|92735.8|70
1651232610000|2022-04-29 11:43:30|92762.3|92737.3|92766.8|92741.8|92769|92744|92762|92737|46
1651232620000|2022-04-29 11:43:40|92766.6|92741.6|92742.6|92717.6|92769.5|92744.5|92739.3|92706.1|55
1651232630000|2022-04-29 11:43:50|92742.2|92717.2|92749.3|92699.3|92750.1|92717.7|92735.2|92699.3|52
1651232640000|2022-04-29 11:44:00|92751.3|92701.3|92771.6|92746.6|92785.9|92748|92732.6|92701.3|61
1651232650000|2022-04-29 11:44:10|92772.1|92747.1|92780.9|92755.9|92781.1|92756.1|92768.9|92743.9|48
1651232660000|2022-04-29 11:44:20|92776.2|92751.2|92774.2|92749.2|92778|92753|92770.8|92745.8|52
1651232670000|2022-04-29 11:44:30|92773.7|92748.7|92778.6|92753.6|92780.7|92755.7|92770.9|92745.9|45
1651232680000|2022-04-29 11:44:40|92778.4|92753.4|92789.8|92764.8|92796.1|92771.1|92775.4|92750.4|45
1651232690000|2022-04-29 11:44:50|92789.3|92764.3|92808.2|92783.2|92820.8|92784.7|92788.1|92763.1|55
1651232700000|2022-04-29 11:45:00|92808.3|92783.3|92800|92775|92808.3|92783.3|92796.7|92771.7|43
1651232710000|2022-04-29 11:45:10|92801.1|92776.1|92795.9|92770.9|92803.4|92778.4|92793.5|92768.5|52
1651232720000|2022-04-29 11:45:20|92795.5|92770.5|92787.5|92762.5|92795.6|92770.6|92781.5|92756.5|43
1651232730000|2022-04-29 11:45:30|92786.3|92761.3|92796.7|92771.7|92797.1|92772.1|92784.2|92759.2|61
1651232740000|2022-04-29 11:45:40|92796.5|92771.5|92814.1|92789.1|92814.1|92789.1|92792.8|92767.8|55
1651232750000|2022-04-29 11:45:50|92813.4|92788.4|92820.4|92795.4|92824.5|92799.5|92810.8|92785.8|46
1651232760000|2022-04-29 11:46:00|92820.9|92795.9|92828.6|92803.6|92840.7|92803.7|92820.5|92787.7|39
1651232770000|2022-04-29 11:46:10|92822.4|92797.4|92848.8|92823.8|92858.5|92826.6|92817.1|92792.1|71
1651232780000|2022-04-29 11:46:20|92848.6|92823.6|92837|92812|92861.1|92825.5|92835.6|92804.6|62
1651232790000|2022-04-29 11:46:30|92838|92813|92836.7|92811.7|92852.2|92818.6|92832.7|92801.7|48
1651232800000|2022-04-29 11:46:40|92837.5|92812.5|92835.9|92810.9|92849.8|92813.6|92832.8|92799.5|39
1651232810000|2022-04-29 11:46:50|92836|92811|92838|92813|92840.1|92815.1|92833.7|92808.7|51
1651232820000|2022-04-29 11:47:00|92838.2|92813.2|92831.8|92806.8|92845.8|92813.2|92830.3|92795.3|41
1651232830000|2022-04-29 11:47:10|92831.3|92806.3|92833|92808|92833.1|92808.1|92830.3|92805.3|35
1651232840000|2022-04-29 11:47:20|92833.3|92808.3|92838.8|92813.8|92843.1|92818.1|92829.9|92804.9|58
1651232850000|2022-04-29 11:47:30|92841.6|92816.6|92838|92813|92845.6|92820.6|92836.9|92811.9|50
1651232860000|2022-04-29 11:47:40|92839|92814|92805.9|92780.9|92841.8|92816.8|92801.3|92765.9|58
1651232870000|2022-04-29 11:47:50|92804.7|92779.7|92807.9|92782.9|92812.7|92787.7|92804.7|92779.7|50
1651232880000|2022-04-29 11:48:00|92807.8|92782.8|92805|92780|92811.2|92786.2|92800.4|92775.4|56
1651232890000|2022-04-29 11:48:10|92805.3|92780.3|92803.8|92778.8|92806.5|92781.5|92798.9|92773.9|46
1651232900000|2022-04-29 11:48:20|92803.6|92778.6|92827.5|92777.5|92827.5|92793.3|92802.9|92777.5|40
1651232910000|2022-04-29 11:48:30|92827.2|92777.2|92812.8|92787.8|92827.2|92789.1|92812.7|92775.5|31
1651232920000|2022-04-29 11:48:40|92813|92788|92815.6|92790.6|92828.8|92799.9|92809.8|92777.7|52
1651232930000|2022-04-29 11:48:50|92815.5|92790.5|92810.2|92785.2|92817.6|92792.6|92807.5|92782.5|59
1651232940000|2022-04-29 11:49:00|92810.9|92785.9|92818.9|92793.9|92821.5|92796.5|92804.6|92779.6|63
1651232950000|2022-04-29 11:49:10|92819.2|92794.2|92816.2|92791.2|92822.9|92797.9|92810.4|92785.4|59
1651232960000|2022-04-29 11:49:20|92818.1|92793.1|92799.3|92774.3|92818.1|92793.1|92799.3|92774.3|60
1651232970000|2022-04-29 11:49:30|92800.9|92775.9|92794.7|92769.7|92810.2|92778.5|92794.5|92758.4|51
1651232980000|2022-04-29 11:49:40|92797.3|92772.3|92789.9|92764.9|92803.6|92773.9|92789.7|92753.6|53
1651232990000|2022-04-29 11:49:50|92792.1|92767.1|92778.5|92753.5|92792.1|92767.1|92777.2|92752.2|55
1651233000000|2022-04-29 11:50:00|92779|92754|92796|92771|92796.8|92771.8|92779|92741.6|52
1651233010000|2022-04-29 11:50:10|92797.7|92772.7|92806.6|92781.6|92812.7|92787.7|92796.9|92771.9|60
1651233020000|2022-04-29 11:50:20|92805.6|92780.6|92801.7|92776.7|92809.1|92784.1|92801.7|92776.7|38
1651233030000|2022-04-29 11:50:30|92804.8|92779.8|92790.8|92765.8|92804.8|92779.8|92788.5|92763.5|62
1651233040000|2022-04-29 11:50:40|92790.9|92765.9|92792.6|92767.6|92794.5|92769.5|92788.6|92763.6|50
1651233050000|2022-04-29 11:50:50|92792.9|92767.9|92790.7|92765.7|92793.1|92768.1|92788.4|92763.4|40
1651233060000|2022-04-29 11:51:00|92790.3|92765.3|92792.3|92767.3|92792.3|92767.3|92789.3|92764.3|27
1651233070000|2022-04-29 11:51:10|92792.5|92767.5|92812|92787|92812.3|92787.3|92792.2|92767.2|48
1651233080000|2022-04-29 11:51:20|92811.8|92786.8|92850.8|92800.8|92852.3|92811.9|92810.7|92785.7|61
1651233090000|2022-04-29 11:51:30|92851.7|92801.7|92842.5|92817.5|92852.1|92817.5|92831.8|92800.8|61
1651233100000|2022-04-29 11:51:40|92843.2|92818.2|92830.9|92805.9|92843.2|92818.2|92825.4|92788.1|59
1651233110000|2022-04-29 11:51:50|92831.1|92806.1|92822.1|92797.1|92831.6|92806.6|92817.4|92792.4|49
1651233120000|2022-04-29 11:52:00|92822|92797|92805.7|92780.7|92823.7|92798.7|92804.7|92779.7|58
1651233130000|2022-04-29 11:52:10|92805.9|92780.9|92796.7|92771.7|92807.5|92782.5|92796.5|92771.5|40
1651233140000|2022-04-29 11:52:20|92797.1|92772.1|92817|92792|92821.3|92792|92795.9|92769.8|54
1651233150000|2022-04-29 11:52:30|92816.2|92791.2|92820.1|92795.1|92822.1|92797.1|92814.9|92789.9|47
1651233160000|2022-04-29 11:52:40|92820.2|92795.2|92819.2|92794.2|92820.2|92795.2|92816.9|92791.9|36
1651233170000|2022-04-29 11:52:50|92819.4|92794.4|92818.7|92793.7|92819.5|92794.5|92816.9|92791.9|36
1651233180000|2022-04-29 11:53:00|92817.9|92792.9|92799.7|92774.7|92818.3|92793.3|92798.9|92773.9|56
1651233190000|2022-04-29 11:53:10|92799.9|92774.9|92776.4|92751.4|92803.8|92778.8|92776.4|92751.4|59
1651233200000|2022-04-29 11:53:20|92775.7|92750.7|92773.4|92748.4|92785.7|92750.7|92763.4|92730.9|53
1651233210000|2022-04-29 11:53:30|92772|92747|92775|92750|92775|92750|92769.5|92744.5|52
1651233220000|2022-04-29 11:53:40|92774.9|92749.9|92778|92753|92779.6|92754.6|92772.5|92747.5|45
1651233230000|2022-04-29 11:53:50|92778.3|92753.3|92782.2|92757.2|92786.5|92761.5|92771.8|92746.8|53
1651233240000|2022-04-29 11:54:00|92781.6|92756.6|92778.4|92753.4|92783.2|92758.2|92777.6|92752.6|43
1651233250000|2022-04-29 11:54:10|92780|92755|92779.4|92754.4|92783.2|92758.2|92770.8|92745.8|63
1651233260000|2022-04-29 11:54:20|92778.7|92753.7|92786.5|92761.5|92789.2|92764.2|92778.7|92753.7|48
1651233270000|2022-04-29 11:54:30|92786|92761|92794.6|92769.6|92798.6|92773.6|92785.2|92760.2|61
1651233280000|2022-04-29 11:54:40|92795.1|92770.1|92796.8|92771.8|92801.7|92776.7|92789.7|92764.7|60
1651233290000|2022-04-29 11:54:50|92796.1|92771.1|92783.1|92758.1|92796.2|92771.2|92778.8|92753.8|59
1651233300000|2022-04-29 11:55:00|92783.3|92758.3|92769|92744|92784.9|92759.9|92767.5|92742.5|62
1651233310000|2022-04-29 11:55:10|92768|92743|92745.2|92720.2|92775.2|92743|92741.3|92716.3|66
1651233320000|2022-04-29 11:55:20|92742.6|92717.6|92728.6|92703.6|92744.6|92719.6|92725.2|92688.3|60
1651233330000|2022-04-29 11:55:30|92725.8|92700.8|92720.2|92695.2|92727.8|92702.8|92712.7|92675.3|70
1651233340000|2022-04-29 11:55:40|92720.4|92695.4|92715|92690|92720.7|92695.7|92714.2|92689.2|36
1651233350000|2022-04-29 11:55:50|92715.1|92690.1|92706.9|92681.9|92715.1|92690.1|92703.9|92678.9|35
1651233360000|2022-04-29 11:56:00|92707.8|92682.8|92698.5|92673.5|92710.4|92685.4|92697.1|92672.1|49
1651233370000|2022-04-29 11:56:10|92698.3|92673.3|92688.4|92663.4|92698.3|92673.3|92685.1|92660.1|45
1651233380000|2022-04-29 11:56:20|92687|92662|92672.4|92647.4|92690|92665|92671.4|92633.7|60
1651233390000|2022-04-29 11:56:30|92671.3|92646.3|92658.4|92633.4|92680.6|92646.3|92656.4|92626|56
1651233400000|2022-04-29 11:56:40|92657.9|92632.9|92644.5|92619.5|92668.3|92633.6|92644.2|92617.3|53
1651233410000|2022-04-29 11:56:50|92645.4|92620.4|92667.1|92642.1|92667.1|92642.1|92639|92601.6|73
1651233420000|2022-04-29 11:57:00|92664.3|92639.3|92714.3|92689.3|92717.6|92689.3|92664.3|92638.7|55
1651233430000|2022-04-29 11:57:10|92713.9|92688.9|92718.3|92668.3|92734.5|92697.5|92711.1|92667.4|58
1651233440000|2022-04-29 11:57:20|92720.2|92670.2|92712.3|92687.3|92720.3|92687.8|92691.5|92660.7|68
1651233450000|2022-04-29 11:57:30|92709.7|92684.7|92706.8|92681.8|92718.7|92693.7|92700.4|92675.4|71
1651233460000|2022-04-29 11:57:40|92705.2|92680.2|92698|92673|92708.1|92683.1|92697.5|92672.5|58
1651233470000|2022-04-29 11:57:50|92697.7|92672.7|92707.6|92682.6|92719.3|92694.3|92694.1|92669.1|62
1651233480000|2022-04-29 11:58:00|92708|92683|92694.5|92669.5|92710|92685|92684.9|92659.9|63
1651233490000|2022-04-29 11:58:10|92695.8|92670.8|92725.2|92700.2|92728.8|92703.8|92695.6|92670.6|70
1651233500000|2022-04-29 11:58:20|92725.4|92700.4|92704.5|92679.5|92730.3|92705.3|92704|92679|62
1651233510000|2022-04-29 11:58:30|92704.9|92679.9|92694.7|92669.7|92704.9|92679.9|92693.6|92668.6|52
1651233520000|2022-04-29 11:58:40|92693.5|92668.5|92685.2|92660.2|92693.5|92668.5|92681.6|92656.6|71
1651233530000|2022-04-29 11:58:50|92683|92658|92683.7|92658.7|92690.4|92665.4|92682.8|92657.8|53
1651233540000|2022-04-29 11:59:00|92684|92659|92672.2|92647.2|92684|92659|92670.3|92645.3|62
1651233550000|2022-04-29 11:59:10|92672.6|92647.6|92683.5|92658.5|92687.3|92662.3|92669.9|92644.9|64
1651233560000|2022-04-29 11:59:20|92684.3|92659.3|92684.7|92659.7|92695.6|92670.6|92679.8|92654.8|71
1651233570000|2022-04-29 11:59:30|92681.9|92656.9|92672.6|92647.6|92684.1|92656.9|92670.6|92634|55
1651233580000|2022-04-29 11:59:40|92669.5|92644.5|92685.5|92660.5|92702.1|92667.6|92659.5|92634.5|70
1651233590000|2022-04-29 11:59:50|92689|92664|92686.1|92661.1|92700.5|92675.5|92685.2|92660.2|63
1651233600000|2022-04-29 12:00:00|92697.1|92647.1|92685.9|92660.9|92697.1|92661|92673|92645.5|74
1651233610000|2022-04-29 12:00:10|92685.7|92660.7|92679.1|92654.1|92694.4|92660.7|92677.8|92639.6|65
1651233620000|2022-04-29 12:00:20|92680.4|92655.4|92711.5|92686.5|92735.3|92690.1|92677.7|92652.7|66
1651233630000|2022-04-29 12:00:30|92712.1|92687.1|92704.1|92679.1|92725.6|92694.4|92701.8|92675.6|70
1651233640000|2022-04-29 12:00:40|92703.1|92678.1|92703.5|92678.5|92707.8|92682.8|92696.6|92671.6|56
1651233650000|2022-04-29 12:00:50|92703.1|92678.1|92703.6|92678.6|92715.1|92688.6|92700.8|92663.2|61
1651233660000|2022-04-29 12:01:00|92705|92680|92691|92666|92708.4|92680|92681.9|92648.6|73
1651233670000|2022-04-29 12:01:10|92691.1|92666.1|92681|92656|92692.8|92667.8|92675.9|92650.9|54
1651233680000|2022-04-29 12:01:20|92681.5|92656.5|92663.4|92613.4|92681.9|92656.9|92653.1|92612.9|60
1651233690000|2022-04-29 12:01:30|92662.6|92612.6|92642.3|92617.3|92665.2|92635.4|92639.6|92605|61
1651233700000|2022-04-29 12:01:40|92642|92617|92609.5|92559.5|92648.7|92617|92609.1|92559.1|63
1651233710000|2022-04-29 12:01:50|92609|92559|92597.8|92572.8|92628.9|92593.3|92597.6|92557.9|64
1651233720000|2022-04-29 12:02:00|92595.2|92570.2|92609.6|92559.6|92612.2|92581.5|92579|92529|73
1651233730000|2022-04-29 12:02:10|92608.5|92558.5|92579.7|92554.7|92609.6|92575.4|92577.6|92543|65
1651233740000|2022-04-29 12:02:20|92577.8|92552.8|92567.3|92542.3|92585.7|92560.7|92552|92502|68
1651233750000|2022-04-29 12:02:30|92566.9|92541.9|92571.2|92521.2|92594.3|92557.3|92563.6|92519.3|62
1651233760000|2022-04-29 12:02:40|92558.2|92533.2|92561.6|92511.6|92570|92533.2|92534.4|92499|69
1651233770000|2022-04-29 12:02:50|92559.7|92509.7|92535.4|92510.4|92562.6|92525.3|92533.3|92491.9|62
1651233780000|2022-04-29 12:03:00|92534.1|92509.1|92546.9|92496.9|92546.9|92509.1|92526.9|92489.4|69
1651233790000|2022-04-29 12:03:10|92533.3|92508.3|92546.8|92521.8|92551.7|92521.8|92520.5|92493.7|68
1651233800000|2022-04-29 12:03:20|92560.1|92510.1|92552|92527|92573.2|92532.9|92543.7|92508.1|64
1651233810000|2022-04-29 12:03:30|92551|92526|92537.5|92512.5|92555|92526.9|92532.3|92496.7|57
1651233820000|2022-04-29 12:03:40|92537.2|92512.2|92536.4|92511.4|92543|92518|92536|92511|63
1651233830000|2022-04-29 12:03:50|92537.9|92512.9|92535.9|92510.9|92551.7|92526.7|92530.1|92505.1|64
1651233840000|2022-04-29 12:04:00|92534.8|92509.8|92537.3|92512.3|92538.3|92513.3|92532.2|92507.2|50
1651233850000|2022-04-29 12:04:10|92538|92513|92590.8|92540.8|92591.3|92553.1|92538|92513|64
1651233860000|2022-04-29 12:04:20|92591|92541|92568|92543|92591|92549.1|92567|92532.5|60
1651233870000|2022-04-29 12:04:30|92567.4|92542.4|92567.7|92542.7|92594|92555.4|92566.7|92531.2|50
1651233880000|2022-04-29 12:04:40|92566.5|92541.5|92551.5|92501.5|92573.8|92542.1|92538.9|92497.6|61
1651233890000|2022-04-29 12:04:50|92540|92515|92535.9|92510.9|92544.5|92519.5|92535.1|92510.1|54
1651233900000|2022-04-29 12:05:00|92536.4|92511.4|92551.4|92526.4|92553.6|92528.6|92536.1|92511.1|68
1651233910000|2022-04-29 12:05:10|92552.5|92527.5|92554.3|92529.3|92555.8|92530.8|92550.5|92525.5|54
1651233920000|2022-04-29 12:05:20|92554.4|92529.4|92549.5|92524.5|92566.2|92529.4|92549.3|92511.9|56
1651233930000|2022-04-29 12:05:30|92549.8|92524.8|92545.5|92520.5|92549.8|92524.8|92540.7|92515.7|52
1651233940000|2022-04-29 12:05:40|92544.3|92519.3|92541.8|92516.8|92547.2|92522.2|92541.8|92516.8|49
1651233950000|2022-04-29 12:05:50|92542.5|92517.5|92524.6|92499.6|92542.5|92517.5|92524.3|92486.3|56
1651233960000|2022-04-29 12:06:00|92524.2|92499.2|92541.5|92516.5|92556.4|92519.1|92523.9|92491.3|64
1651233970000|2022-04-29 12:06:10|92541.7|92516.7|92545.8|92520.8|92559.6|92524.8|92534.8|92497.7|58
1651233980000|2022-04-29 12:06:20|92545.9|92520.9|92557.7|92532.7|92574.4|92532.7|92544.2|92519.2|61
1651233990000|2022-04-29 12:06:30|92557.3|92532.3|92559.9|92534.9|92578.9|92539.6|92557.3|92518.4|63
1651234000000|2022-04-29 12:06:40|92562.6|92537.6|92570.1|92545.1|92584.2|92547.9|92558.1|92527.5|57
1651234010000|2022-04-29 12:06:50|92572|92547|92574.2|92549.2|92588.8|92551.5|92570.1|92534.2|53
1651234020000|2022-04-29 12:07:00|92575.1|92550.1|92578.5|92553.5|92593.3|92557.2|92575.1|92540.8|49
1651234030000|2022-04-29 12:07:10|92578.6|92553.6|92581|92556|92583.2|92558.2|92577.4|92552.4|26
1651234040000|2022-04-29 12:07:20|92582.6|92557.6|92602.7|92552.7|92602.7|92569.7|92580.6|92552.7|34
1651234050000|2022-04-29 12:07:30|92603|92553|92589.1|92564.1|92603|92570.6|92586|92553|52
1651234060000|2022-04-29 12:07:40|92588.1|92563.1|92587.1|92562.1|92590.6|92565.6|92584.6|92559.6|52
1651234070000|2022-04-29 12:07:50|92587.2|92562.2|92582.5|92557.5|92588.7|92563.7|92579.9|92554.9|51
1651234080000|2022-04-29 12:08:00|92582.7|92557.7|92577.9|92552.9|92583.8|92558.8|92575.4|92550.4|55
1651234090000|2022-04-29 12:08:10|92578.7|92553.7|92574.3|92549.3|92584.9|92554.6|92559.9|92519.6|49
1651234100000|2022-04-29 12:08:20|92574.4|92549.4|92564.9|92539.9|92581.7|92550.2|92564.9|92531.3|60
1651234110000|2022-04-29 12:08:30|92564.4|92539.4|92559.9|92534.9|92571.6|92539.5|92555.1|92519.1|57
1651234120000|2022-04-29 12:08:40|92560.2|92535.2|92569.3|92544.3|92580.1|92551.2|92560.2|92529.7|51
1651234130000|2022-04-29 12:08:50|92570.2|92545.2|92586.9|92536.9|92586.9|92546.7|92566.7|92536.9|41
1651234140000|2022-04-29 12:09:00|92569|92544|92568.7|92543.7|92570.5|92545.5|92567.2|92542.2|47
1651234150000|2022-04-29 12:09:10|92568.1|92543.1|92575.6|92550.6|92587.5|92551.1|92564.9|92531.3|45
1651234160000|2022-04-29 12:09:20|92575.7|92550.7|92548|92523|92576.8|92551.8|92546.7|92521.7|50
1651234170000|2022-04-29 12:09:30|92547.7|92522.7|92549.2|92524.2|92561|92527|92531.1|92497|64
1651234180000|2022-04-29 12:09:40|92548.8|92523.8|92554.8|92529.8|92566.8|92529.8|92548.2|92516.8|47
1651234190000|2022-04-29 12:09:50|92554.2|92529.2|92548.1|92523.1|92565.1|92533.7|92548.1|92515.1|45
1651234200000|2022-04-29 12:10:00|92548|92523|92561.2|92536.2|92561.4|92536.4|92544.8|92519.8|64
1651234210000|2022-04-29 12:10:10|92561.1|92536.1|92560.4|92535.4|92574.9|92542.3|92558.2|92521.9|46
1651234220000|2022-04-29 12:10:20|92560.7|92535.7|92555.8|92530.8|92562.8|92537.8|92555.1|92530.1|48
1651234230000|2022-04-29 12:10:30|92555.4|92530.4|92559.7|92534.7|92562.3|92537.3|92554.9|92529.9|41
1651234240000|2022-04-29 12:10:40|92559.9|92534.9|92556.5|92531.5|92561.9|92536.9|92556|92531|36
1651234250000|2022-04-29 12:10:50|92555.8|92530.8|92559.9|92534.9|92563.7|92538.7|92552.4|92527.4|54
1651234260000|2022-04-29 12:11:00|92558.5|92533.5|92557.7|92532.7|92558.8|92533.8|92554.9|92529.9|50
1651234270000|2022-04-29 12:11:10|92557.1|92532.1|92544.7|92519.7|92559.3|92534.3|92532.3|92506.9|49
1651234280000|2022-04-29 12:11:20|92544.9|92519.9|92555.7|92530.7|92568.8|92532.1|92544.8|92518.8|57
1651234290000|2022-04-29 12:11:30|92555.8|92530.8|92565.8|92540.8|92568.1|92543.1|92553.3|92528.3|60
1651234300000|2022-04-29 12:11:40|92565.7|92540.7|92529.7|92504.7|92565.7|92540.7|92529.7|92504.7|54
1651234310000|2022-04-29 12:11:50|92530.3|92505.3|92541.8|92516.8|92543.9|92518.9|92526|92492.4|61
1651234320000|2022-04-29 12:12:00|92542.4|92517.4|92541.7|92516.7|92543.5|92518.5|92538.3|92513.3|46
1651234330000|2022-04-29 12:12:10|92542|92517|92547.9|92522.9|92558.6|92525.5|92542|92508.4|54
1651234340000|2022-04-29 12:12:20|92545.9|92520.9|92551.6|92501.6|92557.4|92522.4|92533|92495.7|63
1651234350000|2022-04-29 12:12:30|92535.6|92510.6|92522.4|92472.4|92535.6|92510.6|92498.4|92464.5|70
1651234360000|2022-04-29 12:12:40|92523|92473|92523.2|92473.2|92524.5|92483.9|92508.3|92469.4|34
1651234370000|2022-04-29 12:12:50|92526.7|92476.7|92512.6|92487.6|92530.2|92494.5|92509.8|92475.4|40
1651234380000|2022-04-29 12:13:00|92513.4|92488.4|92517.6|92492.6|92538.5|92502.5|92513.1|92488.1|67
1651234390000|2022-04-29 12:13:10|92520|92495|92530.2|92505.2|92546.8|92511.3|92514.9|92489.9|66
1651234400000|2022-04-29 12:13:20|92529.7|92504.7|92522.1|92497.1|92543.2|92511.3|92521.7|92491.4|64
1651234410000|2022-04-29 12:13:30|92522|92497|92521.8|92496.8|92524.1|92499.1|92511.8|92486.8|50
1651234420000|2022-04-29 12:13:40|92521.5|92496.5|92528.6|92503.6|92533.9|92504.9|92518.7|92483.4|48
1651234430000|2022-04-29 12:13:50|92529|92504|92526.2|92501.2|92563.7|92524.4|92525.2|92493|62
1651234440000|2022-04-29 12:14:00|92526.4|92501.4|92551.4|92526.4|92555.8|92530.8|92515.2|92490.2|67
1651234450000|2022-04-29 12:14:10|92551.9|92526.9|92528.1|92503.1|92554.2|92529.2|92527.5|92502.5|60
1651234460000|2022-04-29 12:14:20|92527.8|92502.8|92544.2|92494.2|92545.4|92506.8|92526.6|92486.1|41
1651234470000|2022-04-29 12:14:30|92544.1|92494.1|92525.5|92500.5|92544.1|92506|92525.3|92488.4|53
1651234480000|2022-04-29 12:14:40|92525.4|92500.4|92553.6|92503.6|92554.7|92516.8|92525.4|92497.8|56
1651234490000|2022-04-29 12:14:50|92553.9|92503.9|92535.1|92510.1|92557.8|92518.2|92534.8|92497.3|58
1651234500000|2022-04-29 12:15:00|92532.9|92507.9|92540.2|92515.2|92555.9|92515.6|92527.9|92490|62
1651234510000|2022-04-29 12:15:10|92540.1|92515.1|92554.6|92504.6|92569.2|92535.4|92538.3|92502.5|73
1651234520000|2022-04-29 12:15:20|92554.1|92504.1|92537.6|92512.6|92555.3|92514.7|92535.7|92498.7|57
1651234530000|2022-04-29 12:15:30|92537.4|92512.4|92539.7|92514.7|92541.6|92516.6|92536.7|92511.7|46
1651234540000|2022-04-29 12:15:40|92539.8|92514.8|92572.9|92522.9|92578|92528|92539.8|92508.2|61
1651234550000|2022-04-29 12:15:50|92574.4|92524.4|92581.6|92531.6|92583|92533|92572.8|92522.8|58
1651234560000|2022-04-29 12:16:00|92582.7|92532.7|92588|92538|92597|92560.9|92577.2|92531.7|64
1651234570000|2022-04-29 12:16:10|92593.2|92543.2|92620.5|92570.5|92629.1|92579.1|92592.8|92542.8|69
1651234580000|2022-04-29 12:16:20|92609.6|92584.6|92630|92580|92630.2|92591.1|92608.6|92574.4|43
1651234590000|2022-04-29 12:16:30|92629.3|92579.3|92627.3|92577.3|92630.9|92593.5|92615.1|92572.6|56
1651234600000|2022-04-29 12:16:40|92627.5|92577.5|92606.6|92581.6|92629.6|92581.9|92604.1|92565.6|47
1651234610000|2022-04-29 12:16:50|92607.2|92582.2|92613.2|92563.2|92623|92587.7|92601.2|92563.2|49
1651234620000|2022-04-29 12:17:00|92614|92564|92624.9|92574.9|92625.8|92585.8|92599.3|92564|52
1651234630000|2022-04-29 12:17:10|92625.5|92575.5|92620.4|92570.4|92625.5|92584.8|92605.9|92567.7|54
1651234640000|2022-04-29 12:17:20|92621.3|92571.3|92613.8|92588.8|92621.5|92589.9|92605.4|92570.2|52
1651234650000|2022-04-29 12:17:30|92614|92589|92614.5|92589.5|92631.8|92591.2|92613.6|92576.3|46
1651234660000|2022-04-29 12:17:40|92629|92579|92606.9|92581.9|92630.2|92581.9|92604.7|92565.9|59
1651234670000|2022-04-29 12:17:50|92606.7|92581.7|92616.7|92566.7|92621.8|92583.6|92606.5|92565.9|38
1651234680000|2022-04-29 12:18:00|92616.9|92566.9|92622.1|92572.1|92624.6|92581.9|92604.2|92566.9|55
1651234690000|2022-04-29 12:18:10|92622|92572|92620.4|92595.4|92640.5|92599.8|92620.3|92570.3|54
1651234700000|2022-04-29 12:18:20|92620.6|92595.6|92637|92612|92644.8|92612|92620.6|92584.8|56
1651234710000|2022-04-29 12:18:30|92650.3|92600.3|92653.5|92628.5|92669.4|92628.5|92634.8|92598.3|54
1651234720000|2022-04-29 12:18:40|92652.6|92627.6|92652|92602|92657.4|92627.7|92639|92597.9|55
1651234730000|2022-04-29 12:18:50|92650.8|92600.8|92639.7|92614.7|92653.7|92616.9|92638.9|92598.9|40
1651234740000|2022-04-29 12:19:00|92639.8|92614.8|92636.9|92611.9|92647.4|92615.3|92634.7|92596|49
1651234750000|2022-04-29 12:19:10|92637|92612|92624.4|92599.4|92640.1|92612.3|92622.5|92586.5|53
1651234760000|2022-04-29 12:19:20|92623.8|92598.8|92624|92599|92637.5|92599.9|92615.8|92579.6|51
1651234770000|2022-04-29 12:19:30|92623.8|92598.8|92635.1|92585.1|92641.2|92602.6|92620.2|92584.2|42
1651234780000|2022-04-29 12:19:40|92622.3|92597.3|92621.1|92596.1|92622.7|92597.7|92616|92591|53
1651234790000|2022-04-29 12:19:50|92623.2|92598.2|92627.5|92602.5|92629.8|92604.8|92618.5|92593.5|54
1651234800000|2022-04-29 12:20:00|92626.9|92601.9|92610.9|92585.9|92627.7|92602.7|92609.8|92576|50
1651234810000|2022-04-29 12:20:10|92611|92586|92614.3|92589.3|92614.3|92589.3|92606.9|92581.9|42
1651234820000|2022-04-29 12:20:20|92616.4|92591.4|92610.6|92585.6|92631.1|92594.9|92610.1|92578.4|53
1651234830000|2022-04-29 12:20:30|92610.3|92585.3|92616.8|92566.8|92617.6|92586.4|92595.1|92561.6|71
1651234840000|2022-04-29 12:20:40|92617.2|92567.2|92611|92586|92631.6|92599.4|92611|92566.2|57
1651234850000|2022-04-29 12:20:50|92611.5|92586.5|92615.6|92590.6|92637.7|92600.5|92611.5|92586.5|73
1651234860000|2022-04-29 12:21:00|92617.7|92592.7|92630.9|92605.9|92637.8|92605.9|92616.9|92582.5|59
1651234870000|2022-04-29 12:21:10|92630.7|92605.7|92608.2|92583.2|92630.7|92605.7|92605.7|92574.7|59
1651234880000|2022-04-29 12:21:20|92608.6|92583.6|92596.3|92571.3|92608.6|92583.6|92594|92556|58
1651234890000|2022-04-29 12:21:30|92595.9|92570.9|92594.6|92569.6|92606.7|92572.1|92585.6|92553.3|64
1651234900000|2022-04-29 12:21:40|92594.5|92569.5|92603.5|92578.5|92611.9|92580.8|92593.2|92560.4|64
1651234910000|2022-04-29 12:21:50|92603.1|92578.1|92618.3|92593.3|92633.8|92598.4|92603.1|92578.1|67
1651234920000|2022-04-29 12:22:00|92616.8|92591.8|92617.3|92592.3|92619.8|92594.8|92598.2|92560.2|62
1651234930000|2022-04-29 12:22:10|92617.6|92592.6|92611.9|92586.9|92618.6|92593.6|92606.7|92581.7|65
1651234940000|2022-04-29 12:22:20|92610.8|92585.8|92618.3|92593.3|92629.1|92595.8|92605.6|92579.1|57
1651234950000|2022-04-29 12:22:30|92615.8|92590.8|92615|92590|92617.9|92592.9|92597|92560.2|55
1651234960000|2022-04-29 12:22:40|92614.1|92589.1|92611.5|92586.5|92619.9|92594.9|92609.3|92584.3|49
1651234970000|2022-04-29 12:22:50|92609.9|92584.9|92608.2|92583.2|92611.2|92586.2|92604.7|92579.7|59
1651234980000|2022-04-29 12:23:00|92608.5|92583.5|92611|92586|92630.1|92592.9|92608.2|92579.4|57
1651234990000|2022-04-29 12:23:10|92608.3|92583.3|92605.8|92580.8|92608.7|92583.7|92604.3|92579.3|40
1651235000000|2022-04-29 12:23:20|92604.9|92579.9|92602|92577|92613.3|92588.3|92602|92577|51
1651235010000|2022-04-29 12:23:30|92596.3|92571.3|92608.5|92583.5|92622.3|92597.3|92596.3|92571.3|68
1651235020000|2022-04-29 12:23:40|92608.7|92583.7|92619.1|92594.1|92627.1|92594.5|92608.2|92577.1|61
1651235030000|2022-04-29 12:23:50|92618|92593|92609|92584|92618.9|92593.9|92608|92583|57
1651235040000|2022-04-29 12:24:00|92609.2|92584.2|92609.2|92559.2|92610.3|92584.4|92596.5|92559|66
1651235050000|2022-04-29 12:24:10|92608.3|92558.3|92592.5|92567.5|92608.9|92573.6|92588.5|92553.9|49
1651235060000|2022-04-29 12:24:20|92594.1|92569.1|92598.1|92573.1|92608.7|92573.3|92592.8|92557.8|57
1651235070000|2022-04-29 12:24:30|92597.5|92572.5|92594.6|92569.6|92598.6|92573.6|92589.9|92564.9|58
1651235080000|2022-04-29 12:24:40|92598.4|92573.4|92589.2|92564.2|92604.7|92579.7|92588.4|92551.4|72
1651235090000|2022-04-29 12:24:50|92589.1|92564.1|92615.2|92590.2|92615.2|92590.2|92589.1|92564.1|63
1651235100000|2022-04-29 12:25:00|92613.5|92588.5|92625.5|92600.5|92631.7|92606.7|92613.5|92588.5|64
1651235110000|2022-04-29 12:25:10|92625.6|92600.6|92643.8|92618.8|92682.4|92634.5|92625.6|92600.6|66
1651235120000|2022-04-29 12:25:20|92644|92619|92642.2|92617.2|92663.7|92627.7|92642.2|92608.4|47
1651235130000|2022-04-29 12:25:30|92643.2|92618.2|92638|92613|92656.5|92619.9|92635.3|92606|58
1651235140000|2022-04-29 12:25:40|92640.9|92615.9|92661.6|92636.6|92661.6|92636.6|92640.1|92615.1|70
1651235150000|2022-04-29 12:25:50|92659|92634|92667.5|92642.5|92685.6|92647.2|92659|92633.8|68
1651235160000|2022-04-29 12:26:00|92674.7|92624.7|92678.1|92628.1|92679|92640.2|92655.5|92619.2|59
1651235170000|2022-04-29 12:26:10|92677.9|92627.9|92680.2|92630.2|92682.2|92632.2|92677.2|92627.2|70
1651235180000|2022-04-29 12:26:20|92680.9|92630.9|92678.5|92628.5|92684.3|92638.5|92663.5|92625.7|62
1651235190000|2022-04-29 12:26:30|92678.6|92628.6|92685.3|92635.3|92686.3|92636.3|92678|92628|53
1651235200000|2022-04-29 12:26:40|92684.6|92634.6|92683.6|92633.6|92684.7|92634.7|92681|92631|41
1651235210000|2022-04-29 12:26:50|92683.2|92633.2|92696.4|92646.4|92697.3|92657.3|92677.8|92633.2|50
1651235220000|2022-04-29 12:27:00|92696.1|92646.1|92684.1|92659.1|92711.3|92674.5|92683.3|92641.3|73
1651235230000|2022-04-29 12:27:10|92685.9|92660.9|92673.3|92648.3|92701.1|92662.5|92672.1|92635.9|73
1651235240000|2022-04-29 12:27:20|92674.9|92649.9|92683.2|92658.2|92697.7|92662.7|92674.8|92640|74
1651235250000|2022-04-29 12:27:30|92682.7|92657.7|92680.6|92655.6|92698.4|92660.2|92680.3|92642.7|72
1651235260000|2022-04-29 12:27:40|92681|92656|92690.4|92640.4|92692.4|92656.3|92673.9|92638.5|74
1651235270000|2022-04-29 12:27:50|92689.1|92639.1|92679.9|92654.9|92689.9|92656.2|92671.6|92635.6|66
1651235280000|2022-04-29 12:28:00|92680.5|92655.5|92693.9|92643.9|92699.5|92661.9|92680.5|92643.9|55
1651235290000|2022-04-29 12:28:10|92682.1|92657.1|92696.4|92646.4|92699.9|92662.4|92680.1|92643.8|69
1651235300000|2022-04-29 12:28:20|92696.2|92646.2|92692.4|92642.4|92698.2|92659|92678.5|92641.3|54
1651235310000|2022-04-29 12:28:30|92690.4|92640.4|92704.5|92654.5|92704.5|92667.6|92676.6|92640.4|59
1651235320000|2022-04-29 12:28:40|92701.9|92651.9|92697|92647|92703.7|92662.9|92686.7|92645.8|68
1651235330000|2022-04-29 12:28:50|92697.1|92647.1|92688.2|92638.2|92697.2|92653.7|92677.9|92638.2|50
1651235340000|2022-04-29 12:29:00|92689.5|92639.5|92690.4|92640.4|92691.8|92654.1|92674.7|92636.7|44
1651235350000|2022-04-29 12:29:10|92690.6|92640.6|92681.9|92656.9|92693.6|92657.2|92680.7|92639.8|37
1651235360000|2022-04-29 12:29:20|92681.3|92656.3|92693.7|92643.7|92695.7|92658.8|92681.3|92642.5|44
1651235370000|2022-04-29 12:29:30|92693.9|92643.9|92699.4|92649.4|92705.9|92655.9|92693.4|92643.4|56
1651235380000|2022-04-29 12:29:40|92698.2|92648.2|92700.5|92650.5|92777.9|92670|92698.1|92628.2|64
1651235390000|2022-04-29 12:29:50|92708.1|92658.1|92712|92662|92714.9|92664.9|92700.5|92650.5|56
1651235400000|2022-04-29 12:30:00|92712.9|92662.9|92807.1|92680.5|92808.1|92732.3|92712.9|92629.6|76
1651235410000|2022-04-29 12:30:10|92760.6|92710.6|92698.3|92648.3|92808.1|92710.6|92698.3|92621.2|78
1651235420000|2022-04-29 12:30:20|92696|92646|92675.4|92625.4|92727|92677|92674.2|92624.2|79
1651235430000|2022-04-29 12:30:30|92670.6|92620.6|92705.6|92655.6|92721.5|92671.5|92650.1|92600.1|78
1651235440000|2022-04-29 12:30:40|92703.5|92653.5|92692.5|92642.5|92720.3|92670.3|92686.2|92636.2|79
1651235450000|2022-04-29 12:30:50|92693.8|92643.8|92711.8|92661.8|92715|92665|92685.1|92635.1|79
1651235460000|2022-04-29 12:31:00|92714.8|92664.8|92692.6|92642.6|92717.4|92667.4|92692.6|92642.6|75
1651235470000|2022-04-29 12:31:10|92692.9|92642.9|92691|92641|92698.5|92648.5|92684.1|92634.1|75
1651235480000|2022-04-29 12:31:20|92686.3|92636.3|92687.5|92637.5|92691.5|92641.5|92682.5|92632.5|71
1651235490000|2022-04-29 12:31:30|92686.8|92636.8|92687.9|92637.9|92692.8|92642.8|92680.5|92630.5|66
1651235500000|2022-04-29 12:31:40|92686.6|92636.6|92687.1|92637.1|92689.3|92639.3|92678.1|92628.1|72
1651235510000|2022-04-29 12:31:50|92686.4|92636.4|92711.9|92661.9|92712.3|92662.3|92686.3|92636.3|69
1651235520000|2022-04-29 12:32:00|92712.8|92662.8|92709|92659|92719.7|92676.9|92701.9|92656.5|69
1651235530000|2022-04-29 12:32:10|92709.6|92659.6|92725|92675|92732.1|92682.1|92709.6|92659.6|68
1651235540000|2022-04-29 12:32:20|92725.5|92675.5|92759.8|92709.8|92763.7|92713.7|92712.7|92674.5|64
1651235550000|2022-04-29 12:32:30|92757.1|92707.1|92756.1|92706.1|92762.5|92718.2|92743.2|92705.1|57
1651235560000|2022-04-29 12:32:40|92755.7|92705.7|92752.1|92702.1|92759.8|92718.3|92743.3|92700.7|58
1651235570000|2022-04-29 12:32:50|92751.6|92701.6|92729.3|92704.3|92751.6|92708.2|92718.6|92683.1|70
1651235580000|2022-04-29 12:33:00|92728.7|92703.7|92812.5|92762.5|92813.5|92776.5|92728.7|92694.7|77
1651235590000|2022-04-29 12:33:10|92810.4|92760.4|92820.6|92770.6|92830.5|92788.1|92792.2|92755.1|79
1651235600000|2022-04-29 12:33:20|92819.8|92769.8|92803.1|92753.1|92819.8|92769.8|92799.9|92749.9|71
1651235610000|2022-04-29 12:33:30|92803.2|92753.2|92833.7|92808.7|92862.1|92812.1|92784.3|92746.2|70
1651235620000|2022-04-29 12:33:40|92835.7|92810.7|92924.8|92874.8|92932.4|92888.5|92834.9|92800.7|78
1651235630000|2022-04-29 12:33:50|92926.5|92876.5|92950.7|92900.7|92953.7|92903.7|92906.7|92868.2|77
1651235640000|2022-04-29 12:34:00|92951.3|92901.3|92936.1|92911.1|92964.6|92923.4|92934.3|92898.1|70
1651235650000|2022-04-29 12:34:10|92931|92906|92899.4|92874.4|92931|92906|92894|92864.2|74
1651235660000|2022-04-29 12:34:20|92914|92864|92882.5|92832.5|92914|92875.9|92864.4|92827|77
1651235670000|2022-04-29 12:34:30|92880.2|92830.2|92867.6|92817.6|92892.7|92858|92854.8|92817.6|78
1651235680000|2022-04-29 12:34:40|92854.2|92829.2|92868.7|92818.7|92891.1|92844.2|92844.2|92807|77
1651235690000|2022-04-29 12:34:50|92866.8|92816.8|92875.5|92825.5|92875.9|92838.7|92842.4|92797.3|73
1651235700000|2022-04-29 12:35:00|92875.3|92825.3|92912.4|92862.4|92915.6|92879.3|92863.5|92825.3|76
1651235710000|2022-04-29 12:35:10|92911.5|92861.5|92898.9|92873.9|92921.7|92880.8|92889.4|92845.8|80
1651235720000|2022-04-29 12:35:20|92901.7|92876.7|92903.8|92878.8|92923.9|92885.7|92897.5|92857.3|76
1651235730000|2022-04-29 12:35:30|92902.6|92877.6|92904.1|92879.1|92937.9|92900.2|92894.8|92856.9|77
1651235740000|2022-04-29 12:35:40|92910.5|92885.5|92933.8|92883.8|92936.8|92896.1|92902.6|92862.9|73
1651235750000|2022-04-29 12:35:50|92933.3|92883.3|92921.7|92896.7|92937.2|92897.6|92905.3|92870.5|75
1651235760000|2022-04-29 12:36:00|92935.7|92885.7|92960.2|92910.2|92978.6|92938.5|92926.6|92885.7|77
1651235770000|2022-04-29 12:36:10|92961.8|92911.8|92929.3|92879.3|92963.3|92916.7|92909.8|92867.6|77
1651235780000|2022-04-29 12:36:20|92931|92881|92916.1|92891.1|92939.7|92893.7|92910.4|92874.8|80
1651235790000|2022-04-29 12:36:30|92915.8|92890.8|92920.8|92870.8|92926.5|92890.8|92894.4|92858.2|78
1651235800000|2022-04-29 12:36:40|92926.6|92876.6|92920.5|92895.5|92933.3|92895.5|92904.6|92870.5|73
1651235810000|2022-04-29 12:36:50|92920|92895|92952.2|92902.2|92952.2|92916.3|92914.1|92877.1|66
1651235820000|2022-04-29 12:37:00|92953.7|92903.7|92947.7|92922.7|92959.2|92924.3|92925.5|92889.2|72
1651235830000|2022-04-29 12:37:10|92947.4|92922.4|92951.4|92901.4|92960|92922.4|92925.5|92889.5|70
1651235840000|2022-04-29 12:37:20|92938.2|92913.2|92963.1|92913.1|92964.2|92925|92938.2|92894.6|65
1651235850000|2022-04-29 12:37:30|92962.9|92912.9|92956.6|92906.6|92962.9|92925.6|92943.6|92905.3|62
1651235860000|2022-04-29 12:37:40|92943.9|92918.9|92956.7|92906.7|92958.5|92920.9|92935.1|92897.6|60
1651235870000|2022-04-29 12:37:50|92957.1|92907.1|92943.6|92893.6|92962.2|92925.3|92932.4|92893.6|69
1651235880000|2022-04-29 12:38:00|92944.1|92894.1|92911.2|92886.2|92944.1|92904.8|92910.7|92875.4|58
1651235890000|2022-04-29 12:38:10|92911|92886|92914.6|92864.6|92928.2|92889.6|92900.9|92862.7|64
1651235900000|2022-04-29 12:38:20|92913.7|92863.7|92894.3|92869.3|92923.6|92887.1|92894.3|92863.7|67
1651235910000|2022-04-29 12:38:30|92895.7|92870.7|92878.3|92853.3|92904.3|92870.7|92878.3|92841.4|71
1651235920000|2022-04-29 12:38:40|92877.8|92852.8|92895.8|92870.8|92915.5|92875.2|92875.6|92839.7|68
1651235930000|2022-04-29 12:38:50|92895.5|92870.5|92879.3|92829.3|92913.7|92873.5|92873.3|92829.3|70
1651235940000|2022-04-29 12:39:00|92880.2|92830.2|92913.6|92863.6|92915.6|92868.6|92871|92830.2|70
1651235950000|2022-04-29 12:39:10|92914.9|92864.9|92900.9|92875.9|92926.7|92888.4|92899.9|92864.9|61
1651235960000|2022-04-29 12:39:20|92898.9|92873.9|92900.3|92875.3|92909.3|92877.7|92893.9|92858|56
1651235970000|2022-04-29 12:39:30|92900.1|92875.1|92904.2|92879.2|92916.4|92879.2|92897.9|92857.5|56
1651235980000|2022-04-29 12:39:40|92901.6|92876.6|92931.2|92881.2|92935.8|92890.7|92901.2|92867.8|68
1651235990000|2022-04-29 12:39:50|92931.7|92881.7|92914.3|92889.3|92931.7|92894|92900|92864|53
1651236000000|2022-04-29 12:40:00|92913.9|92888.9|92916.6|92891.6|92917.8|92892.8|92907.1|92882.1|45
1651236010000|2022-04-29 12:40:10|92917.7|92892.7|92940.4|92890.4|92941.6|92895.6|92913.5|92882.1|53
1651236020000|2022-04-29 12:40:20|92940.8|92890.8|92916.7|92891.7|92943.7|92908.3|92916.7|92873.5|57
1651236030000|2022-04-29 12:40:30|92917.1|92892.1|92958.7|92908.7|92959.1|92909.1|92917|92879.9|63
1651236040000|2022-04-29 12:40:40|92956.7|92906.7|92971.2|92921.2|92975.6|92937.1|92956.7|92906.7|59
1651236050000|2022-04-29 12:40:50|92971.9|92921.9|92924.4|92874.4|92973.9|92923.9|92912.9|92874.4|72
1651236060000|2022-04-29 12:41:00|92924.9|92874.9|92895.1|92845.1|92925.2|92878|92881.9|92838.6|69
1651236070000|2022-04-29 12:41:10|92883.9|92858.9|92892.6|92842.6|92899|92862.2|92875|92833.6|68
1651236080000|2022-04-29 12:41:20|92878.8|92853.8|92889.3|92839.3|92892.4|92854.4|92874.5|92832.8|71
1651236090000|2022-04-29 12:41:30|92900.6|92850.6|92921.4|92871.4|92922|92872|92884|92844.6|61
1651236100000|2022-04-29 12:41:40|92921|92871|92920.2|92870.2|92928|92887.5|92898.8|92858.5|64
1651236110000|2022-04-29 12:41:50|92920.3|92870.3|92936.2|92886.2|92936.2|92899.2|92906.1|92869.7|40
1651236120000|2022-04-29 12:42:00|92937.6|92887.6|92934.3|92884.3|92949|92911.4|92929.5|92884.3|54
1651236130000|2022-04-29 12:42:10|92933.1|92883.1|92908.1|92858.1|92933.9|92883.9|92905|92855|67
1651236140000|2022-04-29 12:42:20|92906.9|92856.9|92884.2|92834.2|92907.1|92857.1|92868.1|92833|67
1651236150000|2022-04-29 12:42:30|92884.4|92834.4|92872.2|92847.2|92890.9|92848.9|92870|92830.7|53
1651236160000|2022-04-29 12:42:40|92872.1|92847.1|92875|92850|92890.3|92852.1|92866.5|92828.7|61
1651236170000|2022-04-29 12:42:50|92874.7|92849.7|92904.4|92854.4|92910.5|92868.8|92874.7|92842|65
1651236180000|2022-04-29 12:43:00|92904.5|92854.5|92917.4|92867.4|92929|92890.7|92888.3|92847|73
1651236190000|2022-04-29 12:43:10|92918.7|92868.7|92915.8|92865.8|92926.3|92888.7|92908.3|92861|62
1651236200000|2022-04-29 12:43:20|92913.7|92863.7|92873.1|92823.1|92913.7|92870.4|92860.8|92823|71
1651236210000|2022-04-29 12:43:30|92873|92823|92874.3|92824.3|92877.4|92840.3|92847.4|92810.8|65
1651236220000|2022-04-29 12:43:40|92874.6|92824.6|92895|92845|92895.9|92853.1|92871.2|92824.6|66
1651236230000|2022-04-29 12:43:50|92894.8|92844.8|92887.9|92862.9|92899.6|92864.2|92884.2|92844.6|59
1651236240000|2022-04-29 12:44:00|92888|92863|92918.9|92868.9|92924.9|92885.3|92887.2|92855.2|75
1651236250000|2022-04-29 12:44:10|92906.1|92881.1|92902.5|92852.5|92918.5|92884|92889.7|92851.8|62
1651236260000|2022-04-29 12:44:20|92903.4|92853.4|92919.7|92869.7|92920.6|92876.1|92888.8|92841.4|70
1651236270000|2022-04-29 12:44:30|92918.6|92868.6|92879.5|92854.5|92920.3|92870.3|92878.6|92840.7|48
1651236280000|2022-04-29 12:44:40|92880|92855|92904.7|92854.7|92906.9|92868.2|92870.3|92829.8|67
1651236290000|2022-04-29 12:44:50|92903.3|92853.3|92907.4|92857.4|92930.2|92888.3|92893.1|92848.9|66
1651236300000|2022-04-29 12:45:00|92892.7|92867.7|92898.5|92873.5|92922.8|92890.4|92891.5|92858.8|68
1651236310000|2022-04-29 12:45:10|92897.1|92872.1|92886.1|92861.1|92909.2|92872.6|92885.6|92849.7|46
1651236320000|2022-04-29 12:45:20|92885.8|92860.8|92893.8|92843.8|92902.2|92866.9|92881|92843|50
1651236330000|2022-04-29 12:45:30|92881.5|92856.5|92891.7|92866.7|92904.2|92872.9|92881.5|92844.8|54
1651236340000|2022-04-29 12:45:40|92891.8|92866.8|92885.3|92860.3|92891.8|92866.8|92884.3|92859.3|45
1651236350000|2022-04-29 12:45:50|92885.2|92860.2|92912.6|92862.6|92912.6|92876.7|92882.6|92845.4|53
1651236360000|2022-04-29 12:46:00|92905.6|92880.6|92939|92889|92939.8|92903.2|92905.6|92874.7|66
1651236370000|2022-04-29 12:46:10|92939.2|92889.2|92918.5|92893.5|92943.9|92914|92918.5|92884.7|56
1651236380000|2022-04-29 12:46:20|92912|92887|92910.9|92885.9|92918.2|92888.6|92901.4|92864|61
1651236390000|2022-04-29 12:46:30|92904.7|92879.7|92901.2|92876.2|92915.3|92879.7|92897.4|92862|57
1651236400000|2022-04-29 12:46:40|92914|92864|92929.1|92879.1|92929.1|92886.7|92897.7|92861.7|72
1651236410000|2022-04-29 12:46:50|92933.8|92883.8|92928.2|92878.2|92934.3|92894.4|92912.9|92876.8|64
1651236420000|2022-04-29 12:47:00|92927.7|92877.7|92922.7|92872.7|92929|92892.5|92912.4|92872.7|55
1651236430000|2022-04-29 12:47:10|92922.5|92872.5|92902|92877|92924|92885.6|92902|92864.5|65
1651236440000|2022-04-29 12:47:20|92901.5|92876.5|92896|92871|92910.2|92876.7|92891|92854.4|63
1651236450000|2022-04-29 12:47:30|92893.6|92868.6|92861.5|92836.5|92893.6|92868.6|92859.9|92817.3|66
1651236460000|2022-04-29 12:47:40|92860.7|92835.7|92865.3|92815.3|92881.3|92844.7|92854.2|92815.3|63
1651236470000|2022-04-29 12:47:50|92854.1|92829.1|92846.3|92821.3|92861|92833.3|92842.9|92803.6|64
1651236480000|2022-04-29 12:48:00|92843.5|92818.5|92838.1|92813.1|92851|92818.5|92833|92793.3|65
1651236490000|2022-04-29 12:48:10|92847.7|92797.7|92844.6|92794.6|92848.1|92808.2|92823.2|92785.6|67
1651236500000|2022-04-29 12:48:20|92847.2|92797.2|92855.7|92805.7|92861|92815.3|92834.8|92797.2|66
1651236510000|2022-04-29 12:48:30|92857.1|92807.1|92840.7|92790.7|92859.5|92821.8|92840.7|92790.7|64
1651236520000|2022-04-29 12:48:40|92842.3|92792.3|92826.4|92776.4|92842.3|92801.7|92816.6|92776.4|64
1651236530000|2022-04-29 12:48:50|92828.8|92778.8|92808.6|92783.6|92828.8|92789.7|92805.3|92768.3|61
1651236540000|2022-04-29 12:49:00|92813.5|92788.5|92818.7|92793.7|92831|92794.8|92813.5|92774.1|53
1651236550000|2022-04-29 12:49:10|92818.6|92793.6|92822|92797|92830.8|92797|92815|92777.8|30
1651236560000|2022-04-29 12:49:20|92823.4|92798.4|92813|92788|92826.6|92801.6|92805.6|92768.3|54
1651236570000|2022-04-29 12:49:30|92815.2|92790.2|92817.8|92792.8|92838|92800.8|92814.6|92788|51
1651236580000|2022-04-29 12:49:40|92818|92793|92823.7|92798.7|92830.3|92805.3|92817.7|92792.7|48
1651236590000|2022-04-29 12:49:50|92823.2|92798.2|92827.2|92802.2|92839.9|92814.9|92813.9|92788.9|58
1651236600000|2022-04-29 12:50:00|92828.6|92803.6|92833.8|92808.8|92837|92812|92824.1|92799.1|67
1651236610000|2022-04-29 12:50:10|92830.6|92805.6|92851.5|92826.5|92865.9|92826.5|92822.2|92797.2|45
1651236620000|2022-04-29 12:50:20|92853.9|92828.9|92869.8|92844.8|92878.9|92845.9|92853.1|92828.1|50
1651236630000|2022-04-29 12:50:30|92869.3|92844.3|92891|92841|92891.1|92855.8|92859.7|92822|65
1651236640000|2022-04-29 12:50:40|92893.7|92843.7|92869|92844|92893.7|92855.1|92867.4|92828.8|60
1651236650000|2022-04-29 12:50:50|92868|92843|92859.6|92809.6|92881.6|92843.7|92824.1|92792.2|73
1651236660000|2022-04-29 12:51:00|92846.6|92821.6|92851.3|92826.3|92866.9|92829.7|92841.7|92815.4|63
1651236670000|2022-04-29 12:51:10|92851.6|92826.6|92874.3|92849.3|92890.1|92852.6|92851.6|92820.5|63
1651236680000|2022-04-29 12:51:20|92874.4|92849.4|92893.1|92843.1|92911.5|92877.1|92872.6|92837.1|69
1651236690000|2022-04-29 12:51:30|92892.5|92842.5|92863.1|92838.1|92901.9|92862.2|92863|92822.7|70
1651236700000|2022-04-29 12:51:40|92866.2|92841.2|92855.7|92830.7|92883.8|92845.4|92853.7|92823|64
1651236710000|2022-04-29 12:51:50|92860.5|92835.5|92856.2|92806.2|92866.6|92835.5|92842.1|92805|64
1651236720000|2022-04-29 12:52:00|92855.7|92805.7|92838|92813|92855.8|92824.3|92834.5|92797|65
1651236730000|2022-04-29 12:52:10|92837.7|92812.7|92833.6|92808.6|92850.1|92812.7|92823.9|92787.7|55
1651236740000|2022-04-29 12:52:20|92831.8|92806.8|92839.3|92814.3|92852.6|92816.7|92830.9|92802.1|42
1651236750000|2022-04-29 12:52:30|92840.1|92815.1|92835.8|92785.8|92845.9|92815.1|92815.8|92782.5|71
1651236760000|2022-04-29 12:52:40|92835.6|92785.6|92840|92790|92840.9|92807.2|92818.2|92778.4|60
1651236770000|2022-04-29 12:52:50|92841.8|92791.8|92809.3|92784.3|92841.8|92803.8|92809.3|92776|54
1651236780000|2022-04-29 12:53:00|92812.8|92787.8|92826.6|92776.6|92827.2|92794.8|92808.5|92774.9|58
1651236790000|2022-04-29 12:53:10|92826.4|92776.4|92849.8|92799.8|92849.8|92815.3|92815.9|92775.3|63
1651236800000|2022-04-29 12:53:20|92848.1|92798.1|92852.7|92802.7|92855.4|92816|92830.4|92795.4|44
1651236810000|2022-04-29 12:53:30|92852.3|92802.3|92845.1|92795.1|92853.3|92816.4|92830.5|92795.1|51
1651236820000|2022-04-29 12:53:40|92846|92796|92836.2|92811.2|92857.8|92817.6|92825.9|92791.3|57
1651236830000|2022-04-29 12:53:50|92836.3|92811.3|92840.3|92815.3|92853.4|92815.3|92835.7|92792.6|59
1651236840000|2022-04-29 12:54:00|92840.4|92815.4|92839.5|92814.5|92854.1|92818|92836.1|92802.9|54
1651236850000|2022-04-29 12:54:10|92839.1|92814.1|92844.5|92794.5|92847.9|92818.1|92832.3|92794.1|57
1651236860000|2022-04-29 12:54:20|92846.3|92796.3|92851.5|92801.5|92853.5|92816.1|92834.7|92796.3|52
1651236870000|2022-04-29 12:54:30|92851.6|92801.6|92836.2|92811.2|92852.8|92814.2|92832.9|92801.6|54
1651236880000|2022-04-29 12:54:40|92836|92811|92836.5|92811.5|92838.3|92813.3|92834.3|92809.3|44
1651236890000|2022-04-29 12:54:50|92836.8|92811.8|92835|92810|92838.8|92813.8|92834|92809|42
1651236900000|2022-04-29 12:55:00|92834.8|92809.8|92825.5|92800.5|92843.7|92812.5|92824.4|92791.8|55
1651236910000|2022-04-29 12:55:10|92826.3|92801.3|92826.1|92776.1|92831.9|92801.3|92813.1|92776.1|51
1651236920000|2022-04-29 12:55:20|92825.7|92775.7|92804.3|92779.3|92825.7|92788.7|92799.3|92762.8|56
1651236930000|2022-04-29 12:55:30|92802.4|92777.4|92790.4|92740.4|92809.7|92777.4|92778.6|92740.4|66
1651236940000|2022-04-29 12:55:40|92790|92740|92762.2|92737.2|92793.1|92756.2|92759.2|92722.7|65
1651236950000|2022-04-29 12:55:50|92762.1|92737.1|92763.7|92738.7|92783.3|92746.6|92761.4|92730.1|62
1651236960000|2022-04-29 12:56:00|92763.9|92738.9|92772.8|92747.8|92772.8|92747.8|92762.8|92737.8|58
1651236970000|2022-04-29 12:56:10|92772.4|92747.4|92812|92787|92828|92791|92772.3|92747.3|75
1651236980000|2022-04-29 12:56:20|92811.1|92786.1|92820|92795|92828.7|92795.1|92805.5|92777.8|56
1651236990000|2022-04-29 12:56:30|92819.5|92794.5|92798.2|92773.2|92840|92800.3|92798.2|92762.6|61
1651237000000|2022-04-29 12:56:40|92798.1|92773.1|92787.6|92762.6|92809.2|92773.9|92784.7|92751.9|63
1651237010000|2022-04-29 12:56:50|92790.1|92765.1|92777.9|92727.9|92792.2|92765.8|92763.5|92727.9|69
1651237020000|2022-04-29 12:57:00|92778.4|92728.4|92775.5|92750.5|92785.7|92750.6|92768.5|92726.8|57
1651237030000|2022-04-29 12:57:10|92775.3|92750.3|92792.6|92742.6|92793|92756.6|92775.1|92738.6|55
1651237040000|2022-04-29 12:57:20|92781.1|92756.1|92776.7|92751.7|92781.8|92756.8|92774.8|92749.8|42
1651237050000|2022-04-29 12:57:30|92775.9|92750.9|92770.1|92745.1|92776.3|92751.3|92767.1|92742.1|56
1651237060000|2022-04-29 12:57:40|92770.2|92745.2|92771.3|92721.3|92772.6|92747.6|92758.5|92721|61
1651237070000|2022-04-29 12:57:50|92771.5|92721.5|92748.2|92723.2|92771.5|92737.2|92747.8|92712.3|68
1651237080000|2022-04-29 12:58:00|92746|92721|92730.7|92705.7|92754.7|92721|92724.2|92699.2|60
1651237090000|2022-04-29 12:58:10|92731.8|92706.8|92732.6|92707.6|92742.1|92717.1|92727.4|92702.4|67
1651237100000|2022-04-29 12:58:20|92731|92706|92755.2|92730.2|92769|92733.3|92728.8|92703.8|65
1651237110000|2022-04-29 12:58:30|92755.3|92730.3|92740|92715|92761|92734.2|92740|92710.6|61
1651237120000|2022-04-29 12:58:40|92740.5|92715.5|92737.9|92712.9|92740.6|92715.6|92732.1|92707.1|68
1651237130000|2022-04-29 12:58:50|92738|92713|92744.3|92719.3|92748.5|92723.5|92737.8|92712.8|59
1651237140000|2022-04-29 12:59:00|92744.9|92719.9|92788.1|92738.1|92790.4|92761.7|92744.9|92719.9|76
1651237150000|2022-04-29 12:59:10|92788|92738|92775.2|92750.2|92788.7|92751|92769.6|92735.9|61
1651237160000|2022-04-29 12:59:20|92775.4|92750.4|92786|92761|92794.3|92761.6|92775.2|92740.4|56
1651237170000|2022-04-29 12:59:30|92801.6|92776.6|92819|92794|92825.3|92794|92801.6|92766.1|72
1651237180000|2022-04-29 12:59:40|92818|92793|92842.6|92817.6|92861|92820.5|92804.7|92770.3|67
1651237190000|2022-04-29 12:59:50|92842.3|92817.3|92854.9|92829.9|92862.4|92830.1|92842.3|92808.6|51
1651237200000|2022-04-29 13:00:00|92858.7|92833.7|92878|92853|92892.8|92853.3|92858.6|92833.6|60
1651237210000|2022-04-29 13:00:10|92877.9|92852.9|92844.9|92819.9|92879.5|92854.5|92838.8|92798|69
1651237220000|2022-04-29 13:00:20|92844.5|92819.5|92855|92830|92872.5|92834.4|92841.2|92812.1|63
1651237230000|2022-04-29 13:00:30|92855.2|92830.2|92893.7|92868.7|92913.4|92877.7|92855|92824.3|70
1651237240000|2022-04-29 13:00:40|92890.6|92865.6|92874.6|92849.6|92903.5|92868.7|92874.3|92835.5|70
1651237250000|2022-04-29 13:00:50|92874.4|92849.4|92896.9|92871.9|92897.2|92872.2|92873.8|92838.5|54
1651237260000|2022-04-29 13:01:00|92897.1|92872.1|92890|92865|92909.7|92872.5|92878.7|92853.7|71
1651237270000|2022-04-29 13:01:10|92885.7|92860.7|92909.3|92859.3|92909.3|92869.8|92879.3|92854.3|63
1651237280000|2022-04-29 13:01:20|92895.9|92870.9|92910|92885|92943.4|92903.3|92895.8|92870.8|75
1651237290000|2022-04-29 13:01:30|92909.7|92884.7|92890.1|92865.1|92909.7|92884.7|92888.4|92863.4|69
1651237300000|2022-04-29 13:01:40|92892.5|92867.5|92912|92887|92925.7|92890.1|92892|92867|71
1651237310000|2022-04-29 13:01:50|92911.7|92886.7|92872|92847|92922.6|92887.5|92872|92832.3|76
1651237320000|2022-04-29 13:02:00|92886|92836|92885.5|92860.5|92904.8|92866.9|92869.2|92836|73
1651237330000|2022-04-29 13:02:10|92885.6|92860.6|92875.2|92850.2|92892.8|92861.5|92874.5|92841.8|67
1651237340000|2022-04-29 13:02:20|92875|92850|92856.5|92806.5|92878|92850.1|92845.6|92806.5|68
1651237350000|2022-04-29 13:02:30|92855.3|92805.3|92840.6|92815.6|92868.6|92831.4|92838.7|92798.9|61
1651237360000|2022-04-29 13:02:40|92838.4|92813.4|92851|92826|92871|92833.3|92837.8|92803.9|64
1651237370000|2022-04-29 13:02:50|92851.1|92826.1|92869.7|92819.7|92871.4|92834.3|92849.9|92818.9|61
1651237380000|2022-04-29 13:03:00|92869|92819|92847.8|92797.8|92869|92831.7|92833.6|92797.8|54
1651237390000|2022-04-29 13:03:10|92836.9|92811.9|92847.2|92822.2|92861.6|92823.3|92836.9|92807.5|68
1651237400000|2022-04-29 13:03:20|92847.4|92822.4|92847.9|92822.9|92862.3|92829|92845.3|92812.3|58
1651237410000|2022-04-29 13:03:30|92847.7|92822.7|92848.5|92823.5|92860.2|92831|92845.9|92810.2|52
1651237420000|2022-04-29 13:03:40|92850.2|92825.2|92838.9|92813.9|92852.2|92827.2|92835.6|92810.6|64
1651237430000|2022-04-29 13:03:50|92838.1|92813.1|92835.3|92810.3|92838.3|92813.3|92827.2|92802.2|64
1651237440000|2022-04-29 13:04:00|92834.8|92809.8|92847.9|92822.9|92848.8|92823.8|92829.4|92804.4|59
1651237450000|2022-04-29 13:04:10|92849|92824|92853.2|92828.2|92862.8|92837.8|92846.4|92821.4|67
1651237460000|2022-04-29 13:04:20|92854.4|92829.4|92840|92815|92857.2|92832.2|92839.5|92814.5|59
1651237470000|2022-04-29 13:04:30|92838.2|92813.2|92835.7|92810.7|92841.1|92816.1|92832.4|92807.4|44
1651237480000|2022-04-29 13:04:40|92835.9|92810.9|92822.3|92797.3|92835.9|92810.9|92817.5|92792.5|51
1651237490000|2022-04-29 13:04:50|92823.8|92798.8|92823.3|92798.3|92843.1|92809.6|92820.3|92793.1|57
1651237500000|2022-04-29 13:05:00|92823.4|92798.4|92809.1|92784.1|92824.4|92799.4|92806.3|92781.3|50
1651237510000|2022-04-29 13:05:10|92809.4|92784.4|92826.7|92801.7|92833.2|92808.2|92808.2|92783.2|49
1651237520000|2022-04-29 13:05:20|92826.9|92801.9|92815.6|92790.6|92832.8|92807.8|92814.8|92789.8|66
1651237530000|2022-04-29 13:05:30|92814.5|92789.5|92802.2|92777.2|92814.5|92789.5|92796.1|92755.9|68
1651237540000|2022-04-29 13:05:40|92802.9|92777.9|92811.7|92786.7|92811.8|92786.8|92798.7|92773.7|65
1651237550000|2022-04-29 13:05:50|92811.1|92786.1|92810.9|92785.9|92815.1|92790.1|92790.6|92752.3|71
1651237560000|2022-04-29 13:06:00|92814.4|92789.4|92809.5|92784.5|92816.3|92791.3|92806.6|92781.6|68
1651237570000|2022-04-29 13:06:10|92809.4|92784.4|92791.1|92766.1|92810|92785|92787.7|92755|66
1651237580000|2022-04-29 13:06:20|92790.7|92765.7|92789.5|92764.5|92794|92769|92779.9|92754.9|62
1651237590000|2022-04-29 13:06:30|92789.6|92764.6|92788.4|92763.4|92792|92767|92784.4|92759.4|57
1651237600000|2022-04-29 13:06:40|92788.5|92763.5|92782.6|92757.6|92799.7|92767.7|92782.5|92748.7|50
1651237610000|2022-04-29 13:06:50|92781.3|92756.3|92764.2|92739.2|92788.5|92756.3|92763|92726.8|54
1651237620000|2022-04-29 13:07:00|92764.1|92739.1|92764.9|92739.9|92769.3|92744.3|92745.7|92720.7|74
1651237630000|2022-04-29 13:07:10|92764.8|92739.8|92777.8|92752.8|92789|92752.8|92759.1|92734.1|61
1651237640000|2022-04-29 13:07:20|92776.7|92751.7|92786.4|92761.4|92796|92761.4|92774.6|92746|62
1651237650000|2022-04-29 13:07:30|92786.7|92761.7|92781.1|92756.1|92801.1|92763.1|92776|92743.4|69
1651237660000|2022-04-29 13:07:40|92781.7|92756.7|92798.1|92773.1|92803.1|92774.5|92780.7|92752.6|65
1651237670000|2022-04-29 13:07:50|92798.3|92773.3|92799.5|92774.5|92826.2|92792|92798.3|92768.2|66
1651237680000|2022-04-29 13:08:00|92815.2|92765.2|92815.4|92790.4|92825.7|92792.3|92799.9|92762.6|69
1651237690000|2022-04-29 13:08:10|92816.2|92791.2|92824.6|92799.6|92832.5|92800.2|92813.5|92781.5|68
1651237700000|2022-04-29 13:08:20|92823.6|92798.6|92795.3|92770.3|92827.5|92799.6|92795.3|92758.5|72
1651237710000|2022-04-29 13:08:30|92794|92769|92798.6|92773.6|92818.4|92781.9|92791.7|92766.7|59
1651237720000|2022-04-29 13:08:40|92798.3|92773.3|92792.9|92767.9|92801.2|92776.2|92788.4|92763.4|51
1651237730000|2022-04-29 13:08:50|92792.8|92767.8|92805.7|92780.7|92808.7|92783.7|92790.7|92765.7|55
1651237740000|2022-04-29 13:09:00|92805.5|92780.5|92825.7|92800.7|92826.1|92801.1|92805.4|92780.4|62
1651237750000|2022-04-29 13:09:10|92824.6|92799.6|92833.2|92808.2|92833.9|92808.9|92822.1|92797.1|72
1651237760000|2022-04-29 13:09:20|92833.1|92808.1|92838.5|92813.5|92841.7|92816.7|92829.2|92804.2|70
1651237770000|2022-04-29 13:09:30|92839.9|92814.9|92839.6|92814.6|92848.8|92823.8|92832.7|92807.7|68
1651237780000|2022-04-29 13:09:40|92839.5|92814.5|92828.4|92803.4|92840.6|92815.6|92828.2|92803.2|54
1651237790000|2022-04-29 13:09:50|92828.5|92803.5|92849.8|92824.8|92852.7|92827.7|92828.5|92803.5|66
1651237800000|2022-04-29 13:10:00|92849.5|92824.5|92877|92827|92877|92837.7|92848.5|92820.2|70
1651237810000|2022-04-29 13:10:10|92868|92843|92897.3|92847.3|92898.4|92860|92868|92830.9|65
1651237820000|2022-04-29 13:10:20|92897.2|92847.2|92871|92846|92898.5|92861.2|92870.5|92837.5|65
1651237830000|2022-04-29 13:10:30|92873.4|92848.4|92865|92840|92873.4|92848.4|92859.5|92834.5|67
1651237840000|2022-04-29 13:10:40|92865.8|92840.8|92875.4|92850.4|92875.4|92850.4|92863.9|92838.9|57
1651237850000|2022-04-29 13:10:50|92874.3|92849.3|92886.2|92861.2|92894.4|92861.2|92871.3|92832|54
1651237860000|2022-04-29 13:11:00|92886.3|92861.3|92907.1|92882.1|92918.9|92884.7|92884.7|92859.7|68
1651237870000|2022-04-29 13:11:10|92907.2|92882.2|92889.9|92864.9|92907.3|92882.3|92884.9|92846.9|57
1651237880000|2022-04-29 13:11:20|92889.7|92864.7|92870.7|92845.7|92894.3|92866.8|92868.5|92834|65
1651237890000|2022-04-29 13:11:30|92871|92846|92858.8|92833.8|92882.8|92846.9|92855.8|92822|49
1651237900000|2022-04-29 13:11:40|92858.3|92833.3|92846.2|92821.2|92868.4|92833.3|92843.7|92806.1|59
1651237910000|2022-04-29 13:11:50|92846.4|92821.4|92841.9|92816.9|92851.7|92822.3|92836.3|92798.1|54
1651237920000|2022-04-29 13:12:00|92842.1|92817.1|92847|92797|92854.5|92817.7|92831.7|92796.3|54
1651237930000|2022-04-29 13:12:10|92847.9|92797.9|92848|92798|92851.7|92813.6|92828.3|92791.8|63
1651237940000|2022-04-29 13:12:20|92847.4|92797.4|92828.7|92803.7|92847.6|92808.8|92822.6|92782.7|59
1651237950000|2022-04-29 13:12:30|92829.6|92804.6|92842.1|92817.1|92845.9|92817.1|92818.5|92776.2|61
1651237960000|2022-04-29 13:12:40|92842.4|92817.4|92838.3|92813.3|92855.6|92818.6|92834.2|92798.1|53
1651237970000|2022-04-29 13:12:50|92838|92813|92811.1|92786.1|92852.2|92813.3|92808.7|92779.7|63
1651237980000|2022-04-29 13:13:00|92810.4|92785.4|92798.8|92773.8|92814|92789|92796.4|92758.6|62
1651237990000|2022-04-29 13:13:10|92797|92772|92787.1|92762.1|92798.8|92773.8|92775.4|92740.5|68
1651238000000|2022-04-29 13:13:20|92784.2|92759.2|92808.7|92783.7|92809.3|92784.3|92775.5|92750.5|62
1651238010000|2022-04-29 13:13:30|92807.1|92782.1|92804.5|92779.5|92818.8|92784.2|92800.2|92767.6|60
1651238020000|2022-04-29 13:13:40|92804.7|92779.7|92826.8|92776.8|92826.8|92790.6|92796.8|92771.8|58
1651238030000|2022-04-29 13:13:50|92825.6|92775.6|92830.6|92805.6|92848.5|92810.4|92816.1|92775.6|58
1651238040000|2022-04-29 13:14:00|92834|92809|92855.7|92830.7|92855.7|92830.7|92833.8|92801|67
1651238050000|2022-04-29 13:14:10|92855.4|92830.4|92848.7|92823.7|92882.9|92843.9|92845.7|92811.4|73
1651238060000|2022-04-29 13:14:20|92849.1|92824.1|92859.1|92834.1|92878.4|92841.4|92848.8|92814.8|64
1651238070000|2022-04-29 13:14:30|92860.3|92835.3|92867.6|92842.6|92870.7|92844.1|92841.4|92808|71
1651238080000|2022-04-29 13:14:40|92868.9|92843.9|92871.6|92846.6|92891.7|92857|92868.7|92829.2|75
1651238090000|2022-04-29 13:14:50|92873|92848|92889.6|92864.6|92891|92864.6|92868.4|92838.9|67
1651238100000|2022-04-29 13:15:00|92888.1|92863.1|92874.4|92849.4|92905.3|92868.7|92872.6|92847.6|64
1651238110000|2022-04-29 13:15:10|92873.4|92848.4|92880.3|92855.3|92884.7|92859.7|92868.4|92843.4|71
1651238120000|2022-04-29 13:15:20|92879.9|92854.9|92880.7|92855.7|92902.3|92867.4|92866.1|92825.6|74
1651238130000|2022-04-29 13:15:30|92877.3|92852.3|92888.1|92863.1|92903.2|92870.1|92874.9|92837|64
1651238140000|2022-04-29 13:15:40|92885.2|92860.2|92909.3|92859.3|92918.8|92882.2|92880.8|92855.8|72
1651238150000|2022-04-29 13:15:50|92890.8|92865.8|92892.4|92867.4|92899.8|92870.5|92880.4|92842.3|74
1651238160000|2022-04-29 13:16:00|92890.6|92865.6|92867.5|92842.5|92893.1|92868.1|92866.7|92832.5|73
1651238170000|2022-04-29 13:16:10|92879.7|92829.7|92863.4|92838.4|92879.7|92844.1|92854.2|92817.2|74
1651238180000|2022-04-29 13:16:20|92863.1|92838.1|92875.7|92850.7|92875.7|92850.7|92858.1|92833.1|59
1651238190000|2022-04-29 13:16:30|92874.8|92849.8|92859|92834|92874.8|92849.8|92857.3|92818.3|65
1651238200000|2022-04-29 13:16:40|92858.7|92833.7|92864.8|92839.8|92864.8|92839.8|92848|92812.1|72
1651238210000|2022-04-29 13:16:50|92864|92839|92862.6|92837.6|92877.4|92851.1|92862.6|92827|58
1651238220000|2022-04-29 13:17:00|92864|92839|92847.2|92797.2|92871.4|92839|92829.5|92792.8|71
1651238230000|2022-04-29 13:17:10|92846.5|92796.5|92824.6|92799.6|92846.5|92809.1|92821.6|92796.5|63
1651238240000|2022-04-29 13:17:20|92824.1|92799.1|92801.3|92776.3|92825.7|92800.7|92799.5|92764.5|66
1651238250000|2022-04-29 13:17:30|92799.2|92774.2|92776.9|92751.9|92803.5|92774.2|92773.1|92736.6|65
1651238260000|2022-04-29 13:17:40|92777.7|92752.7|92752.5|92727.5|92778.6|92752.9|92752|92716.7|61
1651238270000|2022-04-29 13:17:50|92752.2|92727.2|92778.2|92753.2|92808.2|92766|92752.2|92723.6|69
1651238280000|2022-04-29 13:18:00|92793.4|92743.4|92801.5|92751.5|92805.3|92766.7|92785.3|92743.4|52
1651238290000|2022-04-29 13:18:10|92802.9|92752.9|92766.5|92741.5|92802.9|92765.4|92766.5|92730.8|56
1651238300000|2022-04-29 13:18:20|92777.9|92727.9|92757.8|92732.8|92778.3|92740.4|92752.8|92718.8|71
1651238310000|2022-04-29 13:18:30|92757.5|92732.5|92753.9|92728.9|92790.2|92740.2|92749.6|92716.6|66
1651238320000|2022-04-29 13:18:40|92754.6|92729.6|92761.6|92736.6|92763.1|92738.1|92751.9|92726.9|43
1651238330000|2022-04-29 13:18:50|92761|92736|92740.8|92715.8|92762.5|92736.3|92739.4|92711.1|66
1651238340000|2022-04-29 13:19:00|92741.2|92716.2|92736.7|92711.7|92765.4|92730|92733.1|92697.4|55
1651238350000|2022-04-29 13:19:10|92736.6|92711.6|92731.9|92706.9|92750.8|92714.1|92728.1|92700.8|47
1651238360000|2022-04-29 13:19:20|92731.7|92706.7|92716.5|92691.5|92732.2|92707.2|92715.8|92690.8|55
1651238370000|2022-04-29 13:19:30|92717.8|92692.8|92753.8|92728.8|92758.2|92728.8|92717.8|92692.8|58
1651238380000|2022-04-29 13:19:40|92767.2|92717.2|92752.4|92727.4|92768|92731.2|92749.8|92717.2|50
1651238390000|2022-04-29 13:19:50|92751.8|92726.8|92746.8|92721.8|92755.9|92729.7|92735.4|92702.7|60
1651238400000|2022-04-29 13:20:00|92746|92721|92736.6|92711.6|92773.3|92735.7|92733.7|92699.1|68
1651238410000|2022-04-29 13:20:10|92736.5|92711.5|92743.5|92718.5|92745.2|92720.2|92736|92711|54
1651238420000|2022-04-29 13:20:20|92742.2|92717.2|92723.4|92698.4|92742.2|92717.2|92722.1|92684.9|62
1651238430000|2022-04-29 13:20:30|92723.6|92698.6|92716.7|92691.7|92734.1|92698.8|92712.7|92675.3|53
1651238440000|2022-04-29 13:20:40|92716.6|92691.6|92702.3|92677.3|92722|92697|92702.3|92677.3|57
1651238450000|2022-04-29 13:20:50|92702|92677|92706.3|92681.3|92729.2|92691.8|92698.2|92661.3|69
1651238460000|2022-04-29 13:21:00|92706.4|92681.4|92698|92673|92712.7|92684.3|92696.1|92661.8|56
1651238470000|2022-04-29 13:21:10|92697.7|92672.7|92743.5|92693.5|92743.7|92706.7|92696.8|92670.6|64
1651238480000|2022-04-29 13:21:20|92731.5|92706.5|92709.2|92684.2|92732.7|92707.7|92705.7|92667.2|61
1651238490000|2022-04-29 13:21:30|92709.1|92684.1|92707.3|92682.3|92711.3|92686.3|92705.8|92680.8|50
1651238500000|2022-04-29 13:21:40|92706.5|92681.5|92718.6|92693.6|92731.6|92695.4|92704.8|92676.3|62
1651238510000|2022-04-29 13:21:50|92717.9|92692.9|92707.4|92682.4|92718.3|92693.3|92705.4|92667.4|61
1651238520000|2022-04-29 13:22:00|92706.7|92681.7|92699.4|92674.4|92708.2|92683.2|92699.4|92674.4|54
1651238530000|2022-04-29 13:22:10|92699.3|92674.3|92706.7|92681.7|92724.6|92687.4|92699.3|92674.3|45
1651238540000|2022-04-29 13:22:20|92706.6|92681.6|92699.2|92674.2|92706.6|92681.6|92698.4|92673.4|59
1651238550000|2022-04-29 13:22:30|92699.5|92674.5|92703.1|92653.1|92710.8|92685.8|92688.3|92651.5|64
1651238560000|2022-04-29 13:22:40|92691.7|92666.7|92690.1|92665.1|92711.9|92674.8|92682.8|92646.5|62
1651238570000|2022-04-29 13:22:50|92690|92665|92685.9|92660.9|92695.6|92670.6|92685.8|92660.8|56
1651238580000|2022-04-29 13:23:00|92686.1|92661.1|92691|92666|92699|92669|92685.8|92649|55
1651238590000|2022-04-29 13:23:10|92691.7|92666.7|92693.5|92668.5|92694.8|92669.8|92686.4|92661.4|43
1651238600000|2022-04-29 13:23:20|92693.6|92668.6|92697.6|92672.6|92705.2|92680.2|92691.8|92666.8|48
1651238610000|2022-04-29 13:23:30|92697|92672|92676|92651|92697|92672|92675.6|92639.8|53
1651238620000|2022-04-29 13:23:40|92675.9|92650.9|92679.2|92654.2|92691.4|92657.4|92673.7|92641.4|36
1651238630000|2022-04-29 13:23:50|92679.3|92654.3|92678.8|92653.8|92687.4|92655.5|92668.5|92631|53
1651238640000|2022-04-29 13:24:00|92677.7|92652.7|92699.6|92674.6|92712.6|92674.6|92677.4|92639.5|66
1651238650000|2022-04-29 13:24:10|92699.3|92674.3|92689.8|92664.8|92705.6|92674.3|92687.5|92655.6|50
1651238660000|2022-04-29 13:24:20|92690.3|92665.3|92712.9|92662.9|92713.9|92677.2|92689.8|92661.7|57
1651238670000|2022-04-29 13:24:30|92713.3|92663.3|92737.2|92687.2|92747.8|92710.5|92705.6|92662.4|63
1651238680000|2022-04-29 13:24:40|92727.6|92702.6|92704.3|92679.3|92737.5|92702.6|92703.1|92670.9|59
1651238690000|2022-04-29 13:24:50|92707.1|92682.1|92723.5|92698.5|92734|92703.9|92707.1|92672.4|72
1651238700000|2022-04-29 13:25:00|92723.8|92698.8|92736.1|92711.1|92761.1|92731.3|92723.8|92698.8|75
1651238710000|2022-04-29 13:25:10|92735.4|92710.4|92707.4|92657.4|92746.5|92710.4|92692.4|92655.9|66
1651238720000|2022-04-29 13:25:20|92706.7|92656.7|92688|92663|92707.3|92669.8|92687.8|92651|57
1651238730000|2022-04-29 13:25:30|92688.1|92663.1|92702.4|92652.4|92713.6|92670.6|92687.2|92646.4|57
1651238740000|2022-04-29 13:25:40|92703.9|92653.9|92703.9|92653.9|92710.1|92671.3|92680.6|92645.5|58
1651238750000|2022-04-29 13:25:50|92705.1|92655.1|92682.5|92657.5|92705.8|92661.7|92678.9|92643.1|43
1651238760000|2022-04-29 13:26:00|92683.4|92658.4|92703.1|92653.1|92708.2|92671.9|92682.7|92645.3|62
1651238770000|2022-04-29 13:26:10|92703.3|92653.3|92692.8|92642.8|92704.5|92659.3|92682.1|92636.2|64
1651238780000|2022-04-29 13:26:20|92693.1|92643.1|92670.6|92645.6|92694|92647.2|92668.9|92632.6|54
1651238790000|2022-04-29 13:26:30|92672.1|92647.1|92655.1|92630.1|92677.9|92647.1|92655|92620.6|50
1651238800000|2022-04-29 13:26:40|92654.8|92629.8|92664.9|92639.9|92667.5|92642.5|92654.8|92629.8|47
1651238810000|2022-04-29 13:26:50|92664.2|92639.2|92658.5|92633.5|92672.5|92642|92657.8|92620.9|46
1651238820000|2022-04-29 13:27:00|92658.7|92633.7|92665.6|92640.6|92678.6|92643.5|92657.7|92628.6|69
1651238830000|2022-04-29 13:27:10|92666.1|92641.1|92663.5|92638.5|92667.9|92642.9|92661.7|92636.7|50
1651238840000|2022-04-29 13:27:20|92663.4|92638.4|92657.4|92632.4|92676.9|92638.6|92652.5|92614.5|61
1651238850000|2022-04-29 13:27:30|92657.6|92632.6|92660.5|92635.5|92665.8|92640.8|92657.6|92632.6|60
1651238860000|2022-04-29 13:27:40|92660.8|92635.8|92692.5|92642.5|92705.9|92667.8|92660.8|92633.8|66
1651238870000|2022-04-29 13:27:50|92693.2|92643.2|92682.3|92657.3|92700.5|92663|92681.8|92643.2|56
1651238880000|2022-04-29 13:28:00|92682|92657|92695.3|92670.3|92719.4|92682.5|92682|92648.1|67
1651238890000|2022-04-29 13:28:10|92694.6|92669.6|92678|92653|92718.8|92680.8|92676.8|92638.4|66
1651238900000|2022-04-29 13:28:20|92676.8|92651.8|92696.2|92646.2|92701|92662.8|92675.2|92642.2|54
1651238910000|2022-04-29 13:28:30|92698.4|92648.4|92683.7|92658.7|92700.6|92665.3|92678.6|92642.3|57
1651238920000|2022-04-29 13:28:40|92687.4|92662.4|92656.7|92631.7|92691.9|92662.4|92648.6|92612.6|65
1651238930000|2022-04-29 13:28:50|92681.2|92631.2|92671.3|92646.3|92692.9|92654.9|92667|92628|67
1651238940000|2022-04-29 13:29:00|92671.8|92646.8|92712.4|92662.4|92714|92674.6|92671.8|92643.8|66
1651238950000|2022-04-29 13:29:10|92711.9|92661.9|92706.2|92681.2|92722.3|92681.2|92706.2|92659.3|58
1651238960000|2022-04-29 13:29:20|92704.1|92679.1|92720.8|92670.8|92724.5|92679.1|92704.1|92664.6|53
1651238970000|2022-04-29 13:29:30|92719.9|92669.9|92718.6|92668.6|92720.2|92676.9|92699.3|92657.3|60
1651238980000|2022-04-29 13:29:40|92718.4|92668.4|92728.4|92678.4|92728.6|92688.5|92712.1|92666.9|63
1651238990000|2022-04-29 13:29:50|92727.7|92677.7|92728.9|92678.9|92734.6|92696.5|92720.4|92677.2|50
1651239000000|2022-04-29 13:30:00|92727.4|92677.4|92709.2|92659.2|92731.2|92681.2|92693.1|92655.9|73
1651239010000|2022-04-29 13:30:10|92709|92659|92682|92632|92709|92659.9|92675.5|92630.9|73
1651239020000|2022-04-29 13:30:20|92683.2|92633.2|92648.3|92623.3|92688.2|92645|92640.6|92598.9|76
1651239030000|2022-04-29 13:30:30|92648.5|92623.5|92678.6|92628.6|92681.6|92645.1|92648.5|92614.5|77
1651239040000|2022-04-29 13:30:40|92677.8|92627.8|92665.1|92640.1|92681.9|92644.3|92661.8|92624.3|60
1651239050000|2022-04-29 13:30:50|92665|92640|92676.8|92626.8|92679.7|92640.9|92659.5|92621.4|63
1651239060000|2022-04-29 13:31:00|92677.3|92627.3|92694.5|92644.5|92694.5|92644.5|92661.8|92624|60
1651239070000|2022-04-29 13:31:10|92693.1|92643.1|92704.3|92654.3|92710.9|92670.1|92678|92640.1|77
1651239080000|2022-04-29 13:31:20|92705|92655|92686.4|92636.4|92710.5|92660.5|92671.8|92633.5|66
1651239090000|2022-04-29 13:31:30|92686.7|92636.7|92676.5|92626.5|92686.7|92643.7|92663.7|92626.3|59
1651239100000|2022-04-29 13:31:40|92675.6|92625.6|92655.6|92630.6|92676|92637.2|92649|92610|65
1651239110000|2022-04-29 13:31:50|92655.1|92630.1|92647.5|92622.5|92664.1|92630.4|92647.5|92608.4|56
1651239120000|2022-04-29 13:32:00|92657.9|92607.9|92631.6|92581.6|92657.9|92616.4|92631|92581|64
1651239130000|2022-04-29 13:32:10|92631.8|92581.8|92604.2|92579.2|92632.2|92593.4|92601.1|92558.6|66
1651239140000|2022-04-29 13:32:20|92605.1|92580.1|92595.7|92570.7|92608.2|92580.6|92593.9|92556.5|49
1651239150000|2022-04-29 13:32:30|92595.5|92570.5|92594.1|92569.1|92601.2|92573.7|92587.7|92550.9|67
1651239160000|2022-04-29 13:32:40|92592.1|92567.1|92590.8|92565.8|92607.9|92570.1|92588.6|92556.3|63
1651239170000|2022-04-29 13:32:50|92590.9|92565.9|92582.1|92557.1|92591.6|92566.6|92576.3|92551.3|52
1651239180000|2022-04-29 13:33:00|92581.4|92556.4|92598.5|92573.5|92599.8|92574.8|92580.2|92555.2|66
1651239190000|2022-04-29 13:33:10|92599.2|92574.2|92610.1|92585.1|92625|92589.3|92598.9|92573.9|61
1651239200000|2022-04-29 13:33:20|92608.8|92583.8|92611.2|92586.2|92612.5|92587.5|92599.1|92561.9|60
1651239210000|2022-04-29 13:33:30|92611.1|92586.1|92615.7|92590.7|92633.2|92594.8|92604.9|92578.9|58
1651239220000|2022-04-29 13:33:40|92620.7|92595.7|92622.7|92597.7|92640.1|92602.8|92619.1|92585.8|60
1651239230000|2022-04-29 13:33:50|92622|92597|92622.8|92597.8|92645.7|92609.4|92618.3|92586.3|76
1651239240000|2022-04-29 13:34:00|92621.6|92596.6|92632.5|92607.5|92647|92610|92621.6|92585.5|72
1651239250000|2022-04-29 13:34:10|92632.6|92607.6|92650.4|92625.4|92663.1|92630.3|92632.2|92604.9|75
1651239260000|2022-04-29 13:34:20|92651.8|92626.8|92636.7|92611.7|92659|92628|92631.6|92596.2|73
1651239270000|2022-04-29 13:34:30|92637.3|92612.3|92622.3|92597.3|92645|92613.3|92622|92594.4|69
1651239280000|2022-04-29 13:34:40|92622|92597|92615.5|92590.5|92630.3|92598.3|92615.5|92579|54
1651239290000|2022-04-29 13:34:50|92615.7|92590.7|92619.1|92594.1|92621.8|92596.8|92614.5|92589.5|60
1651239300000|2022-04-29 13:35:00|92633.8|92583.8|92620|92595|92634.2|92597.6|92615.2|92583.8|55
1651239310000|2022-04-29 13:35:10|92619.9|92594.9|92616.9|92591.9|92632.2|92596.2|92608|92577.8|64
1651239320000|2022-04-29 13:35:20|92620.3|92595.3|92645.8|92620.8|92652.5|92623.6|92620.3|92586.7|65
1651239330000|2022-04-29 13:35:30|92644.5|92619.5|92639.2|92614.2|92657.7|92620.2|92637.4|92607.7|52
1651239340000|2022-04-29 13:35:40|92641.8|92616.8|92666.7|92641.7|92666.7|92641.7|92640.4|92615.4|60
1651239350000|2022-04-29 13:35:50|92666.6|92641.6|92661.3|92636.3|92677.2|92642.1|92648.1|92612.2|72
1651239360000|2022-04-29 13:36:00|92661|92636|92633.1|92608.1|92661|92636|92633.1|92604.8|71
1651239370000|2022-04-29 13:36:10|92633.5|92608.5|92616|92591|92637.9|92608.5|92614.7|92578.4|64
1651239380000|2022-04-29 13:36:20|92615.4|92590.4|92620.7|92595.7|92621.6|92596.6|92614.6|92589.6|64
1651239390000|2022-04-29 13:36:30|92621.3|92596.3|92656.7|92631.7|92659.5|92634.5|92621.3|92596.3|71
1651239400000|2022-04-29 13:36:40|92654.6|92629.6|92665.8|92640.8|92684.1|92648.5|92647.9|92622.9|73
1651239410000|2022-04-29 13:36:50|92665.4|92640.4|92691.2|92666.2|92692.5|92667|92665.4|92638.1|56
1651239420000|2022-04-29 13:37:00|92691.9|92666.9|92694.4|92669.4|92711|92673.8|92691.4|92660.1|57
1651239430000|2022-04-29 13:37:10|92695.9|92670.9|92688.3|92663.3|92711.1|92686.1|92688.1|92663.1|77
1651239440000|2022-04-29 13:37:20|92689|92664|92688.1|92663.1|92691.2|92666.2|92686.6|92661.6|53
1651239450000|2022-04-29 13:37:30|92688.4|92663.4|92678.7|92653.7|92696.3|92668|92678|92642.1|53
1651239460000|2022-04-29 13:37:40|92678.8|92653.8|92697.6|92672.6|92702.2|92677.2|92678.8|92653.8|64
1651239470000|2022-04-29 13:37:50|92697|92672|92685.7|92660.7|92708|92672.6|92685.7|92653.4|59
1651239480000|2022-04-29 13:38:00|92687.1|92662.1|92706.1|92681.1|92714.3|92684|92685.2|92651.9|70
1651239490000|2022-04-29 13:38:10|92706.5|92681.5|92714.2|92689.2|92724.7|92690.3|92706.2|92671.9|48
1651239500000|2022-04-29 13:38:20|92714.4|92689.4|92693|92668|92718.4|92693.4|92693|92657.4|64
1651239510000|2022-04-29 13:38:30|92692.1|92667.1|92652.1|92627.1|92692.6|92667.6|92648.2|92608.9|74
1651239520000|2022-04-29 13:38:40|92652.6|92627.6|92630.1|92605.1|92652.6|92627.6|92617.4|92578|77
1651239530000|2022-04-29 13:38:50|92628.5|92603.5|92642.3|92592.3|92646.4|92610.8|92626.9|92587.2|72
1651239540000|2022-04-29 13:39:00|92642.1|92592.1|92621.6|92596.6|92646.3|92607.5|92620|92589.2|67
1651239550000|2022-04-29 13:39:10|92619.6|92594.6|92648.1|92598.1|92650|92609.8|92618|92593|58
1651239560000|2022-04-29 13:39:20|92647.9|92597.9|92652.1|92602.1|92653.8|92616.4|92633.5|92596.6|59
1651239570000|2022-04-29 13:39:30|92651.9|92601.9|92688.1|92638.1|92689.1|92639.1|92640.8|92601.9|66
1651239580000|2022-04-29 13:39:40|92687.7|92637.7|92696.1|92646.1|92697.2|92659.6|92679.6|92637.7|56
1651239590000|2022-04-29 13:39:50|92696|92646|92701.6|92651.6|92706.5|92656.5|92693.6|92643.6|64
1651239600000|2022-04-29 13:40:00|92701.5|92651.5|92723.5|92673.5|92723.5|92687.4|92698.8|92651.5|66
1651239610000|2022-04-29 13:40:10|92723.4|92673.4|92719|92669|92729.5|92690.3|92703.4|92665.6|63
1651239620000|2022-04-29 13:40:20|92719.2|92669.2|92719.6|92669.6|92721.7|92685.6|92700.3|92661.1|59
1651239630000|2022-04-29 13:40:30|92719.7|92669.7|92718.5|92668.5|92723.8|92684.1|92696.7|92657.5|64
1651239640000|2022-04-29 13:40:40|92719|92669|92691.6|92666.6|92723.1|92673.1|92691.2|92652.8|67
1651239650000|2022-04-29 13:40:50|92694.6|92669.6|92720.4|92670.4|92720.7|92682.4|92694.6|92653.7|58
1651239660000|2022-04-29 13:41:00|92720.3|92670.3|92709.1|92659.1|92721.3|92671.3|92708.5|92658.5|62
1651239670000|2022-04-29 13:41:10|92700.2|92675.2|92700.9|92675.9|92717.2|92681|92697.3|92660.2|56
1651239680000|2022-04-29 13:41:20|92700.6|92675.6|92688.2|92663.2|92711.8|92675.6|92687.7|92651.8|56
1651239690000|2022-04-29 13:41:30|92688.3|92663.3|92692.1|92667.1|92705.9|92669.7|92687.8|92648.8|57
1651239700000|2022-04-29 13:41:40|92692|92667|92694.4|92669.4|92707.8|92670.2|92690|92648.3|59
1651239710000|2022-04-29 13:41:50|92707.1|92657.1|92725.9|92675.9|92725.9|92675.9|92692.1|92642.1|66
1651239720000|2022-04-29 13:42:00|92729.4|92679.4|92771.3|92721.3|92777|92727|92729.4|92679.4|77
1651239730000|2022-04-29 13:42:10|92771.7|92721.7|92772.1|92722.1|92776.7|92733.4|92757.7|92711.7|65
1651239740000|2022-04-29 13:42:20|92772.4|92722.4|92786.6|92736.6|92786.6|92736.6|92766.8|92716.8|51
1651239750000|2022-04-29 13:42:30|92801.3|92751.3|92794.2|92744.2|92801.3|92751.3|92777.2|92727.2|67
1651239760000|2022-04-29 13:42:40|92794.8|92744.8|92786.4|92736.4|92794.8|92744.8|92778.9|92728.9|58
1651239770000|2022-04-29 13:42:50|92786.2|92736.2|92780.9|92730.9|92790.3|92740.3|92772.9|92722.9|66
1651239780000|2022-04-29 13:43:00|92778|92728|92807.1|92757.1|92811|92761|92768.3|92728|68
1651239790000|2022-04-29 13:43:10|92807.4|92757.4|92804.1|92754.1|92813.3|92772.4|92796.8|92746.8|67
1651239800000|2022-04-29 13:43:20|92802.4|92752.4|92796|92746|92802.4|92752.4|92787.8|92737.8|56
1651239810000|2022-04-29 13:43:30|92796.3|92746.3|92786.7|92761.7|92806.7|92761.7|92782.9|92743.6|56
1651239820000|2022-04-29 13:43:40|92785.2|92760.2|92802.6|92752.6|92805.9|92765.2|92784.3|92748.5|55
1651239830000|2022-04-29 13:43:50|92803.3|92753.3|92790.9|92740.9|92803.3|92753.3|92771.9|92734.1|64
1651239840000|2022-04-29 13:44:00|92790.3|92740.3|92773.2|92748.2|92792.6|92752.2|92772.3|92735.2|60
1651239850000|2022-04-29 13:44:10|92770.9|92745.9|92768.2|92718.2|92781.7|92746.9|92767.8|92717.8|62
1651239860000|2022-04-29 13:44:20|92768.7|92718.7|92770.4|92720.4|92775.9|92738.1|92763.1|92715.7|55
1651239870000|2022-04-29 13:44:30|92770.3|92720.3|92773.9|92723.9|92773.9|92723.9|92770.3|92720.3|32
1651239880000|2022-04-29 13:44:40|92773.3|92723.3|92753.2|92728.2|92774.7|92731.2|92752.6|92720|49
1651239890000|2022-04-29 13:44:50|92765.7|92715.7|92740.2|92715.2|92766.7|92722|92739.5|92704.2|68
1651239900000|2022-04-29 13:45:00|92743.7|92718.7|92804.2|92754.2|92806.7|92765.4|92738.9|92713.9|64
1651239910000|2022-04-29 13:45:10|92803.8|92753.8|92840.8|92790.8|92856.1|92806.1|92803.8|92753.8|73
1651239920000|2022-04-29 13:45:20|92840|92790|92839.2|92789.2|92843.7|92793.7|92815.5|92765.5|66
1651239930000|2022-04-29 13:45:30|92839.6|92789.6|92853.3|92803.3|92862.4|92812.4|92838|92788|62
1651239940000|2022-04-29 13:45:40|92851.3|92801.3|92894.9|92844.9|92896.1|92846.1|92842.8|92792.8|71
1651239950000|2022-04-29 13:45:50|92892.3|92842.3|92880.6|92830.6|92892.3|92842.3|92873|92823|70
1651239960000|2022-04-29 13:46:00|92881.4|92831.4|92895.9|92845.9|92896.2|92846.2|92872.4|92822.4|74
1651239970000|2022-04-29 13:46:10|92896.3|92846.3|92895.5|92845.5|92906.2|92856.2|92891.5|92841.5|70
1651239980000|2022-04-29 13:46:20|92892.4|92842.4|92866.5|92816.5|92895.6|92845.6|92863.3|92813.3|61
1651239990000|2022-04-29 13:46:30|92865.3|92815.3|92866.1|92816.1|92875.1|92825.1|92860.9|92810.9|55
1651240000000|2022-04-29 13:46:40|92867.6|92817.6|92860.1|92810.1|92867.6|92817.6|92855.6|92805.6|61
1651240010000|2022-04-29 13:46:50|92861.5|92811.5|92883.5|92833.5|92886.8|92847|92859.3|92809.3|55
1651240020000|2022-04-29 13:47:00|92883.3|92833.3|92845.3|92795.3|92883.3|92842.5|92843.6|92793.6|59
1651240030000|2022-04-29 13:47:10|92844|92794|92820.1|92770.1|92844|92794|92808|92768.3|52
1651240040000|2022-04-29 13:47:20|92819.3|92769.3|92823.6|92773.6|92825.6|92787.6|92798.5|92760.5|52
1651240050000|2022-04-29 13:47:30|92823.1|92773.1|92805.8|92780.8|92825.2|92788.1|92805.4|92773.1|53
1651240060000|2022-04-29 13:47:40|92806.5|92781.5|92837.1|92787.1|92837.1|92798.1|92801.7|92763.6|50
1651240070000|2022-04-29 13:47:50|92837.5|92787.5|92829.5|92804.5|92845|92808.2|92826.5|92787.5|42
1651240080000|2022-04-29 13:48:00|92829.7|92804.7|92831.1|92806.1|92832.1|92807.1|92828.1|92803.1|51
1651240090000|2022-04-29 13:48:10|92830.2|92805.2|92831.9|92806.9|92851|92816.2|92830.2|92793|51
1651240100000|2022-04-29 13:48:20|92834.1|92809.1|92823.4|92798.4|92848.7|92809.5|92820.1|92782.7|52
1651240110000|2022-04-29 13:48:30|92824.8|92799.8|92862.7|92812.7|92877.4|92838.9|92823.6|92798.6|46
1651240120000|2022-04-29 13:48:40|92863.6|92813.6|92864|92814|92869.9|92831.5|92843.3|92806.9|61
1651240130000|2022-04-29 13:48:50|92854.6|92829.6|92860|92810|92878.9|92846.6|92852.6|92810|60
1651240140000|2022-04-29 13:49:00|92861.2|92811.2|92846.8|92796.8|92881|92842|92833.6|92795.9|65
1651240150000|2022-04-29 13:49:10|92846.9|92796.9|92831.6|92806.6|92850|92811.9|92818|92781.5|71
1651240160000|2022-04-29 13:49:20|92831.5|92806.5|92882.2|92832.2|92886.9|92847.5|92830.9|92799.3|58
1651240170000|2022-04-29 13:49:30|92871.9|92846.9|92861.9|92811.9|92886.4|92848.7|92858.1|92811.9|57
1651240180000|2022-04-29 13:49:40|92846.5|92821.5|92839.3|92814.3|92861.6|92821.5|92826.3|92788|69
1651240190000|2022-04-29 13:49:50|92838|92813|92852.7|92802.7|92863.3|92825.4|92836.4|92798.9|66
1651240200000|2022-04-29 13:50:00|92853.5|92803.5|92876|92826|92876|92838.1|92840.2|92803.5|63
1651240210000|2022-04-29 13:50:10|92876.5|92826.5|92857|92807|92882.1|92845.6|92847.4|92803.8|72
1651240220000|2022-04-29 13:50:20|92856.5|92806.5|92868.1|92818.1|92868.3|92829.8|92852|92806.5|59
1651240230000|2022-04-29 13:50:30|92868|92818|92888.7|92838.7|92901.7|92866.2|92867.7|92817.7|65
1651240240000|2022-04-29 13:50:40|92889.5|92839.5|92892.1|92867.1|92910|92872.5|92880.7|92830.7|57
1651240250000|2022-04-29 13:50:50|92892.3|92867.3|92889.4|92864.4|92897.3|92872.3|92884.4|92859.4|63
1651240260000|2022-04-29 13:51:00|92889.8|92864.8|92929.5|92879.5|92930.1|92891.8|92887|92860.5|67
1651240270000|2022-04-29 13:51:10|92929.9|92879.9|92918|92893|92930.7|92893.4|92914.6|92876.8|49
1651240280000|2022-04-29 13:51:20|92918.2|92893.2|92921.8|92896.8|92921.8|92896.8|92915.8|92890.8|52
1651240290000|2022-04-29 13:51:30|92945.1|92895.1|92934.4|92909.4|92948.9|92912.5|92930|92893.6|55
1651240300000|2022-04-29 13:51:40|92934.7|92909.7|92963.6|92913.6|92963.6|92913.7|92932.6|92894.8|55
1651240310000|2022-04-29 13:51:50|92966.6|92916.6|92968|92918|92972.6|92936.2|92953.3|92913.7|66
1651240320000|2022-04-29 13:52:00|92967.2|92917.2|92956|92931|92968.1|92933.5|92954.6|92917.2|52
1651240330000|2022-04-29 13:52:10|92955.1|92930.1|92971.7|92946.7|92987.1|92952.6|92955.1|92930.1|66
1651240340000|2022-04-29 13:52:20|92985.6|92935.6|92974.8|92949.8|92985.6|92955|92973.7|92935.3|52
1651240350000|2022-04-29 13:52:30|92974.9|92949.9|92944.8|92919.8|92974.9|92949.9|92942.3|92900.3|67
1651240360000|2022-04-29 13:52:40|92945.9|92920.9|92946.1|92921.1|92947.1|92922.1|92941.4|92916.4|53
1651240370000|2022-04-29 13:52:50|92946.6|92921.6|92942.7|92917.7|92957.3|92921.6|92942.2|92906.4|38
1651240380000|2022-04-29 13:53:00|92943.1|92918.1|92896.8|92871.8|92943.1|92918.1|92896.8|92863.2|70
1651240390000|2022-04-29 13:53:10|92890.4|92865.4|92906.3|92856.3|92913.4|92877.6|92890.4|92855.3|62
1651240400000|2022-04-29 13:53:20|92906.8|92856.8|92885.8|92860.8|92907.1|92863.3|92878.1|92837|65
1651240410000|2022-04-29 13:53:30|92885.9|92860.9|92881.5|92856.5|92893.6|92861.2|92875.6|92838.4|54
1651240420000|2022-04-29 13:53:40|92881.6|92856.6|92891.6|92866.6|92909.6|92879.4|92881.6|92855.1|67
1651240430000|2022-04-29 13:53:50|92888.6|92863.6|92897|92872|92913.4|92875.2|92888|92855.6|51
1651240440000|2022-04-29 13:54:00|92897.8|92872.8|92899.7|92874.7|92899.9|92874.9|92896.5|92871.5|49
1651240450000|2022-04-29 13:54:10|92900|92875|92890.8|92865.8|92900|92875|92886.3|92861.3|60
1651240460000|2022-04-29 13:54:20|92890.4|92865.4|92903.4|92878.4|92914.8|92880|92890.4|92861.2|62
1651240470000|2022-04-29 13:54:30|92908.6|92883.6|92905.3|92880.3|92933.3|92904.5|92904.4|92878.9|72
1651240480000|2022-04-29 13:54:40|92906.5|92881.5|92880|92855|92906.7|92881.7|92880|92845.3|63
1651240490000|2022-04-29 13:54:50|92880.7|92855.7|92902.9|92877.9|92911.5|92878.2|92879.5|92854.5|52
1651240500000|2022-04-29 13:55:00|92903.6|92878.6|92878|92853|92904.4|92879.4|92877|92840.2|68
1651240510000|2022-04-29 13:55:10|92878.2|92853.2|92879.5|92854.5|92880.2|92855.2|92876.1|92851.1|59
1651240520000|2022-04-29 13:55:20|92878.6|92853.6|92871.4|92846.4|92878.6|92853.6|92852.2|92818.1|64
1651240530000|2022-04-29 13:55:30|92871.8|92846.8|92891.2|92841.2|92904.6|92863|92849.3|92823.2|73
1651240540000|2022-04-29 13:55:40|92893.2|92843.2|92884.8|92859.8|92893.2|92863.2|92860.4|92824.9|71
1651240550000|2022-04-29 13:55:50|92878.3|92853.3|92882.1|92857.1|92899.9|92860.5|92878.3|92839.7|55
1651240560000|2022-04-29 13:56:00|92879.5|92854.5|92869|92819|92886.5|92854.5|92857.5|92817.5|65
1651240570000|2022-04-29 13:56:10|92870.6|92820.6|92881.5|92831.5|92903.1|92853.1|92838.4|92801.2|70
1651240580000|2022-04-29 13:56:20|92881.7|92831.7|92875.2|92825.2|92888.2|92841.2|92864.6|92825.1|67
1651240590000|2022-04-29 13:56:30|92875.9|92825.9|92836.9|92786.9|92879.4|92829.4|92825.5|92784.5|78
1651240600000|2022-04-29 13:56:40|92835|92785|92830.7|92805.7|92849.1|92812.6|92827.1|92777.8|73
1651240610000|2022-04-29 13:56:50|92843.1|92793.1|92842.4|92792.4|92863.1|92836.5|92832|92790.7|76
1651240620000|2022-04-29 13:57:00|92842|92792|92821.5|92796.5|92843.8|92796.5|92821.5|92779.8|74
1651240630000|2022-04-29 13:57:10|92821.7|92796.7|92833.8|92783.8|92841.1|92809|92820.2|92777.8|73
1651240640000|2022-04-29 13:57:20|92834.7|92784.7|92864.7|92839.7|92864.7|92839.7|92822.7|92784.7|66
1651240650000|2022-04-29 13:57:30|92864.2|92839.2|92847.6|92797.6|92867.6|92840.2|92827.7|92788.8|64
1651240660000|2022-04-29 13:57:40|92848.1|92798.1|92823.7|92798.7|92849|92802.4|92823.7|92787.1|68
1651240670000|2022-04-29 13:57:50|92822.8|92797.8|92835.8|92785.8|92836.8|92799.4|92817.5|92779.4|68
1651240680000|2022-04-29 13:58:00|92835.4|92785.4|92834.3|92809.3|92866.5|92826|92828.1|92784.4|72
1651240690000|2022-04-29 13:58:10|92833.9|92808.9|92884.8|92834.8|92886.9|92846.2|92833.9|92808.9|69
1651240700000|2022-04-29 13:58:20|92885.1|92835.1|92890.4|92840.4|92898.5|92848.5|92882.2|92832.2|61
1651240710000|2022-04-29 13:58:30|92890.3|92840.3|92868.9|92818.9|92892.9|92842.9|92853|92816.5|71
1651240720000|2022-04-29 13:58:40|92868.2|92818.2|92893|92843|92899.6|92856.4|92867.2|92817.2|64
1651240730000|2022-04-29 13:58:50|92883.2|92858.2|92913|92863|92914.3|92864.9|92883.2|92847.5|69
1651240740000|2022-04-29 13:59:00|92913.5|92863.5|92914.1|92864.1|92917.7|92867.7|92905.6|92855.6|62
1651240750000|2022-04-29 13:59:10|92914|92864|92931.1|92881.1|92931.1|92881.1|92885.2|92847.1|59
1651240760000|2022-04-29 13:59:20|92930.5|92880.5|92920.1|92870.1|92939.3|92889.3|92915|92865|65
1651240770000|2022-04-29 13:59:30|92920.4|92870.4|92936.4|92886.4|92936.4|92886.4|92908.2|92858.2|66
1651240780000|2022-04-29 13:59:40|92939.3|92889.3|92967.6|92917.6|92967.6|92917.6|92926.8|92876.8|75
1651240790000|2022-04-29 13:59:50|92967.7|92917.7|92987.4|92937.4|92987.5|92944.6|92961.1|92911.1|72
1651240800000|2022-04-29 14:00:00|92995.2|92945.2|92963|92913|92998.7|92948.7|92961|92911|76
1651240810000|2022-04-29 14:00:10|92962.3|92912.3|93024.2|92974.2|93040|92990|92961.3|92911.3|75
1651240820000|2022-04-29 14:00:20|93022.2|92972.2|92975.6|92925.6|93022.2|92972.2|92975.6|92925.6|72
1651240830000|2022-04-29 14:00:30|92973.2|92923.2|92973.8|92923.8|92975.8|92925.8|92937.5|92887.5|69
1651240840000|2022-04-29 14:00:40|92975.6|92925.6|92979.4|92929.4|92981.2|92931.2|92965.1|92915.1|65
1651240850000|2022-04-29 14:00:50|92978.8|92928.8|92983.7|92933.7|92985.6|92935.6|92978.8|92928.8|72
1651240860000|2022-04-29 14:01:00|92983.6|92933.6|92987.8|92937.8|92989.4|92939.4|92976.4|92926.4|64
1651240870000|2022-04-29 14:01:10|92987.4|92937.4|92988.3|92938.3|92996|92948.4|92972.5|92930.9|64
1651240880000|2022-04-29 14:01:20|92987.5|92937.5|92989.2|92939.2|92991.4|92941.4|92983.4|92933.4|62
1651240890000|2022-04-29 14:01:30|92989.7|92939.7|92998.4|92948.4|93000.4|92950.4|92989.7|92939.7|60
1651240900000|2022-04-29 14:01:40|92999.7|92949.7|93029.5|92979.5|93032.3|92982.3|92998|92948|67
1651240910000|2022-04-29 14:01:50|93029.1|92979.1|93023.3|92973.3|93033|92983|93020.8|92970.8|66
1651240920000|2022-04-29 14:02:00|93025|92975|93021.3|92971.3|93025|92975|93012.2|92962.2|68
1651240930000|2022-04-29 14:02:10|93019.1|92969.1|93022.9|92972.9|93027.4|92977.4|93019.1|92969.1|40
1651240940000|2022-04-29 14:02:20|93024.7|92974.7|93007.8|92957.8|93030.5|92980.5|93006.5|92956.5|68
1651240950000|2022-04-29 14:02:30|93008.5|92958.5|93013.5|92963.5|93013.5|92963.5|93003.9|92953.9|50
1651240960000|2022-04-29 14:02:40|93013.2|92963.2|93022.2|92972.2|93024.4|92974.4|93011.1|92961.1|57
1651240970000|2022-04-29 14:02:50|93022.1|92972.1|93012.6|92962.6|93022.5|92972.5|93006.1|92956.1|54
1651240980000|2022-04-29 14:03:00|93014.6|92964.6|93016.5|92966.5|93021|92971|93014.6|92964.6|58
1651240990000|2022-04-29 14:03:10|93016.4|92966.4|92992.3|92942.3|93016.4|92966.4|92989.3|92939.3|61
1651241000000|2022-04-29 14:03:20|92992.2|92942.2|92988.9|92938.9|92995.6|92958.4|92983.4|92938.3|47
1651241010000|2022-04-29 14:03:30|92989.2|92939.2|92971.8|92921.8|92990.4|92940.4|92960.4|92920.8|41
1651241020000|2022-04-29 14:03:40|92972.1|92922.1|92975.1|92925.1|92976.3|92926.3|92968.1|92918.1|53
1651241030000|2022-04-29 14:03:50|92975|92925|92981.5|92931.5|92983.8|92944.9|92967.7|92924.8|53
1651241040000|2022-04-29 14:04:00|92981|92931|92963.5|92938.5|92981.1|92944.1|92962.3|92928.1|44
1651241050000|2022-04-29 14:04:10|92964.6|92939.6|92961.9|92936.9|92976.1|92939.6|92958.8|92921.6|49
1651241060000|2022-04-29 14:04:20|92961|92936|92955.9|92930.9|92973.3|92936.1|92955.4|92918.9|63
1651241070000|2022-04-29 14:04:30|92957|92932|92954.1|92929.1|92967.5|92932|92952|92914.2|39
1651241080000|2022-04-29 14:04:40|92954.2|92929.2|92953.6|92928.6|92966.1|92931.4|92952.2|92913.4|37
1651241090000|2022-04-29 14:04:50|92953.7|92928.7|92952.8|92927.8|92957|92932|92952.7|92927.7|39
1651241100000|2022-04-29 14:05:00|92953.1|92928.1|92953.5|92928.5|92967.6|92930.3|92950.3|92915.1|52
1651241110000|2022-04-29 14:05:10|92954.1|92929.1|92948.9|92923.9|92961.7|92929.3|92947.3|92911|51
1651241120000|2022-04-29 14:05:20|92949.2|92924.2|92938.2|92913.2|92954.8|92924.2|92935.4|92902.7|51
1651241130000|2022-04-29 14:05:30|92938|92913|92927.7|92902.7|92938|92913|92924|92899|54
1651241140000|2022-04-29 14:05:40|92927.5|92902.5|92927.9|92902.9|92929.1|92904.1|92922.5|92897.5|58
1651241150000|2022-04-29 14:05:50|92927.8|92902.8|92893.5|92868.5|92927.8|92902.8|92892.3|92854.2|62
1651241160000|2022-04-29 14:06:00|92893|92868|92883.3|92858.3|92900.2|92868|92881.9|92846|57
1651241170000|2022-04-29 14:06:10|92883.4|92858.4|92888.4|92863.4|92904.6|92867.7|92883|92849.9|53
1651241180000|2022-04-29 14:06:20|92888.2|92863.2|92935.7|92885.7|92942|92899.4|92888.1|92858.5|60
1651241190000|2022-04-29 14:06:30|92935.6|92885.6|92930|92880|92939.2|92901.8|92915|92877.5|50
1651241200000|2022-04-29 14:06:40|92930.2|92880.2|92919.6|92869.6|92930.2|92890.5|92904.8|92867|43
1651241210000|2022-04-29 14:06:50|92919.3|92869.3|92924|92874|92927.5|92891.7|92907.2|92869|56
1651241220000|2022-04-29 14:07:00|92923.5|92873.5|92904.7|92879.7|92928.3|92892.3|92904.7|92868.7|61
1651241230000|2022-04-29 14:07:10|92905.6|92880.6|92909.5|92884.5|92914.6|92889.6|92904.6|92879.6|66
1651241240000|2022-04-29 14:07:20|92909|92884|92900.6|92850.6|92915.4|92884.2|92881.8|92844.5|73
1651241250000|2022-04-29 14:07:30|92898.3|92848.3|92888.5|92863.5|92906.5|92866.6|92888.3|92848.3|60
1651241260000|2022-04-29 14:07:40|92889.1|92864.1|92895.8|92870.8|92903.8|92871.8|92882|92836.2|70
1651241270000|2022-04-29 14:07:50|92893.9|92868.9|92922.2|92872.2|92925|92886.6|92890.8|92855|72
1651241280000|2022-04-29 14:08:00|92922.8|92872.8|92931.1|92906.1|92943.7|92906.3|92919.1|92869.1|66
1651241290000|2022-04-29 14:08:10|92931.7|92906.7|92912.5|92862.5|92942|92907.1|92901.7|92859.4|76
1651241300000|2022-04-29 14:08:20|92913.1|92863.1|92901.7|92876.7|92920|92884.9|92901.7|92860.9|72
1651241310000|2022-04-29 14:08:30|92901.8|92876.8|92900.5|92850.5|92917.4|92883.7|92887.5|92850.5|68
1651241320000|2022-04-29 14:08:40|92903.5|92853.5|92887.6|92837.6|92903.5|92862.8|92867.6|92830.3|74
1651241330000|2022-04-29 14:08:50|92888.5|92838.5|92888.5|92838.5|92908|92867.9|92874.6|92832.5|77
1651241340000|2022-04-29 14:09:00|92889.6|92839.6|92881.9|92856.9|92908.4|92869.1|92876.7|92839.6|72
1651241350000|2022-04-29 14:09:10|92881.8|92856.8|92906.3|92881.3|92919.4|92882|92878.5|92844.3|67
1651241360000|2022-04-29 14:09:20|92905.8|92880.8|92907|92882|92929.7|92892.9|92904.6|92871.5|70
1651241370000|2022-04-29 14:09:30|92907.2|92882.2|92896.1|92871.1|92918.7|92882.9|92893.6|92859.7|71
1651241380000|2022-04-29 14:09:40|92909.5|92859.5|92901.8|92851.8|92926.4|92888.9|92895.9|92847.6|71
1651241390000|2022-04-29 14:09:50|92900.7|92850.7|92859.6|92834.6|92900.7|92863.3|92857.5|92819.3|68
1651241400000|2022-04-29 14:10:00|92859.4|92834.4|92849.6|92799.6|92870.6|92836.6|92844|92795.6|76
1651241410000|2022-04-29 14:10:10|92849.2|92799.2|92841.3|92816.3|92853.1|92816.9|92829.6|92792.7|68
1651241420000|2022-04-29 14:10:20|92840.8|92815.8|92865.2|92840.2|92879.4|92842.2|92840.8|92806.4|58
1651241430000|2022-04-29 14:10:30|92865.1|92840.1|92877.6|92827.6|92878.2|92843.2|92864.3|92827.3|48
1651241440000|2022-04-29 14:10:40|92878.2|92828.2|92882.2|92832.2|92882.2|92843.3|92862.1|92826.4|45
1651241450000|2022-04-29 14:10:50|92868.7|92843.7|92903.5|92853.5|92903.5|92865.5|92858.1|92829.3|61
1651241460000|2022-04-29 14:11:00|92902.5|92852.5|92916.6|92866.6|92916.6|92885.8|92884.1|92849.7|58
1651241470000|2022-04-29 14:11:10|92903.6|92878.6|92915.3|92890.3|92936.3|92898.3|92903|92873.8|70
1651241480000|2022-04-29 14:11:20|92920.7|92895.7|92909.2|92884.2|92923.9|92898.9|92908.5|92883.5|70
1651241490000|2022-04-29 14:11:30|92911.5|92886.5|92905.1|92880.1|92924.5|92892.3|92902.7|92867.3|70
1651241500000|2022-04-29 14:11:40|92902.6|92877.6|92915.6|92890.6|92930.4|92892|92902.6|92873|66
1651241510000|2022-04-29 14:11:50|92915.3|92890.3|92905.5|92880.5|92922.6|92891.5|92905.5|92867.7|62
1651241520000|2022-04-29 14:12:00|92902.2|92877.2|92877.1|92852.1|92912.6|92880.8|92872.1|92836.7|70
1651241530000|2022-04-29 14:12:10|92876.6|92851.6|92863.3|92813.3|92886.3|92851.9|92847.5|92813.3|76
1651241540000|2022-04-29 14:12:20|92863.5|92813.5|92851.9|92801.9|92865.8|92831.9|92849.3|92799.3|66
1651241550000|2022-04-29 14:12:30|92841.8|92816.8|92838.9|92813.9|92869.3|92822|92838.9|92792.6|75
1651241560000|2022-04-29 14:12:40|92837.1|92812.1|92862.4|92812.4|92864.3|92820.9|92834.4|92793.3|64
1651241570000|2022-04-29 14:12:50|92861.4|92811.4|92861.1|92811.1|92875.4|92836.7|92850.3|92807.4|72
1651241580000|2022-04-29 14:13:00|92850|92825|92873.3|92823.3|92873.3|92833.5|92841.2|92805.4|75
1651241590000|2022-04-29 14:13:10|92873.2|92823.2|92860.8|92835.8|92873.2|92841.7|92847|92809.4|69
1651241600000|2022-04-29 14:13:20|92860.3|92835.3|92854.4|92829.4|92873.2|92838.5|92852.8|92823.2|65
1651241610000|2022-04-29 14:13:30|92854.2|92829.2|92880.4|92855.4|92880.4|92855.4|92852.3|92827.3|54
1651241620000|2022-04-29 14:13:40|92880.3|92855.3|92881|92856|92897.5|92860.9|92871.5|92842.8|66
1651241630000|2022-04-29 14:13:50|92880.4|92855.4|92880.4|92855.4|92893.3|92862.1|92875.6|92840.9|63
1651241640000|2022-04-29 14:14:00|92880.6|92855.6|92891.6|92866.6|92903|92869.1|92873.1|92846.1|73
1651241650000|2022-04-29 14:14:10|92892.3|92867.3|92914.8|92889.8|92930.2|92893|92889.5|92855.9|65
1651241660000|2022-04-29 14:14:20|92915.2|92890.2|92922.9|92897.9|92923.8|92898.8|92914.9|92889.9|66
1651241670000|2022-04-29 14:14:30|92923.2|92898.2|92916.7|92891.7|92933.9|92899.7|92914.4|92883.9|60
1651241680000|2022-04-29 14:14:40|92916.6|92891.6|92916.5|92891.5|92920.2|92895.2|92915.9|92890.9|59
1651241690000|2022-04-29 14:14:50|92916.6|92891.6|92930.7|92905.7|92937.5|92905.7|92915.5|92883.7|67
1651241700000|2022-04-29 14:15:00|92931.4|92906.4|92951.7|92901.7|92977.6|92935.8|92928.4|92901.7|70
1651241710000|2022-04-29 14:15:10|92940|92915|92914.1|92889.1|92942.7|92917.7|92914.1|92877.4|70
1651241720000|2022-04-29 14:15:20|92912.9|92887.9|92888.3|92863.3|92924.6|92889.3|92887.4|92850.4|58
1651241730000|2022-04-29 14:15:30|92888|92863|92924.8|92899.8|92929.1|92901.8|92885|92851.4|69
1651241740000|2022-04-29 14:15:40|92919.2|92894.2|92915|92890|92919.6|92894.6|92913.3|92888.3|59
1651241750000|2022-04-29 14:15:50|92914.9|92889.9|92935.9|92910.9|92937.2|92912.2|92913.8|92888.8|68
1651241760000|2022-04-29 14:16:00|92935.1|92910.1|92925|92900|92935.6|92910.6|92921.6|92896.6|57
1651241770000|2022-04-29 14:16:10|92924.6|92899.6|92994.1|92944.1|92995.4|92945.4|92922.5|92897.5|69
1651241780000|2022-04-29 14:16:20|92993.4|92943.4|92992.8|92967.8|93007|92970.7|92975.7|92937.4|72
1651241790000|2022-04-29 14:16:30|92993.3|92968.3|92993.8|92968.8|92998|92973|92985.9|92960.9|77
1651241800000|2022-04-29 14:16:40|92994.1|92969.1|93014.3|92989.3|93014.3|92989.3|92994.1|92969.1|60
1651241810000|2022-04-29 14:16:50|93014.7|92989.7|93005.1|92955.1|93018.2|92993.2|92989.7|92953.5|65
1651241820000|2022-04-29 14:17:00|93005.3|92955.3|92985.4|92960.4|93008.3|92973.4|92982.3|92946.4|68
1651241830000|2022-04-29 14:17:10|92984.8|92959.8|92982.5|92957.5|93000.8|92965.4|92978.4|92940|72
1651241840000|2022-04-29 14:17:20|92982.4|92957.4|92975.2|92950.2|92999.4|92963.1|92973.6|92938.6|63
1651241850000|2022-04-29 14:17:30|92975.1|92950.1|92982.3|92957.3|92989.3|92960.8|92974|92939.3|64
1651241860000|2022-04-29 14:17:40|92982|92957|92997.7|92972.7|93012.2|92976.5|92981.2|92956.2|59
1651241870000|2022-04-29 14:17:50|92997.4|92972.4|92992.3|92967.3|92999.8|92974.8|92991.8|92966.8|49
1651241880000|2022-04-29 14:18:00|92992|92967|92968.5|92943.5|92997|92969.1|92966.9|92931.3|65
1651241890000|2022-04-29 14:18:10|92967.9|92942.9|92970.6|92945.6|92987.2|92953.3|92967.7|92931.7|62
1651241900000|2022-04-29 14:18:20|92970.3|92945.3|92955.5|92930.5|92971.9|92945.7|92952.7|92914.4|56
1651241910000|2022-04-29 14:18:30|92955.8|92930.8|92966.9|92941.9|92975.9|92944.9|92955.8|92924.9|56
1651241920000|2022-04-29 14:18:40|92967.4|92942.4|92969.7|92944.7|92971.6|92946.6|92967.1|92942.1|56
1651241930000|2022-04-29 14:18:50|92968.7|92943.7|92958|92933|92970.5|92945.5|92956|92931|61
1651241940000|2022-04-29 14:19:00|92959.7|92934.7|92963.8|92938.8|92967.3|92942.3|92955.9|92930.9|68
1651241950000|2022-04-29 14:19:10|92963.6|92938.6|92975.5|92950.5|92980.8|92950.5|92959.7|92920.5|72
1651241960000|2022-04-29 14:19:20|92975.3|92950.3|92955.7|92930.7|92983.6|92950.3|92955.5|92930.5|73
1651241970000|2022-04-29 14:19:30|92957.5|92932.5|92962.3|92937.3|92965.2|92940.2|92951.6|92926.6|63
1651241980000|2022-04-29 14:19:40|92962.4|92937.4|92960|92935|92964.6|92939.6|92958.7|92933.7|40
1651241990000|2022-04-29 14:19:50|92959.8|92934.8|92956.9|92931.9|92977|92940.5|92954|92917.7|66
1651242000000|2022-04-29 14:20:00|92957.9|92932.9|92945.2|92920.2|92973.8|92933.9|92945.2|92912.6|68
1651242010000|2022-04-29 14:20:10|92951.4|92926.4|92940|92915|92957.8|92926.4|92937|92900.4|70
1651242020000|2022-04-29 14:20:20|92940.6|92915.6|92927.7|92902.7|92941|92915.6|92926.4|92887.1|60
1651242030000|2022-04-29 14:20:30|92928.2|92903.2|92921.6|92896.6|92937.3|92905.3|92908.2|92870.1|64
1651242040000|2022-04-29 14:20:40|92922.1|92897.1|92925.9|92900.9|92941.1|92904.9|92921.7|92885.5|65
1651242050000|2022-04-29 14:20:50|92933.8|92908.8|92945.5|92920.5|92956.9|92923.4|92933.8|92903.2|50
1651242060000|2022-04-29 14:21:00|92946.5|92921.5|92982.3|92932.3|92982.4|92949.5|92943.9|92918.9|65
1651242070000|2022-04-29 14:21:10|92969.4|92944.4|92966.9|92941.9|92981.2|92950.2|92959.2|92923.8|65
1651242080000|2022-04-29 14:21:20|92967|92942|92949.9|92899.9|92969.3|92944.3|92934.3|92899.9|76
1651242090000|2022-04-29 14:21:30|92949.7|92899.7|92956.4|92906.4|92958.9|92923.2|92942.5|92899.5|66
1651242100000|2022-04-29 14:21:40|92956.5|92906.5|92942.7|92917.7|92957.7|92923.1|92941.4|92903.8|58
1651242110000|2022-04-29 14:21:50|92942.4|92917.4|92941.4|92916.4|92954.8|92918.1|92937.4|92898|53
1651242120000|2022-04-29 14:22:00|92941.2|92916.2|92941|92916|92942.9|92917.9|92938.8|92913.8|55
1651242130000|2022-04-29 14:22:10|92939|92914|92947.6|92922.6|92957.5|92922.6|92930.2|92893.8|67
1651242140000|2022-04-29 14:22:20|92947.7|92922.7|92947.3|92922.3|92963|92927.1|92947.3|92912.4|47
1651242150000|2022-04-29 14:22:30|92947.1|92922.1|92945.4|92920.4|92960.3|92925.9|92944.6|92909.7|50
1651242160000|2022-04-29 14:22:40|92944.9|92919.9|92951|92926|92952|92927|92943.8|92918.8|55
1651242170000|2022-04-29 14:22:50|92949.6|92924.6|92943.6|92918.6|92949.8|92924.8|92941.4|92916.4|61
1651242180000|2022-04-29 14:23:00|92943.8|92918.8|92959.4|92909.4|92959.9|92921.4|92941.4|92909.4|50
1651242190000|2022-04-29 14:23:10|92959.7|92909.7|92946.6|92921.6|92962.4|92925.1|92945.9|92909.7|53
1651242200000|2022-04-29 14:23:20|92945.9|92920.9|92960.9|92935.9|92960.9|92935.9|92945.9|92920.9|63
1651242210000|2022-04-29 14:23:30|92961.6|92936.6|92967.2|92942.2|92967.8|92942.8|92958.3|92933.3|65
1651242220000|2022-04-29 14:23:40|92967.3|92942.3|92965.6|92940.6|92969.4|92944.4|92957.3|92932.3|62
1651242230000|2022-04-29 14:23:50|92965.7|92940.7|92968.5|92943.5|92971.1|92946.1|92965.7|92940.7|53
1651242240000|2022-04-29 14:24:00|92968.7|92943.7|92960.4|92935.4|92972.6|92947.6|92959.4|92934.4|66
1651242250000|2022-04-29 14:24:10|92959.8|92934.8|92951.1|92926.1|92966.4|92941.4|92949.7|92924.7|60
1651242260000|2022-04-29 14:24:20|92950|92925|92971.8|92946.8|92982.2|92957.2|92948.3|92913.2|72
1651242270000|2022-04-29 14:24:30|92969.9|92944.9|92994.9|92944.9|92996.7|92959.3|92969.1|92931.1|64
1651242280000|2022-04-29 14:24:40|92995.1|92945.1|92988|92963|92996.4|92964.1|92978.1|92938.9|60
1651242290000|2022-04-29 14:24:50|92988.2|92963.2|93014.2|92989.2|93022.5|92990.1|92985.1|92946.8|65
1651242300000|2022-04-29 14:25:00|93013.8|92988.8|93021.2|92996.2|93030.1|92999.9|93013|92976.1|62
1651242310000|2022-04-29 14:25:10|93021.6|92996.6|93016.9|92991.9|93029.5|93003.5|93013.2|92975.9|71
1651242320000|2022-04-29 14:25:20|93018.6|92993.6|93022.9|92997.9|93023.9|92998.9|93015.2|92990.2|58
1651242330000|2022-04-29 14:25:30|93025.3|93000.3|93021.9|92996.9|93040.3|93004.9|93021|92983|67
1651242340000|2022-04-29 14:25:40|93021.7|92996.7|93029.1|92979.1|93029.1|92997.2|93014.6|92979.1|56
1651242350000|2022-04-29 14:25:50|93028.9|92978.9|93002|92977|93029.3|92992.3|92998.3|92963.5|63
1651242360000|2022-04-29 14:26:00|93009.6|92959.6|93005.8|92980.8|93020.4|92982.4|92998|92959.6|62
1651242370000|2022-04-29 14:26:10|93005.7|92980.7|93025|92975|93031.7|92997.2|93005.5|92968.9|56
1651242380000|2022-04-29 14:26:20|93024.7|92974.7|93008.9|92983.9|93027.9|92989.8|93000.2|92965.9|62
1651242390000|2022-04-29 14:26:30|93007.4|92982.4|93014.2|92989.2|93026.2|92989.6|93004.2|92966.5|73
1651242400000|2022-04-29 14:26:40|93013.9|92988.9|93021.7|92996.7|93027.5|92997|93011.5|92975|60
1651242410000|2022-04-29 14:26:50|93021.1|92996.1|93023.2|92998.2|93023.2|92998.2|93018.5|92993.5|55
1651242420000|2022-04-29 14:27:00|93022.2|92997.2|93024.1|92999.1|93034.6|93009.6|93021.7|92996.7|57
1651242430000|2022-04-29 14:27:10|93024.7|92999.7|93019.8|92994.8|93026.4|93001.4|93015.4|92990.4|61
1651242440000|2022-04-29 14:27:20|93018.7|92993.7|93017.6|92992.6|93023.2|92998.2|93012.8|92987.8|61
1651242450000|2022-04-29 14:27:30|93017.4|92992.4|93013.1|92988.1|93023|92992.7|93010.2|92969.2|49
1651242460000|2022-04-29 14:27:40|93012.9|92987.9|93008.5|92983.5|93017|92992|93005.6|92980.6|56
1651242470000|2022-04-29 14:27:50|93009.1|92984.1|93002.7|92977.7|93010.2|92985.2|92999.2|92974.2|59
1651242480000|2022-04-29 14:28:00|93003.5|92978.5|93002.7|92977.7|93004.9|92979.9|92995.8|92970.8|53
1651242490000|2022-04-29 14:28:10|93002.4|92977.4|92999.8|92974.8|93002.4|92977.4|92998.5|92973.5|38
1651242500000|2022-04-29 14:28:20|92999.4|92974.4|93030.5|93005.5|93045|93009.9|92999.4|92974.4|73
1651242510000|2022-04-29 14:28:30|93029|93004|93028.5|93003.5|93035.6|93010.6|93027.9|93002.9|69
1651242520000|2022-04-29 14:28:40|93032.1|93007.1|93032.3|93007.3|93036.2|93011.2|93029.5|93004.5|53
1651242530000|2022-04-29 14:28:50|93032.9|93007.9|93036.8|93011.8|93043.4|93018.4|93032.9|93007.9|62
1651242540000|2022-04-29 14:29:00|93037|93012|93063.6|93038.6|93072.8|93040.6|93034.3|93009.3|62
1651242550000|2022-04-29 14:29:10|93064|93039|93067.6|93042.6|93068.9|93043.9|93060.6|93035.6|56
1651242560000|2022-04-29 14:29:20|93068.5|93043.5|93075.1|93050.1|93077.5|93052.5|93067.7|93042.7|61
1651242570000|2022-04-29 14:29:30|93075.9|93050.9|93072.2|93047.2|93076.7|93051.7|93068.3|93043.3|58
1651242580000|2022-04-29 14:29:40|93072|93047|93067.7|93042.7|93080.7|93051.2|93066.7|93030.7|52
1651242590000|2022-04-29 14:29:50|93068.1|93043.1|93079.6|93054.6|93081.7|93056.7|93062.9|93037.9|48
1651242600000|2022-04-29 14:30:00|93080.4|93055.4|93075.1|93050.1|93085.8|93060.8|93075.1|93050.1|63
1651242610000|2022-04-29 14:30:10|93076.5|93051.5|93076.5|93051.5|93077.7|93052.7|93061.5|93025.8|63
1651242620000|2022-04-29 14:30:20|93075|93050|93080.2|93055.2|93080.2|93055.2|93074.5|93049.5|59
1651242630000|2022-04-29 14:30:30|93078.1|93053.1|93088.9|93063.9|93101.7|93066.7|93077.8|93051.7|65
1651242640000|2022-04-29 14:30:40|93089.5|93064.5|93098.3|93048.3|93099.1|93067.1|93084.8|93047.5|49
1651242650000|2022-04-29 14:30:50|93097|93047|93084.6|93059.6|93099.5|93063.3|93076.8|93045.9|62
1651242660000|2022-04-29 14:31:00|93084.9|93059.9|93081.2|93056.2|93085.7|93060.7|93079.8|93054.8|35
1651242670000|2022-04-29 14:31:10|93081.3|93056.3|93079.2|93054.2|93089.7|93064.7|93078.5|93053.5|56
1651242680000|2022-04-29 14:31:20|93079.9|93054.9|93080.5|93030.5|93085.2|93055.2|93069|93030.5|52
1651242690000|2022-04-29 14:31:30|93068.6|93043.6|93061|93036|93081.5|93044.6|93060.5|93024|60
1651242700000|2022-04-29 14:31:40|93061.8|93036.8|93060.8|93035.8|93062.4|93037.4|93052.7|93027.7|60
1651242710000|2022-04-29 14:31:50|93061.2|93036.2|93059.5|93034.5|93064.2|93039.2|93051.6|93026.6|63
1651242720000|2022-04-29 14:32:00|93064.3|93039.3|93033.1|93008.1|93072.6|93047.6|93033.1|92990.9|69
1651242730000|2022-04-29 14:32:10|93030.5|93005.5|93029.5|93004.5|93040.5|93013.4|93025.4|92990.5|59
1651242740000|2022-04-29 14:32:20|93045.8|92995.8|93042.4|93017.4|93055.4|93018.4|93029.5|92992.8|52
1651242750000|2022-04-29 14:32:30|93042.7|93017.7|93059.1|93009.1|93059.1|93019.8|93038.4|93000.7|46
1651242760000|2022-04-29 14:32:40|93060.4|93010.4|93041.1|93016.1|93063.7|93024.1|93039.6|93002.4|68
1651242770000|2022-04-29 14:32:50|93041.8|93016.8|93032.7|93007.7|93051.5|93016.8|93032|93001.5|32
1651242780000|2022-04-29 14:33:00|93032.9|93007.9|93030|93005|93055.8|93016.5|93027.9|92997.3|69
1651242790000|2022-04-29 14:33:10|93029.9|93004.9|93031.6|93006.6|93054.2|93016.7|93027.9|92993|66
1651242800000|2022-04-29 14:33:20|93032|93007|93027.7|93002.7|93033.8|93008.8|93020.9|92995.9|67
1651242810000|2022-04-29 14:33:30|93026.7|93001.7|93021.7|92996.7|93044.9|93005.6|93021.7|92989.6|51
1651242820000|2022-04-29 14:33:40|93022.2|92997.2|93027.7|93002.7|93038.9|93003.2|93017.4|92985.3|73
1651242830000|2022-04-29 14:33:50|93025.2|93000.2|93018.6|92993.6|93037.4|93003|93016.8|92987.4|62
1651242840000|2022-04-29 14:34:00|93020.8|92995.8|93032.7|92982.7|93032.7|92998.7|93010|92982.7|66
1651242850000|2022-04-29 14:34:10|93018.2|92993.2|93012.2|92987.2|93037.3|92999.6|93011.3|92980.3|68
1651242860000|2022-04-29 14:34:20|93012.8|92987.8|93014.3|92989.3|93029|92990.9|93008|92975.8|60
1651242870000|2022-04-29 14:34:30|93015|92990|93019.8|92994.8|93029.1|92994.8|93009.8|92979.1|66
1651242880000|2022-04-29 14:34:40|93018.1|92993.1|93025.5|93000.5|93036.8|93001.6|93014.2|92981.5|58
1651242890000|2022-04-29 14:34:50|93026|93001|93036.7|93011.7|93043.3|93012.6|93023.6|92993.3|47
1651242900000|2022-04-29 14:35:00|93037.5|93012.5|93046.7|93021.7|93060.5|93026.6|93036.5|93009.7|50
1651242910000|2022-04-29 14:35:10|93047.7|93022.7|93053.7|93028.7|93054.4|93029.4|93046.3|93021.3|68
1651242920000|2022-04-29 14:35:20|93052.9|93027.9|93050.7|93025.7|93053.1|93028.1|93047.3|93022.3|59
1651242930000|2022-04-29 14:35:30|93049.6|93024.6|93080|93030|93080.5|93045.8|93048.3|93023.3|67
1651242940000|2022-04-29 14:35:40|93081|93031|93060.2|93035.2|93083.4|93045.9|93059.6|93027.1|60
1651242950000|2022-04-29 14:35:50|93060.6|93035.6|93068.2|93043.2|93080.7|93045.2|93060.6|93030.7|60
1651242960000|2022-04-29 14:36:00|93067.5|93042.5|93084.4|93034.4|93084.6|93046.8|93062.2|93031.6|62
1651242970000|2022-04-29 14:36:10|93085|93035|93086.3|93036.3|93088.9|93043.1|93063.2|93025.2|59
1651242980000|2022-04-29 14:36:20|93088.8|93038.8|93093.8|93043.8|93094.4|93056.6|93076.1|93036.7|67
1651242990000|2022-04-29 14:36:30|93092.5|93042.5|93077.5|93052.5|93096|93058.2|93075.8|93038.4|58
1651243000000|2022-04-29 14:36:40|93077.9|93052.9|93081|93056|93093.5|93058.8|93076.9|93038.5|62
1651243010000|2022-04-29 14:36:50|93081.2|93056.2|93079.7|93054.7|93081.3|93056.3|93078.8|93053.8|42
1651243020000|2022-04-29 14:37:00|93079.3|93054.3|93090.5|93040.5|93090.5|93055.4|93075.9|93038.2|59
1651243030000|2022-04-29 14:37:10|93090.9|93040.9|93082.4|93057.4|93090.9|93057.7|93075.4|93037.4|63
1651243040000|2022-04-29 14:37:20|93082.5|93057.5|93098.2|93048.2|93098.9|93063.7|93078.6|93043.8|66
1651243050000|2022-04-29 14:37:30|93098.1|93048.1|93091.8|93066.8|93104.9|93068.8|93086.6|93046.5|62
1651243060000|2022-04-29 14:37:40|93092.1|93067.1|93086.7|93061.7|93102.6|93068|93084.7|93049|63
1651243070000|2022-04-29 14:37:50|93085.9|93060.9|93083.5|93058.5|93098.9|93062.7|93073.8|93038.7|57
1651243080000|2022-04-29 14:38:00|93084.2|93059.2|93097.6|93047.6|93102|93065.3|93083.1|93046.7|56
1651243090000|2022-04-29 14:38:10|93097|93047|93086.4|93036.4|93098.4|93057.6|93076.4|93036.4|68
1651243100000|2022-04-29 14:38:20|93086|93036|93098.9|93048.9|93099.8|93063.6|93081.7|93036|69
1651243110000|2022-04-29 14:38:30|93099.5|93049.5|93093.9|93043.9|93100.4|93062.7|93079|93042.8|68
1651243120000|2022-04-29 14:38:40|93094|93044|93067.2|93042.2|93095|93056.8|93066.4|93028.8|62
1651243130000|2022-04-29 14:38:50|93066.8|93041.8|93053.7|93028.7|93083.2|93048.6|93053.7|93015.8|61
1651243140000|2022-04-29 14:39:00|93054.1|93029.1|93036.1|93011.1|93061|93029.1|93032|92994.9|68
1651243150000|2022-04-29 14:39:10|93032.8|93007.8|93039.8|93014.8|93061.6|93023.6|93032.8|92997.7|54
1651243160000|2022-04-29 14:39:20|93039.7|93014.7|93025.4|93000.4|93055.8|93016|93024.8|92988.6|72
1651243170000|2022-04-29 14:39:30|93025|93000|93036.3|92986.3|93038|93000|93019.8|92980.4|55
1651243180000|2022-04-29 14:39:40|93036.1|92986.1|93035.1|92985.1|93037.2|92997.8|93019.4|92981.5|52
1651243190000|2022-04-29 14:39:50|93035.7|92985.7|93047.2|92997.2|93051.5|93001.5|93035.7|92985.7|62
1651243200000|2022-04-29 14:40:00|93047.5|92997.5|93063.2|93013.2|93063.6|93020.4|93039.5|92997.5|72
1651243210000|2022-04-29 14:40:10|93062.8|93012.8|93041.6|92991.6|93072.8|93022.8|93025.2|92989.3|74
1651243220000|2022-04-29 14:40:20|93038.8|92988.8|93034|92984|93040.2|92994.5|93009.6|92972.5|70
1651243230000|2022-04-29 14:40:30|93033.8|92983.8|93029.1|92979.1|93041.3|92994.6|93015.5|92978|70
1651243240000|2022-04-29 14:40:40|93015.2|92990.2|93035|92985|93045.2|92995.2|93014.8|92983.9|74
1651243250000|2022-04-29 14:40:50|93036.8|92986.8|93019.7|92994.7|93040.3|92999.4|93015.4|92979.5|71
1651243260000|2022-04-29 14:41:00|93029.7|92979.7|93011.4|92986.4|93031.2|92993.4|93009.6|92972.4|61
1651243270000|2022-04-29 14:41:10|93011.1|92986.1|93033.8|93008.8|93061.2|93012.2|93009.4|92984.4|74
1651243280000|2022-04-29 14:41:20|93031|93006|93052.7|93002.7|93052.7|93015.1|93031|92994.6|71
1651243290000|2022-04-29 14:41:30|93051.5|93001.5|93054.1|93004.1|93061|93021.7|93038.2|93001.3|66
1651243300000|2022-04-29 14:41:40|93055.5|93005.5|93064.2|93039.2|93075.1|93039.5|93045.4|93005.5|69
1651243310000|2022-04-29 14:41:50|93062.1|93037.1|93071.5|93046.5|93076.4|93048.2|93055.7|93026.4|69
1651243320000|2022-04-29 14:42:00|93071.6|93046.6|93074.5|93049.5|93108|93070.1|93071.6|93035.6|77
1651243330000|2022-04-29 14:42:10|93072.5|93047.5|93094.9|93069.9|93122.5|93084.5|93072.5|93039.5|77
1651243340000|2022-04-29 14:42:20|93094.7|93069.7|93125.9|93100.9|93138.7|93104.1|93092.8|93059.1|77
1651243350000|2022-04-29 14:42:30|93125|93100|93120.5|93095.5|93153.8|93115.5|93120.5|93084.1|69
1651243360000|2022-04-29 14:42:40|93119.4|93094.4|93138.3|93088.3|93142.7|93102|93116.9|93079.8|64
1651243370000|2022-04-29 14:42:50|93138.4|93088.4|93147.1|93122.1|93160.5|93126.1|93119.6|93085.2|71
1651243380000|2022-04-29 14:43:00|93148.1|93123.1|93116.7|93066.7|93161.2|93124.3|93098.8|93054.7|72
1651243390000|2022-04-29 14:43:10|93116.2|93066.2|93099.1|93049.1|93116.2|93075.6|93089.1|93043.9|71
1651243400000|2022-04-29 14:43:20|93097.1|93047.1|93095.4|93070.4|93105.6|93072.9|93082.1|93046.8|61
1651243410000|2022-04-29 14:43:30|93092.7|93067.7|93082.2|93057.2|93099.9|93067.7|93078.8|93040.1|64
1651243420000|2022-04-29 14:43:40|93080.2|93055.2|93097.6|93072.6|93111.5|93073.8|93078.7|93042.8|59
1651243430000|2022-04-29 14:43:50|93101.2|93076.2|93127.8|93077.8|93133.7|93096.8|93091.7|93053.6|72
1651243440000|2022-04-29 14:44:00|93128.3|93078.3|93127.6|93077.6|93132.6|93093.5|93112.5|93077.1|52
1651243450000|2022-04-29 14:44:10|93115.6|93090.6|93112.8|93087.8|93129.3|93092.7|93111.7|93074.6|48
1651243460000|2022-04-29 14:44:20|93115.3|93090.3|93118.2|93068.2|93126.2|93090.3|93107|93068.1|54
1651243470000|2022-04-29 14:44:30|93117.1|93067.1|93107.1|93057.1|93136.1|93095.5|93103.5|93057.1|73
1651243480000|2022-04-29 14:44:40|93107.5|93057.5|93075.5|93025.5|93107.5|93057.5|93059.3|93009.3|76
1651243490000|2022-04-29 14:44:50|93075|93025|93083.7|93033.7|93101.2|93051.2|93075|93025|73
1651243500000|2022-04-29 14:45:00|93082.8|93032.8|93051.7|93001.7|93086.4|93036.4|93048.2|92998.2|74
1651243510000|2022-04-29 14:45:10|93052.7|93002.7|93067.4|93017.4|93069|93019|93041.5|92991.5|71
1651243520000|2022-04-29 14:45:20|93068.5|93018.5|93073.6|93023.6|93074.3|93024.3|93059.3|93009.3|73
1651243530000|2022-04-29 14:45:30|93070.2|93020.2|93057.2|93007.2|93073.4|93023.4|93048.6|92998.6|65
1651243540000|2022-04-29 14:45:40|93056.1|93006.1|93034|92984|93056.6|93006.6|93031.4|92981.4|71
1651243550000|2022-04-29 14:45:50|93038.3|92988.3|93060.6|93010.6|93060.6|93010.6|93030.6|92982.4|65
1651243560000|2022-04-29 14:46:00|93060.9|93010.9|93078.1|93028.1|93082.2|93032.2|93060.9|93010.9|68
1651243570000|2022-04-29 14:46:10|93079.7|93029.7|93068.9|93018.9|93090.1|93040.1|93060.5|93018.9|74
1651243580000|2022-04-29 14:46:20|93054.9|93029.9|93079|93054|93118.7|93068.7|93053|93020.1|77
1651243590000|2022-04-29 14:46:30|93089.9|93039.9|93080.2|93055.2|93097.6|93056.3|93072.1|93031.9|69
1651243600000|2022-04-29 14:46:40|93076.1|93051.1|93084.3|93034.3|93091.5|93052.3|93071.9|93025.6|69
1651243610000|2022-04-29 14:46:50|93080.7|93030.7|93081.7|93031.7|93097.6|93057.9|93068.9|93022.8|67
1651243620000|2022-04-29 14:47:00|93081.5|93031.5|93029.3|93004.3|93088|93046.5|93029.3|92994.6|73
1651243630000|2022-04-29 14:47:10|93042.3|92992.3|93012.9|92987.9|93050.5|93007.2|93008.1|92969.2|78
1651243640000|2022-04-29 14:47:20|93026.2|92976.2|93011.5|92961.5|93029.6|92987.1|92999.7|92960.1|76
1651243650000|2022-04-29 14:47:30|93012.4|92962.4|93017|92967|93018.7|92981|92994.8|92956.6|64
1651243660000|2022-04-29 14:47:40|93016.8|92966.8|93009.6|92959.6|93028.8|92990.1|92994.5|92950.9|75
1651243670000|2022-04-29 14:47:50|93008.7|92958.7|93009.8|92959.8|93016.6|92979.7|92995.1|92952.4|71
1651243680000|2022-04-29 14:48:00|93009.9|92959.9|93029.8|92979.8|93036.9|93000.1|93009.9|92959.9|70
1651243690000|2022-04-29 14:48:10|93029|92979|93020.1|92970.1|93031.1|92981.1|92999.2|92960.2|71
1651243700000|2022-04-29 14:48:20|93020.4|92970.4|93048.2|92998.2|93048.2|93006.6|93005.8|92967.2|67
1651243710000|2022-04-29 14:48:30|93049.5|92999.5|93047.4|92997.4|93054.1|93004.1|93045.9|92995.9|52
1651243720000|2022-04-29 14:48:40|93047.7|92997.7|93040.4|92990.4|93054.7|93016.2|93035.6|92988.5|62
1651243730000|2022-04-29 14:48:50|93035.2|92985.2|93064.5|93014.5|93065|93015|93018.3|92973.1|74
1651243740000|2022-04-29 14:49:00|93063.8|93013.8|92990.2|92965.2|93065.6|93016.4|92989|92951.9|72
1651243750000|2022-04-29 14:49:10|92988.3|92963.3|92998.1|92973.1|93011.5|92976.7|92988.3|92948.6|72
1651243760000|2022-04-29 14:49:20|92998.5|92973.5|92992.8|92967.8|93001.3|92976.3|92991.7|92966.7|63
1651243770000|2022-04-29 14:49:30|92992.9|92967.9|92994.2|92944.2|93010.4|92974.8|92983.1|92943.6|65
1651243780000|2022-04-29 14:49:40|92993.4|92943.4|92994.2|92969.2|93010.6|92970.8|92974.7|92931.9|76
1651243790000|2022-04-29 14:49:50|92993.2|92968.2|93034.5|92984.5|93035.5|92991.5|92993.2|92968.2|61
1651243800000|2022-04-29 14:50:00|93035.6|92985.6|93032.1|93007.1|93047.2|93010.3|93018.2|92981.2|73
1651243810000|2022-04-29 14:50:10|93032.6|93007.6|93009.6|92984.6|93039.6|93007.6|93009.1|92984.1|79
1651243820000|2022-04-29 14:50:20|93008.3|92983.3|93056.6|93006.6|93058.9|93018.8|93006.3|92978.7|76
1651243830000|2022-04-29 14:50:30|93054.2|93004.2|93012|92962|93054.2|93017.5|93010.4|92960.4|77
1651243840000|2022-04-29 14:50:40|93008.8|92958.8|92987|92937|93008.8|92958.8|92978.5|92928.5|79
1651243850000|2022-04-29 14:50:50|92986.9|92936.9|92994.9|92944.9|93002.3|92968.6|92975|92932.3|75
1651243860000|2022-04-29 14:51:00|92996.7|92946.7|93017.2|92967.2|93020.5|92976.4|92977.3|92940.6|74
1651243870000|2022-04-29 14:51:10|93016.3|92966.3|93055.7|93005.7|93059.4|93009.4|93009.5|92966.3|74
1651243880000|2022-04-29 14:51:20|93056.3|93006.3|93056.1|93006.1|93065.8|93015.8|93055.1|93005.1|73
1651243890000|2022-04-29 14:51:30|93055.1|93005.1|93049.1|92999.1|93066.4|93016.4|93045.8|92995.8|79
1651243900000|2022-04-29 14:51:40|93049.8|92999.8|93056.5|93006.5|93063|93013|93033.3|92988.2|73
1651243910000|2022-04-29 14:51:50|93042.1|93017.1|93066.3|93016.3|93069.8|93027.7|93040|93000.6|70
1651243920000|2022-04-29 14:52:00|93065.8|93015.8|93100|93050|93103|93055.4|93062.7|93012.7|76
1651243930000|2022-04-29 14:52:10|93099.5|93049.5|93113.3|93063.3|93124.2|93082.6|93096.9|93046.9|73
1651243940000|2022-04-29 14:52:20|93112.5|93062.5|93098.5|93048.5|93117.4|93067.4|93076.1|93038.6|70
1651243950000|2022-04-29 14:52:30|93098.6|93048.6|93091.5|93041.5|93103.7|93053.7|93088.6|93038.6|71
1651243960000|2022-04-29 14:52:40|93091.7|93041.7|93085.7|93035.7|93091.7|93054.9|93066|93033.1|69
1651243970000|2022-04-29 14:52:50|93085|93035|93061.8|93036.8|93094.1|93058.2|93060.2|93023.7|67
1651243980000|2022-04-29 14:53:00|93061.9|93036.9|93081.8|93031.8|93083.2|93045.4|93055.3|93019.4|63
1651243990000|2022-04-29 14:53:10|93082.7|93032.7|93067.1|93017.1|93082.7|93046.8|93045.4|93008|72
1651244000000|2022-04-29 14:53:20|93068|93018|93046|92996|93074.9|93038.2|93045.6|92995.6|71
1651244010000|2022-04-29 14:53:30|93046.8|92996.8|93060.7|93035.7|93076|93036.8|93040.9|92991.8|72
1651244020000|2022-04-29 14:53:40|93059.8|93034.8|93042.5|92992.5|93066.6|93036.3|93040.8|92990.8|73
1651244030000|2022-04-29 14:53:50|93044.1|92994.1|93066.4|93016.4|93066.4|93016.4|93044|92994|67
1651244040000|2022-04-29 14:54:00|93069|93019|93061.5|93011.5|93086|93036|93059.4|93009.4|72
1651244050000|2022-04-29 14:54:10|93062.4|93012.4|93062.1|93012.1|93062.7|93012.7|93051.7|93001.7|66
1651244060000|2022-04-29 14:54:20|93060.6|93010.6|93058.8|93008.8|93070.9|93020.9|93056.7|93006.7|67
1651244070000|2022-04-29 14:54:30|93058.7|93008.7|93052.3|93002.3|93060.2|93010.2|93025.2|92975.2|69
1651244080000|2022-04-29 14:54:40|93054.1|93004.1|93029.5|92979.5|93063.7|93013.7|93028.4|92978.4|75
1651244090000|2022-04-29 14:54:50|93031.1|92981.1|93039.4|92989.4|93040.1|92990.1|92999|92949|74
1651244100000|2022-04-29 14:55:00|93039.3|92989.3|93026.5|92976.5|93053.5|93003.5|93025.6|92975.6|75
1651244110000|2022-04-29 14:55:10|93026.6|92976.6|92988.4|92938.4|93041.5|92991.5|92988.4|92938.4|78
1651244120000|2022-04-29 14:55:20|92988.7|92938.7|92997|92947|93024.4|92974.4|92988.5|92938.5|75
1651244130000|2022-04-29 14:55:30|92996.5|92946.5|92987.7|92937.7|93005.7|92955.7|92985.3|92935.3|76
1651244140000|2022-04-29 14:55:40|92986.2|92936.2|93083|93033|93084.2|93034.2|92986.2|92936.2|79
1651244150000|2022-04-29 14:55:50|93085.8|93035.8|93065.9|93015.9|93093.9|93043.9|93064.7|93014.7|78
1651244160000|2022-04-29 14:56:00|93065.6|93015.6|93088.7|93038.7|93101.1|93051.1|93058.2|93008.2|78
1651244170000|2022-04-29 14:56:10|93087.2|93037.2|93113|93063|93128.5|93078.5|93086|93036|76
1651244180000|2022-04-29 14:56:20|93117.2|93067.2|93105.6|93055.6|93121.8|93071.8|93091.2|93041.2|79
1651244190000|2022-04-29 14:56:30|93101.4|93051.4|93094.8|93044.8|93118.3|93068.3|93093.4|93043.4|76
1651244200000|2022-04-29 14:56:40|93094.3|93044.3|93095.7|93045.7|93105.2|93055.2|93064.4|93014.4|79
1651244210000|2022-04-29 14:56:50|93094.4|93044.4|93037.7|92987.7|93116.8|93066.8|93037.5|92987.5|79
1651244220000|2022-04-29 14:57:00|93037.4|92987.4|93091.6|93041.6|93097.1|93047.1|93035.9|92985.9|77
1651244230000|2022-04-29 14:57:10|93092.7|93042.7|93134.4|93084.4|93155.8|93105.8|93091.4|93041.4|76
1651244240000|2022-04-29 14:57:20|93139.3|93089.3|93145.4|93095.4|93170.6|93120.6|93131|93081|78
1651244250000|2022-04-29 14:57:30|93148.7|93098.7|93184.9|93134.9|93184.9|93134.9|93139|93089|75
1651244260000|2022-04-29 14:57:40|93185.3|93135.3|93189.9|93139.9|93190.7|93140.7|93133.1|93094.5|80
1651244270000|2022-04-29 14:57:50|93194.2|93144.2|93162.4|93112.4|93214.4|93174.3|93157.3|93112.4|80
1651244280000|2022-04-29 14:58:00|93158|93108|93192.8|93142.8|93197.6|93156.1|93158|93108|77
1651244290000|2022-04-29 14:58:10|93194.5|93144.5|93219.9|93169.9|93220.3|93181.5|93177|93138.4|79
1651244300000|2022-04-29 14:58:20|93219.6|93169.6|93216.1|93191.1|93227.6|93194.4|93206|93165.9|79
1651244310000|2022-04-29 14:58:30|93218.3|93193.3|93203.1|93178.1|93240.3|93203.7|93203.1|93169.4|74
1651244320000|2022-04-29 14:58:40|93203.4|93178.4|93227.2|93202.2|93240|93205.1|93203.4|93164.3|79
1651244330000|2022-04-29 14:58:50|93228.2|93203.2|93239.9|93214.9|93263.7|93225.3|93228.2|93200.2|77
1651244340000|2022-04-29 14:59:00|93238.4|93213.4|93219.6|93194.6|93249.1|93213.5|93216.1|93188.7|76
1651244350000|2022-04-29 14:59:10|93222.2|93197.2|93211.5|93161.5|93233.3|93197.2|93186.6|93145.5|78
1651244360000|2022-04-29 14:59:20|93193.3|93168.3|93190.1|93165.1|93223.8|93192.5|93186.9|93155.6|76
1651244370000|2022-04-29 14:59:30|93189.8|93164.8|93109.8|93059.8|93199.8|93166|93108.5|93058.5|76
1651244380000|2022-04-29 14:59:40|93109.6|93059.6|93153.8|93103.8|93153.8|93103.8|93107.3|93057.3|76
1651244390000|2022-04-29 14:59:50|93153.6|93103.6|93155.9|93105.9|93158.8|93123.2|93142.5|93096.4|79
1651244400000|2022-04-29 15:00:00|93158.8|93108.8|93130.1|93080.1|93158.8|93108.8|93117.2|93067.2|77
1651244410000|2022-04-29 15:00:10|93136.8|93086.8|93128.6|93078.6|93139.3|93089.3|93111|93061|76
1651244420000|2022-04-29 15:00:20|93126.3|93076.3|93144.7|93094.7|93144.7|93094.7|93126.2|93076.2|73
1651244430000|2022-04-29 15:00:30|93144.8|93094.8|93144.5|93094.5|93158.8|93108.8|93136.7|93086.7|77
1651244440000|2022-04-29 15:00:40|93146.8|93096.8|93150.7|93100.7|93155.7|93105.7|93144.3|93094.3|78
1651244450000|2022-04-29 15:00:50|93149.8|93099.8|93182.2|93132.2|93184|93134|93149.4|93099.4|76
1651244460000|2022-04-29 15:01:00|93180.1|93130.1|93172.3|93122.3|93191|93141|93160.2|93110.2|76
1651244470000|2022-04-29 15:01:10|93173.8|93123.8|93198.3|93148.3|93208.4|93158.4|93172.7|93122.7|79
1651244480000|2022-04-29 15:01:20|93196|93146|93206.8|93156.8|93211.7|93161.7|93195.9|93145.9|77
1651244490000|2022-04-29 15:01:30|93205.6|93155.6|93223.5|93173.5|93225.4|93175.4|93181|93131|79
1651244500000|2022-04-29 15:01:40|93225.4|93175.4|93269.7|93219.7|93273|93223|93222.4|93172.4|77
1651244510000|2022-04-29 15:01:50|93270.8|93220.8|93255.7|93205.7|93284.9|93234.9|93252|93202|79
1651244520000|2022-04-29 15:02:00|93256.6|93206.6|93223.2|93173.2|93256.6|93206.6|93222.6|93172.6|78
1651244530000|2022-04-29 15:02:10|93222.5|93172.5|93259.6|93209.6|93259.6|93209.6|93217.3|93167.3|78
1651244540000|2022-04-29 15:02:20|93255.4|93205.4|93242|93192|93272.7|93222.7|93225.2|93175.2|79
1651244550000|2022-04-29 15:02:30|93242.5|93192.5|93218.8|93168.8|93245.5|93195.5|93206.8|93156.8|77
1651244560000|2022-04-29 15:02:40|93218.2|93168.2|93230.1|93180.1|93255.1|93205.1|93216.3|93166.3|76
1651244570000|2022-04-29 15:02:50|93230.5|93180.5|93174.7|93124.7|93231.3|93181.3|93173.7|93123.7|75
1651244580000|2022-04-29 15:03:00|93171.2|93121.2|93193.7|93143.7|93193.9|93143.9|93164.8|93114.8|68
1651244590000|2022-04-29 15:03:10|93189.1|93139.1|93162.2|93112.2|93189.9|93139.9|93158.4|93108.4|75
1651244600000|2022-04-29 15:03:20|93161.3|93111.3|93162.1|93112.1|93169.4|93119.4|93149.2|93099.2|68
1651244610000|2022-04-29 15:03:30|93162.5|93112.5|93144.6|93094.6|93170.7|93120.7|93138.6|93088.6|73
1651244620000|2022-04-29 15:03:40|93144.3|93094.3|93142|93092|93169.4|93119.4|93136.9|93086.9|75
1651244630000|2022-04-29 15:03:50|93145|93095|93174.6|93124.6|93177.4|93127.4|93132.8|93082.8|75
1651244640000|2022-04-29 15:04:00|93174.7|93124.7|93159.5|93109.5|93184.7|93134.7|93159.2|93109.2|75
1651244650000|2022-04-29 15:04:10|93159.6|93109.6|93155.8|93105.8|93167.4|93117.4|93150.2|93100.2|66
1651244660000|2022-04-29 15:04:20|93157|93107|93149.5|93099.5|93160.4|93110.4|93133.3|93083.3|69
1651244670000|2022-04-29 15:04:30|93143.8|93093.8|93153.9|93103.9|93163.1|93113.1|93143.2|93093.2|64
1651244680000|2022-04-29 15:04:40|93152.9|93102.9|93143.5|93093.5|93155.8|93105.8|93136.1|93086.1|73
1651244690000|2022-04-29 15:04:50|93144|93094|93136.9|93086.9|93147.3|93097.3|93130.3|93080.3|72
1651244700000|2022-04-29 15:05:00|93144.8|93094.8|93144.2|93094.2|93149.9|93099.9|93127.5|93077.5|71
1651244710000|2022-04-29 15:05:10|93143.1|93093.1|93142.2|93092.2|93156|93106|93142.2|93092.2|65
1651244720000|2022-04-29 15:05:20|93142.7|93092.7|93146.4|93096.4|93160.1|93110.1|93140.4|93090.4|69
1651244730000|2022-04-29 15:05:30|93146.1|93096.1|93113.4|93063.4|93146.9|93099|93103|93053|76
1651244740000|2022-04-29 15:05:40|93112.3|93062.3|93104.3|93054.3|93119.9|93069.9|93103.9|93053.9|76
1651244750000|2022-04-29 15:05:50|93103.8|93053.8|93105.3|93055.3|93105.7|93055.7|93098.1|93048.1|68
1651244760000|2022-04-29 15:06:00|93103.6|93053.6|93103.5|93053.5|93111.2|93061.2|93097.2|93047.2|70
1651244770000|2022-04-29 15:06:10|93102.5|93052.5|93101.4|93051.4|93107|93057|93097.8|93047.8|66
1651244780000|2022-04-29 15:06:20|93100.6|93050.6|93090.7|93040.7|93103.8|93053.8|93081.7|93031.7|70
1651244790000|2022-04-29 15:06:30|93090.8|93040.8|93097.8|93047.8|93104.5|93054.5|93090.8|93040.8|67
1651244800000|2022-04-29 15:06:40|93098.4|93048.4|93108.4|93058.4|93112.1|93062.1|93094.1|93044.1|67
1651244810000|2022-04-29 15:06:50|93107.7|93057.7|93134.6|93084.6|93136.8|93086.8|93102.6|93052.6|70
1651244820000|2022-04-29 15:07:00|93133.4|93083.4|93137.3|93087.3|93163.3|93113.3|93132.5|93082.5|76
1651244830000|2022-04-29 15:07:10|93136.2|93086.2|93184.8|93134.8|93190.1|93140.1|93125.9|93075.9|78
1651244840000|2022-04-29 15:07:20|93187.1|93137.1|93211.6|93161.6|93218.5|93168.5|93182.8|93132.8|73
1651244850000|2022-04-29 15:07:30|93211.1|93161.1|93199.1|93149.1|93215.1|93165.1|93195.9|93145.9|72
1651244860000|2022-04-29 15:07:40|93198.8|93148.8|93173.7|93123.7|93198.8|93148.8|93172.1|93122.1|70
1651244870000|2022-04-29 15:07:50|93174.2|93124.2|93212.8|93162.8|93212.8|93162.8|93172.2|93122.2|76
1651244880000|2022-04-29 15:08:00|93213.5|93163.5|93226.7|93176.7|93232.2|93182.2|93212.8|93162.8|78
1651244890000|2022-04-29 15:08:10|93226.5|93176.5|93245.6|93195.6|93249.7|93199.7|93225.2|93175.2|78
1651244900000|2022-04-29 15:08:20|93245.4|93195.4|93237.4|93187.4|93245.4|93195.4|93232.7|93182.7|73
1651244910000|2022-04-29 15:08:30|93238.3|93188.3|93237.2|93187.2|93243.9|93193.9|93234.4|93184.4|75
1651244920000|2022-04-29 15:08:40|93237.5|93187.5|93238.5|93188.5|93251.3|93201.3|93218.3|93168.3|72
1651244930000|2022-04-29 15:08:50|93237.5|93187.5|93250.4|93200.4|93250.4|93200.4|93233.2|93183.2|71
1651244940000|2022-04-29 15:09:00|93250.3|93200.3|93248.7|93198.7|93260.6|93210.6|93245.6|93195.6|71
1651244950000|2022-04-29 15:09:10|93248.8|93198.8|93244|93194|93248.8|93198.8|93222.9|93172.9|64
1651244960000|2022-04-29 15:09:20|93244.2|93194.2|93248.1|93198.1|93248.5|93198.5|93239.9|93189.9|55
1651244970000|2022-04-29 15:09:30|93248.2|93198.2|93251.5|93201.5|93253|93203|93246.5|93196.5|52
1651244980000|2022-04-29 15:09:40|93250.5|93200.5|93248.5|93198.5|93252.2|93202.2|93248.2|93198.2|45
1651244990000|2022-04-29 15:09:50|93248.3|93198.3|93244.2|93194.2|93252.5|93202.5|93239.5|93189.5|49
1651245000000|2022-04-29 15:10:00|93243.5|93193.5|93250|93200|93251.5|93201.5|93213.8|93163.8|75
1651245010000|2022-04-29 15:10:10|93249.5|93199.5|93258.1|93208.1|93262.7|93212.7|93246|93196|69
1651245020000|2022-04-29 15:10:20|93258.5|93208.5|93267.9|93217.9|93273.1|93223.1|93252.5|93202.5|63
1651245030000|2022-04-29 15:10:30|93266.7|93216.7|93252.3|93202.3|93267.3|93217.3|93246.1|93196.1|67
1651245040000|2022-04-29 15:10:40|93252.2|93202.2|93269.6|93219.6|93270.9|93220.9|93252.2|93202.2|68
1651245050000|2022-04-29 15:10:50|93269.9|93219.9|93277.2|93227.2|93277.2|93227.2|93264.1|93214.1|59
1651245060000|2022-04-29 15:11:00|93277.5|93227.5|93266.8|93216.8|93281.8|93231.8|93264.4|93214.4|59
1651245070000|2022-04-29 15:11:10|93267|93217|93271|93221|93271|93221|93262.1|93212.1|42
1651245080000|2022-04-29 15:11:20|93277.3|93227.3|93293.6|93243.6|93293.6|93243.6|93269.9|93219.9|53
1651245090000|2022-04-29 15:11:30|93295.2|93245.2|93295.3|93245.3|93302.4|93252.4|93291.4|93241.4|59
1651245100000|2022-04-29 15:11:40|93297.4|93247.4|93317.8|93267.8|93319.3|93269.3|93296.9|93246.9|57
1651245110000|2022-04-29 15:11:50|93318.9|93268.9|93332.8|93282.8|93347.1|93297.1|93317.3|93267.3|61
1651245120000|2022-04-29 15:12:00|93332.7|93282.7|93344.9|93294.9|93350.3|93300.3|93332.3|93282.3|54
1651245130000|2022-04-29 15:12:10|93344.8|93294.8|93326.2|93276.2|93344.8|93294.8|93325.4|93275.4|55
1651245140000|2022-04-29 15:12:20|93326.1|93276.1|93338.1|93288.1|93339.7|93289.7|93325.9|93275.9|46
1651245150000|2022-04-29 15:12:30|93338.3|93288.3|93330.9|93280.9|93338.3|93288.3|93323|93273|58
1651245160000|2022-04-29 15:12:40|93335.7|93285.7|93362.2|93312.2|93367.3|93317.3|93334.8|93284.8|72
1651245170000|2022-04-29 15:12:50|93361.7|93311.7|93364.8|93314.8|93369.7|93319.7|93357.6|93307.6|66
1651245180000|2022-04-29 15:13:00|93364.3|93314.3|93371.3|93321.3|93375.6|93325.6|93362.9|93312.9|60
1651245190000|2022-04-29 15:13:10|93371.6|93321.6|93351.9|93301.9|93371.9|93321.9|93347.3|93297.3|63
1651245200000|2022-04-29 15:13:20|93351.6|93301.6|93362.7|93312.7|93366|93316|93347.8|93297.8|57
1651245210000|2022-04-29 15:13:30|93364.9|93314.9|93365.9|93315.9|93371.7|93321.7|93364.5|93314.5|51
1651245220000|2022-04-29 15:13:40|93364.6|93314.6|93367.2|93317.2|93373.6|93323.6|93363.2|93313.2|59
1651245230000|2022-04-29 15:13:50|93371.8|93321.8|93353.1|93303.1|93373.3|93323.3|93344.7|93294.7|69
1651245240000|2022-04-29 15:14:00|93352.7|93302.7|93333.3|93283.3|93353.2|93303.2|93331.9|93281.9|56
1651245250000|2022-04-29 15:14:10|93333.6|93283.6|93354.9|93304.9|93358.5|93308.5|93333.3|93283.3|60
1651245260000|2022-04-29 15:14:20|93355.6|93305.6|93341.4|93291.4|93358.8|93308.8|93339.8|93289.8|68
1651245270000|2022-04-29 15:14:30|93340.8|93290.8|93294.8|93244.8|93346|93296|93291.1|93241.1|68
1651245280000|2022-04-29 15:14:40|93292.8|93242.8|93297.2|93247.2|93311.8|93261.8|93286.5|93236.5|74
1651245290000|2022-04-29 15:14:50|93297.7|93247.7|93327.1|93277.1|93330.4|93280.4|93296.5|93246.5|76
1651245300000|2022-04-29 15:15:00|93329.5|93279.5|93339.6|93289.6|93346.5|93296.5|93329.5|93279.5|68
1651245310000|2022-04-29 15:15:10|93339.1|93289.1|93361|93311|93361.8|93311.8|93337.2|93287.2|71
1651245320000|2022-04-29 15:15:20|93362.1|93312.1|93357|93307|93362.5|93312.5|93351|93301|72
1651245330000|2022-04-29 15:15:30|93355.2|93305.2|93372.1|93322.1|93378|93328|93352.7|93302.7|68
1651245340000|2022-04-29 15:15:40|93373.4|93323.4|93360|93310|93373.4|93323.4|93351.8|93301.8|66
1651245350000|2022-04-29 15:15:50|93359.3|93309.3|93355.7|93305.7|93366.1|93316.1|93355.3|93305.3|50
1651245360000|2022-04-29 15:16:00|93354.3|93304.3|93345.1|93295.1|93361.2|93311.2|93341.9|93291.9|66
1651245370000|2022-04-29 15:16:10|93348.1|93298.1|93361.3|93311.3|93361.9|93311.9|93346.9|93296.9|58
1651245380000|2022-04-29 15:16:20|93363|93313|93350.2|93300.2|93363.3|93313.3|93332.6|93282.6|57
1651245390000|2022-04-29 15:16:30|93350.6|93300.6|93349.7|93299.7|93360.8|93310.8|93349.7|93299.7|44
1651245400000|2022-04-29 15:16:40|93351.1|93301.1|93352.5|93302.5|93354.7|93304.7|93344.1|93294.1|43
1651245410000|2022-04-29 15:16:50|93351|93301|93395.2|93345.2|93404.2|93354.2|93351|93301|72
1651245420000|2022-04-29 15:17:00|93395.8|93345.8|93406.6|93356.6|93409.3|93359.3|93394.3|93344.3|67
1651245430000|2022-04-29 15:17:10|93408.2|93358.2|93398.4|93348.4|93408.6|93358.6|93398.4|93348.4|63
1651245440000|2022-04-29 15:17:20|93397.9|93347.9|93402.3|93352.3|93406.5|93356.5|93396.8|93346.8|60
1651245450000|2022-04-29 15:17:30|93402|93352|93412.6|93362.6|93414.7|93364.7|93393.2|93343.2|57
1651245460000|2022-04-29 15:17:40|93411.7|93361.7|93422.4|93372.4|93423.6|93373.6|93404.2|93354.2|62
1651245470000|2022-04-29 15:17:50|93422.6|93372.6|93423.6|93373.6|93425.5|93375.5|93412.3|93362.3|51
1651245480000|2022-04-29 15:18:00|93426.5|93376.5|93428.7|93378.7|93429.7|93379.7|93420.5|93370.5|68
1651245490000|2022-04-29 15:18:10|93429.4|93379.4|93438.6|93388.6|93438.8|93388.8|93429.4|93379.4|61
1651245500000|2022-04-29 15:18:20|93438.8|93388.8|93446.6|93396.6|93449.8|93399.8|93438.8|93388.8|56
1651245510000|2022-04-29 15:18:30|93444.8|93394.8|93442.6|93392.6|93447.4|93397.4|93440.6|93390.6|46
1651245520000|2022-04-29 15:18:40|93443.2|93393.2|93452.5|93402.5|93457.6|93407.6|93443.2|93393.2|64
1651245530000|2022-04-29 15:18:50|93452|93402|93453.1|93403.1|93454.6|93404.6|93447.5|93397.5|59
1651245540000|2022-04-29 15:19:00|93452.4|93402.4|93465.4|93415.4|93467.1|93417.1|93433|93383|78
1651245550000|2022-04-29 15:19:10|93466.7|93416.7|93459.9|93409.9|93472.4|93422.4|93454|93404|74
1651245560000|2022-04-29 15:19:20|93459.4|93409.4|93441.8|93391.8|93461.5|93411.5|93437.6|93387.6|69
1651245570000|2022-04-29 15:19:30|93443.6|93393.6|93449.6|93399.6|93455.5|93405.5|93438.4|93388.4|61
1651245580000|2022-04-29 15:19:40|93449.1|93399.1|93443.6|93393.6|93451.7|93401.7|93439.9|93389.9|54
1651245590000|2022-04-29 15:19:50|93437.4|93387.4|93458.6|93408.6|93458.8|93408.8|93437.2|93387.2|48
1651245600000|2022-04-29 15:20:00|93458.5|93408.5|93469.1|93419.1|93469.1|93419.1|93454.1|93404.1|66
1651245610000|2022-04-29 15:20:10|93470|93420|93464.2|93414.2|93473.5|93423.5|93457.9|93407.9|60
1651245620000|2022-04-29 15:20:20|93464.5|93414.5|93479|93429|93480|93430|93463.1|93413.1|59
1651245630000|2022-04-29 15:20:30|93477.5|93427.5|93483.7|93433.7|93488.5|93438.5|93477.5|93427.5|57
1651245640000|2022-04-29 15:20:40|93483.5|93433.5|93483.6|93433.6|93489.3|93439.3|93482.4|93432.4|42
1651245650000|2022-04-29 15:20:50|93483|93433|93478.9|93428.9|93490.2|93440.2|93477.3|93427.3|48
1651245660000|2022-04-29 15:21:00|93480.8|93430.8|93483.9|93433.9|93486.5|93436.5|93480.8|93430.8|58
1651245670000|2022-04-29 15:21:10|93484|93434|93494.8|93444.8|93494.9|93444.9|93484|93434|45
1651245680000|2022-04-29 15:21:20|93495.7|93445.7|93474|93424|93495.7|93445.7|93468.5|93424|58
1651245690000|2022-04-29 15:21:30|93474.5|93424.5|93470|93420|93476.3|93426.3|93469.1|93419.1|50
1651245700000|2022-04-29 15:21:40|93470.6|93420.6|93470.2|93420.2|93473.3|93423.3|93469.9|93419.9|36
1651245710000|2022-04-29 15:21:50|93470.3|93420.3|93465.6|93415.6|93471.5|93421.5|93465.6|93415.6|54
1651245720000|2022-04-29 15:22:00|93466.2|93416.2|93449.3|93399.3|93468.2|93418.2|93447.6|93397.6|59
1651245730000|2022-04-29 15:22:10|93449.4|93399.4|93435.8|93385.8|93450.9|93400.9|93429.4|93379.4|63
1651245740000|2022-04-29 15:22:20|93436.3|93386.3|93436.4|93386.4|93445.8|93395.8|93436|93386|60
1651245750000|2022-04-29 15:22:30|93436|93386|93422.6|93372.6|93439|93389|93420.7|93370.7|66
1651245760000|2022-04-29 15:22:40|93422.3|93372.3|93423.7|93373.7|93427.1|93377.1|93421.2|93371.2|57
1651245770000|2022-04-29 15:22:50|93424|93374|93428.5|93378.5|93432.1|93382.1|93421.6|93371.6|54
1651245780000|2022-04-29 15:23:00|93428.1|93378.1|93436.2|93386.2|93451.5|93401.5|93427.2|93377.2|61
1651245790000|2022-04-29 15:23:10|93437.1|93387.1|93477|93427|93480.2|93430.2|93436.7|93386.7|70
1651245800000|2022-04-29 15:23:20|93478.4|93428.4|93476|93426|93479.6|93429.6|93471.5|93421.5|54
1651245810000|2022-04-29 15:23:30|93475.7|93425.7|93473.8|93423.8|93478.6|93428.6|93463.6|93413.6|60
1651245820000|2022-04-29 15:23:40|93473.3|93423.3|93471|93421|93475.8|93425.8|93468.4|93418.4|67
1651245830000|2022-04-29 15:23:50|93469.9|93419.9|93458.9|93408.9|93470.6|93420.6|93443.7|93393.7|74
1651245840000|2022-04-29 15:24:00|93459.7|93409.7|93459.9|93409.9|93466.4|93416.4|93452.3|93402.3|55
1651245850000|2022-04-29 15:24:10|93459.8|93409.8|93477.7|93427.7|93482.4|93432.4|93459.4|93409.4|73
1651245860000|2022-04-29 15:24:20|93477.1|93427.1|93462.7|93412.7|93477.3|93427.3|93457.6|93407.6|64
1651245870000|2022-04-29 15:24:30|93462.6|93412.6|93463.1|93413.1|93473.4|93423.4|93462.6|93412.6|55
1651245880000|2022-04-29 15:24:40|93460.3|93410.3|93461.8|93411.8|93466|93416|93455.4|93405.4|59
1651245890000|2022-04-29 15:24:50|93462.4|93412.4|93460.2|93410.2|93472.4|93422.4|93456.2|93406.2|66
1651245900000|2022-04-29 15:25:00|93462.4|93412.4|93476.6|93426.6|93477.5|93427.5|93452.7|93402.7|65
1651245910000|2022-04-29 15:25:10|93474.4|93424.4|93471.4|93421.4|93475.7|93425.7|93466|93416|66
1651245920000|2022-04-29 15:25:20|93470.6|93420.6|93484.9|93434.9|93489.1|93439.1|93470.1|93420.1|59
1651245930000|2022-04-29 15:25:30|93484.2|93434.2|93482.9|93432.9|93490.2|93440.2|93482.9|93432.9|60
1651245940000|2022-04-29 15:25:40|93484.3|93434.3|93476.9|93426.9|93487.6|93437.6|93474.1|93424.1|57
1651245950000|2022-04-29 15:25:50|93476.8|93426.8|93485.6|93435.6|93488.4|93438.4|93475.7|93425.7|60
1651245960000|2022-04-29 15:26:00|93486.3|93436.3|93493.7|93443.7|93495.6|93445.6|93485.6|93435.6|63
1651245970000|2022-04-29 15:26:10|93493.6|93443.6|93514.7|93464.7|93516.5|93466.5|93480.8|93430.8|63
1651245980000|2022-04-29 15:26:20|93515.3|93465.3|93510.1|93460.1|93518.4|93468.4|93493.7|93443.7|71
1651245990000|2022-04-29 15:26:30|93509.9|93459.9|93512.2|93462.2|93519.8|93469.8|93504.8|93454.8|58
1651246000000|2022-04-29 15:26:40|93512.1|93462.1|93507.8|93457.8|93517.5|93467.5|93505.8|93455.8|62
1651246010000|2022-04-29 15:26:50|93508.8|93458.8|93508.6|93458.6|93509|93459|93507.1|93457.1|36
1651246020000|2022-04-29 15:27:00|93507.9|93457.9|93497.4|93447.4|93511.9|93461.9|93496.7|93446.7|52
1651246030000|2022-04-29 15:27:10|93496.9|93446.9|93484.5|93434.5|93496.9|93446.9|93480.2|93430.2|66
1651246040000|2022-04-29 15:27:20|93484.3|93434.3|93497.1|93447.1|93497.1|93447.1|93480.5|93430.5|68
1651246050000|2022-04-29 15:27:30|93500.1|93450.1|93511.2|93461.2|93513.5|93463.5|93500.1|93450.1|61
1651246060000|2022-04-29 15:27:40|93511.1|93461.1|93490.4|93440.4|93512.3|93462.3|93489.4|93439.4|67
1651246070000|2022-04-29 15:27:50|93489.9|93439.9|93503.7|93453.7|93505.6|93455.6|93489.2|93439.2|58
1651246080000|2022-04-29 15:28:00|93503.8|93453.8|93510|93460|93522.5|93472.5|93503.2|93453.2|63
1651246090000|2022-04-29 15:28:10|93509.3|93459.3|93545.3|93495.3|93561.8|93511.8|93509.1|93459.1|73
1651246100000|2022-04-29 15:28:20|93546.4|93496.4|93541.4|93491.4|93554.6|93504.6|93539.9|93489.9|62
1651246110000|2022-04-29 15:28:30|93541.8|93491.8|93528.2|93478.2|93546.3|93496.3|93527.7|93477.7|54
1651246120000|2022-04-29 15:28:40|93527.1|93477.1|93530.4|93480.4|93538.3|93488.3|93526.9|93476.9|56
1651246130000|2022-04-29 15:28:50|93531.8|93481.8|93529.4|93479.4|93537.9|93487.9|93525.1|93475.1|75
1651246140000|2022-04-29 15:29:00|93529.5|93479.5|93569.8|93519.8|93571.5|93521.5|93529.2|93479.2|64
1651246150000|2022-04-29 15:29:10|93570.5|93520.5|93578|93528|93578.5|93528.5|93568.9|93518.9|68
1651246160000|2022-04-29 15:29:20|93579.1|93529.1|93605.3|93555.3|93605.7|93555.7|93573.9|93523.9|72
1651246170000|2022-04-29 15:29:30|93604.5|93554.5|93615|93565|93624.6|93574.6|93604|93554|51
1651246180000|2022-04-29 15:29:40|93617.1|93567.1|93663.1|93613.1|93663.3|93613.3|93614.5|93564.5|64
1651246190000|2022-04-29 15:29:50|93662.2|93612.2|93648.3|93598.3|93665.8|93615.8|93647.6|93597.6|68
1651246200000|2022-04-29 15:30:00|93651.1|93601.1|93629.2|93579.2|93657.3|93607.3|93623.2|93573.2|71
1651246210000|2022-04-29 15:30:10|93628.1|93578.1|93572.8|93522.8|93636.8|93586.8|93568.5|93518.5|72
1651246220000|2022-04-29 15:30:20|93573.9|93523.9|93587.5|93537.5|93594.8|93544.8|93570.8|93520.8|67
1651246230000|2022-04-29 15:30:30|93587.8|93537.8|93584.2|93534.2|93590.4|93540.4|93572.5|93522.5|74
1651246240000|2022-04-29 15:30:40|93586.3|93536.3|93593.3|93543.3|93593.7|93543.7|93582.5|93532.5|55
1651246250000|2022-04-29 15:30:50|93595.1|93545.1|93596.3|93546.3|93597.2|93547.2|93589|93539|60
1651246260000|2022-04-29 15:31:00|93594.7|93544.7|93602.5|93552.5|93603.4|93553.4|93586.2|93536.2|63
1651246270000|2022-04-29 15:31:10|93603.1|93553.1|93602.2|93552.2|93605.8|93555.8|93598|93548|52
1651246280000|2022-04-29 15:31:20|93602.7|93552.7|93610.6|93560.6|93612.5|93562.5|93597.9|93547.9|49
1651246290000|2022-04-29 15:31:30|93608.9|93558.9|93615.8|93565.8|93619.8|93569.8|93607.8|93557.8|56
1651246300000|2022-04-29 15:31:40|93617.1|93567.1|93640.4|93590.4|93640.4|93590.4|93617.1|93567.1|53
1651246310000|2022-04-29 15:31:50|93636.8|93586.8|93630.1|93580.1|93643|93593|93628.1|93578.1|62
1651246320000|2022-04-29 15:32:00|93626.6|93576.6|93617.9|93567.9|93627.3|93577.3|93611.1|93561.1|67
1651246330000|2022-04-29 15:32:10|93617.7|93567.7|93611.8|93561.8|93618.1|93568.1|93598.1|93548.1|69
1651246340000|2022-04-29 15:32:20|93611.9|93561.9|93615.6|93565.6|93620.5|93570.5|93611.5|93561.5|62
1651246350000|2022-04-29 15:32:30|93615.5|93565.5|93615.7|93565.7|93617.3|93567.3|93613.9|93563.9|42
1651246360000|2022-04-29 15:32:40|93615.2|93565.2|93608.5|93558.5|93619.2|93569.2|93608|93558|64
1651246370000|2022-04-29 15:32:50|93608.2|93558.2|93614.6|93564.6|93619.5|93569.5|93604.5|93554.5|61
1651246380000|2022-04-29 15:33:00|93616.9|93566.9|93616|93566|93618.8|93568.8|93609.6|93559.6|56
1651246390000|2022-04-29 15:33:10|93615.7|93565.7|93617.1|93567.1|93617.6|93567.6|93613.6|93563.6|59
1651246400000|2022-04-29 15:33:20|93616.2|93566.2|93625.8|93575.8|93626.2|93576.2|93616.2|93566.2|41
1651246410000|2022-04-29 15:33:30|93625.5|93575.5|93628|93578|93631.5|93581.5|93624.4|93574.4|53
1651246420000|2022-04-29 15:33:40|93625.8|93575.8|93617.1|93567.1|93635.2|93596|93614.1|93564.1|58
1651246430000|2022-04-29 15:33:50|93616.5|93566.5|93603.4|93553.4|93616.5|93566.5|93601|93551|55
1651246440000|2022-04-29 15:34:00|93605.8|93555.8|93609.1|93559.1|93609.9|93559.9|93599.5|93549.5|63
1651246450000|2022-04-29 15:34:10|93608.4|93558.4|93596.5|93546.5|93609.5|93559.5|93596.2|93546.2|53
1651246460000|2022-04-29 15:34:20|93595.5|93545.5|93589.5|93539.5|93598|93549.3|93574.3|93534.9|58
1651246470000|2022-04-29 15:34:30|93589|93539|93589.2|93539.2|93594.1|93544.1|93587.2|93537.2|50
1651246480000|2022-04-29 15:34:40|93589.5|93539.5|93584.4|93534.4|93589.5|93539.5|93580.9|93530.9|55
1651246490000|2022-04-29 15:34:50|93581.8|93531.8|93568|93518|93585.2|93535.2|93568|93518|66
1651246500000|2022-04-29 15:35:00|93567.6|93517.6|93566.4|93516.4|93572.1|93535.7|93560.7|93513.1|57
1651246510000|2022-04-29 15:35:10|93565.6|93515.6|93554.1|93504.1|93567.7|93517.7|93551.9|93501.9|61
1651246520000|2022-04-29 15:35:20|93555.8|93505.8|93573.1|93523.1|93573.5|93523.5|93555.8|93505.8|61
1651246530000|2022-04-29 15:35:30|93574.6|93524.6|93567.9|93517.9|93583.1|93533.1|93562.4|93512.4|64
1651246540000|2022-04-29 15:35:40|93570|93520|93560.6|93510.6|93573.4|93525.5|93550.5|93500.5|57
1651246550000|2022-04-29 15:35:50|93560.1|93510.1|93557.2|93507.2|93563.7|93513.7|93552.4|93502.4|55
1651246560000|2022-04-29 15:36:00|93555.3|93505.3|93473|93423|93557.2|93507.2|93471.6|93421.6|63
1651246570000|2022-04-29 15:36:10|93473.1|93423.1|93474.5|93424.5|93477.6|93437.3|93462.3|93418.2|55
1651246580000|2022-04-29 15:36:20|93472.6|93422.6|93476.2|93426.2|93476.2|93426.2|93469.4|93419.4|46
1651246590000|2022-04-29 15:36:30|93475.6|93425.6|93485.7|93435.7|93486.2|93436.2|93475.6|93425.6|50
1651246600000|2022-04-29 15:36:40|93484|93434|93487.6|93437.6|93489.6|93439.6|93484|93434|42
1651246610000|2022-04-29 15:36:50|93487|93437|93489.1|93439.1|93491.5|93441.5|93482.6|93432.6|53
1651246620000|2022-04-29 15:37:00|93488.1|93438.1|93498.8|93448.8|93505.5|93455.5|93487.2|93437.2|56
1651246630000|2022-04-29 15:37:10|93498.2|93448.2|93496.5|93446.5|93506|93456|93483.2|93433.2|55
1651246640000|2022-04-29 15:37:20|93496.3|93446.3|93492.7|93442.7|93500.1|93450.1|93492.2|93442.2|43
1651246650000|2022-04-29 15:37:30|93493.2|93443.2|93505.8|93455.8|93509.1|93459.1|93493.2|93443.2|58
1651246660000|2022-04-29 15:37:40|93508.5|93458.5|93552.1|93502.1|93554.7|93504.7|93502.3|93452.3|66
1651246670000|2022-04-29 15:37:50|93551.7|93501.7|93547.6|93497.6|93553.9|93503.9|93544.6|93494.6|57
1651246680000|2022-04-29 15:38:00|93547.9|93497.9|93559.2|93509.2|93560|93510|93546.1|93496.1|59
1651246690000|2022-04-29 15:38:10|93559.3|93509.3|93571.4|93521.4|93573.2|93523.2|93553.8|93503.8|70
1651246700000|2022-04-29 15:38:20|93580.7|93530.7|93570.5|93520.5|93580.7|93530.7|93566.6|93516.6|67
1651246710000|2022-04-29 15:38:30|93571.5|93521.5|93571.3|93521.3|93584.7|93534.7|93565.5|93515.5|61
1651246720000|2022-04-29 15:38:40|93570.8|93520.8|93555.6|93505.6|93570.8|93520.8|93552.2|93502.2|63
1651246730000|2022-04-29 15:38:50|93556.2|93506.2|93555.2|93505.2|93559.6|93509.6|93553.6|93503.6|40
1651246740000|2022-04-29 15:39:00|93555.6|93505.6|93554.2|93504.2|93557.7|93507.7|93547.1|93497.1|59
1651246750000|2022-04-29 15:39:10|93555.3|93505.3|93565.6|93515.6|93571.4|93521.4|93554.6|93504.6|59
1651246760000|2022-04-29 15:39:20|93565.7|93515.7|93564.1|93514.1|93568|93518|93561.4|93511.4|46
1651246770000|2022-04-29 15:39:30|93564.2|93514.2|93562.5|93512.5|93564.5|93514.5|93562.2|93512.2|33
1651246780000|2022-04-29 15:39:40|93562.4|93512.4|93554.2|93504.2|93562.4|93512.4|93548|93498|54
1651246790000|2022-04-29 15:39:50|93554|93504|93568.7|93518.7|93571.5|93521.5|93553.3|93503.3|44
1651246800000|2022-04-29 15:40:00|93568.3|93518.3|93573.6|93523.6|93574.2|93524.2|93567.5|93517.5|55
1651246810000|2022-04-29 15:40:10|93573.8|93523.8|93571.5|93521.5|93574.9|93524.9|93565.9|93515.9|50
1651246820000|2022-04-29 15:40:20|93570.8|93520.8|93573.9|93523.9|93581.4|93531.4|93570.1|93520.1|40
1651246830000|2022-04-29 15:40:30|93574.8|93524.8|93572.9|93522.9|93582.8|93532.8|93572.1|93522.1|38
1651246840000|2022-04-29 15:40:40|93573.6|93523.6|93573|93523|93575.3|93525.3|93571.9|93521.9|38
1651246850000|2022-04-29 15:40:50|93574.1|93524.1|93574.4|93524.4|93579.1|93529.1|93574.1|93524.1|36
1651246860000|2022-04-29 15:41:00|93574.3|93524.3|93572.1|93522.1|93574.4|93524.4|93564.8|93514.8|53
1651246870000|2022-04-29 15:41:10|93570.3|93520.3|93551.1|93501.1|93570.9|93520.9|93551.1|93501.1|53
1651246880000|2022-04-29 15:41:20|93554.3|93504.3|93554.7|93504.7|93555.7|93514.2|93539.2|93496.9|58
1651246890000|2022-04-29 15:41:30|93524.8|93474.8|93503.6|93453.6|93525.9|93475.9|93498.3|93448.3|60
1651246900000|2022-04-29 15:41:40|93503.4|93453.4|93498|93448|93503.8|93453.8|93497.9|93447.9|43
1651246910000|2022-04-29 15:41:50|93498.2|93448.2|93497.9|93447.9|93510.4|93460.4|93488|93438|71
1651246920000|2022-04-29 15:42:00|93498.8|93448.8|93488.4|93438.4|93498.8|93448.8|93480.6|93430.6|65
1651246930000|2022-04-29 15:42:10|93480.4|93430.4|93488.2|93438.2|93488.8|93438.8|93475.1|93425.1|62
1651246940000|2022-04-29 15:42:20|93492.3|93442.3|93439|93389|93492.3|93442.3|93437.7|93387.7|68
1651246950000|2022-04-29 15:42:30|93438.1|93388.1|93432.3|93382.3|93439.4|93389.4|93429.9|93379.9|52
1651246960000|2022-04-29 15:42:40|93431.7|93381.7|93429.1|93379.1|93433.4|93383.4|93426.9|93376.9|48
1651246970000|2022-04-29 15:42:50|93429.8|93379.8|93430.6|93380.6|93432.8|93382.8|93426.3|93376.3|55
1651246980000|2022-04-29 15:43:00|93430.7|93380.7|93431|93381|93434.9|93384.9|93429.8|93379.8|52
1651246990000|2022-04-29 15:43:10|93431.1|93381.1|93430.6|93380.6|93434.1|93384.1|93429.4|93379.4|43
1651247000000|2022-04-29 15:43:20|93430.5|93380.5|93433.2|93383.2|93437.2|93387.2|93430.2|93380.2|56
1651247010000|2022-04-29 15:43:30|93433.3|93383.3|93444.6|93394.6|93444.6|93394.6|93433|93383|42
1651247020000|2022-04-29 15:43:40|93444.7|93394.7|93436.6|93386.6|93446.7|93396.7|93436.2|93386.2|53
1651247030000|2022-04-29 15:43:50|93436.4|93386.4|93431.5|93381.5|93437|93387|93431.5|93381.5|54
1651247040000|2022-04-29 15:44:00|93430.9|93380.9|93433.4|93383.4|93433.4|93383.4|93427.5|93377.5|47
1651247050000|2022-04-29 15:44:10|93433.5|93383.5|93433.2|93383.2|93436.2|93386.2|93430.7|93380.7|47
1651247060000|2022-04-29 15:44:20|93431.4|93381.4|93427.4|93377.4|93433.1|93383.1|93425.5|93375.5|42
1651247070000|2022-04-29 15:44:30|93426.7|93376.7|93422.1|93372.1|93431.5|93381.5|93421|93371|56
1651247080000|2022-04-29 15:44:40|93422.4|93372.4|93423.3|93373.3|93428|93378|93420.4|93370.4|52
1651247090000|2022-04-29 15:44:50|93425.3|93375.3|93425.3|93375.3|93427.1|93377.1|93421.5|93371.5|35
1651247100000|2022-04-29 15:45:00|93426.7|93376.7|93421.7|93371.7|93426.7|93376.7|93417|93367|49
1651247110000|2022-04-29 15:45:10|93421.5|93371.5|93390|93340|93421.5|93371.5|93387.4|93337.4|55
1651247120000|2022-04-29 15:45:20|93390.9|93340.9|93373|93323|93391.2|93341.2|93370.4|93320.4|56
1651247130000|2022-04-29 15:45:30|93373.3|93323.3|93344.2|93294.2|93373.3|93323.3|93342.4|93292.4|56
1651247140000|2022-04-29 15:45:40|93341.5|93291.5|93319.7|93269.7|93342.2|93292.2|93307.3|93257.3|52
1651247150000|2022-04-29 15:45:50|93321.4|93271.4|93312.6|93262.6|93325.4|93275.4|93311.2|93261.2|40
1651247160000|2022-04-29 15:46:00|93311.9|93261.9|93308.9|93258.9|93311.9|93261.9|93306.9|93256.9|42
1651247170000|2022-04-29 15:46:10|93309.2|93259.2|93327.9|93277.9|93328.3|93278.3|93309|93259|57
1651247180000|2022-04-29 15:46:20|93326.7|93276.7|93322|93272|93329|93279|93321|93271|43
1651247190000|2022-04-29 15:46:30|93321.4|93271.4|93314.3|93264.3|93323.9|93273.9|93305.5|93255.5|43
1651247200000|2022-04-29 15:46:40|93317.6|93267.6|93315.6|93265.6|93321.6|93271.6|93312.2|93262.2|53
1651247210000|2022-04-29 15:46:50|93316.4|93266.4|93350.1|93300.1|93350.5|93300.5|93316.4|93266.4|62
1651247220000|2022-04-29 15:47:00|93349.4|93299.4|93366.6|93316.6|93366.6|93316.6|93349.1|93299.1|54
1651247230000|2022-04-29 15:47:10|93393.1|93343.1|93413.5|93363.5|93416.9|93366.9|93392.2|93342.2|68
1651247240000|2022-04-29 15:47:20|93413.8|93363.8|93405.1|93355.1|93429.1|93379.1|93404.6|93354.6|66
1651247250000|2022-04-29 15:47:30|93403.4|93353.4|93391.5|93341.5|93404.7|93354.7|93387.2|93337.2|57
1651247260000|2022-04-29 15:47:40|93394.5|93344.5|93379.4|93329.4|93395.4|93345.4|93375.1|93325.1|66
1651247270000|2022-04-29 15:47:50|93379|93329|93353.3|93303.3|93379.2|93329.2|93343.5|93293.5|62
1651247280000|2022-04-29 15:48:00|93349.3|93299.3|93345.4|93295.4|93352.2|93302.2|93341.7|93291.7|67
1651247290000|2022-04-29 15:48:10|93342.5|93292.5|93335.4|93285.4|93353.6|93303.6|93334.3|93284.3|66
1651247300000|2022-04-29 15:48:20|93336.9|93286.9|93330.6|93280.6|93341.3|93291.3|93330.6|93280.6|67
1651247310000|2022-04-29 15:48:30|93331.7|93281.7|93335.2|93285.2|93335.2|93285.2|93330.2|93280.2|53
1651247320000|2022-04-29 15:48:40|93335.5|93285.5|93326.9|93276.9|93336.5|93286.5|93325.2|93275.2|65
1651247330000|2022-04-29 15:48:50|93327.1|93277.1|93324.7|93274.7|93330|93280|93312.7|93262.7|55
1651247340000|2022-04-29 15:49:00|93322.1|93272.1|93305.8|93255.8|93323.8|93273.8|93304.8|93254.8|67
1651247350000|2022-04-29 15:49:10|93306|93256|93291.4|93241.4|93306.9|93256.9|93288.5|93238.5|53
1651247360000|2022-04-29 15:49:20|93291.2|93241.2|93276.4|93226.4|93293.5|93243.5|93276.4|93226.4|64
1651247370000|2022-04-29 15:49:30|93280.5|93230.5|93292.9|93242.9|93295.5|93245.5|93276.1|93226.1|63
1651247380000|2022-04-29 15:49:40|93293.2|93243.2|93297.4|93247.4|93302.8|93252.8|93291.7|93241.7|56
1651247390000|2022-04-29 15:49:50|93297.6|93247.6|93299|93249|93300.1|93250.1|93295.3|93245.3|47
1651247400000|2022-04-29 15:50:00|93298.8|93248.8|93303.8|93253.8|93316.2|93266.2|93298.8|93248.8|60
1651247410000|2022-04-29 15:50:10|93303.1|93253.1|93292.8|93242.8|93303.7|93253.7|93290|93240|59
1651247420000|2022-04-29 15:50:20|93294.2|93244.2|93295.4|93245.4|93297.5|93247.5|93291.2|93241.2|56
1651247430000|2022-04-29 15:50:30|93295.3|93245.3|93297.4|93247.4|93303.4|93253.4|93292.1|93242.1|63
1651247440000|2022-04-29 15:50:40|93299|93249|93301.7|93251.7|93303.2|93253.2|93296.6|93246.6|58
1651247450000|2022-04-29 15:50:50|93301.9|93251.9|93284.5|93234.5|93307.2|93257.2|93280.6|93230.6|65
1651247460000|2022-04-29 15:51:00|93284.7|93234.7|93290.5|93240.5|93290.9|93252.4|93277.4|93234.7|56
1651247470000|2022-04-29 15:51:10|93289.1|93239.1|93288.9|93238.9|93293.6|93243.6|93282|93232|69
1651247480000|2022-04-29 15:51:20|93288.1|93238.1|93294.9|93244.9|93299.4|93249.4|93286.9|93236.9|58
1651247490000|2022-04-29 15:51:30|93294.2|93244.2|93302.9|93252.9|93302.9|93252.9|93294.1|93244.1|60
1651247500000|2022-04-29 15:51:40|93303.2|93253.2|93301.7|93251.7|93307.5|93257.5|93298.1|93248.1|49
1651247510000|2022-04-29 15:51:50|93301.2|93251.2|93296.9|93246.9|93301.6|93251.6|93293.6|93243.6|52
1651247520000|2022-04-29 15:52:00|93296|93246|93287.4|93237.4|93297.7|93247.7|93284.8|93234.8|58
1651247530000|2022-04-29 15:52:10|93287.2|93237.2|93282.7|93232.7|93289.7|93239.7|93279.5|93229.5|48
1651247540000|2022-04-29 15:52:20|93282.4|93232.4|93282.2|93232.2|93283.8|93233.8|93281.3|93231.3|33
1651247550000|2022-04-29 15:52:30|93282.9|93232.9|93289.7|93239.7|93292.6|93242.6|93279.3|93229.3|46
1651247560000|2022-04-29 15:52:40|93292.1|93242.1|93290.3|93240.3|93292.1|93242.1|93289|93239|23
1651247570000|2022-04-29 15:52:50|93291|93241|93292|93242|93295.3|93257.5|93282.5|93236.8|48
1651247580000|2022-04-29 15:53:00|93293.5|93243.5|93297|93247|93301|93251|93293.3|93243.3|47
1651247590000|2022-04-29 15:53:10|93296.7|93246.7|93287.7|93237.7|93297.9|93247.9|93287.7|93237.7|45
1651247600000|2022-04-29 15:53:20|93289.6|93239.6|93279.4|93229.4|93290.5|93240.5|93278.5|93228.5|56
1651247610000|2022-04-29 15:53:30|93279|93229|93283.7|93233.7|93287.7|93237.7|93278.4|93228.4|43
1651247620000|2022-04-29 15:53:40|93282.8|93232.8|93284.5|93234.5|93289.6|93239.6|93282.6|93232.6|39
1651247630000|2022-04-29 15:53:50|93284.3|93234.3|93283.2|93233.2|93286.1|93236.1|93282.5|93232.5|38
1651247640000|2022-04-29 15:54:00|93283.1|93233.1|93284.3|93234.3|93288|93238|93281.7|93231.7|47
1651247650000|2022-04-29 15:54:10|93284.6|93234.6|93281.7|93231.7|93296.9|93246.9|93280.6|93230.6|44
1651247660000|2022-04-29 15:54:20|93281.8|93231.8|93280.2|93230.2|93283.4|93233.4|93279.8|93229.8|41
1651247670000|2022-04-29 15:54:30|93279.9|93229.9|93274.3|93224.3|93280.2|93230.2|93273.3|93223.3|42
1651247680000|2022-04-29 15:54:40|93274.1|93224.1|93280.3|93230.3|93282.7|93232.7|93270.2|93220.2|38
1651247690000|2022-04-29 15:54:50|93279.4|93229.4|93281.4|93231.4|93284.7|93234.7|93277.9|93227.9|58
1651247700000|2022-04-29 15:55:00|93279.5|93229.5|93273.8|93223.8|93281.7|93231.7|93273.5|93223.5|53
1651247710000|2022-04-29 15:55:10|93274.3|93224.3|93273.1|93223.1|93275.8|93225.8|93265.9|93215.9|46
1651247720000|2022-04-29 15:55:20|93272.6|93222.6|93274.8|93224.8|93276.4|93226.4|93266.3|93216.3|54
1651247730000|2022-04-29 15:55:30|93275.4|93225.4|93280.6|93230.6|93283|93233|93275.4|93225.4|49
1651247740000|2022-04-29 15:55:40|93280.9|93230.9|93288.7|93238.7|93294.3|93244.3|93279.3|93229.3|46
1651247750000|2022-04-29 15:55:50|93288.5|93238.5|93287.6|93237.6|93291.9|93241.9|93287.6|93237.6|42
1651247760000|2022-04-29 15:56:00|93287.7|93237.7|93303.6|93253.6|93304.8|93254.8|93287|93237|46
1651247770000|2022-04-29 15:56:10|93303.2|93253.2|93302.1|93252.1|93303.7|93253.7|93300.9|93250.9|28
1651247780000|2022-04-29 15:56:20|93302.4|93252.4|93308.5|93258.5|93309.3|93259.3|93301.3|93251.3|48
1651247790000|2022-04-29 15:56:30|93306.1|93256.1|93305.6|93255.6|93307|93257|93303.3|93253.3|45
1651247800000|2022-04-29 15:56:40|93304.7|93254.7|93319|93269|93319.2|93269.2|93304.4|93254.4|53
1651247810000|2022-04-29 15:56:50|93319.3|93269.3|93304.3|93254.3|93319.3|93269.3|93291|93241|49
1651247820000|2022-04-29 15:57:00|93305.4|93255.4|93300.6|93250.6|93305.5|93255.5|93300.2|93250.2|48
1651247830000|2022-04-29 15:57:10|93300.5|93250.5|93299|93249|93301.8|93251.8|93296.6|93246.6|41
1651247840000|2022-04-29 15:57:20|93300.5|93250.5|93320.4|93270.4|93320.4|93270.4|93300.5|93250.5|49
1651247850000|2022-04-29 15:57:30|93321.1|93271.1|93315|93265|93324.1|93274.1|93305.7|93255.7|50
1651247860000|2022-04-29 15:57:40|93314.5|93264.5|93321.6|93271.6|93333|93283|93314.5|93264.5|57
1651247870000|2022-04-29 15:57:50|93321.4|93271.4|93322.6|93272.6|93329.8|93279.8|93319.8|93269.8|58
1651247880000|2022-04-29 15:58:00|93322.9|93272.9|93317.7|93267.7|93323.9|93273.9|93317.4|93267.4|48
1651247890000|2022-04-29 15:58:10|93317.8|93267.8|93331|93281|93331|93281|93317.7|93267.7|55
1651247900000|2022-04-29 15:58:20|93330.9|93280.9|93341|93291|93343.2|93293.2|93329.3|93279.3|61
1651247910000|2022-04-29 15:58:30|93340.9|93290.9|93345.9|93295.9|93348.6|93298.6|93340.7|93290.7|49
1651247920000|2022-04-29 15:58:40|93346.8|93296.8|93348.2|93298.2|93352.4|93302.4|93345.2|93295.2|57
1651247930000|2022-04-29 15:58:50|93349.4|93299.4|93353.2|93303.2|93355.5|93305.5|93349.2|93299.2|54
1651247940000|2022-04-29 15:59:00|93353.7|93303.7|93362.3|93312.3|93363.7|93313.7|93353.3|93303.3|57
1651247950000|2022-04-29 15:59:10|93362.6|93312.6|93356.8|93306.8|93363.3|93313.3|93355.7|93305.7|52
1651247960000|2022-04-29 15:59:20|93356.9|93306.9|93355.7|93305.7|93358.5|93308.5|93346.9|93296.9|58
1651247970000|2022-04-29 15:59:30|93355.4|93305.4|93350.6|93300.6|93360.9|93310.9|93346.8|93296.8|65
1651247980000|2022-04-29 15:59:40|93350.2|93300.2|93356.2|93306.2|93356.2|93306.2|93348.4|93298.4|44
1651247990000|2022-04-29 15:59:50|93355.9|93305.9|93371.6|93321.6|93372.8|93322.8|93351.4|93301.4|58
1651248000000|2022-04-29 16:00:00|93369.5|93319.5|93378|93328|93384.3|93334.3|93369.5|93319.5|70
1651248010000|2022-04-29 16:00:10|93377.5|93327.5|93382.9|93332.9|93389.6|93339.6|93377.1|93327.1|65
1651248020000|2022-04-29 16:00:20|93379.8|93329.8|93383.5|93333.5|93387|93337|93373.4|93323.4|56
1651248030000|2022-04-29 16:00:30|93384.6|93334.6|93370.8|93320.8|93387.2|93337.2|93369.5|93319.5|67
1651248040000|2022-04-29 16:00:40|93370|93320|93374|93324|93376|93326|93368.7|93318.7|47
1651248050000|2022-04-29 16:00:50|93373.8|93323.8|93372.8|93322.8|93378.4|93328.4|93365.5|93315.5|64
1651248060000|2022-04-29 16:01:00|93372.4|93322.4|93375|93325|93376.6|93326.6|93371.3|93321.3|54
1651248070000|2022-04-29 16:01:10|93374.8|93324.8|93374.1|93324.1|93374.8|93324.8|93363|93313|50
1651248080000|2022-04-29 16:01:20|93373.9|93323.9|93362.1|93312.1|93376.9|93326.9|93361.2|93311.2|66
1651248090000|2022-04-29 16:01:30|93360.4|93310.4|93365.1|93315.1|93370.1|93320.1|93357.3|93307.3|61
1651248100000|2022-04-29 16:01:40|93364.5|93314.5|93369|93319|93371.2|93321.2|93361|93311|55
1651248110000|2022-04-29 16:01:50|93370|93320|93399.2|93349.2|93402.5|93352.5|93370|93320|69
1651248120000|2022-04-29 16:02:00|93399.5|93349.5|93418.2|93368.2|93419.5|93369.5|93398.2|93348.2|65
1651248130000|2022-04-29 16:02:10|93417.8|93367.8|93403.3|93353.3|93420.4|93370.4|93402.1|93352.1|68
1651248140000|2022-04-29 16:02:20|93403.8|93353.8|93407.8|93357.8|93412.7|93362.7|93402.2|93352.2|63
1651248150000|2022-04-29 16:02:30|93414.4|93364.4|93421.2|93371.2|93429.7|93379.7|93412.9|93362.9|66
1651248160000|2022-04-29 16:02:40|93423.8|93373.8|93412.2|93362.2|93423.8|93373.8|93412.2|93362.2|56
1651248170000|2022-04-29 16:02:50|93414.1|93364.1|93424.1|93374.1|93427.9|93377.9|93414.1|93364.1|53
1651248180000|2022-04-29 16:03:00|93423.2|93373.2|93428.1|93378.1|93430.8|93380.8|93420.7|93370.7|56
1651248190000|2022-04-29 16:03:10|93427.7|93377.7|93434.4|93384.4|93440.9|93390.9|93427.7|93377.7|61
1651248200000|2022-04-29 16:03:20|93434.6|93384.6|93443.8|93393.8|93446.7|93396.7|93434.2|93384.2|57
1651248210000|2022-04-29 16:03:30|93443.6|93393.6|93445.9|93395.9|93449.2|93399.2|93443.6|93393.6|50
1651248220000|2022-04-29 16:03:40|93445.2|93395.2|93453.1|93403.1|93453.1|93403.1|93444.4|93394.4|50
1651248230000|2022-04-29 16:03:50|93453.6|93403.6|93450.9|93400.9|93453.6|93403.6|93449.3|93399.3|40
1651248240000|2022-04-29 16:04:00|93451.1|93401.1|93460.1|93410.1|93460.2|93410.2|93450.1|93400.1|61
1651248250000|2022-04-29 16:04:10|93460.3|93410.3|93446.7|93396.7|93460.3|93410.3|93445.5|93395.5|51
1651248260000|2022-04-29 16:04:20|93446.8|93396.8|93441|93391|93447.8|93397.8|93440|93390|45
1651248270000|2022-04-29 16:04:30|93440.6|93390.6|93447.7|93397.7|93448.1|93398.1|93440.1|93390.1|44
1651248280000|2022-04-29 16:04:40|93447.6|93397.6|93455.2|93405.2|93458.4|93408.4|93447.6|93397.6|47
1651248290000|2022-04-29 16:04:50|93454.7|93404.7|93457.6|93407.6|93458.2|93408.2|93454.7|93404.7|43
1651248300000|2022-04-29 16:05:00|93457.5|93407.5|93464.8|93414.8|93464.8|93414.8|93457.2|93407.2|48
1651248310000|2022-04-29 16:05:10|93464.9|93414.9|93454.9|93404.9|93465.4|93415.4|93454.9|93404.9|47
1651248320000|2022-04-29 16:05:20|93454.7|93404.7|93453|93403|93454.7|93404.7|93445.6|93395.6|61
1651248330000|2022-04-29 16:05:30|93452.9|93402.9|93448.2|93398.2|93453.4|93403.4|93443.9|93393.9|61
1651248340000|2022-04-29 16:05:40|93448.3|93398.3|93447.3|93397.3|93450.7|93400.7|93447|93397|55
1651248350000|2022-04-29 16:05:50|93444.8|93394.8|93444.7|93394.7|93446.4|93396.4|93437.8|93387.8|64
1651248360000|2022-04-29 16:06:00|93444.5|93394.5|93445.3|93395.3|93446.8|93396.8|93443.1|93393.1|50
1651248370000|2022-04-29 16:06:10|93445.6|93395.6|93445.8|93395.8|93446.2|93396.2|93438.4|93388.4|60
1651248380000|2022-04-29 16:06:20|93443.8|93393.8|93445|93395|93446|93396|93438.6|93388.6|61
1651248390000|2022-04-29 16:06:30|93446.6|93396.6|93445.3|93395.3|93450|93400|93439.9|93389.9|62
1651248400000|2022-04-29 16:06:40|93445.8|93395.8|93447.2|93397.2|93448.1|93398.1|93440.7|93390.7|63
1651248410000|2022-04-29 16:06:50|93447.3|93397.3|93444.5|93394.5|93448|93398|93442.9|93392.9|64
1651248420000|2022-04-29 16:07:00|93446.1|93396.1|93427.5|93377.5|93448.7|93398.7|93425.5|93375.5|66
1651248430000|2022-04-29 16:07:10|93425.8|93375.8|93435.8|93385.8|93436|93386|93423.5|93373.5|58
1651248440000|2022-04-29 16:07:20|93435.4|93385.4|93430.9|93380.9|93437.4|93387.4|93427|93377|60
1651248450000|2022-04-29 16:07:30|93432|93382|93425.7|93375.7|93432|93382|93425.7|93375.7|68
1651248460000|2022-04-29 16:07:40|93425.4|93375.4|93428.8|93378.8|93432.8|93382.8|93425.4|93375.4|67
1651248470000|2022-04-29 16:07:50|93428.4|93378.4|93444.2|93394.2|93449.5|93399.5|93426.8|93376.8|59
1651248480000|2022-04-29 16:08:00|93444.8|93394.8|93448.6|93398.6|93449|93399|93442.1|93392.1|61
1651248490000|2022-04-29 16:08:10|93448.5|93398.5|93445.8|93395.8|93448.5|93398.5|93442|93392|38
1651248500000|2022-04-29 16:08:20|93446|93396|93437.2|93387.2|93446.8|93396.8|93436.9|93386.9|38
1651248510000|2022-04-29 16:08:30|93437.9|93387.9|93432.6|93382.6|93440.2|93390.2|93427.8|93377.8|47
1651248520000|2022-04-29 16:08:40|93431.8|93381.8|93442.8|93392.8|93443.4|93393.4|93427.9|93377.9|56
1651248530000|2022-04-29 16:08:50|93442.9|93392.9|93432.4|93382.4|93443.7|93393.7|93430.3|93380.3|52
1651248540000|2022-04-29 16:09:00|93432.2|93382.2|93434.4|93384.4|93436.7|93386.7|93431.7|93381.7|52
1651248550000|2022-04-29 16:09:10|93434.6|93384.6|93433.2|93383.2|93441.3|93391.3|93430.6|93380.6|62
1651248560000|2022-04-29 16:09:20|93433.6|93383.6|93435.4|93385.4|93436.7|93386.7|93432.6|93382.6|42
1651248570000|2022-04-29 16:09:30|93435|93385|93433.8|93383.8|93436.2|93386.2|93433.8|93383.8|25
1651248580000|2022-04-29 16:09:40|93433.7|93383.7|93427.8|93377.8|93433.7|93383.7|93427.1|93377.1|45
1651248590000|2022-04-29 16:09:50|93426.7|93376.7|93428.1|93378.1|93428.6|93378.6|93426.4|93376.4|30
1651248600000|2022-04-29 16:10:00|93427.9|93377.9|93449.7|93399.7|93451.6|93401.6|93427.9|93377.9|62
1651248610000|2022-04-29 16:10:10|93449|93399|93448.4|93398.4|93450.2|93400.2|93448.4|93398.4|36
1651248620000|2022-04-29 16:10:20|93448.5|93398.5|93449|93399|93449.3|93399.3|93447|93397|29
1651248630000|2022-04-29 16:10:30|93448.1|93398.1|93446.8|93396.8|93449.2|93399.2|93446|93396|32
1651248640000|2022-04-29 16:10:40|93447.9|93397.9|93427.2|93377.2|93447.9|93397.9|93422.2|93372.2|57
1651248650000|2022-04-29 16:10:50|93427.8|93377.8|93428.1|93378.1|93428.9|93378.9|93426.6|93376.6|45
1651248660000|2022-04-29 16:11:00|93428.2|93378.2|93429.3|93379.3|93430.3|93380.3|93426.7|93376.7|49
1651248670000|2022-04-29 16:11:10|93429.2|93379.2|93428|93378|93430|93380|93428|93378|25
1651248680000|2022-04-29 16:11:20|93427.8|93377.8|93435.4|93385.4|93437.3|93387.3|93427.8|93377.8|49
1651248690000|2022-04-29 16:11:30|93435.8|93385.8|93440.2|93390.2|93441.7|93391.7|93433.1|93383.1|35
1651248700000|2022-04-29 16:11:40|93439.5|93389.5|93440.6|93390.6|93443|93393|93439.1|93389.1|49
1651248710000|2022-04-29 16:11:50|93440.8|93390.8|93440.4|93390.4|93442.1|93392.1|93435.9|93385.9|35
1651248720000|2022-04-29 16:12:00|93440.3|93390.3|93437.4|93387.4|93441.4|93391.4|93437|93387|18
1651248730000|2022-04-29 16:12:10|93437.7|93387.7|93439.5|93389.5|93439.5|93389.5|93437.7|93387.7|22
1651248740000|2022-04-29 16:12:20|93439.3|93389.3|93439.1|93389.1|93443.2|93393.2|93438.4|93388.4|32
1651248750000|2022-04-29 16:12:30|93440.2|93390.2|93477.7|93427.7|93478.5|93428.5|93439.4|93389.4|69
1651248760000|2022-04-29 16:12:40|93477.8|93427.8|93477.4|93427.4|93487.8|93437.8|93475.5|93425.5|71
1651248770000|2022-04-29 16:12:50|93477.7|93427.7|93484.1|93434.1|93486.4|93436.4|93473|93423|61
1651248780000|2022-04-29 16:13:00|93483.5|93433.5|93482.4|93432.4|93484.3|93434.3|93473|93423|60
1651248790000|2022-04-29 16:13:10|93477.5|93427.5|93479.4|93429.4|93481.9|93431.9|93474.4|93424.4|62
1651248800000|2022-04-29 16:13:20|93479.2|93429.2|93449.1|93399.1|93479.7|93429.7|93446.9|93396.9|64
1651248810000|2022-04-29 16:13:30|93445.4|93395.4|93456.5|93406.5|93462.2|93412.2|93444.7|93394.7|65
1651248820000|2022-04-29 16:13:40|93454.3|93404.3|93467.5|93417.5|93469.2|93419.2|93449.3|93399.3|70
1651248830000|2022-04-29 16:13:50|93472.2|93422.2|93467.4|93417.4|93475.8|93425.8|93462.6|93412.6|66
1651248840000|2022-04-29 16:14:00|93467.5|93417.5|93472.4|93422.4|93473.1|93423.1|93467.5|93417.5|57
1651248850000|2022-04-29 16:14:10|93472.2|93422.2|93472.6|93422.6|93473.8|93423.8|93468.9|93418.9|49
1651248860000|2022-04-29 16:14:20|93472|93422|93480.2|93430.2|93486.2|93436.2|93468.1|93418.1|59
1651248870000|2022-04-29 16:14:30|93480.3|93430.3|93484.1|93434.1|93485.8|93435.8|93480|93430|56
1651248880000|2022-04-29 16:14:40|93483.6|93433.6|93480.7|93430.7|93484.2|93434.2|93476.8|93426.8|65
1651248890000|2022-04-29 16:14:50|93479.2|93429.2|93480.9|93430.9|93482.1|93432.1|93478.3|93428.3|46
1651248900000|2022-04-29 16:15:00|93481.1|93431.1|93477.6|93427.6|93481.1|93431.1|93475.1|93425.1|55
1651248910000|2022-04-29 16:15:10|93478|93428|93500.1|93450.1|93501.2|93451.2|93478|93428|58
1651248920000|2022-04-29 16:15:20|93500.5|93450.5|93534.2|93484.2|93534.8|93484.8|93497.7|93447.7|69
1651248930000|2022-04-29 16:15:30|93534.5|93484.5|93504.7|93454.7|93536|93486|93504.7|93454.7|62
1651248940000|2022-04-29 16:15:40|93505.3|93455.3|93503|93453|93507.8|93457.8|93491.6|93441.6|69
1651248950000|2022-04-29 16:15:50|93503.7|93453.7|93515|93465|93527.7|93477.7|93503.7|93453.7|59
1651248960000|2022-04-29 16:16:00|93514.7|93464.7|93528.6|93478.6|93528.7|93478.7|93512.7|93462.7|70
1651248970000|2022-04-29 16:16:10|93528.9|93478.9|93540.4|93490.4|93544.5|93494.5|93528.8|93478.8|63
1651248980000|2022-04-29 16:16:20|93541.5|93491.5|93537.4|93487.4|93542.7|93492.7|93535.6|93485.6|64
1651248990000|2022-04-29 16:16:30|93537.8|93487.8|93521|93471|93541.9|93491.9|93518.8|93468.8|60
1651249000000|2022-04-29 16:16:40|93521.1|93471.1|93514.7|93464.7|93523.5|93473.5|93513.4|93463.4|56
1651249010000|2022-04-29 16:16:50|93514.9|93464.9|93524.9|93474.9|93525.7|93475.7|93514.9|93464.9|65
1651249020000|2022-04-29 16:17:00|93525.2|93475.2|93527|93477|93531.6|93481.6|93518.6|93468.6|48
1651249030000|2022-04-29 16:17:10|93527.3|93477.3|93533.9|93483.9|93534.1|93484.1|93521.3|93471.3|59
1651249040000|2022-04-29 16:17:20|93533.1|93483.1|93485.6|93435.6|93540.7|93490.7|93482.1|93432.1|66
1651249050000|2022-04-29 16:17:30|93485.9|93435.9|93526.6|93476.6|93529.9|93479.9|93485.9|93435.9|56
1651249060000|2022-04-29 16:17:40|93526.4|93476.4|93524|93474|93527.2|93477.2|93512.5|93462.5|40
1651249070000|2022-04-29 16:17:50|93523.1|93473.1|93522.1|93472.1|93527.9|93477.9|93517|93467|53
1651249080000|2022-04-29 16:18:00|93521.7|93471.7|93529.1|93479.1|93529.5|93479.5|93521.7|93471.7|63
1651249090000|2022-04-29 16:18:10|93529|93479|93524.8|93474.8|93544.3|93494.3|93519.8|93469.8|60
1651249100000|2022-04-29 16:18:20|93524.2|93474.2|93529|93479|93532.2|93482.2|93518.9|93468.9|61
1651249110000|2022-04-29 16:18:30|93528.7|93478.7|93525.1|93475.1|93532.9|93482.9|93521.5|93471.5|73
1651249120000|2022-04-29 16:18:40|93526|93476|93526.3|93476.3|93528.7|93478.7|93517.4|93467.4|73
1651249130000|2022-04-29 16:18:50|93526.7|93476.7|93513.1|93463.1|93529.1|93479.1|93512.1|93462.1|66
1651249140000|2022-04-29 16:19:00|93509.7|93459.7|93517.3|93467.3|93519.6|93469.6|93509.6|93459.6|65
1651249150000|2022-04-29 16:19:10|93518.2|93468.2|93518.7|93468.7|93519.4|93469.4|93515.8|93465.8|52
1651249160000|2022-04-29 16:19:20|93518.3|93468.3|93520.3|93470.3|93521.2|93471.2|93518.2|93468.2|42
1651249170000|2022-04-29 16:19:30|93520.6|93470.6|93505.2|93455.2|93523.4|93473.4|93496.1|93446.1|68
1651249180000|2022-04-29 16:19:40|93505.3|93455.3|93510|93460|93512.8|93462.8|93503.4|93453.4|60
1651249190000|2022-04-29 16:19:50|93509.9|93459.9|93513.7|93463.7|93517|93467|93507.1|93457.1|59
1651249200000|2022-04-29 16:20:00|93514.9|93464.9|93503.7|93453.7|93516.5|93466.5|93498.9|93448.9|64
1651249210000|2022-04-29 16:20:10|93504.1|93454.1|93524.2|93474.2|93524.8|93474.8|93504|93454|74
1651249220000|2022-04-29 16:20:20|93525|93475|93528|93478|93531.6|93481.6|93523.6|93473.6|53
1651249230000|2022-04-29 16:20:30|93527|93477|93530.8|93480.8|93531.4|93481.4|93526|93476|56
1651249240000|2022-04-29 16:20:40|93530.9|93480.9|93532.6|93482.6|93534.1|93484.1|93522.7|93472.7|67
1651249250000|2022-04-29 16:20:50|93532.5|93482.5|93531.2|93481.2|93540.2|93490.2|93529|93479|57
1651249260000|2022-04-29 16:21:00|93531.3|93481.3|93527.6|93477.6|93535.1|93485.1|93526.8|93476.8|60
1651249270000|2022-04-29 16:21:10|93527.3|93477.3|93515.7|93465.7|93527.5|93477.5|93511.5|93461.5|59
1651249280000|2022-04-29 16:21:20|93516|93466|93469.1|93419.1|93516|93466|93452.4|93402.4|76
1651249290000|2022-04-29 16:21:30|93469.3|93419.3|93416.6|93366.6|93474.2|93424.2|93416.6|93366.6|76
1651249300000|2022-04-29 16:21:40|93407|93357|93384.8|93334.8|93412.9|93362.9|93371|93321|66
1651249310000|2022-04-29 16:21:50|93385.1|93335.1|93383.5|93333.5|93385.9|93335.9|93382.9|93332.9|48
1651249320000|2022-04-29 16:22:00|93383.2|93333.2|93387.2|93337.2|93391.7|93341.7|93381.6|93331.6|61
1651249330000|2022-04-29 16:22:10|93387.1|93337.1|93370.5|93320.5|93387.9|93337.9|93369.9|93319.9|64
1651249340000|2022-04-29 16:22:20|93368.9|93318.9|93369.6|93319.6|93380.3|93330.3|93367.4|93317.4|71
1651249350000|2022-04-29 16:22:30|93371.6|93321.6|93372.9|93322.9|93375.8|93325.8|93366.5|93316.5|63
1651249360000|2022-04-29 16:22:40|93374.1|93324.1|93383.4|93333.4|93393.6|93343.6|93370|93320|69
1651249370000|2022-04-29 16:22:50|93382.6|93332.6|93380.2|93330.2|93384.2|93334.2|93374.7|93324.7|64
1651249380000|2022-04-29 16:23:00|93381.8|93331.8|93373.1|93323.1|93381.9|93331.9|93373.1|93323.1|53
1651249390000|2022-04-29 16:23:10|93371.5|93321.5|93344.7|93294.7|93372.6|93322.6|93342.1|93292.1|60
1651249400000|2022-04-29 16:23:20|93342.6|93292.6|93344.7|93294.7|93348.9|93298.9|93342.5|93292.5|37
1651249410000|2022-04-29 16:23:30|93345.8|93295.8|93338.8|93288.8|93345.8|93295.8|93337.9|93287.9|47
1651249420000|2022-04-29 16:23:40|93338.3|93288.3|93340.7|93290.7|93342.5|93292.5|93337.7|93287.7|46
1651249430000|2022-04-29 16:23:50|93340.4|93290.4|93337.9|93287.9|93340.4|93290.4|93332.8|93282.8|71
1651249440000|2022-04-29 16:24:00|93337.7|93287.7|93384.2|93334.2|93420.2|93340.2|93337.6|93287.6|75
1651249450000|2022-04-29 16:24:10|93384.1|93334.1|93388.2|93338.2|93392.1|93342.1|93383.6|93333.6|69
1651249460000|2022-04-29 16:24:20|93387.6|93337.6|93365.7|93315.7|93392|93342|93360.4|93310.4|72
1651249470000|2022-04-29 16:24:30|93364.7|93314.7|93408.8|93358.8|93409.8|93359.8|93363.4|93313.4|73
1651249480000|2022-04-29 16:24:40|93409|93359|93413.1|93363.1|93414|93364|93409|93359|59
1651249490000|2022-04-29 16:24:50|93413|93363|93408.4|93358.4|93414.6|93364.6|93405.5|93355.5|61
1651249500000|2022-04-29 16:25:00|93408|93358|93411.7|93361.7|93418.6|93368.6|93405.6|93355.6|64
1651249510000|2022-04-29 16:25:10|93413.3|93363.3|93417.2|93367.2|93419.3|93369.3|93411.6|93361.6|59
1651249520000|2022-04-29 16:25:20|93416.4|93366.4|93419.4|93369.4|93423.3|93373.3|93416.4|93366.4|52
1651249530000|2022-04-29 16:25:30|93419.7|93369.7|93423.7|93373.7|93424.1|93374.1|93412.2|93362.2|66
1651249540000|2022-04-29 16:25:40|93423.5|93373.5|93425.5|93375.5|93429.5|93379.5|93421.4|93371.4|56
1651249550000|2022-04-29 16:25:50|93425.4|93375.4|93426|93376|93427.5|93377.5|93424.3|93374.3|54
1651249560000|2022-04-29 16:26:00|93425.7|93375.7|93445.6|93395.6|93446.2|93396.2|93425.6|93375.6|56
1651249570000|2022-04-29 16:26:10|93442.2|93392.2|93448.7|93398.7|93474.2|93424.2|93432.6|93382.6|77
1651249580000|2022-04-29 16:26:20|93450.3|93400.3|93419.2|93369.2|93452.3|93402.3|93416.4|93366.4|77
1651249590000|2022-04-29 16:26:30|93415.6|93365.6|93423.3|93373.3|93423.3|93373.3|93410.4|93360.4|69
1651249600000|2022-04-29 16:26:40|93422.2|93372.2|93422.8|93372.8|93425.1|93375.1|93418.4|93368.4|66
1651249610000|2022-04-29 16:26:50|93423.7|93373.7|93422.4|93372.4|93426.7|93376.7|93419|93369|58
1651249620000|2022-04-29 16:27:00|93422.9|93372.9|93430|93380|93435|93385|93420.6|93370.6|61
1651249630000|2022-04-29 16:27:10|93429.3|93379.3|93427.5|93377.5|93430.5|93380.5|93424.3|93374.3|59
1651249640000|2022-04-29 16:27:20|93427.3|93377.3|93431.3|93381.3|93431.3|93381.3|93425.2|93375.2|51
1651249650000|2022-04-29 16:27:30|93431.2|93381.2|93426.3|93376.3|93432.9|93382.9|93426.3|93376.3|49
1651249660000|2022-04-29 16:27:40|93426.6|93376.6|93427|93377|93428.3|93378.3|93426.2|93376.2|43
1651249670000|2022-04-29 16:27:50|93427.4|93377.4|93442.9|93392.9|93442.9|93392.9|93427.1|93377.1|44
1651249680000|2022-04-29 16:28:00|93443.1|93393.1|93441.7|93391.7|93445.5|93395.5|93439.8|93389.8|43
1651249690000|2022-04-29 16:28:10|93439.8|93389.8|93447.2|93397.2|93447.2|93397.2|93439.8|93389.8|34
1651249700000|2022-04-29 16:28:20|93447|93397|93442.8|93392.8|93447.5|93397.5|93439.4|93389.4|55
1651249710000|2022-04-29 16:28:30|93441.3|93391.3|93452.5|93402.5|93452.6|93402.6|93440.3|93390.3|62
1651249720000|2022-04-29 16:28:40|93452.6|93402.6|93455.9|93405.9|93456|93406|93451.1|93401.1|54
1651249730000|2022-04-29 16:28:50|93456.2|93406.2|93447.1|93397.1|93456.6|93406.6|93444.3|93394.3|52
1651249740000|2022-04-29 16:29:00|93446.9|93396.9|93446.8|93396.8|93451.8|93401.8|93444.9|93394.9|57
1651249750000|2022-04-29 16:29:10|93447.1|93397.1|93449.7|93399.7|93450.7|93400.7|93445.8|93395.8|35
1651249760000|2022-04-29 16:29:20|93449.8|93399.8|93446.6|93396.6|93449.8|93399.8|93441.7|93391.7|45
1651249770000|2022-04-29 16:29:30|93446.4|93396.4|93451.5|93401.5|93452.8|93402.8|93445.2|93395.2|62
1651249780000|2022-04-29 16:29:40|93451.8|93401.8|93450|93400|93451.8|93401.8|93444.2|93394.2|49
1651249790000|2022-04-29 16:29:50|93451.3|93401.3|93484.7|93434.7|93484.7|93434.7|93451.3|93401.3|70
1651249800000|2022-04-29 16:30:00|93484.3|93434.3|93505.3|93455.3|93509.2|93459.2|93483.3|93433.3|80
1651249810000|2022-04-29 16:30:10|93508.3|93458.3|93512.8|93462.8|93512.8|93462.8|93488.9|93438.9|77
1651249820000|2022-04-29 16:30:20|93512.7|93462.7|93502.6|93452.6|93512.8|93462.8|93487.9|93437.9|73
1651249830000|2022-04-29 16:30:30|93501.9|93451.9|93501.8|93451.8|93510.1|93460.1|93486.9|93436.9|74
1651249840000|2022-04-29 16:30:40|93501.7|93451.7|93512.1|93462.1|93516.1|93466.1|93499.4|93449.4|71
1651249850000|2022-04-29 16:30:50|93512.5|93462.5|93496.6|93446.6|93514.2|93464.2|93489.2|93439.2|79
1651249860000|2022-04-29 16:31:00|93495.7|93445.7|93494.1|93444.1|93507.2|93457.2|93485.5|93435.5|77
1651249870000|2022-04-29 16:31:10|93494.8|93444.8|93492.6|93442.6|93504.7|93454.7|93489.5|93439.5|69
1651249880000|2022-04-29 16:31:20|93492.9|93442.9|93488.2|93438.2|93493.8|93443.8|93487.1|93437.1|53
1651249890000|2022-04-29 16:31:30|93488.4|93438.4|93494.3|93444.3|93495.4|93445.4|93487|93437|50
1651249900000|2022-04-29 16:31:40|93495.2|93445.2|93505.7|93455.7|93507.3|93457.3|93494.1|93444.1|61
1651249910000|2022-04-29 16:31:50|93504.6|93454.6|93509.9|93459.9|93512.8|93462.8|93500.6|93450.6|69
1651249920000|2022-04-29 16:32:00|93508.9|93458.9|93514.8|93464.8|93515.7|93465.7|93506.9|93456.9|63
1651249930000|2022-04-29 16:32:10|93514.7|93464.7|93514.9|93464.9|93516.7|93466.7|93512.9|93462.9|54
1651249940000|2022-04-29 16:32:20|93515.4|93465.4|93521.3|93471.3|93521.5|93471.5|93514.3|93464.3|65
1651249950000|2022-04-29 16:32:30|93521.8|93471.8|93509.3|93459.3|93525.9|93475.9|93506.7|93456.7|73
1651249960000|2022-04-29 16:32:40|93510|93460|93489.8|93439.8|93511.5|93461.5|93486.1|93436.1|77
1651249970000|2022-04-29 16:32:50|93489.3|93439.3|93451.5|93401.5|93489.3|93439.3|93449.7|93399.7|71
1651249980000|2022-04-29 16:33:00|93451.1|93401.1|93458.3|93408.3|93458.6|93408.6|93440.6|93390.6|69
1651249990000|2022-04-29 16:33:10|93452.7|93402.7|93463.2|93413.2|93466.2|93416.2|93452.7|93402.7|66
1651250000000|2022-04-29 16:33:20|93463|93413|93455.1|93405.1|93463.2|93413.2|93454.2|93404.2|56
1651250010000|2022-04-29 16:33:30|93455.2|93405.2|93456.8|93406.8|93463.4|93413.4|93454.5|93404.5|58
1651250020000|2022-04-29 16:33:40|93456.5|93406.5|93457.8|93407.8|93460.3|93410.3|93456.1|93406.1|54
1651250030000|2022-04-29 16:33:50|93456.9|93406.9|93454.9|93404.9|93460|93410|93454.4|93404.4|49
1651250040000|2022-04-29 16:34:00|93455.3|93405.3|93454.2|93404.2|93456.3|93406.3|93450.7|93400.7|58
1651250050000|2022-04-29 16:34:10|93453.9|93403.9|93445.4|93395.4|93453.9|93403.9|93445.3|93395.3|47
1651250060000|2022-04-29 16:34:20|93445.8|93395.8|93459.9|93409.9|93461.7|93411.7|93444.8|93394.8|52
1651250070000|2022-04-29 16:34:30|93459.3|93409.3|93444.5|93394.5|93460.6|93410.6|93443.6|93393.6|67
1651250080000|2022-04-29 16:34:40|93444.3|93394.3|93447.3|93397.3|93449.2|93399.2|93444.2|93394.2|51
1651250090000|2022-04-29 16:34:50|93448|93398|93455.1|93405.1|93456.9|93406.9|93447.3|93397.3|53
1651250100000|2022-04-29 16:35:00|93453.5|93403.5|93442.6|93392.6|93455|93405|93442.6|93392.6|57
1651250110000|2022-04-29 16:35:10|93436.8|93386.8|93431.8|93381.8|93440.7|93390.7|93424.8|93374.8|62
1651250120000|2022-04-29 16:35:20|93431.4|93381.4|93449.4|93399.4|93450.6|93400.6|93428.2|93378.2|58
1651250130000|2022-04-29 16:35:30|93451.5|93401.5|93453.7|93403.7|93458.8|93408.8|93450.6|93400.6|62
1651250140000|2022-04-29 16:35:40|93453.9|93403.9|93466.5|93416.5|93468.3|93418.3|93451.9|93401.9|52
1651250150000|2022-04-29 16:35:50|93467.6|93417.6|93476.6|93426.6|93479.6|93429.6|93466.8|93416.8|65
1651250160000|2022-04-29 16:36:00|93476.2|93426.2|93476.7|93426.7|93488.1|93438.1|93472.3|93422.3|56
1651250170000|2022-04-29 16:36:10|93476.8|93426.8|93475.6|93425.6|93493.6|93443.6|93475.1|93425.1|67
1651250180000|2022-04-29 16:36:20|93475.3|93425.3|93466.5|93416.5|93476.5|93426.5|93465|93415|56
1651250190000|2022-04-29 16:36:30|93466.1|93416.1|93462.4|93412.4|93469.7|93419.7|93459.1|93409.1|62
1651250200000|2022-04-29 16:36:40|93461.7|93411.7|93461.2|93411.2|93463.7|93413.7|93459.6|93409.6|55
1651250210000|2022-04-29 16:36:50|93461.3|93411.3|93466.8|93416.8|93466.8|93416.8|93460.6|93410.6|49
1651250220000|2022-04-29 16:37:00|93466.4|93416.4|93468.6|93418.6|93468.9|93418.9|93464.1|93414.1|50
1651250230000|2022-04-29 16:37:10|93467.4|93417.4|93473.4|93423.4|93477.2|93427.2|93467.4|93417.4|38
1651250240000|2022-04-29 16:37:20|93473.2|93423.2|93469.9|93419.9|93476.9|93426.9|93469.2|93419.2|51
1651250250000|2022-04-29 16:37:30|93469.7|93419.7|93465.7|93415.7|93470.8|93420.8|93464.5|93414.5|41
1651250260000|2022-04-29 16:37:40|93466|93416|93466.3|93416.3|93467.9|93417.9|93466|93416|23
1651250270000|2022-04-29 16:37:50|93467|93417|93471|93421|93472.9|93422.9|93466.2|93416.2|24
1651250280000|2022-04-29 16:38:00|93470.9|93420.9|93469.5|93419.5|93473.6|93423.6|93469|93419|32
1651250290000|2022-04-29 16:38:10|93469.3|93419.3|93471.7|93421.7|93475|93425|93468.4|93418.4|35
1651250300000|2022-04-29 16:38:20|93472|93422|93485.3|93435.3|93487.1|93437.1|93471.9|93421.9|52
1651250310000|2022-04-29 16:38:30|93485.4|93435.4|93493.6|93443.6|93494.3|93444.3|93485.2|93435.2|37
1651250320000|2022-04-29 16:38:40|93492.2|93442.2|93488.3|93438.3|93492.2|93442.2|93487.6|93437.6|32
1651250330000|2022-04-29 16:38:50|93488.2|93438.2|93488.3|93438.3|93489.3|93439.3|93486.6|93436.6|34
1651250340000|2022-04-29 16:39:00|93488.7|93438.7|93482.8|93432.8|93488.7|93438.7|93482.8|93432.8|30
1651250350000|2022-04-29 16:39:10|93481.6|93431.6|93485.7|93435.7|93487.1|93437.1|93481.1|93431.1|26
1651250360000|2022-04-29 16:39:20|93485.8|93435.8|93490.3|93440.3|93494.4|93444.4|93485.8|93435.8|38
1651250370000|2022-04-29 16:39:30|93490.9|93440.9|93494.3|93444.3|93496.5|93446.5|93490.9|93440.9|33
1651250380000|2022-04-29 16:39:40|93494.7|93444.7|93491.7|93441.7|93494.7|93444.7|93488|93438|47
1651250390000|2022-04-29 16:39:50|93491.6|93441.6|93487.5|93437.5|93492.4|93442.4|93487.3|93437.3|27
1651250400000|2022-04-29 16:40:00|93488.5|93438.5|93494.9|93444.9|93496.7|93446.7|93487|93437|51
1651250410000|2022-04-29 16:40:10|93495.8|93445.8|93502.2|93452.2|93503.6|93453.6|93488.4|93438.4|45
1651250420000|2022-04-29 16:40:20|93501.4|93451.4|93485.1|93435.1|93502.1|93452.1|93484.7|93434.7|60
1651250430000|2022-04-29 16:40:30|93485.2|93435.2|93484.8|93434.8|93485.7|93435.7|93484.7|93434.7|34
1651250440000|2022-04-29 16:40:40|93484.6|93434.6|93489.3|93439.3|93490.7|93440.7|93483.8|93433.8|41
1651250450000|2022-04-29 16:40:50|93488.9|93438.9|93492.8|93442.8|93493.1|93443.1|93488.8|93438.8|54
1651250460000|2022-04-29 16:41:00|93492.9|93442.9|93482.8|93432.8|93492.9|93442.9|93481.2|93431.2|54
1651250470000|2022-04-29 16:41:10|93482.9|93432.9|93477.7|93427.7|93482.9|93432.9|93476.8|93426.8|47
1651250480000|2022-04-29 16:41:20|93477.2|93427.2|93474.4|93424.4|93477.6|93427.6|93474.1|93424.1|28
1651250490000|2022-04-29 16:41:30|93475.1|93425.1|93476.5|93426.5|93476.8|93426.8|93469.2|93419.2|51
1651250500000|2022-04-29 16:41:40|93475.7|93425.7|93473.5|93423.5|93476.8|93426.8|93473.5|93423.5|34
1651250510000|2022-04-29 16:41:50|93473.7|93423.7|93472.2|93422.2|93482.4|93432.4|93472|93422|51
1651250520000|2022-04-29 16:42:00|93472.7|93422.7|93469.9|93419.9|93472.7|93422.7|93467.2|93417.2|40
1651250530000|2022-04-29 16:42:10|93470.3|93420.3|93476.7|93426.7|93477.8|93427.8|93469.4|93419.4|33
1651250540000|2022-04-29 16:42:20|93476.5|93426.5|93473.5|93423.5|93476.7|93426.7|93472.1|93422.1|37
1651250550000|2022-04-29 16:42:30|93473.9|93423.9|93464.5|93414.5|93473.9|93423.9|93462.6|93412.6|31
1651250560000|2022-04-29 16:42:40|93464.4|93414.4|93452.1|93402.1|93466.1|93416.1|93450.3|93400.3|48
1651250570000|2022-04-29 16:42:50|93452.2|93402.2|93445.5|93395.5|93454.1|93404.1|93445.4|93395.4|35
1651250580000|2022-04-29 16:43:00|93445.7|93395.7|93447.7|93397.7|93448.5|93398.5|93445.7|93395.7|32
1651250590000|2022-04-29 16:43:10|93447.1|93397.1|93462|93412|93463.4|93413.4|93447.1|93397.1|54
1651250600000|2022-04-29 16:43:20|93462.1|93412.1|93461.9|93411.9|93462.4|93412.4|93459.4|93409.4|38
1651250610000|2022-04-29 16:43:30|93462.1|93412.1|93456.6|93406.6|93462.9|93412.9|93455.7|93405.7|39
1651250620000|2022-04-29 16:43:40|93456.9|93406.9|93452.2|93402.2|93457.1|93407.1|93450.3|93400.3|49
1651250630000|2022-04-29 16:43:50|93451.8|93401.8|93449.3|93399.3|93453.3|93403.3|93449.3|93399.3|35
1651250640000|2022-04-29 16:44:00|93449.2|93399.2|93445.7|93395.7|93451.3|93401.3|93444|93394|40
1651250650000|2022-04-29 16:44:10|93446.7|93396.7|93442.9|93392.9|93447.9|93397.9|93442|93392|56
1651250660000|2022-04-29 16:44:20|93442|93392|93482.5|93432.5|93487.5|93437.5|93442|93392|73
1651250670000|2022-04-29 16:44:30|93483.1|93433.1|93492.7|93442.7|93494.4|93444.4|93482.7|93432.7|73
1651250680000|2022-04-29 16:44:40|93493.8|93443.8|93495.1|93445.1|93498.5|93448.5|93492.5|93442.5|68
1651250690000|2022-04-29 16:44:50|93495.4|93445.4|93532.8|93482.8|93558.5|93508.5|93494.7|93444.7|75
1651250700000|2022-04-29 16:45:00|93532.4|93482.4|93527.1|93477.1|93536.5|93486.5|93524.1|93474.1|68
1651250710000|2022-04-29 16:45:10|93526.6|93476.6|93508.4|93458.4|93526.6|93476.6|93503.1|93453.1|75
1651250720000|2022-04-29 16:45:20|93513.4|93463.4|93516.9|93466.9|93525.6|93475.6|93503.7|93453.7|79
1651250730000|2022-04-29 16:45:30|93516.2|93466.2|93504.9|93454.9|93518.8|93468.8|93496.5|93446.5|77
1651250740000|2022-04-29 16:45:40|93506.9|93456.9|93508.4|93458.4|93516.8|93466.8|93496.3|93446.3|71
1651250750000|2022-04-29 16:45:50|93513.3|93463.3|93544|93494|93545.9|93495.9|93501.2|93451.2|75
1651250760000|2022-04-29 16:46:00|93543.8|93493.8|93541.3|93491.3|93545.9|93495.9|93529.9|93479.9|70
1651250770000|2022-04-29 16:46:10|93541.4|93491.4|93539.6|93489.6|93542.1|93492.1|93531|93481|72
1651250780000|2022-04-29 16:46:20|93539.7|93489.7|93541.7|93491.7|93545.5|93495.5|93539.7|93489.7|62
1651250790000|2022-04-29 16:46:30|93541.4|93491.4|93553.1|93503.1|93554.3|93504.3|93540.3|93490.3|66
1651250800000|2022-04-29 16:46:40|93552.8|93502.8|93543.6|93493.6|93552.8|93502.8|93535.4|93485.4|66
1651250810000|2022-04-29 16:46:50|93543.7|93493.7|93542|93492|93547.3|93497.3|93538.3|93488.3|74
1651250820000|2022-04-29 16:47:00|93542.8|93492.8|93544.9|93494.9|93548|93498|93539.4|93489.4|60
1651250830000|2022-04-29 16:47:10|93545.2|93495.2|93545.5|93495.5|93547.5|93497.5|93535.9|93485.9|63
1651250840000|2022-04-29 16:47:20|93544.7|93494.7|93550.9|93500.9|93553.5|93503.5|93542.2|93492.2|66
1651250850000|2022-04-29 16:47:30|93550.4|93500.4|93549.6|93499.6|93554.6|93504.6|93540.9|93490.9|72
1651250860000|2022-04-29 16:47:40|93545|93495|93540.1|93490.1|93548.7|93498.7|93536.8|93486.8|74
1651250870000|2022-04-29 16:47:50|93540|93490|93537.2|93487.2|93544.2|93494.2|93530|93480|71
1651250880000|2022-04-29 16:48:00|93538|93488|93537|93487|93539.7|93489.7|93533.6|93483.6|64
1651250890000|2022-04-29 16:48:10|93537.7|93487.7|93532.6|93482.6|93537.9|93487.9|93527.8|93477.8|68
1651250900000|2022-04-29 16:48:20|93535.5|93485.5|93533.1|93483.1|93535.5|93485.5|93529.9|93479.9|56
1651250910000|2022-04-29 16:48:30|93531.6|93481.6|93534.9|93484.9|93537.9|93487.9|93528.1|93478.1|66
1651250920000|2022-04-29 16:48:40|93534.2|93484.2|93533.8|93483.8|93535.7|93485.7|93528.9|93478.9|67
1651250930000|2022-04-29 16:48:50|93534|93484|93529.6|93479.6|93536|93486|93521.5|93471.5|75
1651250940000|2022-04-29 16:49:00|93530.9|93480.9|93531.3|93481.3|93538.5|93488.5|93520.7|93470.7|78
1651250950000|2022-04-29 16:49:10|93531.6|93481.6|93531.5|93481.5|93535.1|93485.1|93526.7|93476.7|76
1651250960000|2022-04-29 16:49:20|93533.4|93483.4|93535.6|93485.6|93537.9|93487.9|93528|93478|69
1651250970000|2022-04-29 16:49:30|93534|93484|93533.5|93483.5|93539.1|93489.1|93526.3|93476.3|67
1651250980000|2022-04-29 16:49:40|93533.3|93483.3|93535.5|93485.5|93538.8|93488.8|93530.5|93480.5|64
1651250990000|2022-04-29 16:49:50|93535.6|93485.6|93538|93488|93539.1|93489.1|93531.3|93481.3|60
1651251000000|2022-04-29 16:50:00|93538.2|93488.2|93533|93483|93541.8|93491.8|93530.2|93480.2|67
1651251010000|2022-04-29 16:50:10|93534.4|93484.4|93531.1|93481.1|93543.8|93493.8|93525.6|93475.6|73
1651251020000|2022-04-29 16:50:20|93526.3|93476.3|93505.8|93455.8|93527.2|93477.2|93502.6|93452.6|68
1651251030000|2022-04-29 16:50:30|93506.7|93456.7|93505.4|93455.4|93507.1|93457.1|93503.4|93453.4|47
1651251040000|2022-04-29 16:50:40|93505.3|93455.3|93502.5|93452.5|93505.6|93455.6|93501.9|93451.9|38
1651251050000|2022-04-29 16:50:50|93502.2|93452.2|93491.2|93441.2|93505.2|93455.2|93491.2|93441.2|43
1651251060000|2022-04-29 16:51:00|93491.9|93441.9|93480.6|93430.6|93492.2|93442.2|93478.6|93428.6|64
1651251070000|2022-04-29 16:51:10|93479.7|93429.7|93498.6|93448.6|93502.7|93452.7|93479.6|93429.6|62
1651251080000|2022-04-29 16:51:20|93503.7|93453.7|93498.8|93448.8|93505.3|93455.3|93498.4|93448.4|54
1651251090000|2022-04-29 16:51:30|93499.5|93449.5|93502.6|93452.6|93505.2|93455.2|93498.2|93448.2|63
1651251100000|2022-04-29 16:51:40|93503.2|93453.2|93515|93465|93520.4|93470.4|93503.2|93453.2|67
1651251110000|2022-04-29 16:51:50|93514.7|93464.7|93499.7|93449.7|93514.7|93464.7|93498.3|93448.3|58
1651251120000|2022-04-29 16:52:00|93498.9|93448.9|93494.5|93444.5|93502.3|93452.3|93494|93444|63
1651251130000|2022-04-29 16:52:10|93494.6|93444.6|93472.6|93422.6|93495|93445|93472.6|93422.6|58
1651251140000|2022-04-29 16:52:20|93473.6|93423.6|93479.6|93429.6|93480.2|93430.2|93467.9|93417.9|63
1651251150000|2022-04-29 16:52:30|93479.5|93429.5|93471.8|93421.8|93487.3|93437.3|93468|93418|68
1651251160000|2022-04-29 16:52:40|93470.5|93420.5|93471.5|93421.5|93476.6|93426.6|93470.3|93420.3|56
1651251170000|2022-04-29 16:52:50|93471|93421|93472.5|93422.5|93473.4|93423.4|93470.9|93420.9|40
1651251180000|2022-04-29 16:53:00|93472.3|93422.3|93495.4|93445.4|93495.4|93445.4|93471.6|93421.6|58
1651251190000|2022-04-29 16:53:10|93503|93453|93516.8|93466.8|93521.9|93471.9|93503|93453|70
1651251200000|2022-04-29 16:53:20|93517.6|93467.6|93510.9|93460.9|93520.1|93470.1|93509.4|93459.4|61
1651251210000|2022-04-29 16:53:30|93510.8|93460.8|93511.3|93461.3|93512.3|93462.3|93498.2|93448.2|66
1651251220000|2022-04-29 16:53:40|93511.1|93461.1|93512.4|93462.4|93513.5|93463.5|93511.1|93461.1|37
1651251230000|2022-04-29 16:53:50|93511.8|93461.8|93520.1|93470.1|93531.3|93481.3|93508|93458|69
1651251240000|2022-04-29 16:54:00|93520.4|93470.4|93521.8|93471.8|93523.5|93473.5|93520.3|93470.3|54
1651251250000|2022-04-29 16:54:10|93520.4|93470.4|93514.7|93464.7|93522.7|93472.7|93511.8|93461.8|54
1651251260000|2022-04-29 16:54:20|93514.5|93464.5|93518.7|93468.7|93520.5|93470.5|93512.8|93462.8|45
1651251270000|2022-04-29 16:54:30|93519.8|93469.8|93509.6|93459.6|93521.1|93471.1|93506.8|93456.8|61
1651251280000|2022-04-29 16:54:40|93508.8|93458.8|93514.4|93464.4|93516.6|93466.6|93507.3|93457.3|63
1651251290000|2022-04-29 16:54:50|93516|93466|93524.6|93474.6|93532.1|93482.1|93514.8|93464.8|59
1651251300000|2022-04-29 16:55:00|93524.2|93474.2|93569.9|93519.9|93569.9|93519.9|93513|93463|72
1651251310000|2022-04-29 16:55:10|93570.9|93520.9|93578.6|93528.6|93580.2|93530.2|93555.5|93505.5|74
1651251320000|2022-04-29 16:55:20|93578.7|93528.7|93579.1|93529.1|93581|93531|93557.7|93507.7|75
1651251330000|2022-04-29 16:55:30|93578.3|93528.3|93578|93528|93582.9|93532.9|93574.8|93524.8|68
1651251340000|2022-04-29 16:55:40|93580.2|93530.2|93594.2|93544.2|93595.8|93545.8|93580.2|93530.2|73
1651251350000|2022-04-29 16:55:50|93595.5|93545.5|93605|93555|93606.9|93556.9|93593.2|93543.2|70
1651251360000|2022-04-29 16:56:00|93596.1|93546.1|93588.6|93538.6|93597.8|93547.8|93586.4|93536.4|64
1651251370000|2022-04-29 16:56:10|93588.4|93538.4|93582.8|93532.8|93589.3|93539.3|93571.1|93521.1|63
1651251380000|2022-04-29 16:56:20|93582.7|93532.7|93578.3|93528.3|93585.5|93535.5|93575.8|93525.8|61
1651251390000|2022-04-29 16:56:30|93578.2|93528.2|93589.8|93539.8|93590|93540|93578.2|93528.2|73
1651251400000|2022-04-29 16:56:40|93589.4|93539.4|93586.9|93536.9|93592.4|93542.4|93586.3|93536.3|59
1651251410000|2022-04-29 16:56:50|93586.8|93536.8|93585.4|93535.4|93592.2|93542.2|93583|93533|45
1651251420000|2022-04-29 16:57:00|93590.7|93540.7|93579|93529|93592|93542|93573.2|93523.2|69
1651251430000|2022-04-29 16:57:10|93578.4|93528.4|93565.5|93515.5|93581.2|93531.2|93565.5|93515.5|54
1651251440000|2022-04-29 16:57:20|93565.6|93515.6|93570.9|93520.9|93574.3|93524.3|93561.6|93511.6|60
1651251450000|2022-04-29 16:57:30|93570.7|93520.7|93571.1|93521.1|93573.9|93523.9|93568.3|93518.3|59
1651251460000|2022-04-29 16:57:40|93571.5|93521.5|93566.5|93516.5|93572.1|93522.1|93566.5|93516.5|48
1651251470000|2022-04-29 16:57:50|93568.6|93518.6|93563.3|93513.3|93571.4|93521.4|93560.6|93510.6|56
1651251480000|2022-04-29 16:58:00|93565.5|93515.5|93572.6|93522.6|93577.8|93527.8|93563.2|93513.2|62
1651251490000|2022-04-29 16:58:10|93572.1|93522.1|93563.5|93513.5|93572.1|93522.1|93561.7|93511.7|53
1651251500000|2022-04-29 16:58:20|93563.9|93513.9|93574.4|93524.4|93574.9|93524.9|93563.9|93513.9|64
1651251510000|2022-04-29 16:58:30|93574.5|93524.5|93575.7|93525.7|93577|93527|93563|93513|66
1651251520000|2022-04-29 16:58:40|93572.6|93522.6|93568.1|93518.1|93573.9|93523.9|93568.1|93518.1|64
1651251530000|2022-04-29 16:58:50|93568|93518|93556.6|93506.6|93575.9|93525.9|93556.1|93506.1|66
1651251540000|2022-04-29 16:59:00|93556.4|93506.4|93546.7|93496.7|93556.4|93506.4|93541.4|93491.4|72
1651251550000|2022-04-29 16:59:10|93545.9|93495.9|93538|93488|93545.9|93495.9|93533.8|93483.8|61
1651251560000|2022-04-29 16:59:20|93537.8|93487.8|93540.3|93490.3|93546.2|93496.2|93537.5|93487.5|61
1651251570000|2022-04-29 16:59:30|93539.3|93489.3|93534.6|93484.6|93541.5|93491.5|93534|93484|40
1651251580000|2022-04-29 16:59:40|93534.2|93484.2|93525.6|93475.6|93538.8|93488.8|93519.2|93469.2|48
1651251590000|2022-04-29 16:59:50|93525|93475|93514.2|93464.2|93525|93475|93513.3|93463.3|56
1651251600000|2022-04-29 17:00:00|93514|93464|93516.8|93466.8|93518.4|93468.4|93511.3|93461.3|60
1651251610000|2022-04-29 17:00:10|93516.7|93466.7|93521.5|93471.5|93522.3|93472.3|93515.8|93465.8|51
1651251620000|2022-04-29 17:00:20|93520.9|93470.9|93509.3|93459.3|93521.6|93471.6|93509.3|93459.3|53
1651251630000|2022-04-29 17:00:30|93509.5|93459.5|93511.8|93461.8|93512.9|93462.9|93509.5|93459.5|31
1651251640000|2022-04-29 17:00:40|93511.7|93461.7|93523.9|93473.9|93529.2|93479.2|93511|93461|47
1651251650000|2022-04-29 17:00:50|93524.4|93474.4|93513.5|93463.5|93524.4|93474.4|93510.1|93460.1|60
1651251660000|2022-04-29 17:01:00|93512.8|93462.8|93516.9|93466.9|93518.6|93468.6|93508.8|93458.8|65
1651251670000|2022-04-29 17:01:10|93517.1|93467.1|93526.9|93476.9|93530.2|93480.2|93517|93467|67
1651251680000|2022-04-29 17:01:20|93526.5|93476.5|93518|93468|93529.9|93479.9|93516.6|93466.6|57
1651251690000|2022-04-29 17:01:30|93518.9|93468.9|93517.7|93467.7|93525.6|93475.6|93509.2|93459.2|65
1651251700000|2022-04-29 17:01:40|93517.2|93467.2|93508.6|93458.6|93518.5|93468.5|93502.8|93452.8|63
1651251710000|2022-04-29 17:01:50|93509|93459|93511.5|93461.5|93511.5|93461.5|93506.3|93456.3|45
1651251720000|2022-04-29 17:02:00|93511.7|93461.7|93515|93465|93516|93466|93511.7|93461.7|37
1651251730000|2022-04-29 17:02:10|93515.3|93465.3|93507.3|93457.3|93517.3|93467.3|93505.2|93455.2|38
1651251740000|2022-04-29 17:02:20|93505.8|93455.8|93510.1|93460.1|93511|93461|93503.6|93453.6|50
1651251750000|2022-04-29 17:02:30|93510.4|93460.4|93503.1|93453.1|93512.8|93462.8|93500.5|93450.5|57
1651251760000|2022-04-29 17:02:40|93502.9|93452.9|93501.6|93451.6|93506.3|93456.3|93497.8|93447.8|56
1651251770000|2022-04-29 17:02:50|93501.5|93451.5|93500.9|93450.9|93502.5|93452.5|93497.9|93447.9|63
1651251780000|2022-04-29 17:03:00|93501.1|93451.1|93505.4|93455.4|93506.4|93456.4|93500.6|93450.6|57
1651251790000|2022-04-29 17:03:10|93505.7|93455.7|93511.6|93461.6|93516.9|93466.9|93504.2|93454.2|67
1651251800000|2022-04-29 17:03:20|93511.5|93461.5|93504.4|93454.4|93511.5|93461.5|93502.1|93452.1|50
1651251810000|2022-04-29 17:03:30|93505.4|93455.4|93499.5|93449.5|93506.7|93456.7|93496.6|93446.6|43
1651251820000|2022-04-29 17:03:40|93500.3|93450.3|93502.7|93452.7|93504.5|93454.5|93499.1|93449.1|53
1651251830000|2022-04-29 17:03:50|93503.8|93453.8|93502.4|93452.4|93503.8|93453.8|93496.6|93446.6|43
1651251840000|2022-04-29 17:04:00|93503.8|93453.8|93500.3|93450.3|93503.8|93453.8|93496.4|93446.4|64
1651251850000|2022-04-29 17:04:10|93499.8|93449.8|93489.4|93439.4|93500.6|93450.6|93485.3|93435.3|61
1651251860000|2022-04-29 17:04:20|93489.6|93439.6|93489.6|93439.6|93494.7|93444.7|93487.6|93437.6|56
1651251870000|2022-04-29 17:04:30|93489.8|93439.8|93512.1|93462.1|93512.1|93462.1|93489.8|93439.8|71
1651251880000|2022-04-29 17:04:40|93510.7|93460.7|93507|93457|93511.2|93461.2|93504.9|93454.9|63
1651251890000|2022-04-29 17:04:50|93506.8|93456.8|93497|93447|93507.2|93457.2|93494.6|93444.6|56
1651251900000|2022-04-29 17:05:00|93501.3|93451.3|93484|93434|93504.8|93454.8|93484|93434|67
1651251910000|2022-04-29 17:05:10|93483.9|93433.9|93492.5|93442.5|93492.8|93442.8|93483.2|93433.2|58
1651251920000|2022-04-29 17:05:20|93492.3|93442.3|93492.5|93442.5|93497.7|93447.7|93490.1|93440.1|50
1651251930000|2022-04-29 17:05:30|93494.1|93444.1|93490.8|93440.8|93494.1|93444.1|93488.8|93438.8|39
1651251940000|2022-04-29 17:05:40|93489.6|93439.6|93487.3|93437.3|93489.6|93439.6|93486|93436|40
1651251950000|2022-04-29 17:05:50|93487|93437|93484.6|93434.6|93492.2|93442.2|93484.6|93434.6|40
1651251960000|2022-04-29 17:06:00|93485.5|93435.5|93489.7|93439.7|93499.3|93449.3|93484.6|93434.6|68
1651251970000|2022-04-29 17:06:10|93489.4|93439.4|93496.3|93446.3|93499|93449|93486.3|93436.3|63
1651251980000|2022-04-29 17:06:20|93496.5|93446.5|93493.2|93443.2|93498.6|93448.6|93492.9|93442.9|54
1651251990000|2022-04-29 17:06:30|93493.8|93443.8|93495.2|93445.2|93495.6|93445.6|93493.5|93443.5|28
1651252000000|2022-04-29 17:06:40|93495.4|93445.4|93492.3|93442.3|93495.4|93445.4|93490.5|93440.5|40
1651252010000|2022-04-29 17:06:50|93491.7|93441.7|93490.5|93440.5|93492.4|93442.4|93488.6|93438.6|35
1651252020000|2022-04-29 17:07:00|93490.3|93440.3|93490.4|93440.4|93491.6|93441.6|93489.5|93439.5|37
1651252030000|2022-04-29 17:07:10|93490.2|93440.2|93490.5|93440.5|93492.7|93442.7|93489.2|93439.2|38
1651252040000|2022-04-29 17:07:20|93489.3|93439.3|93498.5|93448.5|93499.5|93449.5|93475.1|93425.1|74
1651252050000|2022-04-29 17:07:30|93498.3|93448.3|93485.6|93435.6|93498.8|93448.8|93482.5|93432.5|66
1651252060000|2022-04-29 17:07:40|93486.4|93436.4|93469.1|93419.1|93488|93438|93469.1|93419.1|71
1651252070000|2022-04-29 17:07:50|93469.4|93419.4|93474.6|93424.6|93476.1|93426.1|93460.6|93410.6|71
1651252080000|2022-04-29 17:08:00|93474.4|93424.4|93490.8|93440.8|93490.8|93440.8|93472.8|93422.8|67
1651252090000|2022-04-29 17:08:10|93490.9|93440.9|93474.2|93424.2|93493.2|93443.2|93474.2|93424.2|70
1651252100000|2022-04-29 17:08:20|93473.6|93423.6|93468.2|93418.2|93477.4|93427.4|93465.2|93415.2|72
1651252110000|2022-04-29 17:08:30|93468.3|93418.3|93469.9|93419.9|93472.3|93422.3|93465.5|93415.5|64
1651252120000|2022-04-29 17:08:40|93469.2|93419.2|93476.5|93426.5|93482.6|93432.6|93468.3|93418.3|64
1651252130000|2022-04-29 17:08:50|93476.2|93426.2|93463.5|93413.5|93482.8|93432.8|93459.7|93409.7|71
1651252140000|2022-04-29 17:09:00|93463.8|93413.8|93461.2|93411.2|93470|93420|93452.4|93402.4|64
1651252150000|2022-04-29 17:09:10|93461.1|93411.1|93464.7|93414.7|93464.7|93414.7|93460|93410|40
1651252160000|2022-04-29 17:09:20|93464.8|93414.8|93472.1|93422.1|93474.4|93424.4|93457|93407|59
1651252170000|2022-04-29 17:09:30|93472.2|93422.2|93469.1|93419.1|93473.5|93423.5|93465.7|93415.7|62
1651252180000|2022-04-29 17:09:40|93466|93416|93468.4|93418.4|93469|93419|93461.3|93411.3|67
1651252190000|2022-04-29 17:09:50|93467.8|93417.8|93464.6|93414.6|93469.8|93419.8|93462.6|93412.6|63
1651252200000|2022-04-29 17:10:00|93464|93414|93473|93423|93473|93423|93460.8|93410.8|56
1651252210000|2022-04-29 17:10:10|93473.9|93423.9|93476.5|93426.5|93481.2|93431.2|93472.3|93422.3|58
1651252220000|2022-04-29 17:10:20|93476.9|93426.9|93476|93426|93479.5|93429.5|93468.1|93418.1|66
1651252230000|2022-04-29 17:10:30|93476.1|93426.1|93472.2|93422.2|93480|93430|93464.5|93414.5|71
1651252240000|2022-04-29 17:10:40|93470.7|93420.7|93458.9|93408.9|93477.9|93427.9|93458.9|93408.9|63
1651252250000|2022-04-29 17:10:50|93459.3|93409.3|93450.1|93400.1|93459.5|93409.5|93443.7|93393.7|66
1651252260000|2022-04-29 17:11:00|93450.7|93400.7|93459.2|93409.2|93459.3|93409.3|93448.7|93398.7|68
1651252270000|2022-04-29 17:11:10|93461.9|93411.9|93454.9|93404.9|93462.3|93412.3|93451.4|93401.4|62
1651252280000|2022-04-29 17:11:20|93452.9|93402.9|93437|93387|93456.3|93406.3|93435.8|93385.8|62
1651252290000|2022-04-29 17:11:30|93437.7|93387.7|93450.8|93400.8|93450.8|93400.8|93437.1|93387.1|64
1651252300000|2022-04-29 17:11:40|93451.5|93401.5|93439.7|93389.7|93457.2|93407.2|93439.7|93389.7|66
1651252310000|2022-04-29 17:11:50|93439.5|93389.5|93442.9|93392.9|93447.3|93397.3|93438.7|93388.7|56
1651252320000|2022-04-29 17:12:00|93444.2|93394.2|93445.2|93395.2|93445.9|93395.9|93441.7|93391.7|54
1651252330000|2022-04-29 17:12:10|93445.4|93395.4|93451.4|93401.4|93453.6|93403.6|93445.1|93395.1|55
1651252340000|2022-04-29 17:12:20|93451.6|93401.6|93447|93397|93455.1|93405.1|93442.3|93392.3|58
1651252350000|2022-04-29 17:12:30|93448|93398|93439.8|93389.8|93448|93398|93439.3|93389.3|50
1651252360000|2022-04-29 17:12:40|93439.9|93389.9|93440.2|93390.2|93440.7|93390.7|93437.3|93387.3|33
1651252370000|2022-04-29 17:12:50|93440.1|93390.1|93422|93372|93443.9|93393.9|93421.4|93371.4|65
1651252380000|2022-04-29 17:13:00|93421.5|93371.5|93416.9|93366.9|93425.5|93375.5|93414.2|93364.2|59
1651252390000|2022-04-29 17:13:10|93416.8|93366.8|93419.5|93369.5|93425.8|93375.8|93416.1|93366.1|59
1651252400000|2022-04-29 17:13:20|93417|93367|93416.8|93366.8|93419.3|93369.3|93407.7|93357.7|60
1651252410000|2022-04-29 17:13:30|93417|93367|93414.2|93364.2|93421.2|93371.2|93412.7|93362.7|60
1651252420000|2022-04-29 17:13:40|93414.3|93364.3|93420.3|93370.3|93420.3|93370.3|93410.2|93360.2|64
1651252430000|2022-04-29 17:13:50|93417.2|93367.2|93423.4|93373.4|93427.7|93377.7|93410.7|93360.7|49
1651252440000|2022-04-29 17:14:00|93423.1|93373.1|93414.4|93364.4|93425.8|93375.8|93410.1|93360.1|70
1651252450000|2022-04-29 17:14:10|93416.3|93366.3|93415.1|93365.1|93423.5|93373.5|93412.5|93362.5|52
1651252460000|2022-04-29 17:14:20|93416.4|93366.4|93413.6|93363.6|93420.9|93370.9|93411.3|93361.3|56
1651252470000|2022-04-29 17:14:30|93413.9|93363.9|93418.1|93368.1|93420.4|93370.4|93412.1|93362.1|48
1651252480000|2022-04-29 17:14:40|93415.6|93365.6|93412.5|93362.5|93418.7|93368.7|93406.4|93356.4|68
1651252490000|2022-04-29 17:14:50|93411.9|93361.9|93405.1|93355.1|93415|93365|93400.2|93350.2|67
1651252500000|2022-04-29 17:15:00|93405|93355|93420.4|93370.4|93422.6|93372.6|93402.3|93352.3|71
1651252510000|2022-04-29 17:15:10|93420.2|93370.2|93415.1|93365.1|93427.7|93377.7|93412.7|93362.7|63
1651252520000|2022-04-29 17:15:20|93414.8|93364.8|93410.3|93360.3|93417.8|93367.8|93406.2|93356.2|62
1651252530000|2022-04-29 17:15:30|93406.5|93356.5|93404.7|93354.7|93409.8|93359.8|93400.8|93350.8|74
1651252540000|2022-04-29 17:15:40|93405.6|93355.6|93399.2|93349.2|93412.3|93362.3|93399.2|93349.2|71
1651252550000|2022-04-29 17:15:50|93400.6|93350.6|93406.5|93356.5|93409.7|93359.7|93400.5|93350.5|67
1651252560000|2022-04-29 17:16:00|93407.3|93357.3|93409.8|93359.8|93413.6|93363.6|93406.5|93356.5|68
1651252570000|2022-04-29 17:16:10|93409.4|93359.4|93410|93360|93413.8|93363.8|93405.1|93355.1|57
1651252580000|2022-04-29 17:16:20|93406.4|93356.4|93407.4|93357.4|93417.3|93367.3|93404.1|93354.1|69
1651252590000|2022-04-29 17:16:30|93407.2|93357.2|93409.9|93359.9|93410.1|93360.1|93401.9|93351.9|68
1651252600000|2022-04-29 17:16:40|93409.8|93359.8|93405.2|93355.2|93409.9|93359.9|93402.7|93352.7|62
1651252610000|2022-04-29 17:16:50|93405|93355|93411.5|93361.5|93414|93364|93400.9|93350.9|67
1651252620000|2022-04-29 17:17:00|93412.4|93362.4|93413.3|93363.3|93415.2|93365.2|93409.2|93359.2|63
1651252630000|2022-04-29 17:17:10|93405.7|93355.7|93411.4|93361.4|93419.7|93369.7|93405.6|93355.6|69
1651252640000|2022-04-29 17:17:20|93411.5|93361.5|93410.9|93360.9|93414|93364|93408.7|93358.7|50
1651252650000|2022-04-29 17:17:30|93410.7|93360.7|93404.2|93354.2|93413.1|93363.1|93401.2|93351.2|65
1651252660000|2022-04-29 17:17:40|93404.3|93354.3|93398|93348|93405.9|93355.9|93398|93348|51
1651252670000|2022-04-29 17:17:50|93397.5|93347.5|93400.9|93350.9|93400.9|93350.9|93396.7|93346.7|48
1651252680000|2022-04-29 17:18:00|93404.6|93354.6|93398.8|93348.8|93407.5|93357.5|93397.7|93347.7|67
1651252690000|2022-04-29 17:18:10|93400.6|93350.6|93401.1|93351.1|93403.6|93353.6|93398.6|93348.6|52
1651252700000|2022-04-29 17:18:20|93401.3|93351.3|93389.3|93339.3|93401.4|93351.4|93377.2|93327.2|55
1651252710000|2022-04-29 17:18:30|93389.4|93339.4|93389.3|93339.3|93389.7|93339.7|93387.4|93337.4|39
1651252720000|2022-04-29 17:18:40|93389.4|93339.4|93391.1|93341.1|93392.8|93342.8|93388.8|93338.8|37
1651252730000|2022-04-29 17:18:50|93390.7|93340.7|93395.6|93345.6|93396.6|93346.6|93390.1|93340.1|43
1651252740000|2022-04-29 17:19:00|93395.5|93345.5|93397.1|93347.1|93402.8|93352.8|93395|93345|64
1651252750000|2022-04-29 17:19:10|93396.2|93346.2|93390.7|93340.7|93398.1|93348.1|93390.1|93340.1|64
1651252760000|2022-04-29 17:19:20|93390.5|93340.5|93376|93326|93390.9|93340.9|93372.6|93322.6|65
1651252770000|2022-04-29 17:19:30|93375.9|93325.9|93371.5|93321.5|93377.5|93327.5|93369.7|93319.7|71
1651252780000|2022-04-29 17:19:40|93369.9|93319.9|93360.3|93310.3|93369.9|93319.9|93356|93306|71
1651252790000|2022-04-29 17:19:50|93361.4|93311.4|93361.2|93311.2|93365.4|93315.4|93358.4|93308.4|58
1651252800000|2022-04-29 17:20:00|93360.8|93310.8|93361.6|93311.6|93364.6|93314.6|93357.5|93307.5|57
1651252810000|2022-04-29 17:20:10|93360.8|93310.8|93357.9|93307.9|93363.2|93313.2|93357.2|93307.2|60
1651252820000|2022-04-29 17:20:20|93357.5|93307.5|93359.6|93309.6|93366|93316|93354.8|93304.8|59
1651252830000|2022-04-29 17:20:30|93360.6|93310.6|93358.1|93308.1|93362.1|93312.1|93344|93294|74
1651252840000|2022-04-29 17:20:40|93357.6|93307.6|93359.7|93309.7|93359.9|93309.9|93353|93303|66
1651252850000|2022-04-29 17:20:50|93359.3|93309.3|93358.2|93308.2|93360.9|93310.9|93352|93302|65
1651252860000|2022-04-29 17:21:00|93358.7|93308.7|93357.4|93307.4|93362.3|93312.3|93357.4|93307.4|66
1651252870000|2022-04-29 17:21:10|93355.8|93305.8|93358.4|93308.4|93358.8|93308.8|93345.5|93295.5|72
1651252880000|2022-04-29 17:21:20|93357.9|93307.9|93359|93309|93359.9|93309.9|93350.1|93300.1|57
1651252890000|2022-04-29 17:21:30|93360.6|93310.6|93356.8|93306.8|93360.6|93310.6|93347.6|93297.6|72
1651252900000|2022-04-29 17:21:40|93358.4|93308.4|93357.4|93307.4|93359.6|93309.6|93355.4|93305.4|32
1651252910000|2022-04-29 17:21:50|93356.6|93306.6|93343.3|93293.3|93357.4|93307.4|93335.4|93285.4|66
1651252920000|2022-04-29 17:22:00|93335.3|93285.3|93340.4|93290.4|93345.4|93295.4|93335.2|93285.2|66
1651252930000|2022-04-29 17:22:10|93338.8|93288.8|93336.8|93286.8|93342.1|93292.1|93335.1|93285.1|61
1651252940000|2022-04-29 17:22:20|93338|93288|93339.2|93289.2|93339.3|93289.3|93332.9|93282.9|55
1651252950000|2022-04-29 17:22:30|93339.4|93289.4|93349.8|93299.8|93352.6|93302.6|93336.7|93286.7|49
1651252960000|2022-04-29 17:22:40|93350|93300|93345.3|93295.3|93355.5|93305.5|93344.1|93294.1|63
1651252970000|2022-04-29 17:22:50|93345|93295|93342.8|93292.8|93351|93301|93332|93282|63
1651252980000|2022-04-29 17:23:00|93343.1|93293.1|93342.2|93292.2|93343.2|93293.2|93337.4|93287.4|63
1651252990000|2022-04-29 17:23:10|93342.6|93292.6|93339.9|93289.9|93346.7|93296.7|93338.7|93288.7|64
1651253000000|2022-04-29 17:23:20|93340.3|93290.3|93411.4|93361.4|93414.9|93364.9|93339.3|93289.3|59
1651253010000|2022-04-29 17:23:30|93400.2|93350.2|93418.6|93368.6|93424.2|93374.2|93400.2|93350.2|64
1651253020000|2022-04-29 17:23:40|93419|93369|93406|93356|93419.5|93369.5|93403.5|93353.5|59
1651253030000|2022-04-29 17:23:50|93405.9|93355.9|93413.4|93363.4|93413.4|93363.4|93401.6|93351.6|61
1651253040000|2022-04-29 17:24:00|93412.5|93362.5|93418.5|93368.5|93423.3|93373.3|93411.8|93361.8|50
1651253050000|2022-04-29 17:24:10|93418.1|93368.1|93420.1|93370.1|93424|93374|93418.1|93368.1|37
1651253060000|2022-04-29 17:24:20|93419.8|93369.8|93423.4|93373.4|93425.3|93375.3|93418.9|93368.9|45
1651253070000|2022-04-29 17:24:30|93423.3|93373.3|93426.4|93376.4|93429.5|93379.5|93423.3|93373.3|47
1651253080000|2022-04-29 17:24:40|93426.5|93376.5|93426.4|93376.4|93428|93378|93425|93375|35
1651253090000|2022-04-29 17:24:50|93426.6|93376.6|93422.3|93372.3|93427.6|93377.6|93421.6|93371.6|30
1651253100000|2022-04-29 17:25:00|93421.5|93371.5|93424.6|93374.6|93429.1|93379.1|93421.5|93371.5|47
1651253110000|2022-04-29 17:25:10|93424.1|93374.1|93422.4|93372.4|93428.2|93378.2|93422|93372|43
1651253120000|2022-04-29 17:25:20|93422.9|93372.9|93419.6|93369.6|93422.9|93372.9|93410.6|93360.6|56
1651253130000|2022-04-29 17:25:30|93418.8|93368.8|93421.3|93371.3|93421.3|93371.3|93411.9|93361.9|56
1651253140000|2022-04-29 17:25:40|93420.4|93370.4|93421.5|93371.5|93423.9|93373.9|93420.3|93370.3|57
1651253150000|2022-04-29 17:25:50|93422|93372|93417.5|93367.5|93426.6|93376.6|93415.6|93365.6|49
1651253160000|2022-04-29 17:26:00|93418.1|93368.1|93414.7|93364.7|93419.3|93369.3|93412.1|93362.1|50
1651253170000|2022-04-29 17:26:10|93413.8|93363.8|93408.6|93358.6|93414.7|93364.7|93407.1|93357.1|43
1651253180000|2022-04-29 17:26:20|93407.6|93357.6|93397|93347|93409.2|93359.2|93395.2|93345.2|45
1651253190000|2022-04-29 17:26:30|93396|93346|93382|93332|93398.3|93348.3|93380.6|93330.6|52
1651253200000|2022-04-29 17:26:40|93381.9|93331.9|93383.3|93333.3|93383.3|93333.3|93379.2|93329.2|43
1651253210000|2022-04-29 17:26:50|93383.5|93333.5|93395.7|93345.7|93396.8|93346.8|93368.2|93318.2|51
1651253220000|2022-04-29 17:27:00|93396.4|93346.4|93394.9|93344.9|93402.6|93352.6|93377|93327|61
1651253230000|2022-04-29 17:27:10|93391.9|93341.9|93389.1|93339.1|93397.5|93347.5|93386.1|93336.1|58
1651253240000|2022-04-29 17:27:20|93388.9|93338.9|93395.3|93345.3|93395.3|93345.3|93388.1|93338.1|33
1651253250000|2022-04-29 17:27:30|93394.9|93344.9|93398.8|93348.8|93399.1|93349.1|93393.5|93343.5|38
1651253260000|2022-04-29 17:27:40|93398.2|93348.2|93396.6|93346.6|93398.9|93348.9|93394.9|93344.9|35
1651253270000|2022-04-29 17:27:50|93396.5|93346.5|93386.7|93336.7|93398.8|93348.8|93386.7|93336.7|42
1651253280000|2022-04-29 17:28:00|93388.2|93338.2|93390.2|93340.2|93391.4|93341.4|93388.2|93338.2|44
1651253290000|2022-04-29 17:28:10|93391.3|93341.3|93393.2|93343.2|93395.8|93345.8|93391.2|93341.2|29
1651253300000|2022-04-29 17:28:20|93393.9|93343.9|93398.6|93348.6|93408.3|93358.3|93393.9|93343.9|55
1651253310000|2022-04-29 17:28:30|93399.3|93349.3|93400.2|93350.2|93402.1|93352.1|93397.9|93347.9|63
1651253320000|2022-04-29 17:28:40|93400.3|93350.3|93394.6|93344.6|93400.3|93350.3|93389.9|93339.9|59
1651253330000|2022-04-29 17:28:50|93394.3|93344.3|93399.4|93349.4|93400|93350|93394.3|93344.3|42
1651253340000|2022-04-29 17:29:00|93399.6|93349.6|93403.6|93353.6|93411.4|93361.4|93399.6|93349.6|58
1651253350000|2022-04-29 17:29:10|93403.7|93353.7|93403.1|93353.1|93408|93358|93401.2|93351.2|63
1651253360000|2022-04-29 17:29:20|93403.4|93353.4|93407|93357|93410.1|93360.1|93400.3|93350.3|54
1651253370000|2022-04-29 17:29:30|93407.1|93357.1|93402.3|93352.3|93408.7|93358.7|93402.3|93352.3|58
1651253380000|2022-04-29 17:29:40|93401.8|93351.8|93408.8|93358.8|93411.2|93361.2|93401.8|93351.8|57
1651253390000|2022-04-29 17:29:50|93407.3|93357.3|93402.2|93352.2|93418.9|93368.9|93402.2|93352.2|42
1651253400000|2022-04-29 17:30:00|93400.4|93350.4|93399|93349|93402.2|93352.2|93392.5|93342.5|47
1651253410000|2022-04-29 17:30:10|93399.2|93349.2|93403.9|93353.9|93410.1|93360.1|93394.1|93344.1|46
1651253420000|2022-04-29 17:30:20|93403.6|93353.6|93404.9|93354.9|93408.5|93358.5|93403.6|93353.6|37
1651253430000|2022-04-29 17:30:30|93405.1|93355.1|93407.4|93357.4|93408.5|93358.5|93404.6|93354.6|29
1651253440000|2022-04-29 17:30:40|93406.7|93356.7|93400.2|93350.2|93409.6|93359.6|93400.1|93350.1|50
1651253450000|2022-04-29 17:30:50|93400.6|93350.6|93400.3|93350.3|93408.1|93358.1|93399.5|93349.5|51
1651253460000|2022-04-29 17:31:00|93399.9|93349.9|93391.8|93341.8|93401.6|93351.6|93388.9|93338.9|49
1651253470000|2022-04-29 17:31:10|93391.4|93341.4|93396.9|93346.9|93408.4|93358.4|93390.1|93340.1|50
1651253480000|2022-04-29 17:31:20|93397.8|93347.8|93394.8|93344.8|93407.9|93357.9|93392.5|93342.5|47
1651253490000|2022-04-29 17:31:30|93394.3|93344.3|93403.9|93353.9|93410.8|93360.8|93393|93343|57
1651253500000|2022-04-29 17:31:40|93403.8|93353.8|93401.4|93351.4|93407.4|93357.4|93397.4|93347.4|42
1651253510000|2022-04-29 17:31:50|93400.8|93350.8|93391.1|93341.1|93401.6|93351.6|93389.3|93339.3|47
1651253520000|2022-04-29 17:32:00|93390.9|93340.9|93396.6|93346.6|93398.2|93348.2|93390.4|93340.4|59
1651253530000|2022-04-29 17:32:10|93396.7|93346.7|93408.9|93358.9|93408.9|93358.9|93396.7|93346.7|37
1651253540000|2022-04-29 17:32:20|93398.9|93348.9|93406.4|93356.4|93410.9|93360.9|93397.2|93347.2|48
1651253550000|2022-04-29 17:32:30|93406.2|93356.2|93402.2|93352.2|93406.2|93356.2|93390.2|93340.2|56
1651253560000|2022-04-29 17:32:40|93402.3|93352.3|93387.1|93337.1|93402.3|93352.3|93387.1|93337.1|54
1651253570000|2022-04-29 17:32:50|93387.3|93337.3|93389|93339|93392.1|93342.1|93385.9|93335.9|42
1651253580000|2022-04-29 17:33:00|93389.2|93339.2|93390.4|93340.4|93396.1|93346.1|93386.4|93336.4|44
1651253590000|2022-04-29 17:33:10|93390.2|93340.2|93349.2|93299.2|93391.6|93341.6|93348.8|93298.8|61
1651253600000|2022-04-29 17:33:20|93350.3|93300.3|93344|93294|93359.1|93309.1|93344|93294|62
1651253610000|2022-04-29 17:33:30|93343.7|93293.7|93351.1|93301.1|93351.1|93301.1|93343.3|93293.3|58
1651253620000|2022-04-29 17:33:40|93351.4|93301.4|93365.5|93315.5|93368.7|93318.7|93349.9|93299.9|53
1651253630000|2022-04-29 17:33:50|93365.4|93315.4|93373|93323|93376.1|93326.1|93356.6|93306.6|50
1651253640000|2022-04-29 17:34:00|93372.9|93322.9|93357.2|93307.2|93374.1|93324.1|93353.3|93303.3|43
1651253650000|2022-04-29 17:34:10|93354|93304|93361.7|93311.7|93363.4|93313.4|93354|93304|42
1651253660000|2022-04-29 17:34:20|93361.9|93311.9|93352.1|93302.1|93363.4|93313.4|93345.9|93295.9|61
1651253670000|2022-04-29 17:34:30|93352.3|93302.3|93359|93309|93360.7|93310.7|93352.3|93302.3|51
1651253680000|2022-04-29 17:34:40|93359.1|93309.1|93358.1|93308.1|93363.1|93313.1|93358.1|93308.1|36
1651253690000|2022-04-29 17:34:50|93358.4|93308.4|93365.4|93315.4|93365.4|93315.4|93356.8|93306.8|51
1651253700000|2022-04-29 17:35:00|93365.8|93315.8|93370.1|93320.1|93371.6|93321.6|93360.6|93310.6|59
1651253710000|2022-04-29 17:35:10|93372.4|93322.4|93344.9|93294.9|93372.4|93322.4|93340.7|93290.7|63
1651253720000|2022-04-29 17:35:20|93344.3|93294.3|93344.5|93294.5|93349|93299|93341.1|93291.1|56
1651253730000|2022-04-29 17:35:30|93346.2|93296.2|93368|93318|93368|93318|93346.2|93296.2|49
1651253740000|2022-04-29 17:35:40|93367.9|93317.9|93380|93330|93389.1|93339.1|93364.7|93314.7|60
1651253750000|2022-04-29 17:35:50|93377.1|93327.1|93392.5|93342.5|93393.5|93350.7|93364.6|93314.6|69
1651253760000|2022-04-29 17:36:00|93392.4|93342.4|93363.8|93313.8|93394.2|93344.2|93363.2|93313.2|59
1651253770000|2022-04-29 17:36:10|93362.9|93312.9|93363.3|93313.3|93367.5|93317.5|93358.9|93308.9|48
1651253780000|2022-04-29 17:36:20|93363.6|93313.6|93370.3|93320.3|93370.7|93320.7|93361.1|93311.1|38
1651253790000|2022-04-29 17:36:30|93370.7|93320.7|93347.7|93297.7|93370.7|93320.7|93335.9|93285.9|67
1651253800000|2022-04-29 17:36:40|93348|93298|93345.6|93295.6|93348.9|93298.9|93344.3|93294.3|39
1651253810000|2022-04-29 17:36:50|93345.9|93295.9|93362.8|93312.8|93365.6|93315.6|93342.4|93292.4|51
1651253820000|2022-04-29 17:37:00|93363.8|93313.8|93357.8|93307.8|93363.8|93313.8|93347.6|93297.6|61
1651253830000|2022-04-29 17:37:10|93361.4|93311.4|93304.6|93254.6|93361.4|93311.4|93304.4|93254.4|67
1651253840000|2022-04-29 17:37:20|93305.2|93255.2|93294.1|93244.1|93307.5|93257.5|93294.1|93244.1|47
1651253850000|2022-04-29 17:37:30|93288.5|93238.5|93276.3|93226.3|93291.1|93241.1|93268.9|93218.9|70
1651253860000|2022-04-29 17:37:40|93277.2|93227.2|93271.2|93221.2|93277.2|93227.2|93267.5|93217.5|51
1651253870000|2022-04-29 17:37:50|93270.9|93220.9|93266.6|93216.6|93272.6|93222.6|93265.2|93215.2|49
1651253880000|2022-04-29 17:38:00|93266.2|93216.2|93270|93220|93271.5|93221.5|93264.9|93214.9|51
1651253890000|2022-04-29 17:38:10|93254.3|93204.3|93288.5|93238.5|93292.4|93242.4|93250.3|93200.3|67
1651253900000|2022-04-29 17:38:20|93288.4|93238.4|93252.5|93202.5|93288.4|93238.4|93249.3|93199.3|63
1651253910000|2022-04-29 17:38:30|93253.5|93203.5|93254.3|93204.3|93256.6|93206.6|93251.9|93201.9|52
1651253920000|2022-04-29 17:38:40|93255.6|93205.6|93263.1|93213.1|93296.5|93246.5|93255.3|93205.3|63
1651253930000|2022-04-29 17:38:50|93263.4|93213.4|93281|93231|93286|93236|93263|93213|55
1651253940000|2022-04-29 17:39:00|93281.2|93231.2|93281.8|93231.8|93286|93236|93276.5|93226.5|59
1651253950000|2022-04-29 17:39:10|93284.1|93234.1|93284.8|93234.8|93293.7|93243.7|93283.9|93233.9|51
1651253960000|2022-04-29 17:39:20|93285.1|93235.1|93291.3|93241.3|93292.6|93242.6|93285.1|93235.1|55
1651253970000|2022-04-29 17:39:30|93291.1|93241.1|93292.6|93242.6|93296.3|93246.3|93289.8|93239.8|50
1651253980000|2022-04-29 17:39:40|93293.1|93243.1|93284.5|93234.5|93295.2|93245.2|93282.7|93232.7|46
1651253990000|2022-04-29 17:39:50|93284.8|93234.8|93288|93238|93290.7|93240.7|93284.3|93234.3|48
1651254000000|2022-04-29 17:40:00|93287.7|93237.7|93309.7|93259.7|93309.7|93259.7|93286.9|93236.9|65
1651254010000|2022-04-29 17:40:10|93317.6|93267.6|93315.8|93265.8|93317.6|93267.6|93312.7|93262.7|55
1651254020000|2022-04-29 17:40:20|93317.1|93267.1|93316.5|93266.5|93317.1|93267.1|93311.1|93261.1|42
1651254030000|2022-04-29 17:40:30|93316.8|93266.8|93317|93267|93317.7|93267.7|93312.8|93262.8|50
1651254040000|2022-04-29 17:40:40|93316.9|93266.9|93297.3|93247.3|93317.4|93267.4|93294.3|93244.3|57
1651254050000|2022-04-29 17:40:50|93298.5|93248.5|93306|93256|93309.3|93259.3|93295.9|93245.9|65
1651254060000|2022-04-29 17:41:00|93305.9|93255.9|93315.3|93265.3|93316.3|93266.3|93302.5|93252.5|59
1651254070000|2022-04-29 17:41:10|93316.6|93266.6|93316|93266|93324.2|93274.2|93313.7|93263.7|57
1651254080000|2022-04-29 17:41:20|93316.2|93266.2|93315.5|93265.5|93320.2|93270.2|93309.4|93259.4|65
1651254090000|2022-04-29 17:41:30|93316.9|93266.9|93315.2|93265.2|93319.4|93269.4|93305.9|93255.9|66
1651254100000|2022-04-29 17:41:40|93318|93268|93321.3|93271.3|93322.4|93272.4|93317.6|93267.6|48
1651254110000|2022-04-29 17:41:50|93320.4|93270.4|93312.1|93262.1|93321.4|93271.4|93311.9|93261.9|49
1651254120000|2022-04-29 17:42:00|93313.6|93263.6|93317.6|93267.6|93317.6|93267.6|93312|93262|52
1651254130000|2022-04-29 17:42:10|93317.4|93267.4|93314.7|93264.7|93317.9|93267.9|93309.9|93259.9|41
1651254140000|2022-04-29 17:42:20|93314.9|93264.9|93318.8|93268.8|93319.5|93269.5|93313.4|93263.4|42
1651254150000|2022-04-29 17:42:30|93317.9|93267.9|93318.3|93268.3|93323.1|93273.1|93315.5|93265.5|64
1651254160000|2022-04-29 17:42:40|93315.5|93265.5|93325.9|93275.9|93328.3|93278.3|93315.5|93265.5|55
1651254170000|2022-04-29 17:42:50|93325.7|93275.7|93333.1|93283.1|93336.9|93286.9|93313.2|93263.2|55
1651254180000|2022-04-29 17:43:00|93333|93283|93340.8|93290.8|93340.8|93290.8|93329.4|93279.4|64
1651254190000|2022-04-29 17:43:10|93333.1|93283.1|93340.2|93290.2|93343|93293|93330.3|93280.3|58
1651254200000|2022-04-29 17:43:20|93340.3|93290.3|93325.5|93275.5|93340.3|93290.3|93325.5|93275.5|51
1651254210000|2022-04-29 17:43:30|93325.7|93275.7|93342.9|93292.9|93343.9|93293.9|93325.7|93275.7|61
1651254220000|2022-04-29 17:43:40|93342.6|93292.6|93332.4|93282.4|93342.6|93292.6|93325.3|93275.3|38
1651254230000|2022-04-29 17:43:50|93330.4|93280.4|93333.3|93283.3|93335.7|93285.7|93324.1|93274.1|47
1651254240000|2022-04-29 17:44:00|93335.9|93285.9|93339.3|93289.3|93343|93293|93328.3|93278.3|69
1651254250000|2022-04-29 17:44:10|93339.5|93289.5|93340.5|93290.5|93345.3|93295.3|93336.4|93286.4|52
1651254260000|2022-04-29 17:44:20|93339.9|93289.9|93341.2|93291.2|93342.5|93292.5|93335.6|93285.6|56
1651254270000|2022-04-29 17:44:30|93341.4|93291.4|93333.6|93283.6|93341.7|93291.7|93331.9|93281.9|65
1651254280000|2022-04-29 17:44:40|93334.9|93284.9|93337.2|93287.2|93344.8|93294.8|93332.9|93282.9|65
1651254290000|2022-04-29 17:44:50|93337.3|93287.3|93338.2|93288.2|93340.1|93290.1|93333.9|93283.9|56
1651254300000|2022-04-29 17:45:00|93339.7|93289.7|93339.1|93289.1|93340.7|93290.7|93334.7|93284.7|56
1651254310000|2022-04-29 17:45:10|93337.1|93287.1|93352.9|93302.9|93353.3|93303.3|93335.1|93285.1|56
1651254320000|2022-04-29 17:45:20|93354|93304|93349.5|93299.5|93355|93305|93347|93297|52
1651254330000|2022-04-29 17:45:30|93349.4|93299.4|93343.2|93293.2|93357.5|93307.5|93343.2|93293.2|53
1651254340000|2022-04-29 17:45:40|93344.2|93294.2|93390.1|93340.1|93390.3|93340.3|93341.1|93291.1|56
1651254350000|2022-04-29 17:45:50|93389.1|93339.1|93388.9|93338.9|93393.1|93343.1|93384.9|93334.9|61
1651254360000|2022-04-29 17:46:00|93388.7|93338.7|93389.3|93339.3|93393.5|93343.5|93381.1|93331.1|54
1651254370000|2022-04-29 17:46:10|93387.3|93337.3|93384.2|93334.2|93389.7|93339.7|93380.1|93330.1|57
1651254380000|2022-04-29 17:46:20|93384.8|93334.8|93386.3|93336.3|93387|93337|93382.4|93332.4|40
1651254390000|2022-04-29 17:46:30|93386.9|93336.9|93395.6|93345.6|93396.1|93346.1|93386.9|93336.9|42
1651254400000|2022-04-29 17:46:40|93395.4|93345.4|93395.1|93345.1|93398.5|93348.5|93394.6|93344.6|23
1651254410000|2022-04-29 17:46:50|93395.2|93345.2|93391.4|93341.4|93399.6|93349.6|93390|93340|39
1651254420000|2022-04-29 17:47:00|93391.3|93341.3|93407.7|93357.7|93409.6|93359.6|93391.2|93341.2|47
1651254430000|2022-04-29 17:47:10|93409.7|93359.7|93412.2|93362.2|93412.8|93362.8|93406.7|93356.7|55
1651254440000|2022-04-29 17:47:20|93410.9|93360.9|93397|93347|93410.9|93360.9|93395.2|93345.2|43
1651254450000|2022-04-29 17:47:30|93396.9|93346.9|93391.5|93341.5|93412.1|93362.1|93385.4|93335.4|68
1651254460000|2022-04-29 17:47:40|93391.3|93341.3|93382|93332|93391.4|93341.4|93381.2|93331.2|69
1651254470000|2022-04-29 17:47:50|93382.6|93332.6|93387.6|93337.6|93387.6|93337.6|93378.6|93328.6|64
1651254480000|2022-04-29 17:48:00|93388.3|93338.3|93388.7|93338.7|93392.6|93342.6|93382.9|93332.9|49
1651254490000|2022-04-29 17:48:10|93387.6|93337.6|93395.1|93345.1|93395.3|93345.3|93387.6|93337.6|33
1651254500000|2022-04-29 17:48:20|93394.9|93344.9|93396.1|93346.1|93401.8|93351.8|93386.2|93336.2|60
1651254510000|2022-04-29 17:48:30|93396.7|93346.7|93396.3|93346.3|93398.8|93348.8|93390.6|93340.6|40
1651254520000|2022-04-29 17:48:40|93395.3|93345.3|93381.8|93331.8|93395.3|93345.3|93377.3|93327.3|71
1651254530000|2022-04-29 17:48:50|93376.5|93326.5|93378.4|93328.4|93389.4|93339.4|93375.4|93325.4|74
1651254540000|2022-04-29 17:49:00|93380.1|93330.1|93387.8|93337.8|93387.8|93337.8|93375.2|93325.2|64
1651254550000|2022-04-29 17:49:10|93387.7|93337.7|93391.2|93341.2|93399.6|93349.6|93386.7|93336.7|47
1651254560000|2022-04-29 17:49:20|93391|93341|93387.8|93337.8|93396.9|93346.9|93383.4|93333.4|35
1651254570000|2022-04-29 17:49:30|93386.7|93336.7|93385.3|93335.3|93389.5|93339.5|93382.2|93332.2|38
1651254580000|2022-04-29 17:49:40|93385.7|93335.7|93389.7|93339.7|93389.7|93339.7|93379.3|93329.3|49
1651254590000|2022-04-29 17:49:50|93389|93339|93390.2|93340.2|93392.4|93342.4|93381.1|93331.1|74
1651254600000|2022-04-29 17:50:00|93389.4|93339.4|93382|93332|93390.2|93340.2|93378.2|93328.2|74
1651254610000|2022-04-29 17:50:10|93382.4|93332.4|93385.8|93335.8|93385.8|93335.8|93378.4|93328.4|69
1651254620000|2022-04-29 17:50:20|93384.8|93334.8|93376.5|93326.5|93384.8|93334.8|93369.2|93319.2|73
1651254630000|2022-04-29 17:50:30|93376|93326|93370.1|93320.1|93376.6|93326.6|93369.1|93319.1|55
1651254640000|2022-04-29 17:50:40|93370.5|93320.5|93352|93302|93372.7|93322.7|93349.6|93299.6|64
1651254650000|2022-04-29 17:50:50|93351.6|93301.6|93355.2|93305.2|93357.5|93307.5|93351|93301|45
1651254660000|2022-04-29 17:51:00|93355.7|93305.7|93366.4|93316.4|93370.2|93320.2|93354.3|93304.3|42
1651254670000|2022-04-29 17:51:10|93367|93317|93365.2|93315.2|93368.5|93318.5|93364.6|93314.6|24
1651254680000|2022-04-29 17:51:20|93365.4|93315.4|93353.7|93303.7|93365.9|93315.9|93351.4|93301.4|50
1651254690000|2022-04-29 17:51:30|93352.5|93302.5|93347.6|93297.6|93355.1|93305.1|93345.8|93295.8|49
1651254700000|2022-04-29 17:51:40|93347.5|93297.5|93346|93296|93348.4|93298.4|93345.1|93295.1|38
1651254710000|2022-04-29 17:51:50|93345.7|93295.7|93332.7|93282.7|93347.2|93297.2|93331.2|93281.2|55
1651254720000|2022-04-29 17:52:00|93333.3|93283.3|93341.6|93291.6|93341.7|93291.7|93330.8|93280.8|59
1651254730000|2022-04-29 17:52:10|93340.5|93290.5|93341.7|93291.7|93347.3|93297.3|93337.4|93287.4|54
1651254740000|2022-04-29 17:52:20|93341.4|93291.4|93339|93289|93347.3|93297.3|93339|93289|39
1651254750000|2022-04-29 17:52:30|93339.2|93289.2|93329.1|93279.1|93339.5|93289.5|93325.2|93275.2|53
1651254760000|2022-04-29 17:52:40|93325.9|93275.9|93357.5|93307.5|93357.5|93307.5|93325.9|93275.9|56
1651254770000|2022-04-29 17:52:50|93356.4|93306.4|93356.2|93306.2|93356.4|93306.4|93352.3|93302.3|50
1651254780000|2022-04-29 17:53:00|93356.1|93306.1|93353.6|93303.6|93357.1|93307.1|93352.9|93302.9|31
1651254790000|2022-04-29 17:53:10|93354|93304|93363.7|93313.7|93363.7|93313.7|93347.9|93297.9|55
1651254800000|2022-04-29 17:53:20|93363.4|93313.4|93371.6|93321.6|93374.5|93324.5|93361.6|93311.6|56
1651254810000|2022-04-29 17:53:30|93371.7|93321.7|93371.4|93321.4|93373.9|93323.9|93369.8|93319.8|39
1651254820000|2022-04-29 17:53:40|93368|93318|93367.7|93317.7|93371|93321|93364.5|93314.5|48
1651254830000|2022-04-29 17:53:50|93368.1|93318.1|93374.7|93324.7|93375.9|93325.9|93364.8|93314.8|40
1651254840000|2022-04-29 17:54:00|93375.9|93325.9|93381.3|93331.3|93383.4|93333.4|93372.5|93322.5|47
1651254850000|2022-04-29 17:54:10|93382.8|93332.8|93378.4|93328.4|93388.7|93338.7|93376.8|93326.8|45
1651254860000|2022-04-29 17:54:20|93378.9|93328.9|93387.9|93337.9|93390.3|93340.3|93377.3|93327.3|39
1651254870000|2022-04-29 17:54:30|93390.4|93340.4|93381.8|93331.8|93390.4|93340.4|93372.3|93322.3|66
1651254880000|2022-04-29 17:54:40|93383.9|93333.9|93387.7|93337.7|93390.1|93340.1|93382.6|93332.6|50
1651254890000|2022-04-29 17:54:50|93387.5|93337.5|93393.4|93343.4|93395.3|93345.3|93387.4|93337.4|28
1651254900000|2022-04-29 17:55:00|93394|93344|93399.9|93349.9|93399.9|93349.9|93392.8|93342.8|53
1651254910000|2022-04-29 17:55:10|93400.1|93350.1|93400.5|93350.5|93403.5|93353.5|93397.5|93347.5|58
1651254920000|2022-04-29 17:55:20|93400.6|93350.6|93401.2|93351.2|93403.8|93353.8|93397.8|93347.8|45
1651254930000|2022-04-29 17:55:30|93401.3|93351.3|93403.5|93353.5|93405|93355|93399.1|93349.1|48
1651254940000|2022-04-29 17:55:40|93404.1|93354.1|93400.6|93350.6|93408.9|93358.9|93399.9|93349.9|38
1651254950000|2022-04-29 17:55:50|93400.8|93350.8|93390.2|93340.2|93405.6|93355.6|93386.9|93336.9|54
1651254960000|2022-04-29 17:56:00|93390.3|93340.3|93386.8|93336.8|93390.3|93340.3|93384.4|93334.4|51
1651254970000|2022-04-29 17:56:10|93386.6|93336.6|93390.4|93340.4|93390.4|93340.4|93384.7|93334.7|50
1651254980000|2022-04-29 17:56:20|93390.6|93340.6|93389.8|93339.8|93395.8|93345.8|93386.8|93336.8|54
1651254990000|2022-04-29 17:56:30|93388.1|93338.1|93386|93336|93390.8|93340.8|93386|93336|41
1651255000000|2022-04-29 17:56:40|93386.1|93336.1|93385.5|93335.5|93386.6|93336.6|93380.6|93330.6|50
1651255010000|2022-04-29 17:56:50|93385.9|93335.9|93385|93335|93388|93338|93383.9|93333.9|40
1651255020000|2022-04-29 17:57:00|93385.2|93335.2|93390.7|93340.7|93390.7|93340.7|93384.8|93334.8|53
1651255030000|2022-04-29 17:57:10|93390.4|93340.4|93389.1|93339.1|93395.9|93345.9|93387.8|93337.8|44
1651255040000|2022-04-29 17:57:20|93389.2|93339.2|93348.8|93298.8|93390.5|93340.5|93348.8|93298.8|49
1651255050000|2022-04-29 17:57:30|93349.6|93299.6|93366.7|93316.7|93370.3|93320.3|93346.2|93296.2|53
1651255060000|2022-04-29 17:57:40|93367.1|93317.1|93383.6|93333.6|93386.3|93336.3|93364.2|93314.2|54
1651255070000|2022-04-29 17:57:50|93384.7|93334.7|93391.8|93341.8|93395.5|93345.5|93384.7|93334.7|54
1651255080000|2022-04-29 17:58:00|93392.2|93342.2|93391.7|93341.7|93396.1|93346.1|93391.1|93341.1|58
1651255090000|2022-04-29 17:58:10|93392|93342|93392.8|93342.8|93395.8|93345.8|93384.9|93334.9|45
1651255100000|2022-04-29 17:58:20|93393.3|93343.3|93385.4|93335.4|93395.2|93345.2|93376.4|93326.4|51
1651255110000|2022-04-29 17:58:30|93385.9|93335.9|93378.9|93328.9|93385.9|93335.9|93376.3|93326.3|43
1651255120000|2022-04-29 17:58:40|93379.9|93329.9|93373.5|93323.5|93385.7|93335.7|93373.5|93323.5|52
1651255130000|2022-04-29 17:58:50|93374.5|93324.5|93379.2|93329.2|93380.5|93330.5|93374.2|93324.2|45
1651255140000|2022-04-29 17:59:00|93379.4|93329.4|93371.3|93321.3|93380.5|93330.5|93370.6|93320.6|59
1651255150000|2022-04-29 17:59:10|93372.4|93322.4|93359.7|93309.7|93375.6|93325.6|93359.7|93309.7|53
1651255160000|2022-04-29 17:59:20|93359.4|93309.4|93352.1|93302.1|93368.7|93318.7|93352.1|93302.1|53
1651255170000|2022-04-29 17:59:30|93352.2|93302.2|93351.3|93301.3|93355.5|93305.5|93348.6|93298.6|58
1651255180000|2022-04-29 17:59:40|93350.6|93300.6|93351.6|93301.6|93356.3|93306.3|93349.8|93299.8|57
1651255190000|2022-04-29 17:59:50|93353.8|93303.8|93377.8|93327.8|93378.5|93328.5|93352.9|93302.9|70
1651255200000|2022-04-29 18:00:00|93379.1|93329.1|93382.7|93332.7|93386.1|93336.1|93375.1|93325.1|67
1651255210000|2022-04-29 18:00:10|93383.2|93333.2|93386.2|93336.2|93386.4|93336.4|93381|93331|61
1651255220000|2022-04-29 18:00:20|93383.7|93333.7|93390.1|93340.1|93396.9|93346.9|93383.7|93333.7|53
1651255230000|2022-04-29 18:00:30|93390.3|93340.3|93395.5|93345.5|93397.8|93347.8|93389.5|93339.5|48
1651255240000|2022-04-29 18:00:40|93394.9|93344.9|93396|93346|93398.4|93348.4|93394.9|93344.9|41
1651255250000|2022-04-29 18:00:50|93395.4|93345.4|93393.5|93343.5|93399.1|93349.1|93391.9|93341.9|45
1651255260000|2022-04-29 18:01:00|93392.8|93342.8|93388.5|93338.5|93392.8|93342.8|93387.1|93337.1|49
1651255270000|2022-04-29 18:01:10|93389.5|93339.5|93394.6|93344.6|93400.2|93350.2|93389.2|93339.2|65
1651255280000|2022-04-29 18:01:20|93394.5|93344.5|93390.6|93340.6|93397.3|93347.3|93390.6|93340.6|60
1651255290000|2022-04-29 18:01:30|93390.8|93340.8|93391.3|93341.3|93394.5|93344.5|93387.1|93337.1|59
1651255300000|2022-04-29 18:01:40|93392.8|93342.8|93379|93329|93393.6|93343.6|93378|93328|61
1651255310000|2022-04-29 18:01:50|93379.4|93329.4|93368.8|93318.8|93382.9|93332.9|93368.8|93318.8|48
1651255320000|2022-04-29 18:02:00|93369.6|93319.6|93369.3|93319.3|93371.2|93321.2|93358.6|93308.6|61
1651255330000|2022-04-29 18:02:10|93368.2|93318.2|93366.1|93316.1|93373.7|93323.7|93364.5|93314.5|52
1651255340000|2022-04-29 18:02:20|93364.7|93314.7|93371|93321|93373.4|93323.4|93364.7|93314.7|58
1651255350000|2022-04-29 18:02:30|93372.8|93322.8|93364.1|93314.1|93374.3|93324.3|93361.7|93311.7|53
1651255360000|2022-04-29 18:02:40|93364|93314|93362.7|93312.7|93365.2|93315.2|93360.3|93310.3|46
1651255370000|2022-04-29 18:02:50|93362.8|93312.8|93372.1|93322.1|93372.1|93332.2|93353.9|93312.3|38
1651255380000|2022-04-29 18:03:00|93372.2|93322.2|93376.3|93326.3|93380.1|93330.1|93369|93319|46
1651255390000|2022-04-29 18:03:10|93376.2|93326.2|93380.8|93330.8|93381.1|93331.1|93373.7|93323.7|39
1651255400000|2022-04-29 18:03:20|93379.1|93329.1|93375.1|93325.1|93381.7|93331.7|93373.5|93323.5|52
1651255410000|2022-04-29 18:03:30|93373.5|93323.5|93367.4|93317.4|93381.1|93331.1|93365.5|93315.5|62
1651255420000|2022-04-29 18:03:40|93366.1|93316.1|93352.6|93302.6|93367.7|93317.7|93350.4|93300.4|58
1651255430000|2022-04-29 18:03:50|93355.1|93305.1|93341.6|93291.6|93359.7|93309.7|93340.6|93290.6|58
1651255440000|2022-04-29 18:04:00|93341.3|93291.3|93337.2|93287.2|93341.8|93291.8|93333|93283|45
1651255450000|2022-04-29 18:04:10|93337|93287|93333.6|93283.6|93342.1|93292.1|93333.6|93283.6|48
1651255460000|2022-04-29 18:04:20|93333.3|93283.3|93332.2|93282.2|93333.3|93283.3|93319.6|93269.6|61
1651255470000|2022-04-29 18:04:30|93330.1|93280.1|93334.9|93284.9|93335.4|93285.4|93329.8|93279.8|46
1651255480000|2022-04-29 18:04:40|93335|93285|93339.1|93289.1|93346.6|93296.6|93334.9|93284.9|48
1651255490000|2022-04-29 18:04:50|93340.2|93290.2|93339.2|93289.2|93341.6|93291.6|93333.4|93283.4|59
1651255500000|2022-04-29 18:05:00|93339|93289|93335.6|93285.6|93339|93289|93333.5|93283.5|49
1651255510000|2022-04-29 18:05:10|93336|93286|93334.6|93284.6|93338.5|93288.5|93329.7|93279.7|56
1651255520000|2022-04-29 18:05:20|93335|93285|93347.3|93297.3|93347.6|93297.6|93335|93285|53
1651255530000|2022-04-29 18:05:30|93347.8|93297.8|93352|93302|93353.8|93303.8|93344.8|93294.8|58
1651255540000|2022-04-29 18:05:40|93351.6|93301.6|93355.5|93305.5|93364.8|93314.8|93350.5|93300.5|60
1651255550000|2022-04-29 18:05:50|93355.7|93305.7|93359.2|93309.2|93361.2|93311.2|93355|93305|58
1651255560000|2022-04-29 18:06:00|93359.7|93309.7|93361.3|93311.3|93364.9|93314.9|93358.6|93308.6|56
1651255570000|2022-04-29 18:06:10|93369.2|93319.2|93363.9|93313.9|93369.2|93319.2|93362.4|93312.4|46
1651255580000|2022-04-29 18:06:20|93365.8|93315.8|93371.4|93321.4|93374.1|93324.1|93364.5|93314.5|47
1651255590000|2022-04-29 18:06:30|93371.1|93321.1|93368.7|93318.7|93373.5|93323.5|93366.7|93316.7|45
1651255600000|2022-04-29 18:06:40|93368.9|93318.9|93373.2|93323.2|93373.2|93323.2|93367.5|93317.5|44
1651255610000|2022-04-29 18:06:50|93372.8|93322.8|93379.9|93329.9|93381.4|93331.4|93372.8|93322.8|51
1651255620000|2022-04-29 18:07:00|93380|93330|93379.4|93329.4|93383.7|93333.7|93377|93327|47
1651255630000|2022-04-29 18:07:10|93380|93330|93380.6|93330.6|93383.6|93333.6|93379.5|93329.5|45
1651255640000|2022-04-29 18:07:20|93380.5|93330.5|93381.1|93331.1|93382.1|93332.1|93376.6|93326.6|35
1651255650000|2022-04-29 18:07:30|93381|93331|93376.5|93326.5|93384.2|93334.2|93376.1|93326.1|39
1651255660000|2022-04-29 18:07:40|93376.9|93326.9|93380.6|93330.6|93383.3|93333.3|93376.9|93326.9|49
1651255670000|2022-04-29 18:07:50|93381.2|93331.2|93383.1|93333.1|93385.6|93335.6|93377.6|93327.6|53
1651255680000|2022-04-29 18:08:00|93382.1|93332.1|93380.9|93330.9|93383.8|93333.8|93378.7|93328.7|54
1651255690000|2022-04-29 18:08:10|93382.5|93332.5|93381.5|93331.5|93382.8|93332.8|93379.8|93329.8|42
1651255700000|2022-04-29 18:08:20|93380.9|93330.9|93384.7|93334.7|93384.7|93334.7|93377.4|93327.4|46
1651255710000|2022-04-29 18:08:30|93383.5|93333.5|93387.7|93337.7|93387.7|93337.7|93382.9|93332.9|32
1651255720000|2022-04-29 18:08:40|93387.5|93337.5|93383.6|93333.6|93387.5|93337.5|93382.7|93332.7|39
1651255730000|2022-04-29 18:08:50|93383.1|93333.1|93385.3|93335.3|93386.1|93336.1|93383.1|93333.1|20
1651255740000|2022-04-29 18:09:00|93385.9|93335.9|93376.6|93326.6|93387.7|93337.7|93376.6|93326.6|55
1651255750000|2022-04-29 18:09:10|93374.9|93324.9|93368.8|93318.8|93384.4|93334.4|93364|93314|64
1651255760000|2022-04-29 18:09:20|93368.1|93318.1|93368|93318|93378.9|93328.9|93365.1|93315.1|60
1651255770000|2022-04-29 18:09:30|93367.2|93317.2|93373.9|93323.9|93379.3|93329.3|93366.9|93316.9|52
1651255780000|2022-04-29 18:09:40|93374.3|93324.3|93374.8|93324.8|93376.9|93326.9|93371.2|93321.2|38
1651255790000|2022-04-29 18:09:50|93374.4|93324.4|93380.8|93330.8|93385.2|93335.2|93374.4|93324.4|55
1651255800000|2022-04-29 18:10:00|93380.4|93330.4|93402.9|93352.9|93402.9|93352.9|93379.6|93329.6|70
1651255810000|2022-04-29 18:10:10|93402.8|93352.8|93451.7|93401.7|93464.4|93414.4|93402.8|93352.8|76
1651255820000|2022-04-29 18:10:20|93451.9|93401.9|93457.9|93407.9|93458.3|93408.3|93451.3|93401.3|62
1651255830000|2022-04-29 18:10:30|93458.3|93408.3|93437.2|93387.2|93458.8|93408.8|93437.2|93387.2|61
1651255840000|2022-04-29 18:10:40|93435.7|93385.7|93450.9|93400.9|93457.2|93407.2|93434.6|93384.6|59
1651255850000|2022-04-29 18:10:50|93457.3|93407.3|93452.4|93402.4|93464|93414|93452.3|93402.3|54
1651255860000|2022-04-29 18:11:00|93452|93402|93459.8|93409.8|93470.4|93420.4|93452|93402|52
1651255870000|2022-04-29 18:11:10|93459.7|93409.7|93469.7|93419.7|93472.7|93422.7|93454.4|93404.4|53
1651255880000|2022-04-29 18:11:20|93469.1|93419.1|93472.3|93422.3|93472.8|93422.8|93468.6|93418.6|42
1651255890000|2022-04-29 18:11:30|93472.8|93422.8|93478.8|93428.8|93479.3|93429.3|93469|93419|37
1651255900000|2022-04-29 18:11:40|93479.1|93429.1|93475.6|93425.6|93480.7|93430.7|93473.8|93423.8|37
1651255910000|2022-04-29 18:11:50|93475.1|93425.1|93475|93425|93476.1|93426.1|93471.5|93421.5|38
1651255920000|2022-04-29 18:12:00|93475.3|93425.3|93475.5|93425.5|93475.5|93425.5|93473.9|93423.9|20
1651255930000|2022-04-29 18:12:10|93475.1|93425.1|93469.1|93419.1|93475.9|93425.9|93469.1|93419.1|37
1651255940000|2022-04-29 18:12:20|93469.6|93419.6|93474.2|93424.2|93478.2|93428.2|93469.3|93419.3|42
1651255950000|2022-04-29 18:12:30|93474.7|93424.7|93486.4|93436.4|93489.7|93439.7|93473.8|93423.8|40
1651255960000|2022-04-29 18:12:40|93485.6|93435.6|93472.5|93422.5|93488.6|93438.6|93465.5|93415.5|46
1651255970000|2022-04-29 18:12:50|93472.1|93422.1|93471|93421|93474.4|93424.4|93471|93421|26
1651255980000|2022-04-29 18:13:00|93472.7|93422.7|93470.8|93420.8|93472.7|93422.7|93470.7|93420.7|16
1651255990000|2022-04-29 18:13:10|93471.5|93421.5|93472.1|93422.1|93475|93425|93471.2|93421.2|21
1651256000000|2022-04-29 18:13:20|93472.4|93422.4|93468.2|93418.2|93472.7|93422.7|93466.9|93416.9|24
1651256010000|2022-04-29 18:13:30|93468.1|93418.1|93459.3|93409.3|93468.1|93418.1|93459.1|93409.1|34
1651256020000|2022-04-29 18:13:40|93458|93408|93468|93418|93468.9|93418.9|93453.7|93403.7|52
1651256030000|2022-04-29 18:13:50|93467.1|93417.1|93474|93424|93479|93429|93462.3|93412.3|34
1651256040000|2022-04-29 18:14:00|93473.6|93423.6|93474.8|93424.8|93479.7|93429.7|93470.9|93420.9|53
1651256050000|2022-04-29 18:14:10|93475|93425|93478.1|93428.1|93478.3|93428.3|93473.2|93423.2|46
1651256060000|2022-04-29 18:14:20|93478|93428|93477.5|93427.5|93478|93428|93476.8|93426.8|15
1651256070000|2022-04-29 18:14:30|93477.6|93427.6|93479.3|93429.3|93482.9|93432.9|93477.6|93427.6|31
1651256080000|2022-04-29 18:14:40|93479.8|93429.8|93479.1|93429.1|93481.6|93431.6|93477.1|93427.1|28
1651256090000|2022-04-29 18:14:50|93478.6|93428.6|93485.2|93435.2|93487.9|93437.9|93478.4|93428.4|44
1651256100000|2022-04-29 18:15:00|93485.7|93435.7|93484.6|93434.6|93487.5|93437.5|93477.6|93427.6|56
1651256110000|2022-04-29 18:15:10|93484.5|93434.5|93479.3|93429.3|93484.5|93434.5|93477.1|93427.1|45
1651256120000|2022-04-29 18:15:20|93479.2|93429.2|93477.4|93427.4|93480.2|93430.2|93476.9|93426.9|32
1651256130000|2022-04-29 18:15:30|93483.6|93433.6|93480.4|93430.4|93483.6|93433.6|93476.2|93426.2|46
1651256140000|2022-04-29 18:15:40|93479.4|93429.4|93475.5|93425.5|93486.1|93436.1|93475.5|93425.5|53
1651256150000|2022-04-29 18:15:50|93475.6|93425.6|93475.7|93425.7|93482.7|93432.7|93474.9|93424.9|37
1651256160000|2022-04-29 18:16:00|93475.8|93425.8|93470.7|93420.7|93477.5|93427.5|93468.9|93418.9|46
1651256170000|2022-04-29 18:16:10|93470|93420|93467.2|93417.2|93472.8|93422.8|93458.7|93408.7|56
1651256180000|2022-04-29 18:16:20|93467.6|93417.6|93467.5|93417.5|93469.7|93419.7|93465.3|93415.3|51
1651256190000|2022-04-29 18:16:30|93467.1|93417.1|93468.4|93418.4|93470.1|93420.1|93466.1|93416.1|52
1651256200000|2022-04-29 18:16:40|93468.6|93418.6|93449.2|93399.2|93468.8|93418.8|93447.4|93397.4|62
1651256210000|2022-04-29 18:16:50|93451.7|93401.7|93446|93396|93454.5|93404.5|93443.4|93393.4|61
1651256220000|2022-04-29 18:17:00|93446.3|93396.3|93431.4|93381.4|93446.3|93396.3|93425.8|93375.8|62
1651256230000|2022-04-29 18:17:10|93434.5|93384.5|93431.5|93381.5|93434.5|93384.5|93424.7|93374.7|63
1651256240000|2022-04-29 18:17:20|93431.3|93381.3|93449.4|93399.4|93450.3|93400.3|93431|93381|69
1651256250000|2022-04-29 18:17:30|93448.5|93398.5|93461.2|93411.2|93463.9|93413.9|93448.5|93398.5|59
1651256260000|2022-04-29 18:17:40|93463.5|93413.5|93455.9|93405.9|93464.7|93414.7|93455.6|93405.6|35
1651256270000|2022-04-29 18:17:50|93455.4|93405.4|93453.2|93403.2|93456.3|93406.3|93444|93394|50
1651256280000|2022-04-29 18:18:00|93453.6|93403.6|93453.3|93403.3|93454.2|93404.2|93451.7|93401.7|35
1651256290000|2022-04-29 18:18:10|93454.2|93404.2|93448.9|93398.9|93454.2|93404.2|93448.9|93398.9|31
1651256300000|2022-04-29 18:18:20|93449.3|93399.3|93446.5|93396.5|93449.9|93399.9|93444.6|93394.6|35
1651256310000|2022-04-29 18:18:30|93447.6|93397.6|93443.2|93393.2|93447.8|93397.8|93436.4|93386.4|52
1651256320000|2022-04-29 18:18:40|93442.9|93392.9|93443.1|93393.1|93444.9|93394.9|93439.7|93389.7|30
1651256330000|2022-04-29 18:18:50|93443.8|93393.8|93443.5|93393.5|93447.6|93397.6|93441.1|93391.1|37
1651256340000|2022-04-29 18:19:00|93443.3|93393.3|93426.4|93376.4|93443.9|93393.9|93423.8|93373.8|61
1651256350000|2022-04-29 18:19:10|93426.8|93376.8|93402.1|93352.1|93426.8|93376.8|93402.1|93352.1|69
1651256360000|2022-04-29 18:19:20|93401.9|93351.9|93394.7|93344.7|93402.7|93352.7|93388|93338|65
1651256370000|2022-04-29 18:19:30|93394.1|93344.1|93397.2|93347.2|93398.3|93348.3|93391.5|93341.5|61
1651256380000|2022-04-29 18:19:40|93397.1|93347.1|93400.8|93350.8|93407.7|93357.7|93392.9|93342.9|45
1651256390000|2022-04-29 18:19:50|93400.5|93350.5|93394.3|93344.3|93401|93351|93393.3|93343.3|45
1651256400000|2022-04-29 18:20:00|93394.7|93344.7|93419.1|93369.1|93419.1|93369.1|93394.2|93344.2|53
1651256410000|2022-04-29 18:20:10|93418.6|93368.6|93421.6|93371.6|93422.7|93372.7|93418|93368|43
1651256420000|2022-04-29 18:20:20|93422.5|93372.5|93424.4|93374.4|93425|93375|93420.5|93370.5|44
1651256430000|2022-04-29 18:20:30|93428.2|93378.2|93429.1|93379.1|93430.6|93380.6|93422.9|93372.9|38
1651256440000|2022-04-29 18:20:40|93429.2|93379.2|93424.1|93374.1|93429.2|93379.2|93423.3|93373.3|42
1651256450000|2022-04-29 18:20:50|93424.7|93374.7|93425.1|93375.1|93426.5|93376.5|93422.6|93372.6|34
1651256460000|2022-04-29 18:21:00|93425|93375|93427.9|93377.9|93428.7|93378.7|93424.7|93374.7|39
1651256470000|2022-04-29 18:21:10|93427.1|93377.1|93432.3|93382.3|93432.3|93382.3|93426.7|93376.7|33
1651256480000|2022-04-29 18:21:20|93430.6|93380.6|93427.9|93377.9|93431.6|93381.6|93426.8|93376.8|38
1651256490000|2022-04-29 18:21:30|93427.8|93377.8|93427.3|93377.3|93429|93379|93424.5|93374.5|32
1651256500000|2022-04-29 18:21:40|93427.9|93377.9|93445|93395|93445|93395|93426.6|93376.6|34
1651256510000|2022-04-29 18:21:50|93443|93393|93448.3|93398.3|93448.6|93398.6|93443|93393|44
1651256520000|2022-04-29 18:22:00|93447.4|93397.4|93451.2|93401.2|93452.7|93402.7|93444.9|93394.9|49
1651256530000|2022-04-29 18:22:10|93452.6|93402.6|93463.9|93413.9|93464.2|93414.2|93452|93402|46
1651256540000|2022-04-29 18:22:20|93463.8|93413.8|93477.3|93427.3|93477.3|93427.3|93462.9|93412.9|63
1651256550000|2022-04-29 18:22:30|93476.9|93426.9|93470.4|93420.4|93477.5|93427.5|93470.4|93420.4|32
1651256560000|2022-04-29 18:22:40|93471.7|93421.7|93474.6|93424.6|93476.7|93426.7|93468.4|93418.4|39
1651256570000|2022-04-29 18:22:50|93475|93425|93476.5|93426.5|93478.8|93428.8|93474.1|93424.1|40
1651256580000|2022-04-29 18:23:00|93473.7|93423.7|93471.6|93421.6|93474.9|93424.9|93471.2|93421.2|33
1651256590000|2022-04-29 18:23:10|93471.8|93421.8|93476.7|93426.7|93481.8|93431.8|93471.8|93421.8|44
1651256600000|2022-04-29 18:23:20|93476.8|93426.8|93475.9|93425.9|93478.4|93428.4|93472.1|93422.1|36
1651256610000|2022-04-29 18:23:30|93475.5|93425.5|93471.1|93421.1|93475.5|93425.5|93470.6|93420.6|33
1651256620000|2022-04-29 18:23:40|93471.3|93421.3|93468.8|93418.8|93471.3|93421.3|93468.8|93418.8|12
1651256630000|2022-04-29 18:23:50|93469.2|93419.2|93450.2|93400.2|93469.5|93419.5|93445.8|93395.8|47
1651256640000|2022-04-29 18:24:00|93451.5|93401.5|93454.2|93404.2|93456.4|93406.4|93448.8|93398.8|45
1651256650000|2022-04-29 18:24:10|93456.1|93406.1|93468.3|93418.3|93468.3|93418.3|93454|93404|48
1651256660000|2022-04-29 18:24:20|93465.9|93415.9|93464.2|93414.2|93472.5|93422.5|93464.2|93414.2|53
1651256670000|2022-04-29 18:24:30|93464.7|93414.7|93478.4|93428.4|93481.8|93431.8|93464.7|93414.7|59
1651256680000|2022-04-29 18:24:40|93476.8|93426.8|93451.5|93401.5|93477.7|93427.7|93451.5|93401.5|62
1651256690000|2022-04-29 18:24:50|93450.3|93400.3|93455|93405|93458.2|93408.2|93450.1|93400.1|48
1651256700000|2022-04-29 18:25:00|93454.4|93404.4|93454.1|93404.1|93455.5|93405.5|93447.9|93397.9|46
1651256710000|2022-04-29 18:25:10|93454.3|93404.3|93447.8|93397.8|93454.6|93404.6|93447.8|93397.8|40
1651256720000|2022-04-29 18:25:20|93449.2|93399.2|93448.3|93398.3|93451|93401|93448.3|93398.3|28
1651256730000|2022-04-29 18:25:30|93448.2|93398.2|93447.2|93397.2|93448.4|93398.4|93444|93394|43
1651256740000|2022-04-29 18:25:40|93446.2|93396.2|93447|93397|93449.3|93399.3|93443.2|93393.2|61
1651256750000|2022-04-29 18:25:50|93442.8|93392.8|93445.4|93395.4|93448.1|93398.1|93442.8|93392.8|57
1651256760000|2022-04-29 18:26:00|93444.7|93394.7|93445.5|93395.5|93445.5|93395.5|93441.7|93391.7|48
1651256770000|2022-04-29 18:26:10|93445|93395|93443.3|93393.3|93445.2|93395.2|93442.9|93392.9|30
1651256780000|2022-04-29 18:26:20|93444.3|93394.3|93445.1|93395.1|93449.8|93399.8|93443.4|93393.4|48
1651256790000|2022-04-29 18:26:30|93445.2|93395.2|93446|93396|93448.7|93398.7|93443.9|93393.9|22
1651256800000|2022-04-29 18:26:40|93445.5|93395.5|93445.7|93395.7|93446.7|93396.7|93445.5|93395.5|25
1651256810000|2022-04-29 18:26:50|93446.1|93396.1|93433.3|93383.3|93446.2|93396.2|93431.9|93381.9|62
1651256820000|2022-04-29 18:27:00|93433.4|93383.4|93426.2|93376.2|93435.6|93385.6|93421|93371|53
1651256830000|2022-04-29 18:27:10|93425.3|93375.3|93429.4|93379.4|93431.4|93381.4|93419.9|93369.9|56
1651256840000|2022-04-29 18:27:20|93429.5|93379.5|93431.4|93381.4|93433|93383|93429.1|93379.1|30
1651256850000|2022-04-29 18:27:30|93431.9|93381.9|93420.6|93370.6|93431.9|93381.9|93418.8|93368.8|47
1651256860000|2022-04-29 18:27:40|93420.2|93370.2|93425.8|93375.8|93425.8|93375.8|93420.2|93370.2|31
1651256870000|2022-04-29 18:27:50|93425.5|93375.5|93423.9|93373.9|93425.5|93375.5|93420.1|93370.1|34
1651256880000|2022-04-29 18:28:00|93423.6|93373.6|93429.2|93379.2|93430.8|93380.8|93418.2|93368.2|69
1651256890000|2022-04-29 18:28:10|93428.9|93378.9|93432.8|93382.8|93433.2|93383.2|93428.1|93378.1|46
1651256900000|2022-04-29 18:28:20|93432.7|93382.7|93425.1|93375.1|93436.3|93386.3|93422.8|93372.8|54
1651256910000|2022-04-29 18:28:30|93424|93374|93425.4|93375.4|93426.1|93376.1|93423.8|93373.8|50
1651256920000|2022-04-29 18:28:40|93425.5|93375.5|93450.3|93400.3|93451.4|93401.4|93423.6|93373.6|63
1651256930000|2022-04-29 18:28:50|93449.8|93399.8|93449|93399|93453.5|93403.5|93448.9|93398.9|59
1651256940000|2022-04-29 18:29:00|93448.9|93398.9|93460.9|93410.9|93461.9|93411.9|93448.8|93398.8|54
1651256950000|2022-04-29 18:29:10|93460|93410|93457|93407|93461.7|93411.7|93452.5|93402.5|59
1651256960000|2022-04-29 18:29:20|93458|93408|93460.8|93410.8|93462.9|93412.9|93457.7|93407.7|59
1651256970000|2022-04-29 18:29:30|93461|93411|93462|93412|93467.9|93417.9|93458.4|93408.4|67
1651256980000|2022-04-29 18:29:40|93462.8|93412.8|93464|93414|93465.3|93415.3|93458.2|93408.2|62
1651256990000|2022-04-29 18:29:50|93462.9|93412.9|93453|93403|93465.3|93415.3|93449.9|93399.9|68
1651257000000|2022-04-29 18:30:00|93452.8|93402.8|93454|93404|93459.4|93409.4|93450.2|93400.2|64
1651257010000|2022-04-29 18:30:10|93451.9|93401.9|93434.4|93384.4|93454.3|93404.3|93433.1|93383.1|67
1651257020000|2022-04-29 18:30:20|93435.6|93385.6|93437.2|93387.2|93439.4|93389.4|93432.1|93382.1|61
1651257030000|2022-04-29 18:30:30|93435.6|93385.6|93443.6|93393.6|93446.4|93396.4|93433.2|93383.2|53
1651257040000|2022-04-29 18:30:40|93443.1|93393.1|93433.3|93383.3|93444.7|93394.7|93430.1|93380.1|71
1651257050000|2022-04-29 18:30:50|93432|93382|93429.9|93379.9|93433.3|93383.3|93422.1|93372.1|48
1651257060000|2022-04-29 18:31:00|93430|93380|93426.6|93376.6|93431.9|93381.9|93421.4|93371.4|47
1651257070000|2022-04-29 18:31:10|93426.7|93376.7|93427.1|93377.1|93429.3|93379.3|93424.8|93374.8|43
1651257080000|2022-04-29 18:31:20|93427.3|93377.3|93434.5|93384.5|93435.1|93385.1|93426.8|93376.8|31
1651257090000|2022-04-29 18:31:30|93434.1|93384.1|93447.4|93397.4|93447.4|93397.4|93432.9|93382.9|58
1651257100000|2022-04-29 18:31:40|93451.1|93401.1|93453.8|93403.8|93456.2|93406.2|93441.8|93391.8|39
1651257110000|2022-04-29 18:31:50|93454.8|93404.8|93453.9|93403.9|93457.7|93407.7|93453.2|93403.2|38
1651257120000|2022-04-29 18:32:00|93455.7|93405.7|93457.9|93407.9|93460|93410|93437.7|93387.7|63
1651257130000|2022-04-29 18:32:10|93458.6|93408.6|93460.4|93410.4|93460.4|93410.4|93456.7|93406.7|36
1651257140000|2022-04-29 18:32:20|93460.2|93410.2|93450|93400|93461.3|93411.3|93450|93400|53
1651257150000|2022-04-29 18:32:30|93449.6|93399.6|93454.3|93404.3|93454.7|93404.7|93447.2|93397.2|40
1651257160000|2022-04-29 18:32:40|93454.1|93404.1|93459.5|93409.5|93461.8|93411.8|93453|93403|43
1651257170000|2022-04-29 18:32:50|93459.7|93409.7|93459.5|93409.5|93463.2|93413.2|93458.8|93408.8|33
1651257180000|2022-04-29 18:33:00|93459.8|93409.8|93455.3|93405.3|93460.3|93410.3|93455.1|93405.1|49
1651257190000|2022-04-29 18:33:10|93455.4|93405.4|93469.1|93419.1|93469.9|93419.9|93455.4|93405.4|41
1651257200000|2022-04-29 18:33:20|93468.7|93418.7|93470.3|93420.3|93474|93424|93463.5|93413.5|42
1651257210000|2022-04-29 18:33:30|93470.2|93420.2|93466.5|93416.5|93471.1|93421.1|93465.3|93415.3|24
1651257220000|2022-04-29 18:33:40|93466.8|93416.8|93467.5|93417.5|93470.5|93420.5|93461|93411|33
1651257230000|2022-04-29 18:33:50|93468.1|93418.1|93462.9|93412.9|93468.7|93418.7|93461.3|93411.3|46
1651257240000|2022-04-29 18:34:00|93463.4|93413.4|93472.4|93422.4|93474.3|93424.3|93463.1|93413.1|46
1651257250000|2022-04-29 18:34:10|93472|93422|93476.7|93426.7|93477.7|93427.7|93472|93422|30
1651257260000|2022-04-29 18:34:20|93477|93427|93495.2|93445.2|93499|93449|93476.9|93426.9|54
1651257270000|2022-04-29 18:34:30|93496.2|93446.2|93495.7|93445.7|93498|93448|93491.5|93441.5|58
1651257280000|2022-04-29 18:34:40|93495|93445|93496|93446|93499.9|93449.9|93492.6|93442.6|74
1651257290000|2022-04-29 18:34:50|93494.8|93444.8|93495.5|93445.5|93501|93451|93493.3|93443.3|64
1651257300000|2022-04-29 18:35:00|93495.3|93445.3|93496.6|93446.6|93498.6|93448.6|93492.1|93442.1|69
1651257310000|2022-04-29 18:35:10|93497.2|93447.2|93498.7|93448.7|93500.6|93450.6|93493|93443|64
1651257320000|2022-04-29 18:35:20|93498.6|93448.6|93497|93447|93500.2|93450.2|93494.8|93444.8|46
1651257330000|2022-04-29 18:35:30|93496.7|93446.7|93494.7|93444.7|93496.7|93446.7|93491.5|93441.5|57
1651257340000|2022-04-29 18:35:40|93494.5|93444.5|93498.3|93448.3|93500.2|93450.2|93493.8|93443.8|54
1651257350000|2022-04-29 18:35:50|93498.9|93448.9|93509.1|93459.1|93509.9|93459.9|93498.3|93448.3|55
1651257360000|2022-04-29 18:36:00|93509.7|93459.7|93504.3|93454.3|93510.7|93460.7|93503.9|93453.9|45
1651257370000|2022-04-29 18:36:10|93505|93455|93500.6|93450.6|93505.1|93455.1|93496.4|93446.4|52
1651257380000|2022-04-29 18:36:20|93500.4|93450.4|93508.3|93458.3|93509.7|93459.7|93497.6|93447.6|36
1651257390000|2022-04-29 18:36:30|93508.8|93458.8|93502.6|93452.6|93509.3|93459.3|93499.7|93449.7|60
1651257400000|2022-04-29 18:36:40|93502.5|93452.5|93507|93457|93510.2|93460.2|93501.6|93451.6|56
1651257410000|2022-04-29 18:36:50|93509.3|93459.3|93510|93460|93513.2|93463.2|93507.8|93457.8|55
1651257420000|2022-04-29 18:37:00|93509.4|93459.4|93514.1|93464.1|93519.6|93469.6|93504.5|93454.5|61
1651257430000|2022-04-29 18:37:10|93513.4|93463.4|93505.8|93455.8|93515.8|93465.8|93505.8|93455.8|54
1651257440000|2022-04-29 18:37:20|93506|93456|93511.3|93461.3|93514.2|93464.2|93506|93456|53
1651257450000|2022-04-29 18:37:30|93510.2|93460.2|93510|93460|93513.9|93463.9|93506.6|93456.6|48
1651257460000|2022-04-29 18:37:40|93507.7|93457.7|93503|93453|93510.9|93464|93487.7|93451.4|44
1651257470000|2022-04-29 18:37:50|93502.9|93452.9|93511.4|93461.4|93511.5|93461.5|93501.5|93451.5|43
1651257480000|2022-04-29 18:38:00|93513.9|93463.9|93510.8|93460.8|93517.4|93467.4|93509.7|93459.7|51
1651257490000|2022-04-29 18:38:10|93509.7|93459.7|93518.2|93468.2|93519.6|93469.6|93509.3|93459.3|39
1651257500000|2022-04-29 18:38:20|93517.7|93467.7|93518.3|93468.3|93520.3|93470.3|93514.3|93464.3|35
1651257510000|2022-04-29 18:38:30|93518.7|93468.7|93506.8|93456.8|93520.3|93470.3|93502.9|93452.9|59
1651257520000|2022-04-29 18:38:40|93506.9|93456.9|93508.3|93458.3|93511.4|93461.4|93505|93455|41
1651257530000|2022-04-29 18:38:50|93508.5|93458.5|93506.4|93456.4|93509.1|93459.1|93505.7|93455.7|29
1651257540000|2022-04-29 18:39:00|93506.1|93456.1|93509.7|93459.7|93513.1|93463.1|93502.9|93452.9|51
1651257550000|2022-04-29 18:39:10|93509.6|93459.6|93517.1|93467.1|93520.2|93470.2|93509.4|93459.4|52
1651257560000|2022-04-29 18:39:20|93516.7|93466.7|93517.9|93467.9|93519.6|93469.6|93514.6|93464.6|39
1651257570000|2022-04-29 18:39:30|93518.4|93468.4|93514.7|93464.7|93521.3|93471.3|93514|93464|51
1651257580000|2022-04-29 18:39:40|93514.5|93464.5|93509.8|93459.8|93515.1|93465.1|93505.9|93455.9|67
1651257590000|2022-04-29 18:39:50|93509.7|93459.7|93515.4|93465.4|93516.4|93466.4|93507.7|93457.7|59
1651257600000|2022-04-29 18:40:00|93514.6|93464.6|93517|93467|93517.9|93467.9|93512|93462|38
1651257610000|2022-04-29 18:40:10|93516.8|93466.8|93511.2|93461.2|93516.8|93466.8|93508.4|93458.4|61
1651257620000|2022-04-29 18:40:20|93511.3|93461.3|93502.7|93452.7|93511.8|93461.8|93502.4|93452.4|60
1651257630000|2022-04-29 18:40:30|93502.9|93452.9|93503.6|93453.6|93505.7|93455.7|93497.4|93447.4|60
1651257640000|2022-04-29 18:40:40|93503.1|93453.1|93505.2|93455.2|93508|93458|93499.7|93449.7|59
1651257650000|2022-04-29 18:40:50|93504.8|93454.8|93504.9|93454.9|93505.8|93455.8|93503.2|93453.2|54
1651257660000|2022-04-29 18:41:00|93504.8|93454.8|93514|93464|93516.1|93466.1|93504.4|93454.4|63
1651257670000|2022-04-29 18:41:10|93513|93463|93515.9|93465.9|93517.6|93467.6|93512.2|93462.2|56
1651257680000|2022-04-29 18:41:20|93516.2|93466.2|93512.7|93462.7|93517|93467|93511.9|93461.9|40
1651257690000|2022-04-29 18:41:30|93512.8|93462.8|93513.7|93463.7|93516.3|93466.3|93511.8|93461.8|57
1651257700000|2022-04-29 18:41:40|93513.4|93463.4|93517.6|93467.6|93520.5|93470.5|93511.4|93461.4|51
1651257710000|2022-04-29 18:41:50|93517.5|93467.5|93515.5|93465.5|93517.5|93467.5|93512.4|93462.4|51
1651257720000|2022-04-29 18:42:00|93515.7|93465.7|93522|93472|93530.4|93480.4|93513.6|93463.6|58
1651257730000|2022-04-29 18:42:10|93521.6|93471.6|93522.5|93472.5|93530.3|93480.3|93520.6|93470.6|51
1651257740000|2022-04-29 18:42:20|93522.9|93472.9|93522.6|93472.6|93534.7|93484.7|93522|93472|49
1651257750000|2022-04-29 18:42:30|93521.8|93471.8|93521.6|93471.6|93521.8|93471.8|93516|93466|41
1651257760000|2022-04-29 18:42:40|93521.7|93471.7|93521|93471|93522.5|93472.5|93518.2|93468.2|37
1651257770000|2022-04-29 18:42:50|93521.1|93471.1|93520.1|93470.1|93522.4|93472.4|93519.6|93469.6|34
1651257780000|2022-04-29 18:43:00|93520.2|93470.2|93521.4|93471.4|93522|93472|93513.5|93463.5|47
1651257790000|2022-04-29 18:43:10|93520.6|93470.6|93522.5|93472.5|93522.5|93472.5|93515.5|93465.5|48
1651257800000|2022-04-29 18:43:20|93520.7|93470.7|93509.7|93459.7|93521|93471|93507.2|93457.2|49
1651257810000|2022-04-29 18:43:30|93513.3|93463.3|93500.3|93450.3|93513.4|93463.4|93500.3|93450.3|37
1651257820000|2022-04-29 18:43:40|93501.1|93451.1|93504.4|93454.4|93510.3|93460.3|93497.6|93447.6|61
1651257830000|2022-04-29 18:43:50|93502.4|93452.4|93500.9|93450.9|93506.9|93456.9|93493.4|93443.4|37
1651257840000|2022-04-29 18:44:00|93501.8|93451.8|93467.8|93417.8|93509|93459|93460.2|93410.2|66
1651257850000|2022-04-29 18:44:10|93462.6|93412.6|93483.2|93433.2|93490.9|93440.9|93462.6|93412.6|55
1651257860000|2022-04-29 18:44:20|93483.1|93433.1|93475.8|93425.8|93483.9|93433.9|93463.7|93413.7|60
1651257870000|2022-04-29 18:44:30|93476.7|93426.7|93469.9|93419.9|93477.7|93427.7|93467.8|93417.8|60
1651257880000|2022-04-29 18:44:40|93469.5|93419.5|93471.9|93421.9|93473.3|93423.3|93467.8|93417.8|56
1651257890000|2022-04-29 18:44:50|93474.3|93424.3|93461.4|93411.4|93477.4|93427.4|93460.1|93410.1|65
1651257900000|2022-04-29 18:45:00|93462.8|93412.8|93466.5|93416.5|93466.9|93416.9|93457.7|93407.7|63
1651257910000|2022-04-29 18:45:10|93466.9|93416.9|93465.8|93415.8|93467|93417|93456.9|93406.9|56
1651257920000|2022-04-29 18:45:20|93466|93416|93464.3|93414.3|93468.7|93418.7|93462.6|93412.6|41
1651257930000|2022-04-29 18:45:30|93464.2|93414.2|93468.3|93418.3|93469.6|93419.6|93463.6|93413.6|37
1651257940000|2022-04-29 18:45:40|93467.4|93417.4|93469.1|93419.1|93471.6|93421.6|93465.2|93415.2|42
1651257950000|2022-04-29 18:45:50|93470|93420|93461|93411|93470|93420|93460.9|93410.9|27
1651257960000|2022-04-29 18:46:00|93462.1|93412.1|93464.3|93414.3|93471.2|93421.2|93458.7|93408.7|42
1651257970000|2022-04-29 18:46:10|93464|93414|93452.6|93402.6|93464.3|93414.3|93451.9|93401.9|41
1651257980000|2022-04-29 18:46:20|93452.7|93402.7|93449.3|93399.3|93453.3|93403.3|93443.5|93393.5|57
1651257990000|2022-04-29 18:46:30|93449.4|93399.4|93441.6|93391.6|93451.1|93401.1|93441.6|93391.6|42
1651258000000|2022-04-29 18:46:40|93442.2|93392.2|93454.3|93404.3|93457.8|93407.8|93440.4|93390.4|54
1651258010000|2022-04-29 18:46:50|93455.1|93405.1|93448.2|93398.2|93456.1|93406.1|93446.1|93396.1|44
1651258020000|2022-04-29 18:47:00|93448.3|93398.3|93458.6|93408.6|93465.2|93415.2|93447.3|93397.3|47
1651258030000|2022-04-29 18:47:10|93458.3|93408.3|93470.7|93420.7|93478.3|93428.3|93457.4|93407.4|59
1651258040000|2022-04-29 18:47:20|93470.8|93420.8|93476.9|93426.9|93478.5|93428.5|93469.8|93419.8|60
1651258050000|2022-04-29 18:47:30|93477|93427|93470|93420|93477|93427|93465.7|93415.7|62
1651258060000|2022-04-29 18:47:40|93469.7|93419.7|93463.1|93413.1|93472.1|93422.1|93463|93413|62
1651258070000|2022-04-29 18:47:50|93464|93414|93464.6|93414.6|93465.8|93415.8|93461.1|93411.1|50
1651258080000|2022-04-29 18:48:00|93464.2|93414.2|93468.1|93418.1|93468.1|93418.1|93462.6|93412.6|23
1651258090000|2022-04-29 18:48:10|93466.6|93416.6|93463.4|93413.4|93466.7|93416.7|93462.7|93412.7|23
1651258100000|2022-04-29 18:48:20|93463.5|93413.5|93458.7|93408.7|93464.7|93414.7|93458.7|93408.7|35
1651258110000|2022-04-29 18:48:30|93459.3|93409.3|93459.3|93409.3|93461.4|93411.4|93458.3|93408.3|45
1651258120000|2022-04-29 18:48:40|93459.8|93409.8|93482.8|93432.8|93482.8|93432.8|93452.3|93402.3|57
1651258130000|2022-04-29 18:48:50|93478.8|93428.8|93494.6|93444.6|93500.9|93450.9|93475.2|93425.2|57
1651258140000|2022-04-29 18:49:00|93494|93444|93482.8|93432.8|93497.4|93447.4|93478.7|93428.7|64
1651258150000|2022-04-29 18:49:10|93481.1|93431.1|93478.9|93428.9|93483.5|93433.5|93473.9|93423.9|53
1651258160000|2022-04-29 18:49:20|93477.6|93427.6|93476.6|93426.6|93480.2|93430.2|93473.4|93423.4|35
1651258170000|2022-04-29 18:49:30|93474.3|93424.3|93483.8|93433.8|93489.7|93439.7|93473.9|93423.9|44
1651258180000|2022-04-29 18:49:40|93486.8|93436.8|93490|93440|93492.1|93442.1|93485.1|93435.1|42
1651258190000|2022-04-29 18:49:50|93489.8|93439.8|93491|93441|93500.5|93450.5|93482.6|93432.6|61
1651258200000|2022-04-29 18:50:00|93490.3|93440.3|93485.5|93435.5|93506.1|93456.1|93478.4|93428.4|55
1651258210000|2022-04-29 18:50:10|93485.7|93435.7|93480.1|93430.1|93487.6|93437.6|93477.5|93427.5|44
1651258220000|2022-04-29 18:50:20|93481|93431|93481.8|93431.8|93485.3|93435.3|93476.9|93426.9|34
1651258230000|2022-04-29 18:50:30|93481.9|93431.9|93483.5|93433.5|93485.1|93435.1|93479.8|93429.8|42
1651258240000|2022-04-29 18:50:40|93483.8|93433.8|93478.3|93428.3|93484.7|93434.7|93477.6|93427.6|48
1651258250000|2022-04-29 18:50:50|93479.2|93429.2|93477.4|93427.4|93481|93431|93475.9|93425.9|47
1651258260000|2022-04-29 18:51:00|93478.6|93428.6|93481.5|93431.5|93482.5|93432.5|93477|93427|43
1651258270000|2022-04-29 18:51:10|93482.9|93432.9|93481.8|93431.8|93483.5|93433.5|93477.5|93427.5|43
1651258280000|2022-04-29 18:51:20|93482.3|93432.3|93492.3|93442.3|93492.3|93442.3|93478.4|93428.4|50
1651258290000|2022-04-29 18:51:30|93492.9|93442.9|93485.3|93435.3|93493.2|93443.2|93484.8|93434.8|45
1651258300000|2022-04-29 18:51:40|93484.9|93434.9|93486.6|93436.6|93490|93440|93484.2|93434.2|36
1651258310000|2022-04-29 18:51:50|93487.1|93437.1|93509.9|93459.9|93512.1|93462.1|93487.1|93437.1|54
1651258320000|2022-04-29 18:52:00|93512.6|93462.6|93506|93456|93514.1|93464.1|93502.5|93452.5|63
1651258330000|2022-04-29 18:52:10|93504.7|93454.7|93499.4|93449.4|93506.2|93456.2|93499.2|93449.2|39
1651258340000|2022-04-29 18:52:20|93499.6|93449.6|93499.2|93449.2|93503.1|93453.1|93495.7|93445.7|57
1651258350000|2022-04-29 18:52:30|93499.5|93449.5|93499.4|93449.4|93500.3|93450.3|93496.8|93446.8|49
1651258360000|2022-04-29 18:52:40|93501|93451|93498.4|93448.4|93502.2|93452.2|93498.3|93448.3|34
1651258370000|2022-04-29 18:52:50|93499|93449|93498|93448|93501.9|93451.9|93498|93448|42
1651258380000|2022-04-29 18:53:00|93499.4|93449.4|93505.7|93455.7|93507.1|93457.1|93497.5|93447.5|35
1651258390000|2022-04-29 18:53:10|93506.4|93456.4|93517.9|93467.9|93521|93471|93504.8|93454.8|33
1651258400000|2022-04-29 18:53:20|93518.3|93468.3|93513.5|93463.5|93521.7|93471.7|93508.3|93458.3|51
1651258410000|2022-04-29 18:53:30|93515.1|93465.1|93509.9|93459.9|93516.4|93466.4|93507.4|93457.4|46
1651258420000|2022-04-29 18:53:40|93510.3|93460.3|93496.4|93446.4|93514.9|93464.9|93494.3|93444.3|59
1651258430000|2022-04-29 18:53:50|93497.5|93447.5|93513.1|93463.1|93515.2|93465.2|93493.5|93443.5|58
1651258440000|2022-04-29 18:54:00|93512.3|93462.3|93519.8|93469.8|93527|93477|93512.3|93462.3|54
1651258450000|2022-04-29 18:54:10|93521.6|93471.6|93519|93469|93527.4|93477.4|93515.2|93465.2|68
1651258460000|2022-04-29 18:54:20|93524.1|93474.1|93514.4|93464.4|93534.5|93484.5|93511.7|93461.7|55
1651258470000|2022-04-29 18:54:30|93514.5|93464.5|93521.2|93471.2|93523.2|93473.2|93514.5|93464.5|32
1651258480000|2022-04-29 18:54:40|93521.5|93471.5|93513.2|93463.2|93522.4|93472.4|93510.1|93460.1|42
1651258490000|2022-04-29 18:54:50|93513.6|93463.6|93512.3|93462.3|93516.9|93466.9|93510.9|93460.9|55
1651258500000|2022-04-29 18:55:00|93509.9|93459.9|93525.4|93475.4|93528.3|93478.3|93509.9|93459.9|56
1651258510000|2022-04-29 18:55:10|93525.6|93475.6|93524.2|93474.2|93528.6|93478.6|93522.4|93472.4|48
1651258520000|2022-04-29 18:55:20|93524|93474|93525.2|93475.2|93525.4|93475.4|93521.1|93471.1|41
1651258530000|2022-04-29 18:55:30|93525.6|93475.6|93522.8|93472.8|93526.2|93476.2|93522.7|93472.7|33
1651258540000|2022-04-29 18:55:40|93524.5|93474.5|93510.9|93460.9|93526.3|93476.3|93510.9|93460.9|31
1651258550000|2022-04-29 18:55:50|93514.9|93464.9|93513|93463|93525.9|93477.3|93502.3|93457.7|73
1651258560000|2022-04-29 18:56:00|93513.9|93463.9|93485.6|93435.6|93519.3|93469.3|93485.5|93435.5|67
1651258570000|2022-04-29 18:56:10|93486.7|93436.7|93500.9|93450.9|93501.8|93451.8|93486.3|93436.3|60
1651258580000|2022-04-29 18:56:20|93500.6|93450.6|93508.2|93458.2|93510.1|93460.1|93499|93449|46
1651258590000|2022-04-29 18:56:30|93508.6|93458.6|93507.7|93457.7|93517.7|93467.7|93501.9|93451.9|47
1651258600000|2022-04-29 18:56:40|93507|93457|93496.9|93446.9|93508.9|93458.9|93496.9|93446.9|60
1651258610000|2022-04-29 18:56:50|93499.4|93449.4|93502.9|93452.9|93508.2|93458.2|93499.4|93449.4|46
1651258620000|2022-04-29 18:57:00|93495.3|93445.3|93499.4|93449.4|93504.7|93454.7|93494.4|93444.4|72
1651258630000|2022-04-29 18:57:10|93499.1|93449.1|93499.7|93449.7|93503.9|93453.9|93492.8|93442.8|68
1651258640000|2022-04-29 18:57:20|93498.2|93448.2|93498.7|93448.7|93512.6|93462.6|93498.1|93448.1|66
1651258650000|2022-04-29 18:57:30|93499.1|93449.1|93495|93445|93499.8|93449.8|93489.5|93439.5|57
1651258660000|2022-04-29 18:57:40|93493.4|93443.4|93497.5|93447.5|93498.8|93448.8|93490.8|93440.8|50
1651258670000|2022-04-29 18:57:50|93498|93448|93500.6|93450.6|93504.3|93454.3|93496.9|93446.9|46
1651258680000|2022-04-29 18:58:00|93499.1|93449.1|93509.3|93459.3|93511.9|93461.9|93498.9|93448.9|56
1651258690000|2022-04-29 18:58:10|93507.5|93457.5|93495.3|93445.3|93510.5|93460.5|93486.9|93436.9|54
1651258700000|2022-04-29 18:58:20|93497.3|93447.3|93501.3|93451.3|93502.2|93452.2|93496.1|93446.1|45
1651258710000|2022-04-29 18:58:30|93501.5|93451.5|93512.3|93462.3|93516.3|93466.3|93501.5|93451.5|55
1651258720000|2022-04-29 18:58:40|93511.9|93461.9|93507.6|93457.6|93513.5|93463.5|93502.9|93452.9|52
1651258730000|2022-04-29 18:58:50|93508.8|93458.8|93521.7|93471.7|93521.9|93471.9|93508|93458|56
1651258740000|2022-04-29 18:59:00|93522.2|93472.2|93514.5|93464.5|93524|93474|93508.6|93458.6|44
1651258750000|2022-04-29 18:59:10|93514.1|93464.1|93498|93448|93517.4|93467.4|93493.2|93443.2|56
1651258760000|2022-04-29 18:59:20|93496.6|93446.6|93509.8|93459.8|93515.8|93465.8|93496|93446|57
1651258770000|2022-04-29 18:59:30|93511.1|93461.1|93502.3|93452.3|93513.8|93463.8|93502.3|93452.3|65
1651258780000|2022-04-29 18:59:40|93503.7|93453.7|93502.5|93452.5|93504.4|93454.4|93498.1|93448.1|53
1651258790000|2022-04-29 18:59:50|93501.1|93451.1|93498|93448|93506|93456|93498|93448|36
1651258800000|2022-04-29 19:00:00|93498.8|93448.8|93519.6|93469.6|93519.6|93469.6|93498.4|93448.4|70
1651258810000|2022-04-29 19:00:10|93521|93471|93532.3|93482.3|93533|93483|93517.2|93467.2|60
1651258820000|2022-04-29 19:00:20|93532.5|93482.5|93528.1|93478.1|93536.6|93486.6|93526.4|93476.4|58
1651258830000|2022-04-29 19:00:30|93528.3|93478.3|93527|93477|93530.9|93480.9|93523.8|93473.8|54
1651258840000|2022-04-29 19:00:40|93527.3|93477.3|93518.1|93468.1|93528.4|93478.4|93513.5|93463.5|54
1651258850000|2022-04-29 19:00:50|93516|93466|93515.8|93465.8|93517.3|93467.3|93510.9|93460.9|54
1651258860000|2022-04-29 19:01:00|93515.6|93465.6|93530.7|93480.7|93531.6|93481.6|93515|93465|60
1651258870000|2022-04-29 19:01:10|93531.2|93481.2|93537.2|93487.2|93537.2|93487.2|93529.6|93479.6|45
1651258880000|2022-04-29 19:01:20|93537.8|93487.8|93541.7|93491.7|93544.1|93494.1|93534.3|93484.3|56
1651258890000|2022-04-29 19:01:30|93540.6|93490.6|93535|93485|93540.6|93490.6|93534.7|93484.7|46
1651258900000|2022-04-29 19:01:40|93535.5|93485.5|93533.3|93483.3|93538.4|93488.4|93529.4|93479.4|58
1651258910000|2022-04-29 19:01:50|93534.3|93484.3|93544.9|93494.9|93550.1|93500.1|93530.5|93480.5|62
1651258920000|2022-04-29 19:02:00|93546.1|93496.1|93544.4|93494.4|93547.9|93497.9|93538.1|93488.1|40
1651258930000|2022-04-29 19:02:10|93545.3|93495.3|93548.6|93498.6|93553.7|93503.7|93542.3|93492.3|47
1651258940000|2022-04-29 19:02:20|93547.5|93497.5|93549.5|93499.5|93556.1|93506.1|93546.4|93496.4|60
1651258950000|2022-04-29 19:02:30|93549.1|93499.1|93556.4|93506.4|93562.3|93512.3|93545|93495|68
1651258960000|2022-04-29 19:02:40|93555|93505|93564.7|93514.7|93565.8|93515.8|93555|93505|56
1651258970000|2022-04-29 19:02:50|93565.3|93515.3|93570.2|93520.2|93570.5|93520.5|93563.7|93513.7|42
1651258980000|2022-04-29 19:03:00|93569.2|93519.2|93562.5|93512.5|93570.1|93520.1|93557.6|93507.6|54
1651258990000|2022-04-29 19:03:10|93562.1|93512.1|93562|93512|93563.7|93513.7|93560.4|93510.4|41
1651259000000|2022-04-29 19:03:20|93563|93513|93564.9|93514.9|93567.3|93517.3|93562.7|93512.7|50
1651259010000|2022-04-29 19:03:30|93565.5|93515.5|93566.1|93516.1|93574.7|93524.7|93563.8|93513.8|57
1651259020000|2022-04-29 19:03:40|93564.5|93514.5|93558.9|93508.9|93566|93516|93548.7|93498.7|57
1651259030000|2022-04-29 19:03:50|93559.5|93509.5|93559.2|93509.2|93560.3|93510.3|93553|93503|48
1651259040000|2022-04-29 19:04:00|93559.4|93509.4|93555.7|93505.7|93563.4|93513.4|93548.9|93498.9|59
1651259050000|2022-04-29 19:04:10|93555.4|93505.4|93567.4|93517.4|93567.4|93517.4|93551.2|93501.2|56
1651259060000|2022-04-29 19:04:20|93566.8|93516.8|93559.7|93509.7|93569.2|93519.2|93559.7|93509.7|55
1651259070000|2022-04-29 19:04:30|93559.6|93509.6|93567.7|93517.7|93571.6|93521.6|93558.6|93508.6|53
1651259080000|2022-04-29 19:04:40|93566.8|93516.8|93553.9|93503.9|93568.3|93518.3|93549.8|93499.8|43
1651259090000|2022-04-29 19:04:50|93554.4|93504.4|93551.2|93501.2|93556|93506|93548.2|93498.2|40
1651259100000|2022-04-29 19:05:00|93550.6|93500.6|93555.4|93505.4|93557.4|93507.4|93550.6|93500.6|46
1651259110000|2022-04-29 19:05:10|93555.1|93505.1|93552.8|93502.8|93563.3|93513.3|93544|93494|50
1651259120000|2022-04-29 19:05:20|93552.4|93502.4|93562.6|93512.6|93564.1|93514.1|93552.4|93502.4|54
1651259130000|2022-04-29 19:05:30|93561.8|93511.8|93560|93510|93563.3|93513.3|93559.8|93509.8|33
1651259140000|2022-04-29 19:05:40|93559.4|93509.4|93555.5|93505.5|93559.7|93509.7|93553.4|93503.4|44
1651259150000|2022-04-29 19:05:50|93555.3|93505.3|93556.9|93506.9|93560.9|93510.9|93554.4|93504.4|40
1651259160000|2022-04-29 19:06:00|93557.2|93507.2|93582|93532|93583.3|93533.3|93556.9|93506.9|60
1651259170000|2022-04-29 19:06:10|93581.4|93531.4|93580|93530|93587.1|93537.1|93576.3|93526.3|61
1651259180000|2022-04-29 19:06:20|93579.5|93529.5|93582.9|93532.9|93587.3|93537.3|93579.5|93529.5|52
1651259190000|2022-04-29 19:06:30|93582.5|93532.5|93585.2|93535.2|93586.1|93536.1|93577.9|93527.9|52
1651259200000|2022-04-29 19:06:40|93580.8|93530.8|93583.8|93533.8|93584.8|93534.8|93580.5|93530.5|25
1651259210000|2022-04-29 19:06:50|93582.9|93532.9|93585.6|93535.6|93586.5|93536.5|93579.6|93529.6|28
1651259220000|2022-04-29 19:07:00|93585.7|93535.7|93585.6|93535.6|93591.1|93541.1|93580.8|93530.8|44
1651259230000|2022-04-29 19:07:10|93584.8|93534.8|93588.5|93538.5|93589.5|93539.5|93584.7|93534.7|34
1651259240000|2022-04-29 19:07:20|93587.4|93537.4|93589.5|93539.5|93592.8|93542.8|93583|93533|52
1651259250000|2022-04-29 19:07:30|93589.9|93539.9|93591.5|93541.5|93594|93544|93587.3|93537.3|46
1651259260000|2022-04-29 19:07:40|93592|93542|93598.8|93548.8|93601.3|93551.3|93591.4|93541.4|55
1651259270000|2022-04-29 19:07:50|93599.5|93549.5|93599.8|93549.8|93602.6|93552.6|93598.6|93548.6|50
1651259280000|2022-04-29 19:08:00|93599.6|93549.6|93603.2|93553.2|93604.8|93554.8|93594.1|93544.1|57
1651259290000|2022-04-29 19:08:10|93604.2|93554.2|93626.3|93576.3|93626.9|93576.9|93603.8|93553.8|61
1651259300000|2022-04-29 19:08:20|93627.4|93577.4|93635.6|93585.6|93674.2|93589.5|93626.4|93547|56
1651259310000|2022-04-29 19:08:30|93637.2|93587.2|93640.7|93590.7|93644.6|93594.6|93632|93582|57
1651259320000|2022-04-29 19:08:40|93641.2|93591.2|93629.8|93579.8|93642.8|93592.8|93629.5|93579.5|53
1651259330000|2022-04-29 19:08:50|93629.5|93579.5|93623.7|93573.7|93630.6|93580.6|93623.7|93573.7|48
1651259340000|2022-04-29 19:09:00|93623.3|93573.3|93628.7|93578.7|93629.8|93579.8|93623|93573|56
1651259350000|2022-04-29 19:09:10|93629|93579|93636.2|93586.2|93641.3|93591.3|93626.3|93576.3|58
1651259360000|2022-04-29 19:09:20|93641.4|93591.4|93642.5|93592.5|93675.7|93592.7|93635|93545.7|62
1651259370000|2022-04-29 19:09:30|93642.1|93592.1|93639.3|93589.3|93644.6|93594.6|93636.1|93586.1|58
1651259380000|2022-04-29 19:09:40|93639.4|93589.4|93640.5|93590.5|93648.1|93598.1|93639.1|93589.1|62
1651259390000|2022-04-29 19:09:50|93641|93591|93644.8|93594.8|93646.8|93596.8|93635.3|93585.3|58
1651259400000|2022-04-29 19:10:00|93644.7|93594.7|93641.9|93591.9|93644.8|93594.8|93636.4|93586.4|66
1651259410000|2022-04-29 19:10:10|93642.3|93592.3|93640|93590|93644.2|93594.2|93638.3|93588.3|56
1651259420000|2022-04-29 19:10:20|93639.7|93589.7|93643.9|93593.9|93644.7|93594.7|93635.7|93585.7|58
1651259430000|2022-04-29 19:10:30|93643.4|93593.4|93643.1|93593.1|93645.3|93595.3|93640.6|93590.6|58
1651259440000|2022-04-29 19:10:40|93643.5|93593.5|93644.8|93594.8|93647.4|93597.4|93640.4|93590.4|62
1651259450000|2022-04-29 19:10:50|93644.9|93594.9|93643.2|93593.2|93644.9|93594.9|93641|93591|50
1651259460000|2022-04-29 19:11:00|93643.4|93593.4|93630.2|93580.2|93644.2|93594.2|93630.2|93580.2|59
1651259470000|2022-04-29 19:11:10|93630.4|93580.4|93637.2|93587.2|93638|93588|93629.2|93579.2|54
1651259480000|2022-04-29 19:11:20|93636.9|93586.9|93626|93576|93639.6|93589.6|93625.8|93575.8|53
1651259490000|2022-04-29 19:11:30|93626.3|93576.3|93628.6|93578.6|93628.6|93578.6|93625.7|93575.7|47
1651259500000|2022-04-29 19:11:40|93628.8|93578.8|93637|93587|93640.5|93590.5|93626.1|93576.1|64
1651259510000|2022-04-29 19:11:50|93636.6|93586.6|93633.9|93583.9|93637.6|93587.6|93633.1|93583.1|45
1651259520000|2022-04-29 19:12:00|93634.1|93584.1|93642.8|93592.8|93646.8|93596.8|93632.9|93582.9|44
1651259530000|2022-04-29 19:12:10|93642.7|93592.7|93637.1|93587.1|93645|93595|93637.1|93587.1|52
1651259540000|2022-04-29 19:12:20|93637.6|93587.6|93641.6|93591.6|93643.8|93593.8|93637.1|93587.1|47
1651259550000|2022-04-29 19:12:30|93641.5|93591.5|93636.1|93586.1|93642|93592|93636|93586|51
1651259560000|2022-04-29 19:12:40|93636.3|93586.3|93677.4|93627.4|93718.2|93641.7|93635.5|93585.5|62
1651259570000|2022-04-29 19:12:50|93677.2|93627.2|93683|93633|93683|93633|93676.3|93626.3|57
1651259580000|2022-04-29 19:13:00|93683.7|93633.7|93676.1|93626.1|93683.7|93633.7|93675.9|93625.9|46
1651259590000|2022-04-29 19:13:10|93680.6|93630.6|93682.1|93632.1|93682.8|93632.8|93675.3|93625.3|61
1651259600000|2022-04-29 19:13:20|93681.7|93631.7|93682.8|93632.8|93684.4|93634.4|93677.3|93627.3|61
1651259610000|2022-04-29 19:13:30|93683.1|93633.1|93679.4|93629.4|93684|93634|93678.3|93628.3|43
1651259620000|2022-04-29 19:13:40|93678.9|93628.9|93677|93627|93678.9|93628.9|93673.5|93623.5|57
1651259630000|2022-04-29 19:13:50|93677.2|93627.2|93676.8|93626.8|93679.4|93629.4|93676.5|93626.5|55
1651259640000|2022-04-29 19:14:00|93677.5|93627.5|93676.3|93626.3|93681.5|93631.5|93664.8|93614.8|65
1651259650000|2022-04-29 19:14:10|93676|93626|93671.2|93621.2|93678.1|93628.1|93668.6|93618.6|66
1651259660000|2022-04-29 19:14:20|93671.6|93621.6|93672.2|93622.2|93682.9|93632.9|93665.8|93615.8|67
1651259670000|2022-04-29 19:14:30|93671.6|93621.6|93678.5|93628.5|93683.4|93633.4|93668.7|93618.7|54
1651259680000|2022-04-29 19:14:40|93678.3|93628.3|93679.1|93629.1|93680.1|93630.1|93677|93627|39
1651259690000|2022-04-29 19:14:50|93678.5|93628.5|93678.2|93628.2|93678.5|93628.5|93675.2|93625.2|39
1651259700000|2022-04-29 19:15:00|93678|93628|93672.8|93622.8|93678.8|93628.8|93668.3|93618.3|63
1651259710000|2022-04-29 19:15:10|93672.4|93622.4|93669.2|93619.2|93673.1|93623.1|93664.8|93614.8|68
1651259720000|2022-04-29 19:15:20|93668.3|93618.3|93672.3|93622.3|93678.7|93628.7|93668.2|93618.2|62
1651259730000|2022-04-29 19:15:30|93672.2|93622.2|93671.2|93621.2|93676.6|93626.6|93669.9|93619.9|49
1651259740000|2022-04-29 19:15:40|93671.7|93621.7|93673.3|93623.3|93673.3|93623.3|93669.6|93619.6|42
1651259750000|2022-04-29 19:15:50|93673|93623|93671.5|93621.5|93674.6|93624.6|93668.3|93618.3|40
1651259760000|2022-04-29 19:16:00|93670.9|93620.9|93661.8|93611.8|93671.2|93621.2|93659.7|93609.7|55
1651259770000|2022-04-29 19:16:10|93661.4|93611.4|93668.9|93618.9|93670.7|93620.7|93661.3|93611.3|65
1651259780000|2022-04-29 19:16:20|93670|93620|93663.6|93613.6|93670|93620|93661.6|93611.6|56
1651259790000|2022-04-29 19:16:30|93668|93618|93669.6|93619.6|93673.2|93623.2|93665.5|93615.5|53
1651259800000|2022-04-29 19:16:40|93669.3|93619.3|93671.4|93621.4|93672.2|93622.2|93669|93619|47
1651259810000|2022-04-29 19:16:50|93670.8|93620.8|93670.6|93620.6|93671.5|93621.5|93669.6|93619.6|37
1651259820000|2022-04-29 19:17:00|93670.4|93620.4|93669.7|93619.7|93670.6|93620.6|93668.5|93618.5|32
1651259830000|2022-04-29 19:17:10|93669.8|93619.8|93667|93617|93669.8|93619.8|93661|93611|55
1651259840000|2022-04-29 19:17:20|93666|93616|93663.3|93613.3|93667.6|93617.6|93662.5|93612.5|43
1651259850000|2022-04-29 19:17:30|93663.4|93613.4|93662|93612|93665.3|93615.3|93662|93612|30
1651259860000|2022-04-29 19:17:40|93660.8|93610.8|93660.7|93610.7|93662.9|93612.9|93656.4|93606.4|58
1651259870000|2022-04-29 19:17:50|93660.5|93610.5|93661|93611|93667.3|93617.3|93656.1|93606.1|69
1651259880000|2022-04-29 19:18:00|93661.1|93611.1|93665.3|93615.3|93667.4|93617.4|93659.9|93609.9|62
1651259890000|2022-04-29 19:18:10|93664|93614|93668.2|93618.2|93670.7|93620.7|93662.3|93612.3|46
1651259900000|2022-04-29 19:18:20|93668.6|93618.6|93674.9|93624.9|93682|93632|93666.7|93616.7|52
1651259910000|2022-04-29 19:18:30|93674.6|93624.6|93679|93629|93681.6|93631.6|93674.5|93624.5|59
1651259920000|2022-04-29 19:18:40|93680.6|93630.6|93680.5|93630.5|93683.9|93633.9|93675.3|93625.3|55
1651259930000|2022-04-29 19:18:50|93679.8|93629.8|93679.2|93629.2|93681.7|93631.7|93678.4|93628.4|45
1651259940000|2022-04-29 19:19:00|93681.4|93631.4|93677.4|93627.4|93681.9|93631.9|93673.4|93623.4|52
1651259950000|2022-04-29 19:19:10|93678.2|93628.2|93676.2|93626.2|93680.6|93630.6|93672.2|93622.2|57
1651259960000|2022-04-29 19:19:20|93675.8|93625.8|93680.8|93630.8|93682.7|93632.7|93674.8|93624.8|56
1651259970000|2022-04-29 19:19:30|93680.9|93630.9|93709.6|93659.6|93712.2|93662.2|93679.9|93629.9|52
1651259980000|2022-04-29 19:19:40|93709.4|93659.4|93726.3|93676.3|93729|93679|93705.8|93655.8|59
1651259990000|2022-04-29 19:19:50|93726.8|93676.8|93719.8|93669.8|93733.9|93683.9|93718.2|93668.2|54
1651260000000|2022-04-29 19:20:00|93717.4|93667.4|93711.2|93661.2|93722.4|93672.4|93700|93650|56
1651260010000|2022-04-29 19:20:10|93711.9|93661.9|93710.7|93660.7|93714.8|93664.8|93709.6|93659.6|45
1651260020000|2022-04-29 19:20:20|93710.8|93660.8|93695|93645|93711.1|93661.1|93686.6|93636.6|61
1651260030000|2022-04-29 19:20:30|93695.5|93645.5|93697.2|93647.2|93706.7|93656.7|93690.2|93640.2|59
1651260040000|2022-04-29 19:20:40|93696.6|93646.6|93691.3|93641.3|93697.4|93647.4|93689.3|93639.3|49
1651260050000|2022-04-29 19:20:50|93691.1|93641.1|93692.8|93642.8|93699|93649|93688.9|93638.9|46
1651260060000|2022-04-29 19:21:00|93692|93642|93682.4|93632.4|93697.9|93647.9|93682.4|93632.4|59
1651260070000|2022-04-29 19:21:10|93682.3|93632.3|93694.6|93644.6|93701.6|93651.6|93678.4|93628.4|66
1651260080000|2022-04-29 19:21:20|93696.9|93646.9|93695|93645|93702.7|93652.7|93694|93644|59
1651260090000|2022-04-29 19:21:30|93694.5|93644.5|93700.1|93650.1|93700.9|93650.9|93684.7|93634.7|56
1651260100000|2022-04-29 19:21:40|93699.3|93649.3|93698|93648|93705.5|93655.5|93692.9|93642.9|55
1651260110000|2022-04-29 19:21:50|93699.4|93649.4|93735.1|93685.1|93740.2|93690.2|93694|93644|47
1651260120000|2022-04-29 19:22:00|93732.5|93682.5|93725.6|93675.6|93739.7|93689.7|93722.5|93672.5|53
1651260130000|2022-04-29 19:22:10|93723.6|93673.6|93726.5|93676.5|93731.6|93681.6|93723|93673|54
1651260140000|2022-04-29 19:22:20|93727.2|93677.2|93717.6|93667.6|93727.7|93677.7|93711.5|93661.5|61
1651260150000|2022-04-29 19:22:30|93716.7|93666.7|93737.2|93687.2|93738|93688|93716.7|93666.7|54
1651260160000|2022-04-29 19:22:40|93737.1|93687.1|93739.3|93689.3|93740.5|93690.5|93734.9|93684.9|51
1651260170000|2022-04-29 19:22:50|93739.8|93689.8|93741.9|93691.9|93742.5|93692.5|93738.5|93688.5|32
1651260180000|2022-04-29 19:23:00|93741.8|93691.8|93722.7|93672.7|93741.8|93691.8|93718.8|93668.8|65
1651260190000|2022-04-29 19:23:10|93723.1|93673.1|93722.3|93672.3|93726.2|93676.2|93719.3|93669.3|56
1651260200000|2022-04-29 19:23:20|93723|93673|93722.7|93672.7|93727|93677|93721.3|93671.3|24
1651260210000|2022-04-29 19:23:30|93722.9|93672.9|93724.5|93674.5|93732.5|93682.5|93722.9|93672.9|40
1651260220000|2022-04-29 19:23:40|93723.2|93673.2|93725.3|93675.3|93727.4|93677.4|93723.1|93673.1|21
1651260230000|2022-04-29 19:23:50|93724.1|93674.1|93720|93670|93725.4|93675.4|93718.8|93668.8|20
1651260240000|2022-04-29 19:24:00|93720.1|93670.1|93723.7|93673.7|93727.4|93677.4|93713.5|93663.5|53
1651260250000|2022-04-29 19:24:10|93723.4|93673.4|93723.8|93673.8|93725.3|93675.3|93714.2|93664.2|54
1651260260000|2022-04-29 19:24:20|93723|93673|93726.7|93676.7|93732|93682|93716.7|93666.7|48
1651260270000|2022-04-29 19:24:30|93726.9|93676.9|93726.1|93676.1|93729.1|93679.1|93723.1|93673.1|41
1651260280000|2022-04-29 19:24:40|93725.5|93675.5|93732.7|93682.7|93734.6|93684.6|93725.5|93675.5|33
1651260290000|2022-04-29 19:24:50|93735.5|93685.5|93736.3|93686.3|93740|93690|93732.4|93682.4|46
1651260300000|2022-04-29 19:25:00|93736.4|93686.4|93744.7|93694.7|93745.3|93695.3|93735.3|93685.3|58
1651260310000|2022-04-29 19:25:10|93743.3|93693.3|93744.2|93694.2|93749|93699|93739.2|93689.2|50
1651260320000|2022-04-29 19:25:20|93743.5|93693.5|93731.6|93681.6|93745.5|93695.5|93730.4|93680.4|57
1651260330000|2022-04-29 19:25:30|93730.9|93680.9|93737.3|93687.3|93744.8|93694.8|93728.7|93678.7|55
1651260340000|2022-04-29 19:25:40|93737.1|93687.1|93744|93694|93745.7|93695.7|93736.5|93686.5|48
1651260350000|2022-04-29 19:25:50|93743.8|93693.8|93746.5|93696.5|93752.1|93702.1|93739.5|93689.5|47
1651260360000|2022-04-29 19:26:00|93752.1|93702.1|93744.9|93694.9|93752.1|93702.1|93738.3|93688.3|53
1651260370000|2022-04-29 19:26:10|93745.4|93695.4|93746.9|93696.9|93760.6|93715|93734.8|93692.9|47
1651260380000|2022-04-29 19:26:20|93746.4|93696.4|93750.4|93700.4|93751.9|93701.9|93739.2|93689.2|60
1651260390000|2022-04-29 19:26:30|93750|93700|93753.1|93703.1|93753.7|93714|93739|93699.8|22
1651260400000|2022-04-29 19:26:40|93753.3|93703.3|93762.6|93712.6|93762.6|93712.6|93753|93703|39
1651260410000|2022-04-29 19:26:50|93761.6|93711.6|93760.4|93710.4|93765.1|93715.1|93756.7|93706.7|53
1651260420000|2022-04-29 19:27:00|93760.1|93710.1|93763.9|93713.9|93766.5|93716.5|93758.7|93708.7|50
1651260430000|2022-04-29 19:27:10|93764|93714|93760.9|93710.9|93768.2|93718.2|93755.2|93705.2|59
1651260440000|2022-04-29 19:27:20|93762.2|93712.2|93757.5|93707.5|93763.9|93713.9|93755.5|93705.5|54
1651260450000|2022-04-29 19:27:30|93758.7|93708.7|93765.7|93715.7|93765.7|93715.7|93757.5|93707.5|36
1651260460000|2022-04-29 19:27:40|93765.3|93715.3|93760.5|93710.5|93766.6|93716.6|93757.4|93707.4|45
1651260470000|2022-04-29 19:27:50|93758.1|93708.1|93758.4|93708.4|93762.8|93712.8|93755.7|93705.7|40
1651260480000|2022-04-29 19:28:00|93762.3|93712.3|93758|93708|93762.5|93712.5|93736.9|93686.9|62
1651260490000|2022-04-29 19:28:10|93759|93709|93769.9|93719.9|93774.2|93724.2|93759|93709|54
1651260500000|2022-04-29 19:28:20|93769.8|93719.8|93779|93729|93780.6|93730.6|93766.8|93716.8|62
1651260510000|2022-04-29 19:28:30|93778.4|93728.4|93782|93732|93784.8|93734.8|93773.3|93723.3|53
1651260520000|2022-04-29 19:28:40|93783.3|93733.3|93780.1|93730.1|93784.5|93734.5|93775.3|93725.3|52
1651260530000|2022-04-29 19:28:50|93779.6|93729.6|93781.7|93731.7|93781.7|93731.7|93779.6|93729.6|28
1651260540000|2022-04-29 19:29:00|93781.4|93731.4|93776.7|93726.7|93788.9|93738.9|93776.4|93726.4|44
1651260550000|2022-04-29 19:29:10|93776.9|93726.9|93777.8|93727.8|93780.8|93730.8|93775.2|93725.2|42
1651260560000|2022-04-29 19:29:20|93777.4|93727.4|93787|93737|93787|93737|93773.8|93723.8|43
1651260570000|2022-04-29 19:29:30|93789.8|93739.8|93783.6|93733.6|93790.7|93740.7|93780.5|93730.5|64
1651260580000|2022-04-29 19:29:40|93782.4|93732.4|93781|93731|93786.8|93736.8|93771.9|93721.9|45
1651260590000|2022-04-29 19:29:50|93779.6|93729.6|93787.8|93737.8|93790.3|93740.3|93776|93726|67
1651260600000|2022-04-29 19:30:00|93785.7|93735.7|93773.5|93723.5|93808.6|93736|93762|93679|73
1651260610000|2022-04-29 19:30:10|93773.1|93723.1|93779|93729|93780.7|93730.7|93759.4|93709.4|70
1651260620000|2022-04-29 19:30:20|93779.5|93729.5|93786.5|93736.5|93787|93737|93777.7|93727.7|59
1651260630000|2022-04-29 19:30:30|93785.6|93735.6|93796.3|93746.3|93798.2|93748.2|93783.8|93733.8|61
1651260640000|2022-04-29 19:30:40|93796.6|93746.6|93793.6|93743.6|93796.6|93746.6|93786.7|93736.7|61
1651260650000|2022-04-29 19:30:50|93793.1|93743.1|93794.1|93744.1|93794.3|93744.3|93780.6|93730.6|64
1651260660000|2022-04-29 19:31:00|93794.2|93744.2|93785.9|93735.9|93835.6|93745.8|93770.9|93682.9|58
1651260670000|2022-04-29 19:31:10|93785.4|93735.4|93782.8|93732.8|93788.3|93738.3|93780.4|93730.4|69
1651260680000|2022-04-29 19:31:20|93782.5|93732.5|93778.7|93728.7|93786.9|93736.9|93775.9|93725.9|67
1651260690000|2022-04-29 19:31:30|93779.1|93729.1|93781.6|93731.6|93785|93735|93778.8|93728.8|55
1651260700000|2022-04-29 19:31:40|93781.7|93731.7|93789.1|93739.1|93790.3|93740.3|93781.7|93731.7|68
1651260710000|2022-04-29 19:31:50|93789|93739|93783.4|93733.4|93791.1|93741.1|93783.4|93733.4|52
1651260720000|2022-04-29 19:32:00|93783.5|93733.5|93783.1|93733.1|93783.8|93733.8|93780.4|93730.4|54
1651260730000|2022-04-29 19:32:10|93782.7|93732.7|93765.5|93715.5|93798.3|93733.4|93759.6|93670.1|69
1651260740000|2022-04-29 19:32:20|93765.7|93715.7|93761.1|93711.1|93767.2|93717.2|93752|93702|67
1651260750000|2022-04-29 19:32:30|93762.9|93712.9|93759.2|93709.2|93766.3|93716.3|93757.7|93707.7|64
1651260760000|2022-04-29 19:32:40|93758.3|93708.3|93757.2|93707.2|93759.9|93709.9|93752.8|93702.8|70
1651260770000|2022-04-29 19:32:50|93754.8|93704.8|93761.5|93711.5|93765.7|93715.7|93751.3|93701.3|72
1651260780000|2022-04-29 19:33:00|93761.7|93711.7|93768.6|93718.6|93769.8|93719.8|93756.4|93706.4|69
1651260790000|2022-04-29 19:33:10|93766.4|93716.4|93769.6|93719.6|93770.5|93720.5|93766.3|93716.3|58
1651260800000|2022-04-29 19:33:20|93769.3|93719.3|93775|93725|93775.8|93725.8|93761.9|93711.9|71
1651260810000|2022-04-29 19:33:30|93775.1|93725.1|93781.7|93731.7|93785|93735|93775.1|93725.1|67
1651260820000|2022-04-29 19:33:40|93781.1|93731.1|93782.3|93732.3|93787.8|93737.8|93779.4|93729.4|59
1651260830000|2022-04-29 19:33:50|93783|93733|93818.4|93685.8|93823.8|93735.6|93762.4|93669.5|61
1651260840000|2022-04-29 19:34:00|93776.4|93726.4|93769|93719|93805|93727.5|93759.1|93675.4|62
1651260850000|2022-04-29 19:34:10|93768.6|93718.6|93773.2|93723.2|93776.1|93726.1|93764|93714|56
1651260860000|2022-04-29 19:34:20|93773.4|93723.4|93780.6|93730.6|93819.4|93732.8|93754.5|93671.5|72
1651260870000|2022-04-29 19:34:30|93774|93724|93765.5|93715.5|93802.9|93734.3|93765.5|93676.4|69
1651260880000|2022-04-29 19:34:40|93765.8|93715.8|93773.3|93723.3|93780.1|93730.1|93764.6|93714.6|67
1651260890000|2022-04-29 19:34:50|93772.2|93722.2|93768.5|93718.5|93773.5|93723.5|93767.3|93717.3|63
1651260900000|2022-04-29 19:35:00|93770.4|93720.4|93778.4|93728.4|93779.4|93729.4|93770.4|93720.4|65
1651260910000|2022-04-29 19:35:10|93778.3|93728.3|93778.8|93728.8|93784.5|93734.5|93778.3|93728.3|59
1651260920000|2022-04-29 19:35:20|93778|93728|93782.7|93732.7|93784|93734|93777.8|93727.8|51
1651260930000|2022-04-29 19:35:30|93782|93732|93777.4|93727.4|93783|93733|93774.2|93724.2|52
1651260940000|2022-04-29 19:35:40|93777.6|93727.6|93780.9|93730.9|93782|93732|93773.3|93723.3|42
1651260950000|2022-04-29 19:35:50|93781.2|93731.2|93781|93731|93785.2|93735.2|93778.2|93728.2|58
1651260960000|2022-04-29 19:36:00|93779.9|93729.9|93790.1|93740.1|93791.8|93741.8|93779|93729|67
1651260970000|2022-04-29 19:36:10|93789.6|93739.6|93782.9|93732.9|93789.6|93739.6|93779.1|93729.1|64
1651260980000|2022-04-29 19:36:20|93782.8|93732.8|93793|93743|93793|93743|93782.8|93732.8|62
1651260990000|2022-04-29 19:36:30|93792.7|93742.7|93785|93735|93793.9|93743.9|93783.6|93733.6|53
1651261000000|2022-04-29 19:36:40|93784.9|93734.9|93781.5|93731.5|93785.9|93735.9|93780.1|93730.1|55
1651261010000|2022-04-29 19:36:50|93781.8|93731.8|93795.6|93745.6|93799.1|93749.1|93781.5|93731.5|64
1651261020000|2022-04-29 19:37:00|93799.1|93749.1|93796.9|93746.9|93806.5|93756.5|93792|93742|69
1651261030000|2022-04-29 19:37:10|93796.2|93746.2|93793.7|93743.7|93805.1|93755.1|93793.7|93743.7|72
1651261040000|2022-04-29 19:37:20|93794.2|93744.2|93788.1|93738.1|93794.7|93744.7|93783.7|93733.7|59
1651261050000|2022-04-29 19:37:30|93789.4|93739.4|93789.8|93739.8|93794.8|93744.8|93787.1|93737.1|56
1651261060000|2022-04-29 19:37:40|93789.6|93739.6|93789.2|93739.2|93791.5|93741.5|93786.9|93736.9|47
1651261070000|2022-04-29 19:37:50|93789|93739|93797.7|93747.7|93797.7|93747.7|93783|93733|50
1651261080000|2022-04-29 19:38:00|93795|93745|93789.4|93739.4|93795.9|93745.9|93786.3|93736.3|61
1651261090000|2022-04-29 19:38:10|93789.5|93739.5|93788.3|93738.3|93806.4|93756.4|93785.7|93735.7|60
1651261100000|2022-04-29 19:38:20|93788|93738|93780.7|93730.7|93790|93740|93777.3|93727.3|57
1651261110000|2022-04-29 19:38:30|93781.6|93731.6|93783|93733|93789.3|93739.3|93777.7|93727.7|67
1651261120000|2022-04-29 19:38:40|93782.6|93732.6|93785.9|93735.9|93789.3|93739.3|93781.3|93731.3|55
1651261130000|2022-04-29 19:38:50|93786|93736|93784.4|93734.4|93786.4|93736.4|93776.3|93726.3|62
1651261140000|2022-04-29 19:39:00|93784.3|93734.3|93780.1|93730.1|93785.2|93735.2|93779.8|93729.8|51
1651261150000|2022-04-29 19:39:10|93777.2|93727.2|93772.4|93722.4|93782.6|93732.6|93771.5|93721.5|64
1651261160000|2022-04-29 19:39:20|93771.9|93721.9|93773.7|93723.7|93779.1|93729.1|93763.2|93713.2|67
1651261170000|2022-04-29 19:39:30|93773.4|93723.4|93753.9|93703.9|93774.2|93724.2|93752.3|93702.3|59
1651261180000|2022-04-29 19:39:40|93754.5|93704.5|93761.7|93711.7|93765.6|93715.6|93754.3|93704.3|62
1651261190000|2022-04-29 19:39:50|93762|93712|93765.6|93715.6|93770.6|93720.6|93757.1|93707.1|64
1651261200000|2022-04-29 19:40:00|93765.5|93715.5|93777.8|93727.8|93784.8|93734.8|93765.1|93715.1|69
1651261210000|2022-04-29 19:40:10|93777.6|93727.6|93783.6|93733.6|93784.5|93734.5|93771.5|93721.5|60
1651261220000|2022-04-29 19:40:20|93784.1|93734.1|93784.7|93734.7|93789.5|93739.5|93777.1|93727.1|64
1651261230000|2022-04-29 19:40:30|93783.7|93733.7|93770.2|93720.2|93784.5|93734.5|93770.2|93720.2|63
1651261240000|2022-04-29 19:40:40|93769.9|93719.9|93764.2|93714.2|93771|93721|93756.7|93706.7|67
1651261250000|2022-04-29 19:40:50|93764.4|93714.4|93762.6|93712.6|93765.7|93715.7|93759.5|93709.5|64
1651261260000|2022-04-29 19:41:00|93761.4|93711.4|93772.9|93722.9|93772.9|93722.9|93760.8|93710.8|57
1651261270000|2022-04-29 19:41:10|93772.8|93722.8|93780.5|93730.5|93788.3|93738.3|93771.2|93721.2|58
1651261280000|2022-04-29 19:41:20|93775.8|93725.8|93782.4|93732.4|93783.1|93733.1|93775.8|93725.8|66
1651261290000|2022-04-29 19:41:30|93782.5|93732.5|93783.1|93733.1|93796.4|93746.4|93779|93729|54
1651261300000|2022-04-29 19:41:40|93782.8|93732.8|93781|93731|93784.9|93734.9|93778.8|93728.8|47
1651261310000|2022-04-29 19:41:50|93780.7|93730.7|93776.1|93726.1|93782.9|93732.9|93776.1|93726.1|36
1651261320000|2022-04-29 19:42:00|93776.7|93726.7|93782.3|93732.3|93786.1|93736.1|93776.7|93726.7|59
1651261330000|2022-04-29 19:42:10|93782.5|93732.5|93783.1|93733.1|93786.5|93736.5|93778.2|93728.2|59
1651261340000|2022-04-29 19:42:20|93783|93733|93780.6|93730.6|93787.4|93737.4|93778.7|93728.7|56
1651261350000|2022-04-29 19:42:30|93780.5|93730.5|93780.1|93730.1|93786.3|93736.3|93777.2|93727.2|48
1651261360000|2022-04-29 19:42:40|93780.2|93730.2|93781.8|93731.8|93782.5|93732.5|93777.3|93727.3|46
1651261370000|2022-04-29 19:42:50|93776.3|93726.3|93777.4|93727.4|93784.8|93734.8|93772.4|93722.4|65
1651261380000|2022-04-29 19:43:00|93778.5|93728.5|93778.3|93728.3|93780.8|93730.8|93773.3|93723.3|58
1651261390000|2022-04-29 19:43:10|93777.8|93727.8|93767.7|93717.7|93777.8|93727.8|93765.7|93715.7|60
1651261400000|2022-04-29 19:43:20|93767.8|93717.8|93767.5|93717.5|93771.6|93721.6|93765.8|93715.8|58
1651261410000|2022-04-29 19:43:30|93767.9|93717.9|93769.3|93719.3|93772.1|93722.1|93763.7|93713.7|57
1651261420000|2022-04-29 19:43:40|93768.9|93718.9|93769.7|93719.7|93770.2|93720.2|93767.3|93717.3|55
1651261430000|2022-04-29 19:43:50|93770.1|93720.1|93767|93717|93772.4|93722.4|93764.7|93714.7|54
1651261440000|2022-04-29 19:44:00|93767.6|93717.6|93765|93715|93768.4|93718.4|93762.6|93712.6|61
1651261450000|2022-04-29 19:44:10|93765.4|93715.4|93764.2|93714.2|93770.2|93720.2|93764.2|93714.2|50
1651261460000|2022-04-29 19:44:20|93765.1|93715.1|93782.3|93732.3|93786.6|93736.6|93764.4|93714.4|66
1651261470000|2022-04-29 19:44:30|93781.8|93731.8|93780.9|93730.9|93784.9|93734.9|93777.2|93727.2|58
1651261480000|2022-04-29 19:44:40|93780.4|93730.4|93774.9|93724.9|93782.4|93732.4|93770.1|93720.1|59
1651261490000|2022-04-29 19:44:50|93775.7|93725.7|93777.7|93727.7|93777.8|93727.8|93771.9|93721.9|53
1651261500000|2022-04-29 19:45:00|93776.8|93726.8|93780.7|93730.7|93780.7|93730.7|93774.4|93724.4|52
1651261510000|2022-04-29 19:45:10|93780.9|93730.9|93776.9|93726.9|93780.9|93730.9|93772.1|93722.1|56
1651261520000|2022-04-29 19:45:20|93777.1|93727.1|93780.9|93730.9|93781.8|93731.8|93771.9|93721.9|47
1651261530000|2022-04-29 19:45:30|93781.1|93731.1|93785.1|93735.1|93785.7|93735.7|93780.1|93730.1|52
1651261540000|2022-04-29 19:45:40|93785.3|93735.3|93785.4|93735.4|93789.1|93739.1|93780|93730|63
1651261550000|2022-04-29 19:45:50|93785.2|93735.2|93788.3|93738.3|93801|93751|93784.8|93734.8|58
1651261560000|2022-04-29 19:46:00|93787.5|93737.5|93784.7|93734.7|93795.7|93745.7|93781.4|93731.4|74
1651261570000|2022-04-29 19:46:10|93784.6|93734.6|93796.6|93746.6|93798.4|93748.4|93784.6|93734.6|67
1651261580000|2022-04-29 19:46:20|93797.4|93747.4|93814.7|93764.7|93816.6|93766.6|93796.9|93746.9|69
1651261590000|2022-04-29 19:46:30|93815.5|93765.5|93817.9|93767.9|93820.5|93770.5|93814.4|93764.4|70
1651261600000|2022-04-29 19:46:40|93818.7|93768.7|93824.9|93774.9|93855.3|93775|93812.2|93724.8|67
1651261610000|2022-04-29 19:46:50|93824.3|93774.3|93827.9|93777.9|93866.5|93780.5|93815.1|93718.2|68
1651261620000|2022-04-29 19:47:00|93826|93776|93825.3|93775.3|93836.1|93786.1|93818.8|93768.8|69
1651261630000|2022-04-29 19:47:10|93823.1|93773.1|93829.6|93779.6|93830.7|93780.7|93822.5|93772.5|62
1651261640000|2022-04-29 19:47:20|93829.8|93779.8|93830|93780|93835.9|93785.9|93822.3|93772.3|59
1651261650000|2022-04-29 19:47:30|93830.6|93780.6|93844.6|93794.6|93847.2|93797.2|93827.7|93777.7|67
1651261660000|2022-04-29 19:47:40|93845.5|93795.5|93855.8|93805.8|93858.8|93808.8|93844|93794|70
1651261670000|2022-04-29 19:47:50|93857.7|93807.7|93859.6|93809.6|93859.6|93809.6|93848.5|93798.5|71
1651261680000|2022-04-29 19:48:00|93859.4|93809.4|93858.2|93808.2|93863.1|93813.1|93849.9|93799.9|73
1651261690000|2022-04-29 19:48:10|93858.9|93808.9|93867.3|93817.3|93870.7|93820.7|93853.3|93803.3|66
1651261700000|2022-04-29 19:48:20|93867.4|93817.4|93868.8|93818.8|93884.2|93834.2|93867.3|93817.3|69
1651261710000|2022-04-29 19:48:30|93866.6|93816.6|93851.4|93801.4|93881|93831|93848.5|93798.5|72
1651261720000|2022-04-29 19:48:40|93849.1|93799.1|93846.8|93796.8|93850.4|93800.4|93844.4|93794.4|66
1651261730000|2022-04-29 19:48:50|93846.2|93796.2|93840.2|93790.2|93849.5|93799.5|93838.4|93788.4|65
1651261740000|2022-04-29 19:49:00|93841.3|93791.3|93848.3|93798.3|93859.2|93809.2|93840.1|93790.1|66
1651261750000|2022-04-29 19:49:10|93847.8|93797.8|93839.5|93789.5|93850.1|93800.1|93837.2|93787.2|58
1651261760000|2022-04-29 19:49:20|93840.6|93790.6|93835|93785|93841.1|93791.1|93831|93781|68
1651261770000|2022-04-29 19:49:30|93835.4|93785.4|93839.7|93789.7|93840.5|93790.5|93833.9|93783.9|71
1651261780000|2022-04-29 19:49:40|93840.8|93790.8|93839.7|93789.7|93842.8|93792.8|93834.4|93784.4|59
1651261790000|2022-04-29 19:49:50|93840.9|93790.9|93839.1|93789.1|93841.8|93791.8|93834.4|93784.4|61
1651261800000|2022-04-29 19:50:00|93837.6|93787.6|93841.8|93791.8|93845.4|93795.4|93833.1|93783.1|70
1651261810000|2022-04-29 19:50:10|93841.7|93791.7|93856.9|93806.9|93856.9|93806.9|93840.4|93790.4|75
1651261820000|2022-04-29 19:50:20|93858.2|93808.2|93850.1|93800.1|93862.6|93812.6|93850.1|93800.1|75
1651261830000|2022-04-29 19:50:30|93850.2|93800.2|93850.2|93800.2|93857.1|93807.1|93847.4|93797.4|72
1651261840000|2022-04-29 19:50:40|93851|93801|93848.1|93798.1|93857|93807|93847.2|93797.2|66
1651261850000|2022-04-29 19:50:50|93849.1|93799.1|93856.7|93806.7|93863.2|93813.2|93847.1|93797.1|67
1651261860000|2022-04-29 19:51:00|93856.9|93806.9|93859.2|93809.2|93860.3|93810.3|93851.7|93801.7|66
1651261870000|2022-04-29 19:51:10|93860|93810|93869|93819|93869.6|93819.6|93855.6|93805.6|69
1651261880000|2022-04-29 19:51:20|93870.1|93820.1|93856.7|93806.7|93870.1|93820.1|93853.9|93803.9|68
1651261890000|2022-04-29 19:51:30|93857.1|93807.1|93851.1|93801.1|93859.8|93809.8|93849.8|93799.8|67
1651261900000|2022-04-29 19:51:40|93851.9|93801.9|93846.4|93796.4|93852.8|93802.8|93830.8|93780.8|73
1651261910000|2022-04-29 19:51:50|93846.7|93796.7|93846.2|93796.2|93851.1|93801.1|93842.6|93792.6|67
1651261920000|2022-04-29 19:52:00|93847.8|93797.8|93851.8|93801.8|93852.3|93802.3|93841.4|93791.4|76
1651261930000|2022-04-29 19:52:10|93849|93799|93857.8|93807.8|93864|93814|93847.1|93797.1|75
1651261940000|2022-04-29 19:52:20|93860.1|93810.1|93864.5|93814.5|93866.5|93816.5|93856.8|93806.8|73
1651261950000|2022-04-29 19:52:30|93864.8|93814.8|93860.5|93810.5|93865.5|93815.5|93856.4|93806.4|66
1651261960000|2022-04-29 19:52:40|93863.9|93813.9|93863.5|93813.5|93871.5|93821.5|93859.3|93809.3|70
1651261970000|2022-04-29 19:52:50|93864|93814|93863.3|93813.3|93868.3|93818.3|93862.2|93812.2|61
1651261980000|2022-04-29 19:53:00|93863.2|93813.2|93869.6|93819.6|93873|93823|93860.1|93810.1|63
1651261990000|2022-04-29 19:53:10|93870.6|93820.6|93873.6|93823.6|93885.8|93835.8|93870.6|93820.6|70
1651262000000|2022-04-29 19:53:20|93873.2|93823.2|93875.7|93825.7|93882.5|93832.5|93869.2|93819.2|58
1651262010000|2022-04-29 19:53:30|93875.6|93825.6|93873.9|93823.9|93880.7|93830.7|93871.9|93821.9|64
1651262020000|2022-04-29 19:53:40|93873.7|93823.7|93874.5|93824.5|93876.1|93826.1|93860.1|93810.1|64
1651262030000|2022-04-29 19:53:50|93874|93824|93874|93824|93875.3|93825.3|93868.2|93818.2|61
1651262040000|2022-04-29 19:54:00|93873.7|93823.7|93872.8|93822.8|93877.2|93827.2|93868.9|93818.9|59
1651262050000|2022-04-29 19:54:10|93872.5|93822.5|93870.6|93820.6|93873.1|93823.1|93866|93816|46
1651262060000|2022-04-29 19:54:20|93869.8|93819.8|93871.2|93821.2|93873.7|93823.7|93869.7|93819.7|44
1651262070000|2022-04-29 19:54:30|93872.3|93822.3|93877.7|93827.7|93877.7|93827.7|93869.8|93819.8|49
1651262080000|2022-04-29 19:54:40|93878.8|93828.8|93879.9|93829.9|93881.5|93831.5|93874.2|93824.2|50
1651262090000|2022-04-29 19:54:50|93878.9|93828.9|93876.9|93826.9|93936|93832|93872.5|93772.8|65
1651262100000|2022-04-29 19:55:00|93876.8|93826.8|93859|93809|93877.9|93827.9|93853.4|93803.4|66
1651262110000|2022-04-29 19:55:10|93858.5|93808.5|93855.1|93805.1|93862|93812|93849.2|93799.2|69
1651262120000|2022-04-29 19:55:20|93855.7|93805.7|93853.1|93803.1|93862.3|93812.3|93846.9|93796.9|63
1651262130000|2022-04-29 19:55:30|93853.7|93803.7|93854.5|93804.5|93856.6|93806.6|93850.8|93800.8|58
1651262140000|2022-04-29 19:55:40|93854.6|93804.6|93844.4|93794.4|93856.5|93806.5|93839.5|93789.5|59
1651262150000|2022-04-29 19:55:50|93844.7|93794.7|93824.7|93774.7|93845.2|93795.2|93824.7|93774.7|54
1651262160000|2022-04-29 19:56:00|93808.4|93758.4|93813.4|93763.4|93820.6|93770.6|93804.6|93754.6|70
1651262170000|2022-04-29 19:56:10|93816.3|93766.3|93830.1|93780.1|93832|93782|93811.7|93761.7|70
1651262180000|2022-04-29 19:56:20|93829.3|93779.3|93823.5|93773.5|93833.6|93783.6|93823|93773|68
1651262190000|2022-04-29 19:56:30|93823|93773|93823.8|93773.8|93823.8|93773.8|93793.2|93743.2|71
1651262200000|2022-04-29 19:56:40|93822.9|93772.9|93832.3|93782.3|93833.9|93783.9|93815.4|93765.4|68
1651262210000|2022-04-29 19:56:50|93832.4|93782.4|93829.7|93779.7|93850.5|93800.5|93826.5|93776.5|73
1651262220000|2022-04-29 19:57:00|93829.3|93779.3|93828|93778|93836.6|93786.6|93826.6|93776.6|64
1651262230000|2022-04-29 19:57:10|93827.2|93777.2|93818.9|93768.9|93834.1|93784.1|93818.5|93768.5|68
1651262240000|2022-04-29 19:57:20|93819.4|93769.4|93816.3|93766.3|93827.7|93777.7|93809.8|93759.8|68
1651262250000|2022-04-29 19:57:30|93816.4|93766.4|93835.6|93785.6|93836.2|93786.2|93816.3|93766.3|69
1651262260000|2022-04-29 19:57:40|93836.5|93786.5|93839.7|93789.7|93843.9|93793.9|93835.4|93785.4|67
1651262270000|2022-04-29 19:57:50|93839.3|93789.3|93847.8|93797.8|93849.3|93799.3|93839.1|93789.1|62
1651262280000|2022-04-29 19:58:00|93847.1|93797.1|93850|93800|93850.2|93800.2|93844.7|93794.7|58
1651262290000|2022-04-29 19:58:10|93853.2|93803.2|93844.1|93794.1|93853.6|93803.6|93843.2|93793.2|68
1651262300000|2022-04-29 19:58:20|93844.5|93794.5|93838.2|93788.2|93844.5|93794.5|93834.8|93784.8|59
1651262310000|2022-04-29 19:58:30|93838.6|93788.6|93842.8|93792.8|93843.3|93793.3|93837.2|93787.2|57
1651262320000|2022-04-29 19:58:40|93843.7|93793.7|93836.2|93786.2|93843.7|93793.7|93831.9|93781.9|71
1651262330000|2022-04-29 19:58:50|93836|93786|93839.3|93789.3|93841|93791|93835.5|93785.5|72
1651262340000|2022-04-29 19:59:00|93838.1|93788.1|93850.2|93800.2|93851.1|93801.1|93837.1|93787.1|70
1651262350000|2022-04-29 19:59:10|93849.5|93799.5|93862.7|93812.7|93866.4|93816.4|93846.7|93796.7|72
1651262360000|2022-04-29 19:59:20|93862.4|93812.4|93855.5|93805.5|93862.7|93812.7|93852.8|93802.8|70
1651262370000|2022-04-29 19:59:30|93855.6|93805.6|93857.3|93807.3|93861.9|93811.9|93855.6|93805.6|71
1651262380000|2022-04-29 19:59:40|93857.5|93807.5|93836.8|93786.8|93857.5|93807.5|93831.3|93781.3|68
1651262390000|2022-04-29 19:59:50|93836.2|93786.2|93824|93774|93836.8|93786.8|93822.6|93772.6|64
1651262400000|2022-04-29 20:00:00|93824.6|93774.6|93821.7|93771.7|93824.7|93774.7|93821.7|93771.7|66
1651262410000|2022-04-29 20:00:10|93821.5|93771.5|93828.2|93778.2|93830.3|93780.3|93820.2|93770.2|57
1651262420000|2022-04-29 20:00:20|93828.6|93778.6|93828.9|93778.9|93829.5|93779.5|93825.8|93775.8|50
1651262430000|2022-04-29 20:00:30|93827.2|93777.2|93825.6|93775.6|93828.7|93778.7|93822.2|93772.2|46
1651262440000|2022-04-29 20:00:40|93825.9|93775.9|93829|93779|93830.6|93780.6|93824.2|93774.2|54
1651262450000|2022-04-29 20:00:50|93829.9|93779.9|93829.7|93779.7|93830.9|93780.9|93828.4|93778.4|40
1651262460000|2022-04-29 20:01:00|93830|93780|93834.6|93784.6|93834.6|93784.6|93827.2|93777.2|44
1651262470000|2022-04-29 20:01:10|93836.5|93786.5|93837.4|93787.4|93837.8|93787.8|93835.4|93785.4|43
1651262480000|2022-04-29 20:01:20|93837.6|93787.6|93839.8|93789.8|93841.6|93791.6|93835|93785|39
1651262490000|2022-04-29 20:01:30|93840|93790|93838.9|93788.9|93840.9|93790.9|93837.5|93787.5|37
1651262500000|2022-04-29 20:01:40|93839.8|93789.8|93838.6|93788.6|93840.3|93790.3|93838.1|93788.1|39
1651262510000|2022-04-29 20:01:50|93839.3|93789.3|93847.6|93797.6|93848.1|93798.1|93839.2|93789.2|38
1651262520000|2022-04-29 20:02:00|93847.4|93797.4|93859|93809|93859|93809|93847.1|93797.1|47
1651262530000|2022-04-29 20:02:10|93859.9|93809.9|93856.4|93806.4|93859.9|93809.9|93853.3|93803.3|39
1651262540000|2022-04-29 20:02:20|93856.7|93806.7|93855.8|93805.8|93857.8|93807.8|93855|93805|32
1651262550000|2022-04-29 20:02:30|93855.6|93805.6|93847.2|93797.2|93855.6|93805.6|93845.7|93795.7|60
1651262560000|2022-04-29 20:02:40|93847.9|93797.9|93849.8|93799.8|93852.4|93802.4|93847.9|93797.9|42
1651262570000|2022-04-29 20:02:50|93848.7|93798.7|93851.9|93801.9|93853.4|93803.4|93848.7|93798.7|30
1651262580000|2022-04-29 20:03:00|93852|93802|93855.7|93805.7|93860.9|93810.9|93849.1|93799.1|45
1651262590000|2022-04-29 20:03:10|93855.8|93805.8|93845.5|93795.5|93856.7|93806.7|93845.4|93795.4|43
1651262600000|2022-04-29 20:03:20|93845.4|93795.4|93846.1|93796.1|93849.4|93799.4|93844.1|93794.1|22
1651262610000|2022-04-29 20:03:30|93846.3|93796.3|93847.6|93797.6|93849.6|93799.6|93846.3|93796.3|20
1651262620000|2022-04-29 20:03:40|93849.1|93799.1|93848.5|93798.5|93849.1|93799.1|93847.4|93797.4|14
1651262630000|2022-04-29 20:03:50|93847.9|93797.9|93848.2|93798.2|93848.6|93798.6|93847.5|93797.5|10
1651262640000|2022-04-29 20:04:00|93847.9|93797.9|93848.6|93798.6|93852.6|93802.6|93847|93797|25
1651262650000|2022-04-29 20:04:10|93850.6|93800.6|93850.6|93800.6|93853.5|93803.5|93843.9|93793.9|33
1651262660000|2022-04-29 20:04:20|93851.1|93801.1|93855.9|93805.9|93857.7|93807.7|93846.6|93796.6|29
1651262670000|2022-04-29 20:04:30|93855.7|93805.7|93851.9|93801.9|93855.7|93805.7|93846.6|93796.6|21
1651262680000|2022-04-29 20:04:40|93852.3|93802.3|93851|93801|93856.2|93806.2|93845.9|93795.9|10
1651262690000|2022-04-29 20:04:50|93850|93800|93850.1|93800.1|93852.3|93802.3|93849.5|93799.5|17
1651262700000|2022-04-29 20:05:00|93850.6|93800.6|93846|93796|93854.3|93804.3|93844.5|93794.5|42
1651262710000|2022-04-29 20:05:10|93845.5|93795.5|93838.9|93788.9|93846.8|93796.8|93836.1|93786.1|53
1651262720000|2022-04-29 20:05:20|93839|93789|93842|93792|93843.3|93793.3|93834.3|93784.3|34
1651262730000|2022-04-29 20:05:30|93841.6|93791.6|93839.3|93789.3|93842.4|93792.4|93835.6|93785.6|19
1651262740000|2022-04-29 20:05:40|93840.7|93790.7|93843.2|93793.2|93846.1|93796.1|93840.4|93790.4|29
1651262750000|2022-04-29 20:05:50|93844.8|93794.8|93829.2|93779.2|93849.2|93799.2|93828.5|93778.5|35
1651262760000|2022-04-29 20:06:00|93835.3|93785.3|93833.7|93783.7|93837.1|93787.1|93830.9|93780.9|43
1651262770000|2022-04-29 20:06:10|93832.4|93782.4|93832.3|93782.3|93833.8|93783.8|93829.3|93779.3|37
1651262780000|2022-04-29 20:06:20|93832|93782|93831.3|93781.3|93832.1|93782.1|93828|93778|28
1651262790000|2022-04-29 20:06:30|93830.9|93780.9|93826.1|93776.1|93831.5|93781.5|93820.7|93770.7|40
1651262800000|2022-04-29 20:06:40|93827.3|93777.3|93830.7|93780.7|93836.3|93786.3|93824.7|93774.7|49
1651262810000|2022-04-29 20:06:50|93832.5|93782.5|93832|93782|93836.1|93786.1|93830.1|93780.1|52
1651262820000|2022-04-29 20:07:00|93832.4|93782.4|93832.4|93782.4|93836.5|93786.5|93829.4|93779.4|39
1651262830000|2022-04-29 20:07:10|93832.3|93782.3|93830.1|93780.1|93834.8|93784.8|93830.1|93780.1|32
1651262840000|2022-04-29 20:07:20|93828.5|93778.5|93832.8|93782.8|93838.3|93788.3|93828.5|93778.5|21
1651262850000|2022-04-29 20:07:30|93835.1|93785.1|93836.9|93786.9|93842.2|93792.2|93835.1|93785.1|57
1651262860000|2022-04-29 20:07:40|93836.7|93786.7|93839.1|93789.1|93839.9|93789.9|93834.9|93784.9|40
1651262870000|2022-04-29 20:07:50|93838.5|93788.5|93838.8|93788.8|93839.1|93789.1|93836.2|93786.2|32
1651262880000|2022-04-29 20:08:00|93838.6|93788.6|93836.3|93786.3|93838.7|93788.7|93828.2|93778.2|44
1651262890000|2022-04-29 20:08:10|93836.4|93786.4|93833.4|93783.4|93837.2|93787.2|93831.8|93781.8|51
1651262900000|2022-04-29 20:08:20|93834|93784|93831.2|93781.2|93835.5|93785.5|93829.2|93779.2|39
1651262910000|2022-04-29 20:08:30|93835.2|93785.2|93847.2|93797.2|93847.2|93797.2|93835.2|93785.2|61
1651262920000|2022-04-29 20:08:40|93847.6|93797.6|93855.4|93805.4|93855.4|93805.4|93847.6|93797.6|32
1651262930000|2022-04-29 20:08:50|93853.3|93803.3|93849.2|93799.2|93855.2|93805.2|93845.2|93795.2|16
1651262940000|2022-04-29 20:09:00|93850|93800|93852.1|93802.1|93853.8|93803.8|93850|93800|19
1651262950000|2022-04-29 20:09:10|93848.7|93798.7|93854.7|93804.7|93854.8|93804.8|93848.7|93798.7|10
1651262960000|2022-04-29 20:09:20|93851.1|93801.1|93850|93800|93851.3|93801.3|93849|93799|22
1651262970000|2022-04-29 20:09:30|93850.6|93800.6|93849.9|93799.9|93854|93804|93848.4|93798.4|16
1651262980000|2022-04-29 20:09:40|93850.2|93800.2|93851.5|93801.5|93851.7|93801.7|93850.2|93800.2|9
1651262990000|2022-04-29 20:09:50|93849.9|93799.9|93854.2|93804.2|93854.2|93804.2|93848.8|93798.8|15
1651263000000|2022-04-29 20:10:00|93855.4|93805.4|93855.7|93805.7|93858.7|93808.7|93849.4|93799.4|42
1651263010000|2022-04-29 20:10:10|93857.1|93807.1|93852.4|93802.4|93857.5|93807.5|93851|93801|30
1651263020000|2022-04-29 20:10:20|93852.5|93802.5|93856.5|93806.5|93858.3|93808.3|93850.7|93800.7|34
1651263030000|2022-04-29 20:10:30|93855.4|93805.4|93850.2|93800.2|93858.6|93808.6|93849.2|93799.2|35
1651263040000|2022-04-29 20:10:40|93849.5|93799.5|93865|93815|93865.5|93815.5|93849.4|93799.4|59
1651263050000|2022-04-29 20:10:50|93863.8|93813.8|93865.4|93815.4|93865.6|93815.6|93860.6|93810.6|44
1651263060000|2022-04-29 20:11:00|93863.2|93813.2|93857.7|93807.7|93865.4|93815.4|93856.6|93806.6|43
1651263070000|2022-04-29 20:11:10|93858.4|93808.4|93856.1|93806.1|93861.2|93811.2|93851.5|93801.5|49
1651263080000|2022-04-29 20:11:20|93856.2|93806.2|93848.4|93798.4|93856.2|93806.2|93845.2|93795.2|57
1651263090000|2022-04-29 20:11:30|93849.6|93799.6|93849.8|93799.8|93853.1|93803.1|93847.9|93797.9|28
1651263100000|2022-04-29 20:11:40|93848.4|93798.4|93845|93795|93852|93802|93843.8|93793.8|31
1651263110000|2022-04-29 20:11:50|93845.8|93795.8|93846.2|93796.2|93848|93798|93845.1|93795.1|15
1651263120000|2022-04-29 20:12:00|93846.3|93796.3|93843.6|93793.6|93847.2|93797.2|93836.8|93786.8|44
1651263130000|2022-04-29 20:12:10|93841.3|93791.3|93836.4|93786.4|93842.5|93792.5|93833.8|93783.8|40
1651263140000|2022-04-29 20:12:20|93836.3|93786.3|93834.8|93784.8|93836.3|93786.3|93823.9|93773.9|48
1651263150000|2022-04-29 20:12:30|93821.8|93771.8|93827|93777|93831.8|93781.8|93821.6|93771.6|54
1651263160000|2022-04-29 20:12:40|93822.6|93772.6|93823.3|93773.3|93834|93784|93818|93768|49
1651263170000|2022-04-29 20:12:50|93823.4|93773.4|93826.9|93776.9|93832.5|93782.5|93822.5|93772.5|38
1651263180000|2022-04-29 20:13:00|93828|93778|93823.1|93773.1|93831.9|93781.9|93821.8|93771.8|54
1651263190000|2022-04-29 20:13:10|93824.5|93774.5|93843.3|93793.3|93843.7|93793.7|93824|93774|42
1651263200000|2022-04-29 20:13:20|93839.9|93789.9|93845.5|93795.5|93851.1|93801.1|93838.9|93788.9|48
1651263210000|2022-04-29 20:13:30|93845.4|93795.4|93841|93791|93848.2|93798.2|93839.9|93789.9|28
1651263220000|2022-04-29 20:13:40|93842.9|93792.9|93843.5|93793.5|93844.2|93794.2|93841.2|93791.2|29
1651263230000|2022-04-29 20:13:50|93844.1|93794.1|93841.8|93791.8|93844.1|93794.1|93839.2|93789.2|23
1651263240000|2022-04-29 20:14:00|93842.2|93792.2|93827.5|93777.5|93845.5|93795.5|93827.2|93777.2|55
1651263250000|2022-04-29 20:14:10|93829.6|93779.6|93821.4|93771.4|93836.7|93786.7|93820.4|93770.4|39
1651263260000|2022-04-29 20:14:20|93821.8|93771.8|93821.6|93771.6|93829.6|93779.6|93819|93769|51
1651263270000|2022-04-29 20:14:30|93824.1|93774.1|93825|93775|93827.8|93777.8|93818.2|93768.2|45
1651263280000|2022-04-29 20:14:40|93826|93776|93820.5|93770.5|93826.5|93776.5|93810.9|93760.9|45
1651263290000|2022-04-29 20:14:50|93819.1|93769.1|93819.5|93769.5|93822|93772|93811.1|93761.1|38
1651263300000|2022-04-29 20:15:00|93819.3|93769.3|93805.8|93755.8|93819.7|93769.7|93795.3|93745.3|64
1651263310000|2022-04-29 20:15:10|93793.7|93743.7|93816|93766|93823|93773|93793.7|93743.7|45
1651263320000|2022-04-29 20:15:20|93818.9|93768.9|93814.5|93764.5|93828.6|93778.6|93803.1|93753.1|22
1651263330000|2022-04-29 20:15:30|93802.6|93752.6|93816.5|93766.5|93818|93768|93802.6|93752.6|3
1651263340000|2022-04-29 20:15:40|93801.2|93751.2|93811.1|93761.1|93811.1|93761.1|93799.8|93749.8|14
1651263350000|2022-04-29 20:15:50|93810|93760|93817.5|93767.5|93818.9|93768.9|93799.5|93749.5|44
1651263360000|2022-04-29 20:16:00|93814.5|93764.5|93802.5|93752.5|93817.5|93767.5|93799.5|93749.5|20
1651263370000|2022-04-29 20:16:10|93812|93762|93798.7|93748.7|93813|93763|93797.9|93747.9|25
1651263380000|2022-04-29 20:16:20|93798.6|93748.6|93799.6|93749.6|93808.1|93758.1|93798.6|93748.6|30
1651263390000|2022-04-29 20:16:30|93802.6|93752.6|93798.1|93748.1|93802.6|93752.6|93798.1|93748.1|10
1651263400000|2022-04-29 20:16:40|93798.4|93748.4|93797.8|93747.8|93801.5|93751.5|93797.8|93747.8|6
1651263410000|2022-04-29 20:16:50|93796.8|93746.8|93791.9|93741.9|93797.6|93747.6|93791.9|93741.9|9
1651263420000|2022-04-29 20:17:00|93792.1|93742.1|93794.5|93744.5|93812.5|93762.5|93792.1|93742.1|33
1651263430000|2022-04-29 20:17:10|93794.4|93744.4|93794.8|93744.8|93798.9|93748.9|93794.1|93744.1|28
1651263440000|2022-04-29 20:17:20|93793.4|93743.4|93796|93746|93799.8|93749.8|93793.4|93743.4|23
1651263450000|2022-04-29 20:17:30|93797.5|93747.5|93802.6|93752.6|93802.8|93752.8|93797.5|93747.5|6
1651263460000|2022-04-29 20:17:40|93803|93753|93803.5|93753.5|93805.2|93755.2|93801.3|93751.3|9
1651263470000|2022-04-29 20:17:50|93801.9|93751.9|93801.4|93751.4|93804|93754|93801.4|93751.4|8
1651263480000|2022-04-29 20:18:00|93801.3|93751.3|93801.3|93751.3|93801.4|93751.4|93801.3|93751.3|3
1651263490000|2022-04-29 20:18:10|93806|93756|93796.5|93746.5|93806.6|93756.6|93785.7|93735.7|18
1651263500000|2022-04-29 20:18:20|93801|93751|93799.1|93749.1|93801.8|93751.8|93795.5|93745.5|13
1651263510000|2022-04-29 20:18:30|93797|93747|93787.1|93737.1|93799.6|93749.6|93785.7|93735.7|7
1651263520000|2022-04-29 20:18:40|93787.3|93737.3|93791.7|93741.7|93791.7|93741.7|93787.3|93737.3|6
1651263530000|2022-04-29 20:18:50|93796|93746|93790.6|93740.6|93796.2|93746.2|93788.2|93738.2|11
1651263540000|2022-04-29 20:19:00|93788.8|93738.8|93790.4|93740.4|93795|93745|93786.7|93736.7|12
1651263550000|2022-04-29 20:19:10|93788.5|93738.5|93794.8|93744.8|93796.7|93746.7|93780.8|93730.8|34
1651263560000|2022-04-29 20:19:20|93794.3|93744.3|93791.6|93741.6|93796.6|93746.6|93790.3|93740.3|16
1651263570000|2022-04-29 20:19:30|93787.3|93737.3|93796.4|93746.4|93798|93748|93787.3|93737.3|31
1651263580000|2022-04-29 20:19:40|93800.2|93750.2|93802.1|93752.1|93805.3|93755.3|93791.2|93741.2|43
1651263590000|2022-04-29 20:19:50|93801.9|93751.9|93790.2|93740.2|93806.4|93756.4|93789.1|93739.1|37
1651263600000|2022-04-29 20:20:00|93785.3|93735.3|93787.1|93737.1|93793.9|93743.9|93785.3|93735.3|18
1651263610000|2022-04-29 20:20:10|93786.4|93736.4|93793.2|93743.2|93793.3|93743.3|93786.4|93736.4|22
1651263620000|2022-04-29 20:20:20|93793.7|93743.7|93851.1|93681.5|93851.1|93743.7|93788.7|93680.6|21
1651263630000|2022-04-29 20:20:30|93850.3|93680.6|93855|93674|93856|93744.1|93787|93674|19
1651263640000|2022-04-29 20:20:40|93856|93675|93791.9|93741.9|93856|93744.3|93791.8|93674|13
1651263650000|2022-04-29 20:20:50|93792.5|93742.5|93800.6|93750.6|93805.3|93755.3|93792.5|93742.5|39
1651263660000|2022-04-29 20:21:00|93801.3|93751.3|93798.9|93748.9|93812.5|93762.5|93795.1|93745.1|27
1651263670000|2022-04-29 20:21:10|93802.9|93752.9|93811.1|93761.1|93817|93767|93802.9|93752.9|25
1651263680000|2022-04-29 20:21:20|93810.3|93760.3|93800.5|93750.5|93812.6|93762.6|93800.5|93750.5|13
1651263690000|2022-04-29 20:21:30|93800.7|93750.7|93804.4|93754.4|93804.6|93754.6|93800.7|93750.7|9
1651263700000|2022-04-29 20:21:40|93809.5|93759.5|93808.7|93758.7|93809.5|93759.5|93808.7|93758.7|5
1651263710000|2022-04-29 20:21:50|93807.2|93757.2|93803.3|93753.3|93810.2|93760.2|93801.4|93751.4|9
1651263720000|2022-04-29 20:22:00|93804.1|93754.1|93785.3|93735.3|93810.1|93760.1|93780.9|93730.9|33
1651263730000|2022-04-29 20:22:10|93786.9|93736.9|93786.9|93736.9|93788.3|93738.3|93780|93730|36
1651263740000|2022-04-29 20:22:20|93786.8|93736.8|93791.4|93741.4|93795.3|93745.3|93784.1|93734.1|37
1651263750000|2022-04-29 20:22:30|93787.6|93737.6|93791.3|93741.3|93798.1|93748.1|93786.9|93736.9|46
1651263760000|2022-04-29 20:22:40|93791.1|93741.1|93795.1|93745.1|93802.8|93752.8|93791.1|93741.1|22
1651263770000|2022-04-29 20:22:50|93796.1|93746.1|93800.6|93750.6|93804.3|93754.3|93791.2|93741.2|22
1651263780000|2022-04-29 20:23:00|93801.9|93751.9|93797|93747|93806.2|93756.2|93793.2|93743.2|29
1651263790000|2022-04-29 20:23:10|93798.9|93748.9|93801.7|93751.7|93808.7|93758.7|93793.5|93743.5|11
1651263800000|2022-04-29 20:23:20|93803.6|93753.6|93794.1|93744.1|93808.2|93758.2|93794.1|93744.1|21
1651263810000|2022-04-29 20:23:30|93794.5|93744.5|93805.1|93755.1|93807.9|93757.9|93792.3|93742.3|26
1651263820000|2022-04-29 20:23:40|93802.3|93752.3|93801.9|93751.9|93805.3|93755.3|93797.9|93747.9|19
1651263830000|2022-04-29 20:23:50|93801.8|93751.8|93801.9|93751.9|93810.7|93760.7|93801.2|93751.2|29
1651263840000|2022-04-29 20:24:00|93801.8|93751.8|93803.4|93753.4|93806.9|93756.9|93796.4|93746.4|23
1651263850000|2022-04-29 20:24:10|93803.5|93753.5|93791.8|93741.8|93805.7|93755.7|93791.8|93741.8|21
1651263860000|2022-04-29 20:24:20|93792.1|93742.1|93804|93754|93807.3|93757.3|93792.1|93742.1|19
1651263870000|2022-04-29 20:24:30|93800.1|93750.1|93800.6|93750.6|93803.3|93753.3|93798.4|93748.4|14
1651263880000|2022-04-29 20:24:40|93800.5|93750.5|93793.7|93743.7|93800.5|93750.5|93792.3|93742.3|12
1651263890000|2022-04-29 20:24:50|93792.3|93742.3|93805.8|93755.8|93809.4|93759.4|93792.3|93742.3|10
1651263900000|2022-04-29 20:25:00|93805.9|93755.9|93801.5|93751.5|93805.9|93755.9|93800.1|93750.1|23
1651263910000|2022-04-29 20:25:10|93800|93750|93803.5|93753.5|93808.4|93758.4|93800|93750|14
1651263920000|2022-04-29 20:25:20|93805.3|93755.3|93809.7|93759.7|93809.7|93759.7|93801.5|93751.5|10
1651263930000|2022-04-29 20:25:30|93808.8|93758.8|93802.2|93752.2|93809.7|93759.7|93801.2|93751.2|11
1651263940000|2022-04-29 20:25:40|93801.9|93751.9|93810|93760|93811.4|93761.4|93801.9|93751.9|11
1651263950000|2022-04-29 20:25:50|93809.9|93759.9|93806.6|93756.6|93810|93760|93806.6|93756.6|15
1651263960000|2022-04-29 20:26:00|93805.5|93755.5|93811.1|93761.1|93811.1|93761.1|93800.1|93750.1|18
1651263970000|2022-04-29 20:26:10|93810.6|93760.6|93806|93756|93811.1|93761.1|93806|93756|10
1651263980000|2022-04-29 20:26:20|93808.3|93758.3|93812|93762|93812.1|93762.1|93808.3|93758.3|10
1651263990000|2022-04-29 20:26:30|93812.1|93762.1|93806.1|93756.1|93812.1|93762.1|93806|93756|7
1651264000000|2022-04-29 20:26:40|93808.5|93758.5|93809.1|93759.1|93810.5|93760.5|93806.2|93756.2|12
1651264010000|2022-04-29 20:26:50|93809|93759|93811|93761|93811.9|93761.9|93804.8|93754.8|29
1651264020000|2022-04-29 20:27:00|93811.1|93761.1|93798.9|93748.9|93813.7|93763.7|93797.5|93747.5|23
1651264030000|2022-04-29 20:27:10|93800.3|93750.3|93811.9|93761.9|93815.2|93765.2|93798.2|93748.2|32
1651264040000|2022-04-29 20:27:20|93808.7|93758.7|93806.5|93756.5|93812.4|93762.4|93801.1|93751.1|27
1651264050000|2022-04-29 20:27:30|93809.2|93759.2|93803.8|93753.8|93809.2|93759.2|93803.8|93753.8|9
1651264060000|2022-04-29 20:27:40|93803.7|93753.7|93803.6|93753.6|93806.4|93756.4|93802.7|93752.7|18
1651264070000|2022-04-29 20:27:50|93805.1|93755.1|93812.7|93762.7|93812.7|93762.7|93803.1|93753.1|8
1651264080000|2022-04-29 20:28:00|93812.3|93762.3|93809.6|93759.6|93814|93764|93808.9|93758.9|9
1651264090000|2022-04-29 20:28:10|93811.2|93761.2|93808.3|93758.3|93811.2|93761.2|93806.3|93756.3|8
1651264100000|2022-04-29 20:28:20|93808.2|93758.2|93805.5|93755.5|93808.5|93758.5|93803.8|93753.8|8
1651264110000|2022-04-29 20:28:30|93815.8|93765.8|93813.8|93763.8|93816|93766|93813.8|93763.8|4
1651264120000|2022-04-29 20:28:40|93815.5|93765.5|93815.5|93765.5|93815.5|93765.5|93815.5|93765.5|1
1651264130000|2022-04-29 20:28:50|93814|93764|93813.5|93763.5|93814.4|93764.4|93810.2|93760.2|6
1651264140000|2022-04-29 20:29:00|93815.6|93765.6|93808.2|93758.2|93815.6|93765.6|93801.6|93751.6|39
1651264150000|2022-04-29 20:29:10|93806.9|93756.9|93803.7|93753.7|93809.3|93759.3|93799.1|93749.1|38
1651264160000|2022-04-29 20:29:20|93804.9|93754.9|93800.3|93750.3|93807.9|93757.9|93791.4|93741.4|26
1651264170000|2022-04-29 20:29:30|93798.1|93748.1|93787.3|93737.3|93800.2|93750.2|93785.4|93735.4|38
1651264180000|2022-04-29 20:29:40|93789.9|93739.9|93791.3|93741.3|93798.5|93748.5|93786.4|93736.4|39
1651264190000|2022-04-29 20:29:50|93793.1|93743.1|93783.9|93733.9|93793.1|93743.1|93783.9|93733.9|29
1651264200000|2022-04-29 20:30:00|93784|93734|93802.7|93752.7|93871.6|93765.6|93784|93695.2|55
1651264210000|2022-04-29 20:30:10|93816.5|93766.5|93820.6|93770.6|93828.1|93778.1|93812.5|93762.5|30
1651264220000|2022-04-29 20:30:20|93819.8|93769.8|93818.2|93768.2|93821.3|93771.3|93818|93768|16
1651264230000|2022-04-29 20:30:30|93819.6|93769.6|93820.1|93770.1|93827.3|93777.3|93819.5|93769.5|46
1651264240000|2022-04-29 20:30:40|93816.6|93766.6|93822.4|93772.4|93822.4|93772.4|93816.6|93766.6|3
1651264250000|2022-04-29 20:30:50|93822.7|93772.7|93820.7|93770.7|93826.5|93776.5|93816.1|93766.1|17
1651264260000|2022-04-29 20:31:00|93821.5|93771.5|93811.8|93761.8|93823.3|93773.3|93811.8|93761.8|23
1651264270000|2022-04-29 20:31:10|93810.3|93760.3|93817.5|93767.5|93820.3|93770.3|93810.3|93760.3|20
1651264280000|2022-04-29 20:31:20|93817.6|93767.6|93812.9|93762.9|93817.6|93767.6|93812.4|93762.4|11
1651264290000|2022-04-29 20:31:30|93815.2|93765.2|93815.4|93765.4|93820.6|93770.6|93813.5|93763.5|19
1651264300000|2022-04-29 20:31:40|93815.3|93765.3|93806.2|93756.2|93818.4|93768.4|93804.2|93754.2|40
1651264310000|2022-04-29 20:31:50|93804.5|93754.5|93818.4|93768.4|93818.4|93768.4|93804.5|93754.5|21
1651264320000|2022-04-29 20:32:00|93817.7|93767.7|93811.1|93761.1|93817.7|93767.7|93805.7|93755.7|30
1651264330000|2022-04-29 20:32:10|93810.5|93760.5|93813.9|93763.9|93816.2|93766.2|93808.9|93758.9|29
1651264340000|2022-04-29 20:32:20|93813.6|93763.6|93810.2|93760.2|93813.8|93763.8|93810.2|93760.2|49
1651264350000|2022-04-29 20:32:30|93810.5|93760.5|93813.1|93763.1|93813.2|93763.2|93809.7|93759.7|49
1651264360000|2022-04-29 20:32:40|93813|93763|93803.5|93753.5|93813.2|93763.2|93803.4|93753.4|42
1651264370000|2022-04-29 20:32:50|93811.8|93761.8|93808.5|93758.5|93812.2|93762.2|93807.2|93757.2|26
1651264380000|2022-04-29 20:33:00|93808.2|93758.2|93807.6|93757.6|93810.3|93760.3|93807.4|93757.4|14
1651264390000|2022-04-29 20:33:10|93807.4|93757.4|93818.4|93768.4|93818.4|93768.4|93806.7|93756.7|36
1651264400000|2022-04-29 20:33:20|93818.5|93768.5|93812.6|93762.6|93818.5|93768.5|93812.6|93762.6|10
1651264410000|2022-04-29 20:33:30|93811.4|93761.4|93825.9|93775.9|93828|93778|93811.2|93761.2|30
1651264420000|2022-04-29 20:33:40|93825.2|93775.2|93825.7|93775.7|93830.4|93780.4|93821.6|93771.6|26
1651264430000|2022-04-29 20:33:50|93825.8|93775.8|93822.5|93772.5|93825.9|93775.9|93822|93772|15
1651264440000|2022-04-29 20:34:00|93824.8|93774.8|93831.7|93781.7|93831.8|93781.8|93821.6|93771.6|17
1651264450000|2022-04-29 20:34:10|93832.1|93782.1|93830.4|93780.4|93834.3|93784.3|93829.2|93779.2|19
1651264460000|2022-04-29 20:34:20|93830.3|93780.3|93833.3|93783.3|93844.3|93794.3|93826.4|93776.4|35
1651264470000|2022-04-29 20:34:30|93835.5|93785.5|93834.7|93784.7|93841.3|93791.3|93834.7|93784.7|15
1651264480000|2022-04-29 20:34:40|93835.5|93785.5|93849.2|93799.2|93852.1|93802.1|93834.7|93784.7|25
1651264490000|2022-04-29 20:34:50|93849.4|93799.4|93844|93794|93849.7|93799.7|93844|93794|16
1651264500000|2022-04-29 20:35:00|93849.6|93799.6|93851.7|93801.7|93853.4|93803.4|93845.2|93795.2|22
1651264510000|2022-04-29 20:35:10|93851.6|93801.6|93841.5|93791.5|93851.6|93801.6|93835|93785|21
1651264520000|2022-04-29 20:35:20|93844.2|93794.2|93835.8|93785.8|93844.2|93794.2|93835.1|93785.1|13
1651264530000|2022-04-29 20:35:30|93832.1|93782.1|93840.4|93790.4|93844.2|93794.2|93832|93782|19
1651264540000|2022-04-29 20:35:40|93840.6|93790.6|93841.5|93791.5|93844.9|93794.9|93837.5|93787.5|20
1651264550000|2022-04-29 20:35:50|93839.7|93789.7|93838.6|93788.6|93845.3|93795.3|93835.5|93785.5|18
1651264560000|2022-04-29 20:36:00|93839|93789|93829|93779|93842|93792|93829|93779|15
1651264570000|2022-04-29 20:36:10|93885|93721|93827.5|93777.5|93885|93777.5|93827.5|93721|2
1651264580000|2022-04-29 20:36:20|93832|93782|93837|93787|93839.1|93789.1|93832|93782|10
1651264590000|2022-04-29 20:36:30|93833.7|93783.7|93839.2|93789.2|93839.2|93789.2|93833.7|93783.7|9
1651264600000|2022-04-29 20:36:40|93836.8|93786.8|93834.9|93784.9|93837|93787|93834.9|93784.9|4
1651264610000|2022-04-29 20:36:50|93834.8|93784.8|93835|93785|93835|93785|93834.7|93784.7|3
1651264620000|2022-04-29 20:37:00|93835.8|93785.8|93839.2|93789.2|93839.2|93789.2|93833.8|93783.8|5
1651264630000|2022-04-29 20:37:10|93838.7|93788.7|93838.7|93788.7|93838.7|93788.7|93838.7|93788.7|1
1651264640000|2022-04-29 20:37:20|93837.4|93787.4|93835.8|93785.8|93837.4|93787.4|93834.4|93784.4|9
1651264650000|2022-04-29 20:37:30|93835.3|93785.3|93838.6|93788.6|93838.7|93788.7|93835.2|93785.2|4
1651264660000|2022-04-29 20:37:40|93838.4|93788.4|93836.7|93786.7|93838.4|93788.4|93836.7|93786.7|4
1651264670000|2022-04-29 20:37:50|93837.6|93787.6|93833|93783|93837.6|93787.6|93832.3|93782.3|14
1651264680000|2022-04-29 20:38:00|93833.3|93783.3|93838.9|93788.9|93838.9|93788.9|93833.3|93783.3|6
1651264690000|2022-04-29 20:38:10|93838.4|93788.4|93834.8|93784.8|93838.4|93788.4|93834.8|93784.8|4
1651264700000|2022-04-29 20:38:20|93834.9|93784.9|93838.8|93788.8|93838.8|93788.8|93830.5|93780.5|10
1651264710000|2022-04-29 20:38:30|93836.7|93786.7|93887|93723|93887|93786.7|93836.7|93721|4
1651264720000|2022-04-29 20:38:40|93885|93721|93839|93789|93888|93790.7|93839|93721|5
1651264730000|2022-04-29 20:38:50|93838.7|93788.7|93836.1|93786.1|93838.7|93788.7|93833.6|93783.6|8
1651264740000|2022-04-29 20:39:00|93833.3|93783.3|93834.2|93784.2|93839.3|93789.3|93833.3|93783.3|16
1651264750000|2022-04-29 20:39:10|93833.5|93783.5|93833.8|93783.8|93833.8|93783.8|93830.7|93780.7|6
1651264760000|2022-04-29 20:39:20|93833.4|93783.4|93834.2|93784.2|93838.8|93788.8|93833|93783|12
1651264770000|2022-04-29 20:39:30|93834.3|93784.3|93843.4|93793.4|93852.3|93802.3|93834.3|93784.3|24
1651264780000|2022-04-29 20:39:40|93840.4|93790.4|93840.5|93790.5|93902|93804.4|93840.4|93731|15
1651264790000|2022-04-29 20:39:50|93839.3|93789.3|93846.2|93796.2|93854.1|93804.1|93837.6|93787.6|40
1651264800000|2022-04-29 20:40:00|93844.7|93794.7|93856.3|93806.3|93858.9|93808.9|93844.5|93794.5|41
1651264810000|2022-04-29 20:40:10|93854.5|93804.5|93917.6|93752.9|93929.3|93816.6|93849.3|93738.6|30
1651264820000|2022-04-29 20:40:20|93919.7|93746.8|93868.9|93818.9|93919.7|93826.9|93856.3|93746.8|25
1651264830000|2022-04-29 20:40:30|93866.2|93816.2|93865.7|93815.7|93868.5|93818.5|93857.5|93807.5|18
1651264840000|2022-04-29 20:40:40|93869|93819|93865.4|93815.4|93871.8|93821.8|93862.2|93812.2|9
1651264850000|2022-04-29 20:40:50|93865.5|93815.5|93860.7|93810.7|93949|93825.7|93860.1|93753.7|22
1651264860000|2022-04-29 20:41:00|93878.6|93828.6|93865.7|93815.7|93880.5|93830.5|93861.1|93811.1|20
1651264870000|2022-04-29 20:41:10|93867.1|93817.1|93865.8|93815.8|93869.4|93819.4|93861|93811|12
1651264880000|2022-04-29 20:41:20|93863.7|93813.7|93870.1|93820.1|93872.6|93822.6|93863.7|93813.7|15
1651264890000|2022-04-29 20:41:30|93870.2|93820.2|93870|93820|93874.7|93824.7|93870|93820|11
1651264900000|2022-04-29 20:41:40|93872.3|93822.3|93870|93820|93872.7|93822.7|93863|93813|11
1651264910000|2022-04-29 20:41:50|93869.8|93819.8|93913|93749|93913|93824.9|93847.5|93749|27
1651264920000|2022-04-29 20:42:00|93864.3|93814.3|93853.9|93803.9|93913|93816.4|93850|93749|20
1651264930000|2022-04-29 20:42:10|93853.8|93803.8|93914|93750|93914|93804.5|93852.2|93750|9
1651264940000|2022-04-29 20:42:20|93852.5|93802.5|93861.3|93811.3|93861.3|93811.3|93851.8|93801.8|9
1651264950000|2022-04-29 20:42:30|93860.9|93810.9|93847.1|93797.1|93862.7|93812.7|93847.1|93797.1|12
1651264960000|2022-04-29 20:42:40|93847.5|93797.5|93840.6|93790.6|93903|93804.1|93836.1|93734|36
1651264970000|2022-04-29 20:42:50|93841|93791|93847|93797|93895.1|93797|93833.7|93728.3|30
1651264980000|2022-04-29 20:43:00|93846.8|93796.8|93845.8|93795.8|93896.6|93796.8|93845.8|93726|4
1651264990000|2022-04-29 20:43:10|93842.3|93792.3|93842.4|93792.4|93842.4|93792.4|93842.3|93792.3|2
1651265000000|2022-04-29 20:43:20|93840.2|93790.2|93835.9|93785.9|93899|93795.7|93835.2|93727|16
1651265010000|2022-04-29 20:43:30|93838.1|93788.1|93837.5|93787.5|93839|93789|93830|93780|17
1651265020000|2022-04-29 20:43:40|93839.9|93789.9|93839.1|93789.1|93841.7|93791.7|93836.2|93786.2|8
1651265030000|2022-04-29 20:43:50|93842.9|93792.9|93839.2|93789.2|93842.9|93792.9|93836.8|93786.8|9
1651265040000|2022-04-29 20:44:00|93839.7|93789.7|93841.5|93791.5|93841.5|93791.5|93834.4|93784.4|11
1651265050000|2022-04-29 20:44:10|93839.4|93789.4|93840.2|93790.2|93840.2|93790.2|93836.7|93786.7|5
1651265060000|2022-04-29 20:44:20|93842.7|93792.7|93835.3|93785.3|93845.9|93795.9|93835.1|93785.1|9
1651265070000|2022-04-29 20:44:30|93834.9|93784.9|93841|93791|93841|93791|93832.6|93782.6|5
1651265080000|2022-04-29 20:44:40|93840.2|93790.2|93840.8|93790.8|93842.4|93792.4|93839|93789|6
1651265090000|2022-04-29 20:44:50|93839|93789|93835.1|93785.1|93843.1|93793.1|93831|93781|9
1651265100000|2022-04-29 20:45:00|93835.2|93785.2|93841.1|93791.1|93841.1|93791.1|93834.6|93784.6|5
1651265110000|2022-04-29 20:45:10|93841.2|93791.2|93843.6|93793.6|93843.6|93793.6|93840.9|93790.9|7
1651265120000|2022-04-29 20:45:20|93842.4|93792.4|93841.1|93791.1|93900|93795.1|93835.2|93735.7|12
1651265130000|2022-04-29 20:45:30|93841.9|93791.9|93837.7|93787.7|93841.9|93791.9|93835.4|93785.4|10
1651265140000|2022-04-29 20:45:40|93833.8|93783.8|93830.8|93780.8|93839.1|93789.1|93826.5|93776.5|25
1651265150000|2022-04-29 20:45:50|93829.8|93779.8|93833.6|93783.6|93836.2|93786.2|93822.6|93772.6|12
1651265160000|2022-04-29 20:46:00|93833|93783|93826.7|93776.7|93834.5|93784.5|93824.6|93774.6|22
1651265170000|2022-04-29 20:46:10|93832.8|93782.8|93826.1|93776.1|93832.8|93782.8|93825|93775|6
1651265180000|2022-04-29 20:46:20|93826.3|93776.3|93824.9|93774.9|93828.9|93778.9|93823.7|93773.7|8
1651265190000|2022-04-29 20:46:30|93824.6|93774.6|93817.4|93767.4|93827.4|93777.4|93817.4|93767.4|13
1651265200000|2022-04-29 20:46:40|93816.6|93766.6|93821.8|93771.8|93871.4|93771.8|93815.4|93708.6|13
1651265210000|2022-04-29 20:46:50|93821.9|93771.9|93829.7|93779.7|93829.7|93779.7|93821.9|93771.9|4
1651265220000|2022-04-29 20:47:00|93835.5|93785.5|93831|93781|93835.5|93785.5|93831|93781|3
1651265230000|2022-04-29 20:47:10|93830|93780|93885.8|93710.4|93885.8|93781.8|93828|93710.4|7
1651265240000|2022-04-29 20:47:20|93892.9|93728.7|93833.1|93783.1|93892.9|93785.7|93831.2|93728.7|9
1651265250000|2022-04-29 20:47:30|93832|93782|93849.1|93799.1|93924.7|93799.1|93824|93704|25
1651265260000|2022-04-29 20:47:40|93900|93719|93913|93749|93916|93797.5|93833|93719|21
1651265270000|2022-04-29 20:47:50|93904.3|93720.9|93850|93800|93906|93800.4|93839.1|93719|17
1651265280000|2022-04-29 20:48:00|93856.2|93806.2|93850.6|93800.6|93907.5|93808.1|93850.6|93741.1|14
1651265290000|2022-04-29 20:48:10|93849.9|93799.9|93855.7|93805.7|93855.7|93805.7|93848.9|93798.9|18
1651265300000|2022-04-29 20:48:20|93856.1|93806.1|93855.2|93805.2|93856.2|93806.2|93853.3|93803.3|8
1651265310000|2022-04-29 20:48:30|93855.1|93805.1|93855.8|93805.8|93855.8|93805.8|93849.6|93799.6|11
1651265320000|2022-04-29 20:48:40|93855.7|93805.7|93924.5|93724.5|93924.5|93810.1|93845.3|93720.5|36
1651265330000|2022-04-29 20:48:50|93866|93816|93861.1|93811.1|93917|93816|93845.7|93752|22
1651265340000|2022-04-29 20:49:00|93858.9|93808.9|93853.8|93803.8|93859.7|93809.7|93841.3|93791.3|32
1651265350000|2022-04-29 20:49:10|93844.5|93794.5|93829.6|93779.6|93899.3|93807.7|93817.5|93697.5|49
1651265360000|2022-04-29 20:49:20|93899.8|93702.7|93830.8|93780.8|93899.8|93787.2|93817.7|93699.1|30
1651265370000|2022-04-29 20:49:30|93831|93781|93837.3|93787.3|93838.3|93788.3|93830.4|93780.4|15
1651265380000|2022-04-29 20:49:40|93899.2|93731.9|93834.3|93784.3|93935|93793.7|93831|93708.5|25
1651265390000|2022-04-29 20:49:50|93911.5|93711.5|93900.4|93724.4|93911.5|93788|93833.1|93711.5|10
1651265400000|2022-04-29 20:50:00|93912.2|93712.2|93832.9|93782.9|93912.2|93789.4|93830.3|93712.2|25
1651265410000|2022-04-29 20:50:10|93829.5|93779.5|93824|93774|93833.5|93783.5|93817.9|93767.9|23
1651265420000|2022-04-29 20:50:20|93821.2|93771.2|93822.7|93772.7|93899|93780.2|93816.5|93699|31
1651265430000|2022-04-29 20:50:30|93897.5|93697.5|93817.4|93767.4|93897.5|93778.2|93817.4|93693.5|14
1651265440000|2022-04-29 20:50:40|93819.9|93769.9|93821.3|93771.3|93895.6|93779.4|93816.5|93691.5|31
1651265450000|2022-04-29 20:50:50|93883.6|93706.2|93816.6|93766.6|93883.6|93772.1|93815.8|93706.2|19
1651265460000|2022-04-29 20:51:00|93823.2|93773.2|93824|93774|93825.2|93775.2|93815.6|93765.6|17
1651265470000|2022-04-29 20:51:10|93823.7|93773.7|93818.5|93768.5|93823.7|93773.7|93816.2|93766.2|12
1651265480000|2022-04-29 20:51:20|93821.2|93771.2|93822.8|93772.8|93822.8|93772.8|93819.6|93769.6|10
1651265490000|2022-04-29 20:51:30|93822.5|93772.5|93817.6|93767.6|93822.7|93772.7|93817.5|93767.5|6
1651265500000|2022-04-29 20:51:40|93817.7|93767.7|93816.8|93766.8|93819.9|93769.9|93812.9|93762.9|17
1651265510000|2022-04-29 20:51:50|93816|93766|93824.5|93774.5|93824.6|93774.6|93816|93766|6
1651265520000|2022-04-29 20:52:00|93824.6|93774.6|93821.9|93771.9|93825.1|93775.1|93819.9|93769.9|19
1651265530000|2022-04-29 20:52:10|93820.8|93770.8|93898|93730|93898|93782.5|93820.8|93730|26
1651265540000|2022-04-29 20:52:20|93832.2|93782.2|93903.6|93734|93915.9|93782.5|93825.4|93709.7|12
1651265550000|2022-04-29 20:52:30|93903.2|93719.4|93825.1|93775.1|93914.4|93793.8|93824.4|93709.8|27
1651265560000|2022-04-29 20:52:40|93890.3|93725.2|93835.1|93785.1|93925.5|93789.7|93827.9|93711.4|27
1651265570000|2022-04-29 20:52:50|93835.4|93785.4|93839.6|93789.6|93912.3|93789.6|93831.9|93712.3|24
1651265580000|2022-04-29 20:53:00|93841.4|93791.4|93843.9|93793.9|93927.7|93794.2|93837|93722.7|39
1651265590000|2022-04-29 20:53:10|93919.8|93719.8|93848.7|93798.7|93919.8|93798.7|93830.2|93705.9|34
1651265600000|2022-04-29 20:53:20|93847.4|93797.4|93830.2|93780.2|93892.6|93801.7|93822.3|93721.9|35
1651265610000|2022-04-29 20:53:30|93830.3|93780.3|93906.8|93720.9|93915|93785.3|93820.5|93702.6|26
1651265620000|2022-04-29 20:53:40|93907|93721|93832.7|93782.7|93913.4|93784.9|93824.1|93712.3|24
1651265630000|2022-04-29 20:53:50|93832.9|93782.9|93927.1|93751.7|93934.8|93811.1|93832.1|93722.6|37
1651265640000|2022-04-29 20:54:00|93932.8|93735.4|93845.2|93795.2|93932.8|93816.1|93843.4|93735.4|55
1651265650000|2022-04-29 20:54:10|93850.5|93800.5|93924.7|93742.5|93940.8|93807.6|93840.9|93720.5|41
1651265660000|2022-04-29 20:54:20|93934.5|93734.5|93919.4|93733.9|93934.6|93807.8|93848|93723.7|21
1651265670000|2022-04-29 20:54:30|93933|93733|93927|93727|93933.1|93807.2|93844.7|93720.7|24
1651265680000|2022-04-29 20:54:40|93922.3|93722.3|93913.1|93713.1|93922.3|93789.4|93831.3|93710.8|32
1651265690000|2022-04-29 20:54:50|93833.7|93783.7|93837.9|93787.9|93913.7|93787.9|93833.7|93711.7|19
1651265700000|2022-04-29 20:55:00|93841.2|93791.2|93827.2|93777.2|93935.5|93798.5|93812.1|93694.2|61
1651265710000|2022-04-29 20:55:10|93826.8|93776.8|93816|93766|93945|93786.4|93806.4|93698.1|60
1651265720000|2022-04-29 20:55:20|93810.1|93760.1|93821.6|93771.6|93925|93785.1|93809.9|93699.3|46
1651265730000|2022-04-29 20:55:30|93826|93776|93891.3|93692.4|93911.5|93783|93804.9|93690.3|56
1651265740000|2022-04-29 20:55:40|93816.5|93766.5|93809|93759|93987.9|93787.9|93804.2|93697|44
1651265750000|2022-04-29 20:55:50|93808.7|93758.7|93822.1|93772.1|93984.8|93784.8|93803.5|93685.6|50
1651265760000|2022-04-29 20:56:00|93889.7|93717.5|93822|93772|93925.2|93781|93809.7|93697.5|47
1651265770000|2022-04-29 20:56:10|93827|93777|93815.4|93765.4|93830.3|93780.3|93815|93765|30
1651265780000|2022-04-29 20:56:20|93815.2|93765.2|93822.1|93772.1|93891.9|93776.2|93811.8|93707.8|30
1651265790000|2022-04-29 20:56:30|93821.1|93771.1|93873.1|93708.1|93920.4|93775.4|93806.6|93693.3|54
1651265800000|2022-04-29 20:56:40|93873.7|93707.9|93811.1|93761.1|93965|93765.6|93809.2|93696.1|37
1651265810000|2022-04-29 20:56:50|93866.5|93703.5|93813.4|93763.4|93944|93764.4|93808|93684.3|37
1651265820000|2022-04-29 20:57:00|93897|93697|93889.5|93697|93970.8|93770.8|93805.1|93690.1|41
1651265830000|2022-04-29 20:57:10|93871.2|93708|93878.4|93699.1|93900.7|93761.9|93809.7|93692.6|31
1651265840000|2022-04-29 20:57:20|93808.1|93758.1|93805.2|93755.2|93940|93763.4|93805.2|93686.4|20
1651265850000|2022-04-29 20:57:30|93910.5|93710.5|93801|93751|93910.5|93751.1|93801|93710.5|3
1651265870000|2022-04-29 20:57:50|93805.5|93755.5|93895|93695|93895|93755.5|93805.5|93682.8|5
1651265880000|2022-04-29 20:58:00|93890|93690|93804.6|93754.6|93923.2|93754.6|93799.9|93690|12
1651265890000|2022-04-29 20:58:10|93895.4|93695.4|93914.2|93714.2|93935.6|93758.9|93805.5|93695.4|11
1651265900000|2022-04-29 20:58:20|93917|93717|93913.1|93713.1|93917.1|93727.7|93908.5|93708.5|14
1651265910000|2022-04-29 20:58:30|93913|93713|93915|93715|93915|93715|93910.6|93710.6|5
1651265920000|2022-04-29 20:58:40|93912|93720|93916.3|93716.3|93950.8|93750.8|93908.4|93708.4|12
1651265930000|2022-04-29 20:58:50|93913.3|93713.3|93914.4|93714.4|93962|93762|93910.1|93710.1|41
1651435200000|2022-05-01 20:00:00|93676.8|93451.8|93676.8|93451.8|93676.8|93451.8|93676.8|93451.8|1
1651436610000|2022-05-01 20:23:30|93552.7|93327.7|93552.7|93327.7|93552.7|93327.7|93552.7|93327.7|1
1651436650000|2022-05-01 20:24:10|93677.1|93452.1|93677.1|93452.1|93677.1|93452.1|93677.1|93452.1|1
1651437150000|2022-05-01 20:32:30|93677.2|93452.2|93677.2|93452.2|93677.2|93452.2|93677.2|93452.2|1
1651437700000|2022-05-01 20:41:40|93677.3|93452.3|93677.3|93452.3|93677.3|93452.3|93677.3|93452.3|1
1651438830000|2022-05-01 21:00:30|93667.3|93462.3|93667.3|93462.3|93667.3|93462.3|93667.3|93462.3|1
1651440350000|2022-05-01 21:25:50|93711.9|93511.9|93711.9|93511.9|93711.9|93511.9|93711.9|93511.9|1
1651441390000|2022-05-01 21:43:10|93817|93617|93817|93617|93817|93617|93817|93617|1
1651441420000|2022-05-01 21:43:40|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651441430000|2022-05-01 21:43:50|93803.1|93603.1|93803.1|93603.1|93803.1|93603.1|93803.1|93603.1|1
1651441440000|2022-05-01 21:44:00|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651441480000|2022-05-01 21:44:40|93760.4|93560.4|93760.4|93560.4|93760.4|93560.4|93760.4|93560.4|1
1651441490000|2022-05-01 21:44:50|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651441540000|2022-05-01 21:45:40|93760.3|93560.3|93760.3|93560.3|93760.3|93560.3|93760.3|93560.3|1
1651441560000|2022-05-01 21:46:00|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651441590000|2022-05-01 21:46:30|93760.3|93560.3|93760.3|93560.3|93760.3|93560.3|93760.3|93560.3|1
1651441600000|2022-05-01 21:46:40|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651441650000|2022-05-01 21:47:30|93722.8|93522.8|93722.8|93522.8|93722.8|93522.8|93722.8|93522.8|1
1651441680000|2022-05-01 21:48:00|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651441700000|2022-05-01 21:48:20|93760.7|93560.7|93760.7|93560.7|93760.7|93560.7|93760.7|93560.7|1
1651441740000|2022-05-01 21:49:00|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651441760000|2022-05-01 21:49:20|93722.9|93522.9|93722.9|93522.9|93722.9|93522.9|93722.9|93522.9|1
1651441770000|2022-05-01 21:49:30|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651441810000|2022-05-01 21:50:10|93722.5|93522.5|93814.7|93614.7|93814.7|93614.7|93722.5|93522.5|2
1651441840000|2022-05-01 21:50:40|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651441870000|2022-05-01 21:51:10|93799.3|93599.3|93799.3|93599.3|93799.3|93599.3|93799.3|93599.3|1
1651441910000|2022-05-01 21:51:50|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651441920000|2022-05-01 21:52:00|93722.8|93522.8|93722.8|93522.8|93722.8|93522.8|93722.8|93522.8|1
1651441940000|2022-05-01 21:52:20|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651441980000|2022-05-01 21:53:00|93799.4|93599.4|93799.4|93599.4|93799.4|93599.4|93799.4|93599.4|1
1651442000000|2022-05-01 21:53:20|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651442030000|2022-05-01 21:53:50|93709.4|93509.4|93814.8|93614.8|93814.8|93614.8|93709.4|93509.4|2
1651442070000|2022-05-01 21:54:30|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651442090000|2022-05-01 21:54:50|93760.8|93560.8|93760.8|93560.8|93760.8|93560.8|93760.8|93560.8|1
1651442100000|2022-05-01 21:55:00|93723.1|93523.1|93820.5|93620.5|93820.5|93620.5|93723.1|93523.1|3
1651442130000|2022-05-01 21:55:30|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651442140000|2022-05-01 21:55:40|93760.7|93560.7|93760.7|93560.7|93760.7|93560.7|93760.7|93560.7|1
1651442170000|2022-05-01 21:56:10|93788|93588|93786.2|93586.2|93788.6|93588.6|93786.2|93586.2|4
1651442190000|2022-05-01 21:56:30|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|93837.7|93637.7|1
1651442210000|2022-05-01 21:56:50|93776.7|93576.7|93823.2|93623.2|93823.2|93623.2|93776.7|93576.7|2
1651442230000|2022-05-01 21:57:10|93831.9|93631.9|93785.9|93585.9|93831.9|93631.9|93785.9|93585.9|2
1651442240000|2022-05-01 21:57:20|93784.9|93584.9|93785.3|93585.3|93785.4|93585.4|93784.9|93584.9|3
1651442250000|2022-05-01 21:57:30|93785.9|93585.9|93785.9|93585.9|93785.9|93585.9|93785.9|93585.9|1
1651442260000|2022-05-01 21:57:40|93721.7|93521.7|93797|93597|93797|93597|93721.7|93521.7|2
1651442270000|2022-05-01 21:57:50|93738.4|93538.4|93813.1|93613.1|93813.1|93613.1|93737.9|93537.9|4
1651442280000|2022-05-01 21:58:00|93782.3|93582.3|93758.3|93558.3|93782.3|93582.3|93758.3|93558.3|4
1651442290000|2022-05-01 21:58:10|93779.5|93579.5|93702.4|93502.4|93779.5|93579.5|93702.4|93502.4|5
1651442300000|2022-05-01 21:58:20|93825.4|93625.4|93825.4|93625.4|93825.4|93625.4|93825.4|93625.4|1
1651442320000|2022-05-01 21:58:40|93774|93574|93774|93574|93774|93574|93774|93574|1
1651442330000|2022-05-01 21:58:50|93813.3|93613.3|93813.3|93613.3|93813.3|93613.3|93813.3|93613.3|1
1651442340000|2022-05-01 21:59:00|93781|93581|93751.9|93551.9|93781|93581|93751.9|93551.9|2
1651442350000|2022-05-01 21:59:10|93780.5|93580.5|93780.5|93580.5|93780.5|93580.5|93780.5|93580.5|1
1651442360000|2022-05-01 21:59:20|93782.3|93582.3|93740.3|93540.3|93785.7|93585.7|93740.3|93540.3|5
1651442370000|2022-05-01 21:59:30|93771.9|93571.9|93741.9|93541.9|93787.2|93587.2|93723.8|93523.8|4
1651442380000|2022-05-01 21:59:40|93812.9|93612.9|93812.9|93612.9|93812.9|93612.9|93812.9|93612.9|1
1651442390000|2022-05-01 21:59:50|93802.3|93602.3|93790.3|93590.3|93802.3|93602.3|93763.9|93563.9|4
1651442400000|2022-05-01 22:00:00|93799.7|93599.7|93774.9|93574.9|93811.1|93611.1|93762.9|93562.9|33
1651442410000|2022-05-01 22:00:10|93775.7|93575.7|93769.4|93569.4|93777|93577|93769.4|93569.4|14
1651442420000|2022-05-01 22:00:20|93793.9|93593.9|93790.5|93590.5|93793.9|93593.9|93788|93588|7
1651442430000|2022-05-01 22:00:30|93785.2|93585.2|93828.9|93628.9|93828.9|93628.9|93759.1|93559.1|21
1651442440000|2022-05-01 22:00:40|93770.6|93570.6|93770.3|93570.3|93812.9|93612.9|93767.1|93567.1|13
1651442450000|2022-05-01 22:00:50|93770.8|93570.8|93764.7|93564.7|93770.8|93570.8|93764.7|93564.7|12
1651442460000|2022-05-01 22:01:00|93769.1|93569.1|93773.5|93573.5|93828.5|93628.5|93769.1|93569.1|14
1651442480000|2022-05-01 22:01:20|93762.9|93562.9|93764.9|93564.9|93782.5|93582.5|93761|93561|16
1651442490000|2022-05-01 22:01:30|93765.1|93565.1|93765.3|93565.3|93771.2|93571.2|93764.1|93564.1|10
1651442500000|2022-05-01 22:01:40|93766|93566|93766.8|93566.8|93766.8|93566.8|93764|93564|10
1651442510000|2022-05-01 22:01:50|93769.8|93569.8|93782|93582|93784.4|93584.4|93769.8|93569.8|9
1651442520000|2022-05-01 22:02:00|93782.6|93582.6|93770.9|93570.9|93782.6|93582.6|93770.9|93570.9|6
1651442530000|2022-05-01 22:02:10|93772.8|93572.8|93772.6|93572.6|93774|93574|93771.6|93571.6|10
1651442540000|2022-05-01 22:02:20|93772.9|93572.9|93786.2|93586.2|93786.2|93586.2|93763.5|93563.5|3
1651442550000|2022-05-01 22:02:30|93781.2|93581.2|93767.9|93567.9|93781.2|93581.2|93767.9|93567.9|18
1651442560000|2022-05-01 22:02:40|93762.9|93562.9|93774.5|93574.5|93775.4|93575.4|93761.3|93561.3|23
1651442570000|2022-05-01 22:02:50|93772.5|93572.5|93770.6|93570.6|93773.6|93573.6|93770.6|93570.6|11
1651442580000|2022-05-01 22:03:00|93771.2|93571.2|93765.3|93565.3|93771.3|93571.3|93765.3|93565.3|13
1651442590000|2022-05-01 22:03:10|93762.6|93562.6|93762.6|93562.6|93781.1|93581.1|93762.6|93562.6|9
1651442600000|2022-05-01 22:03:20|93759.1|93559.1|93763.6|93563.6|93765.6|93565.6|93759.1|93559.1|12
1651442610000|2022-05-01 22:03:30|93762.5|93562.5|93784|93584|93784|93584|93762.5|93562.5|3
1651442620000|2022-05-01 22:03:40|93774.7|93574.7|93756.6|93556.6|93774.7|93574.7|93756.6|93556.6|18
1651442630000|2022-05-01 22:03:50|93756.5|93556.5|93756.7|93556.7|93757|93557|93754.6|93554.6|10
1651442640000|2022-05-01 22:04:00|93757.5|93557.5|93771.9|93571.9|93780.5|93580.5|93757.5|93557.5|10
1651442650000|2022-05-01 22:04:10|93770|93570|93741.4|93541.4|93770|93570|93741.4|93541.4|6
1651442660000|2022-05-01 22:04:20|93755.5|93555.5|93751.2|93551.2|93755.5|93555.5|93751.2|93551.2|9
1651442670000|2022-05-01 22:04:30|93750.6|93550.6|93778|93578|93778|93578|93750.6|93550.6|3
1651442680000|2022-05-01 22:04:40|93767.2|93567.2|93763.2|93563.2|93767.2|93567.2|93763.2|93563.2|2
1651442690000|2022-05-01 22:04:50|93765|93565|93756.5|93556.5|93780.3|93580.3|93756.5|93556.5|7
1651442700000|2022-05-01 22:05:00|93759|93559|93759.3|93559.3|93759.3|93559.3|93750.6|93550.6|16
1651442710000|2022-05-01 22:05:10|93757.6|93557.6|93763|93563|93771.4|93571.4|93757.6|93557.6|15
1651442720000|2022-05-01 22:05:20|93762.3|93562.3|93763.1|93563.1|93764.7|93564.7|93761.8|93561.8|15
1651442730000|2022-05-01 22:05:30|93755.9|93555.9|93762.4|93562.4|93779.3|93579.3|93755.9|93555.9|6
1651442740000|2022-05-01 22:05:40|93767.2|93567.2|93765.2|93565.2|93768.7|93568.7|93762.1|93562.1|7
1651442750000|2022-05-01 22:05:50|93750.2|93550.2|93749.6|93549.6|93760.3|93560.3|93749.3|93549.3|5
1651442760000|2022-05-01 22:06:00|93748|93548|93761.6|93561.6|93768|93568|93748|93548|14
1651442780000|2022-05-01 22:06:20|93768.6|93568.6|93754|93554|93768.6|93568.6|93754|93554|13
1651442790000|2022-05-01 22:06:30|93753.9|93553.9|93760.7|93560.7|93790.1|93590.1|93753.7|93553.7|14
1651442800000|2022-05-01 22:06:40|93760.8|93560.8|93744.1|93544.1|93762|93562|93744.1|93544.1|7
1651442810000|2022-05-01 22:06:50|93790.7|93590.7|93761|93561|93790.7|93590.7|93761|93561|3
1651442820000|2022-05-01 22:07:00|93763.7|93563.7|93766.2|93566.2|93771.8|93571.8|93762.2|93562.2|14
1651442830000|2022-05-01 22:07:10|93766.5|93566.5|93766.9|93566.9|93773.7|93573.7|93766.5|93566.5|13
1651442840000|2022-05-01 22:07:20|93767.2|93567.2|93800.4|93600.4|93800.4|93600.4|93767.2|93567.2|2
1651442850000|2022-05-01 22:07:30|93810.8|93610.8|93770.7|93570.7|93810.8|93610.8|93770.7|93570.7|3
1651442860000|2022-05-01 22:07:40|93776.2|93576.2|93770.4|93570.4|93776.2|93576.2|93767.7|93567.7|6
1651442870000|2022-05-01 22:07:50|93790.5|93590.5|93790.5|93590.5|93790.5|93590.5|93790.5|93590.5|1
1651442880000|2022-05-01 22:08:00|93783.2|93583.2|93795.6|93595.6|93795.6|93595.6|93782.3|93582.3|9
1651442890000|2022-05-01 22:08:10|93801.1|93601.1|93776.1|93576.1|93801.1|93601.1|93774.7|93574.7|14
1651442900000|2022-05-01 22:08:20|93776.3|93576.3|93803.4|93603.4|93803.4|93603.4|93774.1|93574.1|7
1651442910000|2022-05-01 22:08:30|93801.7|93601.7|93780.5|93580.5|93801.7|93601.7|93779.8|93579.8|5
1651442920000|2022-05-01 22:08:40|93784.9|93584.9|93794.4|93594.4|93794.4|93594.4|93772.7|93572.7|10
1651442930000|2022-05-01 22:08:50|93788.8|93588.8|93778.9|93578.9|93788.8|93588.8|93778.8|93578.8|8
1651442940000|2022-05-01 22:09:00|93781.8|93581.8|93768|93568|93781.8|93581.8|93768|93568|10
1651442950000|2022-05-01 22:09:10|93772.1|93572.1|93796.8|93596.8|93800.4|93600.4|93772.1|93572.1|3
1651442960000|2022-05-01 22:09:20|93789.5|93589.5|93789.5|93589.5|93789.5|93589.5|93789.5|93589.5|1
1651442970000|2022-05-01 22:09:30|93770.5|93570.5|93791.9|93591.9|93791.9|93591.9|93761.2|93561.2|10
1651442990000|2022-05-01 22:09:50|93786.1|93586.1|93801.4|93601.4|93801.4|93601.4|93777.9|93577.9|3
1651443000000|2022-05-01 22:10:00|93795.1|93595.1|93766.6|93566.6|93795.1|93595.1|93762|93562|20
1651443010000|2022-05-01 22:10:10|93767.5|93567.5|93792.2|93592.2|93800.4|93600.4|93763.7|93563.7|8
1651443020000|2022-05-01 22:10:20|93785.9|93585.9|93777.6|93577.6|93791.1|93591.1|93746.3|93546.3|23
1651443030000|2022-05-01 22:10:30|93780.7|93580.7|93769|93569|93792.2|93592.2|93767|93567|27
1651443040000|2022-05-01 22:10:40|93776.3|93576.3|93764.9|93564.9|93782.6|93582.6|93764.9|93564.9|15
1651443050000|2022-05-01 22:10:50|93766.1|93566.1|93787.3|93587.3|93787.3|93587.3|93766.1|93566.1|3
1651443060000|2022-05-01 22:11:00|93788.8|93588.8|93758.7|93558.7|93788.8|93588.8|93758.7|93558.7|9
1651443070000|2022-05-01 22:11:10|93748.8|93548.8|93747.1|93547.1|93785.5|93585.5|93745|93545|10
1651443080000|2022-05-01 22:11:20|93744.5|93544.5|93729.6|93529.6|93744.5|93544.5|93725.2|93525.2|3
1651443090000|2022-05-01 22:11:30|93775.3|93575.3|93744.5|93544.5|93775.3|93575.3|93744.5|93544.5|7
1651443100000|2022-05-01 22:11:40|93739.8|93539.8|93746.9|93546.9|93747.1|93547.1|93738.4|93538.4|14
1651443110000|2022-05-01 22:11:50|93748.5|93548.5|93747.3|93547.3|93775.7|93575.7|93738.6|93538.6|14
1651443120000|2022-05-01 22:12:00|93746|93546|93751.1|93551.1|93755.2|93555.2|93746|93546|29
1651443130000|2022-05-01 22:12:10|93748.2|93548.2|93749.1|93549.1|93787.1|93587.1|93741.2|93541.2|26
1651443140000|2022-05-01 22:12:20|93748.1|93548.1|93747.9|93547.9|93749.1|93549.1|93746.5|93546.5|11
1651443150000|2022-05-01 22:12:30|93746.6|93546.6|93752.7|93552.7|93753.6|93553.6|93746.6|93546.6|7
1651443160000|2022-05-01 22:12:40|93753.2|93553.2|93754.6|93554.6|93771|93571|93751.5|93551.5|20
1651443170000|2022-05-01 22:12:50|93755.5|93555.5|93761.6|93561.6|93762.2|93562.2|93755.5|93555.5|26
1651443180000|2022-05-01 22:13:00|93761.9|93561.9|93773.8|93573.8|93777.2|93577.2|93761.5|93561.5|18
1651443190000|2022-05-01 22:13:10|93772.5|93572.5|93772.4|93572.4|93773.9|93573.9|93768.9|93568.9|29
1651443200000|2022-05-01 22:13:20|93772.7|93572.7|93784.6|93584.6|93785.3|93585.3|93771.3|93571.3|16
1651443210000|2022-05-01 22:13:30|93784.4|93584.4|93782|93582|93784.4|93584.4|93780.8|93580.8|29
1651443220000|2022-05-01 22:13:40|93781.8|93581.8|93779.6|93579.6|93781.8|93581.8|93774.6|93574.6|21
1651443230000|2022-05-01 22:13:50|93779.8|93579.8|93777.8|93577.8|93793.4|93593.4|93776.3|93576.3|19
1651443240000|2022-05-01 22:14:00|93778.2|93578.2|93774.7|93574.7|93778.2|93578.2|93771.2|93571.2|23
1651443250000|2022-05-01 22:14:10|93775.4|93575.4|93777.3|93577.3|93778.7|93578.7|93775.4|93575.4|10
1651443260000|2022-05-01 22:14:20|93777.8|93577.8|93785.4|93585.4|93789.8|93589.8|93777.8|93577.8|29
1651443270000|2022-05-01 22:14:30|93784.2|93584.2|93794|93594|93799.7|93599.7|93784.2|93584.2|26
1651443280000|2022-05-01 22:14:40|93795.1|93595.1|93789.3|93589.3|93795.1|93595.1|93784.5|93584.5|16
1651443290000|2022-05-01 22:14:50|93791.6|93591.6|93803|93603|93816.6|93616.6|93787.1|93587.1|41
1651443300000|2022-05-01 22:15:00|93802.4|93602.4|93789.7|93589.7|93805.2|93605.2|93789.7|93589.7|27
1651443310000|2022-05-01 22:15:10|93784.6|93584.6|93790|93590|93799.9|93599.9|93784.6|93584.6|23
1651443320000|2022-05-01 22:15:20|93790.6|93590.6|93788.1|93588.1|93792.5|93592.5|93787.5|93587.5|31
1651443330000|2022-05-01 22:15:30|93780.6|93580.6|93782.1|93582.1|93782.1|93582.1|93778.1|93578.1|10
1651443340000|2022-05-01 22:15:40|93782.4|93582.4|93787.7|93587.7|93795.5|93595.5|93782.1|93582.1|20
1651443350000|2022-05-01 22:15:50|93788.5|93588.5|93797.3|93597.3|93797.9|93597.9|93788.3|93588.3|18
1651443360000|2022-05-01 22:16:00|93797.4|93597.4|93797.4|93597.4|93819.9|93619.9|93790|93590|20
1651443370000|2022-05-01 22:16:10|93794|93594|93796.1|93596.1|93819.4|93619.4|93793.6|93593.6|16
1651443380000|2022-05-01 22:16:20|93794.2|93594.2|93802|93602|93826.7|93626.7|93794.2|93594.2|8
1651443390000|2022-05-01 22:16:30|93802.2|93602.2|93793.8|93593.8|93803.8|93603.8|93793.5|93593.5|29
1651443400000|2022-05-01 22:16:40|93794.4|93594.4|93801.2|93601.2|93809.8|93609.8|93793.5|93593.5|16
1651443410000|2022-05-01 22:16:50|93801.3|93601.3|93800.4|93600.4|93803.7|93603.7|93798.6|93598.6|16
1651443420000|2022-05-01 22:17:00|93800.6|93600.6|93796.3|93596.3|93812.2|93612.2|93795|93595|19
1651443430000|2022-05-01 22:17:10|93795.5|93595.5|93795.4|93595.4|93796.7|93596.7|93793.9|93593.9|6
1651443440000|2022-05-01 22:17:20|93785.7|93585.7|93793.8|93593.8|93794.4|93594.4|93785.7|93585.7|16
1651443450000|2022-05-01 22:17:30|93792.9|93592.9|93807.3|93607.3|93815|93615|93792.7|93592.7|15
1651443460000|2022-05-01 22:17:40|93806.8|93606.8|93805|93605|93809.8|93609.8|93803.9|93603.9|5
1651443470000|2022-05-01 22:17:50|93807.4|93607.4|93803.7|93603.7|93807.4|93607.4|93795.5|93595.5|15
1651443480000|2022-05-01 22:18:00|93804.5|93604.5|93805.5|93605.5|93815.5|93615.5|93802.9|93602.9|23
1651443490000|2022-05-01 22:18:10|93797.9|93597.9|93808.5|93608.5|93817.8|93617.8|93797.9|93597.9|16
1651443500000|2022-05-01 22:18:20|93807.7|93607.7|93809.2|93609.2|93812.9|93612.9|93807.2|93607.2|10
1651443510000|2022-05-01 22:18:30|93807.8|93607.8|93811.8|93611.8|93812|93612|93807.8|93607.8|24
1651443520000|2022-05-01 22:18:40|93813|93613|93825.4|93625.4|93832.9|93632.9|93808.2|93608.2|38
1651443530000|2022-05-01 22:18:50|93809.4|93609.4|93810.3|93610.3|93831.9|93631.9|93809.2|93609.2|25
1651443540000|2022-05-01 22:19:00|93811|93611|93806.7|93606.7|93811.7|93611.7|93806.1|93606.1|19
1651443550000|2022-05-01 22:19:10|93806.6|93606.6|93810.8|93610.8|93820.9|93620.9|93802.5|93602.5|25
1651443560000|2022-05-01 22:19:20|93811.7|93611.7|93801.5|93601.5|93816.8|93616.8|93801.2|93601.2|15
1651443570000|2022-05-01 22:19:30|93801.2|93601.2|93822|93622|93822.9|93622.9|93797.6|93597.6|23
1651443580000|2022-05-01 22:19:40|93811.3|93611.3|93789.3|93589.3|93811.9|93611.9|93786.2|93586.2|25
1651443590000|2022-05-01 22:19:50|93787.2|93587.2|93775.6|93575.6|93803.6|93603.6|93773.5|93573.5|32
1651443600000|2022-05-01 22:20:00|93774.4|93574.4|93787.5|93587.5|93791.1|93591.1|93774.4|93574.4|28
1651443610000|2022-05-01 22:20:10|93788.6|93588.6|93791.4|93591.4|93799.1|93599.1|93777.6|93577.6|20
1651443620000|2022-05-01 22:20:20|93791.9|93591.9|93782.9|93582.9|93799.5|93599.5|93782.9|93582.9|18
1651443630000|2022-05-01 22:20:30|93784.4|93584.4|93783.8|93583.8|93811.7|93611.7|93775.6|93575.6|16
1651443640000|2022-05-01 22:20:40|93779.1|93579.1|93776.4|93576.4|93790.3|93590.3|93756.1|93556.1|27
1651443650000|2022-05-01 22:20:50|93777.3|93577.3|93796.7|93596.7|93805.2|93605.2|93772.7|93572.7|21
1651443660000|2022-05-01 22:21:00|93798.9|93598.9|93791.9|93591.9|93799.3|93599.3|93784.5|93584.5|26
1651443670000|2022-05-01 22:21:10|93795.6|93595.6|93779.2|93579.2|93795.6|93595.6|93778.6|93578.6|10
1651443680000|2022-05-01 22:21:20|93782.9|93582.9|93788.3|93588.3|93789.5|93589.5|93779|93579|22
1651443690000|2022-05-01 22:21:30|93786.4|93586.4|93781|93581|93795.4|93595.4|93772.4|93572.4|26
1651443700000|2022-05-01 22:21:40|93780.9|93580.9|93784.6|93584.6|93791.9|93591.9|93779.8|93579.8|16
1651443710000|2022-05-01 22:21:50|93785|93585|93783.2|93583.2|93785.1|93585.1|93780.2|93580.2|21
1651443720000|2022-05-01 22:22:00|93785|93585|93777.3|93577.3|93799.9|93599.9|93775.5|93575.5|15
1651443730000|2022-05-01 22:22:10|93774.8|93574.8|93776.3|93576.3|93779.8|93579.8|93774.1|93574.1|22
1651443740000|2022-05-01 22:22:20|93777.3|93577.3|93773.9|93573.9|93777.3|93577.3|93773.6|93573.6|16
1651443750000|2022-05-01 22:22:30|93773|93573|93785.1|93585.1|93795.1|93595.1|93769.1|93569.1|16
1651443760000|2022-05-01 22:22:40|93781.6|93581.6|93788|93588|93790.5|93590.5|93781.3|93581.3|16
1651443770000|2022-05-01 22:22:50|93790.5|93590.5|93799.6|93599.6|93814.2|93614.2|93787|93587|19
1651443780000|2022-05-01 22:23:00|93797.9|93597.9|93782.8|93582.8|93797.9|93597.9|93780.2|93580.2|22
1651443790000|2022-05-01 22:23:10|93781.3|93581.3|93790.7|93590.7|93790.7|93590.7|93780.4|93580.4|20
1651443800000|2022-05-01 22:23:20|93788.5|93588.5|93773.4|93573.4|93788.6|93588.6|93771.1|93571.1|21
1651443810000|2022-05-01 22:23:30|93776.3|93576.3|93776|93576|93778|93578|93775.7|93575.7|13
1651443820000|2022-05-01 22:23:40|93775.9|93575.9|93791.6|93591.6|93794.5|93594.5|93774.9|93574.9|19
1651443830000|2022-05-01 22:23:50|93791.1|93591.1|93781.6|93581.6|93791.1|93591.1|93777.9|93577.9|35
1651443840000|2022-05-01 22:24:00|93781.8|93581.8|93789.8|93589.8|93803.3|93603.3|93780.9|93580.9|17
1651443850000|2022-05-01 22:24:10|93790|93590|93789|93589|93791.2|93591.2|93784|93584|32
1651443860000|2022-05-01 22:24:20|93788.9|93588.9|93784.2|93584.2|93805.1|93605.1|93780.4|93580.4|24
1651443870000|2022-05-01 22:24:30|93786.5|93586.5|93792.2|93592.2|93794.8|93594.8|93786.5|93586.5|29
1651443880000|2022-05-01 22:24:40|93792.6|93592.6|93796.6|93596.6|93798.2|93598.2|93792.6|93592.6|20
1651443890000|2022-05-01 22:24:50|93797.2|93597.2|93806.7|93606.7|93812.7|93612.7|93797.2|93597.2|15
1651443900000|2022-05-01 22:25:00|93806.6|93606.6|93801.3|93601.3|93808.8|93608.8|93801.3|93601.3|24
1651443910000|2022-05-01 22:25:10|93802|93602|93802.2|93602.2|93803.9|93603.9|93800.6|93600.6|17
1651443920000|2022-05-01 22:25:20|93802.3|93602.3|93806.5|93606.5|93818.5|93618.5|93802.3|93602.3|23
1651443930000|2022-05-01 22:25:30|93806.4|93606.4|93807.7|93607.7|93809.8|93609.8|93802.1|93602.1|12
1651443940000|2022-05-01 22:25:40|93816.4|93616.4|93805.8|93605.8|93818.2|93618.2|93804|93604|14
1651443950000|2022-05-01 22:25:50|93807.3|93607.3|93812.2|93612.2|93812.3|93612.3|93805.6|93605.6|25
1651443960000|2022-05-01 22:26:00|93811.9|93611.9|93808.8|93608.8|93811.9|93611.9|93807.8|93607.8|26
1651443970000|2022-05-01 22:26:10|93821|93621|93812.6|93612.6|93821|93621|93812.3|93612.3|17
1651443980000|2022-05-01 22:26:20|93813.5|93613.5|93808.7|93608.7|93814.8|93614.8|93808.4|93608.4|12
1651443990000|2022-05-01 22:26:30|93810.8|93610.8|93819.4|93619.4|93828.4|93628.4|93807.5|93607.5|11
1651444000000|2022-05-01 22:26:40|93817.7|93617.7|93827|93627|93828.1|93628.1|93817.7|93617.7|31
1651444010000|2022-05-01 22:26:50|93827.7|93627.7|93825.7|93625.7|93830.3|93630.3|93825|93625|16
1651444020000|2022-05-01 22:27:00|93825.9|93625.9|93837.8|93637.8|93837.8|93637.8|93823.8|93623.8|10
1651444030000|2022-05-01 22:27:10|93831.9|93631.9|93823.4|93623.4|93831.9|93631.9|93822|93622|20
1651444040000|2022-05-01 22:27:20|93823.1|93623.1|93832.8|93632.8|93840.9|93640.9|93817.8|93617.8|19
1651444050000|2022-05-01 22:27:30|93834.2|93634.2|93849.7|93649.7|93860.1|93660.1|93834.2|93634.2|45
1651444060000|2022-05-01 22:27:40|93848.4|93648.4|93857.4|93657.4|93858.7|93658.7|93848.4|93648.4|28
1651444070000|2022-05-01 22:27:50|93856.7|93656.7|93858.2|93658.2|93860|93660|93856.3|93656.3|28
1651444080000|2022-05-01 22:28:00|93858.1|93658.1|93853.7|93653.7|93875.4|93675.4|93853.7|93653.7|28
1651444090000|2022-05-01 22:28:10|93856.2|93656.2|93857.7|93657.7|93857.7|93657.7|93853.4|93653.4|24
1651444100000|2022-05-01 22:28:20|93857.6|93657.6|93856.5|93656.5|93858.8|93658.8|93856.1|93656.1|17
1651444110000|2022-05-01 22:28:30|93855.6|93655.6|93863.5|93663.5|93879.9|93679.9|93852.2|93652.2|20
1651444120000|2022-05-01 22:28:40|93861.7|93661.7|93845.3|93645.3|93865.7|93665.7|93845.3|93645.3|34
1651444130000|2022-05-01 22:28:50|93845|93645|93832.4|93632.4|93853.7|93653.7|93827|93627|29
1651444140000|2022-05-01 22:29:00|93832.6|93632.6|93831.5|93631.5|93832.8|93632.8|93830.6|93630.6|13
1651444150000|2022-05-01 22:29:10|93830.4|93630.4|93854.1|93654.1|93857.1|93657.1|93830.4|93630.4|14
1651444160000|2022-05-01 22:29:20|93854.2|93654.2|93850.9|93650.9|93866.7|93666.7|93846.9|93646.9|31
1651444170000|2022-05-01 22:29:30|93853.4|93653.4|93856.6|93656.6|93859.3|93659.3|93850.9|93650.9|21
1651444180000|2022-05-01 22:29:40|93856.9|93656.9|93866.3|93666.3|93871|93671|93854.6|93654.6|18
1651444190000|2022-05-01 22:29:50|93867.8|93667.8|93864.5|93664.5|93870.3|93670.3|93861.5|93661.5|29
1651444200000|2022-05-01 22:30:00|93864.3|93664.3|93870|93670|93876.3|93676.3|93861.8|93661.8|20
1651444210000|2022-05-01 22:30:10|93873.2|93673.2|93855|93655|93873.2|93673.2|93852.2|93652.2|20
1651444220000|2022-05-01 22:30:20|93850.3|93650.3|93859.9|93659.9|93864.3|93664.3|93844.4|93644.4|23
1651444230000|2022-05-01 22:30:30|93858|93658|93848.6|93648.6|93858|93658|93848.5|93648.5|33
1651444240000|2022-05-01 22:30:40|93849.5|93649.5|93859.2|93659.2|93861.2|93661.2|93848.3|93648.3|9
1651444250000|2022-05-01 22:30:50|93855.2|93655.2|93850.4|93650.4|93856.2|93656.2|93842.8|93642.8|23
1651444260000|2022-05-01 22:31:00|93849.9|93649.9|93868.2|93668.2|93877.4|93677.4|93849.6|93649.6|36
1651444270000|2022-05-01 22:31:10|93867.6|93667.6|93850.4|93650.4|93869.9|93669.9|93849.5|93649.5|31
1651444280000|2022-05-01 22:31:20|93849.3|93649.3|93858.2|93658.2|93871.7|93671.7|93849.3|93649.3|22
1651444290000|2022-05-01 22:31:30|93860|93660|93855.5|93655.5|93860|93660|93855|93655|11
1651444300000|2022-05-01 22:31:40|93857.9|93657.9|93861.3|93661.3|93872|93672|93855.8|93655.8|14
1651444310000|2022-05-01 22:31:50|93866.4|93666.4|93849.5|93649.5|93866.4|93666.4|93849.5|93649.5|11
1651444320000|2022-05-01 22:32:00|93851.4|93651.4|93851.9|93651.9|93852.2|93652.2|93848.5|93648.5|19
1651444330000|2022-05-01 22:32:10|93852.6|93652.6|93863.3|93663.3|93866.7|93666.7|93849.5|93649.5|9
1651444340000|2022-05-01 22:32:20|93861.9|93661.9|93856.7|93656.7|93861.9|93661.9|93855.5|93655.5|8
1651444350000|2022-05-01 22:32:30|93859.1|93659.1|93854.1|93654.1|93863.8|93663.8|93851.6|93651.6|27
1651444360000|2022-05-01 22:32:40|93856|93656|93844.9|93644.9|93856|93656|93843.8|93643.8|12
1651444370000|2022-05-01 22:32:50|93846|93646|93866.1|93666.1|93870.2|93670.2|93845.1|93645.1|9
1651444380000|2022-05-01 22:33:00|93859.4|93659.4|93846.9|93646.9|93859.7|93659.7|93846.9|93646.9|15
1651444390000|2022-05-01 22:33:10|93845.8|93645.8|93860|93660|93866.1|93666.1|93845.8|93645.8|29
1651444400000|2022-05-01 22:33:20|93861.8|93661.8|93864.4|93664.4|93864.4|93664.4|93856.6|93656.6|21
1651444410000|2022-05-01 22:33:30|93864.6|93664.6|93872.3|93672.3|93875.2|93675.2|93857.5|93657.5|10
1651444420000|2022-05-01 22:33:40|93871.2|93671.2|93862.4|93662.4|93871.2|93671.2|93860.6|93660.6|16
1651444430000|2022-05-01 22:33:50|93862.3|93662.3|93861.7|93661.7|93863.5|93663.5|93858.4|93658.4|28
1651444440000|2022-05-01 22:34:00|93861.2|93661.2|93856|93656|93868.2|93668.2|93850.6|93650.6|24
1651444450000|2022-05-01 22:34:10|93855.4|93655.4|93851.1|93651.1|93856.2|93656.2|93849.3|93649.3|16
1651444460000|2022-05-01 22:34:20|93855.4|93655.4|93852|93652|93855.4|93655.4|93842|93642|33
1651444470000|2022-05-01 22:34:30|93851.8|93651.8|93861.6|93661.6|93863.8|93663.8|93849.1|93649.1|24
1651444480000|2022-05-01 22:34:40|93860.9|93660.9|93844.7|93644.7|93860.9|93660.9|93844.4|93644.4|34
1651444490000|2022-05-01 22:34:50|93844|93644|93845.3|93645.3|93849.2|93649.2|93843.8|93643.8|21
1651444500000|2022-05-01 22:35:00|93845.5|93645.5|93855.9|93655.9|93858.6|93658.6|93842.5|93642.5|19
1651444510000|2022-05-01 22:35:10|93854.9|93654.9|93848.2|93648.2|93854.9|93654.9|93848.2|93648.2|14
1651444520000|2022-05-01 22:35:20|93849.4|93649.4|93859.4|93659.4|93864.6|93664.6|93849.3|93649.3|20
1651444530000|2022-05-01 22:35:30|93854.1|93654.1|93844.8|93644.8|93858.4|93658.4|93842.9|93642.9|16
1651444540000|2022-05-01 22:35:40|93843.2|93643.2|93851.5|93651.5|93853.4|93653.4|93843.1|93643.1|18
1651444550000|2022-05-01 22:35:50|93851.2|93651.2|93862.2|93662.2|93869.3|93669.3|93848.8|93648.8|21
1651444560000|2022-05-01 22:36:00|93862.3|93662.3|93849.5|93649.5|93862.3|93662.3|93849.5|93649.5|33
1651444570000|2022-05-01 22:36:10|93850.2|93650.2|93847.4|93647.4|93850.9|93650.9|93847.4|93647.4|22
1651444580000|2022-05-01 22:36:20|93847.1|93647.1|93857.9|93657.9|93869|93669|93845.8|93645.8|22
1651444590000|2022-05-01 22:36:30|93857.7|93657.7|93855.9|93655.9|93857.7|93657.7|93851.1|93651.1|20
1651444600000|2022-05-01 22:36:40|93854.4|93654.4|93844.4|93644.4|93854.4|93654.4|93843.5|93643.5|17
1651444610000|2022-05-01 22:36:50|93844.2|93644.2|93858.9|93658.9|93870.3|93670.3|93843|93643|14
1651444620000|2022-05-01 22:37:00|93856.3|93656.3|93845.4|93645.4|93862.4|93662.4|93844.2|93644.2|38
1651444630000|2022-05-01 22:37:10|93845.8|93645.8|93857|93657|93859.3|93659.3|93842.4|93642.4|31
1651444640000|2022-05-01 22:37:20|93852.7|93652.7|93854|93654|93854.2|93654.2|93849.2|93649.2|25
1651444650000|2022-05-01 22:37:30|93854.1|93654.1|93856.4|93656.4|93859.4|93659.4|93851|93651|20
1651444660000|2022-05-01 22:37:40|93858|93658|93847.3|93647.3|93858.1|93658.1|93845.1|93645.1|22
1651444670000|2022-05-01 22:37:50|93847.8|93647.8|93860.4|93660.4|93874|93674|93844.9|93644.9|9
1651444680000|2022-05-01 22:38:00|93860.5|93660.5|93840.9|93640.9|93860.5|93660.5|93837.9|93637.9|30
1651444690000|2022-05-01 22:38:10|93841.1|93641.1|93843.3|93643.3|93843.6|93643.6|93840.4|93640.4|17
1651444700000|2022-05-01 22:38:20|93843.1|93643.1|93859|93659|93861.6|93661.6|93841.9|93641.9|25
1651444710000|2022-05-01 22:38:30|93860.3|93660.3|93844|93644|93860.7|93660.7|93842.1|93642.1|28
1651444720000|2022-05-01 22:38:40|93844.1|93644.1|93835.8|93635.8|93848.5|93648.5|93835.2|93635.2|36
1651444730000|2022-05-01 22:38:50|93836.6|93636.6|93838.3|93638.3|93839.1|93639.1|93834.5|93634.5|34
1651444740000|2022-05-01 22:39:00|93837.9|93637.9|93825.1|93625.1|93840.1|93640.1|93825.1|93625.1|34
1651444750000|2022-05-01 22:39:10|93825.2|93625.2|93831.3|93631.3|93842.4|93642.4|93824.7|93624.7|23
1651444760000|2022-05-01 22:39:20|93832.9|93632.9|93829.5|93629.5|93832.9|93632.9|93829.5|93629.5|18
1651444770000|2022-05-01 22:39:30|93829.9|93629.9|93829.8|93629.8|93845.2|93645.2|93823.8|93623.8|19
1651444780000|2022-05-01 22:39:40|93830.6|93630.6|93823.6|93623.6|93830.6|93630.6|93822.8|93622.8|19
1651444790000|2022-05-01 22:39:50|93823.8|93623.8|93829|93629|93845.3|93645.3|93823.3|93623.3|19
1651444800000|2022-05-01 22:40:00|93829.6|93629.6|93832.7|93632.7|93833.1|93633.1|93823.4|93623.4|27
1651444810000|2022-05-01 22:40:10|93832.3|93632.3|93847.6|93647.6|93851.3|93651.3|93832.3|93632.3|28
1651444820000|2022-05-01 22:40:20|93848.4|93648.4|93844.7|93644.7|93849.5|93649.5|93844.7|93644.7|16
1651444830000|2022-05-01 22:40:30|93846.3|93646.3|93848.9|93648.9|93854.5|93654.5|93840.1|93640.1|10
1651444840000|2022-05-01 22:40:40|93848.7|93648.7|93841.3|93641.3|93851.7|93651.7|93840.1|93640.1|11
1651444850000|2022-05-01 22:40:50|93841.8|93641.8|93837.6|93637.6|93857.7|93657.7|93836.4|93636.4|25
1651444860000|2022-05-01 22:41:00|93838|93638|93828.8|93628.8|93838|93638|93828.8|93628.8|30
1651444870000|2022-05-01 22:41:10|93829.6|93629.6|93840.4|93640.4|93844.8|93644.8|93828.9|93628.9|13
1651444880000|2022-05-01 22:41:20|93841.6|93641.6|93837.2|93637.2|93841.6|93641.6|93837.2|93637.2|5
1651444890000|2022-05-01 22:41:30|93837.8|93637.8|93829|93629|93857.8|93657.8|93828|93628|13
1651444900000|2022-05-01 22:41:40|93828.9|93628.9|93826.7|93626.7|93831.8|93631.8|93826.7|93626.7|8
1651444910000|2022-05-01 22:41:50|93825|93625|93832.3|93632.3|93832.3|93632.3|93825|93625|7
1651444920000|2022-05-01 22:42:00|93831.6|93631.6|93840.3|93640.3|93849|93649|93831.6|93631.6|27
1651444930000|2022-05-01 22:42:10|93841.2|93641.2|93841.8|93641.8|93843.6|93643.6|93841.1|93641.1|22
1651444940000|2022-05-01 22:42:20|93841.9|93641.9|93844.5|93644.5|93850.6|93650.6|93841.9|93641.9|25
1651444950000|2022-05-01 22:42:30|93847.8|93647.8|93837.5|93637.5|93848.2|93648.2|93837.5|93637.5|29
1651444960000|2022-05-01 22:42:40|93837.9|93637.9|93834.4|93634.4|93847.1|93647.1|93830.3|93630.3|25
1651444970000|2022-05-01 22:42:50|93835.2|93635.2|93828.4|93628.4|93837.2|93637.2|93826.7|93626.7|24
1651444980000|2022-05-01 22:43:00|93827.8|93627.8|93830|93630|93843.2|93643.2|93823.4|93623.4|25
1651444990000|2022-05-01 22:43:10|93829.4|93629.4|93833.2|93633.2|93833.6|93633.6|93829.2|93629.2|18
1651445000000|2022-05-01 22:43:20|93833.8|93633.8|93829.1|93629.1|93836.4|93636.4|93829.1|93629.1|15
1651445010000|2022-05-01 22:43:30|93829.2|93629.2|93843.2|93643.2|93863.6|93663.6|93829.2|93629.2|12
1651445020000|2022-05-01 22:43:40|93842.6|93642.6|93834.5|93634.5|93853.3|93653.3|93828.6|93628.6|26
1651445030000|2022-05-01 22:43:50|93834.6|93634.6|93835.1|93635.1|93835.5|93635.5|93833|93633|9
1651445040000|2022-05-01 22:44:00|93834.4|93634.4|93838.6|93638.6|93851.3|93651.3|93832.7|93632.7|13
1651445050000|2022-05-01 22:44:10|93838.7|93638.7|93841.8|93641.8|93842.6|93642.6|93837.5|93637.5|21
1651445060000|2022-05-01 22:44:20|93841.9|93641.9|93849.5|93649.5|93852.8|93652.8|93840.8|93640.8|13
1651445070000|2022-05-01 22:44:30|93848.8|93648.8|93844.5|93644.5|93851.4|93651.4|93844.5|93644.5|11
1651445080000|2022-05-01 22:44:40|93846.1|93646.1|93843.8|93643.8|93847.3|93647.3|93842|93642|20
1651445090000|2022-05-01 22:44:50|93842.8|93642.8|93846.3|93646.3|93851.1|93651.1|93842.1|93642.1|17
1651445100000|2022-05-01 22:45:00|93846.6|93646.6|93840.7|93640.7|93848|93648|93840.7|93640.7|21
1651445110000|2022-05-01 22:45:10|93841.6|93641.6|93834.1|93634.1|93841.6|93641.6|93833.8|93633.8|18
1651445120000|2022-05-01 22:45:20|93833.2|93633.2|93837.5|93637.5|93848.7|93648.7|93833.2|93633.2|11
1651445130000|2022-05-01 22:45:30|93840|93640|93831.2|93631.2|93840|93640|93827|93627|23
1651445140000|2022-05-01 22:45:40|93831.5|93631.5|93838.1|93638.1|93846.3|93646.3|93829.8|93629.8|23
1651445150000|2022-05-01 22:45:50|93837.8|93637.8|93837.5|93637.5|93839.5|93639.5|93836|93636|19
1651445160000|2022-05-01 22:46:00|93837.8|93637.8|93838.3|93638.3|93838.5|93638.5|93837.6|93637.6|7
1651445170000|2022-05-01 22:46:10|93838.1|93638.1|93844.7|93644.7|93852|93652|93835.8|93635.8|19
1651445180000|2022-05-01 22:46:20|93845.5|93645.5|93844.5|93644.5|93846.3|93646.3|93839.6|93639.6|16
1651445190000|2022-05-01 22:46:30|93843.9|93643.9|93847.1|93647.1|93859|93659|93843.9|93643.9|9
1651445200000|2022-05-01 22:46:40|93849.3|93649.3|93838.4|93638.4|93849.3|93649.3|93835.7|93635.7|25
1651445210000|2022-05-01 22:46:50|93838.8|93638.8|93838.4|93638.4|93840.6|93640.6|93838.4|93638.4|14
1651445220000|2022-05-01 22:47:00|93838.9|93638.9|93843.5|93643.5|93847.7|93647.7|93835|93635|13
1651445230000|2022-05-01 22:47:10|93845.5|93645.5|93834|93634|93845.5|93645.5|93833.4|93633.4|12
1651445240000|2022-05-01 22:47:20|93834.6|93634.6|93835|93635|93835|93635|93833.2|93633.2|11
1651445250000|2022-05-01 22:47:30|93836.4|93636.4|93843.1|93643.1|93856.4|93656.4|93836.4|93636.4|8
1651445260000|2022-05-01 22:47:40|93843|93643|93830.7|93630.7|93843|93643|93830.7|93630.7|16
1651445270000|2022-05-01 22:47:50|93832.5|93632.5|93843.8|93643.8|93850.3|93650.3|93831|93631|8
1651445280000|2022-05-01 22:48:00|93840.4|93640.4|93832.8|93632.8|93840.9|93640.9|93831.1|93631.1|26
1651445290000|2022-05-01 22:48:10|93832.5|93632.5|93841.8|93641.8|93848|93648|93832.3|93632.3|18
1651445300000|2022-05-01 22:48:20|93842.5|93642.5|93839.3|93639.3|93843.6|93643.6|93839.3|93639.3|8
1651445310000|2022-05-01 22:48:30|93841.3|93641.3|93818.4|93618.4|93841.3|93641.3|93818.4|93618.4|25
1651445320000|2022-05-01 22:48:40|93819.1|93619.1|93825.1|93625.1|93838.1|93638.1|93817.2|93617.2|33
1651445330000|2022-05-01 22:48:50|93826.5|93626.5|93827.1|93627.1|93830.4|93630.4|93825.9|93625.9|17
1651445340000|2022-05-01 22:49:00|93826.6|93626.6|93828|93628|93837.6|93637.6|93823.7|93623.7|12
1651445350000|2022-05-01 22:49:10|93827.3|93627.3|93823|93623|93827.3|93627.3|93821.8|93621.8|10
1651445360000|2022-05-01 22:49:20|93826.8|93626.8|93811.4|93611.4|93826.9|93626.9|93810.6|93610.6|22
1651445370000|2022-05-01 22:49:30|93812.9|93612.9|93814.4|93614.4|93814.5|93614.5|93810|93610|10
1651445380000|2022-05-01 22:49:40|93813|93613|93809.3|93609.3|93813|93613|93807.8|93607.8|13
1651445390000|2022-05-01 22:49:50|93809.8|93609.8|93809.8|93609.8|93827.3|93627.3|93808.9|93608.9|32
1651445400000|2022-05-01 22:50:00|93810.2|93610.2|93809.3|93609.3|93810.2|93610.2|93804.3|93604.3|22
1651445410000|2022-05-01 22:50:10|93806.8|93606.8|93805.1|93605.1|93807.7|93607.7|93804.5|93604.5|18
1651445420000|2022-05-01 22:50:20|93805.6|93605.6|93803.3|93603.3|93820.4|93620.4|93798.4|93598.4|26
1651445430000|2022-05-01 22:50:30|93804.1|93604.1|93798.2|93598.2|93815.4|93615.4|93797.7|93597.7|38
1651445440000|2022-05-01 22:50:40|93799|93599|93802|93602|93803.5|93603.5|93796.2|93596.2|33
1651445450000|2022-05-01 22:50:50|93802.1|93602.1|93814.5|93614.5|93814.5|93614.5|93800.5|93600.5|20
1651445460000|2022-05-01 22:51:00|93815.9|93615.9|93814.5|93614.5|93815.9|93615.9|93811.6|93611.6|28
1651445470000|2022-05-01 22:51:10|93815.1|93615.1|93811.4|93611.4|93816|93616|93810|93610|15
1651445480000|2022-05-01 22:51:20|93811.3|93611.3|93819.8|93619.8|93825|93625|93811.3|93611.3|30
1651445490000|2022-05-01 22:51:30|93819.1|93619.1|93806.3|93606.3|93819.1|93619.1|93804.3|93604.3|38
1651445500000|2022-05-01 22:51:40|93806.5|93606.5|93797|93597|93806.8|93606.8|93789.3|93589.3|24
1651445510000|2022-05-01 22:51:50|93797.3|93597.3|93813.9|93613.9|93815.3|93615.3|93797.3|93597.3|8
1651445520000|2022-05-01 22:52:00|93810.3|93610.3|93794.8|93594.8|93810.3|93610.3|93794.6|93594.6|29
1651445530000|2022-05-01 22:52:10|93795.4|93595.4|93793.1|93593.1|93797.3|93597.3|93792.1|93592.1|20
1651445540000|2022-05-01 22:52:20|93793.3|93593.3|93808.8|93608.8|93808.8|93608.8|93792.6|93592.6|13
1651445550000|2022-05-01 22:52:30|93807.3|93607.3|93798.6|93598.6|93810.2|93610.2|93798.5|93598.5|16
1651445560000|2022-05-01 22:52:40|93799.6|93599.6|93800|93600|93800.4|93600.4|93799.2|93599.2|16
1651445570000|2022-05-01 22:52:50|93800.3|93600.3|93811.3|93611.3|93824.6|93624.6|93800|93600|11
1651445580000|2022-05-01 22:53:00|93811.2|93611.2|93799|93599|93811.2|93611.2|93798.1|93598.1|15
1651445590000|2022-05-01 22:53:10|93799.7|93599.7|93814.8|93614.8|93822.5|93622.5|93799|93599|8
1651445600000|2022-05-01 22:53:20|93811.9|93611.9|93800.9|93600.9|93813|93613|93800.9|93600.9|7
1651445610000|2022-05-01 22:53:30|93799.3|93599.3|93799.3|93599.3|93799.8|93599.8|93798.1|93598.1|14
1651445620000|2022-05-01 22:53:40|93799.1|93599.1|93816.6|93616.6|93816.6|93616.6|93798.8|93598.8|8
1651445630000|2022-05-01 22:53:50|93813.3|93613.3|93808.1|93608.1|93813.3|93613.3|93807.4|93607.4|6
1651445640000|2022-05-01 22:54:00|93811.9|93611.9|93813|93613|93837.2|93637.2|93794.4|93594.4|21
1651445650000|2022-05-01 22:54:10|93801.3|93601.3|93809.1|93609.1|93809.6|93609.6|93801.3|93601.3|23
1651445660000|2022-05-01 22:54:20|93809.6|93609.6|93811.1|93611.1|93818.8|93618.8|93807.1|93607.1|21
1651445670000|2022-05-01 22:54:30|93811.3|93611.3|93810.9|93610.9|93811.8|93611.8|93808.3|93608.3|10
1651445680000|2022-05-01 22:54:40|93810.2|93610.2|93806.2|93606.2|93810.6|93610.6|93796.2|93596.2|32
1651445690000|2022-05-01 22:54:50|93804.6|93604.6|93792.9|93592.9|93804.6|93604.6|93792.9|93592.9|12
1651445700000|2022-05-01 22:55:00|93793.6|93593.6|93800.6|93600.6|93813.5|93613.5|93789.7|93589.7|26
1651445710000|2022-05-01 22:55:10|93797.9|93597.9|93799.5|93599.5|93800.8|93600.8|93795.4|93595.4|5
1651445720000|2022-05-01 22:55:20|93799.9|93599.9|93801.1|93601.1|93802|93602|93796.5|93596.5|21
1651445730000|2022-05-01 22:55:30|93795.1|93595.1|93814.3|93614.3|93814.3|93614.3|93793.7|93593.7|15
1651445740000|2022-05-01 22:55:40|93812.6|93612.6|93798.9|93598.9|93812.6|93612.6|93798.9|93598.9|23
1651445750000|2022-05-01 22:55:50|93799.3|93599.3|93809.2|93609.2|93813.6|93613.6|93789.2|93589.2|21
1651445760000|2022-05-01 22:56:00|93803.5|93603.5|93797.7|93597.7|93803.5|93603.5|93794.4|93594.4|29
1651445770000|2022-05-01 22:56:10|93798|93598|93805|93605|93808.1|93608.1|93798|93598|30
1651445780000|2022-05-01 22:56:20|93804.2|93604.2|93797.2|93597.2|93804.2|93604.2|93797|93597|37
1651445790000|2022-05-01 22:56:30|93799.3|93599.3|93801.6|93601.6|93807.2|93607.2|93796.4|93596.4|22
1651445800000|2022-05-01 22:56:40|93802.9|93602.9|93799.2|93599.2|93802.9|93602.9|93798.4|93598.4|28
1651445810000|2022-05-01 22:56:50|93792.3|93592.3|93791.2|93591.2|93792.3|93592.3|93791.1|93591.1|8
1651445820000|2022-05-01 22:57:00|93792.8|93592.8|93805.7|93605.7|93814|93614|93790.6|93590.6|33
1651445830000|2022-05-01 22:57:10|93807|93607|93792|93592|93807|93607|93790.9|93590.9|10
1651445840000|2022-05-01 22:57:20|93793.9|93593.9|93801.2|93601.2|93801.2|93601.2|93792.1|93592.1|25
1651445850000|2022-05-01 22:57:30|93804.5|93604.5|93815|93615|93822.8|93622.8|93804|93604|36
1651445860000|2022-05-01 22:57:40|93814.1|93614.1|93803.4|93603.4|93814.1|93614.1|93803|93603|23
1651445870000|2022-05-01 22:57:50|93804.5|93604.5|93804.8|93604.8|93805.2|93605.2|93802.9|93602.9|18
1651445880000|2022-05-01 22:58:00|93805.3|93605.3|93810.5|93610.5|93815.1|93615.1|93797.5|93597.5|29
1651445890000|2022-05-01 22:58:10|93812.5|93612.5|93794.4|93594.4|93812.8|93612.8|93793.5|93593.5|37
1651445900000|2022-05-01 22:58:20|93793.9|93593.9|93800.6|93600.6|93810.8|93610.8|93791.6|93591.6|26
1651445910000|2022-05-01 22:58:30|93800.7|93600.7|93794.1|93594.1|93802.6|93602.6|93792.4|93592.4|30
1651445920000|2022-05-01 22:58:40|93793.3|93593.3|93804.1|93604.1|93809.4|93609.4|93792.8|93592.8|23
1651445930000|2022-05-01 22:58:50|93805.2|93605.2|93793.9|93593.9|93805.2|93605.2|93792.3|93592.3|23
1651445940000|2022-05-01 22:59:00|93793.8|93593.8|93802.4|93602.4|93802.4|93602.4|93792|93592|23
1651445950000|2022-05-01 22:59:10|93804|93604|93806|93606|93814.2|93614.2|93797.2|93597.2|46
1651445960000|2022-05-01 22:59:20|93806.6|93606.6|93809.6|93609.6|93813.4|93613.4|93806.6|93606.6|39
1651445970000|2022-05-01 22:59:30|93809.2|93609.2|93813.9|93613.9|93814.3|93614.3|93808.9|93608.9|30
1651445980000|2022-05-01 22:59:40|93814.6|93614.6|93821.2|93621.2|93823.3|93623.3|93812.4|93612.4|30
1651445990000|2022-05-01 22:59:50|93824.3|93624.3|93818|93618|93824.3|93624.3|93817.3|93617.3|20
1651446000000|2022-05-01 23:00:00|93818.6|93618.6|93805.4|93605.4|93820.5|93620.5|93805.4|93605.4|40
1651446010000|2022-05-01 23:00:10|93805.7|93605.7|93796.8|93596.8|93810|93610|93796|93596|32
1651446020000|2022-05-01 23:00:20|93795.7|93595.7|93814|93614|93815.7|93615.7|93779.5|93579.5|54
1651446030000|2022-05-01 23:00:30|93813.3|93613.3|93798.1|93598.1|93814.1|93614.1|93797.4|93597.4|28
1651446040000|2022-05-01 23:00:40|93798.3|93598.3|93800.4|93600.4|93804.1|93604.1|93784.5|93584.5|49
1651446050000|2022-05-01 23:00:50|93801.4|93601.4|93778.9|93578.9|93801.5|93601.5|93778.9|93578.9|39
1651446060000|2022-05-01 23:01:00|93778.5|93578.5|93782.8|93582.8|93790.6|93590.6|93774.8|93574.8|38
1651446070000|2022-05-01 23:01:10|93782.9|93582.9|93784.3|93584.3|93784.3|93584.3|93769.3|93569.3|32
1651446080000|2022-05-01 23:01:20|93778.5|93578.5|93775.2|93575.2|93780.9|93580.9|93772.8|93572.8|30
1651446090000|2022-05-01 23:01:30|93775.3|93575.3|93769.7|93569.7|93775.3|93575.3|93762.5|93562.5|32
1651446100000|2022-05-01 23:01:40|93769.6|93569.6|93769.4|93569.4|93779.9|93579.9|93768.5|93568.5|33
1651446110000|2022-05-01 23:01:50|93769.5|93569.5|93767.8|93567.8|93775.5|93575.5|93766.3|93566.3|30
1651446120000|2022-05-01 23:02:00|93763.2|93563.2|93761|93561|93772.7|93572.7|93753.6|93553.6|41
1651446130000|2022-05-01 23:02:10|93760.7|93560.7|93768.6|93568.6|93782.2|93582.2|93756.9|93556.9|54
1651446140000|2022-05-01 23:02:20|93760.6|93560.6|93774.9|93574.9|93793.7|93593.7|93760.5|93560.5|66
1651446150000|2022-05-01 23:02:30|93774.6|93574.6|93786.5|93586.5|93786.5|93586.5|93763.5|93563.5|42
1651446160000|2022-05-01 23:02:40|93785.8|93585.8|93782.4|93582.4|93794.8|93594.8|93762.7|93562.7|52
1651446170000|2022-05-01 23:02:50|93782.1|93582.1|93782.1|93582.1|93788.9|93588.9|93779.6|93579.6|49
1651446180000|2022-05-01 23:03:00|93781.8|93581.8|93780.8|93580.8|93801.3|93601.3|93779.8|93579.8|48
1651446190000|2022-05-01 23:03:10|93780.7|93580.7|93778.3|93578.3|93780.7|93580.7|93773.1|93573.1|26
1651446200000|2022-05-01 23:03:20|93778.6|93578.6|93777.9|93577.9|93786.1|93586.1|93775.1|93575.1|18
1651446210000|2022-05-01 23:03:30|93777.4|93577.4|93788.6|93588.6|93788.6|93588.6|93773.6|93573.6|39
1651446220000|2022-05-01 23:03:40|93783.8|93583.8|93767.7|93567.7|93784|93584|93765.3|93565.3|60
1651446230000|2022-05-01 23:03:50|93766.8|93566.8|93777.7|93577.7|93777.7|93585.7|93766.8|93566.8|44
1651446240000|2022-05-01 23:04:00|93777.5|93577.5|93767.4|93577.9|93782.5|93582.5|93761.5|93565.7|52
1651446250000|2022-05-01 23:04:10|93767.1|93577.7|93755.8|93585.1|93780.9|93587.1|93755.8|93561.6|46
1651446260000|2022-05-01 23:04:20|93758.2|93581.3|93763.8|93587.1|93783|93593.8|93757.9|93561.1|60
1651446270000|2022-05-01 23:04:30|93764.8|93585.7|93766|93588.3|93769.3|93598.4|93760.1|93574.4|34
1651446280000|2022-05-01 23:04:40|93765.9|93588.2|93764.9|93568.3|93785.1|93591.5|93748|93548.9|53
1651446290000|2022-05-01 23:04:50|93764.4|93568.9|93756.6|93564.4|93765.7|93569.1|93753.3|93553.3|47
1651446300000|2022-05-01 23:05:00|93757.8|93563.6|93759.3|93564.9|93772.1|93576|93749.8|93560.2|50
1651446310000|2022-05-01 23:05:10|93757.2|93566.4|93754.7|93557.7|93761|93569.3|93747.3|93550.4|36
1651446320000|2022-05-01 23:05:20|93755.1|93555.1|93756.3|93556.3|93759.3|93583.2|93741.9|93552.5|52
1651446330000|2022-05-01 23:05:30|93757|93557|93741.1|93566.8|93757.5|93572.7|93739.9|93550.7|47
1651446340000|2022-05-01 23:05:40|93745.2|93560.8|93742.1|93567|93750.6|93567.4|93741.5|93560.8|38
1651446350000|2022-05-01 23:05:50|93744|93563.9|93744.4|93567.5|93753.2|93567.8|93741.4|93561.7|40
1651446360000|2022-05-01 23:06:00|93746.6|93565.8|93749.9|93579.8|93766.4|93591.3|93741.8|93557.9|56
1651446370000|2022-05-01 23:06:10|93747.7|93579.9|93744.4|93587.3|93753.5|93593.2|93742|93576.4|47
1651446380000|2022-05-01 23:06:20|93744.7|93586.8|93747.2|93580.9|93749.3|93592.8|93730.7|93578.8|48
1651446390000|2022-05-01 23:06:30|93747.5|93580.8|93754.6|93554.6|93763.7|93600.1|93721.5|93533.7|60
1651446400000|2022-05-01 23:06:40|93753|93553|93739.5|93563.4|93755.1|93579.1|93738.9|93545.2|60
1651446410000|2022-05-01 23:06:50|93741.2|93563.5|93749.4|93555.5|93758.8|93595.4|93731.6|93555.5|57
1651446420000|2022-05-01 23:07:00|93746.3|93560.3|93738|93564.8|93748.5|93585.3|93730|93549.7|52
1651446430000|2022-05-01 23:07:10|93746.8|93552.4|93758.4|93567.3|93758.4|93579.9|93739.9|93547.4|42
1651446440000|2022-05-01 23:07:20|93786.6|93588.2|93757.5|93578.8|93786.6|93598.4|93743|93562.1|58
1651446450000|2022-05-01 23:07:30|93757.3|93579.1|93753.9|93587.7|93760.5|93594.5|93749.4|93579.1|31
1651446460000|2022-05-01 23:07:40|93754.6|93570.7|93742.8|93560.5|93756.6|93586.3|93735.2|93545.9|52
1651446470000|2022-05-01 23:07:50|93749.2|93550.6|93724.8|93552|93750.6|93579.8|93719.5|93543.8|39
1651446480000|2022-05-01 23:08:00|93736.3|93536.3|93709.2|93560.8|93747.5|93574.9|93705.8|93536.3|47
1651446490000|2022-05-01 23:08:10|93707.6|93558.8|93738.1|93562.5|93756.7|93572.4|93707.6|93523|66
1651446500000|2022-05-01 23:08:20|93732.5|93561.1|93737.3|93542.9|93737.6|93574.4|93728.9|93542.9|39
1651446510000|2022-05-01 23:08:30|93737|93542.5|93734.7|93560.8|93746.9|93575.4|93715.6|93540|48
1651446520000|2022-05-01 23:08:40|93735|93562.1|93731.8|93557.4|93736|93569.6|93722|93556.9|34
1651446530000|2022-05-01 23:08:50|93729.2|93541.7|93716.7|93550.2|93730.8|93555.2|93711|93539.4|32
1651446540000|2022-05-01 23:09:00|93714.9|93548.7|93749.3|93557.3|93749.3|93568.1|93709.5|93529.7|57
1651446550000|2022-05-01 23:09:10|93731.1|93565.4|93717.2|93545.7|93735.5|93565.4|93708.1|93534.7|60
1651446560000|2022-05-01 23:09:20|93716.8|93545.9|93708.9|93517|93740.1|93567.2|93698.4|93517|59
1651446570000|2022-05-01 23:09:30|93705.2|93536.9|93723.2|93546.9|93724.8|93557.7|93705.2|93531.4|53
1651446580000|2022-05-01 23:09:40|93723.1|93543.3|93716|93537.9|93723.3|93564.4|93709|93532.5|61
1651446590000|2022-05-01 23:09:50|93714.8|93538.5|93718.2|93530.6|93718.8|93599.3|93649.3|93515.5|57
1651446600000|2022-05-01 23:10:00|93718.4|93530.9|93713.8|93535.1|93730.3|93563.7|93702.4|93524.4|65
1651446610000|2022-05-01 23:10:10|93713.6|93534.9|93727.8|93552.6|93740.8|93567.9|93701.9|93530|50
1651446620000|2022-05-01 23:10:20|93726.6|93555|93706.4|93537.4|93726.7|93555|93706.4|93530.7|57
1651446630000|2022-05-01 23:10:30|93704.3|93551.1|93710.2|93530.4|93712.6|93551.1|93704.3|93526.3|33
1651446640000|2022-05-01 23:10:40|93709.6|93530|93706.7|93531.2|93711.9|93545.6|93699.1|93526.9|31
1651446650000|2022-05-01 23:10:50|93705.6|93532|93707.8|93526.8|93712.3|93534.7|93704|93520.6|31
1651446660000|2022-05-01 23:11:00|93707.9|93526.9|93702.7|93530.5|93716.3|93552.9|93674.5|93516.3|49
1651446670000|2022-05-01 23:11:10|93705.2|93525.2|93708.4|93524.2|93713.9|93555.1|93692|93517.8|58
1651446680000|2022-05-01 23:11:20|93706.7|93526|93707|93526.6|93709.9|93556.7|93688.4|93524.2|50
1651446690000|2022-05-01 23:11:30|93707.3|93526.7|93706.9|93539.6|93709.8|93539.6|93706.9|93526.2|26
1651446700000|2022-05-01 23:11:40|93696|93569.4|93715.2|93532.3|93723.9|93569.4|93695.4|93526|46
1651446710000|2022-05-01 23:11:50|93718|93529.9|93710.9|93523|93720.8|93546.4|93700.4|93519|35
1651446720000|2022-05-01 23:12:00|93707.6|93526.1|93725.1|93553.6|93738.9|93572|93701.9|93520.7|57
1651446730000|2022-05-01 23:12:10|93717.5|93570.6|93719.6|93532.6|93738.7|93570.6|93706.2|93531.2|61
1651446740000|2022-05-01 23:12:20|93719.3|93532.4|93718.6|93548.2|93725.2|93559.6|93710.9|93524.2|46
1651446750000|2022-05-01 23:12:30|93718.7|93548.4|93717.1|93548.5|93718.9|93551.3|93715.3|93533.8|38
1651446760000|2022-05-01 23:12:40|93716|93544.6|93712.2|93555.8|93716.5|93561.3|93711.7|93544.6|33
1651446770000|2022-05-01 23:12:50|93712.6|93556|93699.5|93567.3|93712.6|93567.3|93699.5|93554.7|19
1651446780000|2022-05-01 23:13:00|93702|93562.8|93735.8|93547.7|93744.4|93569|93698.6|93538|36
1651446790000|2022-05-01 23:13:10|93715.1|93581.1|93724.9|93571.4|93742.1|93583|93714.8|93543|64
1651446800000|2022-05-01 23:13:20|93715|93569.9|93717.8|93575.2|93752.3|93581.5|93715|93552.6|60
1651446810000|2022-05-01 23:13:30|93717.4|93574.9|93731.7|93578.2|93747.2|93585.8|93717.4|93555.2|59
1651446820000|2022-05-01 23:13:40|93731.5|93578.6|93733|93565.7|93735.3|93589.3|93723.2|93563.9|50
1651446830000|2022-05-01 23:13:50|93732.8|93565.5|93737.5|93558.6|93749.1|93582.2|93720.9|93555.4|52
1651446840000|2022-05-01 23:14:00|93737.7|93558.8|93733.7|93567.4|93773.5|93596|93725.8|93556.8|70
1651446850000|2022-05-01 23:14:10|93733.9|93567.9|93737.4|93574.8|93744|93582.3|93721.1|93532.2|69
1651446860000|2022-05-01 23:14:20|93737.3|93575.2|93737.2|93560.1|93743.1|93589|93721.7|93550.2|67
1651446870000|2022-05-01 23:14:30|93737.1|93560|93762.5|93592.1|93762.5|93592.1|93731.8|93550.3|65
1651446880000|2022-05-01 23:14:40|93750.9|93586.6|93753.8|93566.5|93773|93597.7|93734.3|93545.2|51
1651446890000|2022-05-01 23:14:50|93754.2|93567.3|93758.7|93573.7|93765.8|93596|93744|93557.4|47
1651446900000|2022-05-01 23:15:00|93750|93577.7|93723.2|93548.1|93759.7|93577.7|93717.9|93540.3|71
1651446910000|2022-05-01 23:15:10|93724|93544.8|93732.2|93576.6|93741.8|93576.6|93701|93527.7|60
1651446920000|2022-05-01 23:15:20|93723.7|93577.4|93729.5|93562.9|93735.7|93578.4|93704.6|93528.8|59
1651446930000|2022-05-01 23:15:30|93733.5|93548.4|93729.3|93539.1|93737|93559.3|93720.8|93536|40
1651446940000|2022-05-01 23:15:40|93728.2|93557.9|93723.2|93544.8|93745.4|93584.1|93705.7|93532.1|60
1651446950000|2022-05-01 23:15:50|93719.4|93549.3|93729.8|93534.5|93729.8|93551.9|93716.3|93534.1|40
1651446960000|2022-05-01 23:16:00|93721.7|93544|93712.6|93550.3|93721.7|93577.2|93711.8|93544|36
1651446970000|2022-05-01 23:16:10|93714.9|93546.9|93712.8|93553.7|93718.8|93572.2|93700|93539.5|43
1651446980000|2022-05-01 23:16:20|93711.4|93554.1|93710.4|93553|93720.9|93612.5|93662.5|93546.9|60
1651446990000|2022-05-01 23:16:30|93711.2|93550.7|93708.7|93548|93716|93606.5|93656.5|93532.4|55
1651447000000|2022-05-01 23:16:40|93708.6|93546.3|93722.3|93537.1|93722.3|93561.7|93705.3|93537.1|47
1651447010000|2022-05-01 23:16:50|93720.1|93539.8|93713|93548.8|93720.1|93612.2|93654.7|93534.1|57
1651447020000|2022-05-01 23:17:00|93715.9|93545.9|93711.6|93549.2|93721.8|93567.9|93696.6|93544.2|45
1651447030000|2022-05-01 23:17:10|93713.5|93545.9|93711.2|93539.7|93728.3|93606.3|93651.4|93521.1|63
1651447040000|2022-05-01 23:17:20|93709.7|93540|93709.4|93542.4|93713.1|93545.5|93707|93538.3|44
1651447050000|2022-05-01 23:17:30|93710.8|93541.3|93707|93538.9|93712.1|93599.7|93649.7|93538.9|45
1651447060000|2022-05-01 23:17:40|93707.1|93539|93711|93545.7|93716|93546.1|93706.6|93528.9|33
1651447070000|2022-05-01 23:17:50|93711.5|93543.6|93717.7|93541.6|93717.7|93597.9|93647.9|93533.1|39
1651447080000|2022-05-01 23:18:00|93706.8|93544.1|93707.9|93531.1|93715|93544.1|93702|93518.3|42
1651447090000|2022-05-01 23:18:10|93707.7|93531|93716.5|93544.9|93716.5|93559.8|93703.1|93531|54
1651447100000|2022-05-01 23:18:20|93716.6|93545|93719.2|93543.6|93720.6|93557.8|93710.2|93540.8|33
1651447110000|2022-05-01 23:18:30|93719.4|93543.7|93716.6|93534.4|93723.6|93608.4|93655.2|93534.4|54
1651447120000|2022-05-01 23:18:40|93720.3|93530.4|93711.2|93542.2|93720.3|93552.1|93706.2|93530.4|40
1651447130000|2022-05-01 23:18:50|93711.3|93542.3|93710.5|93543.3|93714.8|93544|93710.3|93540.4|36
1651447140000|2022-05-01 23:19:00|93712.1|93542.4|93699.1|93557.4|93712.3|93611|93657.3|93541.8|30
1651447150000|2022-05-01 23:19:10|93699.8|93556.8|93669.7|93542.7|93716.8|93589.1|93632|93512.2|59
1651447160000|2022-05-01 23:19:20|93670|93541|93694|93524.6|93725.3|93550.5|93670|93514.5|57
1651447170000|2022-05-01 23:19:30|93694.1|93524.4|93689.5|93533.8|93711.4|93553|93673.4|93518.8|54
1651447180000|2022-05-01 23:19:40|93687.9|93533.9|93697.1|93536.2|93706.4|93544.9|93686.2|93525.1|58
1651447190000|2022-05-01 23:19:50|93697.2|93533.8|93699.4|93532|93699.4|93539.3|93693.8|93531.2|35
1651447200000|2022-05-01 23:20:00|93699.7|93532.3|93699.5|93543.8|93703.1|93546.3|93692|93532|31
1651447210000|2022-05-01 23:20:10|93701.5|93539.6|93688|93548.8|93702.1|93594.5|93642.7|93507.3|49
1651447220000|2022-05-01 23:20:20|93692.5|93542.4|93694.8|93540.5|93708.9|93602.2|93647.9|93527.6|47
1651447230000|2022-05-01 23:20:30|93697.9|93534.7|93699.8|93528.4|93703.8|93544.7|93691.9|93527.5|39
1651447240000|2022-05-01 23:20:40|93696.1|93534.7|93689|93531.7|93696.1|93546.5|93680.7|93529.4|38
1651447250000|2022-05-01 23:20:50|93688.7|93531.5|93668.2|93498.5|93708.3|93557.9|93607.9|93476.1|61
1651447260000|2022-05-01 23:21:00|93676.3|93498.8|93672.9|93489.1|93684.7|93553|93603|93472.3|57
1651447270000|2022-05-01 23:21:10|93672.8|93492.7|93655.8|93480.2|93684|93497.1|93642.9|93464.8|43
1651447280000|2022-05-01 23:21:20|93658.5|93474.2|93652.4|93497|93662.5|93503.8|93637.7|93473.6|61
1651447290000|2022-05-01 23:21:30|93673.7|93492.2|93644.1|93498.3|93681.9|93511.2|93632.2|93485.2|58
1651447300000|2022-05-01 23:21:40|93644.7|93498.4|93656.8|93492.9|93661.2|93509.2|93629.5|93485.4|63
1651447310000|2022-05-01 23:21:50|93655.8|93494.3|93661.4|93498.1|93674.5|93558.6|93608.6|93488|59
1651447320000|2022-05-01 23:22:00|93664.8|93493.9|93665.2|93498.8|93695|93516.2|93650.1|93485.3|57
1651447330000|2022-05-01 23:22:10|93659.9|93508.5|93667.9|93496.7|93667.9|93508.5|93658.1|93494.1|33
1651447340000|2022-05-01 23:22:20|93666.9|93495.7|93605.8|93437.3|93668.3|93496.5|93593.7|93437.3|63
1651447350000|2022-05-01 23:22:30|93613|93428.6|93600|93433|93613|93498.6|93548.6|93423.9|63
1651447360000|2022-05-01 23:22:40|93599.9|93432.9|93581.9|93447.3|93600.3|93488.8|93538.8|93432.9|50
1651447370000|2022-05-01 23:22:50|93581.2|93448.4|93577.3|93431.4|93582.7|93448.4|93577.3|93431.4|38
1651447380000|2022-05-01 23:23:00|93577.2|93431.3|93574.3|93441.6|93602.2|93449.9|93573.1|93415.6|49
1651447390000|2022-05-01 23:23:10|93573.5|93439.8|93575.2|93433.3|93582.3|93441.4|93573.5|93433.3|31
1651447400000|2022-05-01 23:23:20|93575.3|93433.2|93574.6|93436.2|93580.7|93439.3|93572.6|93432.4|23
1651447410000|2022-05-01 23:23:30|93574.7|93437.1|93578.9|93424.7|93583.5|93447.3|93574.3|93424.3|26
1651447420000|2022-05-01 23:23:40|93578.3|93423.9|93575.3|93426.6|93578.3|93485.2|93533|93423.9|37
1651447430000|2022-05-01 23:23:50|93577.2|93428.4|93571.1|93432|93577.2|93483.9|93533.9|93428.4|22
1651447440000|2022-05-01 23:24:00|93572.3|93431.3|93579.2|93441.5|93605.2|93454.7|93571.3|93431.3|52
1651447450000|2022-05-01 23:24:10|93578.4|93441.7|93576|93438.7|93633.5|93461.9|93575.8|93435.4|49
1651447460000|2022-05-01 23:24:20|93576.3|93439|93582.5|93445.1|93584.5|93486.9|93536.7|93439|39
1651447470000|2022-05-01 23:24:30|93580.9|93444.9|93585|93438|93586.8|93448.2|93580.7|93437|33
1651447480000|2022-05-01 23:24:40|93585.1|93438.2|93592.3|93452.7|93627.2|93460.7|93585.1|93433.9|65
1651447490000|2022-05-01 23:24:50|93592.1|93452.5|93611.4|93467.6|93628.1|93473.3|93592.1|93436.7|67
1651447500000|2022-05-01 23:25:00|93611|93469.2|93625.7|93459.9|93665.7|93481.2|93596.1|93450.9|65
1651447510000|2022-05-01 23:25:10|93615.9|93455.9|93636.5|93463.2|93664.6|93496.3|93615.9|93455.9|45
1651447520000|2022-05-01 23:25:20|93636.4|93463.1|93637.2|93482|93679.6|93509.5|93630.2|93463|73
1651447530000|2022-05-01 23:25:30|93641.3|93477.9|93632.8|93485.1|93643.5|93490.2|93622.3|93472.3|57
1651447540000|2022-05-01 23:25:40|93632.9|93485.2|93637.4|93482.4|93638.3|93496.8|93621.2|93473.3|54
1651447550000|2022-05-01 23:25:50|93636.5|93483.2|93635.4|93482.3|93656.8|93497.3|93624|93465.9|52
1651447560000|2022-05-01 23:26:00|93636.6|93480.7|93632.2|93489.9|93654.2|93501.4|93617.7|93472.1|63
1651447570000|2022-05-01 23:26:10|93638.2|93484.2|93646.4|93498.5|93660.1|93537.2|93587.2|93483.6|66
1651447580000|2022-05-01 23:26:20|93635.3|93498.3|93642.4|93504|93654.7|93541.5|93590.3|93489.9|69
1651447590000|2022-05-01 23:26:30|93641.5|93499.9|93673.5|93502.3|93682.5|93562.8|93597.3|93492.7|80
1651447600000|2022-05-01 23:26:40|93668.9|93506.7|93668.1|93511.6|93689.5|93567.8|93611.8|93481.3|72
1651447610000|2022-05-01 23:26:50|93666.7|93513|93662.1|93515.1|93691.3|93529.8|93652.3|93490.7|68
1651447620000|2022-05-01 23:27:00|93660.7|93516.7|93637.7|93507.1|93688.3|93529.5|93637.7|93484.3|59
1651447630000|2022-05-01 23:27:10|93641.1|93513.1|93653.2|93519.1|93679.1|93570.8|93612.5|93502.3|76
1651447640000|2022-05-01 23:27:20|93653|93520|93689.4|93495.9|93696.7|93566.7|93613.5|93495.9|74
1651447650000|2022-05-01 23:27:30|93656.3|93507|93630.8|93580.8|93701.5|93580.8|93624.4|93507|77
1651447660000|2022-05-01 23:27:40|93667.5|93539.8|93679.2|93522|93699.6|93572.5|93622.5|93501.2|77
1651447670000|2022-05-01 23:27:50|93680.5|93518.3|93673.9|93529|93701.3|93578.2|93622|93504.8|73
1651447680000|2022-05-01 23:28:00|93668.3|93534.4|93685.4|93520|93702.7|93581.6|93627.2|93501.9|78
1651447690000|2022-05-01 23:28:10|93685.2|93517.3|93695.9|93521.9|93710|93580.3|93624.6|93501.5|74
1651447700000|2022-05-01 23:28:20|93694.5|93525.8|93691.8|93536.8|93708.6|93550.7|93684.9|93518.8|60
1651447710000|2022-05-01 23:28:30|93691.6|93536.9|93687.4|93533.5|93728.9|93557.2|93686.5|93521.8|58
1651447720000|2022-05-01 23:28:40|93687.3|93533.2|93675.3|93515.9|93690|93536.3|93657.2|93506.5|64
1651447730000|2022-05-01 23:28:50|93672.2|93519.1|93674.4|93521.6|93679.6|93566.3|93614.7|93506.2|62
1651447740000|2022-05-01 23:29:00|93673.4|93520|93675.1|93511.9|93677.4|93524.8|93667.8|93509.8|35
1651447750000|2022-05-01 23:29:10|93671.7|93516.6|93675.7|93522.3|93689.5|93535.9|93665.7|93494.7|52
1651447760000|2022-05-01 23:29:20|93678.7|93518.9|93654.2|93502|93688.3|93557.6|93601.3|93489.2|70
1651447770000|2022-05-01 23:29:30|93656.4|93494|93657.2|93509.1|93663.2|93558.8|93608.8|93494|65
1651447780000|2022-05-01 23:29:40|93657|93509.3|93668.9|93512|93676|93563.8|93613.8|93498.2|48
1651447790000|2022-05-01 23:29:50|93667.5|93512.6|93667.8|93508.9|93680.4|93523.3|93658|93495.1|52
1651447800000|2022-05-01 23:30:00|93668.5|93508.3|93658.5|93501.2|93684|93561.1|93611.1|93491.9|66
1651447810000|2022-05-01 23:30:10|93656|93509.6|93663.1|93504.2|93671|93515.7|93654.9|93500.2|56
1651447820000|2022-05-01 23:30:20|93660.9|93507.2|93664.4|93507.3|93666|93515.1|93658.7|93504.6|39
1651447830000|2022-05-01 23:30:30|93664.2|93508.4|93669.7|93503.4|93684|93565.6|93614.6|93495.5|43
1651447840000|2022-05-01 23:30:40|93671.3|93501.4|93663.9|93512.3|93671.3|93518.1|93661.5|93501.4|44
1651447850000|2022-05-01 23:30:50|93661.1|93517.8|93664.5|93512.7|93670.3|93525.9|93652.7|93511.3|54
1651447860000|2022-05-01 23:31:00|93664.6|93513.3|93670|93512|93686.2|93571.9|93616.9|93510.9|60
1651447870000|2022-05-01 23:31:10|93669.8|93511.9|93661|93511|93670.7|93520.9|93660.8|93505.6|54
1651447880000|2022-05-01 23:31:20|93660.9|93507.4|93664.3|93506.4|93666|93515.1|93659.9|93502.9|51
1651447890000|2022-05-01 23:31:30|93663.3|93507.2|93678.8|93526.3|93686.3|93571.5|93613.7|93486.3|65
1651447900000|2022-05-01 23:31:40|93678.2|93528.1|93681.8|93522.3|93686.3|93578.6|93628.6|93519.1|58
1651447910000|2022-05-01 23:31:50|93681.7|93522.6|93682.7|93521.1|93703.4|93537.3|93676.2|93502.9|46
1651447920000|2022-05-01 23:32:00|93686.3|93516.9|93685.2|93524.8|93698.2|93542.2|93672.8|93508.1|56
1651447930000|2022-05-01 23:32:10|93682.7|93525.9|93687.2|93522.8|93687.2|93531.9|93681|93522.8|43
1651447940000|2022-05-01 23:32:20|93686.7|93523.5|93709.3|93544.3|93725.7|93567.1|93683.6|93516.4|57
1651447950000|2022-05-01 23:32:30|93709.1|93545.3|93739|93572.8|93747.5|93624.1|93674.1|93536.7|68
1651447960000|2022-05-01 23:32:40|93735|93576.9|93738.3|93584.7|93741.6|93630.8|93678.7|93567.9|65
1651447970000|2022-05-01 23:32:50|93736.4|93572|93735.6|93578.8|93736.6|93586.9|93731|93570.2|60
1651447980000|2022-05-01 23:33:00|93736.9|93580.2|93753.9|93598.4|93758.1|93601.5|93733.8|93575.4|64
1651447990000|2022-05-01 23:33:10|93753.7|93598.1|93768.9|93606.3|93777.2|93622.6|93747.6|93594.5|70
1651448000000|2022-05-01 23:33:20|93769.1|93606.4|93769.9|93614.9|93806.1|93679.5|93729.5|93603.2|76
1651448010000|2022-05-01 23:33:30|93769.8|93614.2|93781.4|93622.8|93781.4|93630.5|93760.6|93608.6|57
1651448020000|2022-05-01 23:33:40|93779.7|93624.7|93774.7|93625.2|93782.9|93628|93772|93614.9|53
1651448030000|2022-05-01 23:33:50|93774.9|93625.5|93779|93622.4|93779|93629.4|93774.8|93622.4|51
1651448040000|2022-05-01 23:34:00|93778.9|93621.2|93788|93631.5|93800.4|93651.6|93770|93620.6|69
1651448050000|2022-05-01 23:34:10|93791.7|93628.1|93792.2|93633.6|93792.7|93640.6|93783.8|93627.2|55
1651448060000|2022-05-01 23:34:20|93793.2|93633.8|93787.9|93631.8|93795.3|93634.8|93780.1|93627.8|45
1651448070000|2022-05-01 23:34:30|93787.8|93632|93790|93626.8|93792.6|93635.3|93784.9|93625.6|51
1651448080000|2022-05-01 23:34:40|93790.1|93626.9|93786|93631.9|93791.2|93636.8|93783.5|93625.2|46
1651448090000|2022-05-01 23:34:50|93785.9|93631.7|93783.3|93632.1|93789.4|93649.5|93769.1|93625.7|56
1651448100000|2022-05-01 23:35:00|93784.7|93630.9|93780.9|93628.7|93801.8|93636.8|93771.1|93599.4|60
1651448110000|2022-05-01 23:35:10|93779.3|93632.1|93777.1|93632.6|93786.4|93680.3|93730.3|93629.5|58
1651448120000|2022-05-01 23:35:20|93776.7|93632.8|93778.9|93633.3|93784.9|93679.9|93719.8|93615.9|59
1651448130000|2022-05-01 23:35:30|93779.8|93632.4|93784.8|93623.5|93789.2|93644.9|93764.2|93608|60
1651448140000|2022-05-01 23:35:40|93779.7|93628.9|93764.1|93629.1|93779.7|93634.8|93762.2|93627.6|53
1651448150000|2022-05-01 23:35:50|93764|93629.2|93765|93637.8|93766.3|93637.8|93761.7|93625.6|44
1651448160000|2022-05-01 23:36:00|93765.2|93638|93776.7|93647.1|93780.7|93688.6|93731.6|93630|56
1651448170000|2022-05-01 23:36:10|93776.2|93648.8|93786.8|93650.1|93786.9|93686.7|93735.4|93635.6|66
1651448180000|2022-05-01 23:36:20|93785|93651.9|93776|93642.7|93785.9|93655.9|93774.9|93642.7|58
1651448190000|2022-05-01 23:36:30|93775.9|93642.6|93777.5|93641.4|93780|93643.8|93773.4|93630.6|54
1651448200000|2022-05-01 23:36:40|93777.6|93641.5|93760.8|93630.7|93780.2|93647|93760|93630.5|57
1651448210000|2022-05-01 23:36:50|93760.6|93630.5|93762.8|93632.9|93763|93635.9|93759.4|93626.3|32
1651448220000|2022-05-01 23:37:00|93762.9|93633|93765.9|93632.8|93770.2|93678.6|93727|93623.7|52
1651448230000|2022-05-01 23:37:10|93766|93633.3|93758.7|93628.6|93771.1|93676.2|93719|93617.8|53
1651448240000|2022-05-01 23:37:20|93757.6|93629.7|93772.1|93640.3|93772.5|93682.4|93719.4|93628.1|56
1651448250000|2022-05-01 23:37:30|93771|93641.6|93774.9|93647.8|93774.9|93688.5|93732.8|93641.6|54
1651448260000|2022-05-01 23:37:40|93774.8|93648.1|93779.1|93650.3|93783.8|93693.8|93737.6|93647.5|58
1651448270000|2022-05-01 23:37:50|93781.3|93648.3|93834.7|93684.2|93841|93735.6|93764.6|93630.6|73
1651448280000|2022-05-01 23:38:00|93833.9|93684.6|93856|93705.4|93860.7|93753.1|93796.6|93678.3|72
1651448290000|2022-05-01 23:38:10|93855.9|93705.6|93869.2|93727.7|93875.5|93766|93813.7|93699.1|72
1651448300000|2022-05-01 23:38:20|93874|93725.2|93868.9|93720|93888.9|93774.6|93820.6|93715.5|67
1651448310000|2022-05-01 23:38:30|93866.1|93721.4|93843.1|93717.4|93888|93758.9|93808.9|93670.3|66
1651448320000|2022-05-01 23:38:40|93843.5|93717.2|93872.7|93709.9|93879.2|93765.7|93808.5|93701.2|68
1651448330000|2022-05-01 23:38:50|93872.1|93711.8|93821.4|93771.4|93872.9|93771.4|93813.6|93711.2|50
1651448340000|2022-05-01 23:39:00|93860|93731.3|93862.4|93712|93874.6|93766.7|93816.1|93699.7|44
1651448350000|2022-05-01 23:39:10|93859.6|93714|93861.1|93713.3|93869.1|93723|93852.2|93709.6|64
1651448360000|2022-05-01 23:39:20|93862.6|93715.8|93857.5|93719.2|93862.6|93722.3|93855.8|93715.4|40
1651448370000|2022-05-01 23:39:30|93858.7|93718.2|93834.1|93696.5|93876.4|93750.5|93799.2|93686|50
1651448380000|2022-05-01 23:39:40|93797.2|93747.2|93855|93698.9|93860.6|93752.2|93797.2|93693.5|66
1651448390000|2022-05-01 23:39:50|93845.3|93700.6|93845.8|93707.4|93882.2|93714.4|93841.9|93673.9|59
1651448400000|2022-05-01 23:40:00|93846.2|93707.7|93850.5|93700.1|93869.4|93751.4|93797|93685.3|63
1651448410000|2022-05-01 23:40:10|93848.5|93695.6|93844.6|93706.7|93858.3|93710.3|93836.7|93691.1|52
1651448420000|2022-05-01 23:40:20|93844.8|93705|93852.5|93710.1|93874.1|93752.6|93795.6|93689.2|59
1651448430000|2022-05-01 23:40:30|93851.3|93710|93816.4|93766.4|93880.6|93769.6|93810.6|93695.8|73
1651448440000|2022-05-01 23:40:40|93816.2|93766.2|93856.7|93719.7|93866.3|93766.2|93816.2|93707.3|56
1651448450000|2022-05-01 23:40:50|93858.5|93717.6|93884.3|93712.6|93900.5|93772.7|93812.5|93700.5|71
1651448460000|2022-05-01 23:41:00|93877.8|93714.4|93858|93718.3|93877.8|93778.2|93823.3|93710.3|71
1651448470000|2022-05-01 23:41:10|93861.5|93715.8|93866.6|93713.4|93886.9|93769.3|93816.8|93701.8|59
1651448480000|2022-05-01 23:41:20|93867.1|93713.3|93870.1|93725.9|93879.1|93773|93819.5|93712.7|67
1651448490000|2022-05-01 23:41:30|93874.7|93719.8|93881.2|93741.7|93886.7|93783.4|93827.4|93719.4|67
1651448500000|2022-05-01 23:41:40|93888.3|93736.6|93889.9|93744.7|93893.6|93786.8|93832.3|93729.2|73
1651448510000|2022-05-01 23:41:50|93886.9|93743.5|93887.8|93747|93889.7|93753.9|93882|93742.5|66
1651448520000|2022-05-01 23:42:00|93888.4|93749.4|93895.9|93748.4|93903.2|93805.6|93844.1|93741.8|64
1651448530000|2022-05-01 23:42:10|93900.8|93744.2|93902.9|93758|93916.1|93807.7|93853.5|93743.7|67
1651448540000|2022-05-01 23:42:20|93897|93759.3|93908.1|93760.4|93912.2|93770.1|93879.1|93730|70
1651448550000|2022-05-01 23:42:30|93902.2|93766.4|93905.5|93755.2|93928.1|93805.2|93854.6|93738.6|59
1651448560000|2022-05-01 23:42:40|93905.4|93755.1|93912.8|93771.6|93919.3|93812.4|93858.4|93750.3|64
1651448570000|2022-05-01 23:42:50|93913|93771.8|93916.1|93767.9|93933|93818.5|93868.5|93758.4|64
1651448580000|2022-05-01 23:43:00|93916.2|93766.9|93920.2|93763.6|93932.2|93818.7|93868.7|93763.6|68
1651448590000|2022-05-01 23:43:10|93914.3|93766.8|93917.7|93782.1|93924.1|93789.6|93913.1|93764.6|74
1651448600000|2022-05-01 23:43:20|93917.9|93782.4|93907.9|93767.9|93926.9|93811.1|93857.5|93744.2|71
1651448610000|2022-05-01 23:43:30|93899.7|93764.5|93902.5|93771.4|93932.9|93812.8|93861.4|93754|58
1651448620000|2022-05-01 23:43:40|93901.1|93773|93908.2|93767.2|93929.4|93774.1|93894.9|93735|52
1651448630000|2022-05-01 23:43:50|93912.2|93764.3|93918.3|93755.8|93929.2|93764.3|93903.7|93740.2|38
1651448640000|2022-05-01 23:44:00|93918.9|93753.8|93914.1|93771.5|93940.3|93775|93909|93748.7|55
1651448650000|2022-05-01 23:44:10|93914.3|93771.7|93906.7|93757.4|93918.4|93774.4|93896.8|93757.2|54
1651448660000|2022-05-01 23:44:20|93906|93759|93904.7|93747.8|93939.3|93811.2|93858.1|93745.5|65
1651448670000|2022-05-01 23:44:30|93905.8|93747.7|93891.6|93763.6|93933.8|93822.2|93872.2|93734.5|72
1651448680000|2022-05-01 23:44:40|93892.2|93764.1|93907.6|93766.2|93913.8|93804.2|93854|93751.4|61
1651448690000|2022-05-01 23:44:50|93910.1|93767.2|93904.7|93775.2|93912.4|93776.7|93902.3|93760.6|53
1651448700000|2022-05-01 23:45:00|93904.5|93775.5|93906.7|93779.9|93920.5|93825|93869.2|93773.8|70
1651448710000|2022-05-01 23:45:10|93906.5|93778.6|93898.6|93769.4|93914.7|93780.7|93898.6|93765.8|62
1651448720000|2022-05-01 23:45:20|93898.8|93769.6|93901.7|93771.9|93908.1|93810.6|93854.3|93752.3|62
1651448730000|2022-05-01 23:45:30|93900.5|93772.3|93907.6|93781.2|93918.2|93819.6|93860.9|93769.2|57
1651448740000|2022-05-01 23:45:40|93907.3|93782.1|93887|93837|93921.1|93837|93869.3|93778.3|58
1651448750000|2022-05-01 23:45:50|93886.4|93836.4|93887.8|93837.8|93889.6|93839.6|93885.9|93835.9|63
1651448760000|2022-05-01 23:46:00|93886.8|93836.8|93887.5|93837.5|93888.6|93838.6|93884|93834|53
1651448770000|2022-05-01 23:46:10|93889.1|93839.1|93888.4|93838.4|93889.1|93839.1|93884.4|93834.4|35
1651448780000|2022-05-01 23:46:20|93887.4|93837.4|93887.5|93837.5|93925.5|93840.5|93885.4|93800.5|30
1651448790000|2022-05-01 23:46:30|93889.4|93839.4|93935.9|93799.1|93969.1|93850.5|93884.7|93799.1|46
1651448800000|2022-05-01 23:46:40|93934.5|93801|93939.1|93792.7|93959.1|93846.7|93888.8|93777.4|68
1651448810000|2022-05-01 23:46:50|93937.5|93797.5|93894.3|93844.3|93942.1|93844.3|93890.9|93795.4|60
1651448820000|2022-05-01 23:47:00|93934.3|93805|93900.6|93850.6|93939.2|93851.8|93895.3|93803.8|61
1651448830000|2022-05-01 23:47:10|93937.8|93812.1|93941.6|93813.2|93942.1|93852.4|93900.2|93811.5|51
1651448840000|2022-05-01 23:47:20|93941.7|93814.2|93901.4|93851.4|93942.3|93853.5|93898.6|93812.5|36
1651448850000|2022-05-01 23:47:30|93901.5|93851.5|93941.6|93815.4|93944.5|93853.6|93895.4|93810.2|47
1651448860000|2022-05-01 23:47:40|93903.9|93853.9|93903.8|93853.8|93942.8|93854.5|93902.6|93811.3|44
1651448870000|2022-05-01 23:47:50|93903.1|93853.1|93942.8|93811.3|93944.1|93853.8|93902.7|93808.5|39
1651448880000|2022-05-01 23:48:00|93942.5|93811.1|93899|93849|93942.5|93850.3|93895.5|93810.1|45
1651448890000|2022-05-01 23:48:10|93897.8|93847.8|93900.2|93850.2|93900.2|93850.2|93897.8|93847.8|35
1651448900000|2022-05-01 23:48:20|93900|93850|93908.9|93858.9|93941.9|93858.9|93896.5|93815.9|47
1651448910000|2022-05-01 23:48:30|93906.6|93856.6|93954.4|93817.9|93954.7|93862.7|93906.4|93815.2|48
1651448920000|2022-05-01 23:48:40|93951.9|93821|93907.6|93857.6|93958.1|93858.7|93907.6|93814.8|44
1651448930000|2022-05-01 23:48:50|93908|93858|93912.8|93862.8|93947|93863.1|93907.9|93819.3|46
1651448940000|2022-05-01 23:49:00|93913.4|93863.4|93948.5|93820.4|93951.4|93863.9|93908.4|93818.9|38
1651448950000|2022-05-01 23:49:10|93948.8|93820.1|93910.3|93860.3|93950.9|93861|93909.3|93819.3|32
1651448960000|2022-05-01 23:49:20|93910|93860|93911.4|93861.4|93947.4|93862|93909.2|93821.9|43
1651448970000|2022-05-01 23:49:30|93910.8|93860.8|93909.4|93859.4|93952.4|93862.7|93906.2|93822|40
1651448980000|2022-05-01 23:49:40|93909.3|93859.3|93913.2|93863.2|93914.2|93864.2|93908.5|93858.5|41
1651448990000|2022-05-01 23:49:50|93911.3|93861.3|93911|93861|93948.6|93862.4|93909.4|93821.3|41
1651449000000|2022-05-01 23:50:00|93910.8|93860.8|93906.6|93856.6|93947.7|93861.6|93905.7|93822.6|47
1651449010000|2022-05-01 23:50:10|93906.5|93856.5|93946.8|93818.2|93948.5|93857|93896.7|93813.1|57
1651449020000|2022-05-01 23:50:20|93946.3|93818.7|93910.4|93860.4|93947.8|93860.9|93902.9|93818.1|61
1651449030000|2022-05-01 23:50:30|93947.3|93822.2|93908|93858|93950.4|93866.1|93902.7|93818.5|46
1651449040000|2022-05-01 23:50:40|93944.8|93819.7|93934.4|93808.7|93952|93858|93880|93787.8|73
1651449050000|2022-05-01 23:50:50|93942.1|93800.6|93939.4|93807.6|93943.1|93847.1|93897.1|93800.6|67
1651449060000|2022-05-01 23:51:00|93938.6|93806.6|93932.8|93801.3|93962.3|93858.6|93890.8|93797|70
1651449070000|2022-05-01 23:51:10|93934.6|93802.8|93929.1|93798.3|93936.6|93833.8|93868.7|93761.2|74
1651449080000|2022-05-01 23:51:20|93926.4|93796.7|93925.6|93784.8|93936.1|93847.9|93878.6|93783.6|68
1651449090000|2022-05-01 23:51:30|93923.9|93787.1|93929.1|93798.6|93933|93844.2|93878.4|93781.4|67
1651449100000|2022-05-01 23:51:40|93928.7|93798.3|93927.2|93784.6|93941.4|93838.8|93888.5|93772.5|61
1651449110000|2022-05-01 23:51:50|93927|93784|93890|93840|93932.9|93840|93881.9|93784|59
1651449120000|2022-05-01 23:52:00|93889.9|93839.9|93881.1|93831.1|93935.3|93842|93874.1|93786.3|61
1651449130000|2022-05-01 23:52:10|93921.5|93794.1|93884|93834|93941.4|93842.3|93882.8|93778.4|67
1651449140000|2022-05-01 23:52:20|93884.3|93834.3|93924.6|93790.9|93927.6|93838|93874.6|93781.3|66
1651449150000|2022-05-01 23:52:30|93920.7|93790.8|93924.7|93753.8|93938.5|93832.7|93860.2|93745.8|59
1651449160000|2022-05-01 23:52:40|93924.8|93753.1|93865.1|93815.1|93924.8|93817.4|93860.5|93753.1|60
1651449170000|2022-05-01 23:52:50|93864.7|93814.7|93865.2|93815.2|93867.5|93817.5|93863.5|93813.5|44
1651449180000|2022-05-01 23:53:00|93865.4|93815.4|93859|93809|93899.2|93815.7|93857.4|93770.6|54
1651449190000|2022-05-01 23:53:10|93858.2|93808.2|93860.8|93810.8|93903.6|93812.3|93857.9|93769.2|45
1651449200000|2022-05-01 23:53:20|93861.2|93811.2|93857.7|93807.7|93896.2|93812.4|93854.7|93769.5|57
1651449210000|2022-05-01 23:53:30|93857.5|93807.5|93856.9|93806.9|93858.1|93808.1|93856.8|93806.8|39
1651449220000|2022-05-01 23:53:40|93858|93808|93877.7|93827.7|93914.3|93828.8|93858|93780.8|59
1651449230000|2022-05-01 23:53:50|93878.8|93828.8|93881.9|93831.9|93924.9|93835.4|93876.4|93795.8|54
1651449240000|2022-05-01 23:54:00|93881.7|93831.7|93884.7|93834.7|93884.9|93834.9|93879.4|93829.4|55
1651449250000|2022-05-01 23:54:10|93885|93835|93894.6|93844.6|93936.9|93845.3|93884.3|93802.6|51
1651449260000|2022-05-01 23:54:20|93934.6|93804.1|93922.8|93795.3|93934.6|93845.4|93884.6|93795.3|52
1651449270000|2022-05-01 23:54:30|93884.2|93834.2|93867|93817|93924.9|93834.2|93866.2|93782.4|47
1651449280000|2022-05-01 23:54:40|93867.7|93817.7|93875.7|93825.7|93910.9|93826|93867.7|93782.2|37
1651449290000|2022-05-01 23:54:50|93876|93826|93871.1|93821.1|93876|93826|93871.1|93821.1|41
1651449300000|2022-05-01 23:55:00|93869.5|93819.5|93872.8|93822.8|93872.8|93822.8|93867|93817|37
1651449310000|2022-05-01 23:55:10|93872.4|93822.4|93906.9|93780.3|93920.8|93822.4|93852.1|93761.9|61
1651449320000|2022-05-01 23:55:20|93867.4|93817.4|93877.6|93827.6|93918.6|93829|93867.4|93779.4|66
1651449330000|2022-05-01 23:55:30|93876.8|93826.8|93877.4|93827.4|93919.5|93831|93875.8|93786.3|41
1651449340000|2022-05-01 23:55:40|93878.1|93828.1|93887.7|93837.7|93889.2|93839.2|93878.1|93828.1|47
1651449350000|2022-05-01 23:55:50|93888.3|93838.3|93886.6|93836.6|93931|93840.7|93884.8|93800.1|51
1651449360000|2022-05-01 23:56:00|93886.9|93836.9|93946.8|93814.8|93947.6|93857.1|93886.9|93804.9|64
1651449370000|2022-05-01 23:56:10|93946.9|93815.5|93960.2|93825.7|93980.9|93865.6|93902.9|93805|67
1651449380000|2022-05-01 23:56:20|93959.4|93826.2|93976.3|93836.2|94000.5|93876.4|93916.6|93822.2|73
1651449390000|2022-05-01 23:56:30|93974.2|93837.6|93975.6|93839.4|93981.3|93842.9|93970.5|93831|59
1651449400000|2022-05-01 23:56:40|93977.1|93838.4|93956.7|93817.2|93987|93839.3|93940.7|93790.2|68
1651449410000|2022-05-01 23:56:50|93955.8|93819.4|93948.4|93813.6|93963.2|93823.1|93942.2|93807.9|70
1651449420000|2022-05-01 23:57:00|93948.2|93812.4|93945.1|93801.5|93984|93821.6|93930.1|93780.5|66
1651449430000|2022-05-01 23:57:10|93943.5|93802.9|93950.3|93786.6|93952.7|93832.8|93882.3|93769.8|68
1651449440000|2022-05-01 23:57:20|93949.9|93785.8|93939.1|93804.1|93952.7|93839.7|93885.2|93785.5|63
1651449450000|2022-05-01 23:57:30|93946|93803.6|93945.1|93806.2|93968|93854.5|93899.5|93785.3|62
1651449460000|2022-05-01 23:57:40|93945.3|93806.4|93969.6|93810|93969.6|93854.9|93904.7|93788.9|66
1651449470000|2022-05-01 23:57:50|93961.1|93823.2|93961.1|93817.9|93983.1|93871.6|93910.2|93812.9|64
1651449480000|2022-05-01 23:58:00|93962.7|93818|93965.2|93829.3|93988.2|93878.1|93920.8|93810.1|67
1651449490000|2022-05-01 23:58:10|93964.7|93829|93978.7|93842.7|93987.4|93883.4|93927.6|93826.8|66
1651449500000|2022-05-01 23:58:20|93979|93844.3|93963|93834.9|93989|93847.1|93960.5|93822.9|58
1651449510000|2022-05-01 23:58:30|93974.2|93824.8|93982.3|93839.3|93982.8|93842.4|93968.5|93824.8|56
1651449520000|2022-05-01 23:58:40|93982.1|93838.8|93974.6|93847.3|93984.2|93847.4|93969.4|93836|39
1651449530000|2022-05-01 23:58:50|93975.1|93846.8|93976.9|93845.7|93985.6|93852.7|93973.6|93843.2|58
1651449540000|2022-05-01 23:59:00|93979.9|93842.7|93982.1|93851.2|93992|93883.5|93919.6|93828.2|65
1651449550000|2022-05-01 23:59:10|93984.6|93852.4|93991.6|93841.9|93998.2|93855|93982.8|93840.3|59
1651449560000|2022-05-01 23:59:20|93992.8|93842.6|93939.8|93889.8|93996.8|93891.5|93939.8|93840.5|47
1651449570000|2022-05-01 23:59:30|93939.6|93889.6|93939.2|93889.2|93986.4|93891.6|93931.3|93836.1|56
1651449580000|2022-05-01 23:59:40|93940|93890|93985.2|93852|93990|93899.4|93935.3|93837.3|64
1651449590000|2022-05-01 23:59:50|93986.4|93850.9|93945.9|93895.9|93987.3|93898.9|93940.7|93847.8|56
1651449600000|2022-05-02 00:00:00|93940.2|93890.2|93920.9|93870.9|93977.8|93891.8|93917.3|93815.5|56
1651449610000|2022-05-02 00:00:10|93920.8|93870.8|93914.3|93864.3|93955.8|93872.3|93902.3|93805.5|56
1651449620000|2022-05-02 00:00:20|93911.9|93861.9|93947.1|93810.2|93948.6|93861.9|93902.7|93809.9|46
1651449630000|2022-05-02 00:00:30|93946.8|93810|93929.9|93769.7|93949.3|93850.2|93872.8|93769.7|63
1651449640000|2022-05-02 00:00:40|93928.3|93772.9|93880.3|93830.3|93928.7|93832.6|93876.5|93770.2|62
1651449650000|2022-05-02 00:00:50|93880.4|93830.4|93923.4|93797.4|93924.7|93838|93862.5|93764.4|71
1651449660000|2022-05-02 00:01:00|93923.2|93797.2|93886.2|93836.2|93929.5|93837.2|93883|93795.5|51
1651449670000|2022-05-02 00:01:10|93886.4|93836.4|93880|93830|93886.4|93836.4|93879.4|93829.4|43
1651449680000|2022-05-02 00:01:20|93880.2|93830.2|93888.4|93838.4|93928.7|93838.4|93879.6|93794.2|41
1651449690000|2022-05-02 00:01:30|93926.9|93800|93925.6|93791.3|93929.3|93834.6|93881|93791.3|40
1651449700000|2022-05-02 00:01:40|93925.8|93791.5|93888.3|93838.3|93927.2|93839.9|93880.7|93788.6|53
1651449710000|2022-05-02 00:01:50|93887.6|93837.6|93882.7|93832.7|93929.9|93838|93882.1|93799.1|54
1651449720000|2022-05-02 00:02:00|93883.4|93833.4|93879.2|93829.2|93883.4|93833.4|93878.9|93828.9|39
1651449730000|2022-05-02 00:02:10|93879.4|93829.4|93924.6|93792.2|93924.9|93832.1|93879.3|93791.1|35
1651449740000|2022-05-02 00:02:20|93924.5|93792.7|93880.8|93830.8|93926.8|93831.4|93879.2|93789.6|36
1651449750000|2022-05-02 00:02:30|93881.3|93831.3|93879.6|93829.6|93885.1|93835.1|93878.9|93828.9|48
1651449760000|2022-05-02 00:02:40|93876.1|93826.1|93908.5|93780.4|93918|93826.1|93870.3|93773.3|48
1651449770000|2022-05-02 00:02:50|93910|93781|93870.9|93820.9|93914.4|93825.2|93870.9|93778.1|45
1651449780000|2022-05-02 00:03:00|93871|93821|93905.6|93772.8|93908|93821.5|93859.8|93762.6|55
1651449790000|2022-05-02 00:03:10|93907.1|93770.2|93854.6|93804.6|93909.7|93810|93854.5|93769.2|45
1651449800000|2022-05-02 00:03:20|93854.7|93804.7|93888.9|93750.3|93888.9|93809.9|93840.1|93749.4|51
1651449810000|2022-05-02 00:03:30|93841.8|93791.8|93878|93751.2|93889.3|93794.9|93835.3|93739.2|47
1651449820000|2022-05-02 00:03:40|93877.8|93751|93834.4|93784.4|93877.8|93790.8|93826.8|93739.2|48
1651449830000|2022-05-02 00:03:50|93834.2|93784.2|93836|93786|93872.7|93786|93831.3|93742.8|34
1651449840000|2022-05-02 00:04:00|93836.1|93786.1|93834|93784|93860.3|93786.6|93818.6|93734.4|56
1651449850000|2022-05-02 00:04:10|93834.4|93784.4|93873.8|93746.4|93880|93792.6|93829.8|93743.3|63
1651449860000|2022-05-02 00:04:20|93827.6|93777.6|93864.9|93732.2|93877.4|93788.3|93821.4|93718.7|57
1651449870000|2022-05-02 00:04:30|93865.9|93731.9|93868.9|93726.8|93878.4|93780.9|93820.9|93711.6|65
1651449880000|2022-05-02 00:04:40|93858.5|93731.6|93867.1|93737.8|93875.9|93780.5|93820.1|93719.2|57
1651449890000|2022-05-02 00:04:50|93870|93735.1|93864.6|93725.4|93876.6|93784.9|93818.5|93708.4|65
1651449900000|2022-05-02 00:05:00|93861.6|93730.9|93854.1|93725.4|93882.2|93774.1|93810.9|93685|70
1651449910000|2022-05-02 00:05:10|93853.1|93725.5|93862.6|93726.7|93873.1|93766.2|93808.9|93713.2|60
1651449920000|2022-05-02 00:05:20|93861.2|93728.8|93853.8|93727.1|93884.3|93768.7|93813.3|93714.1|68
1651449930000|2022-05-02 00:05:30|93854.9|93726.9|93853.8|93721.4|93879|93767.2|93812.8|93706.2|62
1651449940000|2022-05-02 00:05:40|93849.3|93721.6|93792.3|93742.3|93877.4|93746.6|93791.7|93676.2|71
1651449950000|2022-05-02 00:05:50|93792.5|93742.5|93836.7|93698.1|93843.6|93746.1|93788.1|93695.9|68
1651449960000|2022-05-02 00:06:00|93834.9|93699.5|93836.9|93711.1|93859.5|93751.2|93796|93696|64
1651449970000|2022-05-02 00:06:10|93795.9|93745.9|93844.9|93705.1|93851.4|93748.4|93794.4|93701.2|58
1651449980000|2022-05-02 00:06:20|93844.7|93705.4|93863.8|93688.4|93869.5|93755|93796|93686.7|68
1651449990000|2022-05-02 00:06:30|93851.8|93697|93842.9|93715.1|93865|93761.1|93802.5|93693.2|68
1651450000000|2022-05-02 00:06:40|93843|93714.4|93843.3|93711.8|93847.6|93756.6|93799.1|93710.5|53
1651450010000|2022-05-02 00:06:50|93845.9|93710.2|93806|93756|93849.9|93757.8|93798.3|93701.7|59
1651450020000|2022-05-02 00:07:00|93806.1|93756.1|93825.6|93697.3|93869|93757.3|93787.8|93697.3|64
1651450030000|2022-05-02 00:07:10|93827.1|93697.8|93868.7|93668.7|93886.4|93697.8|93822.5|93651.3|64
1651450040000|2022-05-02 00:07:20|93867.3|93671.1|93860.5|93668.7|93874.4|93674.4|93857.9|93666.2|56
1651450050000|2022-05-02 00:07:30|93860.6|93667.9|93852.2|93671.5|93860.6|93674.5|93846.8|93667.9|43
1651450060000|2022-05-02 00:07:40|93851.8|93671.9|93839.9|93654.6|93853|93678|93827.7|93654.1|53
1651450070000|2022-05-02 00:07:50|93837.5|93654.4|93842.7|93659|93842.7|93663.5|93822.3|93645.6|61
1651450080000|2022-05-02 00:08:00|93839.3|93661.7|93830.9|93684.5|93843.6|93684.5|93829.3|93655.9|56
1651450090000|2022-05-02 00:08:10|93835.9|93681.7|93829.5|93680.6|93840.4|93683.1|93823.7|93667.7|56
1651450100000|2022-05-02 00:08:20|93832.3|93685.4|93837.3|93697.9|93841.7|93698.5|93832.3|93685.4|39
1651450110000|2022-05-02 00:08:30|93837.2|93697.8|93831.7|93692|93843.6|93698.4|93831.7|93689.2|40
1651450120000|2022-05-02 00:08:40|93833.3|93691.2|93840.1|93687.3|93840.5|93691.9|93833.2|93686|40
1651450130000|2022-05-02 00:08:50|93839.3|93688.3|93832.4|93696.5|93840.9|93699.7|93832.4|93680.6|36
1651450140000|2022-05-02 00:09:00|93834.9|93696.6|93844.2|93699.9|93844.2|93707.6|93831.6|93685.9|38
1651450150000|2022-05-02 00:09:10|93842|93702.4|93840.8|93698|93845.2|93708.5|93839.6|93689.7|46
1651450160000|2022-05-02 00:09:20|93831.8|93697.5|93830.7|93696.1|93836.8|93697.5|93827|93691.2|39
1651450170000|2022-05-02 00:09:30|93829.6|93694.7|93840.9|93692.5|93842.3|93696.7|93829.5|93677|33
1651450180000|2022-05-02 00:09:40|93841.4|93690.8|93838|93695.4|93842.3|93696.3|93834.5|93681.2|30
1651450190000|2022-05-02 00:09:50|93838.8|93694.4|93829.6|93691.1|93841.2|93694.7|93829.1|93680.1|38
1651450200000|2022-05-02 00:10:00|93829.7|93690.1|93831.4|93685.1|93832.6|93695.5|93824.9|93678.2|46
1651450210000|2022-05-02 00:10:10|93829.2|93684.6|93834.9|93695.9|93835|93698.6|93828.9|93683.1|32
1651450220000|2022-05-02 00:10:20|93834.8|93695.7|93838.7|93692.5|93838.7|93697.8|93834.6|93684.9|30
1651450230000|2022-05-02 00:10:30|93838.4|93694|93832.6|93692.4|93838.7|93698.2|93827.4|93684.2|39
1651450240000|2022-05-02 00:10:40|93835.4|93698.5|93819.1|93694|93835.4|93743|93775.2|93689.5|28
1651450250000|2022-05-02 00:10:50|93821.9|93692.9|93784.6|93734.6|93827.7|93736.5|93780.8|93692.3|35
1651450260000|2022-05-02 00:11:00|93821.8|93694.9|93777.5|93727.5|93827|93732.2|93774.6|93694.1|34
1651450270000|2022-05-02 00:11:10|93778.5|93728.5|93825.4|93687.4|93825.4|93733|93777.4|93681|26
1651450280000|2022-05-02 00:11:20|93825.3|93687.6|93836.5|93684.9|93836.5|93696.4|93824.7|93684.9|28
1651450290000|2022-05-02 00:11:30|93835.2|93687.5|93834.5|93674.3|93838.1|93687.5|93823.1|93674.3|15
1651450300000|2022-05-02 00:11:40|93835.1|93675.3|93833.8|93683.8|93837.8|93693.1|93829.3|93674.3|31
1651450310000|2022-05-02 00:11:50|93834.4|93683.4|93826|93684.8|93834.4|93687.1|93822.6|93674.4|37
1651450320000|2022-05-02 00:12:00|93826.2|93684.9|93809.7|93673.1|93830.2|93689.3|93809.7|93669.7|44
1651450330000|2022-05-02 00:12:10|93817.4|93671.7|93822|93671.3|93824|93683.8|93809.6|93665.9|42
1651450340000|2022-05-02 00:12:20|93822.9|93668.3|93814.8|93687|93822.9|93688.3|93811.7|93668.3|38
1651450350000|2022-05-02 00:12:30|93815|93686|93822.8|93679.5|93832.1|93686.6|93814.6|93663.5|40
1651450360000|2022-05-02 00:12:40|93822|93679.4|93817|93674.4|93829.9|93685.3|93816.9|93671.4|34
1651450370000|2022-05-02 00:12:50|93816.1|93674.7|93818.5|93670.4|93823.9|93682.5|93813.1|93669.2|37
1651450380000|2022-05-02 00:13:00|93819.7|93658.6|93811.6|93671.8|93829|93683.3|93811.1|93658.6|50
1651450390000|2022-05-02 00:13:10|93808|93673|93820.4|93676.1|93820.7|93679|93808|93672.2|29
1651450400000|2022-05-02 00:13:20|93821.1|93674.2|93822.2|93683.3|93824.2|93683.3|93817|93674.2|32
1651450410000|2022-05-02 00:13:30|93822|93683.1|93785.4|93735.4|93823.5|93735.4|93778.6|93682.9|16
1651450420000|2022-05-02 00:13:40|93786.3|93736.3|93775.8|93725.8|93786.3|93736.3|93769.1|93719.1|12
1651450430000|2022-05-02 00:13:50|93773.1|93723.1|93817|93667|93838|93723.1|93773.1|93632.3|65
1651450440000|2022-05-02 00:14:00|93802.9|93654.2|93811.3|93664.7|93833.7|93689|93799.4|93654.2|60
1651450450000|2022-05-02 00:14:10|93811.1|93673|93830.5|93679|93837.4|93687.6|93809.2|93663.6|33
1651450460000|2022-05-02 00:14:20|93833.1|93680.7|93813.2|93677.1|93833.1|93688.3|93803.6|93669.1|47
1651450470000|2022-05-02 00:14:30|93807.3|93677.9|93813.5|93673.9|93826.4|93720|93770|93666.3|54
1651450480000|2022-05-02 00:14:40|93813.3|93676.8|93813.1|93673.6|93818.9|93680.1|93807.7|93663.6|49
1651450490000|2022-05-02 00:14:50|93814.4|93668|93824.1|93676.8|93825.2|93682.2|93814.4|93668|33
1651450500000|2022-05-02 00:15:00|93825.4|93673.9|93823.3|93659|93825.4|93677.4|93808.1|93638|43
1651450510000|2022-05-02 00:15:10|93821.2|93659.8|93823.3|93677.1|93827.6|93686.1|93811.2|93644.5|41
1651450520000|2022-05-02 00:15:20|93830.3|93676.8|93819.6|93677.2|93836.5|93679.7|93809.2|93639|38
1651450530000|2022-05-02 00:15:30|93817.4|93676.4|93840.1|93695.6|93840.1|93695.6|93817.4|93671.3|32
1651450540000|2022-05-02 00:15:40|93841.3|93693.1|93832.3|93688.3|93845.7|93701.5|93829.9|93688.1|26
1651450550000|2022-05-02 00:15:50|93834.1|93688.7|93831.1|93691.4|93840.4|93695.6|93827.4|93682.2|36
1651450560000|2022-05-02 00:16:00|93833|93693.1|93827.7|93660.7|93857.1|93702.7|93818.3|93642.7|73
1651450570000|2022-05-02 00:16:10|93828.6|93669.1|93824.1|93677.1|93833.6|93685.1|93818.4|93659.4|59
1651450580000|2022-05-02 00:16:20|93834.8|93679.6|93832.7|93687.2|93840.5|93687.2|93817.3|93665.9|50
1651450590000|2022-05-02 00:16:30|93828.9|93688.1|93833|93685|93838.8|93689.6|93828.9|93682.1|35
1651450600000|2022-05-02 00:16:40|93832.8|93683.2|93839|93688.4|93839|93693.3|93832.8|93682.9|31
1651450610000|2022-05-02 00:16:50|93838.8|93688.2|93838.1|93685.2|93840.5|93694.5|93830.3|93683.8|22
1651450620000|2022-05-02 00:17:00|93842.1|93686.9|93833.8|93633.8|93842.1|93693.6|93817.2|93633.8|39
1651450630000|2022-05-02 00:17:10|93834.8|93653.5|93837.7|93637.7|93839.7|93728|93774.3|93637.7|73
1651450640000|2022-05-02 00:17:20|93833.1|93642.3|93820.8|93686.8|93834|93733.7|93783.7|93642.3|50
1651450650000|2022-05-02 00:17:30|93823.2|93678.3|93816.1|93674.8|93823.3|93728.3|93778.2|93663.6|47
1651450660000|2022-05-02 00:17:40|93818.1|93666.8|93831.6|93681.4|93842.1|93681.4|93807.3|93630.3|73
1651450670000|2022-05-02 00:17:50|93836.9|93676.6|93826.6|93677.7|93838|93680.2|93817.7|93657.9|55
1651450680000|2022-05-02 00:18:00|93825.2|93674.6|93823.5|93648.8|93829.5|93683.5|93817.2|93643.6|31
1651450690000|2022-05-02 00:18:10|93832.8|93643.9|93829.3|93673.2|93833.3|93677.9|93811.5|93637.7|44
1651450700000|2022-05-02 00:18:20|93828|93674.2|93825.4|93675.9|93829.7|93682.2|93821.1|93673.5|33
1651450710000|2022-05-02 00:18:30|93825.6|93676.3|93836.6|93640.6|93837.3|93684.2|93816.6|93625.3|53
1651450720000|2022-05-02 00:18:40|93823.6|93625|93811.7|93643.7|93828.6|93667.9|93806.8|93616.2|71
1651450730000|2022-05-02 00:18:50|93819.2|93635.5|93826.8|93647.9|93834.7|93681.8|93807|93627.5|63
1651450740000|2022-05-02 00:19:00|93814|93648.8|93830.3|93661.1|93838.2|93675.1|93811.1|93629.4|48
1651450750000|2022-05-02 00:19:10|93826.9|93659.5|93837.8|93646.8|93838.3|93671.1|93817.8|93645.5|43
1651450760000|2022-05-02 00:19:20|93835.5|93652.9|93823.1|93654|93835.5|93672.3|93814.8|93638.9|65
1651450770000|2022-05-02 00:19:30|93825.4|93654.1|93819.7|93619.7|93832|93667.9|93799.8|93603.5|47
1651450780000|2022-05-02 00:19:40|93824|93624|93803.8|93646.1|93827.8|93650.2|93795.9|93621.6|57
1651450790000|2022-05-02 00:19:50|93804.5|93646.3|93800.7|93645.6|93824|93656.6|93799.7|93645.6|39
1651450800000|2022-05-02 00:20:00|93799.6|93645.2|93801.5|93646|93803.4|93647|93798.3|93642.8|38
1651450810000|2022-05-02 00:20:10|93806.8|93651|93792.6|93637.7|93808.6|93651.8|93789|93630.5|35
1651450820000|2022-05-02 00:20:20|93793.3|93634.4|93782.1|93634.5|93793.3|93643.1|93769.9|93632.9|43
1651450830000|2022-05-02 00:20:30|93781.9|93635.1|93782|93636|93783|93636.8|93780|93630|33
1651450840000|2022-05-02 00:20:40|93782.5|93634.7|93777.8|93636|93782.5|93636.6|93772|93632.4|24
1651450850000|2022-05-02 00:20:50|93778.1|93635.5|93778|93626|93780.8|93638.2|93774.6|93618.4|18
1651450860000|2022-05-02 00:21:00|93780|93625.7|93783.2|93630.8|93784.9|93636.7|93773.7|93625.7|36
1651450870000|2022-05-02 00:21:10|93783.8|93629.7|93779.2|93629.9|93786.3|93632.9|93779.2|93623.7|25
1651450880000|2022-05-02 00:21:20|93779|93629.8|93781.3|93637.8|93782.5|93638.3|93764.9|93628|41
1651450890000|2022-05-02 00:21:30|93782.9|93637.4|93776.6|93637.8|93810.3|93646.5|93776.6|93598.2|61
1651450900000|2022-05-02 00:21:40|93777.5|93639.3|93779.6|93643.8|93792.1|93648.4|93774.2|93634.2|68
1651450910000|2022-05-02 00:21:50|93778.5|93644.6|93779.9|93645.8|93786.9|93651.2|93774|93642.1|52
1651450920000|2022-05-02 00:22:00|93781.1|93646.5|93784.8|93658|93801.1|93668|93779.7|93646.5|69
1651450930000|2022-05-02 00:22:10|93788|93656.7|93802.1|93664.5|93802.1|93700.7|93745.8|93656.7|64
1651450940000|2022-05-02 00:22:20|93802.3|93664.7|93811.5|93678.7|93816.1|93717.7|93755|93659.7|68
1651450950000|2022-05-02 00:22:30|93809.3|93679.7|93802.3|93670.5|93822.9|93718.1|93765|93647.7|64
1651450960000|2022-05-02 00:22:40|93802|93670.4|93805.3|93669|93805.3|93672.3|93799.1|93667.4|42
1651450970000|2022-05-02 00:22:50|93805.4|93669.1|93809.7|93675.6|93809.7|93676.2|93802.6|93669.1|49
1651450980000|2022-05-02 00:23:00|93809.5|93676|93802|93669.5|93810.8|93714|93759.5|93669.5|49
1651450990000|2022-05-02 00:23:10|93802.2|93671.5|93802.6|93666.4|93811.7|93674|93801.2|93658.4|43
1651451000000|2022-05-02 00:23:20|93801.8|93665|93802.5|93654.8|93803|93705.2|93750.6|93653.1|49
1651451010000|2022-05-02 00:23:30|93802.3|93654.6|93791.8|93662.8|93804.1|93702.8|93751.5|93654.6|42
1651451020000|2022-05-02 00:23:40|93792|93663|93786.5|93658.8|93795.1|93697.1|93746|93657.5|30
1651451030000|2022-05-02 00:23:50|93786.1|93658.6|93742|93692|93790.2|93696.8|93742|93653.7|27
1651451040000|2022-05-02 00:24:00|93742.3|93692.3|93787.4|93655.4|93787.8|93696.6|93742.2|93655.4|37
1651451050000|2022-05-02 00:24:10|93787.2|93655.5|93790.4|93657.1|93796|93699.8|93748|93655.1|40
1651451060000|2022-05-02 00:24:20|93788.2|93659.4|93792.6|93664.9|93801|93702.9|93751.2|93656.6|45
1651451070000|2022-05-02 00:24:30|93753.4|93703.4|93752.3|93702.3|93793|93703.4|93752.1|93662.8|30
1651451080000|2022-05-02 00:24:40|93792.3|93662.8|93790.2|93656.4|93793.6|93699.1|93747.9|93656.4|39
1651451090000|2022-05-02 00:24:50|93790.4|93656.6|93747.8|93697.8|93791.1|93698.6|93746.8|93656.3|46
1651451100000|2022-05-02 00:25:00|93747.5|93697.5|93752|93702|93794|93703.7|93747.5|93655.9|36
1651451110000|2022-05-02 00:25:10|93794.2|93662|93788.1|93660.7|93803.9|93699.2|93747.3|93656.2|38
1651451120000|2022-05-02 00:25:20|93788.5|93659|93780.2|93651|93790.2|93695|93740.3|93649|43
1651451130000|2022-05-02 00:25:30|93790.5|93648.7|93786.4|93651.4|93791.8|93654.8|93783.9|93645|43
1651451140000|2022-05-02 00:25:40|93785.6|93651.2|93741.6|93691.6|93788.7|93692.5|93740.3|93648.3|39
1651451150000|2022-05-02 00:25:50|93780.4|93654.3|93788.7|93653|93793|93694.2|93737.6|93646|36
1651451160000|2022-05-02 00:26:00|93792.7|93647|93749.7|93699.7|93794.3|93702.2|93745|93646.9|53
1651451170000|2022-05-02 00:26:10|93750.6|93700.6|93793.3|93658.1|93794|93700.8|93750.6|93657.4|27
1651451180000|2022-05-02 00:26:20|93790.5|93662.6|93785.8|93657.6|93791.3|93698.6|93745.9|93657.4|35
1651451190000|2022-05-02 00:26:30|93785.1|93658.3|93798.4|93655.2|93798.4|93701.7|93751.7|93655.2|39
1651451200000|2022-05-02 00:26:40|93798.3|93655.1|93805|93678.9|93806.4|93718.3|93748.6|93655.1|55
1651451210000|2022-05-02 00:26:50|93806.1|93677.7|93757.7|93707.7|93807.4|93711|93754.4|93667|50
1651451220000|2022-05-02 00:27:00|93795.4|93669.1|93800|93674.3|93804.2|93710.9|93752.6|93662.1|35
1651451230000|2022-05-02 00:27:10|93762|93712|93802.3|93672|93803.1|93712.6|93760.6|93672|26
1651451240000|2022-05-02 00:27:20|93802.1|93671.9|93763.3|93713.3|93802.3|93714.6|93763.3|93671.4|33
1651451250000|2022-05-02 00:27:30|93764.1|93714.1|93773|93723|93813.6|93723.4|93763.2|93675.9|43
1651451260000|2022-05-02 00:27:40|93772.5|93722.5|93776.4|93726.4|93813.7|93726.6|93772.3|93682.4|39
1651451270000|2022-05-02 00:27:50|93777.8|93727.8|93823.7|93694|93826.1|93731.4|93776.1|93688.6|47
1651451280000|2022-05-02 00:28:00|93823.9|93694.2|93788.3|93738.3|93825.2|93738.5|93782.5|93693.3|36
1651451290000|2022-05-02 00:28:10|93788|93738|93794.1|93744.1|93826.7|93744.1|93787.8|93699|32
1651451300000|2022-05-02 00:28:20|93794.6|93744.6|93841.5|93710.9|93841.7|93747.1|93792.7|93707|48
1651451310000|2022-05-02 00:28:30|93841.8|93711.2|93796.9|93746.9|93843.4|93746.9|93794.7|93708.6|48
1651451320000|2022-05-02 00:28:40|93796.8|93746.8|93799.9|93749.9|93836.3|93750.1|93796.7|93711|53
1651451330000|2022-05-02 00:28:50|93799.6|93749.6|93799.6|93749.6|93836.3|93750|93796|93709.4|49
1651451340000|2022-05-02 00:29:00|93799.7|93749.7|93795.9|93745.9|93844.1|93749.9|93795|93707.8|55
1651451350000|2022-05-02 00:29:10|93796.2|93746.2|93843.2|93710.3|93843.8|93746.2|93796.2|93704|51
1651451360000|2022-05-02 00:29:20|93843.1|93710.6|93837.2|93707.8|93846.2|93712.7|93835.8|93704.8|41
1651451370000|2022-05-02 00:29:30|93837.3|93707.9|93797.1|93747.1|93838.6|93747.2|93793.5|93706.9|41
1651451380000|2022-05-02 00:29:40|93797|93747|93795.4|93745.4|93834.6|93747.3|93795.4|93707.5|27
1651451390000|2022-05-02 00:29:50|93832.9|93707.9|93796|93746|93834.6|93747|93787.5|93707.2|35
1651451400000|2022-05-02 00:30:00|93795.1|93745.1|93816.4|93766.4|93867.6|93775|93794.9|93717.3|63
1651451410000|2022-05-02 00:30:10|93816.5|93766.5|93815.5|93765.5|93819.2|93769.2|93813.6|93763.6|38
1651451420000|2022-05-02 00:30:20|93815|93765|93816.1|93766.1|93821.3|93771.3|93813|93763|50
1651451430000|2022-05-02 00:30:30|93815.2|93765.2|93826.1|93776.1|93836.7|93786.7|93814.8|93764.8|65
1651451440000|2022-05-02 00:30:40|93826.3|93776.3|93852.4|93802.4|93898|93805.8|93825.3|93760.7|60
1651451450000|2022-05-02 00:30:50|93889.7|93763.5|93849.7|93799.7|93901.6|93809.2|93844.5|93758.4|62
1651451460000|2022-05-02 00:31:00|93850.5|93800.5|93920.8|93782.9|93920.8|93824.6|93850.1|93766.6|56
1651451470000|2022-05-02 00:31:10|93916.7|93780.9|93883.2|93833.2|93922.6|93833.2|93863.3|93775.2|73
1651451480000|2022-05-02 00:31:20|93920.7|93793.4|93904.9|93854.9|93948.5|93855|93881|93765.8|69
1651451490000|2022-05-02 00:31:30|93904.5|93854.5|93941.4|93815.5|93946.9|93859.5|93898.9|93811.1|65
1651451500000|2022-05-02 00:31:40|93903.8|93853.8|93935.7|93807.8|93943.1|93853.8|93890.3|93805.3|51
1651451510000|2022-05-02 00:31:50|93936.5|93805.7|93940.3|93810.9|93943|93850.2|93890.4|93801.8|52
1651451520000|2022-05-02 00:32:00|93939.8|93811|93945.1|93812.8|93952|93849.1|93892.4|93805.1|64
1651451530000|2022-05-02 00:32:10|93945.8|93811.9|93948.7|93813|93958.4|93853.9|93892.2|93805.8|61
1651451540000|2022-05-02 00:32:20|93946.9|93811.2|93908.6|93858.6|93953.3|93860.5|93896.7|93806.3|64
1651451550000|2022-05-02 00:32:30|93909.3|93859.3|93951.1|93823|93963.8|93862.9|93906|93821.3|59
1651451560000|2022-05-02 00:32:40|93952.3|93824.8|93902.4|93852.4|93952.4|93859.7|93899.6|93810.6|65
1651451570000|2022-05-02 00:32:50|93901.3|93851.3|93910.3|93860.3|93948.4|93861.2|93897.7|93811.1|54
1651451580000|2022-05-02 00:33:00|93949.4|93823.2|93912.5|93862.5|93963.9|93871.1|93907.3|93819.3|60
1651451590000|2022-05-02 00:33:10|93911.5|93861.5|93967.8|93831.6|93969.6|93877.4|93911.5|93804.6|63
1651451600000|2022-05-02 00:33:20|93919.8|93869.8|93954|93825.2|93971|93884|93915.4|93807.7|71
1651451610000|2022-05-02 00:33:30|93954.5|93822.3|93944.2|93813.7|93963.5|93859.5|93896.6|93792.9|62
1651451620000|2022-05-02 00:33:40|93944.5|93814.9|93892.1|93842.1|93947.1|93849.3|93891.7|93802.6|48
1651451630000|2022-05-02 00:33:50|93892.3|93842.3|93886.9|93836.9|93931.2|93843.9|93880.4|93790.7|49
1651451640000|2022-05-02 00:34:00|93885.1|93835.1|93879.7|93829.7|93923.2|93835.3|93875.8|93791.1|62
1651451650000|2022-05-02 00:34:10|93878.5|93828.5|93914.4|93785.8|93922.5|93828.5|93866.3|93777.2|57
1651451660000|2022-05-02 00:34:20|93913.7|93785.2|93875|93825|93918.7|93830.4|93872|93784.1|55
1651451670000|2022-05-02 00:34:30|93875.1|93825.1|93879.9|93829.9|93916.1|93830.7|93875.1|93787.5|49
1651451680000|2022-05-02 00:34:40|93880.5|93830.5|93925|93790.4|93930.3|93832.3|93873.7|93782.2|60
1651451690000|2022-05-02 00:34:50|93925.8|93790.5|93908.7|93772.6|93926.7|93828.1|93861.7|93756.9|63
1651451700000|2022-05-02 00:35:00|93863.5|93813.5|93915.2|93777.9|93918.3|93822.9|93863.5|93769.4|69
1651451710000|2022-05-02 00:35:10|93915.8|93775|93922.1|93777.2|93928.4|93829.9|93876.7|93755.3|60
1651451720000|2022-05-02 00:35:20|93921.9|93777|93920|93785.4|93928|93837.8|93875.2|93777|64
1651451730000|2022-05-02 00:35:30|93921.2|93784.5|93875.1|93825.1|93923.7|93833.9|93875.1|93778.8|37
1651451740000|2022-05-02 00:35:40|93913.2|93783.3|93928.9|93778.3|93931.5|93831.9|93880.7|93769.2|56
1651451750000|2022-05-02 00:35:50|93914.3|93784.1|93934.9|93792.5|93936|93843.4|93871.9|93777.4|69
1651451760000|2022-05-02 00:36:00|93931.7|93792.8|93935.4|93794.9|93938.7|93846.8|93892.7|93789.8|56
1651451770000|2022-05-02 00:36:10|93937.1|93804.3|93932|93790|93940.3|93841|93890.6|93789.9|57
1651451780000|2022-05-02 00:36:20|93929.9|93791.6|93937.4|93804|93952.9|93853.6|93895.1|93791.6|66
1651451790000|2022-05-02 00:36:30|93937.7|93803|93941|93802.2|93951.7|93858.5|93903.4|93802|60
1651451800000|2022-05-02 00:36:40|93941.2|93802.3|93903.9|93853.9|93947.4|93856.9|93900.6|93802.3|50
1651451810000|2022-05-02 00:36:50|93904.2|93854.2|93946.7|93803.6|93954.7|93857|93904.2|93800.9|49
1651451820000|2022-05-02 00:37:00|93946|93804.3|93900.7|93850.7|93957.7|93851.4|93900.7|93798.8|57
1651451830000|2022-05-02 00:37:10|93938.2|93811.3|93940.6|93815.4|93954.4|93853|93893|93793.1|59
1651451840000|2022-05-02 00:37:20|93941.2|93815.8|93940.2|93807.5|93948.7|93853.3|93901|93799|55
1651451850000|2022-05-02 00:37:30|93940.1|93807.4|93939.3|93803.2|93942.1|93853.1|93891.3|93793.1|38
1651451860000|2022-05-02 00:37:40|93938.6|93802.9|93947.5|93809.7|93957.7|93851|93900.5|93790.9|61
1651451870000|2022-05-02 00:37:50|93941.5|93813.8|93942.5|93812.9|93948.8|93856.7|93901.9|93801.2|61
1651451880000|2022-05-02 00:38:00|93942.6|93813|93944.5|93803.3|93944.5|93848.8|93898.8|93783.9|44
1651451890000|2022-05-02 00:38:10|93946.5|93800|93932.2|93791.9|93946.5|93841.5|93880.7|93774.7|57
1651451900000|2022-05-02 00:38:20|93931.1|93794.7|93883.3|93833.3|93932.1|93842.7|93875.5|93784|55
1651451910000|2022-05-02 00:38:30|93916.3|93783.6|93913.3|93773.8|93923.5|93828.6|93857.2|93745.1|56
1651451920000|2022-05-02 00:38:40|93914.2|93770.3|93904.3|93773.9|93918.9|93820.6|93865|93761.6|62
1651451930000|2022-05-02 00:38:50|93908.4|93768.2|93909.7|93776.8|93914.6|93814.7|93864.4|93764.9|44
1651451940000|2022-05-02 00:39:00|93909.5|93777|93922.4|93783.1|93926.5|93824.7|93866|93775.9|55
1651451950000|2022-05-02 00:39:10|93923.5|93779.6|93932.3|93785.5|93938.6|93837.8|93880.3|93777.7|60
1651451960000|2022-05-02 00:39:20|93934|93781.3|93933.7|93795.2|93938.6|93798|93928.7|93779.9|47
1651451970000|2022-05-02 00:39:30|93933.5|93791.3|93953.7|93806.5|93953.7|93847.1|93887.4|93790.6|56
1651451980000|2022-05-02 00:39:40|93951.4|93805.9|93937.6|93805.8|93951.4|93849.2|93895.3|93805|47
1651451990000|2022-05-02 00:39:50|93938.6|93803.7|93937.2|93796.5|93946.8|93845.7|93889.3|93791|53
1651452000000|2022-05-02 00:40:00|93939.9|93806.8|93891.8|93841.8|93939.9|93841.8|93891.8|93801.7|48
1651452010000|2022-05-02 00:40:10|93891.1|93841.1|93934.4|93803.2|93934.8|93841.1|93889.4|93801.1|39
1651452020000|2022-05-02 00:40:20|93934.7|93803.4|93930.3|93797.8|93936.8|93838.9|93888.5|93797.4|42
1651452030000|2022-05-02 00:40:30|93930.6|93797.6|93884.6|93834.6|93930.6|93837|93882.9|93793.5|34
1651452040000|2022-05-02 00:40:40|93884.4|93834.4|93877.5|93827.5|93927.9|93837.2|93867.7|93790|25
1651452050000|2022-05-02 00:40:50|93881.3|93831.3|93897.2|93847.2|93938.6|93847.2|93878.5|93795.4|46
1651452060000|2022-05-02 00:41:00|93897.5|93847.5|93948.5|93807.5|93951.5|93847.5|93897.5|93792.9|49
1651452070000|2022-05-02 00:41:10|93948|93807.8|93945.7|93804.3|93950.6|93858|93898.8|93801.8|49
1651452080000|2022-05-02 00:41:20|93945.2|93803.6|93940.5|93809.3|93946.2|93852|93900.8|93803.6|44
1651452090000|2022-05-02 00:41:30|93940.6|93810|93894|93844|93945.6|93847.6|93892.5|93796.4|40
1651452100000|2022-05-02 00:41:40|93941.2|93793.2|93941.6|93804.9|93946|93846|93889.6|93785.6|46
1651452110000|2022-05-02 00:41:50|93942.4|93804.8|93939.6|93789.4|93946.4|93841.1|93890.2|93789.4|56
1651452120000|2022-05-02 00:42:00|93939.7|93789.3|93883.6|93833.6|93939.7|93836|93880|93787.7|57
1651452130000|2022-05-02 00:42:10|93884.7|93834.7|93884.1|93834.1|93932.5|93842.3|93884.1|93788|43
1651452140000|2022-05-02 00:42:20|93884.2|93834.2|93923.7|93796.7|93927.4|93835.8|93875.9|93790.7|53
1651452150000|2022-05-02 00:42:30|93926.2|93792.1|93916.4|93782.9|93930|93835.7|93872.9|93770.6|59
1651452160000|2022-05-02 00:42:40|93880.4|93830.4|93919.4|93793.7|93923.1|93832.2|93870.3|93788.2|56
1651452170000|2022-05-02 00:42:50|93880.9|93830.9|93917.4|93789.1|93917.6|93835.2|93869.4|93775.7|64
1651452180000|2022-05-02 00:43:00|93878.4|93828.4|93918.3|93791.6|93930.1|93830.9|93871.9|93780.5|61
1651452190000|2022-05-02 00:43:10|93881.5|93831.5|93924.8|93791.2|93926.5|93831.5|93871.9|93766.4|60
1651452200000|2022-05-02 00:43:20|93927.1|93791.7|93943|93796.2|93943|93842.9|93886.7|93783.7|54
1651452210000|2022-05-02 00:43:30|93941.2|93783.4|93929.8|93802.6|93941.2|93842.5|93888|93783.4|48
1651452220000|2022-05-02 00:43:40|93929.6|93802.3|93930.3|93802.9|93935.3|93842.4|93889.4|93791.1|54
1651452230000|2022-05-02 00:43:50|93892.3|93842.3|93942.6|93804.9|93945.1|93845.5|93886.9|93784.2|55
1651452240000|2022-05-02 00:44:00|93942.7|93805|93907.7|93857.7|93951.8|93857.7|93907.7|93803|43
1651452250000|2022-05-02 00:44:10|93950.7|93815.5|93957.7|93822.7|93961.4|93863.3|93910.5|93813.6|59
1651452260000|2022-05-02 00:44:20|93961.5|93816.6|93960.1|93822.6|93962.4|93833.2|93958.7|93815.3|40
1651452270000|2022-05-02 00:44:30|93960|93822.1|93969|93814.8|93971.2|93832.9|93953.7|93810.1|31
1651452280000|2022-05-02 00:44:40|93968.6|93814.4|93960.8|93825.8|93968.6|93829.8|93955.6|93812.9|44
1651452290000|2022-05-02 00:44:50|93960.7|93825.7|93970.5|93820|93973.7|93836.2|93960.3|93817.4|62
1651452300000|2022-05-02 00:45:00|93969.6|93822.4|93960|93826.6|93970.8|93832.3|93954.3|93820.7|47
1651452310000|2022-05-02 00:45:10|93960.1|93827|93970.5|93840.6|93972.1|93887.8|93937.2|93824.3|51
1651452320000|2022-05-02 00:45:20|93971.2|93841.5|93975.6|93846.7|93977.4|93886.8|93934.7|93838.9|53
1651452330000|2022-05-02 00:45:30|93975.7|93846.8|93930.2|93880.2|93977.6|93883.4|93926.7|93831.5|40
1651452340000|2022-05-02 00:45:40|93970.4|93841.8|93969.4|93832.8|93982.8|93882.6|93928.1|93829|50
1651452350000|2022-05-02 00:45:50|93927.7|93877.7|93976.7|93832.6|93978.8|93883.4|93927.7|93830.6|46
1651452360000|2022-05-02 00:46:00|93964.9|93838.6|93937.4|93887.4|93982.7|93893.2|93931.5|93837|65
1651452370000|2022-05-02 00:46:10|93937.8|93887.8|93940.1|93890.1|93976.5|93893.9|93937.7|93850.8|68
1651452380000|2022-05-02 00:46:20|93939.8|93889.8|93939.5|93889.5|93944.5|93894.5|93939.5|93889.5|58
1651452390000|2022-05-02 00:46:30|93939.7|93889.7|93940.7|93890.7|93980.9|93898.1|93936.5|93854.3|65
1651452400000|2022-05-02 00:46:40|93940.9|93890.9|93979.6|93852.9|93986|93897.1|93938.2|93851.4|60
1651452410000|2022-05-02 00:46:50|93981.6|93850.6|93947.1|93897.1|93985.7|93897.5|93938.2|93850.2|66
1651452420000|2022-05-02 00:47:00|93940.7|93890.7|93946.2|93896.2|93980.4|93899.1|93939.4|93853.7|61
1651452430000|2022-05-02 00:47:10|93946.1|93896.1|93936.3|93886.3|93946.1|93896.1|93936.3|93886.3|54
1651452440000|2022-05-02 00:47:20|93936.1|93886.1|93940.3|93890.3|93993.3|93903.8|93936.1|93850.4|62
1651452450000|2022-05-02 00:47:30|93941.3|93891.3|93967|93917|94006.7|93919.4|93941.3|93858.1|67
1651452460000|2022-05-02 00:47:40|93966.7|93916.7|94004.5|93875.4|94005.4|93921|93963.8|93873.6|63
1651452470000|2022-05-02 00:47:50|94004.8|93875.6|93963.3|93913.3|94006|93920.4|93963|93872.8|52
1651452480000|2022-05-02 00:48:00|93962.9|93912.9|93969.1|93919.1|94010.5|93921.8|93962.4|93880.2|65
1651452490000|2022-05-02 00:48:10|93968.6|93918.6|94007.4|93877|94014|93919.9|93964.6|93867|47
1651452500000|2022-05-02 00:48:20|94007.5|93876.5|94004.1|93875.2|94011.2|93915.1|93962|93871.6|45
1651452510000|2022-05-02 00:48:30|94005.7|93874.1|93976.7|93926.7|94013.2|93927.6|93963.8|93874|45
1651452520000|2022-05-02 00:48:40|93976.8|93926.8|93989.2|93939.2|94046.6|93942.4|93973.3|93876.7|56
1651452530000|2022-05-02 00:48:50|93988.6|93938.6|94020.7|93893.7|94034.2|93944.7|93979.4|93893.7|52
1651452540000|2022-05-02 00:49:00|94020.8|93893.8|93986.5|93936.5|94032.3|93936.7|93979|93881.8|59
1651452550000|2022-05-02 00:49:10|93986.6|93936.6|93972.6|93922.6|94024.5|93937.7|93968.7|93883.5|43
1651452560000|2022-05-02 00:49:20|94010.5|93885|94018|93893|94019.1|93930.6|93973.6|93885|41
1651452570000|2022-05-02 00:49:30|94029.1|93885.9|94024|93885.9|94031.5|93930.1|93979.5|93881|39
1651452580000|2022-05-02 00:49:40|94024.8|93884.4|94014.3|93885.9|94025.3|93932.5|93973.8|93878.7|53
1651452590000|2022-05-02 00:49:50|94014.6|93887.6|94015.9|93876.2|94018.4|93924.7|93971.7|93876.1|47
1651452600000|2022-05-02 00:50:00|94016.1|93876.4|93972.3|93922.3|94016.2|93927.8|93966.5|93875.3|47
1651452610000|2022-05-02 00:50:10|94009.1|93875|93967.4|93917.4|94009.1|93923.4|93958.6|93875|54
1651452620000|2022-05-02 00:50:20|93967.5|93917.5|93977.4|93927.4|94021.3|93929.9|93967.5|93879.6|54
1651452630000|2022-05-02 00:50:30|93978.6|93928.6|94012.7|93883.3|94019.3|93931.9|93973.2|93881.2|49
1651452640000|2022-05-02 00:50:40|93979|93929|93964.6|93914.6|94017.9|93929.7|93960|93867.4|51
1651452650000|2022-05-02 00:50:50|93964.8|93914.8|93964.6|93914.6|94006.2|93917.2|93962.9|93863.1|47
1651452660000|2022-05-02 00:51:00|93965|93915|94015.5|93885.8|94017.5|93931.8|93964.4|93871.5|57
1651452670000|2022-05-02 00:51:10|94017.5|93885|94018.7|93888.4|94018.7|93934.7|93976.3|93882.6|49
1651452680000|2022-05-02 00:51:20|94017.9|93889.5|93983|93933|94020.4|93934.4|93979.4|93883.9|28
1651452690000|2022-05-02 00:51:30|93982.9|93932.9|93976.2|93926.2|94027.6|93934.1|93976.2|93876.9|33
1651452700000|2022-05-02 00:51:40|93977|93927|93973.5|93923.5|93978.6|93928.6|93972.2|93922.2|42
1651452710000|2022-05-02 00:51:50|93972.6|93922.6|93970.9|93920.9|93976.3|93926.3|93969.6|93919.6|41
1651452720000|2022-05-02 00:52:00|93970.8|93920.8|93969.8|93919.8|94009.6|93923.5|93969.3|93883|42
1651452730000|2022-05-02 00:52:10|93970|93920|93972.9|93922.9|93973.3|93923.3|93967.8|93917.8|47
1651452740000|2022-05-02 00:52:20|93972.1|93922.1|93972.6|93922.6|93972.6|93922.6|93967.8|93917.8|37
1651452750000|2022-05-02 00:52:30|93967.5|93917.5|93964.3|93914.3|93969.2|93919.2|93963|93913|27
1651452760000|2022-05-02 00:52:40|93965.3|93915.3|94027.1|93884.2|94027.1|93932.7|93962.2|93884.2|39
1651452770000|2022-05-02 00:52:50|94028.7|93887.2|93988.9|93938.9|94030.7|93940.1|93980.3|93881.9|62
1651452780000|2022-05-02 00:53:00|93989.2|93939.2|94014.7|93887.9|94014.8|93939.2|93975.6|93885.6|44
1651452790000|2022-05-02 00:53:10|94013.8|93887|93978.2|93928.2|94013.8|93929.9|93972.9|93887|62
1651452800000|2022-05-02 00:53:20|93978.9|93928.9|93975.2|93925.2|94015.1|93929|93973.7|93884.8|40
1651452810000|2022-05-02 00:53:30|93977.2|93927.2|94030|93891.6|94030.8|93937.3|93976.9|93884.9|59
1651452820000|2022-05-02 00:53:40|94024.4|93897|94028.8|93898.9|94032|93938.6|93982.8|93882.8|57
1651452830000|2022-05-02 00:53:50|94028.6|93898.3|94026.1|93889.4|94030.4|93938.1|93986.1|93888.5|35
1651452840000|2022-05-02 00:54:00|94025.5|93889.5|93986|93936|94025.9|93937.9|93983.1|93888.1|47
1651452850000|2022-05-02 00:54:10|93986.2|93936.2|93981.5|93931.5|94026.3|93941.7|93981.5|93891.3|66
1651452860000|2022-05-02 00:54:20|94019.9|93893.2|94010|93879.6|94022|93936.7|93971|93872.6|61
1651452870000|2022-05-02 00:54:30|94012.1|93878.2|94017.4|93886.8|94017.9|93927.8|93974.2|93872.3|57
1651452880000|2022-05-02 00:54:40|93980.8|93930.8|93965.4|93915.4|93980.8|93930.8|93961.4|93911.4|50
1651452890000|2022-05-02 00:54:50|93966.8|93916.8|93950.8|93900.8|94009.4|93920.4|93950.8|93871.7|57
1651452900000|2022-05-02 00:55:00|93950.3|93900.3|93934.5|93884.5|93987.1|93900.3|93925.4|93834.9|66
1651452910000|2022-05-02 00:55:10|93935.3|93885.3|93917.6|93867.6|93972.9|93885.3|93916.5|93818.8|65
1651452920000|2022-05-02 00:55:20|93917.5|93867.5|93976.2|93842.9|93976.2|93880.7|93917.5|93834.8|59
1651452930000|2022-05-02 00:55:30|93975.7|93843.6|93935.7|93885.7|93983.1|93886.7|93928.5|93814.5|65
1651452940000|2022-05-02 00:55:40|93935.9|93885.9|93950|93900|93997|93900|93933.9|93818.4|68
1651452950000|2022-05-02 00:55:50|93952|93902|93971.8|93921.8|94010.6|93922.3|93951.4|93866.7|71
1651452960000|2022-05-02 00:56:00|93969.4|93919.4|93953.3|93903.3|93997.7|93920|93944.7|93841.3|56
1651452970000|2022-05-02 00:56:10|93953.2|93903.2|93953.6|93903.6|93990.5|93906.9|93953.1|93861.7|41
1651452980000|2022-05-02 00:56:20|93954|93904|93939.9|93889.9|93996.6|93904|93938.9|93846.8|49
1651452990000|2022-05-02 00:56:30|93939.7|93889.7|93952.3|93902.3|93994.7|93902.7|93939.2|93819.8|55
1651453000000|2022-05-02 00:56:40|93951.6|93901.6|93952.1|93902.1|93989.6|93905.4|93949.9|93857.5|49
1651453010000|2022-05-02 00:56:50|93952.2|93902.2|93964|93914|93964.1|93914.1|93952.2|93902.2|42
1651453020000|2022-05-02 00:57:00|93964.3|93914.3|93995|93867.1|93999.3|93914.9|93953.7|93859.4|51
1651453030000|2022-05-02 00:57:10|93995.3|93869.1|93997.5|93861.7|93999.6|93911.5|93959.6|93861.6|42
1651453040000|2022-05-02 00:57:20|93998.1|93861.6|93966.4|93916.4|94006.5|93916.4|93957.6|93858.8|51
1651453050000|2022-05-02 00:57:30|93967.1|93917.1|93963.2|93913.2|94006.7|93917.1|93961.6|93874.9|46
1651453060000|2022-05-02 00:57:40|93963|93913|93992.9|93863.2|93992.9|93913|93958.1|93863.2|41
1651453070000|2022-05-02 00:57:50|93992.6|93863|93966.7|93916.7|93995.4|93916.9|93957.8|93863|52
1651453080000|2022-05-02 00:58:00|93966.5|93916.5|94008|93881.7|94011.6|93919.6|93965.9|93870.6|46
1651453090000|2022-05-02 00:58:10|93970.2|93920.2|93965.3|93915.3|94011.7|93920.3|93960.7|93857.2|52
1651453100000|2022-05-02 00:58:20|93964.6|93914.6|93962.5|93912.5|94004.2|93916.9|93961.9|93874.5|46
1651453110000|2022-05-02 00:58:30|93962.7|93912.7|93965.8|93915.8|94001|93920.7|93960|93872.5|47
1651453120000|2022-05-02 00:58:40|93965.6|93915.6|93965.5|93915.5|94004.4|93920.8|93962.4|93874.6|40
1651453130000|2022-05-02 00:58:50|93963.7|93913.7|94005|93864.3|94006|93913.7|93957.4|93852.5|34
1651453140000|2022-05-02 00:59:00|94004.6|93864.2|94007.8|93873.1|94010.7|93913.2|93960.4|93864.2|52
1651453150000|2022-05-02 00:59:10|94006.4|93878.1|94005.7|93867.8|94012.8|93917.5|93967.3|93867|36
1651453160000|2022-05-02 00:59:20|94005.8|93869.4|93966.2|93916.2|94010.9|93921.3|93963.6|93864.2|47
1651453170000|2022-05-02 00:59:30|93966.3|93916.3|93958.2|93908.2|94001.2|93918.2|93958.2|93873.5|35
1651453180000|2022-05-02 00:59:40|93957.9|93907.9|93954.4|93904.4|93992.5|93912.4|93954.2|93865.8|30
1651453190000|2022-05-02 00:59:50|93953.6|93903.6|93987.6|93860.1|93997|93906|93942.3|93854.8|49
1651453200000|2022-05-02 01:00:00|93989.2|93857.3|93950.5|93900.5|93990.2|93901.8|93941.1|93853.7|56
1651453210000|2022-05-02 01:00:10|93950.2|93900.2|93940.2|93890.2|93950.9|93900.9|93937.3|93887.3|45
1651453220000|2022-05-02 01:00:20|93940.1|93890.1|93971.8|93843.8|93971.8|93896.1|93936.5|93843.8|45
1651453230000|2022-05-02 01:00:30|93972.1|93844.3|93944.8|93894.8|93978.5|93894.8|93934.6|93836.8|48
1651453240000|2022-05-02 01:00:40|93944.6|93894.6|93941.3|93891.3|93945|93895|93940.8|93890.8|30
1651453250000|2022-05-02 01:00:50|93941.2|93891.2|93985.4|93859|93988.9|93898.6|93940.7|93854|37
1651453260000|2022-05-02 01:01:00|93985.2|93858.9|93945.6|93895.6|93988|93898.2|93944.8|93855.6|36
1651453270000|2022-05-02 01:01:10|93946.4|93896.4|93946.3|93896.3|93983.1|93896.9|93944.7|93857.5|27
1651453280000|2022-05-02 01:01:20|93946|93896|93945.9|93895.9|93987.1|93896.9|93942.8|93853.9|28
1651453290000|2022-05-02 01:01:30|93945.8|93895.8|93944.5|93894.5|93985|93897.6|93942.3|93856.3|37
1651453300000|2022-05-02 01:01:40|93944.1|93894.1|93946.7|93896.7|93949.8|93899.8|93943.9|93893.9|35
1651453310000|2022-05-02 01:01:50|93947.1|93897.1|93927.4|93877.4|93979.6|93897.3|93927.1|93839.7|46
1651453320000|2022-05-02 01:02:00|93928.2|93878.2|93928.2|93878.2|93928.2|93878.2|93924.1|93874.1|33
1651453330000|2022-05-02 01:02:10|93928.1|93878.1|93926.9|93876.9|93928.6|93878.6|93920.5|93870.5|46
1651453340000|2022-05-02 01:02:20|93927|93877|93921.8|93871.8|93927.6|93877.6|93914.7|93864.7|46
1651453350000|2022-05-02 01:02:30|93921.5|93871.5|93918.3|93868.3|93924|93874|93916.9|93866.9|42
1651453360000|2022-05-02 01:02:40|93917.6|93867.6|93916.1|93866.1|93921.5|93871.5|93916|93866|41
1651453370000|2022-05-02 01:02:50|93915.9|93865.9|93913.7|93863.7|93957.2|93865.9|93905.2|93815.8|44
1651453380000|2022-05-02 01:03:00|93913.5|93863.5|93909.8|93859.8|93952.9|93866.5|93909.3|93823.2|40
1651453390000|2022-05-02 01:03:10|93910.3|93860.3|93916|93866|93964.7|93872.5|93910.1|93823.7|49
1651453400000|2022-05-02 01:03:20|93921.3|93871.3|93922.4|93872.4|93923.6|93873.6|93919.1|93869.1|39
1651453410000|2022-05-02 01:03:30|93923|93873|93933|93883|93940.4|93890.4|93922.7|93872.7|50
1651453420000|2022-05-02 01:03:40|93933.2|93883.2|93945|93895|93945.8|93895.8|93933.2|93883.2|52
1651453430000|2022-05-02 01:03:50|93945.1|93895.1|93946.1|93896.1|93985.2|93899.7|93944.2|93858|44
1651453440000|2022-05-02 01:04:00|93945.4|93895.4|93942|93892|93945.4|93895.4|93937.6|93887.6|43
1651453450000|2022-05-02 01:04:10|93942.6|93892.6|93946.8|93896.8|93947.9|93897.9|93942|93892|50
1651453460000|2022-05-02 01:04:20|93946.6|93896.6|93950.9|93900.9|93988.5|93904.5|93943.2|93856.1|53
1651453470000|2022-05-02 01:04:30|93950.7|93900.7|93989.1|93862.5|93989.1|93907.5|93942.8|93862.5|52
1651453480000|2022-05-02 01:04:40|93989.6|93863.1|93993.2|93864.1|93993.3|93904.4|93952.6|93863|31
1651453490000|2022-05-02 01:04:50|93994.9|93860.8|93954.7|93904.7|93994.9|93904.7|93945.1|93860.8|35
1651453500000|2022-05-02 01:05:00|93955.1|93905.1|93955.4|93905.4|93998.7|93908.9|93951.5|93862|51
1651453510000|2022-05-02 01:05:10|93954.1|93904.1|93958.4|93908.4|93958.8|93908.8|93953.7|93903.7|49
1651453520000|2022-05-02 01:05:20|93959.5|93909.5|93955.6|93905.6|93959.9|93909.9|93953|93903|47
1651453530000|2022-05-02 01:05:30|93956.3|93906.3|93956.3|93906.3|93956.9|93906.9|93954.9|93904.9|36
1651453540000|2022-05-02 01:05:40|93956.7|93906.7|93955.1|93905.1|93956.7|93906.7|93954.9|93904.9|27
1651453550000|2022-05-02 01:05:50|93955.3|93905.3|93954.5|93904.5|93957.2|93907.2|93953.4|93903.4|21
1651453560000|2022-05-02 01:06:00|93954.1|93904.1|93953.3|93903.3|93964.3|93914.3|93952.2|93902.2|38
1651453570000|2022-05-02 01:06:10|93955.1|93905.1|93960.4|93910.4|93960.5|93910.5|93950.4|93900.4|31
1651453580000|2022-05-02 01:06:20|93960.8|93910.8|93962.3|93912.3|93963.3|93913.3|93959.9|93909.9|35
1651453590000|2022-05-02 01:06:30|93962.1|93912.1|93955.5|93905.5|93962.1|93912.1|93955.5|93905.5|29
1651453600000|2022-05-02 01:06:40|93955.3|93905.3|93954.5|93904.5|93955.3|93905.3|93953|93903|20
1651453610000|2022-05-02 01:06:50|93954.1|93904.1|93995.4|93865.6|93995.4|93905.8|93952.9|93865.6|28
1651453620000|2022-05-02 01:07:00|94002.2|93857|93950.2|93900.2|94002.3|93903.5|93950.2|93856.7|44
1651453630000|2022-05-02 01:07:10|93950.8|93900.8|93945.1|93895.1|93989.1|93900.8|93945.1|93859.9|22
1651453640000|2022-05-02 01:07:20|93945.9|93895.9|93932.6|93882.6|93974.9|93899.5|93932.6|93848.1|28
1651453650000|2022-05-02 01:07:30|93936.1|93886.1|93941.9|93891.9|93977.6|93891.9|93934|93848.4|38
1651453660000|2022-05-02 01:07:40|93942.1|93892.1|93939.9|93889.9|93942.1|93892.1|93939.2|93889.2|34
1651453670000|2022-05-02 01:07:50|93939.8|93889.8|93975.9|93847.5|93978.1|93889.8|93934|93843|26
1651453680000|2022-05-02 01:08:00|93979.3|93839.7|93941.4|93891.4|93981.1|93891.4|93932.3|93838.8|58
1651453690000|2022-05-02 01:08:10|93941.1|93891.1|93941.7|93891.7|93944.5|93894.5|93932.6|93882.6|46
1651453700000|2022-05-02 01:08:20|93942.4|93892.4|93945.4|93895.4|93946.7|93896.7|93942.4|93892.4|35
1651453710000|2022-05-02 01:08:30|93945.7|93895.7|93938.3|93888.3|93946.2|93896.2|93938.2|93888.2|34
1651453720000|2022-05-02 01:08:40|93938.8|93888.8|93934.7|93884.7|93939.2|93889.2|93933.7|93883.7|48
1651453730000|2022-05-02 01:08:50|93934.9|93884.9|93929.2|93879.2|93971.3|93887.2|93929.2|93845.7|47
1651453740000|2022-05-02 01:09:00|93929.3|93879.3|93925.5|93875.5|93930.6|93880.6|93925.5|93875.5|34
1651453750000|2022-05-02 01:09:10|93925.3|93875.3|93923.5|93873.5|93925.3|93875.3|93920.7|93870.7|39
1651453760000|2022-05-02 01:09:20|93923.3|93873.3|93924.6|93874.6|93961.2|93875.3|93921.9|93834.1|40
1651453770000|2022-05-02 01:09:30|93924.4|93874.4|93918|93868|93924.4|93874.4|93913.1|93863.1|53
1651453780000|2022-05-02 01:09:40|93918.1|93868.1|93919.2|93869.2|93919.6|93869.6|93916.5|93866.5|34
1651453790000|2022-05-02 01:09:50|93919.1|93869.1|93921.9|93871.9|93921.9|93871.9|93918.1|93868.1|20
1651453800000|2022-05-02 01:10:00|93922.5|93872.5|93928.4|93878.4|93965.7|93880.8|93914|93837.1|46
1651453810000|2022-05-02 01:10:10|93930|93880|93942.1|93892.1|93942.1|93892.1|93928.3|93878.3|43
1651453820000|2022-05-02 01:10:20|93942|93892|93936.2|93886.2|93942|93892|93935.4|93885.4|39
1651453830000|2022-05-02 01:10:30|93937.6|93887.6|93943.7|93893.7|93981.6|93894.5|93937.5|93852.9|43
1651453840000|2022-05-02 01:10:40|93944.1|93894.1|93948.6|93898.6|93949.8|93899.8|93944.1|93894.1|53
1651453850000|2022-05-02 01:10:50|93948.5|93898.5|93949.9|93899.9|93951|93901|93945.6|93895.6|36
1651453860000|2022-05-02 01:11:00|93951.1|93901.1|93992.4|93854.9|93994.7|93906.3|93947.5|93854.9|47
1651453870000|2022-05-02 01:11:10|93989.6|93858.5|93953.8|93903.8|94001.7|93904.6|93947.6|93852.2|61
1651453880000|2022-05-02 01:11:20|93954.3|93904.3|93955.9|93905.9|93996|93909.4|93953.4|93870.5|37
1651453890000|2022-05-02 01:11:30|93957.1|93907.1|93956.4|93906.4|93994.3|93907.6|93954.9|93868.6|36
1651453900000|2022-05-02 01:11:40|93956.1|93906.1|93966.8|93916.8|94019.1|93921.4|93956.1|93870.1|56
1651453910000|2022-05-02 01:11:50|93964.1|93914.1|93968.8|93918.8|94020.6|93925.3|93964.1|93875.9|56
1651453920000|2022-05-02 01:12:00|93968.2|93918.2|93963.4|93913.4|94004.4|93918.6|93963.4|93876.1|37
1651453930000|2022-05-02 01:12:10|93964.5|93914.5|94012.6|93869.5|94012.6|93919.6|93964.4|93869.5|41
1651453940000|2022-05-02 01:12:20|94025.7|93866.3|93967.9|93917.9|94028.4|93922.5|93963.4|93843.4|52
1651453950000|2022-05-02 01:12:30|93966.9|93916.9|93966.6|93916.6|94002.2|93918.9|93960.3|93876.6|53
1651453960000|2022-05-02 01:12:40|93966.4|93916.4|93973.8|93923.8|93973.8|93923.8|93964|93914|55
1651453970000|2022-05-02 01:12:50|93974.2|93924.2|94029.7|93898.9|94050.6|93936.8|93974.2|93882.3|63
1651453980000|2022-05-02 01:13:00|93991.6|93941.6|93989.2|93939.2|94042.7|93944.5|93985.3|93898.1|58
1651453990000|2022-05-02 01:13:10|93989.6|93939.6|93991.6|93941.6|94040.4|93943.5|93989.5|93898.4|43
1651454000000|2022-05-02 01:13:20|93990.1|93940.1|94001.9|93951.9|94060.6|93954|93984.5|93898.5|68
1651454010000|2022-05-02 01:13:30|94002.7|93952.7|94006.5|93956.5|94043.8|93958.3|93996.1|93904.4|55
1651454020000|2022-05-02 01:13:40|94007.1|93957.1|94030.8|93903.1|94057.9|93957.2|93986.4|93897.6|50
1651454030000|2022-05-02 01:13:50|93990|93940|93994|93944|94034.4|93946.1|93989.7|93897.7|34
1651454040000|2022-05-02 01:14:00|93993.7|93943.7|93998.3|93948.3|94032|93948.7|93989.4|93905.7|53
1651454050000|2022-05-02 01:14:10|93997.3|93947.3|94005.3|93955.3|94056.2|93956|93995.9|93875.1|58
1651454060000|2022-05-02 01:14:20|94006.1|93956.1|94010|93960|94065.1|93964|94004|93909.4|53
1651454070000|2022-05-02 01:14:30|94008.3|93958.3|94018.3|93968.3|94064|93969.1|94008.3|93919.5|71
1651454080000|2022-05-02 01:14:40|94017.2|93967.2|94010.8|93960.8|94061.7|93967.7|94010.8|93920.3|53
1651454090000|2022-05-02 01:14:50|94010.6|93960.6|94054.4|93927.8|94064.5|93966.5|94006.7|93917|55
1651454100000|2022-05-02 01:15:00|94054.6|93928|94053.2|93923.7|94068.5|93971.2|94012.7|93919.6|59
1651454110000|2022-05-02 01:15:10|94050.1|93924.4|94019.3|93969.3|94064.5|93970.8|94011.6|93924|58
1651454120000|2022-05-02 01:15:20|94022.7|93972.7|94017.2|93967.2|94066.3|93975.6|94015.4|93930.4|59
1651454130000|2022-05-02 01:15:30|94054.9|93929.7|94026.9|93976.9|94055.2|93977.9|94014.7|93929.2|43
1651454140000|2022-05-02 01:15:40|94026.7|93976.7|94061.5|93931.6|94065.6|93979.2|94022.4|93931.2|44
1651454150000|2022-05-02 01:15:50|94061.9|93926.4|94025.7|93975.7|94073.6|93980.6|94024.5|93926.4|58
1651454160000|2022-05-02 01:16:00|94065.8|93937.3|94059.7|93931.1|94070|93977.2|94020.9|93929|55
1651454170000|2022-05-02 01:16:10|94018.7|93968.7|94070.9|93936.3|94070.9|93977.9|94016.9|93917.5|58
1651454180000|2022-05-02 01:16:20|94027.8|93977.8|94061|93933.8|94071.8|93981.4|94023.9|93929.7|47
1651454190000|2022-05-02 01:16:30|94061.8|93936.3|94026.4|93976.4|94065.7|93978.1|94020.5|93932.8|49
1651454200000|2022-05-02 01:16:40|94026.3|93976.3|94073.2|93935.4|94073.8|93980|94024.5|93930.2|46
1651454210000|2022-05-02 01:16:50|94080.7|93932.1|94026.7|93976.7|94080.7|93978.5|94021.1|93932|54
1651454220000|2022-05-02 01:17:00|94026.2|93976.2|94025.7|93975.7|94078.8|93984.2|94024.8|93933.7|60
1651454230000|2022-05-02 01:17:10|94025.8|93975.8|94026.1|93976.1|94028.1|93978.1|94020.8|93970.8|39
1651454240000|2022-05-02 01:17:20|94026.2|93976.2|94017.7|93967.7|94066.6|93976.2|94008|93900.6|47
1651454250000|2022-05-02 01:17:30|94017.1|93967.1|94018.3|93968.3|94072|93972.6|94012.6|93918.6|57
1651454260000|2022-05-02 01:17:40|94018.9|93968.9|94018.6|93968.6|94019.1|93969.1|94014.6|93964.6|40
1651454270000|2022-05-02 01:17:50|94019.3|93969.3|94022.9|93972.9|94063.4|93974.2|94019|93930.7|31
1651454280000|2022-05-02 01:18:00|94022.8|93972.8|94017.4|93967.4|94058.8|93972.8|94016|93928.8|37
1651454290000|2022-05-02 01:18:10|94016.9|93966.9|94017.3|93967.3|94053.3|93969.5|94011.3|93923|38
1651454300000|2022-05-02 01:18:20|94055|93929.9|94024.7|93974.7|94065.4|93977|94014.2|93925.3|50
1651454310000|2022-05-02 01:18:30|94025.6|93975.6|94028.6|93978.6|94082.4|93981.8|94025.6|93932.1|62
1651454320000|2022-05-02 01:18:40|94029.1|93979.1|94023.5|93973.5|94066.8|93979.1|94022.2|93920.5|37
1651454330000|2022-05-02 01:18:50|94023.4|93973.4|94021.5|93971.5|94061.6|93974.5|94020|93933.9|31
1651454340000|2022-05-02 01:19:00|94021.4|93971.4|94024.5|93974.5|94062.5|93980.2|94020.5|93936.4|46
1651454350000|2022-05-02 01:19:10|94024.9|93974.9|94073.5|93943.6|94076.5|93982.4|94016.1|93930.5|54
1651454360000|2022-05-02 01:19:20|94066.9|93938.2|94025.6|93975.6|94083.7|93982.8|94025.2|93928.4|52
1651454370000|2022-05-02 01:19:30|94025.2|93975.2|94071.6|93932.8|94078|93980.6|94019.9|93928.8|54
1651454380000|2022-05-02 01:19:40|94071.7|93933|94019.2|93969.2|94082.7|93978.7|94013.8|93893.5|60
1651454390000|2022-05-02 01:19:50|94019.4|93969.4|94019.8|93969.8|94058.9|93973.8|94013.4|93927.9|46
1651454400000|2022-05-02 01:20:00|94057.9|93932.1|94014|93964|94072.6|93970.4|94007.1|93902.5|59
1651454410000|2022-05-02 01:20:10|94013.7|93963.7|94055|93904.7|94064.3|93967.5|94001|93888|55
1651454420000|2022-05-02 01:20:20|94051.5|93909.8|94045.5|93900.4|94051.9|93954.2|94004.2|93885.6|54
1651454430000|2022-05-02 01:20:30|94044.9|93902.5|94036.6|93903.1|94044.9|93949.5|93989.3|93883.7|62
1651454440000|2022-05-02 01:20:40|94036.8|93903.3|94043.2|93893.3|94050.6|93947.4|93993.3|93887.5|60
1651454450000|2022-05-02 01:20:50|94043|93893|94041.9|93913.7|94043|93954.1|93994.4|93893|44
1651454460000|2022-05-02 01:21:00|94041.8|93913.5|94057.7|93919.4|94063.4|93967.1|93999.9|93909|58
1651454470000|2022-05-02 01:21:10|94056.4|93920.1|94049|93914.4|94058|93962.7|94011.3|93911.4|49
1651454480000|2022-05-02 01:21:20|94048.7|93914.9|94001.2|93951.2|94052.3|93958.5|93996.8|93910.3|42
1651454490000|2022-05-02 01:21:30|94000.6|93950.6|93999.7|93949.7|94038.4|93952.8|93997.9|93908.9|41
1651454500000|2022-05-02 01:21:40|93999.5|93949.5|94056.3|93902.9|94056.3|93952.6|93995.1|93902.9|45
1651454510000|2022-05-02 01:21:50|94055.4|93901.8|93976|93848.5|94067.1|93938.8|93932.1|93841.2|51
1651454520000|2022-05-02 01:22:00|93937.8|93887.8|93950.5|93900.5|93952.3|93902.3|93937.8|93887.8|58
1651454530000|2022-05-02 01:22:10|93953.2|93903.2|93957|93907|93964.3|93914.3|93948.7|93898.7|53
1651454540000|2022-05-02 01:22:20|93956.3|93906.3|93954.8|93904.8|93960.9|93910.9|93950.3|93900.3|45
1651454550000|2022-05-02 01:22:30|93953.7|93903.7|93951.5|93901.5|93954.7|93904.7|93949.2|93899.2|39
1651454560000|2022-05-02 01:22:40|93948.9|93898.9|93945|93895|93955.3|93905.3|93945|93895|47
1651454570000|2022-05-02 01:22:50|93942.9|93892.9|93952.3|93902.3|93957.6|93907.6|93940|93890|39
1651454580000|2022-05-02 01:23:00|93948.2|93898.2|93949.5|93899.5|94000.3|93903|93942|93858.8|46
1651454590000|2022-05-02 01:23:10|93949.4|93899.4|93953.5|93903.5|93954.1|93904.1|93945.9|93895.9|35
1651454600000|2022-05-02 01:23:20|93952.8|93902.8|93949.5|93899.5|93952.8|93902.8|93946.9|93896.9|31
1651454610000|2022-05-02 01:23:30|93948.8|93898.8|93947.9|93897.9|93951.7|93901.7|93940|93890|48
1651454620000|2022-05-02 01:23:40|93947.7|93897.7|93957|93907|93958.7|93908.7|93943.7|93893.7|37
1651454630000|2022-05-02 01:23:50|93954.7|93904.7|93960|93910|94001.3|93912.4|93950.9|93866|39
1651454640000|2022-05-02 01:24:00|93960.7|93910.7|93963.7|93913.7|93965.3|93915.3|93960.2|93910.2|28
1651454650000|2022-05-02 01:24:10|93963.6|93913.6|93966.3|93916.3|93966.3|93916.3|93962.8|93912.8|15
1651454660000|2022-05-02 01:24:20|93965.8|93915.8|93965.8|93915.8|93966.8|93916.8|93962.3|93912.3|25
1651454670000|2022-05-02 01:24:30|93965|93915|93965.8|93915.8|93967.1|93917.1|93963.2|93913.2|15
1651454680000|2022-05-02 01:24:40|93964.9|93914.9|93967.7|93917.7|93967.9|93917.9|93964|93914|26
1651454690000|2022-05-02 01:24:50|93967.6|93917.6|93965.8|93915.8|93967.8|93917.8|93964.3|93914.3|19
1651454700000|2022-05-02 01:25:00|93964.6|93914.6|93972.6|93922.6|93974.4|93924.4|93964.6|93914.6|48
1651454710000|2022-05-02 01:25:10|93972.1|93922.1|93973.9|93923.9|93975.4|93925.4|93971.3|93921.3|22
1651454720000|2022-05-02 01:25:20|93974.1|93924.1|93971|93921|93978.6|93928.6|93966.4|93916.4|27
1651454730000|2022-05-02 01:25:30|93969.7|93919.7|93971|93921|93975.5|93925.5|93967.1|93917.1|28
1651454740000|2022-05-02 01:25:40|93971.2|93921.2|93976.1|93926.1|93976.1|93926.1|93971.2|93921.2|26
1651454750000|2022-05-02 01:25:50|93977.4|93927.4|93979|93929|93982.3|93932.3|93976.6|93926.6|49
1651454760000|2022-05-02 01:26:00|94024.2|93886.7|93985.1|93935.1|94024.5|93936.5|93981.3|93886.4|47
1651454770000|2022-05-02 01:26:10|93985.3|93935.3|93985.5|93935.5|93986.4|93936.4|93982.1|93932.1|15
1651454780000|2022-05-02 01:26:20|93984.9|93934.9|93984.8|93934.8|93985|93935|93979.3|93929.3|19
1651454790000|2022-05-02 01:26:30|93984.9|93934.9|93986.1|93936.1|93986.4|93936.4|93984.1|93934.1|14
1651454800000|2022-05-02 01:26:40|93986.4|93936.4|93993.1|93943.1|93993.2|93943.2|93982.3|93932.3|35
1651454810000|2022-05-02 01:26:50|93993.2|93943.2|93999.7|93949.7|94003|93953|93986.1|93936.1|45
1651454820000|2022-05-02 01:27:00|94000.4|93950.4|93995.6|93945.6|94000.4|93950.4|93991.1|93941.1|36
1651454830000|2022-05-02 01:27:10|93995.5|93945.5|93979.2|93929.2|93995.6|93945.6|93976.4|93926.4|37
1651454840000|2022-05-02 01:27:20|93980.6|93930.6|93983.8|93933.8|93986.5|93936.5|93979.5|93929.5|22
1651454850000|2022-05-02 01:27:30|93983.9|93933.9|93963.4|93913.4|94012.3|93934.9|93959|93882.6|46
1651454860000|2022-05-02 01:27:40|93966.5|93916.5|93969.1|93919.1|93971.9|93921.9|93963.2|93913.2|44
1651454870000|2022-05-02 01:27:50|93970|93920|93968|93918|93973.7|93923.7|93966.8|93916.8|53
1651454880000|2022-05-02 01:28:00|93967.9|93917.9|93974.9|93924.9|93975.5|93925.5|93966.6|93916.6|26
1651454890000|2022-05-02 01:28:10|93976.4|93926.4|93977.1|93927.1|93981.3|93931.3|93973.3|93923.3|26
1651454900000|2022-05-02 01:28:20|93976.5|93926.5|93968|93918|93979|93929|93968|93918|18
1651454910000|2022-05-02 01:28:30|93966.5|93916.5|93969.4|93919.4|93973.8|93923.8|93966.3|93916.3|18
1651454920000|2022-05-02 01:28:40|93970.4|93920.4|93971.9|93921.9|93974.6|93924.6|93966.5|93916.5|39
1651454930000|2022-05-02 01:28:50|93972.1|93922.1|93971.6|93921.6|93975|93925|93968.9|93918.9|28
1651454940000|2022-05-02 01:29:00|93972|93922|93977.3|93927.3|93977.4|93927.4|93972|93922|35
1651454950000|2022-05-02 01:29:10|93977.1|93927.1|93972.8|93922.8|93977.1|93927.1|93970.8|93920.8|38
1651454960000|2022-05-02 01:29:20|93972.5|93922.5|93970.7|93920.7|93972.9|93922.9|93965.9|93915.9|36
1651454970000|2022-05-02 01:29:30|93970.1|93920.1|93970.8|93920.8|93979.5|93929.5|93969|93919|47
1651454980000|2022-05-02 01:29:40|93970|93920|93961|93911|93970.3|93920.3|93960.9|93910.9|41
1651454990000|2022-05-02 01:29:50|93960.7|93910.7|93967.6|93917.6|93973.8|93923.8|93960.1|93910.1|33
1651455000000|2022-05-02 01:30:00|93966.4|93916.4|93966.3|93916.3|93968.7|93918.7|93965|93915|28
1651455010000|2022-05-02 01:30:10|93966.1|93916.1|93968.4|93918.4|93972.8|93922.8|93965.1|93915.1|42
1651455020000|2022-05-02 01:30:20|93968|93918|93976.2|93926.2|93976.8|93926.8|93966.9|93916.9|41
1651455030000|2022-05-02 01:30:30|93975|93925|93972.7|93922.7|93976.6|93926.6|93969.6|93919.6|34
1651455040000|2022-05-02 01:30:40|93972.6|93922.6|93980.7|93930.7|93980.7|93930.7|93970.2|93920.2|34
1651455050000|2022-05-02 01:30:50|93981|93931|93976.7|93926.7|93981.6|93931.6|93973.7|93923.7|27
1651455060000|2022-05-02 01:31:00|93976.2|93926.2|93980.1|93930.1|93980.2|93930.2|93976.2|93926.2|20
1651455070000|2022-05-02 01:31:10|93979.9|93929.9|93984.7|93934.7|93984.7|93934.7|93978.7|93928.7|34
1651455080000|2022-05-02 01:31:20|93984.6|93934.6|93982.3|93932.3|93985.5|93935.5|93982.3|93932.3|22
1651455090000|2022-05-02 01:31:30|93977.3|93927.3|93979.4|93929.4|93983.2|93933.2|93976|93926|33
1651455100000|2022-05-02 01:31:40|93980.2|93930.2|93983.4|93933.4|93984.6|93934.6|93979|93929|30
1651455110000|2022-05-02 01:31:50|93983.3|93933.3|93994.6|93944.6|93996.1|93946.1|93983|93933|42
1651455120000|2022-05-02 01:32:00|93994.7|93944.7|93994|93944|93994.7|93944.7|93990.5|93940.5|31
1651455130000|2022-05-02 01:32:10|93995.7|93945.7|93994.8|93944.8|93997.3|93947.3|93993.8|93943.8|26
1651455140000|2022-05-02 01:32:20|93994.7|93944.7|93999.8|93949.8|94001.3|93951.3|93994.7|93944.7|31
1651455150000|2022-05-02 01:32:30|94000.1|93950.1|93998.7|93948.7|94005.3|93955.3|93998.7|93948.7|37
1651455160000|2022-05-02 01:32:40|93999|93949|93999.2|93949.2|94004|93954|93995.5|93945.5|40
1651455170000|2022-05-02 01:32:50|93998.6|93948.6|94003.9|93953.9|94004.2|93954.2|93998.6|93948.6|42
1651455180000|2022-05-02 01:33:00|94003|93953|93998.7|93948.7|94003.6|93953.6|93997.8|93947.8|25
1651455190000|2022-05-02 01:33:10|93999|93949|93999.5|93949.5|94001|93951|93999|93949|17
1651455200000|2022-05-02 01:33:20|93999.3|93949.3|93997.8|93947.8|93999.3|93949.3|93996.5|93946.5|19
1651455210000|2022-05-02 01:33:30|93997.7|93947.7|93999.7|93949.7|93999.7|93949.7|93994.6|93944.6|18
1651455220000|2022-05-02 01:33:40|93995.1|93945.1|93995.9|93945.9|93996.6|93946.6|93994.7|93944.7|12
1651455230000|2022-05-02 01:33:50|93996.2|93946.2|93995.3|93945.3|93998|93948|93992.7|93942.7|16
1651455240000|2022-05-02 01:34:00|93995.2|93945.2|93997.4|93947.4|93997.8|93947.8|93992.8|93942.8|26
1651455250000|2022-05-02 01:34:10|93997.3|93947.3|93995.1|93945.1|93998.3|93948.3|93993|93943|16
1651455260000|2022-05-02 01:34:20|93994.3|93944.3|93996.5|93946.5|94001.9|93951.9|93994.3|93944.3|23
1651455270000|2022-05-02 01:34:30|93996.7|93946.7|93994|93944|93997.1|93947.1|93993.9|93943.9|33
1651455280000|2022-05-02 01:34:40|93993.8|93943.8|93991.1|93941.1|93994.8|93944.8|93990.6|93940.6|24
1651455290000|2022-05-02 01:34:50|93991.2|93941.2|93990.8|93940.8|93992.3|93942.3|93988|93938|32
1651455300000|2022-05-02 01:35:00|93991.2|93941.2|93991.4|93941.4|93991.6|93941.6|93985.7|93935.7|30
1651455310000|2022-05-02 01:35:10|93991.5|93941.5|93992.2|93942.2|93992.4|93942.4|93985.6|93935.6|25
1651455320000|2022-05-02 01:35:20|93996.6|93946.6|93997.9|93947.9|93998|93948|93996.6|93946.6|14
1651455330000|2022-05-02 01:35:30|93993.1|93943.1|93998.5|93948.5|93999.1|93949.1|93993.1|93943.1|17
1651455340000|2022-05-02 01:35:40|93996.9|93946.9|93996.7|93946.7|93998.8|93948.8|93992.5|93942.5|28
1651455350000|2022-05-02 01:35:50|93997.1|93947.1|93997.6|93947.6|93998.7|93948.7|93996.9|93946.9|17
1651455360000|2022-05-02 01:36:00|93998|93948|93999.2|93949.2|93999.6|93949.6|93998|93948|13
1651455370000|2022-05-02 01:36:10|94002.1|93952.1|93994.2|93944.2|94002.4|93952.4|93992.8|93942.8|21
1651455380000|2022-05-02 01:36:20|93994|93944|93995.8|93945.8|93999.7|93949.7|93993|93943|36
1651455390000|2022-05-02 01:36:30|93997|93947|94007.2|93957.2|94012.1|93962.1|93995.7|93945.7|35
1651455400000|2022-05-02 01:36:40|94007.3|93957.3|94006.8|93956.8|94008.8|93958.8|94006.1|93956.1|13
1651455410000|2022-05-02 01:36:50|94006.6|93956.6|94005.9|93955.9|94007.9|93957.9|94005.9|93955.9|13
1651455420000|2022-05-02 01:37:00|94007.6|93957.6|94002.9|93952.9|94008.9|93958.9|93995.5|93945.5|46
1651455430000|2022-05-02 01:37:10|94001.2|93951.2|94001.5|93951.5|94003|93953|94000.4|93950.4|25
1651455440000|2022-05-02 01:37:20|94001.4|93951.4|93997.8|93947.8|94001.4|93951.4|93996.3|93946.3|18
1651455450000|2022-05-02 01:37:30|93997.9|93947.9|93991.3|93941.3|93998.5|93948.5|93987.6|93937.6|30
1651455460000|2022-05-02 01:37:40|93994.8|93944.8|93989.6|93939.6|93998.1|93948.1|93985|93935|23
1651455470000|2022-05-02 01:37:50|93989.7|93939.7|93985|93935|93992.8|93942.8|93980.1|93930.1|40
1651455480000|2022-05-02 01:38:00|93984.2|93934.2|93990.2|93940.2|93990.9|93940.9|93984.2|93934.2|36
1651455490000|2022-05-02 01:38:10|93990.3|93940.3|93989.6|93939.6|93992.7|93942.7|93988.8|93938.8|29
1651455500000|2022-05-02 01:38:20|93989.7|93939.7|93992.2|93942.2|93994.3|93944.3|93989.4|93939.4|17
1651455510000|2022-05-02 01:38:30|93992.3|93942.3|93993.4|93943.4|93997.6|93947.6|93984.4|93934.4|34
1651455520000|2022-05-02 01:38:40|93992.5|93942.5|93993|93943|93994.5|93944.5|93991.9|93941.9|15
1651455530000|2022-05-02 01:38:50|93992.7|93942.7|93991.6|93941.6|93992.9|93942.9|93985.6|93935.6|19
1651455540000|2022-05-02 01:39:00|93991.7|93941.7|93991.2|93941.2|93991.9|93941.9|93990.8|93940.8|19
1651455550000|2022-05-02 01:39:10|93991|93941|94022.2|93887|94028.2|93941|93973.4|93880|31
1651455560000|2022-05-02 01:39:20|94016.7|93891.7|93978.3|93928.3|94020.1|93928.6|93973.8|93888.9|29
1651455570000|2022-05-02 01:39:30|93978.4|93928.4|93980.8|93930.8|93982.2|93932.2|93977|93927|29
1651455580000|2022-05-02 01:39:40|93981.6|93931.6|93991|93941|93991.8|93941.8|93981.4|93931.4|37
1651455590000|2022-05-02 01:39:50|93990.5|93940.5|93988.3|93938.3|93991.6|93941.6|93985.1|93935.1|39
1651455600000|2022-05-02 01:40:00|93987.7|93937.7|93978.6|93928.6|93988.8|93938.8|93977.5|93927.5|41
1651455610000|2022-05-02 01:40:10|93979.8|93929.8|93986.7|93936.7|93987.6|93937.6|93979.2|93929.2|42
1651455620000|2022-05-02 01:40:20|93985.2|93935.2|93989|93939|93989|93939|93982.9|93932.9|30
1651455630000|2022-05-02 01:40:30|93989.2|93939.2|93988.5|93938.5|94002.4|93952.4|93986.3|93936.3|32
1651455640000|2022-05-02 01:40:40|93981.4|93931.4|93993.8|93943.8|94008.2|93958.2|93981.4|93931.4|33
1651455650000|2022-05-02 01:40:50|93988.8|93938.8|93993.5|93943.5|94000.4|93950.4|93988.8|93938.8|36
1651455660000|2022-05-02 01:41:00|93991.5|93941.5|93994.4|93944.4|94003.2|93953.2|93990.7|93940.7|42
1651455670000|2022-05-02 01:41:10|93993.6|93943.6|94002.7|93952.7|94002.7|93952.7|93992.4|93942.4|26
1651455680000|2022-05-02 01:41:20|93997.7|93947.7|93990.2|93940.2|94002.8|93952.8|93984.3|93934.3|34
1651455690000|2022-05-02 01:41:30|93989.7|93939.7|93994.1|93944.1|94000.7|93950.7|93984.2|93934.2|42
1651455700000|2022-05-02 01:41:40|93994.7|93944.7|93992.1|93942.1|94001.4|93951.4|93982.1|93932.1|54
1651455710000|2022-05-02 01:41:50|93988.4|93938.4|93989.1|93939.1|93997.6|93947.6|93981.6|93931.6|52
1651455720000|2022-05-02 01:42:00|93985.3|93935.3|93991.1|93941.1|93999.4|93949.4|93982.7|93932.7|51
1651455730000|2022-05-02 01:42:10|93992.2|93942.2|93981.6|93931.6|93996.4|93946.4|93975.7|93925.7|45
1651455740000|2022-05-02 01:42:20|93985.5|93935.5|93991.8|93941.8|93995.3|93945.3|93980.8|93930.8|37
1651455750000|2022-05-02 01:42:30|93991|93941|93990.4|93940.4|93998.1|93948.1|93986.3|93936.3|40
1651455760000|2022-05-02 01:42:40|93994.5|93944.5|93989.1|93939.1|94002.7|93952.7|93979.3|93929.3|43
1651455770000|2022-05-02 01:42:50|93988.8|93938.8|93986.6|93936.6|93989.8|93939.8|93982.7|93932.7|39
1651455780000|2022-05-02 01:43:00|93986.7|93936.7|93973.6|93923.6|93988|93938|93972.1|93922.1|42
1651455790000|2022-05-02 01:43:10|93977.6|93927.6|93977.9|93927.9|93985.4|93935.4|93973.1|93923.1|41
1651455800000|2022-05-02 01:43:20|93977.7|93927.7|93975.3|93925.3|94019.9|93939.4|93971.4|93888.7|48
1651455810000|2022-05-02 01:43:30|93970.8|93920.8|93964.9|93914.9|94016.4|93932.8|93963.6|93885.5|53
1651455820000|2022-05-02 01:43:40|93965.3|93915.3|93971.3|93921.3|93972.5|93922.5|93964.2|93914.2|36
1651455830000|2022-05-02 01:43:50|93975|93925|93968.3|93918.3|93979.2|93929.2|93965.8|93915.8|45
1651455840000|2022-05-02 01:44:00|93969.7|93919.7|93975.5|93925.5|93982.1|93932.1|93969|93919|24
1651455850000|2022-05-02 01:44:10|93970.3|93920.3|93979.4|93929.4|93986|93936|93970.3|93920.3|38
1651455860000|2022-05-02 01:44:20|93978.6|93928.6|93969.6|93919.6|93988.7|93938.7|93965.3|93915.3|55
1651455870000|2022-05-02 01:44:30|93977.9|93927.9|93975.1|93925.1|93981|93931|93969.1|93919.1|40
1651455880000|2022-05-02 01:44:40|93975.5|93925.5|93968.1|93918.1|93980.3|93930.3|93958.1|93908.1|43
1651455890000|2022-05-02 01:44:50|93967.9|93917.9|93970.9|93920.9|94009.7|93930.1|93962.8|93875.9|46
1651455900000|2022-05-02 01:45:00|93971.6|93921.6|93963.8|93913.8|93974.5|93924.5|93961|93911|59
1651455910000|2022-05-02 01:45:10|93967|93917|93962.9|93912.9|93978.9|93928.9|93962.9|93912.9|53
1651455920000|2022-05-02 01:45:20|93963|93913|93980.7|93930.7|93982.2|93932.2|93963|93913|53
1651455930000|2022-05-02 01:45:30|93976|93926|93971.3|93921.3|93979.4|93929.4|93969.6|93919.6|46
1651455940000|2022-05-02 01:45:40|93977.9|93927.9|93983.2|93933.2|93986.7|93936.7|93977.9|93927.9|35
1651455950000|2022-05-02 01:45:50|93988.4|93938.4|93988.5|93938.5|93993.1|93943.1|93980.6|93930.6|48
1651455960000|2022-05-02 01:46:00|93988.9|93938.9|93980.2|93930.2|93989.9|93939.9|93974.9|93924.9|38
1651455970000|2022-05-02 01:46:10|93974.5|93924.5|93979.8|93929.8|93986.3|93936.3|93973.8|93923.8|37
1651455980000|2022-05-02 01:46:20|93985.2|93935.2|93985.4|93935.4|93986.7|93936.7|93977.8|93927.8|26
1651455990000|2022-05-02 01:46:30|93985.1|93935.1|93983.3|93933.3|93985.1|93935.1|93981.2|93931.2|10
1651456000000|2022-05-02 01:46:40|93982.8|93932.8|93982.3|93932.3|93983.2|93933.2|93982.1|93932.1|12
1651456010000|2022-05-02 01:46:50|93977.3|93927.3|93986|93936|93986|93936|93977.3|93927.3|9
1651456020000|2022-05-02 01:47:00|93987|93937|93987.3|93937.3|93990.8|93940.8|93986.2|93936.2|36
1651456030000|2022-05-02 01:47:10|93987.2|93937.2|93989.2|93939.2|93989.6|93939.6|93986.6|93936.6|14
1651456040000|2022-05-02 01:47:20|93989.4|93939.4|93984.7|93934.7|93989.6|93939.6|93984.6|93934.6|19
1651456050000|2022-05-02 01:47:30|93986|93936|93996.2|93946.2|93997.4|93947.4|93984.7|93934.7|30
1651456060000|2022-05-02 01:47:40|93996.5|93946.5|94019.1|93969.1|94031.7|93981.7|93993.1|93943.1|30
1651456070000|2022-05-02 01:47:50|94015.2|93965.2|94026.4|93976.4|94062.3|93985.8|94015.2|93936.7|60
1651456080000|2022-05-02 01:48:00|94027.3|93977.3|94035.3|93985.3|94038.4|93988.4|94026.9|93976.9|68
1651456090000|2022-05-02 01:48:10|94034.9|93984.9|94037.1|93987.1|94075.3|93988.3|94028|93924.2|65
1651456100000|2022-05-02 01:48:20|94038.1|93988.1|94047.2|93997.2|94047.2|93997.2|94035.1|93985.1|43
1651456110000|2022-05-02 01:48:30|94048.8|93998.8|94052.6|94002.6|94053.8|94003.8|94044.3|93994.3|41
1651456120000|2022-05-02 01:48:40|94052|94002|94059|94009|94098.6|94011.5|94048.3|93967.1|63
1651456130000|2022-05-02 01:48:50|94058.5|94008.5|94064.5|94014.5|94104|94018.7|94052.1|93977.9|61
1651456140000|2022-05-02 01:49:00|94064.6|94014.6|94061.5|94011.5|94070.2|94020.2|94060.8|94010.8|52
1651456150000|2022-05-02 01:49:10|94061|94011|94070.8|94020.8|94100|94020.9|94061|93974.9|37
1651456160000|2022-05-02 01:49:20|94069.9|94019.9|94102.4|93977.3|94105.4|94020.4|94057|93975.2|50
1651456170000|2022-05-02 01:49:30|94065.4|94015.4|94063.3|94013.3|94106.6|94019.1|94053.9|93954.8|61
1651456180000|2022-05-02 01:49:40|94063.8|94013.8|94065.9|94015.9|94111.7|94022.7|94058.4|93977.1|66
1651456190000|2022-05-02 01:49:50|94066.4|94016.4|94063.1|94013.1|94068.6|94018.6|94060.2|94010.2|41
1651456200000|2022-05-02 01:50:00|94063.7|94013.7|94061.9|94011.9|94064.5|94014.5|94060.1|94010.1|31
1651456210000|2022-05-02 01:50:10|94061.8|94011.8|94032.3|93982.3|94064.9|94014.9|94025.6|93975.6|48
1651456220000|2022-05-02 01:50:20|94075.8|93939.5|94042.3|93992.3|94081.2|93992.7|94033.1|93939.5|56
1651456230000|2022-05-02 01:50:30|94042|93992|94030.4|93980.4|94074.3|93992.2|94026.1|93935|52
1651456240000|2022-05-02 01:50:40|94030.6|93980.6|94040.2|93990.2|94069.2|93990.2|94022.8|93942.4|46
1651456250000|2022-05-02 01:50:50|94042|93992|94034.3|93984.3|94073.7|93992.5|94034.3|93947.6|38
1651456260000|2022-05-02 01:51:00|94035.6|93985.6|94033.3|93983.3|94036.1|93986.1|94029.5|93979.5|40
1651456270000|2022-05-02 01:51:10|94033.4|93983.4|94037.6|93987.6|94039.1|93989.1|94032.2|93982.2|37
1651456280000|2022-05-02 01:51:20|94035.4|93985.4|94041.3|93991.3|94043.4|93993.4|94035.4|93985.4|37
1651456290000|2022-05-02 01:51:30|94040.9|93990.9|94036|93986|94042.3|93992.3|94036|93986|33
1651456300000|2022-05-02 01:51:40|94035.9|93985.9|94049|93999|94097.7|94004|94035.7|93952.2|58
1651456310000|2022-05-02 01:51:50|94048.1|93998.1|94048.4|93998.4|94050.5|94000.5|94041.6|93991.6|41
1651456320000|2022-05-02 01:52:00|94045.2|93995.2|94039.9|93989.9|94086.4|93996.7|94036.7|93928.4|51
1651456330000|2022-05-02 01:52:10|94040.1|93990.1|94048.7|93998.7|94088.3|93998.7|94039.6|93939.6|48
1651456340000|2022-05-02 01:52:20|94048.5|93998.5|94041.9|93991.9|94051.3|94001.3|94041.9|93991.9|46
1651456350000|2022-05-02 01:52:30|94042.2|93992.2|94056.1|94006.1|94098.4|94006.4|94042.2|93959.6|47
1651456360000|2022-05-02 01:52:40|94054.8|94004.8|94044.4|93994.4|94054.8|94004.8|94031.2|93981.2|62
1651456370000|2022-05-02 01:52:50|94044.9|93994.9|94047.5|93997.5|94049.7|93999.7|94042.3|93992.3|36
1651456380000|2022-05-02 01:53:00|94047.4|93997.4|94045.8|93995.8|94051.4|94001.4|94035.5|93985.5|48
1651456390000|2022-05-02 01:53:10|94047|93997|94048.2|93998.2|94049.2|93999.2|94045.9|93995.9|23
1651456400000|2022-05-02 01:53:20|94047.4|93997.4|94062.2|94012.2|94096.4|94015.7|94044.6|93963.6|55
1651456410000|2022-05-02 01:53:30|94062|94012|94067.2|94017.2|94067.2|94017.2|94061.7|94011.7|36
1651456420000|2022-05-02 01:53:40|94067.3|94017.3|94061.7|94011.7|94067.3|94017.3|94061.7|94011.7|35
1651456430000|2022-05-02 01:53:50|94061.9|94011.9|94085.9|94035.9|94130|94043|94061.9|94000.1|54
1651456440000|2022-05-02 01:54:00|94085.6|94035.6|94092|94042|94121.6|94043.8|94081|93996.5|56
1651456450000|2022-05-02 01:54:10|94093.7|94043.7|94081.5|94031.5|94135.1|94048|94078.5|93968.6|61
1651456460000|2022-05-02 01:54:20|94081.6|94031.6|94086.4|94036.4|94126|94039.3|94077.8|93992|48
1651456470000|2022-05-02 01:54:30|94086.3|94036.3|94085.1|94035.1|94088.7|94038.7|94081.5|94031.5|54
1651456480000|2022-05-02 01:54:40|94085.6|94035.6|94081.6|94031.6|94123.7|94037.6|94077.9|93986.5|49
1651456490000|2022-05-02 01:54:50|94083.2|94033.2|94085.5|94035.5|94129|94037.2|94078.8|93991.3|53
1651456500000|2022-05-02 01:55:00|94085.2|94035.2|94081.9|94031.9|94126.9|94036.7|94079.6|93988.5|53
1651456510000|2022-05-02 01:55:10|94082.2|94032.2|94085.2|94035.2|94121|94036.3|94078.7|93992.8|45
1651456520000|2022-05-02 01:55:20|94084.8|94034.8|94078.6|94028.6|94121.4|94034.8|94074.9|93991.6|41
1651456530000|2022-05-02 01:55:30|94078.7|94028.7|94074.1|94024.1|94084.5|94034.5|94072|94022|38
1651456540000|2022-05-02 01:55:40|94073.1|94023.1|94081.4|94031.4|94123.1|94034.4|94072.3|93990.8|50
1651456550000|2022-05-02 01:55:50|94080.7|94030.7|94080.8|94030.8|94082.9|94032.9|94077.5|94027.5|34
1651456560000|2022-05-02 01:56:00|94080.7|94030.7|94082.3|94032.3|94083.2|94033.2|94077.2|94027.2|37
1651456570000|2022-05-02 01:56:10|94083.1|94033.1|94139.8|94008.3|94139.8|94046.3|94078.4|94005.9|56
1651456580000|2022-05-02 01:56:20|94093.5|94043.5|94144.5|94001.1|94146|94048.9|94084.4|93982.6|57
1651456590000|2022-05-02 01:56:30|94141.7|94005.6|94088.9|94038.9|94144.5|94039.6|94085.5|93980.6|63
1651456600000|2022-05-02 01:56:40|94126.5|93996.1|94137.2|93976.8|94146.1|94052.3|94088|93975.6|58
1651456610000|2022-05-02 01:56:50|94129.1|93996.6|94138.7|93999.2|94141.3|94005.4|94129.1|93989.6|51
1651456620000|2022-05-02 01:57:00|94138|93998.9|94136.2|94003.7|94139.9|94008|94134.4|93995.7|50
1651456630000|2022-05-02 01:57:10|94135.9|94003.5|94144.9|94005.5|94150.1|94058.6|94107.1|93985.1|67
1651456640000|2022-05-02 01:57:20|94144.8|94005.4|94098.8|94048.8|94151.1|94050.4|94098.5|93999.6|60
1651456650000|2022-05-02 01:57:30|94095.7|94045.7|94144.8|94004.3|94145.1|94054.4|94095.7|93996.9|61
1651456660000|2022-05-02 01:57:40|94145.1|94004.5|94144.7|94019.4|94151.4|94063.1|94107.5|94002.6|51
1651456670000|2022-05-02 01:57:50|94144.9|94019.6|94113.2|94063.2|94150.3|94063.2|94107.5|94016.8|47
1651456680000|2022-05-02 01:58:00|94113.1|94063.1|94153.4|94024|94153.4|94070.6|94109.7|94010.1|59
1651456690000|2022-05-02 01:58:10|94115.4|94065.4|94088|94038|94145.5|94065.4|94081.9|93984.3|64
1651456700000|2022-05-02 01:58:20|94086.5|94036.5|94091.9|94041.9|94129.1|94043.4|94085.2|93995.9|50
1651456710000|2022-05-02 01:58:30|94091.8|94041.8|94100.9|94050.9|94131|94052.2|94091.5|94005.2|51
1651456720000|2022-05-02 01:58:40|94101|94051|94095.6|94045.6|94138.8|94051.1|94095.6|94000.5|46
1651456730000|2022-05-02 01:58:50|94095.4|94045.4|94093.8|94043.8|94133.5|94047.7|94090|94007.4|49
1651456740000|2022-05-02 01:59:00|94094.8|94044.8|94099.9|94049.9|94105.8|94055.8|94093.8|94043.8|42
1651456750000|2022-05-02 01:59:10|94100|94050|94097.3|94047.3|94147.2|94055.4|94097|94008.5|49
1651456760000|2022-05-02 01:59:20|94097|94047|94104.2|94054.2|94106.5|94056.5|94097|94047|47
1651456770000|2022-05-02 01:59:30|94103.6|94053.6|94099.4|94049.4|94103.8|94053.8|94095.5|94045.5|37
1651456780000|2022-05-02 01:59:40|94099.7|94049.7|94100|94050|94104.3|94054.3|94098.3|94048.3|39
1651456790000|2022-05-02 01:59:50|94097.9|94047.9|94099.2|94049.2|94104.1|94054.1|94097.6|94047.6|35
1651456800000|2022-05-02 02:00:00|94099.3|94049.3|94095|94045|94137.1|94052|94083.7|93992.2|59
1651456810000|2022-05-02 02:00:10|94096.6|94046.6|94092.5|94042.5|94098|94048|94090.8|94040.8|46
1651456820000|2022-05-02 02:00:20|94092.7|94042.7|94093.9|94043.9|94095.6|94045.6|94080.2|94030.2|50
1651456830000|2022-05-02 02:00:30|94093.7|94043.7|94096.8|94046.8|94131.8|94047.1|94090.1|94005.1|42
1651456840000|2022-05-02 02:00:40|94096.7|94046.7|94092.8|94042.8|94129.6|94046.8|94084.2|94002.6|43
1651456850000|2022-05-02 02:00:50|94092.7|94042.7|94083.1|94033.1|94123.3|94044.2|94077.2|93994.2|47
1651456860000|2022-05-02 02:01:00|94120.3|93995.3|94064.3|94014.3|94121.1|94033.2|94057.6|93968.4|57
1651456870000|2022-05-02 02:01:10|94064.5|94014.5|94067.3|94017.3|94108.3|94019.4|94062.4|93975.8|54
1651456880000|2022-05-02 02:01:20|94067.8|94017.8|94070.9|94020.9|94071.3|94021.3|94065.4|94015.4|47
1651456890000|2022-05-02 02:01:30|94070.8|94020.8|94068.2|94018.2|94114.1|94026.9|94067.8|93980.4|42
1651456900000|2022-05-02 02:01:40|94067.6|94017.6|94072.2|94022.2|94110.1|94025.3|94067.6|93983.4|43
1651456910000|2022-05-02 02:01:50|94072.5|94022.5|94059|94009|94097.1|94025.5|94046.2|93949.6|47
1651456920000|2022-05-02 02:02:00|94098.9|93971.1|94066.4|94016.4|94098.9|94016.6|94055.8|93967.2|55
1651456930000|2022-05-02 02:02:10|94065.2|94015.2|94121.5|93991.5|94127.2|94032.1|94065.2|93978.7|50
1651456940000|2022-05-02 02:02:20|94122.9|93994.3|94082.5|94032.5|94129.9|94036.2|94073.7|93990.4|48
1651456950000|2022-05-02 02:02:30|94083.1|94033.1|94085.2|94035.2|94090.1|94040.1|94082.6|94032.6|41
1651456960000|2022-05-02 02:02:40|94085.1|94035.1|94091.1|94041.1|94117.2|94041.1|94080.1|93991|47
1651456970000|2022-05-02 02:02:50|94129.2|94002.4|94091|94041|94134.1|94045.2|94088|94001.5|45
1651456980000|2022-05-02 02:03:00|94091.3|94041.3|94089.7|94039.7|94096.6|94046.6|94088.3|94038.3|44
1651456990000|2022-05-02 02:03:10|94089.5|94039.5|94093.8|94043.8|94095.5|94045.5|94087.4|94037.4|35
1651457000000|2022-05-02 02:03:20|94094.2|94044.2|94087.3|94037.3|94134.8|94046.9|94079.8|94000.1|43
1651457010000|2022-05-02 02:03:30|94088.4|94038.4|94102.5|94052.5|94149.1|94057.1|94087.5|93999.4|68
1651457020000|2022-05-02 02:03:40|94102.4|94052.4|94088.9|94038.9|94146.7|94060.3|94087.1|94017.4|61
1651457030000|2022-05-02 02:03:50|94090.1|94040.1|94081.5|94031.5|94125.1|94041.7|94078.6|93988.8|54
1651457040000|2022-05-02 02:04:00|94081.6|94031.6|94082.8|94032.8|94135.9|94034.9|94074.7|93983.3|57
1651457050000|2022-05-02 02:04:10|94121.3|93989.2|94088.1|94038.1|94122.4|94039.6|94084.3|93989.2|43
1651457060000|2022-05-02 02:04:20|94088|94038|94089.3|94039.3|94130.7|94040.8|94087.8|93997.2|41
1651457070000|2022-05-02 02:04:30|94089.4|94039.4|94088.8|94038.8|94127.2|94040.9|94085.2|93992.4|40
1651457080000|2022-05-02 02:04:40|94089.3|94039.3|94081.5|94031.5|94089.3|94039.3|94081.5|94031.5|36
1651457090000|2022-05-02 02:04:50|94081.4|94031.4|94088.1|94038.1|94127.6|94038.7|94081.4|93994|39
1651457100000|2022-05-02 02:05:00|94088.6|94038.6|94088.2|94038.2|94088.6|94038.6|94084.1|94034.1|40
1651457110000|2022-05-02 02:05:10|94088.9|94038.9|94084|94034|94130|94038.9|94075.6|93988.6|52
1651457120000|2022-05-02 02:05:20|94083.8|94033.8|94083.1|94033.1|94087.2|94037.2|94076.6|94026.6|47
1651457130000|2022-05-02 02:05:30|94083.2|94033.2|94081.8|94031.8|94083.5|94033.5|94078.2|94028.2|49
1651457140000|2022-05-02 02:05:40|94081.9|94031.9|94084.1|94034.1|94084.6|94034.6|94078.2|94028.2|38
1651457150000|2022-05-02 02:05:50|94082.5|94032.5|94075.9|94025.9|94087.3|94037.3|94075.1|94025.1|58
1651457160000|2022-05-02 02:06:00|94075.5|94025.5|94086.8|94036.8|94140.2|94038.7|94075.3|93990|45
1651457170000|2022-05-02 02:06:10|94087.3|94037.3|94089.9|94039.9|94133.2|94040.8|94087.3|93997.3|32
1651457180000|2022-05-02 02:06:20|94090|94040|94103.3|94053.3|94153.8|94059|94089.8|93997.2|49
1651457190000|2022-05-02 02:06:30|94102.7|94052.7|94109.7|94059.7|94109.7|94059.7|94102|94052|41
1651457200000|2022-05-02 02:06:40|94112|94062|94117.2|94067.2|94172|94078.9|94111.8|94033.2|59
1651457210000|2022-05-02 02:06:50|94116.7|94066.7|94123.3|94073.3|94128.4|94078.4|94115.7|94065.7|38
1651457220000|2022-05-02 02:07:00|94123.5|94073.5|94123.1|94073.1|94129.5|94079.5|94119.9|94069.9|37
1651457230000|2022-05-02 02:07:10|94122.9|94072.9|94137.6|94087.6|94180|94087.9|94122.9|94034.6|46
1651457240000|2022-05-02 02:07:20|94134.8|94084.8|94174.3|94044.9|94176.3|94088.7|94131.8|94040.6|41
1651457250000|2022-05-02 02:07:30|94137.1|94087.1|94174.9|94046.8|94179.4|94087.1|94135.5|94044.1|37
1651457260000|2022-05-02 02:07:40|94174.7|94047.6|94174.3|94040.8|94176.3|94088|94133|94037.7|35
1651457270000|2022-05-02 02:07:50|94176.2|94043|94175.8|94049.1|94179.5|94089|94134.7|94035.8|48
1651457280000|2022-05-02 02:08:00|94177.2|94047.6|94181.6|94051|94185.1|94093.8|94127.5|94029|52
1651457290000|2022-05-02 02:08:10|94185.9|94049.6|94136.2|94086.2|94185.9|94092.5|94132.3|94030.7|51
1651457300000|2022-05-02 02:08:20|94136.5|94086.5|94137.1|94087.1|94140.7|94090.7|94133|94083|43
1651457310000|2022-05-02 02:08:30|94136.9|94086.9|94143.1|94093.1|94143.5|94093.5|94136.9|94086.9|44
1651457320000|2022-05-02 02:08:40|94143.2|94093.2|94142.9|94092.9|94143.8|94093.8|94137.9|94087.9|49
1651457330000|2022-05-02 02:08:50|94143.1|94093.1|94137.3|94087.3|94144.4|94094.4|94134.3|94084.3|54
1651457340000|2022-05-02 02:09:00|94137.6|94087.6|94140.9|94090.9|94178.3|94092.4|94137.2|94048.7|42
1651457350000|2022-05-02 02:09:10|94140.8|94090.8|94137|94087|94140.8|94090.8|94134.7|94084.7|43
1651457360000|2022-05-02 02:09:20|94136.5|94086.5|94132.9|94082.9|94136.8|94086.8|94132.7|94082.7|34
1651457370000|2022-05-02 02:09:30|94133.1|94083.1|94136.4|94086.4|94136.4|94086.4|94132.9|94082.9|31
1651457380000|2022-05-02 02:09:40|94136.7|94086.7|94138.3|94088.3|94141|94091|94133.9|94083.9|33
1651457390000|2022-05-02 02:09:50|94138.5|94088.5|94140.4|94090.4|94140.4|94090.4|94136.5|94086.5|29
1651457400000|2022-05-02 02:10:00|94140.2|94090.2|94158|94108|94194.2|94108.8|94139.8|94053.5|40
1651457410000|2022-05-02 02:10:10|94156.7|94106.7|94200.8|94060.8|94200.8|94107.3|94156.6|94060.8|29
1651457420000|2022-05-02 02:10:20|94199.3|94062.2|94159.8|94109.8|94201.5|94111.8|94159.4|94060.4|32
1651457430000|2022-05-02 02:10:30|94159.7|94109.7|94156.8|94106.8|94198.4|94110.4|94155.8|94056.3|37
1651457440000|2022-05-02 02:10:40|94156.9|94106.9|94157.9|94107.9|94195.1|94113.9|94156.5|94067.9|37
1651457450000|2022-05-02 02:10:50|94158.1|94108.1|94194.6|94062.7|94205.5|94108.5|94158|94057.5|38
1651457460000|2022-05-02 02:11:00|94195|94063|94155.4|94105.4|94197.2|94106.7|94154.5|94060.2|30
1651457470000|2022-05-02 02:11:10|94155.6|94105.6|94158.8|94108.8|94162|94112|94155.2|94105.2|39
1651457480000|2022-05-02 02:11:20|94160.1|94110.1|94203.1|94068.4|94203.1|94112.7|94158.5|94068.2|36
1651457490000|2022-05-02 02:11:30|94203.2|94068.5|94207.3|94079.4|94212.1|94124.3|94163|94068.5|49
1651457500000|2022-05-02 02:11:40|94206|94079.2|94213|94077.4|94213|94119.9|94169.3|94069.8|36
1651457510000|2022-05-02 02:11:50|94212.5|94077.7|94174.2|94124.2|94212.7|94125.3|94171.7|94077.4|39
1651457520000|2022-05-02 02:12:00|94174.1|94124.1|94165.7|94115.7|94215.4|94127.3|94164.8|94084.1|43
1651457530000|2022-05-02 02:12:10|94206.6|94076.2|94206.2|94075.9|94207.1|94118.1|94160.1|94063|44
1651457540000|2022-05-02 02:12:20|94206|94077.3|94166.9|94116.9|94206.6|94122.4|94166.1|94076.2|41
1651457550000|2022-05-02 02:12:30|94167|94117|94167.3|94117.3|94202.2|94117.7|94160.4|94069.5|41
1651457560000|2022-05-02 02:12:40|94166.3|94116.3|94159.1|94109.1|94166.5|94116.5|94159.1|94109.1|30
1651457570000|2022-05-02 02:12:50|94158.8|94108.8|94195.5|94065.8|94195.7|94110.5|94156.8|94065.8|27
1651457580000|2022-05-02 02:13:00|94195.6|94065.9|94145.6|94095.6|94198.3|94106.4|94144.6|94055.4|49
1651457590000|2022-05-02 02:13:10|94141.4|94091.4|94171.1|94045.5|94181.7|94097.6|94126.4|94039.6|55
1651457600000|2022-05-02 02:13:20|94172.9|94043.5|94137.1|94087.1|94172.9|94089.9|94132.1|94043.5|47
1651457610000|2022-05-02 02:13:30|94134.3|94084.3|94132.3|94082.3|94171.9|94087.7|94121.4|94024|45
1651457620000|2022-05-02 02:13:40|94132.9|94082.9|94128.8|94078.8|94133.3|94083.3|94128.3|94078.3|55
1651457630000|2022-05-02 02:13:50|94129.5|94079.5|94123.2|94073.2|94129.5|94079.5|94119.8|94069.8|41
1651457640000|2022-05-02 02:14:00|94123.7|94073.7|94118.4|94068.4|94151.6|94074.7|94112.7|94026.6|46
1651457650000|2022-05-02 02:14:10|94118.3|94068.3|94150.9|94022.7|94155.9|94068.3|94110.1|94019.2|52
1651457660000|2022-05-02 02:14:20|94151.7|94021|94161|94026.6|94161|94069|94109|94020.6|40
1651457670000|2022-05-02 02:14:30|94160.8|94026.8|94129.8|94079.8|94162.2|94082.8|94122.6|94024.7|54
1651457680000|2022-05-02 02:14:40|94130.3|94080.3|94127.6|94077.6|94130.3|94080.3|94122.6|94072.6|48
1651457690000|2022-05-02 02:14:50|94126.5|94076.5|94134.9|94084.9|94172.3|94084.9|94124|94034.7|38
1651457700000|2022-05-02 02:15:00|94133.8|94083.8|94126.6|94076.6|94172.2|94084.6|94126.6|94033|44
1651457710000|2022-05-02 02:15:10|94164.6|94038.9|94125.7|94075.7|94164.6|94081.6|94114.8|94038.9|53
1651457720000|2022-05-02 02:15:20|94125.6|94075.6|94130.9|94080.9|94130.9|94080.9|94124.9|94074.9|33
1651457730000|2022-05-02 02:15:30|94130.7|94080.7|94138.9|94088.9|94170.1|94089.2|94129.7|94036.9|43
1651457740000|2022-05-02 02:15:40|94141|94091|94136.1|94086.1|94141.7|94091.7|94133.8|94083.8|36
1651457750000|2022-05-02 02:15:50|94136|94086|94131.3|94081.3|94170.5|94086|94130.7|94041.3|30
1651457760000|2022-05-02 02:16:00|94130.9|94080.9|94169.2|94042|94169.2|94082|94130.5|94041.6|32
1651457770000|2022-05-02 02:16:10|94169.1|94041.9|94125.8|94075.8|94169.1|94085.7|94125.7|94036.7|41
1651457780000|2022-05-02 02:16:20|94124.8|94074.8|94163.7|94038.4|94165.5|94077.5|94121.3|94025|48
1651457790000|2022-05-02 02:16:30|94163.4|94038.2|94129.9|94079.9|94166.8|94080.3|94126.2|94036.2|28
1651457800000|2022-05-02 02:16:40|94130|94080|94124.2|94074.2|94132.8|94082.8|94123.5|94073.5|27
1651457810000|2022-05-02 02:16:50|94123.3|94073.3|94154.2|94029.2|94157.2|94073.3|94117.6|94026.9|29
1651457820000|2022-05-02 02:17:00|94155.6|94025.9|94145.4|94015.2|94155.6|94067.5|94099.9|94009.7|51
1651457830000|2022-05-02 02:17:10|94106.1|94056.1|94108.2|94058.2|94143.8|94058.8|94106|94018.1|30
1651457840000|2022-05-02 02:17:20|94107.7|94057.7|94112.2|94062.2|94113.8|94063.8|94107.4|94057.4|32
1651457850000|2022-05-02 02:17:30|94112|94062|94105.2|94055.2|94143.6|94062|94105.2|94017.5|35
1651457860000|2022-05-02 02:17:40|94105.6|94055.6|94143.7|94014.3|94148.4|94061.1|94105.3|94013.4|35
1651457870000|2022-05-02 02:17:50|94144.2|94014.8|94102.7|94052.7|94144.2|94055.1|94101.2|94014.1|37
1651457880000|2022-05-02 02:18:00|94102.8|94052.8|94107|94057|94150.7|94058.5|94099.7|94017.4|57
1651457890000|2022-05-02 02:18:10|94106.9|94056.9|94142|94016.7|94142|94056.9|94103.6|94016.6|34
1651457900000|2022-05-02 02:18:20|94104.2|94054.2|94109.4|94059.4|94142.8|94059.4|94103.6|94016.5|27
1651457910000|2022-05-02 02:18:30|94110.3|94060.3|94104.5|94054.5|94110.3|94060.3|94096.9|94046.9|32
1651457920000|2022-05-02 02:18:40|94104.7|94054.7|94155.1|93998.3|94155.1|94058.5|94095.6|93998.3|52
1651457930000|2022-05-02 02:18:50|94154.3|93997.4|94107.9|94057.9|94154.3|94059.3|94102.3|93997.4|45
1651457940000|2022-05-02 02:19:00|94108.2|94058.2|94119.2|94069.2|94156.3|94069.2|94106.9|94022.4|51
1651457950000|2022-05-02 02:19:10|94156.4|94017.1|94123.2|94073.2|94164.8|94075.6|94116.4|94017.1|47
1651457960000|2022-05-02 02:19:20|94123.8|94073.8|94121.4|94071.4|94123.8|94073.8|94115.8|94065.8|35
1651457970000|2022-05-02 02:19:30|94121.2|94071.2|94122.9|94072.9|94156.6|94073.5|94121.2|94029.9|16
1651457980000|2022-05-02 02:19:40|94122.7|94072.7|94121.1|94071.1|94152.6|94072.7|94114.7|94026.4|41
1651457990000|2022-05-02 02:19:50|94121.3|94071.3|94119.2|94069.2|94123|94073|94116.2|94066.2|35
1651458000000|2022-05-02 02:20:00|94119.5|94069.5|94113.2|94063.2|94122.1|94072.1|94110.9|94060.9|43
1651458010000|2022-05-02 02:20:10|94112.8|94062.8|94113.8|94063.8|94116.1|94066.1|94112.8|94062.8|22
1651458020000|2022-05-02 02:20:20|94114|94064|94113.5|94063.5|94115|94065|94113.3|94063.3|25
1651458030000|2022-05-02 02:20:30|94112.8|94062.8|94112.6|94062.6|94115.7|94065.7|94112.5|94062.5|42
1651458040000|2022-05-02 02:20:40|94112.5|94062.5|94113.2|94063.2|94113.7|94063.7|94110.7|94060.7|25
1651458050000|2022-05-02 02:20:50|94113.1|94063.1|94153.3|94009.7|94153.3|94066.2|94095.7|94009.7|45
1651458060000|2022-05-02 02:21:00|94153.9|94008.3|94113.6|94063.6|94154.5|94065.4|94101.1|94008.3|52
1651458070000|2022-05-02 02:21:10|94113.4|94063.4|94111.6|94061.6|94113.9|94063.9|94111.2|94061.2|22
1651458080000|2022-05-02 02:21:20|94111.7|94061.7|94113.6|94063.6|94116.8|94066.8|94108.9|94058.9|32
1651458090000|2022-05-02 02:21:30|94112.4|94062.4|94103.8|94053.8|94113.5|94063.5|94103.6|94053.6|21
1651458100000|2022-05-02 02:21:40|94102.5|94052.5|94109|94059|94113.6|94063.6|94102.5|94052.5|25
1651458110000|2022-05-02 02:21:50|94108.9|94058.9|94113.2|94063.2|94115.1|94065.1|94103.3|94053.3|22
1651458120000|2022-05-02 02:22:00|94113.5|94063.5|94115.3|94065.3|94123.3|94073.3|94113.5|94063.5|48
1651458130000|2022-05-02 02:22:10|94115.5|94065.5|94118.6|94068.6|94118.7|94068.7|94114.4|94064.4|33
1651458140000|2022-05-02 02:22:20|94117.7|94067.7|94160.9|94035|94160.9|94067.7|94107.7|94004.4|40
1651458150000|2022-05-02 02:22:30|94121|94071|94113.1|94063.1|94160|94071|94102.3|94002.5|46
1651458160000|2022-05-02 02:22:40|94111.2|94061.2|94113|94063|94115.8|94065.8|94108.4|94058.4|44
1651458170000|2022-05-02 02:22:50|94112.8|94062.8|94114.9|94064.9|94151.1|94068.2|94108.1|93987.5|41
1651458180000|2022-05-02 02:23:00|94114.7|94064.7|94114.5|94064.5|94116.2|94066.2|94112.2|94062.2|31
1651458190000|2022-05-02 02:23:10|94114.3|94064.3|94161|94028.8|94161|94074.9|94114.2|94028.8|31
1651458200000|2022-05-02 02:23:20|94160.3|94029.8|94119.2|94069.2|94164.5|94071|94119.2|94022.6|17
1651458210000|2022-05-02 02:23:30|94119.1|94069.1|94162.3|94024|94164|94069.5|94117|94015.6|29
1651458220000|2022-05-02 02:23:40|94154.3|94025.5|94156.8|94015|94163.4|94067.9|94115.6|94006|35
1651458230000|2022-05-02 02:23:50|94154.9|94017.8|94109.9|94059.9|94154.9|94059.9|94109.9|94012.8|27
1651458240000|2022-05-02 02:24:00|94109.7|94059.7|94148.9|94012.7|94159.3|94063.6|94109.3|94010.2|45
1651458250000|2022-05-02 02:24:10|94147.6|94012.1|94100.1|94050.1|94148.6|94056.7|94093|93998.6|54
1651458260000|2022-05-02 02:24:20|94101.2|94051.2|94101.1|94051.1|94139.9|94053.8|94089.9|94003.7|49
1651458270000|2022-05-02 02:24:30|94100.4|94050.4|94135.8|94009.7|94150.4|94056.6|94099|94009.1|53
1651458280000|2022-05-02 02:24:40|94136.1|94009.9|94101.2|94051.2|94137.9|94051.7|94098.1|94000.9|33
1651458290000|2022-05-02 02:24:50|94101.4|94051.4|94101|94051|94103.4|94053.4|94099.4|94049.4|30
1651458300000|2022-05-02 02:25:00|94100.8|94050.8|94085.4|94035.4|94129.2|94052|94078.7|93985|55
1651458310000|2022-05-02 02:25:10|94086.1|94036.1|94084.5|94034.5|94124.8|94037.4|94083.1|93996.3|46
1651458320000|2022-05-02 02:25:20|94121.7|93995.4|94125.2|93995.5|94132.8|94041.7|94084|93993.6|48
1651458330000|2022-05-02 02:25:30|94125.1|93996|94092.2|94042.2|94129.4|94046.7|94091.6|93989.7|53
1651458340000|2022-05-02 02:25:40|94094.3|94044.3|94088.7|94038.7|94114.9|94046|94083.3|93989.2|36
1651458350000|2022-05-02 02:25:50|94088.4|94038.4|94121.2|93978.6|94122.8|94038.6|94078.1|93978.2|37
1651458360000|2022-05-02 02:26:00|94078|94028|94118.2|93989.9|94123.4|94028|94077.7|93979.9|42
1651458370000|2022-05-02 02:26:10|94079|94029|94079.7|94029.7|94122.8|94033.8|94079|93981|25
1651458380000|2022-05-02 02:26:20|94079.5|94029.5|94076.5|94026.5|94120.8|94030.8|94076.1|93976.8|51
1651458390000|2022-05-02 02:26:30|94076.1|94026.1|94078.9|94028.9|94078.9|94028.9|94074.3|94024.3|27
1651458400000|2022-05-02 02:26:40|94079|94029|94074.4|94024.4|94111.9|94032.3|94069.4|93982.6|39
1651458410000|2022-05-02 02:26:50|94111.6|93980.5|94073.9|94023.9|94111.6|94028.8|94073|93980.3|43
1651458420000|2022-05-02 02:27:00|94074|94024|94081.3|94031.3|94124.6|94033.6|94073.3|93981.1|31
1651458430000|2022-05-02 02:27:10|94080.3|94030.3|94077.8|94027.8|94129.2|94035.9|94066.5|93960.2|49
1651458440000|2022-05-02 02:27:20|94077.3|94027.3|94075.5|94025.5|94077.3|94027.3|94069.9|94019.9|40
1651458450000|2022-05-02 02:27:30|94074.9|94024.9|94073.4|94023.4|94077.3|94027.3|94070|94020|40
1651458460000|2022-05-02 02:27:40|94073.5|94023.5|94067.4|94017.4|94073.7|94023.7|94067.2|94017.2|32
1651458470000|2022-05-02 02:27:50|94067.5|94017.5|94072.7|94022.7|94112.5|94023.8|94067.5|93982.5|37
1651458480000|2022-05-02 02:28:00|94072.4|94022.4|94088.3|93959.5|94117.3|94023.8|94050.6|93935.8|65
1651458490000|2022-05-02 02:28:10|94052.4|94002.4|94053.4|94003.4|94092.9|94007.7|94051.9|93961.6|44
1651458500000|2022-05-02 02:28:20|94052.5|94002.5|94053.6|94003.6|94058.6|94008.6|94051.5|94001.5|46
1651458510000|2022-05-02 02:28:30|94058.4|94008.4|94053.9|94003.9|94107.8|94013.7|94050.8|93961.5|65
1651458520000|2022-05-02 02:28:40|94052.2|94002.2|94050.6|94000.6|94089.4|94005.6|94048.6|93957.9|57
1651458530000|2022-05-02 02:28:50|94050.9|94000.9|94045.7|93995.7|94090.9|94004.7|94037.8|93945.6|54
1651458540000|2022-05-02 02:29:00|94044.6|93994.6|94052.7|94002.7|94087.8|94002.7|94043.3|93955.6|49
1651458550000|2022-05-02 02:29:10|94052.9|94002.9|94101.8|93972.5|94105.7|94015.2|94051.8|93959.3|55
1651458560000|2022-05-02 02:29:20|94061|94011|94066.6|94016.6|94119.4|94026.2|94060.5|93954.5|71
1651458570000|2022-05-02 02:29:30|94066.2|94016.2|94064.1|94014.1|94106|94016.6|94062.4|93969|43
1651458580000|2022-05-02 02:29:40|94065|94015|94061.6|94011.6|94068.7|94018.7|94061.4|94011.4|36
1651458590000|2022-05-02 02:29:50|94061.7|94011.7|94063.7|94013.7|94107.8|94014.7|94057.7|93969.9|42
1651458600000|2022-05-02 02:30:00|94063.5|94013.5|94092.7|93955.2|94095.9|94014.3|94049.2|93912.5|62
1651458610000|2022-05-02 02:30:10|94090.6|93954.3|94058.4|94008.4|94116.4|94017.2|94046.3|93939.1|72
1651458620000|2022-05-02 02:30:20|94057.7|94007.7|94105.6|93973.4|94105.6|94013.8|94055.9|93962|43
1651458630000|2022-05-02 02:30:30|94105.7|93973.5|94073.7|94023.7|94116.1|94024.8|94064.9|93973.5|54
1651458640000|2022-05-02 02:30:40|94074.6|94024.6|94110.4|93980.6|94112.6|94025.7|94069.4|93978.6|42
1651458650000|2022-05-02 02:30:50|94071.4|94021.4|94110.1|93977.7|94116.6|94023.6|94068.1|93969.6|57
1651458660000|2022-05-02 02:31:00|94114.7|93973.1|94119.5|93970.6|94120.1|94023.2|94072|93969.5|54
1651458670000|2022-05-02 02:31:10|94119.7|93970.8|94115.1|93978|94119.8|94028.1|94072.4|93970.8|48
1651458680000|2022-05-02 02:31:20|94116.4|93976.8|94119.8|93975.6|94119.8|94024.6|94073.6|93975.1|39
1651458690000|2022-05-02 02:31:30|94120|93975.9|94071.8|94021.8|94120|94031|94069.7|93975.9|39
1651458700000|2022-05-02 02:31:40|94071.5|94021.5|94120.7|93992.2|94120.7|94028.5|94069.3|93972.7|45
1651458710000|2022-05-02 02:31:50|94119.4|93993.3|94073.8|94023.8|94127|94033.8|94073.5|93977.1|62
1651458720000|2022-05-02 02:32:00|94119.5|93979.9|94108.3|93975.8|94122|94030.4|94068.3|93975.8|53
1651458730000|2022-05-02 02:32:10|94108.5|93976.1|94065|94015|94108.5|94027.3|94064.2|93975.4|43
1651458740000|2022-05-02 02:32:20|94065.1|94015.1|94073.5|94023.5|94112.9|94028.6|94065.1|93983.1|48
1651458750000|2022-05-02 02:32:30|94078.5|94028.5|94077.3|94027.3|94114.6|94030.7|94075.1|93981.3|41
1651458760000|2022-05-02 02:32:40|94075.9|94025.9|94083.1|94033.1|94121.6|94033.1|94072.5|93985.7|47
1651458770000|2022-05-02 02:32:50|94083.2|94033.2|94078.9|94028.9|94122.3|94033.2|94072.9|93976.2|56
1651458780000|2022-05-02 02:33:00|94078.6|94028.6|94078.8|94028.8|94123.3|94031.5|94069.7|93979.3|58
1651458790000|2022-05-02 02:33:10|94079.1|94029.1|94107.4|93968.9|94121|94030.7|94065.7|93963.2|57
1651458800000|2022-05-02 02:33:20|94107.8|93969.2|94082.4|94032.4|94123.6|94037.8|94069.4|93968.9|57
1651458810000|2022-05-02 02:33:30|94082.6|94032.6|94090.2|94040.2|94127|94040.5|94072.7|93986|49
1651458820000|2022-05-02 02:33:40|94128.2|94002.1|94127.4|93996.1|94140.1|94041|94085|93989.6|49
1651458830000|2022-05-02 02:33:50|94084|93996.6|94124.2|93991.4|94128|94041.3|94080|93984.3|42
1651458840000|2022-05-02 02:34:00|94123.2|93991.5|94082.5|94032.5|94123.2|94033|94072.8|93985.5|52
1651458850000|2022-05-02 02:34:10|94081.4|94031.4|94086.2|94036.2|94122.4|94038.9|94081|93995.3|33
1651458860000|2022-05-02 02:34:20|94088.8|94038.8|94095.4|94045.4|94132.8|94049|94084.9|93998.6|52
1651458870000|2022-05-02 02:34:30|94095.1|94045.1|94136.6|94011|94138.3|94049.7|94095.1|94006.1|51
1651458880000|2022-05-02 02:34:40|94136.7|94011.1|94096.2|94046.2|94137.5|94050.1|94092.3|94006.1|38
1651458890000|2022-05-02 02:34:50|94097.8|94047.8|94095.9|94045.9|94142.1|94052.4|94092.8|93999|49
1651458900000|2022-05-02 02:35:00|94095.6|94045.6|94096.4|94046.4|94143|94048.9|94093|94001|46
1651458910000|2022-05-02 02:35:10|94096.3|94046.3|94096.5|94046.5|94145.2|94047.9|94090|93990.2|40
1651458920000|2022-05-02 02:35:20|94096|94046|94107.4|94057.4|94150.1|94057.4|94096|93999.9|48
1651458930000|2022-05-02 02:35:30|94107|94057|94099.2|94049.2|94149.8|94058.1|94098.6|94000.1|55
1651458940000|2022-05-02 02:35:40|94099|94049|94099.7|94049.7|94138.3|94053.4|94091|94000.9|46
1651458950000|2022-05-02 02:35:50|94100|94050|94100.3|94050.3|94137.6|94054.8|94096.7|94006|46
1651458960000|2022-05-02 02:36:00|94107.5|94057.5|94108.4|94058.4|94149.4|94063.3|94098.8|94013.8|52
1651458970000|2022-05-02 02:36:10|94146.5|94018.1|94116.8|94066.8|94146.9|94072.1|94106.8|94018|49
1651458980000|2022-05-02 02:36:20|94116.4|94066.4|94108.4|94058.4|94153.6|94068.7|94100.3|94016.6|52
1651458990000|2022-05-02 02:36:30|94109.4|94059.4|94106.5|94056.5|94151.6|94063.4|94106.2|94023|40
1651459000000|2022-05-02 02:36:40|94106.4|94056.4|94139.8|94004.7|94147.9|94062.7|94103.3|94004.7|37
1651459010000|2022-05-02 02:36:50|94138.3|94009.8|94100.4|94050.4|94143.2|94055.8|94096.2|94009.8|46
1651459020000|2022-05-02 02:37:00|94099.4|94049.4|94095|94045|94135.8|94051.4|94094.7|94005.7|43
1651459030000|2022-05-02 02:37:10|94094.8|94044.8|94083.3|94033.3|94134.9|94049.5|94083.3|94005.7|31
1651459040000|2022-05-02 02:37:20|94083.4|94033.4|94096.5|94046.5|94134|94046.5|94083.4|93998.3|35
1651459050000|2022-05-02 02:37:30|94097.7|94047.7|94073.3|94023.3|94121|94047.7|94073.3|93982|48
1651459060000|2022-05-02 02:37:40|94074.8|94024.8|94081|94031|94085.6|94035.6|94074.8|94024.8|40
1651459070000|2022-05-02 02:37:50|94081.7|94031.7|94084.8|94034.8|94088|94038|94080.5|94030.5|22
1651459080000|2022-05-02 02:38:00|94080.9|94030.9|94072.7|94022.7|94125.2|94032|94059.3|93956.3|51
1651459090000|2022-05-02 02:38:10|94112.1|93985.4|94068.5|94018.5|94112.1|94027.9|94068.4|93985.4|43
1651459100000|2022-05-02 02:38:20|94069.9|94019.9|94066.8|94016.8|94072.1|94022.1|94066.4|94016.4|35
1651459110000|2022-05-02 02:38:30|94066.3|94016.3|94065.6|94015.6|94070.9|94020.9|94063.6|94013.6|30
1651459120000|2022-05-02 02:38:40|94067.2|94017.2|94066.4|94016.4|94101.8|94020.2|94056.5|93974.4|36
1651459130000|2022-05-02 02:38:50|94068.2|94018.2|94066|94016|94071.1|94021.1|94064.4|94014.4|39
1651459140000|2022-05-02 02:39:00|94068.1|94018.1|94059.7|94009.7|94070.5|94020.5|94059.5|94009.5|44
1651459150000|2022-05-02 02:39:10|94061.5|94011.5|94060.6|94010.6|94067|94017|94060.4|94010.4|46
1651459160000|2022-05-02 02:39:20|94059.4|94009.4|94061.6|94011.6|94067.4|94017.4|94058.9|94008.9|41
1651459170000|2022-05-02 02:39:30|94061.8|94011.8|94063.1|94013.1|94064.9|94014.9|94058.1|94008.1|40
1651459180000|2022-05-02 02:39:40|94062|94012|94064.9|94014.9|94066.9|94016.9|94061.4|94011.4|49
1651459190000|2022-05-02 02:39:50|94065.1|94015.1|94068|94018|94070.6|94020.6|94060.5|94010.5|40
1651459200000|2022-05-02 02:40:00|94067.2|94017.2|94068.6|94018.6|94071.4|94021.4|94056.8|94006.8|58
1651459210000|2022-05-02 02:40:10|94068.3|94018.3|94070.6|94020.6|94105.1|94024.2|94058|93971.4|50
1651459220000|2022-05-02 02:40:20|94070.8|94020.8|94079.6|94029.6|94110.1|94035.1|94069.2|93980|46
1651459230000|2022-05-02 02:40:30|94079.7|94029.7|94083.5|94033.5|94118.8|94034|94075.6|93986.6|44
1651459240000|2022-05-02 02:40:40|94083.3|94033.3|94084.5|94034.5|94085.4|94035.4|94075.6|94025.6|50
1651459250000|2022-05-02 02:40:50|94083.4|94033.4|94082.7|94032.7|94086.6|94036.6|94078.2|94028.2|52
1651459260000|2022-05-02 02:41:00|94081.9|94031.9|94120.7|93991.1|94120.7|94038.5|94078.9|93991|50
1651459270000|2022-05-02 02:41:10|94085.6|94035.6|94073.6|94023.6|94121.9|94035.6|94071.8|93983.6|45
1651459280000|2022-05-02 02:41:20|94072.9|94022.9|94069.2|94019.2|94073.3|94023.3|94066.1|94016.1|37
1651459290000|2022-05-02 02:41:30|94069.1|94019.1|94074.2|94024.2|94107.7|94028.6|94066.4|93982.7|57
1651459300000|2022-05-02 02:41:40|94074.3|94024.3|94075.7|94025.7|94079.4|94029.4|94073.3|94023.3|36
1651459310000|2022-05-02 02:41:50|94072|94022|94073.3|94023.3|94075.7|94025.7|94069.5|94019.5|41
1651459320000|2022-05-02 02:42:00|94072.7|94022.7|94069.7|94019.7|94078.6|94028.6|94067.8|94017.8|46
1651459330000|2022-05-02 02:42:10|94069.8|94019.8|94069.3|94019.3|94075.2|94025.2|94067|94017|31
1651459340000|2022-05-02 02:42:20|94070.4|94020.4|94075.3|94025.3|94081.2|94031.2|94069.1|94019.1|51
1651459350000|2022-05-02 02:42:30|94075.2|94025.2|94069.6|94019.6|94078.2|94028.2|94069.3|94019.3|33
1651459360000|2022-05-02 02:42:40|94070.1|94020.1|94062.8|94012.8|94074.8|94024.8|94062.8|94012.8|41
1651459370000|2022-05-02 02:42:50|94106|93969.4|94069.6|94019.6|94109.3|94019.8|94055.8|93960.3|36
1651459380000|2022-05-02 02:43:00|94068.4|94018.4|94066|94016|94073.5|94023.5|94066|94016|48
1651459390000|2022-05-02 02:43:10|94066.2|94016.2|94078.4|94028.4|94111.6|94032|94065.4|93978.6|48
1651459400000|2022-05-02 02:43:20|94078.5|94028.5|94076.8|94026.8|94120.4|94033.4|94076.2|93981.9|52
1651459410000|2022-05-02 02:43:30|94077.2|94027.2|94083.3|94033.3|94125.3|94039.4|94076.3|93984|45
1651459420000|2022-05-02 02:43:40|94083.5|94033.5|94072.9|94022.9|94113.8|94035.4|94071.4|93986.1|42
1651459430000|2022-05-02 02:43:50|94073.7|94023.7|94107.9|93979.8|94110.6|94025.9|94066.6|93979.3|47
1651459440000|2022-05-02 02:44:00|94069.1|94019.1|94104.2|93967.2|94114.8|94026.3|94061.8|93941.7|60
1651459450000|2022-05-02 02:44:10|94100.1|93969.1|94050.3|94000.3|94100.1|94016.5|94041|93969.1|56
1651459460000|2022-05-02 02:44:20|94054.5|94004.5|94053.7|94003.7|94092|94004.5|94047|93962.2|54
1651459470000|2022-05-02 02:44:30|94054|94004|94087.1|93961.8|94089.4|94004.6|94047.8|93961.8|43
1651459480000|2022-05-02 02:44:40|94088.9|93959.9|94039.9|93989.9|94095.4|94004.1|94039.8|93943.9|51
1651459490000|2022-05-02 02:44:50|94040.8|93990.8|94040.7|93990.7|94045.3|93995.3|94038|93988|49
1651459500000|2022-05-02 02:45:00|94039.8|93989.8|94040.6|93990.6|94043.3|93993.3|94033|93983|54
1651459510000|2022-05-02 02:45:10|94040.5|93990.5|94076.8|93951.2|94091.3|94002.5|94039.4|93951.2|56
1651459520000|2022-05-02 02:45:20|94038.9|93988.9|94079.4|93951.4|94079.9|93995.8|94034.4|93948.9|54
1651459530000|2022-05-02 02:45:30|94079.1|93951.1|94038.6|93988.6|94085.9|93994.6|94036.4|93946.9|30
1651459540000|2022-05-02 02:45:40|94038.8|93988.8|94034.1|93984.1|94044.1|93994.1|94034.1|93984.1|38
1651459550000|2022-05-02 02:45:50|94034.2|93984.2|94038.7|93988.7|94082.4|93989.9|94032.1|93942.7|37
1651459560000|2022-05-02 02:46:00|94039.1|93989.1|94081.7|93951.3|94082|93992.3|94037.4|93951.1|32
1651459570000|2022-05-02 02:46:10|94041.5|93991.5|94039.7|93989.7|94043.3|93993.3|94035.4|93985.4|31
1651459580000|2022-05-02 02:46:20|94039.8|93989.8|94036.2|93986.2|94039.8|93989.8|94035.4|93985.4|25
1651459590000|2022-05-02 02:46:30|94036.7|93986.7|94033.3|93983.3|94040.2|93990.2|94033.3|93983.3|28
1651459600000|2022-05-02 02:46:40|94033.5|93983.5|94027.3|93977.3|94033.5|93983.5|94026.1|93976.1|33
1651459610000|2022-05-02 02:46:50|94027.8|93977.8|94028.4|93978.4|94032.1|93982.1|94024.5|93974.5|27
1651459620000|2022-05-02 02:47:00|94028.2|93978.2|94030.4|93980.4|94067.1|93982.4|94027.9|93940.7|38
1651459630000|2022-05-02 02:47:10|94029.7|93979.7|94031.5|93981.5|94033.5|93983.5|94027.6|93977.6|30
1651459640000|2022-05-02 02:47:20|94029.6|93979.6|94051.2|94001.2|94087|94003.4|94028|93937.9|50
1651459650000|2022-05-02 02:47:30|94053.4|94003.4|94049.1|93999.1|94097.4|94008.6|94049|93958.8|46
1651459660000|2022-05-02 02:47:40|94049.5|93999.5|94057.5|94007.5|94100|94014.5|94049.5|93966|51
1651459670000|2022-05-02 02:47:50|94057.3|94007.3|94054|94004|94089.5|94007.8|94046.8|93962.4|36
1651459680000|2022-05-02 02:48:00|94054.2|94004.2|94054.2|94004.2|94092.2|94005.7|94047.5|93961.9|45
1651459690000|2022-05-02 02:48:10|94053.4|94003.4|94048.3|93998.3|94057|94007|94048.2|93998.2|52
1651459700000|2022-05-02 02:48:20|94048.7|93998.7|94054.7|94004.7|94095.5|94008.3|94048.3|93964.8|45
1651459710000|2022-05-02 02:48:30|94055.2|94005.2|94049.1|93999.1|94099.7|94008.6|94047.3|93958.7|51
1651459720000|2022-05-02 02:48:40|94049.5|93999.5|94048|93998|94055.4|94005.4|94047|93997|36
1651459730000|2022-05-02 02:48:50|94047.9|93997.9|94047.8|93997.8|94049.8|93999.8|94045.5|93995.5|42
1651459740000|2022-05-02 02:49:00|94046.8|93996.8|94093|93967.6|94093|94010|94045.4|93964.2|50
1651459750000|2022-05-02 02:49:10|94055.7|94005.7|94056.1|94006.1|94106.5|94017.5|94055|93972.2|56
1651459760000|2022-05-02 02:49:20|94093.3|93967.6|94054.6|94004.6|94093.3|94007.8|94051.2|93967.6|23
1651459770000|2022-05-02 02:49:30|94054.7|94004.7|94058.4|94008.4|94102.3|94008.7|94039.1|93937.7|54
1651459780000|2022-05-02 02:49:40|94056.1|94006.1|94060.3|94010.3|94103.6|94017.1|94055.6|93968.3|58
1651459790000|2022-05-02 02:49:50|94061.6|94011.6|94086.2|94036.2|94101.3|94038.2|94055.4|93975.3|67
1651459800000|2022-05-02 02:50:00|94084|94034|94079|94029|94141.5|94039|94079|93988.9|61
1651459810000|2022-05-02 02:50:10|94078.8|94028.8|94079.6|94029.6|94118|94035.3|94078.4|93987.5|33
1651459820000|2022-05-02 02:50:20|94087.2|94037.2|94084.8|94034.8|94088.6|94038.6|94083.7|94033.7|32
1651459830000|2022-05-02 02:50:30|94086.1|94036.1|94082.9|94032.9|94128.5|94040.7|94081|93987.6|52
1651459840000|2022-05-02 02:50:40|94082.8|94032.8|94082.9|94032.9|94124.5|94040.3|94078.1|93988.7|45
1651459850000|2022-05-02 02:50:50|94083.2|94033.2|94082.9|94032.9|94129.2|94043.2|94079.3|93984.6|57
1651459860000|2022-05-02 02:51:00|94083.3|94033.3|94124.9|93999.5|94134.4|94045.1|94082.6|93981.5|54
1651459870000|2022-05-02 02:51:10|94086.9|94036.9|94086.3|94036.3|94094|94044|94084.5|94034.5|51
1651459880000|2022-05-02 02:51:20|94088.3|94038.3|94089.1|94039.1|94125.7|94040.9|94084.7|93997.5|43
1651459890000|2022-05-02 02:51:30|94087.7|94037.7|94087.5|94037.5|94139.6|94046.7|94085.2|93985.6|56
1651459900000|2022-05-02 02:51:40|94087.4|94037.4|94093.6|94043.6|94143|94051|94086.6|93997|44
1651459910000|2022-05-02 02:51:50|94089.2|94039.2|94089.9|94039.9|94093.9|94043.9|94088.5|94038.5|34
1651459920000|2022-05-02 02:52:00|94090|94040|94093.3|94043.3|94097.7|94047.7|94090|94040|40
1651459930000|2022-05-02 02:52:10|94092.9|94042.9|94091.8|94041.8|94094.1|94044.1|94089.3|94039.3|27
1651459940000|2022-05-02 02:52:20|94092.6|94042.6|94094.2|94044.2|94095.5|94045.5|94090.8|94040.8|32
1651459950000|2022-05-02 02:52:30|94093.8|94043.8|94090.3|94040.3|94094.1|94044.1|94089|94039|40
1651459960000|2022-05-02 02:52:40|94128.4|93999.1|94088|94038|94128.4|94046.2|94088|93999.1|43
1651459970000|2022-05-02 02:52:50|94088.8|94038.8|94086.3|94036.3|94127.1|94042.8|94084.2|93991.5|43
1651459980000|2022-05-02 02:53:00|94086.2|94036.2|94093.5|94043.5|94128.6|94050.1|94085.9|94000|65
1651459990000|2022-05-02 02:53:10|94095|94045|94100.9|94050.9|94135.5|94052.5|94091.5|94005.5|38
1651460000000|2022-05-02 02:53:20|94102.3|94052.3|94101.9|94051.9|94146.7|94059|94095.7|94008.6|55
1651460010000|2022-05-02 02:53:30|94102.2|94052.2|94113.1|94063.1|94150.1|94069.4|94099.7|94022.6|59
1651460020000|2022-05-02 02:53:40|94114|94064|94105.1|94055.1|94114|94064|94103|94053|44
1651460030000|2022-05-02 02:53:50|94108.3|94058.3|94099.3|94049.3|94151.2|94060.5|94097.3|93997.8|37
1651460040000|2022-05-02 02:54:00|94098.1|94048.1|94099.8|94049.8|94138|94051.2|94095.1|94007.2|42
1651460050000|2022-05-02 02:54:10|94100|94050|94105.8|94055.8|94105.8|94055.8|94096.5|94046.5|29
1651460060000|2022-05-02 02:54:20|94102.3|94052.3|94100.4|94050.4|94103.2|94053.2|94096.7|94046.7|37
1651460070000|2022-05-02 02:54:30|94099.7|94049.7|94103.1|94053.1|94150.6|94061.5|94098.8|94007.1|42
1651460080000|2022-05-02 02:54:40|94104|94054|94139.7|94014.4|94142.7|94055.7|94099.4|94014.4|38
1651460090000|2022-05-02 02:54:50|94140|94013.7|94140.3|94013.2|94142.3|94056.5|94094|94004.1|46
1651460100000|2022-05-02 02:55:00|94104.6|94013.4|94096.1|94046.1|94154.6|94055|94092.6|93980.9|51
1651460110000|2022-05-02 02:55:10|94096.3|94046.3|94137.4|94003.7|94137.6|94050.2|94090|94003.7|38
1651460120000|2022-05-02 02:55:20|94136.9|94003.6|94097|94047|94136.9|94051.5|94092.4|94003.6|42
1651460130000|2022-05-02 02:55:30|94098.1|94048.1|94098.5|94048.5|94098.5|94048.5|94088.8|94038.8|54
1651460140000|2022-05-02 02:55:40|94139.2|94003.5|94098.2|94048.2|94139.2|94052.4|94090|94003.5|60
1651460150000|2022-05-02 02:55:50|94099.3|94049.3|94097.2|94047.2|94141.4|94051.7|94096.3|94007|42
1651460160000|2022-05-02 02:56:00|94100.1|94050.1|94094.9|94044.9|94145.4|94050.1|94085.3|93995.6|56
1651460170000|2022-05-02 02:56:10|94095.6|94045.6|94097.5|94047.5|94099.7|94049.7|94091.6|94041.6|36
1651460180000|2022-05-02 02:56:20|94097.6|94047.6|94096.4|94046.4|94098|94048|94092|94042|30
1651460190000|2022-05-02 02:56:30|94096.1|94046.1|94094.4|94044.4|94100.4|94050.4|94092.6|94042.6|38
1651460200000|2022-05-02 02:56:40|94095.2|94045.2|94095.8|94045.8|94099.9|94049.9|94092.3|94042.3|37
1651460210000|2022-05-02 02:56:50|94092.6|94042.6|94091.6|94041.6|94130.5|94048.7|94090.7|94003.5|40
1651460220000|2022-05-02 02:57:00|94092.8|94042.8|94093|94043|94134.2|94047.4|94086.1|94004.4|48
1651460230000|2022-05-02 02:57:10|94092.5|94042.5|94093.7|94043.7|94131.8|94048.1|94092.2|94006|30
1651460240000|2022-05-02 02:57:20|94096.8|94046.8|94096.3|94046.3|94097.8|94047.8|94095.3|94045.3|24
1651460250000|2022-05-02 02:57:30|94096.4|94046.4|94093.6|94043.6|94131.7|94047.1|94090.4|94005.4|27
1651460260000|2022-05-02 02:57:40|94093.3|94043.3|94092.6|94042.6|94095.9|94045.9|94092.6|94042.6|21
1651460270000|2022-05-02 02:57:50|94093|94043|94100.6|94050.6|94100.9|94050.9|94092.6|94042.6|25
1651460280000|2022-05-02 02:58:00|94099.9|94049.9|94137.7|94009.6|94137.7|94054.2|94096.9|94009.6|36
1651460290000|2022-05-02 02:58:10|94097.8|94047.8|94091|94041|94100.6|94050.6|94087.6|94037.6|46
1651460300000|2022-05-02 02:58:20|94091.3|94041.3|94093.5|94043.5|94101.2|94051.2|94088.4|94038.4|40
1651460310000|2022-05-02 02:58:30|94093.1|94043.1|94092|94042|94130|94052.5|94086.9|94002.8|51
1651460320000|2022-05-02 02:58:40|94092.3|94042.3|94089.7|94039.7|94092.6|94042.6|94089.7|94039.7|29
1651460330000|2022-05-02 02:58:50|94088.1|94038.1|94089.2|94039.2|94124|94042|94083.7|93996.9|42
1651460340000|2022-05-02 02:59:00|94088.2|94038.2|94099.2|94049.2|94102.3|94052.3|94087.4|94037.4|48
1651460350000|2022-05-02 02:59:10|94099.7|94049.7|94109.7|94059.7|94149.9|94064.5|94099|94020|46
1651460360000|2022-05-02 02:59:20|94108.8|94058.8|94109.8|94059.8|94109.9|94059.9|94104.8|94054.8|30
1651460370000|2022-05-02 02:59:30|94103.3|94053.3|94146|94019.4|94146.2|94063.3|94102.6|94019.1|49
1651460380000|2022-05-02 02:59:40|94107.6|94057.6|94113.7|94063.7|94165.5|94070.5|94106.5|94004.9|57
1651460390000|2022-05-02 02:59:50|94113.9|94063.9|94114.8|94064.8|94116.5|94066.5|94109|94059|48
1651460400000|2022-05-02 03:00:00|94114.7|94064.7|94097.6|94047.6|94151.9|94064.7|94096.6|94016.7|58
1651460410000|2022-05-02 03:00:10|94097.3|94047.3|94095|94045|94145.5|94047.3|94082|93983.3|54
1651460420000|2022-05-02 03:00:20|94095.1|94045.1|94082.7|94032.7|94130|94049.5|94082.7|94001.6|47
1651460430000|2022-05-02 03:00:30|94090.5|94040.5|94088.3|94038.3|94143.1|94042.7|94074.2|93976.6|47
1651460440000|2022-05-02 03:00:40|94088.2|94038.2|94126.8|93999.4|94126.8|94044.6|94086.9|93999.4|52
1651460450000|2022-05-02 03:00:50|94130.1|93997.2|94082.6|94032.6|94130.3|94039.2|94069.3|93981|59
1651460460000|2022-05-02 03:01:00|94082.5|94032.5|94081.5|94031.5|94120.5|94033.6|94070.9|93993.7|54
1651460470000|2022-05-02 03:01:10|94080.8|94030.8|94086.8|94036.8|94089.3|94039.3|94078.9|94028.9|41
1651460480000|2022-05-02 03:01:20|94085.3|94035.3|94087.3|94037.3|94091.4|94041.4|94085.3|94035.3|45
1651460490000|2022-05-02 03:01:30|94087.2|94037.2|94085.6|94035.6|94129.5|94040.4|94080.9|93983|59
1651460500000|2022-05-02 03:01:40|94087.1|94037.1|94080.3|94030.3|94088.3|94038.3|94079.8|94029.8|48
1651460510000|2022-05-02 03:01:50|94080.1|94030.1|94070|94020|94129.6|94035.3|94067.8|93972.1|46
1651460520000|2022-05-02 03:02:00|94116.2|93978.4|94119.1|93989.5|94123.5|94029.1|94059|93954.2|57
1651460530000|2022-05-02 03:02:10|94118.8|93989.2|94089.6|94039.6|94133.5|94047.3|94079.2|93988|52
1651460540000|2022-05-02 03:02:20|94089.1|94039.1|94097.7|94047.7|94144.5|94051.7|94089.1|94003.9|52
1651460550000|2022-05-02 03:02:30|94097.5|94047.5|94090.7|94040.7|94138.6|94052|94090|94004.9|47
1651460560000|2022-05-02 03:02:40|94091.1|94041.1|94079.2|94029.2|94125.1|94041.6|94078.5|93995.8|52
1651460570000|2022-05-02 03:02:50|94078.6|94028.6|94116|93972.7|94125.9|94037.6|94070|93959.9|57
1651460580000|2022-05-02 03:03:00|94115.8|93968.2|94070.1|94020.1|94127.7|94020.6|94065.6|93954.8|66
1651460590000|2022-05-02 03:03:10|94066.6|94016.6|94066.9|94016.9|94111.1|94023|94063.1|93983.4|53
1651460600000|2022-05-02 03:03:20|94066.5|94016.5|94068.2|94018.2|94111.8|94025.5|94065.1|93982.4|44
1651460610000|2022-05-02 03:03:30|94069|94019|94066|94016|94069|94019|94063.8|94013.8|43
1651460620000|2022-05-02 03:03:40|94066.1|94016.1|94057.5|94007.5|94112.2|94022.2|94057.5|93969.3|57
1651460630000|2022-05-02 03:03:50|94093.5|93968.3|94091.3|93965.1|94109.4|94019.9|94044.9|93961.9|67
1651460640000|2022-05-02 03:04:00|94094.5|93967.9|94064.5|94014.5|94114.1|94014.5|94055.6|93959.3|70
1651460650000|2022-05-02 03:04:10|94062.9|94012.9|94052.5|94002.5|94103|94019.3|94042.5|93949.1|64
1651460660000|2022-05-02 03:04:20|94053.4|94003.4|94057.9|94007.9|94109|94009.2|94038.8|93932.3|58
1651460670000|2022-05-02 03:04:30|94058.1|94008.1|94067.1|94017.1|94113.3|94017.8|94058.1|93941.3|60
1651460680000|2022-05-02 03:04:40|94072.6|94022.6|94120.6|93982.3|94120.6|94029.9|94068.4|93975.6|54
1651460690000|2022-05-02 03:04:50|94120.5|93982|94076.8|94026.8|94120.5|94035.7|94075.6|93982|55
1651460700000|2022-05-02 03:05:00|94076.6|94026.6|94072.6|94022.6|94083.7|94033.7|94068.6|94018.6|51
1651460710000|2022-05-02 03:05:10|94073|94023|94099.6|93967.8|94111.1|94023|94059.1|93967.8|48
1651460720000|2022-05-02 03:05:20|94063.4|94013.4|94065.3|94015.3|94118.3|94024.5|94058|93959.5|61
1651460730000|2022-05-02 03:05:30|94069.6|94019.6|94072.1|94022.1|94120.9|94028.9|94061.3|93974.1|60
1651460740000|2022-05-02 03:05:40|94075.3|94025.3|94083.5|94033.5|94122.1|94037.9|94075.1|93985.3|54
1651460750000|2022-05-02 03:05:50|94120.8|93993.5|94080.2|94030.2|94128.4|94038.9|94078.9|93988.3|59
1651460760000|2022-05-02 03:06:00|94080.9|94030.9|94079.6|94029.6|94125|94039|94079.1|93992.4|65
1651460770000|2022-05-02 03:06:10|94118|93990.8|94123.2|93994.4|94130.5|94037.5|94078.8|93983.4|49
1651460780000|2022-05-02 03:06:20|94123.6|93995.1|94080|94030|94127.2|94039.3|94076.6|93991.4|54
1651460790000|2022-05-02 03:06:30|94084|94034|94084.9|94034.9|94127.3|94034.9|94075.2|93985.9|52
1651460800000|2022-05-02 03:06:40|94083.2|94033.2|94098.5|94048.5|94141.3|94048.5|94082.9|93995|61
1651460810000|2022-05-02 03:06:50|94099.6|94049.6|94084.7|94034.7|94134.7|94052.2|94082.6|93991|59
1651460820000|2022-05-02 03:07:00|94125.7|93994.8|94085.5|94035.5|94138.2|94036.6|94077.3|93982.1|59
1651460830000|2022-05-02 03:07:10|94085.2|94035.2|94089.4|94039.4|94127.2|94040.1|94081.1|93997.2|51
1651460840000|2022-05-02 03:07:20|94089.6|94039.6|94095.1|94045.1|94131.4|94047.4|94086.2|94002.3|58
1651460850000|2022-05-02 03:07:30|94095.2|94045.2|94098.5|94048.5|94099.3|94049.3|94091.6|94041.6|50
1651460860000|2022-05-02 03:07:40|94098.4|94048.4|94093.6|94043.6|94098.7|94048.7|94090|94040|49
1651460870000|2022-05-02 03:07:50|94093.9|94043.9|94092.8|94042.8|94099.5|94049.5|94092.8|94042.8|43
1651460880000|2022-05-02 03:08:00|94094.4|94044.4|94095.6|94045.6|94099.7|94049.7|94089|94039|53
1651460890000|2022-05-02 03:08:10|94090.1|94040.1|94089.6|94039.6|94093.2|94043.2|94086|94036|46
1651460900000|2022-05-02 03:08:20|94087.4|94037.4|94090.1|94040.1|94091.6|94041.6|94087.4|94037.4|25
1651460910000|2022-05-02 03:08:30|94090|94040|94091.3|94041.3|94091.7|94041.7|94088.8|94038.8|18
1651460920000|2022-05-02 03:08:40|94091.2|94041.2|94090.3|94040.3|94091.9|94041.9|94086.2|94036.2|38
1651460930000|2022-05-02 03:08:50|94088.6|94038.6|94108.6|94058.6|94143|94062.1|94087.3|94009|56
1651460940000|2022-05-02 03:09:00|94109|94059|94097|94047|94109|94059|94096.1|94046.1|53
1651460950000|2022-05-02 03:09:10|94096.8|94046.8|94096.9|94046.9|94099|94049|94096.8|94046.8|30
1651460960000|2022-05-02 03:09:20|94096.5|94046.5|94084.5|94034.5|94125|94046.5|94078.9|93981.3|54
1651460970000|2022-05-02 03:09:30|94083.9|94033.9|94087.5|94037.5|94130.6|94044.7|94083.5|94002.3|49
1651460980000|2022-05-02 03:09:40|94086.6|94036.6|94088.6|94038.6|94091.5|94041.5|94084.4|94034.4|43
1651460990000|2022-05-02 03:09:50|94088.8|94038.8|94086.4|94036.4|94124.9|94041|94082.4|93999.6|47
1651461000000|2022-05-02 03:10:00|94081.7|94031.7|94084.6|94034.6|94090.1|94040.1|94077.7|94027.7|44
1651461010000|2022-05-02 03:10:10|94085.5|94035.5|94087.6|94037.6|94089.2|94039.2|94080.7|94030.7|44
1651461020000|2022-05-02 03:10:20|94086.6|94036.6|94086.9|94036.9|94090|94040|94081.9|94031.9|47
1651461030000|2022-05-02 03:10:30|94086.6|94036.6|94077|94027|94087.3|94037.3|94076|94026|45
1651461040000|2022-05-02 03:10:40|94077.4|94027.4|94077.4|94027.4|94115.8|94030.7|94075.6|93990.6|44
1651461050000|2022-05-02 03:10:50|94077.1|94027.1|94078.7|94028.7|94116.2|94031.5|94077.1|93990.1|39
1651461060000|2022-05-02 03:11:00|94078.6|94028.6|94079.5|94029.5|94129.3|94032.4|94069|93970.2|53
1651461070000|2022-05-02 03:11:10|94078.5|94028.5|94071|94021|94079.2|94029.2|94069.1|94019.1|43
1651461080000|2022-05-02 03:11:20|94070.9|94020.9|94080.6|94030.6|94119.2|94033.8|94070.9|93992.1|53
1651461090000|2022-05-02 03:11:30|94080.7|94030.7|94072.4|94022.4|94080.7|94030.7|94069.9|94019.9|42
1651461100000|2022-05-02 03:11:40|94072.3|94022.3|94065|94015|94078.6|94028.6|94060.2|94010.2|46
1651461110000|2022-05-02 03:11:50|94063.4|94013.4|94085.8|94035.8|94087.2|94037.2|94063.4|94013.4|46
1651461120000|2022-05-02 03:12:00|94084.7|94034.7|94090.2|94040.2|94090.2|94040.2|94084.7|94034.7|37
1651461130000|2022-05-02 03:12:10|94093.8|94043.8|94094.6|94044.6|94101.3|94051.3|94092.7|94042.7|38
1651461140000|2022-05-02 03:12:20|94095.8|94045.8|94089.8|94039.8|94097.6|94047.6|94086.7|94036.7|48
1651461150000|2022-05-02 03:12:30|94089.2|94039.2|94087.9|94037.9|94091|94041|94086.8|94036.8|32
1651461160000|2022-05-02 03:12:40|94087.2|94037.2|94085.8|94035.8|94087.6|94037.6|94083|94033|36
1651461170000|2022-05-02 03:12:50|94085.6|94035.6|94083.8|94033.8|94090.8|94040.8|94081.5|94031.5|46
1651461180000|2022-05-02 03:13:00|94082.5|94032.5|94079|94029|94129.1|94037.8|94076.9|93982.6|64
1651461190000|2022-05-02 03:13:10|94079.2|94029.2|94079.8|94029.8|94119.3|94032|94077.1|93992.1|50
1651461200000|2022-05-02 03:13:20|94075.8|94025.8|94076.8|94026.8|94083.5|94033.5|94070.7|94020.7|48
1651461210000|2022-05-02 03:13:30|94076.6|94026.6|94073.6|94023.6|94076.6|94026.6|94073.3|94023.3|30
1651461220000|2022-05-02 03:13:40|94073.5|94023.5|94070.5|94020.5|94075.5|94025.5|94069.6|94019.6|26
1651461230000|2022-05-02 03:13:50|94071|94021|94073.3|94023.3|94073.3|94023.3|94070.4|94020.4|23
1651461240000|2022-05-02 03:14:00|94072.6|94022.6|94072|94022|94072.6|94022.6|94071|94021|25
1651461250000|2022-05-02 03:14:10|94072.7|94022.7|94069|94019|94073|94023|94068.1|94018.1|24
1651461260000|2022-05-02 03:14:20|94069.1|94019.1|94070.9|94020.9|94072.1|94022.1|94067.6|94017.6|24
1651461270000|2022-05-02 03:14:30|94071|94021|94073.6|94023.6|94073.6|94023.6|94071|94021|30
1651461280000|2022-05-02 03:14:40|94074.2|94024.2|94074.2|94024.2|94074.3|94024.3|94071.2|94021.2|25
1651461290000|2022-05-02 03:14:50|94074.1|94024.1|94073.4|94023.4|94111.1|94029|94070|93983.7|36
1651461300000|2022-05-02 03:15:00|94111.3|93983.1|94067.5|94017.5|94113.2|94027|94061.6|93972|57
1651461310000|2022-05-02 03:15:10|94067.1|94017.1|94067.4|94017.4|94069.6|94019.6|94061.5|94011.5|50
1651461320000|2022-05-02 03:15:20|94067.6|94017.6|94072|94022|94072|94022|94067.6|94017.6|36
1651461330000|2022-05-02 03:15:30|94069.5|94019.5|94067|94017|94071|94021|94065|94015|45
1651461340000|2022-05-02 03:15:40|94066.8|94016.8|94068.2|94018.2|94120.3|94028.1|94049.2|93965.3|55
1651461350000|2022-05-02 03:15:50|94066.2|94016.2|94062.9|94012.9|94066.2|94016.2|94061.7|94011.7|30
1651461360000|2022-05-02 03:16:00|94063.6|94013.6|94056.2|94006.2|94108|94015.2|94050.3|93951.5|58
1651461370000|2022-05-02 03:16:10|94057|94007|94120.6|93974.2|94127.5|94024.6|94055.2|93967.1|54
1651461380000|2022-05-02 03:16:20|94120.5|93974.3|94064.3|94014.3|94123.3|94022.5|94062.1|93971.9|52
1651461390000|2022-05-02 03:16:30|94064.4|94014.4|94070.6|94020.6|94071.9|94021.9|94064.4|94014.4|35
1651461400000|2022-05-02 03:16:40|94070.5|94020.5|94066|94016|94071.1|94021.1|94065.3|94015.3|33
1651461410000|2022-05-02 03:16:50|94064.9|94014.9|94105.7|93979.7|94107|94018.5|94063.8|93979.7|25
1651461420000|2022-05-02 03:17:00|94105.6|93979.6|94067.3|94017.3|94105.6|94017.9|94062.3|93979.6|29
1651461430000|2022-05-02 03:17:10|94067.6|94017.6|94067.1|94017.1|94067.9|94017.9|94066.2|94016.2|12
1651461440000|2022-05-02 03:17:20|94066.7|94016.7|94082.4|94032.4|94082.4|94032.4|94065.3|94015.3|28
1651461450000|2022-05-02 03:17:30|94084.3|94034.3|94071.2|94021.2|94114.7|94034.3|94069.9|93979.3|53
1651461460000|2022-05-02 03:17:40|94070.9|94020.9|94067.5|94017.5|94105|94022.9|94057.6|93968.5|54
1651461470000|2022-05-02 03:17:50|94067.1|94017.1|94066.5|94016.5|94107.9|94026.1|94057.3|93982|52
1651461480000|2022-05-02 03:18:00|94065.3|94015.3|94073.8|94023.8|94081.9|94031.9|94064.8|94014.8|54
1651461490000|2022-05-02 03:18:10|94074.1|94024.1|94073.1|94023.1|94079.2|94029.2|94070.9|94020.9|36
1651461500000|2022-05-02 03:18:20|94073.3|94023.3|94060|94010|94106.6|94025.1|94060|93978.5|36
1651461510000|2022-05-02 03:18:30|94061.7|94011.7|94061|94011|94105.2|94017|94060.7|93977.8|23
1651461520000|2022-05-02 03:18:40|94060.8|94010.8|94072.7|94022.7|94124.6|94022.7|94060.5|93973.5|28
1651461530000|2022-05-02 03:18:50|94111.8|93985|94067.4|94017.4|94115.5|94022.9|94065.4|93982|28
1651461540000|2022-05-02 03:19:00|94067.5|94017.5|94077.4|94027.4|94114.3|94027.4|94067.2|93983.4|36
1651461550000|2022-05-02 03:19:10|94079.6|94029.6|94082.3|94032.3|94085.2|94035.2|94078|94028|48
1651461560000|2022-05-02 03:19:20|94082.2|94032.2|94087.4|94037.4|94087.5|94037.5|94081.1|94031.1|35
1651461570000|2022-05-02 03:19:30|94087.1|94037.1|94080.3|94030.3|94087.8|94037.8|94080.3|94030.3|34
1651461580000|2022-05-02 03:19:40|94081.4|94031.4|94082.8|94032.8|94088.3|94038.3|94074.6|94024.6|52
1651461590000|2022-05-02 03:19:50|94087.7|94037.7|94087.9|94037.9|94094.3|94044.3|94084.5|94034.5|42
1651461600000|2022-05-02 03:20:00|94091.9|94041.9|94100.6|94050.6|94130.8|94066.2|94084|94003.3|58
1651461610000|2022-05-02 03:20:10|94100.8|94050.8|94098.8|94048.8|94105.2|94055.2|94098.5|94048.5|42
1651461620000|2022-05-02 03:20:20|94098.9|94048.9|94103.8|94053.8|94104.1|94054.1|94098.5|94048.5|28
1651461630000|2022-05-02 03:20:30|94103.5|94053.5|94104.3|94054.3|94105.9|94055.9|94102.7|94052.7|30
1651461640000|2022-05-02 03:20:40|94104.5|94054.5|94099|94049|94104.5|94054.5|94094.1|94044.1|35
1651461650000|2022-05-02 03:20:50|94098.6|94048.6|94090.8|94040.8|94099.2|94049.2|94090.8|94040.8|28
1651461660000|2022-05-02 03:21:00|94090.9|94040.9|94095.4|94045.4|94096.2|94046.2|94090.5|94040.5|33
1651461670000|2022-05-02 03:21:10|94095.5|94045.5|94095|94045|94096.6|94046.6|94094.5|94044.5|31
1651461680000|2022-05-02 03:21:20|94095.1|94045.1|94086.9|94036.9|94098.4|94048.4|94086.9|94036.9|34
1651461690000|2022-05-02 03:21:30|94088.5|94038.5|94084.7|94034.7|94089.1|94039.1|94084.3|94034.3|33
1651461700000|2022-05-02 03:21:40|94085|94035|94080.5|94030.5|94085.8|94035.8|94077|94027|51
1651461710000|2022-05-02 03:21:50|94076.6|94026.6|94069.2|94019.2|94108.8|94035.8|94059.3|93978.3|54
1651461720000|2022-05-02 03:22:00|94068.9|94018.9|94067.2|94017.2|94073|94023|94062|94012|55
1651461730000|2022-05-02 03:22:10|94069.3|94019.3|94075|94025|94116.8|94031.4|94067.2|93988.1|53
1651461740000|2022-05-02 03:22:20|94074.8|94024.8|94072.6|94022.6|94076.3|94026.3|94071.2|94021.2|32
1651461750000|2022-05-02 03:22:30|94072|94022|94069.6|94019.6|94108.2|94022.6|94065.8|93983.2|49
1651461760000|2022-05-02 03:22:40|94073.2|94023.2|94074.2|94024.2|94112.5|94027.3|94070.9|93981|41
1651461770000|2022-05-02 03:22:50|94074|94024|94073.4|94023.4|94125|94027.5|94071.5|93978.5|43
1651461780000|2022-05-02 03:23:00|94073.2|94023.2|94075.9|94025.9|94115.2|94027.6|94071.6|93987.8|43
1651461790000|2022-05-02 03:23:10|94115.8|93986.8|94070.4|94020.4|94115.8|94031.2|94068.4|93986.6|42
1651461800000|2022-05-02 03:23:20|94070.5|94020.5|94067|94017|94079.3|94029.3|94067|94017|33
1651461810000|2022-05-02 03:23:30|94070|94020|94071.9|94021.9|94115.8|94021.9|94064.8|93966|51
1651461820000|2022-05-02 03:23:40|94072.2|94022.2|94069.8|94019.8|94074.5|94024.5|94065.8|94015.8|41
1651461830000|2022-05-02 03:23:50|94070.6|94020.6|94076.6|94026.6|94076.6|94026.6|94064.3|94014.3|49
1651461840000|2022-05-02 03:24:00|94075.4|94025.4|94072.3|94022.3|94078.5|94028.5|94071.7|94021.7|44
1651461850000|2022-05-02 03:24:10|94072.1|94022.1|94075.9|94025.9|94077.2|94027.2|94069.5|94019.5|47
1651461860000|2022-05-02 03:24:20|94075.1|94025.1|94087.3|94037.3|94087.3|94037.3|94074.3|94024.3|37
1651461870000|2022-05-02 03:24:30|94087.2|94037.2|94078.7|94028.7|94128.3|94037.2|94060.5|93978.4|44
1651461880000|2022-05-02 03:24:40|94078.6|94028.6|94082.3|94032.3|94082.3|94032.3|94078.2|94028.2|35
1651461890000|2022-05-02 03:24:50|94081.9|94031.9|94080.1|94030.1|94121.4|94032.1|94077.5|93992.2|27
1651461900000|2022-05-02 03:25:00|94080.2|94030.2|94075.8|94025.8|94082.5|94032.5|94073.1|94023.1|44
1651461910000|2022-05-02 03:25:10|94077.6|94027.6|94075.7|94025.7|94077.6|94027.6|94075.2|94025.2|30
1651461920000|2022-05-02 03:25:20|94075.3|94025.3|94077.2|94027.2|94078.4|94028.4|94073.4|94023.4|28
1651461930000|2022-05-02 03:25:30|94080.8|94030.8|94114.2|93984.8|94119.2|94031.7|94069.7|93984.5|24
1651461940000|2022-05-02 03:25:40|94114.8|93984.9|94082.7|94032.7|94132.5|94033|94076|93984.9|43
1651461950000|2022-05-02 03:25:50|94083|94033|94088|94038|94132.4|94048.7|94081.2|94001.9|57
1651461960000|2022-05-02 03:26:00|94087.3|94037.3|94093.2|94043.2|94136.2|94046.9|94085.6|94000.2|55
1651461970000|2022-05-02 03:26:10|94093.3|94043.3|94094.9|94044.9|94096.2|94046.2|94090.8|94040.8|38
1651461980000|2022-05-02 03:26:20|94092.5|94042.5|94090.9|94040.9|94137.2|94051.1|94087.2|93997|58
1651461990000|2022-05-02 03:26:30|94096.3|94046.3|94096.8|94046.8|94144.4|94052.6|94086.9|93983.3|65
1651462000000|2022-05-02 03:26:40|94096.6|94046.6|94130|94001.4|94132.9|94061.1|94089.7|93996|59
1651462010000|2022-05-02 03:26:50|94082|94032|94102|94052|94140.8|94056.8|94082|93991|72
1651462020000|2022-05-02 03:27:00|94102.5|94052.5|94097.4|94047.4|94107.9|94057.9|94089.8|94039.8|67
1651462030000|2022-05-02 03:27:10|94102.7|94052.7|94098.7|94048.7|94146|94062|94089.9|93995.6|75
1651462040000|2022-05-02 03:27:20|94097.7|94047.7|94099.6|94049.6|94150|94058.5|94093.2|93999.5|71
1651462050000|2022-05-02 03:27:30|94101.9|94051.9|94108.9|94058.9|94140.1|94060.3|94092.1|93997.7|65
1651462060000|2022-05-02 03:27:40|94109.1|94059.1|94108.3|94058.3|94153.9|94065.9|94092.9|94001.3|71
1651462070000|2022-05-02 03:27:50|94107.8|94057.8|94109.3|94059.3|94119.2|94069.2|94103.6|94053.6|70
1651462080000|2022-05-02 03:28:00|94108.3|94058.3|94108.7|94058.7|94155.6|94069.8|94097|94023.8|66
1651462090000|2022-05-02 03:28:10|94108.4|94058.4|94116.4|94066.4|94154.5|94067.7|94106.9|94017.1|63
1651462100000|2022-05-02 03:28:20|94115.8|94065.8|94119.8|94069.8|94166.3|94074.6|94110.7|94023.3|46
1651462110000|2022-05-02 03:28:30|94118.8|94068.8|94118.8|94068.8|94121.4|94071.4|94116.5|94066.5|36
1651462120000|2022-05-02 03:28:40|94123.1|94073.1|94116|94066|94154|94079.6|94116|94028.8|50
1651462130000|2022-05-02 03:28:50|94116.1|94066.1|94126.6|94076.6|94165.5|94085.6|94116.1|94032.4|48
1651462140000|2022-05-02 03:29:00|94126.7|94076.7|94171.2|94044.2|94171.4|94082.8|94126.7|94043.2|48
1651462150000|2022-05-02 03:29:10|94132.5|94082.5|94127.9|94077.9|94174.7|94088.5|94125.3|94031|45
1651462160000|2022-05-02 03:29:20|94124.8|94074.8|94130.9|94080.9|94177.8|94082|94124.8|94030.1|58
1651462170000|2022-05-02 03:29:30|94131.2|94081.2|94202.7|94033|94202.7|94091.6|94131|94033|54
1651462180000|2022-05-02 03:29:40|94194.3|94038.9|94148.4|94098.4|94196.8|94101.6|94144.8|94038.9|61
1651462190000|2022-05-02 03:29:50|94148.2|94098.2|94136.8|94086.8|94149.2|94099.2|94135|94085|55
1651462200000|2022-05-02 03:30:00|94136.9|94086.9|94139|94089|94140.1|94090.1|94134.7|94084.7|47
1651462210000|2022-05-02 03:30:10|94138.5|94088.5|94133|94083|94139.2|94089.2|94123.9|94073.9|61
1651462220000|2022-05-02 03:30:20|94132.8|94082.8|94130.8|94080.8|94135.2|94085.2|94129.9|94079.9|40
1651462230000|2022-05-02 03:30:30|94130.9|94080.9|94135.3|94085.3|94135.9|94085.9|94130.9|94080.9|40
1651462240000|2022-05-02 03:30:40|94134.1|94084.1|94138.7|94088.7|94172.5|94088.8|94121.8|94029.3|58
1651462250000|2022-05-02 03:30:50|94137.4|94087.4|94131.1|94081.1|94137.4|94087.4|94120.2|94070.2|44
1651462260000|2022-05-02 03:31:00|94127.6|94077.6|94128.1|94078.1|94137.9|94087.9|94122|94072|54
1651462270000|2022-05-02 03:31:10|94130.9|94080.9|94121.1|94071.1|94134|94084|94117.1|94067.1|53
1651462280000|2022-05-02 03:31:20|94121|94071|94112.5|94062.5|94164.7|94071.5|94110.5|94019.4|58
1651462290000|2022-05-02 03:31:30|94112.3|94062.3|94107|94057|94112.3|94062.3|94099.9|94049.9|62
1651462300000|2022-05-02 03:31:40|94106.2|94056.2|94107.2|94057.2|94146.5|94064.8|94105.6|94018|44
1651462310000|2022-05-02 03:31:50|94107.1|94057.1|94113.9|94063.9|94117.3|94067.3|94107|94057|33
1651462320000|2022-05-02 03:32:00|94110.2|94060.2|94150.7|94023.9|94150.7|94063.2|94108.5|94023.9|37
1651462330000|2022-05-02 03:32:10|94110.8|94060.8|94107.6|94057.6|94151.9|94068.3|94099.8|94018.7|57
1651462340000|2022-05-02 03:32:20|94109.3|94059.3|94112.6|94062.6|94155.6|94067.4|94102.4|94023.4|61
1651462350000|2022-05-02 03:32:30|94109.7|94059.7|94105.6|94055.6|94150.6|94062.5|94102.9|94015.2|52
1651462360000|2022-05-02 03:32:40|94105.5|94055.5|94107.2|94057.2|94110.3|94060.3|94105.3|94055.3|41
1651462370000|2022-05-02 03:32:50|94107.4|94057.4|94106|94056|94150.2|94065.7|94096.1|94022.8|46
1651462380000|2022-05-02 03:33:00|94105.9|94055.9|94105.5|94055.5|94109.8|94059.8|94096|94046|57
1651462390000|2022-05-02 03:33:10|94105.6|94055.6|94089.1|94039.1|94148.2|94057.2|94088.9|93989.3|66
1651462400000|2022-05-02 03:33:20|94085.2|94035.2|94081.9|94031.9|94125.9|94041.8|94075.3|93985.7|69
1651462410000|2022-05-02 03:33:30|94082.1|94032.1|94075.5|94025.5|94129.2|94038.8|94072.1|93981.7|55
1651462420000|2022-05-02 03:33:40|94077.4|94027.4|94070.2|94020.2|94120.5|94031.9|94070.2|93980.4|53
1651462430000|2022-05-02 03:33:50|94069.4|94019.4|94074.4|94024.4|94128.6|94029.4|94069.4|93974.4|52
1651462440000|2022-05-02 03:34:00|94075.6|94025.6|94085.1|94035.1|94139.9|94038.4|94074.5|93980.9|62
1651462450000|2022-05-02 03:34:10|94084|94034|94074|94024|94112.9|94034|94058|93983.3|55
1651462460000|2022-05-02 03:34:20|94073.4|94023.4|94077.4|94027.4|94083.2|94033.2|94072.8|94022.8|46
1651462470000|2022-05-02 03:34:30|94076.9|94026.9|94079.2|94029.2|94079.3|94029.3|94073.4|94023.4|32
1651462480000|2022-05-02 03:34:40|94078.6|94028.6|94087.8|94037.8|94127.5|94043.1|94073.2|93999.8|54
1651462490000|2022-05-02 03:34:50|94086.7|94036.7|94076.8|94026.8|94121.9|94036.7|94069.4|93992.4|54
1651462500000|2022-05-02 03:35:00|94077.1|94027.1|94082.2|94032.2|94142.4|94045.2|94074|93978.7|63
1651462510000|2022-05-02 03:35:10|94082.1|94032.1|94086.1|94036.1|94123.4|94039.2|94080.8|93997.6|42
1651462520000|2022-05-02 03:35:20|94079.4|94029.4|94092.3|94042.3|94096.5|94046.5|94075.4|94025.4|54
1651462530000|2022-05-02 03:35:30|94093.4|94043.4|94095.3|94045.3|94133|94050.3|94082.5|94000.3|45
1651462540000|2022-05-02 03:35:40|94095.1|94045.1|94096.1|94046.1|94134.3|94056.1|94088.5|94003.4|57
1651462550000|2022-05-02 03:35:50|94096.7|94046.7|94100.7|94050.7|94140.9|94057.2|94090.6|94011.3|63
1651462560000|2022-05-02 03:36:00|94100.6|94050.6|94107.2|94057.2|94152.4|94061.6|94099.4|94003.6|61
1651462570000|2022-05-02 03:36:10|94106.6|94056.6|94100.5|94050.5|94140.6|94064.2|94091|94004|57
1651462580000|2022-05-02 03:36:20|94099.6|94049.6|94097.9|94047.9|94100.2|94050.2|94097.4|94047.4|33
1651462590000|2022-05-02 03:36:30|94097.7|94047.7|94089.3|94039.3|94132|94048.5|94089.3|94007|29
1651462600000|2022-05-02 03:36:40|94089.1|94039.1|94095.1|94045.1|94095.1|94045.1|94088.9|94038.9|39
1651462610000|2022-05-02 03:36:50|94094.8|94044.8|94093.8|94043.8|94095.2|94045.2|94093|94043|17
1651462620000|2022-05-02 03:37:00|94093.2|94043.2|94096.5|94046.5|94100.9|94050.9|94092.6|94042.6|28
1651462630000|2022-05-02 03:37:10|94095.7|94045.7|94093.7|94043.7|94103.1|94053.1|94093.5|94043.5|47
1651462640000|2022-05-02 03:37:20|94091.9|94041.9|94100.2|94050.2|94151|94054.8|94091.9|94000.9|44
1651462650000|2022-05-02 03:37:30|94100.3|94050.3|94094.6|94044.6|94145.4|94055.6|94089.6|93995.4|56
1651462660000|2022-05-02 03:37:40|94098.9|94048.9|94105.6|94055.6|94109.7|94059.7|94097|94047|51
1651462670000|2022-05-02 03:37:50|94103.6|94053.6|94105|94055|94152.7|94063.1|94103.6|94008.6|55
1651462680000|2022-05-02 03:38:00|94104.7|94054.7|94142.2|94015|94142.9|94055.9|94102.7|94014.7|45
1651462690000|2022-05-02 03:38:10|94141.3|94014.1|94091.2|94041.2|94143.9|94053.6|94083.6|93996.2|40
1651462700000|2022-05-02 03:38:20|94090.2|94040.2|94086.5|94036.5|94090.3|94040.3|94085.9|94035.9|47
1651462710000|2022-05-02 03:38:30|94089.6|94039.6|94090.2|94040.2|94092.8|94042.8|94085.2|94035.2|39
1651462720000|2022-05-02 03:38:40|94090.4|94040.4|94080.7|94030.7|94121.7|94045.1|94079.4|93985.2|41
1651462730000|2022-05-02 03:38:50|94126.3|93995.3|94088.1|94038.1|94126.3|94041.5|94081.3|93988.3|42
1651462740000|2022-05-02 03:39:00|94086.9|94036.9|94086.6|94036.6|94130.7|94042.2|94074.3|93978.9|69
1651462750000|2022-05-02 03:39:10|94083.7|94033.7|94081.2|94031.2|94131|94041.9|94079.2|93997.8|58
1651462760000|2022-05-02 03:39:20|94081.9|94031.9|94079.6|94029.6|94084|94034|94075.9|94025.9|40
1651462770000|2022-05-02 03:39:30|94078.8|94028.8|94079.1|94029.1|94132.5|94043.5|94077.4|94001.3|48
1651462780000|2022-05-02 03:39:40|94078.8|94028.8|94083.3|94033.3|94089|94039|94078.7|94028.7|42
1651462790000|2022-05-02 03:39:50|94083.7|94033.7|94087.4|94037.4|94129.8|94042.3|94080.3|93990.1|47
1651462800000|2022-05-02 03:40:00|94087.3|94037.3|94080.5|94030.5|94123.7|94038.9|94074|93982.9|48
1651462810000|2022-05-02 03:40:10|94080.2|94030.2|94079.9|94029.9|94124.4|94035.1|94068|93978.4|46
1651462820000|2022-05-02 03:40:20|94080.5|94030.5|94076.6|94026.6|94121.2|94030.5|94063.4|93984.8|46
1651462830000|2022-05-02 03:40:30|94113.7|93986.4|94077|94027|94120.2|94031|94066.9|93970.9|55
1651462840000|2022-05-02 03:40:40|94073.4|94023.4|94101.4|93968.2|94113|94025.7|94055.2|93965.8|59
1651462850000|2022-05-02 03:40:50|94100.5|93967.4|94064.1|94014.1|94102.8|94023.2|94057.7|93967.4|45
1651462860000|2022-05-02 03:41:00|94064.2|94014.2|94060.8|94010.8|94066.5|94016.5|94060.8|94010.8|33
1651462870000|2022-05-02 03:41:10|94061|94011|94060.6|94010.6|94068.8|94018.8|94060.3|94010.3|32
1651462880000|2022-05-02 03:41:20|94060.4|94010.4|94067.7|94017.7|94097.4|94017.9|94058.4|93972.1|33
1651462890000|2022-05-02 03:41:30|94067.3|94017.3|94059.9|94009.9|94114.8|94018.1|94054.7|93969.2|37
1651462900000|2022-05-02 03:41:40|94064.4|94014.4|94063.4|94013.4|94114|94015.9|94056.1|93956.2|43
1651462910000|2022-05-02 03:41:50|94063.1|94013.1|94067.6|94017.6|94069.3|94019.3|94060.1|94010.1|32
1651462920000|2022-05-02 03:42:00|94067.7|94017.7|94066.2|94016.2|94068.8|94018.8|94061.6|94011.6|34
1651462930000|2022-05-02 03:42:10|94066|94016|94064.3|94014.3|94070.9|94020.9|94061.8|94011.8|37
1651462940000|2022-05-02 03:42:20|94064.2|94014.2|94061|94011|94067.4|94017.4|94061|94011|30
1651462950000|2022-05-02 03:42:30|94060.5|94010.5|94062|94012|94107.8|94014.5|94048.8|93965.8|45
1651462960000|2022-05-02 03:42:40|94060.6|94010.6|94107.3|93967.2|94113.7|94018.8|94060.6|93967.2|36
1651462970000|2022-05-02 03:42:50|94106.4|93969.4|94063.2|94013.2|94106.4|94017.5|94063.1|93969.4|26
1651462980000|2022-05-02 03:43:00|94063|94013|94059.1|94009.1|94067.9|94017.9|94059.1|94009.1|29
1651462990000|2022-05-02 03:43:10|94058.2|94008.2|94063.2|94013.2|94065.9|94015.9|94057.1|94007.1|37
1651463000000|2022-05-02 03:43:20|94063|94013|94062.4|94012.4|94098.3|94016.6|94054.2|93967|56
1651463010000|2022-05-02 03:43:30|94060.8|94010.8|94061.5|94011.5|94066.6|94016.6|94060.5|94010.5|42
1651463020000|2022-05-02 03:43:40|94062.3|94012.3|94066.9|94016.9|94067.2|94017.2|94061.6|94011.6|31
1651463030000|2022-05-02 03:43:50|94063.6|94013.6|94067.4|94017.4|94067.6|94017.6|94063.4|94013.4|14
1651463040000|2022-05-02 03:44:00|94066.1|94016.1|94062.1|94012.1|94067.1|94017.1|94056.6|94006.6|44
1651463050000|2022-05-02 03:44:10|94062|94012|94058.8|94008.8|94062|94012|94058.2|94008.2|23
1651463060000|2022-05-02 03:44:20|94058.6|94008.6|94057.6|94007.6|94059.2|94009.2|94057.6|94007.6|21
1651463070000|2022-05-02 03:44:30|94058.1|94008.1|94058.6|94008.6|94061|94011|94057.3|94007.3|25
1651463080000|2022-05-02 03:44:40|94058.2|94008.2|94058.6|94008.6|94061.8|94011.8|94057.3|94007.3|40
1651463090000|2022-05-02 03:44:50|94058.5|94008.5|94055.7|94005.7|94059.3|94009.3|94055.7|94005.7|24
1651463100000|2022-05-02 03:45:00|94058.1|94008.1|94058.1|94008.1|94060.2|94010.2|94055.9|94005.9|23
1651463110000|2022-05-02 03:45:10|94058.6|94008.6|94056|94006|94059.9|94009.9|94055.8|94005.8|23
1651463120000|2022-05-02 03:45:20|94054.5|94004.5|94055.5|94005.5|94057.1|94007.1|94053.7|94003.7|20
1651463130000|2022-05-02 03:45:30|94053.5|94003.5|94055.1|94005.1|94055.5|94005.5|94053.5|94003.5|19
1651463140000|2022-05-02 03:45:40|94053.8|94003.8|94054.4|94004.4|94054.4|94004.4|94051.4|94001.4|24
1651463150000|2022-05-02 03:45:50|94053.3|94003.3|94052.1|94002.1|94055|94005|94051.1|94001.1|19
1651463160000|2022-05-02 03:46:00|94051.7|94001.7|94053.2|94003.2|94055.4|94005.4|94044.4|93994.4|38
1651463170000|2022-05-02 03:46:10|94054.1|94004.1|94055.4|94005.4|94060.1|94010.1|94053.1|94003.1|34
1651463180000|2022-05-02 03:46:20|94055.8|94005.8|94056|94006|94060.7|94010.7|94055.3|94005.3|36
1651463190000|2022-05-02 03:46:30|94055.5|94005.5|94056.3|94006.3|94057.8|94007.8|94045.9|93995.9|32
1651463200000|2022-05-02 03:46:40|94055.7|94005.7|94054.7|94004.7|94059.7|94009.7|94047.5|93997.5|29
1651463210000|2022-05-02 03:46:50|94053.2|94003.2|94055.6|94005.6|94061.5|94011.5|94052.3|94002.3|37
1651463220000|2022-05-02 03:47:00|94057.7|94007.7|94051.7|94001.7|94088|94014.5|94051.5|93956.6|37
1651463230000|2022-05-02 03:47:10|94051.5|94001.5|94053.9|94003.9|94056.8|94006.8|94046.1|93996.1|44
1651463240000|2022-05-02 03:47:20|94052.9|94002.9|94057.3|94007.3|94057.4|94007.4|94043.3|93993.3|33
1651463250000|2022-05-02 03:47:30|94057|94007|94057.4|94007.4|94064.8|94014.8|94053.5|94003.5|27
1651463260000|2022-05-02 03:47:40|94057.3|94007.3|94062.7|94012.7|94062.7|94012.7|94048.6|93998.6|30
1651463270000|2022-05-02 03:47:50|94057.3|94007.3|94061.4|94011.4|94111.1|94022|94056.4|93979|43
1651463280000|2022-05-02 03:48:00|94061.7|94011.7|94055.9|94005.9|94065.6|94015.6|94052.3|94002.3|43
1651463290000|2022-05-02 03:48:10|94055.5|94005.5|94059.9|94009.9|94060|94010|94055.5|94005.5|39
1651463300000|2022-05-02 03:48:20|94059.8|94009.8|94062.9|94012.9|94065.9|94015.9|94059.2|94009.2|37
1651463310000|2022-05-02 03:48:30|94063|94013|94063.1|94013.1|94065.2|94015.2|94058.6|94008.6|25
1651463320000|2022-05-02 03:48:40|94063.2|94013.2|94057.8|94007.8|94063.4|94013.4|94057.8|94007.8|27
1651463330000|2022-05-02 03:48:50|94062.1|94012.1|94061.9|94011.9|94064.8|94014.8|94057.5|94007.5|26
1651463340000|2022-05-02 03:49:00|94062|94012|94060.5|94010.5|94066|94016|94060.5|94010.5|26
1651463350000|2022-05-02 03:49:10|94060.2|94010.2|94065.9|94015.9|94103.2|94016.4|94060|93977.6|28
1651463360000|2022-05-02 03:49:20|94066.2|94016.2|94065.2|94015.2|94066.8|94016.8|94059.1|94009.1|25
1651463370000|2022-05-02 03:49:30|94065.1|94015.1|94066.5|94016.5|94069|94019|94058.3|94008.3|35
1651463380000|2022-05-02 03:49:40|94068.1|94018.1|94063.6|94013.6|94098|94019.4|94053.7|93972|37
1651463390000|2022-05-02 03:49:50|94064.3|94014.3|94058|94008|94064.3|94014.3|94057|94007|36
1651463400000|2022-05-02 03:50:00|94058.2|94008.2|94057.4|94007.4|94059.6|94009.6|94053.8|94003.8|31
1651463410000|2022-05-02 03:50:10|94057.5|94007.5|94057.1|94007.1|94059.7|94009.7|94053.3|94003.3|37
1651463420000|2022-05-02 03:50:20|94057|94007|94057.5|94007.5|94057.6|94007.6|94056|94006|17
1651463430000|2022-05-02 03:50:30|94057.1|94007.1|94062.8|94012.8|94062.8|94012.8|94053.3|94003.3|19
1651463440000|2022-05-02 03:50:40|94063.4|94013.4|94054.5|94004.5|94065|94015|94048.6|93998.6|23
1651463450000|2022-05-02 03:50:50|94055.3|94005.3|94053.6|94003.6|94055.6|94005.6|94053.3|94003.3|20
1651463460000|2022-05-02 03:51:00|94053.9|94003.9|94053.7|94003.7|94054.4|94004.4|94052.9|94002.9|23
1651463470000|2022-05-02 03:51:10|94053.9|94003.9|94037.9|93987.9|94091.2|94003.9|94036.9|93943.8|39
1651463480000|2022-05-02 03:51:20|94038.5|93988.5|94079.7|93952.6|94079.7|93993.6|94038.2|93952.6|30
1651463490000|2022-05-02 03:51:30|94043|93993|94037.6|93987.6|94043|93993|94030.5|93980.5|47
1651463500000|2022-05-02 03:51:40|94037.7|93987.7|94030.6|93980.6|94075.1|93988.6|94017|93933.7|48
1651463510000|2022-05-02 03:51:50|94030.9|93980.9|94027|93977|94032.9|93982.9|94027|93977|31
1651463520000|2022-05-02 03:52:00|94027.6|93977.6|94031|93981|94031.1|93981.1|94024.8|93974.8|44
1651463530000|2022-05-02 03:52:10|94030|93980|94017.6|93967.6|94030|93980|94007.7|93957.7|45
1651463540000|2022-05-02 03:52:20|94019|93969|94016.9|93966.9|94057.2|93971.4|94014.3|93927.8|45
1651463550000|2022-05-02 03:52:30|94020.6|93970.6|94012.8|93962.8|94020.6|93970.6|94007.3|93957.3|51
1651463560000|2022-05-02 03:52:40|94012.6|93962.6|94016|93966|94016.6|93966.6|94006.1|93956.1|49
1651463570000|2022-05-02 03:52:50|94015.6|93965.6|94014.4|93964.4|94016.2|93966.2|94014|93964|33
1651463580000|2022-05-02 03:53:00|94014.3|93964.3|94013.3|93963.3|94055.5|93971.2|94013.2|93928.6|51
1651463590000|2022-05-02 03:53:10|94017.5|93967.5|94017.1|93967.1|94027.3|93977.3|94013.4|93963.4|48
1651463600000|2022-05-02 03:53:20|94017.5|93967.5|94014.1|93964.1|94021.3|93971.3|94014.1|93964.1|26
1651463610000|2022-05-02 03:53:30|94018.7|93968.7|94017.8|93967.8|94022.7|93972.7|94017.8|93967.8|17
1651463620000|2022-05-02 03:53:40|94017.2|93967.2|94061.7|93936.4|94061.7|93979.3|94012|93936.4|34
1651463630000|2022-05-02 03:53:50|94063.2|93934.5|94024.6|93974.6|94063.2|93984.4|94022.1|93934.5|45
1651463640000|2022-05-02 03:54:00|94024.5|93974.5|94025|93975|94030.1|93980.1|94023.4|93973.4|45
1651463650000|2022-05-02 03:54:10|94025.3|93975.3|94028.8|93978.8|94036|93986|94024.5|93974.5|59
1651463660000|2022-05-02 03:54:20|94025.4|93975.4|94017.4|93967.4|94027.1|93977.1|94017.4|93967.4|45
1651463670000|2022-05-02 03:54:30|94020.4|93970.4|94025.6|93975.6|94072|93982.4|94016.4|93935.3|60
1651463680000|2022-05-02 03:54:40|94025.2|93975.2|94020.4|93970.4|94030.1|93980.1|94018|93968|50
1651463690000|2022-05-02 03:54:50|94019.9|93969.9|94028.6|93978.6|94029.6|93979.6|94018.3|93968.3|49
1651463700000|2022-05-02 03:55:00|94028.1|93978.1|94026.8|93976.8|94071.6|93981.5|94019.1|93928.5|54
1651463710000|2022-05-02 03:55:10|94027.1|93977.1|94027.2|93977.2|94028|93978|94024|93974|33
1651463720000|2022-05-02 03:55:20|94027.1|93977.1|94026.3|93976.3|94028|93978|94021.6|93971.6|38
1651463730000|2022-05-02 03:55:30|94026.2|93976.2|94020.8|93970.8|94062.8|93976.7|94019.5|93931.5|41
1651463740000|2022-05-02 03:55:40|94020.5|93970.5|94022.9|93972.9|94063.2|93974.9|94020.5|93936.1|30
1651463750000|2022-05-02 03:55:50|94022.8|93972.8|94024.1|93974.1|94025.9|93975.9|94021.9|93971.9|37
1651463760000|2022-05-02 03:56:00|94024.6|93974.6|94026|93976|94077.1|93987.4|94019.7|93941.1|44
1651463770000|2022-05-02 03:56:10|94026.7|93976.7|94026.2|93976.2|94026.8|93976.8|94025.4|93975.4|23
1651463780000|2022-05-02 03:56:20|94025.9|93975.9|94024|93974|94029.3|93979.3|94024|93974|23
1651463790000|2022-05-02 03:56:30|94019.7|93969.7|94020.1|93970.1|94059|93976.7|94017.9|93932.7|43
1651463800000|2022-05-02 03:56:40|94020.2|93970.2|94019.9|93969.9|94025.1|93975.1|94018.4|93968.4|32
1651463810000|2022-05-02 03:56:50|94020.2|93970.2|94019.9|93969.9|94023.8|93973.8|94019.1|93969.1|42
1651463820000|2022-05-02 03:57:00|94020.3|93970.3|94017.5|93967.5|94025.5|93975.5|94010.6|93960.6|52
1651463830000|2022-05-02 03:57:10|94017.7|93967.7|94013.8|93963.8|94021.1|93971.1|94013.3|93963.3|34
1651463840000|2022-05-02 03:57:20|94013.6|93963.6|94031.1|93981.1|94071.6|93987.1|94011|93938.7|42
1651463850000|2022-05-02 03:57:30|94030.8|93980.8|94027|93977|94075.3|93990.5|94024.6|93943.1|45
1651463860000|2022-05-02 03:57:40|94027.4|93977.4|94043.9|93993.9|94088.3|93998.5|94027.4|93955.2|52
1651463870000|2022-05-02 03:57:50|94042.6|93992.6|94042.8|93992.8|94046.7|93996.7|94039.4|93989.4|60
1651463880000|2022-05-02 03:58:00|94042.5|93992.5|94043.8|93993.8|94081.5|93996|94036.7|93953.1|48
1651463890000|2022-05-02 03:58:10|94043.7|93993.7|94041.1|93991.1|94079.4|93994.9|94031.3|93948.2|48
1651463900000|2022-05-02 03:58:20|94040.5|93990.5|94040.2|93990.2|94048.8|93998.8|94040.2|93990.2|35
1651463910000|2022-05-02 03:58:30|94039.4|93989.4|94039.5|93989.5|94048.4|93998.4|94038.8|93988.8|49
1651463920000|2022-05-02 03:58:40|94040.1|93990.1|94043.8|93993.8|94047.8|93997.8|94038.7|93988.7|49
1651463930000|2022-05-02 03:58:50|94042.8|93992.8|94044.4|93994.4|94049.9|93999.9|94042.8|93992.8|38
1651463940000|2022-05-02 03:59:00|94044.1|93994.1|94058.5|94008.5|94059.2|94009.2|94044.1|93994.1|41
1651463950000|2022-05-02 03:59:10|94058|94008|94059.1|94009.1|94062.5|94012.5|94052.5|94002.5|47
1651463960000|2022-05-02 03:59:20|94059.6|94009.6|94054.7|94004.7|94060.8|94010.8|94047.3|93997.3|52
1651463970000|2022-05-02 03:59:30|94054.6|94004.6|94053.1|94003.1|94057.8|94007.8|94053.1|94003.1|36
1651463980000|2022-05-02 03:59:40|94054.4|94004.4|94048.7|93998.7|94097.1|94006.1|94037.5|93938.9|71
1651463990000|2022-05-02 03:59:50|94049.1|93999.1|94052.4|94002.4|94052.4|94002.4|94044.8|93994.8|44
1651464000000|2022-05-02 04:00:00|94052.3|94002.3|94053.8|94003.8|94086.2|94004.7|94044.2|93956.9|60
1651464010000|2022-05-02 04:00:10|94054.5|94004.5|94053.4|94003.4|94056.5|94006.5|94049.3|93999.3|48
1651464020000|2022-05-02 04:00:20|94053.3|94003.3|94052.6|94002.6|94054.4|94004.4|94050.4|94000.4|44
1651464030000|2022-05-02 04:00:30|94053.1|94003.1|94054.2|94004.2|94055.4|94005.4|94046.9|93996.9|45
1651464040000|2022-05-02 04:00:40|94054|94004|94055.9|94005.9|94056.7|94006.7|94050.5|94000.5|52
1651464050000|2022-05-02 04:00:50|94055.8|94005.8|94058|94008|94061|94011|94051.3|94001.3|47
1651464060000|2022-05-02 04:01:00|94059.4|94009.4|94065.7|94015.7|94065.7|94015.7|94056.3|94006.3|44
1651464070000|2022-05-02 04:01:10|94066.3|94016.3|94070.9|94020.9|94071.7|94021.7|94066.3|94016.3|48
1651464080000|2022-05-02 04:01:20|94070.7|94020.7|94068.4|94018.4|94070.7|94020.7|94066.5|94016.5|35
1651464090000|2022-05-02 04:01:30|94068.9|94018.9|94072.7|94022.7|94076|94026|94068.4|94018.4|41
1651464100000|2022-05-02 04:01:40|94072.8|94022.8|94070.9|94020.9|94072.8|94022.8|94068|94018|32
1651464110000|2022-05-02 04:01:50|94070.5|94020.5|94070.5|94020.5|94071.3|94021.3|94068.1|94018.1|33
1651464120000|2022-05-02 04:02:00|94070.7|94020.7|94086.5|94036.5|94086.5|94036.5|94070.3|94020.3|42
1651464130000|2022-05-02 04:02:10|94086.7|94036.7|94090.7|94040.7|94136.2|94056.3|94086.7|94009.7|63
1651464140000|2022-05-02 04:02:20|94091.9|94041.9|94101.6|94051.6|94105.2|94055.2|94091.9|94041.9|55
1651464150000|2022-05-02 04:02:30|94101.9|94051.9|94094.6|94044.6|94102|94052|94092.1|94042.1|55
1651464160000|2022-05-02 04:02:40|94094.5|94044.5|94096.6|94046.6|94135.3|94050.6|94092.5|93987.7|55
1651464170000|2022-05-02 04:02:50|94096.7|94046.7|94104.5|94054.5|94110.2|94060.2|94084.7|94034.7|48
1651464180000|2022-05-02 04:03:00|94104.6|94054.6|94098.3|94048.3|94105.5|94055.5|94095.5|94045.5|48
1651464190000|2022-05-02 04:03:10|94098.2|94048.2|94107.5|94057.5|94113.7|94063.7|94098|94048|52
1651464200000|2022-05-02 04:03:20|94107.2|94057.2|94107.3|94057.3|94110.8|94060.8|94105.5|94055.5|48
1651464210000|2022-05-02 04:03:30|94107.7|94057.7|94110.3|94060.3|94113.5|94063.5|94106.8|94056.8|37
1651464220000|2022-05-02 04:03:40|94110|94060|94112.3|94062.3|94114.1|94064.1|94099.5|94049.5|66
1651464230000|2022-05-02 04:03:50|94112.6|94062.6|94112.7|94062.7|94123.9|94073.9|94102.4|94052.4|62
1651464240000|2022-05-02 04:04:00|94112.2|94062.2|94098.9|94048.9|94144.3|94072|94098.9|94009.7|60
1651464250000|2022-05-02 04:04:10|94101.2|94051.2|94105.5|94055.5|94105.7|94055.7|94097|94047|34
1651464260000|2022-05-02 04:04:20|94105.9|94055.9|94105|94055|94105.9|94055.9|94098.3|94048.3|42
1651464270000|2022-05-02 04:04:30|94098.2|94048.2|94098.5|94048.5|94139.7|94052.3|94094.6|94000.5|46
1651464280000|2022-05-02 04:04:40|94098.2|94048.2|94097.1|94047.1|94104.5|94054.5|94095.4|94045.4|39
1651464290000|2022-05-02 04:04:50|94096.1|94046.1|94098.3|94048.3|94133.6|94055.5|94092|94001.5|68
1651464300000|2022-05-02 04:05:00|94096.5|94046.5|94098.6|94048.6|94100.7|94050.7|94090.6|94040.6|47
1651464310000|2022-05-02 04:05:10|94098.9|94048.9|94098.5|94048.5|94099.6|94049.6|94096.3|94046.3|29
1651464320000|2022-05-02 04:05:20|94098.8|94048.8|94111.3|94061.3|94114.6|94064.6|94098.5|94048.5|42
1651464330000|2022-05-02 04:05:30|94111|94061|94108.6|94058.6|94156.4|94070.3|94096.5|94006.4|69
1651464340000|2022-05-02 04:05:40|94110.1|94060.1|94115.3|94065.3|94116.4|94066.4|94108.6|94058.6|35
1651464350000|2022-05-02 04:05:50|94116.3|94066.3|94099.6|94049.6|94116.3|94066.3|94095.4|94045.4|40
1651464360000|2022-05-02 04:06:00|94099.9|94049.9|94105.8|94055.8|94110.9|94060.9|94097.2|94047.2|44
1651464370000|2022-05-02 04:06:10|94107.4|94057.4|94107.6|94057.6|94111.7|94061.7|94103.7|94053.7|49
1651464380000|2022-05-02 04:06:20|94107.5|94057.5|94109.5|94059.5|94111.4|94061.4|94094.9|94044.9|60
1651464390000|2022-05-02 04:06:30|94110.3|94060.3|94107.5|94057.5|94111.7|94061.7|94103.4|94053.4|57
1651464400000|2022-05-02 04:06:40|94107.3|94057.3|94104.4|94054.4|94107.7|94057.7|94101.4|94051.4|41
1651464410000|2022-05-02 04:06:50|94104.7|94054.7|94103.9|94053.9|94107.3|94057.3|94093.4|94043.4|64
1651464420000|2022-05-02 04:07:00|94103|94053|94108.5|94058.5|94112.5|94062.5|94103|94053|56
1651464430000|2022-05-02 04:07:10|94107.6|94057.6|94109.1|94059.1|94112.5|94062.5|94105.9|94055.9|48
1651464440000|2022-05-02 04:07:20|94110|94060|94108.9|94058.9|94115.6|94065.6|94108.8|94058.8|53
1651464450000|2022-05-02 04:07:30|94109.4|94059.4|94112.7|94062.7|94114.6|94064.6|94108.9|94058.9|47
1651464460000|2022-05-02 04:07:40|94112.1|94062.1|94113.3|94063.3|94120.5|94070.5|94111.8|94061.8|57
1651464470000|2022-05-02 04:07:50|94114.4|94064.4|94110.7|94060.7|94117.5|94067.5|94110.4|94060.4|44
1651464480000|2022-05-02 04:08:00|94110.5|94060.5|94116|94066|94116.1|94066.1|94110.5|94060.5|32
1651464490000|2022-05-02 04:08:10|94116.1|94066.1|94115.9|94065.9|94117.3|94067.3|94111.1|94061.1|55
1651464500000|2022-05-02 04:08:20|94115.3|94065.3|94111|94061|94121.9|94071.9|94101|94051|49
1651464510000|2022-05-02 04:08:30|94110.8|94060.8|94106.9|94056.9|94110.8|94060.8|94104.5|94054.5|36
1651464520000|2022-05-02 04:08:40|94106.8|94056.8|94102.1|94052.1|94107.8|94057.8|94100.7|94050.7|34
1651464530000|2022-05-02 04:08:50|94102.2|94052.2|94096.8|94046.8|94129.8|94052.3|94090.2|94002.3|40
1651464540000|2022-05-02 04:09:00|94097.7|94047.7|94096.1|94046.1|94100.4|94050.4|94093.3|94043.3|48
1651464550000|2022-05-02 04:09:10|94096.2|94046.2|94096|94046|94096.3|94046.3|94092.3|94042.3|25
1651464560000|2022-05-02 04:09:20|94095.9|94045.9|94082|94032|94096.3|94046.3|94072.4|94022.4|38
1651464570000|2022-05-02 04:09:30|94081.7|94031.7|94084.2|94034.2|94121.2|94036|94080.6|93996|38
1651464580000|2022-05-02 04:09:40|94082.9|94032.9|94086.5|94036.5|94089.3|94039.3|94082.9|94032.9|27
1651464590000|2022-05-02 04:09:50|94084.6|94034.6|94096.3|94046.3|94096.6|94046.6|94084.1|94034.1|35
1651464600000|2022-05-02 04:10:00|94095.2|94045.2|94103.5|94053.5|94109.2|94059.2|94095.2|94045.2|51
1651464610000|2022-05-02 04:10:10|94104.2|94054.2|94103.2|94053.2|94105.8|94055.8|94100.6|94050.6|49
1651464620000|2022-05-02 04:10:20|94103.1|94053.1|94101.7|94051.7|94103.8|94053.8|94096.7|94046.7|28
1651464630000|2022-05-02 04:10:30|94101.2|94051.2|94087.9|94037.9|94101.5|94051.5|94087.1|94037.1|49
1651464640000|2022-05-02 04:10:40|94089.6|94039.6|94092.2|94042.2|94094.1|94044.1|94087.1|94037.1|40
1651464650000|2022-05-02 04:10:50|94092.7|94042.7|94092|94042|94093.6|94043.6|94089.7|94039.7|25
1651464660000|2022-05-02 04:11:00|94091.7|94041.7|94087.8|94037.8|94095.9|94045.9|94083.5|94033.5|45
1651464670000|2022-05-02 04:11:10|94090|94040|94089.4|94039.4|94092|94042|94082.7|94032.7|29
1651464680000|2022-05-02 04:11:20|94087.2|94037.2|94086.1|94036.1|94126.3|94045.7|94082.8|93994|33
1651464690000|2022-05-02 04:11:30|94087.1|94037.1|94086.2|94036.2|94089|94039|94082.8|94032.8|35
1651464700000|2022-05-02 04:11:40|94084.9|94034.9|94086.9|94036.9|94090.9|94040.9|94084.2|94034.2|36
1651464710000|2022-05-02 04:11:50|94089.8|94039.8|94089.7|94039.7|94091.3|94041.3|94086.3|94036.3|28
1651464720000|2022-05-02 04:12:00|94090.4|94040.4|94088.1|94038.1|94090.4|94040.4|94082.5|94032.5|19
1651464730000|2022-05-02 04:12:10|94084.3|94034.3|94082.7|94032.7|94088.7|94038.7|94082.2|94032.2|10
1651464740000|2022-05-02 04:12:20|94085.2|94035.2|94080.4|94030.4|94087.5|94037.5|94076.2|94026.2|33
1651464750000|2022-05-02 04:12:30|94079.6|94029.6|94070.7|94020.7|94107.9|94036.6|94058.6|93978.7|43
1651464760000|2022-05-02 04:12:40|94069.3|94019.3|94068.4|94018.4|94069.4|94019.4|94067|94017|30
1651464770000|2022-05-02 04:12:50|94069.1|94019.1|94067.7|94017.7|94069.1|94019.1|94066.2|94016.2|16
1651464780000|2022-05-02 04:13:00|94067.8|94017.8|94057.3|94007.3|94067.8|94017.8|94056.9|94006.9|28
1651464790000|2022-05-02 04:13:10|94057.5|94007.5|94063.7|94013.7|94064.2|94014.2|94056.6|94006.6|27
1651464800000|2022-05-02 04:13:20|94064|94014|94066.2|94016.2|94073.1|94023.1|94064|94014|26
1651464810000|2022-05-02 04:13:30|94066|94016|94064.9|94014.9|94068|94018|94064.4|94014.4|22
1651464820000|2022-05-02 04:13:40|94065|94015|94065.3|94015.3|94070.9|94020.9|94064.8|94014.8|19
1651464830000|2022-05-02 04:13:50|94065.8|94015.8|94064.5|94014.5|94067.3|94017.3|94064.3|94014.3|14
1651464840000|2022-05-02 04:14:00|94063.7|94013.7|94066.9|94016.9|94066.9|94016.9|94062.5|94012.5|31
1651464850000|2022-05-02 04:14:10|94066.7|94016.7|94097.8|93953.9|94097.8|94033.1|94008.3|93907.8|42
1651464860000|2022-05-02 04:14:20|94051.7|94001.7|94050.2|94000.2|94100.8|94006.3|94047.8|93954.5|50
1651464870000|2022-05-02 04:14:30|94050.6|94000.6|94049.6|93999.6|94050.8|94000.8|94047|93997|30
1651464880000|2022-05-02 04:14:40|94051.4|94001.4|94047.2|93997.2|94053.8|94003.8|94044.7|93994.7|43
1651464890000|2022-05-02 04:14:50|94046.8|93996.8|94047.6|93997.6|94113.6|94003.3|93995.5|93892|60
1651464900000|2022-05-02 04:15:00|94047.3|93997.3|94050.1|94000.1|94050.1|94000.1|94044.5|93994.5|37
1651464910000|2022-05-02 04:15:10|94049.6|93999.6|94054.5|94004.5|94104.7|94008.4|94049.1|93954.1|51
1651464920000|2022-05-02 04:15:20|94053.8|94003.8|94057.7|94007.7|94104.7|94018.2|94053.1|93965.5|47
1651464930000|2022-05-02 04:15:30|94058.7|94008.7|94060.4|94010.4|94064.1|94014.1|94057.2|94007.2|47
1651464940000|2022-05-02 04:15:40|94060.9|94010.9|94055.6|94005.6|94061|94011|94055.1|94005.1|27
1651464950000|2022-05-02 04:15:50|94057.1|94007.1|94065|94015|94065.4|94015.4|94057.1|94007.1|44
1651464960000|2022-05-02 04:16:00|94064.2|94014.2|94052|94002|94109.7|94014.2|94038.7|93946|62
1651464970000|2022-05-02 04:16:10|94050.5|94000.5|94050.6|94000.6|94054.5|94004.5|94048.9|93998.9|42
1651464980000|2022-05-02 04:16:20|94050.5|94000.5|94050.8|94000.8|94053.3|94003.3|94046.9|93996.9|41
1651464990000|2022-05-02 04:16:30|94052|94002|94055.5|94005.5|94099.7|94011.9|94049.9|93970.2|43
1651465000000|2022-05-02 04:16:40|94055.6|94005.6|94051.3|94001.3|94093.8|94005.9|94048.9|93957.4|54
1651465010000|2022-05-02 04:16:50|94051.4|94001.4|94051.3|94001.3|94108.6|94015.3|94040.3|93948.5|58
1651465020000|2022-05-02 04:17:00|94051|94001|94052.7|94002.7|94056.1|94006.1|94050.6|94000.6|33
1651465030000|2022-05-02 04:17:10|94052.8|94002.8|94054.3|94004.3|94055.2|94005.2|94050|94000|37
1651465040000|2022-05-02 04:17:20|94052.8|94002.8|94050.7|94000.7|94058.1|94008.1|94048.4|93998.4|54
1651465050000|2022-05-02 04:17:30|94052.3|94002.3|94052.4|94002.4|94054.7|94004.7|94045.5|93995.5|39
1651465060000|2022-05-02 04:17:40|94052.2|94002.2|94054.1|94004.1|94102.9|94012.2|94045|93959.9|56
1651465070000|2022-05-02 04:17:50|94054|94004|94061.2|94011.2|94101.2|94011.2|94047.1|93961|46
1651465080000|2022-05-02 04:18:00|94097.8|93969.1|94053.4|94003.4|94097.8|94006.7|94048.7|93969.1|50
1651465090000|2022-05-02 04:18:10|94053.5|94003.5|94042.6|93992.6|94111.5|94012|94023.3|93899.4|66
1651465100000|2022-05-02 04:18:20|94043.4|93993.4|94047.3|93997.3|94098.6|93998.6|94040.3|93951.8|46
1651465110000|2022-05-02 04:18:30|94046.9|93996.9|94052.1|94002.1|94055.6|94005.6|94046.9|93996.9|40
1651465120000|2022-05-02 04:18:40|94052.3|94002.3|94049.7|93999.7|94106.9|94008.9|94005.1|93879.6|49
1651465130000|2022-05-02 04:18:50|94051.8|94001.8|94058.7|94008.7|94060.2|94010.2|94048.4|93998.4|43
1651465140000|2022-05-02 04:19:00|94058.9|94008.9|94059|94009|94064.9|94014.9|94054.1|94004.1|40
1651465150000|2022-05-02 04:19:10|94058.8|94008.8|94059|94009|94117.1|94019.1|94056.8|93974.1|47
1651465160000|2022-05-02 04:19:20|94060.4|94010.4|94064.7|94014.7|94067.2|94017.2|94057.9|94007.9|43
1651465170000|2022-05-02 04:19:30|94065.7|94015.7|94067.5|94017.5|94110|94021.6|94058.4|93970|48
1651465180000|2022-05-02 04:19:40|94066.6|94016.6|94038.8|93988.8|94082.9|94023.3|94013.9|93946.5|64
1651465190000|2022-05-02 04:19:50|94046.2|93996.2|94060.3|94010.3|94110.3|94012.8|94046.2|93960.8|55
1651465200000|2022-05-02 04:20:00|94060.4|94010.4|94059.9|94009.9|94060.6|94010.6|94058.5|94008.5|33
1651465210000|2022-05-02 04:20:10|94060.1|94010.1|94096.8|93963|94101.3|94013.8|94001.5|93892.5|33
1651465220000|2022-05-02 04:20:20|94097.1|93966.3|94084|93953.8|94114.3|94019.6|94002.9|93912.2|64
1651465230000|2022-05-02 04:20:30|94081.9|93954.5|94056|94006|94098.1|94012.6|94043.8|93954.5|60
1651465240000|2022-05-02 04:20:40|94055.6|94005.6|94060.2|94010.2|94060.2|94010.2|94051|94001|39
1651465250000|2022-05-02 04:20:50|94059.8|94009.8|94059.4|94009.4|94063.1|94013.1|94059.4|94009.4|37
1651465260000|2022-05-02 04:21:00|94059.2|94009.2|94064.3|94014.3|94122.3|94025|94017.4|93923.4|62
1651465270000|2022-05-02 04:21:10|94062.2|94012.2|94063.5|94013.5|94114|94015.1|94051.7|93958.7|46
1651465280000|2022-05-02 04:21:20|94063.7|94013.7|94065|94015|94107.5|94021.4|94061.1|93971.4|56
1651465290000|2022-05-02 04:21:30|94065.6|94015.6|94062.7|94012.7|94069.5|94019.5|94060.5|94010.5|44
1651465300000|2022-05-02 04:21:40|94062.2|94012.2|94058.8|94008.8|94064.6|94014.6|94058.8|94008.8|32
1651465310000|2022-05-02 04:21:50|94058.5|94008.5|94057|94007|94061.3|94011.3|94055|94005|35
1651465320000|2022-05-02 04:22:00|94057.2|94007.2|94055.6|94005.6|94059.5|94009.5|94053.1|94003.1|26
1651465330000|2022-05-02 04:22:10|94055.5|94005.5|94056.7|94006.7|94105.2|94010.8|94052|93963.6|41
1651465340000|2022-05-02 04:22:20|94056.8|94006.8|94051.5|94001.5|94057.1|94007.1|94050.9|94000.9|49
1651465350000|2022-05-02 04:22:30|94052|94002|94051.9|94001.9|94088.9|94007.8|94049.2|93962.3|40
1651465360000|2022-05-02 04:22:40|94052.1|94002.1|94056.6|94006.6|94102.9|94007.3|94048.3|93955.9|50
1651465370000|2022-05-02 04:22:50|94057.6|94007.6|94044|93994|94120.5|94007.7|94044|93939.5|49
1651465380000|2022-05-02 04:23:00|94049.4|93999.4|94055.9|94005.9|94105.5|94010.8|94049.4|93956|43
1651465390000|2022-05-02 04:23:10|94059.3|94009.3|94059|94009|94062.7|94012.7|94054.1|94004.1|42
1651465400000|2022-05-02 04:23:20|94059.3|94009.3|94049.6|93999.6|94108.7|94015.4|93999.8|93907.5|55
1651465410000|2022-05-02 04:23:30|94050.3|94000.3|94052.2|94002.2|94052.9|94002.9|94048.4|93998.4|35
1651465420000|2022-05-02 04:23:40|94052|94002|94052.7|94002.7|94054.8|94004.8|94051.4|94001.4|35
1651465430000|2022-05-02 04:23:50|94052|94002|94098.7|93937|94110.7|94012.4|94044.5|93937|49
1651465440000|2022-05-02 04:24:00|94098|93944.3|94049.2|93999.2|94098.8|94007.1|94044.8|93944.3|63
1651465450000|2022-05-02 04:24:10|94049.3|93999.3|94046.6|93996.6|94050.1|94000.1|94046.6|93996.6|30
1651465460000|2022-05-02 04:24:20|94048.8|93998.8|94048.9|93998.9|94049.9|93999.9|94046.6|93996.6|32
1651465470000|2022-05-02 04:24:30|94048.8|93998.8|94053.7|94003.7|94111.8|94007.3|94045.5|93958.5|49
1651465480000|2022-05-02 04:24:40|94053.9|94003.9|94053|94003|94056|94006|94050.9|94000.9|28
1651465490000|2022-05-02 04:24:50|94054.8|94004.8|94062.9|94012.9|94063|94013|94053.1|94003.1|47
1651465500000|2022-05-02 04:25:00|94063|94013|94059.2|94009.2|94065.2|94015.2|94055.6|94005.6|53
1651465510000|2022-05-02 04:25:10|94059.1|94009.1|94061.4|94011.4|94109.9|94018.1|94057.7|93978|50
1651465520000|2022-05-02 04:25:20|94063.2|94013.2|94068.2|94018.2|94130.2|94027.7|94063.2|93978.2|59
1651465530000|2022-05-02 04:25:30|94069.3|94019.3|94072.6|94022.6|94074.5|94024.5|94067.2|94017.2|46
1651465540000|2022-05-02 04:25:40|94073|94023|94072.5|94022.5|94073.6|94023.6|94070.6|94020.6|33
1651465550000|2022-05-02 04:25:50|94072.1|94022.1|94072.5|94022.5|94076.1|94026.1|94071.6|94021.6|51
1651465560000|2022-05-02 04:26:00|94069.6|94019.6|94073.6|94023.6|94121.2|94032.5|94068.6|93976.5|64
1651465570000|2022-05-02 04:26:10|94075.2|94025.2|94062.1|94012.1|94120.2|94029.2|94023.5|93925.6|65
1651465580000|2022-05-02 04:26:20|94102.7|93974.2|94060.6|94010.6|94103.6|94014.3|94055.7|93973.9|48
1651465590000|2022-05-02 04:26:30|94063.6|94013.6|94066.4|94016.4|94124.2|94016.4|94000.8|93906.3|60
1651465600000|2022-05-02 04:26:40|94065.5|94015.5|94061|94011|94106.1|94018.8|94059.4|93976.3|43
1651465610000|2022-05-02 04:26:50|94061.5|94011.5|94061.9|94011.9|94108|94016.1|94057.8|93968.4|27
1651465620000|2022-05-02 04:27:00|94061.5|94011.5|94102.2|93976.8|94123.7|94016|94059.4|93961.2|42
1651465630000|2022-05-02 04:27:10|94101.7|93974.7|94046.4|93903.2|94119.8|94015.6|94046.4|93903.2|56
1651465640000|2022-05-02 04:27:20|94047.6|93914.1|94057.1|94007.1|94128.1|94012.8|94016.2|93886.7|58
1651465650000|2022-05-02 04:27:30|94057.2|94007.2|94060.2|94010.2|94101.6|94012.7|94057.1|93972|33
1651465660000|2022-05-02 04:27:40|94060.3|94010.3|94117.6|93977.8|94121.5|94019.4|94060|93964.8|46
1651465670000|2022-05-02 04:27:50|94119.2|94021.7|94064.3|94014.3|94119.5|94021.7|94059.6|93972.5|58
1651465680000|2022-05-02 04:28:00|94064.4|94014.4|94064.6|94014.6|94066.6|94016.6|94060.9|94010.9|34
1651465690000|2022-05-02 04:28:10|94064.3|94014.3|94100.8|93975.1|94100.8|94016.1|94062|93975.1|30
1651465700000|2022-05-02 04:28:20|94100.9|94016.3|94063.3|94013.3|94103.8|94022.3|94059|93965.9|47
1651465710000|2022-05-02 04:28:30|94060.1|94010.1|94068.1|94018.1|94111.1|94021.4|94060.1|93970.6|49
1651465720000|2022-05-02 04:28:40|94067.6|94017.6|94068.4|94018.4|94075.7|94025.7|94067.6|94017.6|38
1651465730000|2022-05-02 04:28:50|94070.1|94020.1|94100.7|93974.5|94118.3|94024.9|94051.8|93932.4|74
1651465740000|2022-05-02 04:29:00|94064.6|94014.6|94108.9|93981.7|94111.4|94026.3|94062.5|93979.1|59
1651465750000|2022-05-02 04:29:10|94128.7|93975.6|94067.4|94017.4|94128.7|94026.9|94011.3|93897.6|77
1651465760000|2022-05-02 04:29:20|94066.5|94016.5|94070.4|94020.4|94107.2|94024.8|94065.4|93979.3|50
1651465770000|2022-05-02 04:29:30|94068.5|94018.5|94066.2|94016.2|94073.2|94023.2|94065.5|94015.5|39
1651465780000|2022-05-02 04:29:40|94065.7|94015.7|94068.3|94018.3|94135.9|94019.5|94059.8|93957.1|54
1651465790000|2022-05-02 04:29:50|94068.1|94018.1|94067.8|94017.8|94106.3|94022.9|94065.1|93976.8|50
1651465800000|2022-05-02 04:30:00|94067.5|94017.5|94067.9|94017.9|94116.8|94025.1|94063.9|93968.4|49
1651465810000|2022-05-02 04:30:10|94066.8|94016.8|94070.2|94020.2|94129.9|94021.4|94063.1|93952.2|58
1651465820000|2022-05-02 04:30:20|94070.6|94020.6|94073.9|94023.9|94124.7|94023.9|94057.4|93969.4|56
1651465830000|2022-05-02 04:30:30|94071.9|94021.9|94075.3|94025.3|94114.5|94026.1|94071.1|93986.5|43
1651465840000|2022-05-02 04:30:40|94076.2|94026.2|94076.7|94026.7|94076.7|94026.7|94074.7|94024.7|26
1651465850000|2022-05-02 04:30:50|94076.2|94026.2|94116.1|93989.9|94116.2|94028.3|94076|93987.4|29
1651465860000|2022-05-02 04:31:00|94115.5|93989.4|94111.4|93979.3|94121.3|94026.7|94054.3|93963.3|48
1651465870000|2022-05-02 04:31:10|94109.6|93980.7|94112.1|93986.6|94121.4|94026.2|94064.2|93964.3|63
1651465880000|2022-05-02 04:31:20|94073.9|94023.9|94070.9|94020.9|94122.5|94026.8|94027.9|93928.6|70
1651465890000|2022-05-02 04:31:30|94068|94018|94080.4|94030.4|94137.5|94038.8|94055.2|93980.4|62
1651465900000|2022-05-02 04:31:40|94080.2|94030.2|94011.2|93961.2|94124.4|94044.7|94009.1|93881|67
1651465910000|2022-05-02 04:31:50|94011.8|93961.8|94033.2|93983.2|94082|93988.8|94011.8|93914.3|57
1651465920000|2022-05-02 04:32:00|94033.3|93983.3|94034.8|93984.8|94086.9|93996.1|94033.1|93958.5|33
1651465930000|2022-05-02 04:32:10|94035.1|93985.1|94035.8|93985.8|94036.1|93986.1|94033.4|93983.4|27
1651465940000|2022-05-02 04:32:20|94035.7|93985.7|94034.9|93984.9|94035.9|93985.9|94034.8|93984.8|11
1651465950000|2022-05-02 04:32:30|94034.7|93984.7|94038.3|93988.3|94038.5|93988.5|94033.9|93983.9|39
1651465960000|2022-05-02 04:32:40|94034.9|93984.9|94041.8|93991.8|94042.8|93992.8|94034.9|93984.9|29
1651465970000|2022-05-02 04:32:50|94040.9|93990.9|94040.9|93990.9|94041.8|93991.8|94040.7|93990.7|24
1651465980000|2022-05-02 04:33:00|94039.9|93989.9|94041.5|93991.5|94042.1|93992.1|94039.9|93989.9|16
1651465990000|2022-05-02 04:33:10|94041.4|93991.4|94042.1|93992.1|94042.1|93992.1|94039.7|93989.7|13
1651466000000|2022-05-02 04:33:20|94042.3|93992.3|94042.2|93992.2|94043.8|93993.8|94040.2|93990.2|32
1651466010000|2022-05-02 04:33:30|94041.4|93991.4|94043.2|93993.2|94044.3|93994.3|94040.2|93990.2|19
1651466020000|2022-05-02 04:33:40|94042.6|93992.6|94039.4|93989.4|94042.8|93992.8|94037.3|93987.3|32
1651466030000|2022-05-02 04:33:50|94039.3|93989.3|94038.1|93988.1|94040.3|93990.3|94038.1|93988.1|16
1651466040000|2022-05-02 04:34:00|94038.3|93988.3|94036.6|93986.6|94041.8|93991.8|94036.4|93986.4|29
1651466050000|2022-05-02 04:34:10|94037|93987|94035|93985|94037.2|93987.2|94034.2|93984.2|22
1651466060000|2022-05-02 04:34:20|94032.8|93982.8|94033.2|93983.2|94033.2|93983.2|94032.4|93982.4|9
1651466070000|2022-05-02 04:34:30|94032.9|93982.9|94032.7|93982.7|94033.3|93983.3|94032.5|93982.5|6
1651466080000|2022-05-02 04:34:40|94032.5|93982.5|94032.7|93982.7|94033.4|93983.4|94031.5|93981.5|33
1651466090000|2022-05-02 04:34:50|94032.9|93982.9|94035|93985|94036.4|93986.4|94032.1|93982.1|28
1651466100000|2022-05-02 04:35:00|94035.1|93985.1|94042.7|93992.7|94042.9|93992.9|94034.3|93984.3|35
1651466110000|2022-05-02 04:35:10|94043|93993|94047.9|93997.9|94047.9|93997.9|94041.1|93991.1|29
1651466120000|2022-05-02 04:35:20|94047|93997|94045.6|93995.6|94047.2|93997.2|94044.7|93994.7|12
1651466130000|2022-05-02 04:35:30|94045.8|93995.8|94043.1|93993.1|94046.8|93996.8|94041.6|93991.6|28
1651466140000|2022-05-02 04:35:40|94042.6|93992.6|94042.9|93992.9|94045.4|93995.4|94039.7|93989.7|26
1651466150000|2022-05-02 04:35:50|94043.4|93993.4|94043.6|93993.6|94043.7|93993.7|94042.5|93992.5|8
1651466160000|2022-05-02 04:36:00|94043.8|93993.8|94042.9|93992.9|94044|93994|94042.3|93992.3|24
1651466170000|2022-05-02 04:36:10|94042.5|93992.5|94045.6|93995.6|94046.1|93996.1|94042.5|93992.5|20
1651466180000|2022-05-02 04:36:20|94045.8|93995.8|94044.3|93994.3|94045.8|93995.8|94044.3|93994.3|20
1651466190000|2022-05-02 04:36:30|94043.8|93993.8|94041.5|93991.5|94044.3|93994.3|94041|93991|31
1651466200000|2022-05-02 04:36:40|94041|93991|94040.3|93990.3|94041.2|93991.2|94040.2|93990.2|12
1651466210000|2022-05-02 04:36:50|94040.5|93990.5|94038.8|93988.8|94040.9|93990.9|94038.8|93988.8|23
1651466220000|2022-05-02 04:37:00|94038.6|93988.6|94031.8|93981.8|94039.4|93989.4|94031.8|93981.8|34
1651466230000|2022-05-02 04:37:10|94033.1|93983.1|94034.2|93984.2|94036.1|93986.1|94033.1|93983.1|25
1651466240000|2022-05-02 04:37:20|94034.1|93984.1|94034.4|93984.4|94035|93985|94033|93983|20
1651466250000|2022-05-02 04:37:30|94034.6|93984.6|94034.6|93984.6|94035.4|93985.4|94034.2|93984.2|10
1651466260000|2022-05-02 04:37:40|94033.9|93983.9|94033.7|93983.7|94034.1|93984.1|94031.3|93981.3|20
1651466270000|2022-05-02 04:37:50|94034|93984|94031.3|93981.3|94034.4|93984.4|94031.3|93981.3|27
1651466280000|2022-05-02 04:38:00|94031.2|93981.2|94047.6|93914.4|94057.4|93982|94003.1|93913.7|48
1651466290000|2022-05-02 04:38:10|94007.4|93957.4|94004.7|93954.7|94011.9|93961.9|94004.7|93954.7|17
1651466300000|2022-05-02 04:38:20|94003.4|93953.4|93993.7|93943.7|94006.8|93956.8|93987.4|93937.4|41
1651466310000|2022-05-02 04:38:30|93994.2|93944.2|93993.9|93943.9|93995.5|93945.5|93990|93940|31
1651466320000|2022-05-02 04:38:40|93994.2|93944.2|93995|93945|93995.6|93945.6|93992.8|93942.8|25
1651466330000|2022-05-02 04:38:50|93995.3|93945.3|94006.1|93956.1|94006.1|93956.1|93995.3|93945.3|27
1651466340000|2022-05-02 04:39:00|94006.3|93956.3|94007.6|93957.6|94007.6|93957.6|94003.6|93953.6|25
1651466350000|2022-05-02 04:39:10|94007.7|93957.7|94008.6|93958.6|94013.1|93963.1|94004.2|93954.2|36
1651466360000|2022-05-02 04:39:20|94009|93959|94010.9|93960.9|94014.8|93964.8|94006.4|93956.4|32
1651466370000|2022-05-02 04:39:30|94010.5|93960.5|94010.3|93960.3|94011.8|93961.8|94007|93957|22
1651466380000|2022-05-02 04:39:40|94010.6|93960.6|94010.9|93960.9|94011.7|93961.7|94007.2|93957.2|30
1651466390000|2022-05-02 04:39:50|94010.6|93960.6|94010.3|93960.3|94010.7|93960.7|94008.1|93958.1|15
1651466400000|2022-05-02 04:40:00|94010.2|93960.2|94016.4|93966.4|94016.4|93966.4|94009.8|93959.8|42
1651466410000|2022-05-02 04:40:10|94015.5|93965.5|94015.3|93965.3|94016.2|93966.2|94014.8|93964.8|22
1651466420000|2022-05-02 04:40:20|94014.3|93964.3|94010.9|93960.9|94014.6|93964.6|94010.9|93960.9|17
1651466430000|2022-05-02 04:40:30|94010.6|93960.6|94010.3|93960.3|94010.6|93960.6|94006.8|93956.8|25
1651466440000|2022-05-02 04:40:40|94008.1|93958.1|94009.1|93959.1|94010.6|93960.6|94006.7|93956.7|25
1651466450000|2022-05-02 04:40:50|94009.4|93959.4|94011|93961|94013.3|93963.3|94004.7|93954.7|43
1651466460000|2022-05-02 04:41:00|94011.7|93961.7|94006.9|93956.9|94013.1|93963.1|94006.7|93956.7|34
1651466470000|2022-05-02 04:41:10|94006.7|93956.7|94006.7|93956.7|94009.4|93959.4|94002.6|93952.6|35
1651466480000|2022-05-02 04:41:20|94006.6|93956.6|94002.6|93952.6|94007.2|93957.2|94002.4|93952.4|23
1651466490000|2022-05-02 04:41:30|94001|93951|94002.8|93952.8|94005.4|93955.4|94001|93951|14
1651466500000|2022-05-02 04:41:40|94002.6|93952.6|94000.6|93950.6|94005.4|93955.4|93998|93948|29
1651466510000|2022-05-02 04:41:50|94001|93951|93998.4|93948.4|94002|93952|93998.4|93948.4|15
1651466520000|2022-05-02 04:42:00|93998.1|93948.1|93996.5|93946.5|94000.6|93950.6|93995.7|93945.7|25
1651466530000|2022-05-02 04:42:10|93997.4|93947.4|93994|93944|93999.3|93949.3|93994|93944|24
1651466540000|2022-05-02 04:42:20|93993.8|93943.8|93992.8|93942.8|93997|93947|93988|93938|42
1651466550000|2022-05-02 04:42:30|93993.9|93943.9|93997.1|93947.1|94001.2|93951.2|93993.2|93943.2|28
1651466560000|2022-05-02 04:42:40|93997.3|93947.3|93995.7|93945.7|94001.8|93951.8|93994.8|93944.8|27
1651466570000|2022-05-02 04:42:50|93995.8|93945.8|94003.4|93953.4|94003.4|93953.4|93995.4|93945.4|41
1651466580000|2022-05-02 04:43:00|94005.8|93955.8|94000.2|93950.2|94005.8|93955.8|93998.5|93948.5|26
1651466590000|2022-05-02 04:43:10|94000.1|93950.1|93997.5|93947.5|94002.6|93952.6|93996.8|93946.8|40
1651466600000|2022-05-02 04:43:20|93997.6|93947.6|93998.2|93948.2|94000.2|93950.2|93997.5|93947.5|33
1651466610000|2022-05-02 04:43:30|93997.8|93947.8|94001.4|93951.4|94003.6|93953.6|93997.8|93947.8|42
1651466620000|2022-05-02 04:43:40|94001.5|93951.5|94005.9|93955.9|94005.9|93955.9|93999.3|93949.3|27
1651466630000|2022-05-02 04:43:50|94006.3|93956.3|94007|93957|94009.4|93959.4|94003.1|93953.1|36
1651466640000|2022-05-02 04:44:00|94006.8|93956.8|94004.7|93954.7|94006.9|93956.9|94003.7|93953.7|30
1651466650000|2022-05-02 04:44:10|94006.2|93956.2|94007.2|93957.2|94008.9|93958.9|94006.2|93956.2|26
1651466660000|2022-05-02 04:44:20|94007.3|93957.3|94004.8|93954.8|94007.3|93957.3|94001.8|93951.8|34
1651466670000|2022-05-02 04:44:30|94006.9|93956.9|94005.8|93955.8|94008.6|93958.6|94004.5|93954.5|24
1651466680000|2022-05-02 04:44:40|94007.8|93957.8|94006.5|93956.5|94010.9|93960.9|94004.7|93954.7|37
1651466690000|2022-05-02 04:44:50|94005.7|93955.7|94007.7|93957.7|94008.3|93958.3|94005.7|93955.7|29
1651466700000|2022-05-02 04:45:00|94007.6|93957.6|94008.3|93958.3|94009.5|93959.5|94007|93957|34
1651466710000|2022-05-02 04:45:10|94008.5|93958.5|94010.9|93960.9|94011.1|93961.1|94006.3|93956.3|34
1651466720000|2022-05-02 04:45:20|94009.3|93959.3|94010.1|93960.1|94010.2|93960.2|94006.8|93956.8|36
1651466730000|2022-05-02 04:45:30|94010.5|93960.5|94009.7|93959.7|94011.1|93961.1|94007.7|93957.7|24
1651466740000|2022-05-02 04:45:40|94010.5|93960.5|94010.8|93960.8|94011.3|93961.3|94009|93959|19
1651466750000|2022-05-02 04:45:50|94010.1|93960.1|94006|93956|94014.6|93964.6|94006|93956|20
1651466760000|2022-05-02 04:46:00|94005.9|93955.9|94003.4|93953.4|94009|93959|94001.1|93951.1|23
1651466770000|2022-05-02 04:46:10|94003.5|93953.5|93999.3|93949.3|94003.5|93953.5|93993.8|93943.8|33
1651466780000|2022-05-02 04:46:20|93999.2|93949.2|93996.7|93946.7|94001.8|93951.8|93995.9|93945.9|37
1651466790000|2022-05-02 04:46:30|93997.4|93947.4|93998.5|93948.5|94000.1|93950.1|93997.4|93947.4|30
1651466800000|2022-05-02 04:46:40|93998.6|93948.6|94004.1|93954.1|94005.1|93955.1|93998.6|93948.6|30
1651466810000|2022-05-02 04:46:50|94003.5|93953.5|94004.2|93954.2|94006.2|93956.2|94001|93951|30
1651466820000|2022-05-02 04:47:00|94003.8|93953.8|94002.4|93952.4|94004.4|93954.4|93999.8|93949.8|39
1651466830000|2022-05-02 04:47:10|94002.5|93952.5|94003.8|93953.8|94006.5|93956.5|94001.2|93951.2|33
1651466840000|2022-05-02 04:47:20|94004.2|93954.2|94005.8|93955.8|94007.3|93957.3|94003.5|93953.5|27
1651466850000|2022-05-02 04:47:30|94006.4|93956.4|93998.1|93948.1|94007.4|93957.4|93994.9|93944.9|33
1651466860000|2022-05-02 04:47:40|93993.5|93943.5|93990.6|93940.6|93995.9|93945.9|93990.3|93940.3|33
1651466870000|2022-05-02 04:47:50|93992|93942|93993|93943|93993|93943|93989|93939|21
1651466880000|2022-05-02 04:48:00|93994.1|93944.1|93991.6|93941.6|93997.3|93947.3|93991.3|93941.3|23
1651466890000|2022-05-02 04:48:10|93991.7|93941.7|93992.6|93942.6|93993.7|93943.7|93989.7|93939.7|22
1651466900000|2022-05-02 04:48:20|93992.5|93942.5|93991.9|93941.9|93995.5|93945.5|93991.9|93941.9|16
1651466910000|2022-05-02 04:48:30|93991.6|93941.6|93975.8|93925.8|93995.6|93945.6|93975.8|93925.8|36
1651466920000|2022-05-02 04:48:40|93978.9|93928.9|93979.7|93929.7|93984.7|93934.7|93974.6|93924.6|27
1651466930000|2022-05-02 04:48:50|93979.4|93929.4|93985.9|93935.9|93985.9|93935.9|93976.2|93926.2|36
1651466940000|2022-05-02 04:49:00|93986.1|93936.1|93987.4|93937.4|93989.9|93939.9|93986.1|93936.1|24
1651466950000|2022-05-02 04:49:10|93987.7|93937.7|93987.6|93937.6|93990.4|93940.4|93985.9|93935.9|33
1651466960000|2022-05-02 04:49:20|93987.5|93937.5|93985|93935|93987.5|93937.5|93984.2|93934.2|18
1651466970000|2022-05-02 04:49:30|93984.9|93934.9|93987|93937|93989.8|93939.8|93984.6|93934.6|28
1651466980000|2022-05-02 04:49:40|93986.8|93936.8|93988|93938|93991.5|93941.5|93985.5|93935.5|36
1651466990000|2022-05-02 04:49:50|93988.5|93938.5|93987.9|93937.9|93989.1|93939.1|93985.3|93935.3|40
1651467000000|2022-05-02 04:50:00|93987.7|93937.7|93991.7|93941.7|93994.5|93944.5|93984.3|93934.3|59
1651467010000|2022-05-02 04:50:10|93991.3|93941.3|93988.1|93938.1|93991.8|93941.8|93986.6|93936.6|29
1651467020000|2022-05-02 04:50:20|93987.8|93937.8|93987.8|93937.8|93992.5|93942.5|93987.5|93937.5|25
1651467030000|2022-05-02 04:50:30|93987.7|93937.7|93988.5|93938.5|93989.9|93939.9|93984.4|93934.4|16
1651467040000|2022-05-02 04:50:40|93989.4|93939.4|93989.7|93939.7|93992.4|93942.4|93988|93938|12
1651467050000|2022-05-02 04:50:50|93989.9|93939.9|93986.8|93936.8|93990.6|93940.6|93986.8|93936.8|16
1651467060000|2022-05-02 04:51:00|93986.5|93936.5|93989.8|93939.8|93991.3|93941.3|93986.2|93936.2|33
1651467070000|2022-05-02 04:51:10|93989.6|93939.6|93994.8|93944.8|93998.1|93948.1|93988.6|93938.6|36
1651467080000|2022-05-02 04:51:20|93995.7|93945.7|93993.9|93943.9|93997.1|93947.1|93993.4|93943.4|32
1651467090000|2022-05-02 04:51:30|93994.5|93944.5|93995.4|93945.4|93998.6|93948.6|93993.6|93943.6|22
1651467100000|2022-05-02 04:51:40|93995.1|93945.1|93997.5|93947.5|93997.5|93947.5|93994.3|93944.3|20
1651467110000|2022-05-02 04:51:50|93996.9|93946.9|93995.9|93945.9|93997|93947|93995.8|93945.8|7
1651467120000|2022-05-02 04:52:00|93996.3|93946.3|93997.2|93947.2|94001.4|93951.4|93994.3|93944.3|46
1651467130000|2022-05-02 04:52:10|93997|93947|93997.9|93947.9|93998.8|93948.8|93996.3|93946.3|11
1651467140000|2022-05-02 04:52:20|93997.7|93947.7|93992.9|93942.9|93999.1|93949.1|93990.5|93940.5|36
1651467150000|2022-05-02 04:52:30|93992.7|93942.7|93992|93942|93993.9|93943.9|93991.3|93941.3|25
1651467160000|2022-05-02 04:52:40|93991.4|93941.4|93988.8|93938.8|93994.5|93944.5|93988.8|93938.8|27
1651467170000|2022-05-02 04:52:50|93988.7|93938.7|93988.2|93938.2|93988.9|93938.9|93987.9|93937.9|7
1651467180000|2022-05-02 04:53:00|93987.4|93937.4|93989|93939|93990.8|93940.8|93986.9|93936.9|15
1651467190000|2022-05-02 04:53:10|93989.2|93939.2|93989.3|93939.3|93990.4|93940.4|93987.8|93937.8|12
1651467200000|2022-05-02 04:53:20|93988.4|93938.4|93988.1|93938.1|93989|93939|93987.7|93937.7|10
1651467210000|2022-05-02 04:53:30|93988.2|93938.2|93990.2|93940.2|93990.2|93940.2|93987.3|93937.3|9
1651467220000|2022-05-02 04:53:40|93988.5|93938.5|93987.6|93937.6|93988.7|93938.7|93987.6|93937.6|7
1651467230000|2022-05-02 04:53:50|93988.3|93938.3|93989.7|93939.7|93992.2|93942.2|93986.4|93936.4|18
1651467240000|2022-05-02 04:54:00|93989.5|93939.5|93993.8|93943.8|93996.3|93946.3|93988.5|93938.5|38
1651467250000|2022-05-02 04:54:10|93993.5|93943.5|93994.6|93944.6|93997.2|93947.2|93993|93943|19
1651467260000|2022-05-02 04:54:20|93994|93944|93995.8|93945.8|93995.8|93945.8|93993.2|93943.2|24
1651467270000|2022-05-02 04:54:30|93995.6|93945.6|93996.4|93946.4|94000.6|93950.6|93994.9|93944.9|20
1651467280000|2022-05-02 04:54:40|93996.9|93946.9|93992.5|93942.5|93998.3|93948.3|93989.4|93939.4|35
1651467290000|2022-05-02 04:54:50|93991.3|93941.3|93995.5|93945.5|93998.9|93948.9|93989|93939|34
1651467300000|2022-05-02 04:55:00|93995.9|93945.9|93996.4|93946.4|93999.3|93949.3|93993.2|93943.2|41
1651467310000|2022-05-02 04:55:10|93995.9|93945.9|93994.3|93944.3|93997.4|93947.4|93993.3|93943.3|25
1651467320000|2022-05-02 04:55:20|93994.4|93944.4|93995.3|93945.3|93997.3|93947.3|93994.4|93944.4|27
1651467330000|2022-05-02 04:55:30|93995.2|93945.2|93993|93943|93995.3|93945.3|93992.8|93942.8|17
1651467340000|2022-05-02 04:55:40|93993.1|93943.1|93989.1|93939.1|93996.8|93946.8|93989.1|93939.1|22
1651467350000|2022-05-02 04:55:50|93989.4|93939.4|93992.6|93942.6|93994.4|93944.4|93989.1|93939.1|22
1651467360000|2022-05-02 04:56:00|93992.1|93942.1|93990|93940|93994.7|93944.7|93990|93940|15
1651467370000|2022-05-02 04:56:10|93990.2|93940.2|93993|93943|93995.8|93945.8|93990.2|93940.2|34
1651467380000|2022-05-02 04:56:20|93992.9|93942.9|93993.2|93943.2|93998.1|93948.1|93992.3|93942.3|31
1651467390000|2022-05-02 04:56:30|93991.2|93941.2|93990.6|93940.6|93997.5|93947.5|93985|93935|32
1651467400000|2022-05-02 04:56:40|93990.7|93940.7|93992.4|93942.4|93996.6|93946.6|93989.1|93939.1|33
1651467410000|2022-05-02 04:56:50|93992.3|93942.3|93992.3|93942.3|93993.8|93943.8|93990.5|93940.5|28
1651467420000|2022-05-02 04:57:00|93994.2|93944.2|93994|93944|93995.7|93945.7|93992.6|93942.6|28
1651467430000|2022-05-02 04:57:10|93994.3|93944.3|93994.1|93944.1|93995|93945|93993.5|93943.5|14
1651467440000|2022-05-02 04:57:20|93993.5|93943.5|93995.7|93945.7|93998.2|93948.2|93993.5|93943.5|16
1651467450000|2022-05-02 04:57:30|93993.9|93943.9|93984.5|93934.5|93996.6|93946.6|93982.5|93932.5|44
1651467460000|2022-05-02 04:57:40|93983.7|93933.7|93985.3|93935.3|93988.7|93938.7|93983.2|93933.2|29
1651467470000|2022-05-02 04:57:50|93985.7|93935.7|93988.9|93938.9|93990|93940|93984.7|93934.7|30
1651467480000|2022-05-02 04:58:00|93988|93938|93985.1|93935.1|93991.3|93941.3|93984|93934|30
1651467490000|2022-05-02 04:58:10|93985.5|93935.5|93986.6|93936.6|93988.8|93938.8|93985.2|93935.2|32
1651467500000|2022-05-02 04:58:20|93987|93937|93991.9|93941.9|93993.7|93943.7|93985.5|93935.5|41
1651467510000|2022-05-02 04:58:30|93990|93940|93987.8|93937.8|93990.9|93940.9|93984.8|93934.8|34
1651467520000|2022-05-02 04:58:40|93988.4|93938.4|93987.7|93937.7|93989|93939|93985.4|93935.4|26
1651467530000|2022-05-02 04:58:50|93987.5|93937.5|93990.8|93940.8|93991.5|93941.5|93986.4|93936.4|20
1651467540000|2022-05-02 04:59:00|93989.5|93939.5|93995.8|93945.8|93997|93947|93989.5|93939.5|28
1651467550000|2022-05-02 04:59:10|93996.3|93946.3|93996.5|93946.5|94003.4|93953.4|93995.7|93945.7|27
1651467560000|2022-05-02 04:59:20|93994|93944|94000.5|93950.5|94000.5|93950.5|93992|93942|31
1651467570000|2022-05-02 04:59:30|94001|93951|93998.4|93948.4|94001.2|93951.2|93997|93947|25
1651467580000|2022-05-02 04:59:40|93997.8|93947.8|93995.9|93945.9|93997.9|93947.9|93995.8|93945.8|11
1651467590000|2022-05-02 04:59:50|93996.2|93946.2|93996.1|93946.1|94001.9|93951.9|93994.7|93944.7|22
1651467600000|2022-05-02 05:00:00|93996.6|93946.6|94008.3|93958.3|94011.8|93961.8|93994.2|93944.2|58
1651467610000|2022-05-02 05:00:10|94007.7|93957.7|94003.5|93953.5|94007.7|93957.7|94001.7|93951.7|28
1651467620000|2022-05-02 05:00:20|94002|93952|94007.3|93957.3|94007.3|93957.3|94001.8|93951.8|33
1651467630000|2022-05-02 05:00:30|94007.5|93957.5|94001.1|93951.1|94007.7|93957.7|94001|93951|28
1651467640000|2022-05-02 05:00:40|94001|93951|93991.8|93941.8|94006.8|93956.8|93988.4|93938.4|48
1651467650000|2022-05-02 05:00:50|93992.4|93942.4|93997|93947|93998.1|93948.1|93990.2|93940.2|41
1651467660000|2022-05-02 05:01:00|93996.9|93946.9|94002.6|93952.6|94002.8|93952.8|93996.7|93946.7|32
1651467670000|2022-05-02 05:01:10|94002.4|93952.4|93997.7|93947.7|94002.5|93952.5|93996.1|93946.1|32
1651467680000|2022-05-02 05:01:20|93998.5|93948.5|94000.3|93950.3|94004.2|93954.2|93996.6|93946.6|29
1651467690000|2022-05-02 05:01:30|94000.1|93950.1|94001.3|93951.3|94001.6|93951.6|93999.2|93949.2|39
1651467700000|2022-05-02 05:01:40|94000.2|93950.2|94002.6|93952.6|94004.3|93954.3|94000.2|93950.2|39
1651467710000|2022-05-02 05:01:50|94003|93953|94007.7|93957.7|94009.2|93959.2|94002|93952|32
1651467720000|2022-05-02 05:02:00|94008.4|93958.4|94004.7|93954.7|94010.5|93960.5|94004.2|93954.2|36
1651467730000|2022-05-02 05:02:10|94004.5|93954.5|94004.2|93954.2|94008.3|93958.3|94003|93953|28
1651467740000|2022-05-02 05:02:20|94004.1|93954.1|94003.4|93953.4|94004.7|93954.7|94003|93953|32
1651467750000|2022-05-02 05:02:30|94003.3|93953.3|93993|93943|94004.2|93954.2|93990.9|93940.9|35
1651467760000|2022-05-02 05:02:40|93992.4|93942.4|93993.5|93943.5|93995|93945|93990.4|93940.4|28
1651467770000|2022-05-02 05:02:50|93993.2|93943.2|93992.3|93942.3|93995.5|93945.5|93992.3|93942.3|27
1651467780000|2022-05-02 05:03:00|93992.5|93942.5|93991.4|93941.4|93993.3|93943.3|93990.3|93940.3|24
1651467790000|2022-05-02 05:03:10|93991|93941|93996.3|93946.3|93996.3|93946.3|93989.7|93939.7|21
1651467800000|2022-05-02 05:03:20|93998.7|93948.7|93992.4|93942.4|94003|93953|93991|93941|24
1651467810000|2022-05-02 05:03:30|93991.4|93941.4|93989.6|93939.6|93994.9|93944.9|93985.3|93935.3|42
1651467820000|2022-05-02 05:03:40|93990.4|93940.4|93995.6|93945.6|93996.2|93946.2|93987|93937|30
1651467830000|2022-05-02 05:03:50|93996.6|93946.6|93997.3|93947.3|93997.3|93947.3|93993.2|93943.2|21
1651467840000|2022-05-02 05:04:00|93996.5|93946.5|93994.3|93944.3|94001.6|93951.6|93993.9|93943.9|20
1651467850000|2022-05-02 05:04:10|93993.8|93943.8|93993.8|93943.8|94001|93951|93992.9|93942.9|16
1651467860000|2022-05-02 05:04:20|93994.3|93944.3|93994.6|93944.6|93997.1|93947.1|93991.2|93941.2|31
1651467870000|2022-05-02 05:04:30|93996.1|93946.1|93991.5|93941.5|93998.3|93948.3|93990.4|93940.4|18
1651467880000|2022-05-02 05:04:40|93992|93942|93991.1|93941.1|94003.3|93953.3|93990.6|93940.6|47
1651467890000|2022-05-02 05:04:50|93990.9|93940.9|93992.4|93942.4|93993.5|93943.5|93987.7|93937.7|23
1651467900000|2022-05-02 05:05:00|93991.3|93941.3|93993.2|93943.2|94000.4|93950.4|93991.3|93941.3|31
1651467910000|2022-05-02 05:05:10|93993.5|93943.5|93992.8|93942.8|94000.9|93950.9|93991.5|93941.5|31
1651467920000|2022-05-02 05:05:20|93994.4|93944.4|94001.1|93951.1|94003.4|93953.4|93994.4|93944.4|38
1651467930000|2022-05-02 05:05:30|94001.7|93951.7|94002.7|93952.7|94002.7|93952.7|93999|93949|21
1651467940000|2022-05-02 05:05:40|94003.2|93953.2|94001.4|93951.4|94004|93954|94000.8|93950.8|29
1651467950000|2022-05-02 05:05:50|94001.2|93951.2|94001.7|93951.7|94002.7|93952.7|93999.1|93949.1|25
1651467960000|2022-05-02 05:06:00|94001.6|93951.6|94003.9|93953.9|94004|93954|94000.6|93950.6|32
1651467970000|2022-05-02 05:06:10|94004.2|93954.2|94005.2|93955.2|94012.2|93962.2|94003.7|93953.7|24
1651467980000|2022-05-02 05:06:20|94004.8|93954.8|94004.5|93954.5|94007.9|93957.9|94002|93952|34
1651467990000|2022-05-02 05:06:30|94004.8|93954.8|94006.2|93956.2|94008.1|93958.1|94003.5|93953.5|23
1651468000000|2022-05-02 05:06:40|94006.1|93956.1|94002.2|93952.2|94006.1|93956.1|94000.4|93950.4|35
1651468010000|2022-05-02 05:06:50|94002.4|93952.4|94004.4|93954.4|94004.7|93954.7|94001.1|93951.1|16
1651468020000|2022-05-02 05:07:00|94004.5|93954.5|93997.6|93947.6|94005.6|93955.6|93997.5|93947.5|22
1651468030000|2022-05-02 05:07:10|93997.2|93947.2|93997.3|93947.3|94005.6|93955.6|93997.2|93947.2|36
1651468040000|2022-05-02 05:07:20|94000.3|93950.3|93998.2|93948.2|94000.8|93950.8|93997.3|93947.3|28
1651468050000|2022-05-02 05:07:30|93998.1|93948.1|93997.6|93947.6|93998.8|93948.8|93992.9|93942.9|33
1651468060000|2022-05-02 05:07:40|93997.7|93947.7|93995.3|93945.3|93998.9|93948.9|93992.6|93942.6|24
1651468070000|2022-05-02 05:07:50|93995.5|93945.5|93992.7|93942.7|93996.6|93946.6|93992.3|93942.3|23
1651468080000|2022-05-02 05:08:00|93992.6|93942.6|93994.5|93944.5|93994.5|93944.5|93991.7|93941.7|13
1651468090000|2022-05-02 05:08:10|93995.8|93945.8|93989.8|93939.8|93996.4|93946.4|93988.9|93938.9|36
1651468100000|2022-05-02 05:08:20|93989.9|93939.9|93991.8|93941.8|93992.8|93942.8|93989.9|93939.9|23
1651468110000|2022-05-02 05:08:30|93991.7|93941.7|93988|93938|93992.3|93942.3|93985|93935|30
1651468120000|2022-05-02 05:08:40|93987.8|93937.8|93986.9|93936.9|93989.8|93939.8|93984.6|93934.6|32
1651468130000|2022-05-02 05:08:50|93985.3|93935.3|93987.3|93937.3|93989.2|93939.2|93985.3|93935.3|24
1651468140000|2022-05-02 05:09:00|93988.8|93938.8|93990.3|93940.3|93991.3|93941.3|93988.8|93938.8|20
1651468150000|2022-05-02 05:09:10|93989.4|93939.4|93992.9|93942.9|93993.8|93943.8|93989.4|93939.4|21
1651468160000|2022-05-02 05:09:20|93994.8|93944.8|93992.1|93942.1|93994.8|93944.8|93986.7|93936.7|31
1651468170000|2022-05-02 05:09:30|93989.4|93939.4|93988.7|93938.7|93989.4|93939.4|93986.3|93936.3|26
1651468180000|2022-05-02 05:09:40|93989.1|93939.1|93997.2|93947.2|93997.9|93947.9|93988.6|93938.6|46
1651468190000|2022-05-02 05:09:50|93996.5|93946.5|94000.9|93950.9|94002.1|93952.1|93996.1|93946.1|39
1651468200000|2022-05-02 05:10:00|94002.6|93952.6|93998.7|93948.7|94003.6|93953.6|93997.2|93947.2|37
1651468210000|2022-05-02 05:10:10|93997.9|93947.9|94003.1|93953.1|94003.1|93953.1|93997.9|93947.9|25
1651468220000|2022-05-02 05:10:20|94002.8|93952.8|94000.7|93950.7|94002.8|93952.8|94000.4|93950.4|12
1651468230000|2022-05-02 05:10:30|94001|93951|94002.6|93952.6|94002.6|93952.6|93999.8|93949.8|8
1651468240000|2022-05-02 05:10:40|94003.2|93953.2|94002.4|93952.4|94006.3|93956.3|94000.8|93950.8|27
1651468250000|2022-05-02 05:10:50|94002.7|93952.7|94001.3|93951.3|94011|93961|93998.6|93948.6|29
1651468260000|2022-05-02 05:11:00|94000.8|93950.8|94016.7|93966.7|94018.4|93968.4|93999.8|93949.8|35
1651468270000|2022-05-02 05:11:10|94014.1|93964.1|94022.6|93972.6|94026.5|93976.5|94013.7|93963.7|41
1651468280000|2022-05-02 05:11:20|94022|93972|94022.2|93972.2|94025.1|93975.1|94021.1|93971.1|35
1651468290000|2022-05-02 05:11:30|94022.5|93972.5|94022.8|93972.8|94023.3|93973.3|94020.4|93970.4|27
1651468300000|2022-05-02 05:11:40|94022.5|93972.5|94018|93968|94023.5|93973.5|94016.6|93966.6|42
1651468310000|2022-05-02 05:11:50|94018.2|93968.2|94018.4|93968.4|94019.6|93969.6|94015.6|93965.6|19
1651468320000|2022-05-02 05:12:00|94018.8|93968.8|94022.9|93972.9|94023.4|93973.4|94018|93968|30
1651468330000|2022-05-02 05:12:10|94022.6|93972.6|94023.6|93973.6|94025.1|93975.1|94022.2|93972.2|12
1651468340000|2022-05-02 05:12:20|94021.9|93971.9|94023.3|93973.3|94024.7|93974.7|94020.5|93970.5|17
1651468350000|2022-05-02 05:12:30|94023.6|93973.6|94029|93979|94032.8|93982.8|94022.1|93972.1|31
1651468360000|2022-05-02 05:12:40|94032.4|93982.4|94028.6|93978.6|94032.4|93982.4|94028.2|93978.2|18
1651468370000|2022-05-02 05:12:50|94029.6|93979.6|94025.2|93975.2|94031.8|93981.8|94025.2|93975.2|30
1651468380000|2022-05-02 05:13:00|94026.5|93976.5|94027.8|93977.8|94035.2|93985.2|94021.3|93971.3|30
1651468390000|2022-05-02 05:13:10|94027.3|93977.3|94027.2|93977.2|94033.2|93983.2|94025.8|93975.8|35
1651468400000|2022-05-02 05:13:20|94027.7|93977.7|94030.7|93980.7|94034.4|93984.4|94025.6|93975.6|37
1651468410000|2022-05-02 05:13:30|94029.5|93979.5|94045|93995|94046.1|93996.1|94029.5|93979.5|60
1651468420000|2022-05-02 05:13:40|94045.3|93995.3|94044.9|93994.9|94048.6|93998.6|94044|93994|47
1651468430000|2022-05-02 05:13:50|94045|93995|94038.2|93988.2|94045.1|93995.1|94035.7|93985.7|47
1651468440000|2022-05-02 05:14:00|94038.8|93988.8|94026.6|93976.6|94038.9|93988.9|94026.6|93976.6|44
1651468450000|2022-05-02 05:14:10|94026.2|93976.2|94025.4|93975.4|94030.1|93980.1|94024|93974|49
1651468460000|2022-05-02 05:14:20|94024.5|93974.5|94014.7|93964.7|94024.9|93974.9|94009.8|93959.8|36
1651468470000|2022-05-02 05:14:30|94014.8|93964.8|94015.5|93965.5|94018.7|93968.7|94014.2|93964.2|36
1651468480000|2022-05-02 05:14:40|94013.8|93963.8|94020|93970|94020|93970|94013.8|93963.8|43
1651468490000|2022-05-02 05:14:50|94020.1|93970.1|94023.6|93973.6|94024|93974|94019.3|93969.3|28
1651468500000|2022-05-02 05:15:00|94023.7|93973.7|94020.1|93970.1|94024|93974|94017.4|93967.4|44
1651468510000|2022-05-02 05:15:10|94018.9|93968.9|94020.6|93970.6|94022.7|93972.7|94017.4|93967.4|30
1651468520000|2022-05-02 05:15:20|94022.2|93972.2|94023.2|93973.2|94028.1|93978.1|94019.7|93969.7|36
1651468530000|2022-05-02 05:15:30|94023.1|93973.1|94021.8|93971.8|94023.8|93973.8|94020.1|93970.1|17
1651468540000|2022-05-02 05:15:40|94023.4|93973.4|94020.9|93970.9|94023.8|93973.8|94020.8|93970.8|22
1651468550000|2022-05-02 05:15:50|94021.8|93971.8|94020.6|93970.6|94021.9|93971.9|94018.2|93968.2|19
1651468560000|2022-05-02 05:16:00|94020.7|93970.7|94020.7|93970.7|94021.1|93971.1|94016.1|93966.1|27
1651468570000|2022-05-02 05:16:10|94020.2|93970.2|94011.9|93961.9|94020.2|93970.2|94010.2|93960.2|34
1651468580000|2022-05-02 05:16:20|94015|93965|94015.7|93965.7|94018.1|93968.1|94014|93964|17
1651468590000|2022-05-02 05:16:30|94014.3|93964.3|94016.4|93966.4|94019.2|93969.2|94013.8|93963.8|28
1651468600000|2022-05-02 05:16:40|94016.3|93966.3|94019.7|93969.7|94020.9|93970.9|94014.8|93964.8|53
1651468610000|2022-05-02 05:16:50|94019.5|93969.5|94019.6|93969.6|94021.5|93971.5|94018.2|93968.2|48
1651468620000|2022-05-02 05:17:00|94019.4|93969.4|94021.9|93971.9|94022.3|93972.3|94018.6|93968.6|35
1651468630000|2022-05-02 05:17:10|94022.2|93972.2|94025.4|93975.4|94026|93976|94022|93972|34
1651468640000|2022-05-02 05:17:20|94025.6|93975.6|94030.3|93980.3|94030.3|93980.3|94024.7|93974.7|27
1651468650000|2022-05-02 05:17:30|94030.7|93980.7|94031.1|93981.1|94031.7|93981.7|94030.7|93980.7|12
1651468660000|2022-05-02 05:17:40|94030.5|93980.5|94032|93982|94032|93982|94030.5|93980.5|7
1651468670000|2022-05-02 05:17:50|94031.6|93981.6|94031|93981|94031.8|93981.8|94030.9|93980.9|10
1651468680000|2022-05-02 05:18:00|94031.3|93981.3|94029.6|93979.6|94031.6|93981.6|94028.9|93978.9|27
1651468690000|2022-05-02 05:18:10|94028.5|93978.5|94029.8|93979.8|94031.5|93981.5|94028.5|93978.5|24
1651468700000|2022-05-02 05:18:20|94030|93980|94047.9|93997.9|94052.2|94002.2|94029.6|93979.6|49
1651468710000|2022-05-02 05:18:30|94046.7|93996.7|94042.4|93992.4|94049.6|93999.6|94041.9|93991.9|45
1651468720000|2022-05-02 05:18:40|94042.2|93992.2|94045.4|93995.4|94045.8|93995.8|94040.7|93990.7|36
1651468730000|2022-05-02 05:18:50|94045.6|93995.6|94038.9|93988.9|94045.6|93995.6|94033.3|93983.3|52
1651468740000|2022-05-02 05:19:00|94038.7|93988.7|94043.1|93993.1|94044.4|93994.4|94034.8|93984.8|36
1651468750000|2022-05-02 05:19:10|94043|93993|94045.1|93995.1|94045.1|93995.1|94041.8|93991.8|31
1651468760000|2022-05-02 05:19:20|94045|93995|94046.4|93996.4|94047.4|93997.4|94044.5|93994.5|28
1651468770000|2022-05-02 05:19:30|94046.7|93996.7|94044.7|93994.7|94048.1|93998.1|94044.7|93994.7|21
1651468780000|2022-05-02 05:19:40|94045.7|93995.7|94045.7|93995.7|94047|93997|94044.7|93994.7|31
1651468790000|2022-05-02 05:19:50|94043|93993|94043.6|93993.6|94044.1|93994.1|94042.8|93992.8|15
1651468800000|2022-05-02 05:20:00|94043.2|93993.2|94045.2|93995.2|94045.2|93995.2|94040.8|93990.8|19
1651468810000|2022-05-02 05:20:10|94044.3|93994.3|94048.1|93998.1|94058.1|94008.1|94044.3|93994.3|44
1651468820000|2022-05-02 05:20:20|94048.8|93998.8|94054.3|94004.3|94054.3|94004.3|94046.9|93996.9|30
1651468830000|2022-05-02 05:20:30|94054.1|94004.1|94060.9|94010.9|94068.1|94018.1|94053.5|94003.5|53
1651468840000|2022-05-02 05:20:40|94059.7|94009.7|94070.9|94020.9|94073.8|94023.8|94059.4|94009.4|44
1651468850000|2022-05-02 05:20:50|94071.1|94021.1|94073|94023|94073|94023|94068.8|94018.8|42
1651468860000|2022-05-02 05:21:00|94072.9|94022.9|94072.3|94022.3|94076.4|94026.4|94071.1|94021.1|25
1651468870000|2022-05-02 05:21:10|94073.1|94023.1|94085.2|94035.2|94085.2|94035.2|94069.9|94019.9|36
1651468880000|2022-05-02 05:21:20|94084.8|94034.8|94088.6|94038.6|94089|94039|94084.8|94034.8|52
1651468890000|2022-05-02 05:21:30|94088.8|94038.8|94102.8|94052.8|94103.4|94053.4|94086.3|94036.3|56
1651468900000|2022-05-02 05:21:40|94102.1|94052.1|94100|94050|94104.2|94054.2|94099.8|94049.8|44
1651468910000|2022-05-02 05:21:50|94098.9|94048.9|94100.9|94050.9|94101|94051|94093.7|94043.7|44
1651468920000|2022-05-02 05:22:00|94100.1|94050.1|94107.8|94057.8|94113.3|94063.3|94100.1|94050.1|57
1651468930000|2022-05-02 05:22:10|94107.4|94057.4|94106.6|94056.6|94108.3|94058.3|94106.3|94056.3|22
1651468940000|2022-05-02 05:22:20|94106.7|94056.7|94106|94056|94107.1|94057.1|94104.5|94054.5|26
1651468950000|2022-05-02 05:22:30|94105.9|94055.9|94109.7|94059.7|94110|94060|94105.8|94055.8|20
1651468960000|2022-05-02 05:22:40|94108.7|94058.7|94120.9|94070.9|94123.3|94073.3|94108.7|94058.7|40
1651468970000|2022-05-02 05:22:50|94120.4|94070.4|94120|94070|94122.3|94072.3|94118.4|94068.4|27
1651468980000|2022-05-02 05:23:00|94118.6|94068.6|94120.7|94070.7|94123.3|94073.3|94118.3|94068.3|25
1651468990000|2022-05-02 05:23:10|94122.2|94072.2|94118.7|94068.7|94122.3|94072.3|94118.4|94068.4|21
1651469000000|2022-05-02 05:23:20|94118.6|94068.6|94120.5|94070.5|94125.9|94075.9|94118.5|94068.5|29
1651469010000|2022-05-02 05:23:30|94126|94076|94125.2|94075.2|94127.1|94077.1|94119.9|94069.9|18
1651469020000|2022-05-02 05:23:40|94125|94075|94126.1|94076.1|94126.1|94076.1|94119.9|94069.9|22
1651469030000|2022-05-02 05:23:50|94121.9|94071.9|94120.9|94070.9|94123.1|94073.1|94120.7|94070.7|23
1651469040000|2022-05-02 05:24:00|94121|94071|94122.7|94072.7|94123.1|94073.1|94120.1|94070.1|20
1651469050000|2022-05-02 05:24:10|94122.4|94072.4|94121.6|94071.6|94122.5|94072.5|94120|94070|29
1651469060000|2022-05-02 05:24:20|94122.3|94072.3|94120.1|94070.1|94123.5|94073.5|94117.9|94067.9|28
1651469070000|2022-05-02 05:24:30|94120.3|94070.3|94119.1|94069.1|94123.3|94073.3|94117.8|94067.8|15
1651469080000|2022-05-02 05:24:40|94118.8|94068.8|94120.3|94070.3|94123.6|94073.6|94118.7|94068.7|16
1651469090000|2022-05-02 05:24:50|94119.5|94069.5|94121.2|94071.2|94122.2|94072.2|94119.5|94069.5|38
1651469100000|2022-05-02 05:25:00|94120.9|94070.9|94125.5|94075.5|94127|94077|94120.7|94070.7|24
1651469110000|2022-05-02 05:25:10|94125.9|94075.9|94130|94080|94132.2|94082.2|94125.9|94075.9|21
1651469120000|2022-05-02 05:25:20|94130.6|94080.6|94128.1|94078.1|94132.2|94082.2|94125.7|94075.7|35
1651469130000|2022-05-02 05:25:30|94127.4|94077.4|94127|94077|94129.4|94079.4|94126|94076|12
1651469140000|2022-05-02 05:25:40|94127.1|94077.1|94126.5|94076.5|94127.1|94077.1|94122.8|94072.8|20
1651469150000|2022-05-02 05:25:50|94126.8|94076.8|94125.3|94075.3|94127.9|94077.9|94125.2|94075.2|18
1651469160000|2022-05-02 05:26:00|94125.5|94075.5|94127.1|94077.1|94127.3|94077.3|94125|94075|33
1651469170000|2022-05-02 05:26:10|94127|94077|94129.6|94079.6|94130|94080|94127|94077|19
1651469180000|2022-05-02 05:26:20|94129.1|94079.1|94123|94073|94129.3|94079.3|94121.1|94071.1|30
1651469190000|2022-05-02 05:26:30|94123.8|94073.8|94121.4|94071.4|94125|94075|94119.8|94069.8|16
1651469200000|2022-05-02 05:26:40|94121|94071|94119.7|94069.7|94121.7|94071.7|94118|94068|29
1651469210000|2022-05-02 05:26:50|94120.6|94070.6|94121.5|94071.5|94121.5|94071.5|94118.1|94068.1|23
1651469220000|2022-05-02 05:27:00|94121.1|94071.1|94124.2|94074.2|94125.5|94075.5|94121|94071|18
1651469230000|2022-05-02 05:27:10|94124.6|94074.6|94122.4|94072.4|94124.6|94074.6|94120.8|94070.8|27
1651469240000|2022-05-02 05:27:20|94121.5|94071.5|94122.1|94072.1|94123.5|94073.5|94119.5|94069.5|20
1651469250000|2022-05-02 05:27:30|94122.2|94072.2|94117.3|94067.3|94123.7|94073.7|94114.3|94064.3|27
1651469260000|2022-05-02 05:27:40|94117.1|94067.1|94117.9|94067.9|94118.5|94068.5|94116.2|94066.2|31
1651469270000|2022-05-02 05:27:50|94117.4|94067.4|94118.5|94068.5|94119.1|94069.1|94117.3|94067.3|18
1651469280000|2022-05-02 05:28:00|94117.8|94067.8|94119.7|94069.7|94120.5|94070.5|94115|94065|35
1651469290000|2022-05-02 05:28:10|94119.5|94069.5|94119.6|94069.6|94119.6|94069.6|94116.8|94066.8|26
1651469300000|2022-05-02 05:28:20|94119.4|94069.4|94115.8|94065.8|94119.9|94069.9|94113.1|94063.1|27
1651469310000|2022-05-02 05:28:30|94115.3|94065.3|94116.4|94066.4|94118|94068|94114.8|94064.8|24
1651469320000|2022-05-02 05:28:40|94115.4|94065.4|94116.3|94066.3|94116.7|94066.7|94114.4|94064.4|14
1651469330000|2022-05-02 05:28:50|94116.9|94066.9|94120.6|94070.6|94120.6|94070.6|94116|94066|13
1651469340000|2022-05-02 05:29:00|94119.7|94069.7|94127.5|94077.5|94128.2|94078.2|94118.9|94068.9|22
1651469350000|2022-05-02 05:29:10|94127.9|94077.9|94128.3|94078.3|94130.4|94080.4|94123.2|94073.2|33
1651469360000|2022-05-02 05:29:20|94129.2|94079.2|94121.2|94071.2|94129.2|94079.2|94120.8|94070.8|30
1651469370000|2022-05-02 05:29:30|94123.3|94073.3|94120.6|94070.6|94123.3|94073.3|94120.6|94070.6|21
1651469380000|2022-05-02 05:29:40|94120.7|94070.7|94121.2|94071.2|94122.3|94072.3|94120|94070|25
1651469390000|2022-05-02 05:29:50|94122.1|94072.1|94121.9|94071.9|94125.3|94075.3|94121.2|94071.2|16
1651469400000|2022-05-02 05:30:00|94121.3|94071.3|94130.1|94080.1|94130.1|94080.1|94121.3|94071.3|36
1651469410000|2022-05-02 05:30:10|94129.9|94079.9|94125|94075|94130.4|94080.4|94124.9|94074.9|24
1651469420000|2022-05-02 05:30:20|94125.1|94075.1|94129|94079|94129.4|94079.4|94125.1|94075.1|31
1651469430000|2022-05-02 05:30:30|94129.1|94079.1|94129|94079|94129.2|94079.2|94126.8|94076.8|35
1651469440000|2022-05-02 05:30:40|94129.1|94079.1|94133.5|94083.5|94134.1|94084.1|94129.1|94079.1|17
1651469450000|2022-05-02 05:30:50|94133.1|94083.1|94130.8|94080.8|94136.4|94086.4|94130.6|94080.6|23
1651469460000|2022-05-02 05:31:00|94131.7|94081.7|94129.1|94079.1|94132.9|94082.9|94128.4|94078.4|52
1651469470000|2022-05-02 05:31:10|94126.8|94076.8|94126.4|94076.4|94128.3|94078.3|94124.6|94074.6|24
1651469480000|2022-05-02 05:31:20|94127|94077|94125.6|94075.6|94127.1|94077.1|94125|94075|33
1651469490000|2022-05-02 05:31:30|94125.2|94075.2|94126.7|94076.7|94126.8|94076.8|94124.8|94074.8|33
1651469500000|2022-05-02 05:31:40|94126.6|94076.6|94128.4|94078.4|94130.1|94080.1|94126.2|94076.2|30
1651469510000|2022-05-02 05:31:50|94127.5|94077.5|94126.2|94076.2|94130|94080|94124.1|94074.1|25
1651469520000|2022-05-02 05:32:00|94123.7|94073.7|94134.8|94084.8|94135.1|94085.1|94123|94073|38
1651469530000|2022-05-02 05:32:10|94134.7|94084.7|94131.5|94081.5|94135|94085|94130.9|94080.9|35
1651469540000|2022-05-02 05:32:20|94130.6|94080.6|94132.2|94082.2|94132.7|94082.7|94130.3|94080.3|19
1651469550000|2022-05-02 05:32:30|94131.8|94081.8|94133.3|94083.3|94134.3|94084.3|94128.6|94078.6|32
1651469560000|2022-05-02 05:32:40|94132.3|94082.3|94133.6|94083.6|94139.6|94089.6|94132.3|94082.3|37
1651469570000|2022-05-02 05:32:50|94133.3|94083.3|94134|94084|94135.2|94085.2|94132.7|94082.7|16
1651469580000|2022-05-02 05:33:00|94134.1|94084.1|94133.6|94083.6|94134.3|94084.3|94127.5|94077.5|31
1651469590000|2022-05-02 05:33:10|94134.2|94084.2|94129.6|94079.6|94134.2|94084.2|94129|94079|27
1651469600000|2022-05-02 05:33:20|94129.5|94079.5|94129.8|94079.8|94130.4|94080.4|94128.5|94078.5|15
1651469610000|2022-05-02 05:33:30|94129.6|94079.6|94125.9|94075.9|94130.9|94080.9|94125.3|94075.3|21
1651469620000|2022-05-02 05:33:40|94125.7|94075.7|94107.8|94057.8|94126.1|94076.1|94105.7|94055.7|38
1651469630000|2022-05-02 05:33:50|94110.4|94060.4|94113.2|94063.2|94125.6|94075.6|94100.4|94050.4|71
1651469640000|2022-05-02 05:34:00|94112|94062|94109.8|94059.8|94114.2|94064.2|94105.8|94055.8|52
1651469650000|2022-05-02 05:34:10|94089.1|94039.1|94066.2|94016.2|94089.1|94039.1|94063.4|94013.4|38
1651469660000|2022-05-02 05:34:20|94064.9|94014.9|94092.6|94042.6|94093.6|94043.6|94064.3|94014.3|36
1651469670000|2022-05-02 05:34:30|94093.2|94043.2|94100.8|94050.8|94101.6|94051.6|94089.6|94039.6|43
1651469680000|2022-05-02 05:34:40|94098.4|94048.4|94099.5|94049.5|94102.2|94052.2|94084.8|94034.8|49
1651469690000|2022-05-02 05:34:50|94098.2|94048.2|94066.7|94016.7|94099.9|94049.9|94063.5|94013.5|59
1651469700000|2022-05-02 05:35:00|94066.8|94016.8|94065.6|94015.6|94069.1|94019.1|94063.4|94013.4|33
1651469710000|2022-05-02 05:35:10|94065.4|94015.4|94066.6|94016.6|94067.7|94017.7|94063.3|94013.3|22
1651469720000|2022-05-02 05:35:20|94066.5|94016.5|94068.6|94018.6|94070.1|94020.1|94066.1|94016.1|29
1651469730000|2022-05-02 05:35:30|94069.2|94019.2|94080.9|94030.9|94084.2|94034.2|94055.6|94005.6|47
1651469740000|2022-05-02 05:35:40|94080.5|94030.5|94057.2|94007.2|94087.9|94037.9|94057.2|94007.2|41
1651469750000|2022-05-02 05:35:50|94055.8|94005.8|94057.9|94007.9|94061|94011|94054.2|94004.2|41
1651469760000|2022-05-02 05:36:00|94058.1|94008.1|94053.5|94003.5|94059.5|94009.5|94053.5|94003.5|33
1651469770000|2022-05-02 05:36:10|94054|94004|94059.5|94009.5|94061.4|94011.4|94050.8|94000.8|52
1651469780000|2022-05-02 05:36:20|94059.3|94009.3|94060|94010|94060.1|94010.1|94054.6|94004.6|41
1651469790000|2022-05-02 05:36:30|94059.7|94009.7|94061.5|94011.5|94061.5|94011.5|94057.7|94007.7|28
1651469800000|2022-05-02 05:36:40|94061.4|94011.4|94054.5|94004.5|94061.4|94011.4|94049.7|93999.7|33
1651469810000|2022-05-02 05:36:50|94054|94004|94052.7|94002.7|94054|94004|94041.2|93991.2|51
1651469820000|2022-05-02 05:37:00|94052.3|94002.3|94052.5|94002.5|94052.8|94002.8|94050.3|94000.3|24
1651469830000|2022-05-02 05:37:10|94052.1|94002.1|94047.1|93997.1|94052.1|94002.1|94040.9|93990.9|43
1651469840000|2022-05-02 05:37:20|94047.4|93997.4|94039.4|93989.4|94047.6|93997.6|94033.7|93983.7|41
1651469850000|2022-05-02 05:37:30|94038.9|93988.9|94040.7|93990.7|94041.3|93991.3|94038.2|93988.2|22
1651469860000|2022-05-02 05:37:40|94040.6|93990.6|94036.7|93986.7|94041.1|93991.1|94035.6|93985.6|21
1651469870000|2022-05-02 05:37:50|94035.7|93985.7|94037.1|93987.1|94037.4|93987.4|94035.4|93985.4|17
1651469880000|2022-05-02 05:38:00|94037.2|93987.2|94027.6|93977.6|94037.2|93987.2|94027.2|93977.2|45
1651469890000|2022-05-02 05:38:10|94027.4|93977.4|94024.5|93974.5|94027.4|93977.4|94022.3|93972.3|42
1651469900000|2022-05-02 05:38:20|94024.6|93974.6|94008.5|93958.5|94026.8|93976.8|94004.9|93954.9|57
1651469910000|2022-05-02 05:38:30|94009.8|93959.8|94010.5|93960.5|94012.6|93962.6|94006.1|93956.1|45
1651469920000|2022-05-02 05:38:40|94010.2|93960.2|94009|93959|94011.1|93961.1|94008.7|93958.7|20
1651469930000|2022-05-02 05:38:50|94009.4|93959.4|94016.5|93966.5|94022.3|93972.3|94008.6|93958.6|41
1651469940000|2022-05-02 05:39:00|94016.7|93966.7|94016.8|93966.8|94023.3|93973.3|94013.1|93963.1|47
1651469950000|2022-05-02 05:39:10|94017.8|93967.8|94010.7|93960.7|94022.8|93972.8|94010.7|93960.7|28
1651469960000|2022-05-02 05:39:20|94019.4|93969.4|94011.6|93961.6|94020.1|93970.1|94007.5|93957.5|45
1651469970000|2022-05-02 05:39:30|94011.7|93961.7|94002.2|93952.2|94012.4|93962.4|94000.4|93950.4|44
1651469980000|2022-05-02 05:39:40|94001.4|93951.4|94002.1|93952.1|94002.8|93952.8|93998.8|93948.8|47
1651469990000|2022-05-02 05:39:50|94001.7|93951.7|94000.8|93950.8|94002|93952|93999.7|93949.7|16
1651470000000|2022-05-02 05:40:00|94000.7|93950.7|94006|93956|94006|93956|94000.7|93950.7|18
1651470010000|2022-05-02 05:40:10|94004.4|93954.4|94007.3|93957.3|94008.1|93958.1|94003.6|93953.6|19
1651470020000|2022-05-02 05:40:20|94008|93958|94003|93953|94008|93958|94002.9|93952.9|13
1651470030000|2022-05-02 05:40:30|94003.3|93953.3|94004.4|93954.4|94004.9|93954.9|93999.7|93949.7|16
1651470040000|2022-05-02 05:40:40|94004.1|93954.1|94003.1|93953.1|94004.9|93954.9|94002.6|93952.6|20
1651470050000|2022-05-02 05:40:50|94001.3|93951.3|94007.7|93957.7|94007.7|93957.7|94001|93951|6
1651470060000|2022-05-02 05:41:00|94007.5|93957.5|94007.5|93957.5|94007.8|93957.8|94007|93957|6
1651470070000|2022-05-02 05:41:10|94007|93957|94009.4|93959.4|94010.4|93960.4|94004.3|93954.3|9
1651470080000|2022-05-02 05:41:20|94010.4|93960.4|94007.7|93957.7|94015.6|93965.6|94001|93951|51
1651470090000|2022-05-02 05:41:30|94006.4|93956.4|94006.5|93956.5|94008|93958|94005.9|93955.9|28
1651470100000|2022-05-02 05:41:40|94005.5|93955.5|94014.8|93964.8|94016.6|93966.6|94005.5|93955.5|42
1651470110000|2022-05-02 05:41:50|94014.6|93964.6|94016.8|93966.8|94019.2|93969.2|94011.3|93961.3|49
1651470120000|2022-05-02 05:42:00|94016.6|93966.6|94018.1|93968.1|94020.3|93970.3|94015.3|93965.3|48
1651470130000|2022-05-02 05:42:10|94016.3|93966.3|94024|93974|94024.6|93974.6|94014.2|93964.2|50
1651470140000|2022-05-02 05:42:20|94024.1|93974.1|94023.4|93973.4|94025.6|93975.6|94022.1|93972.1|52
1651470150000|2022-05-02 05:42:30|94022.4|93972.4|94027.4|93977.4|94027.9|93977.9|94021.9|93971.9|14
1651470160000|2022-05-02 05:42:40|94025.6|93975.6|94028.4|93978.4|94030.1|93980.1|94025|93975|53
1651470170000|2022-05-02 05:42:50|94027.9|93977.9|94026.2|93976.2|94029|93979|94021.2|93971.2|44
1651470180000|2022-05-02 05:43:00|94026|93976|94030|93980|94030|93980|94025.2|93975.2|37
1651470190000|2022-05-02 05:43:10|94030.5|93980.5|94034.4|93984.4|94035.8|93985.8|94030.2|93980.2|32
1651470200000|2022-05-02 05:43:20|94034.1|93984.1|94037.3|93987.3|94039|93989|94034.1|93984.1|30
1651470210000|2022-05-02 05:43:30|94037.8|93987.8|94025|93975|94037.9|93987.9|94025|93975|54
1651470220000|2022-05-02 05:43:40|94026|93976|94023.7|93973.7|94027.4|93977.4|94023|93973|47
1651470230000|2022-05-02 05:43:50|94023.1|93973.1|94025.1|93975.1|94026.8|93976.8|94023.1|93973.1|38
1651470240000|2022-05-02 05:44:00|94024.9|93974.9|94030.6|93980.6|94030.6|93980.6|94024.8|93974.8|31
1651470250000|2022-05-02 05:44:10|94029.9|93979.9|94029.1|93979.1|94033|93983|94023.8|93973.8|50
1651470260000|2022-05-02 05:44:20|94029|93979|94031.9|93981.9|94031.9|93981.9|94020.3|93970.3|40
1651470270000|2022-05-02 05:44:30|94031.7|93981.7|94027.6|93977.6|94031.8|93981.8|94024.3|93974.3|34
1651470280000|2022-05-02 05:44:40|94028.1|93978.1|94028.7|93978.7|94029.2|93979.2|94024.4|93974.4|43
1651470290000|2022-05-02 05:44:50|94028.6|93978.6|94032.6|93982.6|94032.9|93982.9|94028.6|93978.6|51
1651470300000|2022-05-02 05:45:00|94032.3|93982.3|94035|93985|94037.5|93987.5|94031.9|93981.9|49
1651470310000|2022-05-02 05:45:10|94033.5|93983.5|94032.1|93982.1|94035.3|93985.3|94030.3|93980.3|43
1651470320000|2022-05-02 05:45:20|94032.4|93982.4|94028.5|93978.5|94035.1|93985.1|94028|93978|49
1651470330000|2022-05-02 05:45:30|94029.4|93979.4|94028.6|93978.6|94030.2|93980.2|94027.7|93977.7|43
1651470340000|2022-05-02 05:45:40|94028.7|93978.7|94026.8|93976.8|94029.8|93979.8|94026.8|93976.8|34
1651470350000|2022-05-02 05:45:50|94026.6|93976.6|94025.6|93975.6|94026.8|93976.8|94020.3|93970.3|48
1651470360000|2022-05-02 05:46:00|94024.6|93974.6|94022.3|93972.3|94026|93976|94022.3|93972.3|44
1651470370000|2022-05-02 05:46:10|94022.7|93972.7|94019.9|93969.9|94022.8|93972.8|94017.4|93967.4|47
1651470380000|2022-05-02 05:46:20|94020.5|93970.5|94022.6|93972.6|94023.2|93973.2|94017.4|93967.4|36
1651470390000|2022-05-02 05:46:30|94022.5|93972.5|94022.3|93972.3|94023.2|93973.2|94019|93969|49
1651470400000|2022-05-02 05:46:40|94022.9|93972.9|94028|93978|94028.9|93978.9|94021.3|93971.3|47
1651470410000|2022-05-02 05:46:50|94028.5|93978.5|94030.3|93980.3|94031.7|93981.7|94027|93977|36
1651470420000|2022-05-02 05:47:00|94030.9|93980.9|94023.9|93973.9|94030.9|93980.9|94022.2|93972.2|26
1651470430000|2022-05-02 05:47:10|94024.6|93974.6|94013.7|93963.7|94024.6|93974.6|94013.1|93963.1|44
1651470440000|2022-05-02 05:47:20|94014.5|93964.5|94011.1|93961.1|94015.1|93965.1|94006.3|93956.3|46
1651470450000|2022-05-02 05:47:30|94011.2|93961.2|93999.3|93949.3|94013.9|93963.9|93997|93947|50
1651470460000|2022-05-02 05:47:40|93999.9|93949.9|94006.2|93956.2|94009.2|93959.2|93996.9|93946.9|50
1651470470000|2022-05-02 05:47:50|94007.8|93957.8|94006|93956|94008.5|93958.5|94005.8|93955.8|40
1651470480000|2022-05-02 05:48:00|94005.6|93955.6|94015.4|93965.4|94017.2|93967.2|94005.6|93955.6|51
1651470490000|2022-05-02 05:48:10|94016|93966|94015.7|93965.7|94016.4|93966.4|94013.6|93963.6|53
1651470500000|2022-05-02 05:48:20|94015.3|93965.3|94014.1|93964.1|94015.5|93965.5|94013.8|93963.8|49
1651470510000|2022-05-02 05:48:30|94014.2|93964.2|94022|93972|94024.3|93974.3|94002.7|93952.7|65
1651470520000|2022-05-02 05:48:40|94022.3|93972.3|94016.1|93966.1|94022.3|93972.3|94010.3|93960.3|58
1651470530000|2022-05-02 05:48:50|94016.2|93966.2|94009.5|93959.5|94018|93968|94009.3|93959.3|51
1651470540000|2022-05-02 05:49:00|94010.5|93960.5|94011.8|93961.8|94017|93967|94008.3|93958.3|47
1651470550000|2022-05-02 05:49:10|94011.7|93961.7|94005.3|93955.3|94011.7|93961.7|94004.8|93954.8|36
1651470560000|2022-05-02 05:49:20|94004.7|93954.7|94010.5|93960.5|94010.9|93960.9|94004.4|93954.4|24
1651470570000|2022-05-02 05:49:30|94010.4|93960.4|94010.4|93960.4|94012.4|93962.4|94008.8|93958.8|25
1651470580000|2022-05-02 05:49:40|94010.6|93960.6|94016.5|93966.5|94018.3|93968.3|94008.2|93958.2|44
1651470590000|2022-05-02 05:49:50|94017.2|93967.2|94007.5|93957.5|94017.6|93967.6|94004.8|93954.8|61
1651470600000|2022-05-02 05:50:00|94007.7|93957.7|94011|93961|94013.1|93963.1|94007.4|93957.4|36
1651470610000|2022-05-02 05:50:10|94010.9|93960.9|94019.2|93969.2|94020.8|93970.8|94010.9|93960.9|53
1651470620000|2022-05-02 05:50:20|94019.5|93969.5|94014.2|93964.2|94019.5|93969.5|94013.3|93963.3|42
1651470630000|2022-05-02 05:50:30|94013.6|93963.6|94015.1|93965.1|94017.3|93967.3|94011.2|93961.2|48
1651470640000|2022-05-02 05:50:40|94014.5|93964.5|94021.1|93971.1|94029.4|93979.4|94012.9|93962.9|63
1651470650000|2022-05-02 05:50:50|94021.2|93971.2|94011.9|93961.9|94021.2|93971.2|94009.7|93959.7|57
1651470660000|2022-05-02 05:51:00|94012.2|93962.2|94005.9|93955.9|94012.2|93962.2|94004.5|93954.5|49
1651470670000|2022-05-02 05:51:10|94005.8|93955.8|93998.5|93948.5|94005.8|93955.8|93996.9|93946.9|49
1651470680000|2022-05-02 05:51:20|93997|93947|94002.1|93952.1|94002.3|93952.3|93995.1|93945.1|34
1651470690000|2022-05-02 05:51:30|94002.3|93952.3|94001.9|93951.9|94003.6|93953.6|93997.9|93947.9|40
1651470700000|2022-05-02 05:51:40|94002.1|93952.1|94006.8|93956.8|94006.8|93956.8|94000.1|93950.1|32
1651470710000|2022-05-02 05:51:50|94007.4|93957.4|93996.3|93946.3|94007.4|93957.4|93995.6|93945.6|31
1651470720000|2022-05-02 05:52:00|93996.2|93946.2|94000.3|93950.3|94000.9|93950.9|93995.9|93945.9|38
1651470730000|2022-05-02 05:52:10|94000.4|93950.4|94000.6|93950.6|94001.1|93951.1|93999|93949|30
1651470740000|2022-05-02 05:52:20|94000.1|93950.1|93995.6|93945.6|94002.8|93952.8|93995.5|93945.5|45
1651470750000|2022-05-02 05:52:30|93995.8|93945.8|93993.1|93943.1|93995.8|93945.8|93991.1|93941.1|39
1651470760000|2022-05-02 05:52:40|93993.3|93943.3|94002.5|93952.5|94002.5|93952.5|93993.3|93943.3|49
1651470770000|2022-05-02 05:52:50|94002.8|93952.8|94004.9|93954.9|94006|93956|94001.3|93951.3|30
1651470780000|2022-05-02 05:53:00|94005.5|93955.5|94016.3|93966.3|94016.4|93966.4|94004.8|93954.8|49
1651470790000|2022-05-02 05:53:10|94016.8|93966.8|94014.2|93964.2|94016.8|93966.8|94013.7|93963.7|42
1651470800000|2022-05-02 05:53:20|94014.3|93964.3|94038.9|93988.9|94040|93990|94013.3|93963.3|57
1651470810000|2022-05-02 05:53:30|94039.6|93989.6|94035.9|93985.9|94039.6|93989.6|94034|93984|46
1651470820000|2022-05-02 05:53:40|94036.2|93986.2|94039|93989|94043.6|93993.6|94034.6|93984.6|47
1651470830000|2022-05-02 05:53:50|94039.1|93989.1|94042.6|93992.6|94043.6|93993.6|94038.9|93988.9|29
1651470840000|2022-05-02 05:54:00|94042.7|93992.7|94050.2|94000.2|94054.2|94004.2|94040.6|93990.6|62
1651470850000|2022-05-02 05:54:10|94050.6|94000.6|94048|93998|94051.1|94001.1|94043.1|93993.1|54
1651470860000|2022-05-02 05:54:20|94047.6|93997.6|94048.6|93998.6|94049.5|93999.5|94046.1|93996.1|39
1651470870000|2022-05-02 05:54:30|94048.4|93998.4|94049|93999|94049|93999|94047.7|93997.7|15
1651470880000|2022-05-02 05:54:40|94048.3|93998.3|94046.9|93996.9|94048.6|93998.6|94044.7|93994.7|41
1651470890000|2022-05-02 05:54:50|94046.8|93996.8|94049.3|93999.3|94050|94000|94037|93987|45
1651470900000|2022-05-02 05:55:00|94048.7|93998.7|94046.2|93996.2|94049.5|93999.5|94037.2|93987.2|52
1651470910000|2022-05-02 05:55:10|94046|93996|94052.1|94002.1|94055|94005|94045.8|93995.8|48
1651470920000|2022-05-02 05:55:20|94052.2|94002.2|94051.9|94001.9|94058.5|94008.5|94050.1|94000.1|59
1651470930000|2022-05-02 05:55:30|94051.8|94001.8|94050.8|94000.8|94051.8|94001.8|94049.1|93999.1|44
1651470940000|2022-05-02 05:55:40|94050.5|94000.5|94053.4|94003.4|94053.8|94003.8|94050.2|94000.2|40
1651470950000|2022-05-02 05:55:50|94054.1|94004.1|94057.5|94007.5|94058.4|94008.4|94053.8|94003.8|43
1651470960000|2022-05-02 05:56:00|94057.6|94007.6|94048.6|93998.6|94061.4|94011.4|94047.1|93997.1|39
1651470970000|2022-05-02 05:56:10|94050.3|94000.3|94056.6|94006.6|94057.1|94007.1|94044.9|93994.9|53
1651470980000|2022-05-02 05:56:20|94057.2|94007.2|94055.6|94005.6|94058|94008|94054.6|94004.6|27
1651470990000|2022-05-02 05:56:30|94055.7|94005.7|94054.7|94004.7|94055.7|94005.7|94052.5|94002.5|25
1651471000000|2022-05-02 05:56:40|94055|94005|94054.8|94004.8|94055.7|94005.7|94053.8|94003.8|32
1651471010000|2022-05-02 05:56:50|94054.6|94004.6|94057.4|94007.4|94057.4|94007.4|94054.6|94004.6|13
1651471020000|2022-05-02 05:57:00|94057|94007|94053.4|94003.4|94057.3|94007.3|94050.1|94000.1|44
1651471030000|2022-05-02 05:57:10|94054|94004|94054.9|94004.9|94056.3|94006.3|94052|94002|50
1651471040000|2022-05-02 05:57:20|94055.6|94005.6|94054.6|94004.6|94059.2|94009.2|94054.2|94004.2|51
1651471050000|2022-05-02 05:57:30|94054.4|94004.4|94064.9|94014.9|94075.6|94025.6|94054.2|94004.2|55
1651471060000|2022-05-02 05:57:40|94065.4|94015.4|94078.8|94028.8|94079.2|94029.2|94063.6|94013.6|57
1651471070000|2022-05-02 05:57:50|94078.6|94028.6|94073.7|94023.7|94078.8|94028.8|94073|94023|37
1651471080000|2022-05-02 05:58:00|94076|94026|94083.1|94033.1|94083.1|94033.1|94073.9|94023.9|55
1651471090000|2022-05-02 05:58:10|94082|94032|94085.5|94035.5|94085.5|94035.5|94082|94032|42
1651471100000|2022-05-02 05:58:20|94085.4|94035.4|94084.1|94034.1|94085.4|94035.4|94082.8|94032.8|29
1651471110000|2022-05-02 05:58:30|94084.4|94034.4|94085.7|94035.7|94086.6|94036.6|94083.8|94033.8|27
1651471120000|2022-05-02 05:58:40|94085.1|94035.1|94085.2|94035.2|94089.2|94039.2|94084.1|94034.1|42
1651471130000|2022-05-02 05:58:50|94085.4|94035.4|94098.6|94048.6|94099.5|94049.5|94085.4|94035.4|51
1651471140000|2022-05-02 05:59:00|94098.7|94048.7|94106.8|94056.8|94112.9|94062.9|94098.7|94048.7|50
1651471150000|2022-05-02 05:59:10|94106.6|94056.6|94109.4|94059.4|94109.4|94059.4|94104|94054|44
1651471160000|2022-05-02 05:59:20|94109.2|94059.2|94109.9|94059.9|94110.9|94060.9|94108.3|94058.3|38
1651471170000|2022-05-02 05:59:30|94110.1|94060.1|94102.1|94052.1|94110.4|94060.4|94102.1|94052.1|48
1651471180000|2022-05-02 05:59:40|94101.9|94051.9|94101.2|94051.2|94104.9|94054.9|94100.3|94050.3|39
1651471190000|2022-05-02 05:59:50|94095.9|94045.9|94095.7|94045.7|94103.2|94053.2|94091.7|94041.7|64
1651471200000|2022-05-02 06:00:00|94096.7|94046.7|94103.6|94053.6|94110.8|94060.8|94096.1|94046.1|61
1651471210000|2022-05-02 06:00:10|94104.1|94054.1|94096.6|94046.6|94104.1|94054.1|94093.3|94043.3|65
1651471220000|2022-05-02 06:00:20|94096.4|94046.4|94091.4|94041.4|94097|94047|94089.4|94039.4|42
1651471230000|2022-05-02 06:00:30|94091.3|94041.3|94093.5|94043.5|94093.5|94043.5|94090.8|94040.8|30
1651471240000|2022-05-02 06:00:40|94093.6|94043.6|94092.4|94042.4|94104|94054|94090.1|94040.1|45
1651471250000|2022-05-02 06:00:50|94092.5|94042.5|94090.8|94040.8|94092.9|94042.9|94089.8|94039.8|21
1651471260000|2022-05-02 06:01:00|94090.6|94040.6|94091.8|94041.8|94092.2|94042.2|94090.6|94040.6|14
1651471270000|2022-05-02 06:01:10|94091.4|94041.4|94092.2|94042.2|94092.2|94042.2|94090.7|94040.7|21
1651471280000|2022-05-02 06:01:20|94091.4|94041.4|94090.9|94040.9|94091.7|94041.7|94090.6|94040.6|15
1651471290000|2022-05-02 06:01:30|94091.4|94041.4|94093.8|94043.8|94097.8|94047.8|94091.4|94041.4|20
1651471300000|2022-05-02 06:01:40|94095|94045|94086.3|94036.3|94095|94045|94083.8|94033.8|24
1651471310000|2022-05-02 06:01:50|94087.6|94037.6|94087.1|94037.1|94088.4|94038.4|94085.2|94035.2|28
1651471320000|2022-05-02 06:02:00|94086.1|94036.1|94082.4|94032.4|94087.5|94037.5|94077.3|94027.3|56
1651471330000|2022-05-02 06:02:10|94082.2|94032.2|94085.6|94035.6|94086.4|94036.4|94081.3|94031.3|31
1651471340000|2022-05-02 06:02:20|94088.9|94038.9|94096.6|94046.6|94096.6|94046.6|94088.9|94038.9|30
1651471350000|2022-05-02 06:02:30|94096.3|94046.3|94099.8|94049.8|94102|94052|94096.3|94046.3|40
1651471360000|2022-05-02 06:02:40|94100.4|94050.4|94092.5|94042.5|94101|94051|94091|94041|43
1651471370000|2022-05-02 06:02:50|94092.2|94042.2|94091.4|94041.4|94092.8|94042.8|94090|94040|29
1651471380000|2022-05-02 06:03:00|94091.1|94041.1|94081.4|94031.4|94092.6|94042.6|94081|94031|53
1651471390000|2022-05-02 06:03:10|94081.2|94031.2|94074.8|94024.8|94081.9|94031.9|94071.8|94021.8|47
1651471400000|2022-05-02 06:03:20|94074.7|94024.7|94073.4|94023.4|94075.2|94025.2|94072.9|94022.9|34
1651471410000|2022-05-02 06:03:30|94073.8|94023.8|94075.2|94025.2|94076.8|94026.8|94073.6|94023.6|22
1651471420000|2022-05-02 06:03:40|94074|94024|94073.8|94023.8|94075.7|94025.7|94073|94023|29
1651471430000|2022-05-02 06:03:50|94073.6|94023.6|94075.3|94025.3|94076.6|94026.6|94073.6|94023.6|23
1651471440000|2022-05-02 06:04:00|94074.3|94024.3|94072.3|94022.3|94074.3|94024.3|94067.3|94017.3|48
1651471450000|2022-05-02 06:04:10|94072.4|94022.4|94076.7|94026.7|94078.1|94028.1|94072.3|94022.3|39
1651471460000|2022-05-02 06:04:20|94076.4|94026.4|94074|94024|94079.7|94029.7|94073.8|94023.8|38
1651471470000|2022-05-02 06:04:30|94073.9|94023.9|94030.6|93980.6|94075.1|94025.1|94026.5|93976.5|33
1651471480000|2022-05-02 06:04:40|94031|93981|94026|93976|94036.7|93986.7|94019.7|93969.7|52
1651471490000|2022-05-02 06:04:50|94027.5|93977.5|94035.1|93985.1|94050.4|94000.4|94027.3|93977.3|59
1651471500000|2022-05-02 06:05:00|94044.9|93994.9|94064.9|94014.9|94070.5|94020.5|94044.9|93994.9|55
1651471510000|2022-05-02 06:05:10|94064.6|94014.6|94035.5|93985.5|94065.1|94015.1|94032.7|93982.7|61
1651471520000|2022-05-02 06:05:20|94036.2|93986.2|94048.2|93998.2|94060.1|94010.1|94024|93974|61
1651471530000|2022-05-02 06:05:30|94048|93998|94054.8|94004.8|94054.8|94004.8|94047.1|93997.1|43
1651471540000|2022-05-02 06:05:40|94057.1|94007.1|94069.9|94019.9|94070.1|94020.1|94057.1|94007.1|43
1651471550000|2022-05-02 06:05:50|94070.1|94020.1|94066.3|94016.3|94070.9|94020.9|94064.4|94014.4|53
1651471560000|2022-05-02 06:06:00|94066.8|94016.8|94059.1|94009.1|94066.9|94016.9|94058.4|94008.4|43
1651471570000|2022-05-02 06:06:10|94059.5|94009.5|94068.6|94018.6|94069.1|94019.1|94056.5|94006.5|53
1651471580000|2022-05-02 06:06:20|94068.8|94018.8|94094.5|94044.5|94099.2|94049.2|94068.8|94018.8|43
1651471590000|2022-05-02 06:06:30|94094.4|94044.4|94093.8|94043.8|94096.3|94046.3|94077.9|94027.9|45
1651471600000|2022-05-02 06:06:40|94097.2|94047.2|94106.3|94056.3|94106.3|94056.3|94096.7|94046.7|52
1651471610000|2022-05-02 06:06:50|94107|94057|94110.8|94060.8|94121.4|94071.4|94102.3|94052.3|61
1651471620000|2022-05-02 06:07:00|94113.2|94063.2|94096.3|94046.3|94113.2|94063.2|94091.9|94041.9|63
1651471630000|2022-05-02 06:07:10|94093.5|94043.5|94102.9|94052.9|94107.8|94057.8|94093.5|94043.5|47
1651471640000|2022-05-02 06:07:20|94103.7|94053.7|94103.6|94053.6|94105.7|94055.7|94101.3|94051.3|29
1651471650000|2022-05-02 06:07:30|94103.2|94053.2|94131.9|94081.9|94132.1|94082.1|94103.2|94053.2|45
1651471660000|2022-05-02 06:07:40|94132.1|94082.1|94135.8|94085.8|94137.8|94087.8|94130|94080|43
1651471670000|2022-05-02 06:07:50|94137.1|94087.1|94113.3|94063.3|94139.8|94089.8|94113.3|94063.3|57
1651471680000|2022-05-02 06:08:00|94116.9|94066.9|94109.5|94059.5|94128|94078|94109.5|94059.5|55
1651471690000|2022-05-02 06:08:10|94109|94059|94115.1|94065.1|94126.6|94076.6|94101.4|94051.4|55
1651471700000|2022-05-02 06:08:20|94115.7|94065.7|94099.2|94049.2|94117.8|94067.8|94092.1|94042.1|57
1651471710000|2022-05-02 06:08:30|94099.5|94049.5|94113.7|94063.7|94116.9|94066.9|94098.9|94048.9|52
1651471720000|2022-05-02 06:08:40|94113.8|94063.8|94121.5|94071.5|94132.3|94082.3|94112.8|94062.8|56
1651471730000|2022-05-02 06:08:50|94121.9|94071.9|94124.8|94074.8|94125.5|94075.5|94121.7|94071.7|27
1651471740000|2022-05-02 06:09:00|94125.2|94075.2|94134.2|94084.2|94134.8|94084.8|94119.3|94069.3|47
1651471750000|2022-05-02 06:09:10|94131.3|94081.3|94106.1|94056.1|94135.7|94085.7|94102.7|94052.7|42
1651471760000|2022-05-02 06:09:20|94105.6|94055.6|94131.6|94081.6|94137|94087|94102|94052|68
1651471770000|2022-05-02 06:09:30|94127.2|94077.2|94116.1|94066.1|94136.5|94086.5|94112.2|94062.2|50
1651471780000|2022-05-02 06:09:40|94116|94066|94115.4|94065.4|94117.9|94067.9|94113.5|94063.5|35
1651471790000|2022-05-02 06:09:50|94116.2|94066.2|94139.3|94089.3|94142.4|94092.4|94115.4|94065.4|54
1651471800000|2022-05-02 06:10:00|94138.3|94088.3|94120|94070|94143|94093|94118.4|94068.4|50
1651471810000|2022-05-02 06:10:10|94119.4|94069.4|94123.3|94073.3|94127|94077|94118.3|94068.3|38
1651471820000|2022-05-02 06:10:20|94124.4|94074.4|94132.7|94082.7|94135.9|94093.2|94118.2|94072.4|30
1651471830000|2022-05-02 06:10:30|94134.4|94084.4|94124.1|94099.1|94139.6|94101.3|94123.8|94079.2|44
1651471840000|2022-05-02 06:10:40|94124.6|94099.6|94142.6|94092.6|94145.3|94100.5|94123.8|94076.1|43
1651471850000|2022-05-02 06:10:50|94143.1|94093.1|94153.4|94103.4|94154.8|94104.8|94141.3|94091.3|41
1651471860000|2022-05-02 06:11:00|94152.7|94102.7|94122.2|94072.2|94152.9|94102.9|94121|94071|45
1651471870000|2022-05-02 06:11:10|94125.4|94075.4|94113.8|94063.8|94126.3|94076.3|94111.6|94061.6|46
1651471880000|2022-05-02 06:11:20|94113.9|94063.9|94123.9|94073.9|94125.8|94075.8|94110.9|94060.9|33
1651471890000|2022-05-02 06:11:30|94123.4|94073.4|94125.5|94075.5|94132.7|94082.7|94120.6|94070.6|31
1651471900000|2022-05-02 06:11:40|94130.1|94080.1|94111.3|94061.3|94130.4|94080.4|94108|94058|43
1651471910000|2022-05-02 06:11:50|94111.8|94061.8|94089.2|94039.2|94111.8|94061.8|94088.5|94038.5|38
1651471920000|2022-05-02 06:12:00|94087|94037|94086.6|94036.6|94091.5|94041.5|94085.6|94035.6|40
1651471930000|2022-05-02 06:12:10|94088|94038|94067.1|94017.1|94091.5|94041.5|94064.3|94014.3|41
1651471940000|2022-05-02 06:12:20|94077.7|94027.7|94092.1|94042.1|94093.1|94043.1|94077.7|94027.7|47
1651471950000|2022-05-02 06:12:30|94091.9|94041.9|94080.9|94030.9|94092|94042|94074.7|94024.7|40
1651471960000|2022-05-02 06:12:40|94080.7|94030.7|94071.6|94021.6|94091.9|94041.9|94071.6|94021.6|42
1651471970000|2022-05-02 06:12:50|94072.9|94022.9|94067.7|94017.7|94072.9|94022.9|94067.7|94017.7|33
1651471980000|2022-05-02 06:13:00|94068.1|94018.1|94092.2|94042.2|94094.2|94044.2|94066.7|94016.7|48
1651471990000|2022-05-02 06:13:10|94092.4|94042.4|94098.9|94048.9|94100.6|94050.6|94091.9|94041.9|41
1651472000000|2022-05-02 06:13:20|94099.1|94049.1|94102.9|94052.9|94107.6|94057.6|94097.2|94047.2|34
1651472010000|2022-05-02 06:13:30|94106.4|94056.4|94121.7|94071.7|94126|94076|94106.1|94056.1|54
1651472020000|2022-05-02 06:13:40|94122.8|94072.8|94093.2|94043.2|94126.6|94076.6|94086.4|94036.4|40
1651472030000|2022-05-02 06:13:50|94091.1|94041.1|94092.6|94042.6|94096.5|94046.5|94090.4|94040.4|38
1651472040000|2022-05-02 06:14:00|94093.2|94043.2|94069.8|94019.8|94093.4|94043.4|94064.7|94014.7|43
1651472050000|2022-05-02 06:14:10|94068.9|94018.9|94060.8|94010.8|94070.9|94020.9|94057.9|94007.9|58
1651472060000|2022-05-02 06:14:20|94061.5|94011.5|94037.5|93987.5|94062.8|94012.8|94027.4|93977.4|54
1651472070000|2022-05-02 06:14:30|94037.2|93987.2|94056.3|94006.3|94058.7|94008.7|94031.4|93981.4|72
1651472080000|2022-05-02 06:14:40|94060.5|94010.5|94062.2|94012.2|94063.4|94013.4|94052.8|94002.8|36
1651472090000|2022-05-02 06:14:50|94062.9|94012.9|94048.1|93998.1|94063.4|94013.4|94046.8|93996.8|26
1651472100000|2022-05-02 06:15:00|94048.4|93998.4|94066.5|94016.5|94069.5|94019.5|94045.6|93995.6|57
1651472110000|2022-05-02 06:15:10|94067.5|94017.5|94065.6|94015.6|94070.7|94020.7|94063.8|94013.8|41
1651472120000|2022-05-02 06:15:20|94065.7|94015.7|94073.9|94023.9|94074.4|94024.4|94065.7|94015.7|35
1651472130000|2022-05-02 06:15:30|94071|94021|94077.2|94027.2|94080|94030|94070.6|94020.6|49
1651472140000|2022-05-02 06:15:40|94077.3|94027.3|94077.2|94027.2|94077.3|94027.3|94074.2|94024.2|31
1651472150000|2022-05-02 06:15:50|94075.8|94025.8|94075.2|94025.2|94076.2|94026.2|94073.2|94023.2|26
1651472160000|2022-05-02 06:16:00|94075.4|94025.4|94083|94033|94083|94033|94075.4|94025.4|34
1651472170000|2022-05-02 06:16:10|94081.8|94031.8|94073.2|94023.2|94082.3|94032.3|94072|94022|27
1651472180000|2022-05-02 06:16:20|94073.7|94023.7|94081.7|94031.7|94083.3|94033.3|94073.7|94023.7|37
1651472190000|2022-05-02 06:16:30|94093.6|94043.6|94076.9|94026.9|94093.6|94043.6|94076.9|94026.9|38
1651472200000|2022-05-02 06:16:40|94080.1|94030.1|94073.7|94023.7|94080.1|94030.1|94068|94018|49
1651472210000|2022-05-02 06:16:50|94077.7|94027.7|94071.4|94021.4|94079.5|94029.5|94068.9|94018.9|50
1651472220000|2022-05-02 06:17:00|94071.3|94021.3|94071.1|94021.1|94072.1|94022.1|94053.1|94003.1|47
1651472230000|2022-05-02 06:17:10|94070.9|94020.9|94055.1|94005.1|94070.9|94020.9|94054.6|94004.6|53
1651472240000|2022-05-02 06:17:20|94059|94009|94074|94024|94074|94024|94047.5|93997.5|46
1651472250000|2022-05-02 06:17:30|94068|94018|94068.2|94018.2|94071.6|94021.6|94061|94011|65
1651472260000|2022-05-02 06:17:40|94067.8|94017.8|94076.5|94026.5|94077.2|94027.2|94060.4|94010.4|50
1651472270000|2022-05-02 06:17:50|94075.7|94025.7|94067.6|94017.6|94076|94026|94065.4|94015.4|48
1651472280000|2022-05-02 06:18:00|94068.1|94018.1|94061.6|94011.6|94069.5|94019.5|94059.6|94009.6|55
1651472290000|2022-05-02 06:18:10|94061.1|94011.1|94063|94013|94064.8|94014.8|94058.8|94008.8|34
1651472300000|2022-05-02 06:18:20|94062.8|94012.8|94066.9|94016.9|94066.9|94016.9|94059.1|94009.1|39
1651472310000|2022-05-02 06:18:30|94068.6|94018.6|94070.2|94020.2|94076.5|94026.5|94066.8|94016.8|55
1651472320000|2022-05-02 06:18:40|94070.5|94020.5|94079.3|94029.3|94082.7|94032.7|94070.3|94020.3|42
1651472330000|2022-05-02 06:18:50|94076.5|94026.5|94074.6|94024.6|94079|94029|94072.6|94022.6|59
1651472340000|2022-05-02 06:19:00|94075|94025|94066.8|94016.8|94077.8|94027.8|94061.5|94011.5|61
1651472350000|2022-05-02 06:19:10|94067.6|94017.6|94056.2|94006.2|94071.7|94021.7|94056.2|94006.2|42
1651472360000|2022-05-02 06:19:20|94056|94006|94051.8|94001.8|94059.6|94009.6|94049.6|93999.6|34
1651472370000|2022-05-02 06:19:30|94051.6|94001.6|94065.8|94015.8|94071.2|94021.2|94051.6|94001.6|43
1651472380000|2022-05-02 06:19:40|94063.4|94013.4|94058.3|94008.3|94068.2|94018.2|94058|94008|54
1651472390000|2022-05-02 06:19:50|94057.8|94007.8|94046.7|93996.7|94061.4|94011.4|94046.7|93996.7|46
1651472400000|2022-05-02 06:20:00|94046.1|93996.1|94046.4|93996.4|94054.1|94004.1|94046.1|93996.1|48
1651472410000|2022-05-02 06:20:10|94047.2|93997.2|94035|93985|94048.1|93998.1|94027.7|93977.7|49
1651472420000|2022-05-02 06:20:20|94034.7|93984.7|94019.3|93969.3|94036.5|93986.5|94017.1|93967.1|58
1651472430000|2022-05-02 06:20:30|94019.1|93969.1|94027.9|93977.9|94038.5|93988.5|94017.4|93967.4|48
1651472440000|2022-05-02 06:20:40|94027.5|93977.5|94030.3|93980.3|94031.1|93981.1|94026.2|93976.2|50
1651472450000|2022-05-02 06:20:50|94029.8|93979.8|94048.8|93998.8|94053.1|94003.1|94029.8|93979.8|55
1651472460000|2022-05-02 06:21:00|94049.2|93999.2|94040.3|93990.3|94052|94002|94040.3|93990.3|50
1651472470000|2022-05-02 06:21:10|94040.1|93990.1|94040.4|93990.4|94051.9|94001.9|94037|93987|65
1651472480000|2022-05-02 06:21:20|94039.3|93989.3|94026|93976|94041.7|93991.7|94026|93976|50
1651472490000|2022-05-02 06:21:30|94029.5|93979.5|94026.1|93976.1|94040|93990|94025.5|93975.5|56
1651472500000|2022-05-02 06:21:40|94028.8|93978.8|94035.4|93985.4|94038.6|93988.6|94011.4|93961.4|67
1651472510000|2022-05-02 06:21:50|94036.9|93986.9|94039.9|93989.9|94048|93998|94033|93983|63
1651472520000|2022-05-02 06:22:00|94039.2|93989.2|94038|93988|94046.8|93996.8|94034.3|93984.3|56
1651472530000|2022-05-02 06:22:10|94037.7|93987.7|94037.6|93987.6|94039.1|93989.1|94030.5|93980.5|56
1651472540000|2022-05-02 06:22:20|94037.2|93987.2|94032.4|93982.4|94041.4|93991.4|94026.3|93976.3|55
1651472550000|2022-05-02 06:22:30|94032|93982|94031.7|93981.7|94036.8|93986.8|94025.2|93975.2|58
1651472560000|2022-05-02 06:22:40|94032.6|93982.6|94037|93987|94049.3|93999.3|94031.6|93981.6|55
1651472570000|2022-05-02 06:22:50|94038.8|93988.8|94040.4|93990.4|94041.6|93991.6|94024.8|93974.8|65
1651472580000|2022-05-02 06:23:00|94034.3|93984.3|94039.9|93989.9|94046.3|93996.3|94027.3|93977.3|43
1651472590000|2022-05-02 06:23:10|94039.8|93989.8|94040.3|93990.3|94044.9|93994.9|94035.8|93985.8|48
1651472600000|2022-05-02 06:23:20|94039.6|93989.6|94047.2|93997.2|94054.5|94004.5|94038.9|93988.9|45
1651472610000|2022-05-02 06:23:30|94046.4|93996.4|94044.9|93994.9|94047.4|93997.4|94038.3|93988.3|56
1651472620000|2022-05-02 06:23:40|94046.9|93996.9|94037.8|93987.8|94046.9|93996.9|94034|93984|61
1651472630000|2022-05-02 06:23:50|94035.6|93985.6|94039.1|93989.1|94051.1|94001.1|94033.4|93983.4|66
1651472640000|2022-05-02 06:24:00|94039.6|93989.6|94029.2|93979.2|94041.3|93991.3|94025.6|93975.6|48
1651472650000|2022-05-02 06:24:10|94029.1|93979.1|94031.3|93981.3|94032.2|93982.2|94027.3|93977.3|36
1651472660000|2022-05-02 06:24:20|94031.2|93981.2|94038.9|93988.9|94040.6|93990.6|94029.7|93979.7|32
1651472670000|2022-05-02 06:24:30|94038.1|93988.1|94039.3|93989.3|94040.8|93990.8|94038.1|93988.1|34
1651472680000|2022-05-02 06:24:40|94039.5|93989.5|94037.3|93987.3|94040.8|93990.8|94036.4|93986.4|39
1651472690000|2022-05-02 06:24:50|94037.6|93987.6|94037.5|93987.5|94039.8|93989.8|94035.1|93985.1|29
1651472700000|2022-05-02 06:25:00|94037.7|93987.7|94033.6|93983.6|94045.2|93995.2|94032|93982|44
1651472710000|2022-05-02 06:25:10|94035|93985|94035.8|93985.8|94036.8|93986.8|94032|93982|20
1651472720000|2022-05-02 06:25:20|94034.7|93984.7|94026.1|93976.1|94034.7|93984.7|94024.9|93974.9|30
1651472730000|2022-05-02 06:25:30|94027.6|93977.6|94030.6|93980.6|94031.1|93981.1|94027.6|93977.6|29
1651472740000|2022-05-02 06:25:40|94030.4|93980.4|94043.9|93993.9|94045.2|93995.2|94030.2|93980.2|30
1651472750000|2022-05-02 06:25:50|94045.4|93995.4|94039.3|93989.3|94045.7|93995.7|94038.7|93988.7|37
1651472760000|2022-05-02 06:26:00|94038.1|93988.1|94029.8|93979.8|94038.2|93988.2|94029.8|93979.8|34
1651472770000|2022-05-02 06:26:10|94030.1|93980.1|94024.3|93974.3|94032.7|93982.7|94024.1|93974.1|43
1651472780000|2022-05-02 06:26:20|94023.9|93973.9|94017.5|93967.5|94049.3|93999.3|94013.1|93963.1|59
1651472790000|2022-05-02 06:26:30|94017.8|93967.8|94031.2|93981.2|94038.4|93988.4|94017.3|93967.3|65
1651472800000|2022-05-02 06:26:40|94031.3|93981.3|94023.7|93973.7|94032.7|93982.7|94023.7|93973.7|59
1651472810000|2022-05-02 06:26:50|94023|93973|94037.9|93987.9|94039.8|93989.8|94023|93973|49
1651472820000|2022-05-02 06:27:00|94038|93988|94043.5|93993.5|94050|94000|94037.8|93987.8|49
1651472830000|2022-05-02 06:27:10|94043.7|93993.7|94031.5|93981.5|94044.8|93994.8|94025.2|93975.2|60
1651472840000|2022-05-02 06:27:20|94031.8|93981.8|94038.2|93988.2|94039.6|93989.6|94029.3|93979.3|50
1651472850000|2022-05-02 06:27:30|94038.3|93988.3|94037|93987|94040|93990|94033.7|93983.7|53
1651472860000|2022-05-02 06:27:40|94037.9|93987.9|94024.5|93974.5|94037.9|93987.9|94024.5|93974.5|32
1651472870000|2022-05-02 06:27:50|94023.9|93973.9|94027.1|93977.1|94028.3|93978.3|94023.6|93973.6|38
1651472880000|2022-05-02 06:28:00|94029.7|93979.7|94030.2|93980.2|94036.5|93986.5|94028.7|93978.7|47
1651472890000|2022-05-02 06:28:10|94030.7|93980.7|94034.5|93984.5|94038.7|93988.7|94028.2|93978.2|32
1651472900000|2022-05-02 06:28:20|94035.1|93985.1|94033.1|93983.1|94041.5|93991.5|94021.8|93971.8|61
1651472910000|2022-05-02 06:28:30|94032.5|93982.5|94029.5|93979.5|94035.6|93985.6|94024.1|93974.1|50
1651472920000|2022-05-02 06:28:40|94029.9|93979.9|94018.6|93968.6|94030.1|93980.1|94017.5|93967.5|48
1651472930000|2022-05-02 06:28:50|94009.1|93959.1|94015.4|93965.4|94022.4|93972.4|94004.4|93954.4|62
1651472940000|2022-05-02 06:29:00|94015.5|93965.5|94029|93979|94032.8|93982.8|94014.8|93964.8|63
1651472950000|2022-05-02 06:29:10|94027.6|93977.6|94094|93895.6|94094|93980|94024.6|93895.6|52
1651472960000|2022-05-02 06:29:20|94076.3|93926.4|94059.4|94009.4|94102.1|94009.4|94005.5|93913.4|68
1651472970000|2022-05-02 06:29:30|94057.9|94007.9|94041.6|93991.6|94064.4|94014.4|94041.6|93991.6|40
1651472980000|2022-05-02 06:29:40|94035|93985|94005|93955|94041.9|93991.9|94001|93951|48
1651472990000|2022-05-02 06:29:50|94002.4|93952.4|94009.5|93959.5|94013.8|93963.8|94001.5|93951.5|34
1651473000000|2022-05-02 06:30:00|94009.3|93959.3|94009.2|93959.2|94014.7|93964.7|94009|93959|43
1651473010000|2022-05-02 06:30:10|94009.1|93959.1|94003.6|93953.6|94011.1|93961.1|94003.6|93953.6|21
1651473020000|2022-05-02 06:30:20|94003.4|93953.4|94009.8|93959.8|94015.7|93965.7|94002.8|93952.8|34
1651473030000|2022-05-02 06:30:30|94008.1|93958.1|94004.6|93954.6|94012.1|93962.1|94001.3|93951.3|39
1651473040000|2022-05-02 06:30:40|94005|93955|94002.2|93952.2|94008|93958|94001.2|93951.2|37
1651473050000|2022-05-02 06:30:50|94001.3|93951.3|94004.4|93954.4|94006.6|93956.6|94001.3|93951.3|35
1651473060000|2022-05-02 06:31:00|94003.9|93953.9|94015.1|93965.1|94017.1|93967.1|94002.6|93952.6|60
1651473070000|2022-05-02 06:31:10|94011.3|93961.3|94005.4|93955.4|94014.3|93967.7|93991.2|93953|57
1651473080000|2022-05-02 06:31:20|94005.3|93955.3|94006|93956|94007.9|93957.9|94001.2|93951.2|44
1651473090000|2022-05-02 06:31:30|94003.5|93953.5|94010.2|93960.2|94016.8|93966.8|94002.4|93952.4|56
1651473100000|2022-05-02 06:31:40|94010.4|93960.4|94011.6|93961.6|94013.2|93963.2|94007.9|93957.9|41
1651473110000|2022-05-02 06:31:50|94012.8|93962.8|94026.8|93976.8|94030.9|93983.7|94006.8|93962.8|64
1651473120000|2022-05-02 06:32:00|94025.7|93975.7|94024.9|93974.9|94025.7|93975.7|94011|93961|55
1651473130000|2022-05-02 06:32:10|94025.5|93975.5|94017.6|93967.6|94030.9|93987.9|94012.9|93967.6|44
1651473140000|2022-05-02 06:32:20|94017.9|93967.9|94010.2|93985.2|94025.5|93987.4|94004|93962.8|63
1651473150000|2022-05-02 06:32:30|94010.1|93985.1|94022.7|93972.7|94022.9|93985.1|94006.8|93965.2|38
1651473160000|2022-05-02 06:32:40|94021|93971|94032.4|93982.4|94032.4|93993.4|94014.8|93969.3|34
1651473170000|2022-05-02 06:32:50|94028.8|93978.8|94029.1|93979.1|94029.9|93979.9|94024.7|93974.7|28
1651473180000|2022-05-02 06:33:00|94029.6|93979.6|94020.4|93970.4|94030.2|93980.2|94013|93963|46
1651473190000|2022-05-02 06:33:10|94020.2|93970.2|94028.9|93978.9|94035.9|93992.3|94016|93970|39
1651473200000|2022-05-02 06:33:20|94028.7|93978.7|94028.7|93978.7|94031.3|93981.3|94028.3|93978.3|29
1651473210000|2022-05-02 06:33:30|94029|93979|94033.7|93983.7|94033.7|93983.7|94029|93979|15
1651473220000|2022-05-02 06:33:40|94033.9|93983.9|94028.6|93978.6|94034|93984|94028.2|93978.2|35
1651473230000|2022-05-02 06:33:50|94029|93979|94010.9|93985.9|94029.2|93986.4|94008.8|93972.5|44
1651473240000|2022-05-02 06:34:00|94010.6|93985.6|94016.1|93991.1|94028.4|93992.2|94005.2|93969|52
1651473250000|2022-05-02 06:34:10|94016.2|93991.2|94005.2|93980.2|94021.7|93991.6|94005.1|93970.3|37
1651473260000|2022-05-02 06:34:20|94004.2|93979.2|94013.1|93963.1|94015.8|93980.3|93992.2|93950.9|42
1651473270000|2022-05-02 06:34:30|94012.9|93962.9|94028.6|93978.6|94029.2|93980.8|94000.5|93961.9|53
1651473280000|2022-05-02 06:34:40|94028.5|93978.5|94046.7|93996.7|94050|94000|94020.8|93976.5|61
1651473290000|2022-05-02 06:34:50|94046.8|93996.8|94036.5|94011.5|94050|94015.5|94032.9|93996.8|46
1651473300000|2022-05-02 06:35:00|94035.6|94010.6|94032.9|94007.9|94049.9|94010.6|94031.7|93992.7|40
1651473310000|2022-05-02 06:35:10|94035.6|94010.6|94042.4|94017.4|94053.3|94018.4|94033.5|94002.3|34
1651473320000|2022-05-02 06:35:20|94040.4|94015.4|94049.7|94024.7|94072.6|94026.7|94040.4|94004.5|56
1651473330000|2022-05-02 06:35:30|94049.4|94024.4|94036.6|93986.6|94059.9|94026.3|94025.6|93986.6|41
1651473340000|2022-05-02 06:35:40|94026.5|94001.5|94035.4|94010.4|94054.6|94012.6|94022.8|93985.6|47
1651473350000|2022-05-02 06:35:50|94034.5|94009.5|94043.5|94018.5|94055.5|94019.4|94034.5|94003.3|37
1651473360000|2022-05-02 06:36:00|94042.9|94017.9|94059.5|94009.5|94059.5|94018.8|94029.1|93988.4|56
1651473370000|2022-05-02 06:36:10|94058|94008|94035.6|94010.6|94060.7|94018.2|94034.3|93999|45
1651473380000|2022-05-02 06:36:20|94039.1|94014.1|94039.8|94014.8|94055.2|94018|94033.7|93995.3|45
1651473390000|2022-05-02 06:36:30|94041|94016|94066.4|94016.4|94067.2|94024|94038.8|93999.7|72
1651473400000|2022-05-02 06:36:40|94066.8|94016.8|94068|94018|94069.4|94019.4|94063.6|94013.6|68
1651473410000|2022-05-02 06:36:50|94068.1|94018.1|94076.5|94026.5|94078.4|94032.5|94057.5|94016.8|71
1651473420000|2022-05-02 06:37:00|94076.4|94026.4|94077.7|94027.7|94079.9|94029.9|94072.2|94022.2|78
1651473430000|2022-05-02 06:37:10|94077.5|94027.5|94073.1|94023.1|94079.2|94037.5|94061.9|94023.1|49
1651473440000|2022-05-02 06:37:20|94073.6|94023.6|94074.4|94024.4|94085.7|94035.7|94071.1|94021.1|45
1651473450000|2022-05-02 06:37:30|94071.6|94021.6|94076.8|94026.8|94077.2|94027.2|94071.6|94021.6|24
1651473460000|2022-05-02 06:37:40|94076.7|94026.7|94075.7|94025.7|94076.7|94026.7|94075.5|94025.5|13
1651473470000|2022-05-02 06:37:50|94075.9|94025.9|94053.4|94003.4|94075.9|94025.9|94044.2|94003.4|29
1651473480000|2022-05-02 06:38:00|94051.5|94001.5|94046.1|93996.1|94056.5|94006.5|94045.1|93995.1|63
1651473490000|2022-05-02 06:38:10|94042|93992|94043.8|94018.8|94059.5|94023.6|94038|93992|49
1651473500000|2022-05-02 06:38:20|94044.6|94019.6|94032.9|94007.9|94056.2|94020.3|94024.8|93986.4|79
1651473510000|2022-05-02 06:38:30|94046.3|93996.3|94032.8|93982.8|94047.5|94009|94023.5|93980.3|79
1651473520000|2022-05-02 06:38:40|94033.2|93983.2|94033|93983|94035|93985|94029.5|93979.5|68
1651473530000|2022-05-02 06:38:50|94031.6|93981.6|94019.3|93969.3|94033.3|93988.1|94008.8|93965.7|76
1651473540000|2022-05-02 06:39:00|94021.4|93971.4|94007.6|93957.6|94022|93972|94004.6|93954.6|75
1651473550000|2022-05-02 06:39:10|94007.7|93957.7|93985.8|93960.8|94010.7|93961.4|93985.8|93949.8|28
1651473560000|2022-05-02 06:39:20|93986.3|93961.3|94023.2|93973.2|94023.2|93982|93986.3|93946.2|63
1651473570000|2022-05-02 06:39:30|94022.6|93972.6|94025|93975|94025.7|93981.4|94006.4|93963.9|49
1651473580000|2022-05-02 06:39:40|94025.5|93975.5|94033.2|93983.2|94035.1|93995|94012.8|93971.7|46
1651473590000|2022-05-02 06:39:50|94033.9|93983.9|94015.7|93965.7|94034.2|93988.1|93996.6|93958.4|58
1651473600000|2022-05-02 06:40:00|94015.6|93965.6|94015.7|93965.7|94021.2|93982.5|94001.7|93963.7|45
1651473610000|2022-05-02 06:40:10|94014.1|93964.1|94013.5|93963.5|94016.7|93966.8|93990.6|93946.4|44
1651473620000|2022-05-02 06:40:20|94013.3|93963.3|94004.4|93954.4|94014.9|93964.9|94003.7|93953.7|49
1651473630000|2022-05-02 06:40:30|94005.1|93955.1|94005.9|93955.9|94006.3|93956.3|94004.1|93954.1|26
1651473640000|2022-05-02 06:40:40|94005|93955|94004|93954|94011.7|93975.8|93995.4|93953.1|31
1651473650000|2022-05-02 06:40:50|94004.1|93954.1|93983.8|93958.8|94005.5|93962.6|93982.9|93946|44
1651473660000|2022-05-02 06:41:00|93985.8|93960.8|93997.7|93947.7|94002.7|93962.5|93982.2|93945|45
1651473670000|2022-05-02 06:41:10|93997.5|93947.5|93999.1|93949.1|94000.3|93950.3|93996.3|93946.3|35
1651473680000|2022-05-02 06:41:20|93999.3|93949.3|94018.5|93968.5|94018.5|93978.6|93999.3|93949.3|42
1651473690000|2022-05-02 06:41:30|94017|93967|94013.8|93963.8|94017.3|93979.4|94004.4|93963.8|43
1651473700000|2022-05-02 06:41:40|94014.3|93964.3|94000.3|93950.3|94015.2|93977|93996.4|93946.4|53
1651473710000|2022-05-02 06:41:50|94000.8|93950.8|94007.6|93957.6|94009.4|93959.4|94000.8|93950.8|44
1651473720000|2022-05-02 06:42:00|94007.7|93957.7|94017.3|93967.3|94019.2|93975.2|93999|93956.8|41
1651473730000|2022-05-02 06:42:10|94018.1|93968.1|94026.4|93976.4|94026.4|93984.2|94009.2|93967|40
1651473740000|2022-05-02 06:42:20|94024.8|93974.8|94019|93969|94024.8|93978.7|94003.7|93965.3|38
1651473750000|2022-05-02 06:42:30|94019.1|93969.1|94022|93972|94022.1|93972.1|94018|93968|27
1651473760000|2022-05-02 06:42:40|94021.6|93971.6|94016.5|93966.5|94022.5|93977.5|93999.1|93962.5|43
1651473770000|2022-05-02 06:42:50|94016.6|93966.6|94013.5|93963.5|94016.6|93966.6|94013.1|93963.1|35
1651473780000|2022-05-02 06:43:00|94013.3|93963.3|94021.7|93971.7|94023.7|93986.1|93998.4|93958.8|56
1651473790000|2022-05-02 06:43:10|94022|93972|94007.4|93957.4|94022|93978.2|93989|93950.3|49
1651473800000|2022-05-02 06:43:20|94007.3|93957.3|94014.6|93964.6|94016.5|93966.5|94006.6|93956.6|51
1651473810000|2022-05-02 06:43:30|94012.1|93962.1|94017.9|93967.9|94019.9|93969.9|94011|93961|38
1651473820000|2022-05-02 06:43:40|94018.7|93968.7|93996.2|93946.2|94018.7|93968.7|93991.9|93941.9|66
1651473830000|2022-05-02 06:43:50|93995.5|93945.5|93999.5|93949.5|94000.5|93950.5|93995.2|93945.2|60
1651473840000|2022-05-02 06:44:00|93999.1|93949.1|94008.4|93958.4|94013.9|93963.9|93998.8|93948.8|44
1651473850000|2022-05-02 06:44:10|94008.8|93958.8|94007.6|93957.6|94011.2|93969.6|93992.4|93957.3|37
1651473860000|2022-05-02 06:44:20|94008.1|93958.1|93979.8|93954.8|94008.5|93967|93979.3|93947.7|39
1651473870000|2022-05-02 06:44:30|93980|93955|93971.2|93946.2|93995.3|93955.2|93969.9|93929.5|58
1651473880000|2022-05-02 06:44:40|93969.8|93944.8|93985.7|93935.7|93985.7|93944.8|93963.1|93923.4|63
1651473890000|2022-05-02 06:44:50|93985.9|93935.9|93976|93951|93991.6|93954.2|93971.5|93935.9|45
1651473900000|2022-05-02 06:45:00|93975.7|93950.7|93988.2|93963.2|94005.2|93968.7|93975.5|93947.3|51
1651473910000|2022-05-02 06:45:10|93988.1|93963.1|93989.6|93964.6|93989.7|93964.7|93986.2|93961.2|45
1651473920000|2022-05-02 06:45:20|93989.3|93964.3|93991.6|93966.6|94002.2|93967.1|93986.6|93950.5|40
1651473930000|2022-05-02 06:45:30|93991.5|93966.5|93992|93967|93993.3|93968.3|93991.5|93966.5|17
1651473940000|2022-05-02 06:45:40|93992.1|93967.1|93993.5|93968.5|93994.1|93969.1|93992|93967|22
1651473950000|2022-05-02 06:45:50|93993.6|93968.6|93995.8|93970.8|93996.8|93971.8|93992.7|93967.7|40
1651473960000|2022-05-02 06:46:00|93995.1|93970.1|93989.9|93964.9|93996.3|93971.3|93989.6|93964.6|49
1651473970000|2022-05-02 06:46:10|93990|93965|93977.7|93952.7|93994.4|93965.5|93972.9|93932.6|51
1651473980000|2022-05-02 06:46:20|93990.3|93940.3|93985.8|93935.8|93992.3|93942.3|93981.8|93931.8|62
1651473990000|2022-05-02 06:46:30|93985.9|93935.9|93990.4|93940.4|94005.9|93964|93978.3|93935.2|54
1651474000000|2022-05-02 06:46:40|93985.3|93935.3|93991|93941|93991.5|93941.5|93983.8|93933.8|53
1651474010000|2022-05-02 06:46:50|93990.8|93940.8|93994.4|93944.4|93994.4|93944.4|93990.7|93940.7|45
1651474020000|2022-05-02 06:47:00|93995.1|93945.1|93992.9|93942.9|93995.1|93945.1|93992.9|93942.9|36
1651474030000|2022-05-02 06:47:10|93992.7|93942.7|93972.4|93947.4|93992.9|93947.4|93971.2|93936.1|45
1651474040000|2022-05-02 06:47:20|93973.9|93948.9|93987.8|93937.8|93988.3|93951.8|93970.6|93935.1|50
1651474050000|2022-05-02 06:47:30|93987.7|93937.7|93968.4|93918.4|93997.6|93956.3|93957.7|93915.6|52
1651474060000|2022-05-02 06:47:40|93968.3|93918.3|93962|93912|93968.7|93929.1|93954.1|93909.5|69
1651474070000|2022-05-02 06:47:50|93961.1|93911.1|93961.4|93911.4|93963.4|93913.4|93959.8|93909.8|67
1651474080000|2022-05-02 06:48:00|93961.2|93911.2|93964.7|93914.7|93970.1|93920.1|93960.8|93910.8|48
1651474090000|2022-05-02 06:48:10|93964.5|93914.5|93953.7|93903.7|93964.5|93918.3|93941.4|93902.8|37
1651474100000|2022-05-02 06:48:20|93953.6|93903.6|93950.7|93900.7|93955.3|93913.9|93933.5|93898|41
1651474110000|2022-05-02 06:48:30|93950.8|93900.8|93956.8|93906.8|93958|93919.9|93944.5|93900.1|36
1651474120000|2022-05-02 06:48:40|93957.3|93907.3|93955.9|93905.9|93959.3|93920.1|93942|93904.1|49
1651474130000|2022-05-02 06:48:50|93955.5|93905.5|93961.1|93911.1|93961.4|93911.4|93955.1|93905.1|42
1651474140000|2022-05-02 06:49:00|93961.4|93911.4|93959.4|93909.4|93962.4|93922.5|93946.1|93907.2|50
1651474150000|2022-05-02 06:49:10|93960.3|93910.3|93963.2|93913.2|93966|93916|93960.2|93910.2|54
1651474160000|2022-05-02 06:49:20|93962.9|93912.9|93948.7|93898.7|93962.9|93912.9|93944.7|93894.7|50
1651474170000|2022-05-02 06:49:30|93948|93898|93948.6|93898.6|93953.1|93903.1|93947.7|93897.7|46
1651474180000|2022-05-02 06:49:40|93949.1|93899.1|93948|93898|93950|93900|93948|93898|34
1651474190000|2022-05-02 06:49:50|93947.6|93897.6|93956.7|93906.7|93960.5|93910.5|93946.8|93896.8|43
1651474200000|2022-05-02 06:50:00|93956.6|93906.6|93953.2|93903.2|93962.5|93925|93949.6|93903.1|56
1651474210000|2022-05-02 06:50:10|93953.3|93903.3|93956.6|93906.6|93956.6|93906.6|93952.4|93902.4|31
1651474220000|2022-05-02 06:50:20|93956.7|93906.7|93960.5|93910.5|93962.2|93912.2|93954.6|93904.6|41
1651474230000|2022-05-02 06:50:30|93960.8|93910.8|93953.7|93903.7|93968.5|93918.5|93940.7|93902.5|51
1651474240000|2022-05-02 06:50:40|93953.2|93903.2|93944.1|93894.1|93954.1|93904.1|93943.4|93893.4|51
1651474250000|2022-05-02 06:50:50|93943.5|93893.5|93943|93893|93945.1|93895.1|93939.5|93889.5|40
1651474260000|2022-05-02 06:51:00|93942.4|93892.4|93939.7|93914.7|93953.1|93914.7|93939.7|93890.7|49
1651474270000|2022-05-02 06:51:10|93939.8|93914.8|93956.9|93906.9|93958.2|93918.3|93939.8|93902.4|45
1651474280000|2022-05-02 06:51:20|93957.3|93907.3|93957.9|93907.9|93959.1|93909.1|93957.3|93907.3|26
1651474290000|2022-05-02 06:51:30|93957.8|93907.8|93958.8|93908.8|93959.5|93909.5|93957.6|93907.6|14
1651474300000|2022-05-02 06:51:40|93958.7|93908.7|93948.2|93898.2|93960.7|93910.7|93934.5|93897.1|39
1651474310000|2022-05-02 06:51:50|93948|93898|93945.5|93895.5|93948.7|93898.7|93945.4|93895.4|38
1651474320000|2022-05-02 06:52:00|93947.9|93897.9|93942|93892|93950.8|93910.6|93927.2|93888.3|56
1651474330000|2022-05-02 06:52:10|93943.3|93893.3|93955.9|93905.9|93958.4|93917.1|93937.7|93891.7|59
1651474340000|2022-05-02 06:52:20|93956|93906|93958.9|93908.9|93961|93923.8|93940.8|93904.3|53
1651474350000|2022-05-02 06:52:30|93958|93908|93945|93895|93960|93911.4|93936.4|93894.8|58
1651474360000|2022-05-02 06:52:40|93945.6|93895.6|93938.9|93888.9|93946.5|93896.5|93938|93888|53
1651474370000|2022-05-02 06:52:50|93938.8|93888.8|93944.9|93894.9|93945.1|93905|93918.5|93878.8|73
1651474380000|2022-05-02 06:53:00|93947.2|93897.2|93953.8|93903.8|93959.3|93919|93943.1|93896.5|60
1651474390000|2022-05-02 06:53:10|93954.9|93904.9|93955.4|93905.4|93956.4|93906.4|93950.8|93900.8|46
1651474400000|2022-05-02 06:53:20|93955.1|93905.1|93936.9|93886.9|93955.3|93905.3|93935.1|93885.1|54
1651474410000|2022-05-02 06:53:30|93936.8|93886.8|93930.5|93880.5|93937.3|93894.3|93915.7|93880.2|40
1651474420000|2022-05-02 06:53:40|93932|93882|93910|93860|93934.3|93890.7|93908.4|93858.4|49
1651474430000|2022-05-02 06:53:50|93907.5|93857.5|93914.1|93864.1|93916.8|93871.7|93895.9|93857.5|55
1651474440000|2022-05-02 06:54:00|93913.5|93863.5|93898.3|93848.3|93915|93878|93895.6|93845.6|47
1651474450000|2022-05-02 06:54:10|93896.7|93846.7|93888.7|93863.7|93901.2|93864.8|93886.5|93845.6|46
1651474460000|2022-05-02 06:54:20|93888.5|93863.5|93876.5|93851.5|93894.5|93863.5|93876.5|93839.8|44
1651474470000|2022-05-02 06:54:30|93877.8|93852.8|93886.3|93861.3|93888.1|93863.1|93877.7|93852.7|37
1651474480000|2022-05-02 06:54:40|93885.8|93860.8|93880.6|93830.6|93898.8|93860.8|93876.1|93826.1|49
1651474490000|2022-05-02 06:54:50|93881.2|93831.2|93864|93814|93883.4|93833.4|93859.2|93809.2|46
1651474500000|2022-05-02 06:55:00|93865|93815|93890.5|93840.5|93891.8|93841.8|93862.8|93812.8|63
1651474510000|2022-05-02 06:55:10|93890.3|93840.3|93881.2|93831.2|93892.7|93842.7|93881.2|93831.2|40
1651474520000|2022-05-02 06:55:20|93883.1|93833.1|93883.1|93833.1|93888|93848|93868.7|93819|50
1651474530000|2022-05-02 06:55:30|93883.2|93833.2|93861.4|93811.4|93883.2|93833.2|93850.2|93800.2|70
1651474540000|2022-05-02 06:55:40|93861.8|93811.8|93869|93844|93882.9|93846.2|93861.4|93811.4|51
1651474550000|2022-05-02 06:55:50|93870.9|93845.9|93869.5|93844.5|93870.9|93845.9|93866.2|93841.2|41
1651474560000|2022-05-02 06:56:00|93869.7|93844.7|93896.4|93846.4|93897|93859.5|93869.2|93830.3|52
1651474570000|2022-05-02 06:56:10|93896.7|93846.7|93881.7|93831.7|93905.2|93855.2|93867|93825.6|59
1651474580000|2022-05-02 06:56:20|93882.1|93832.1|93888.3|93838.3|93890.9|93840.9|93880.1|93830.1|45
1651474590000|2022-05-02 06:56:30|93886.9|93836.9|93886.5|93836.5|93888.9|93838.9|93882.8|93832.8|42
1651474600000|2022-05-02 06:56:40|93886.2|93836.2|93887.5|93837.5|93895.9|93845.9|93879.4|93829.4|59
1651474610000|2022-05-02 06:56:50|93887.4|93837.4|93884.1|93834.1|93894.6|93844.6|93884.1|93834.1|48
1651474620000|2022-05-02 06:57:00|93884.5|93834.5|93884.3|93834.3|93889.1|93839.1|93880.8|93830.8|63
1651474630000|2022-05-02 06:57:10|93884.1|93834.1|93882.6|93832.6|93886.4|93836.4|93877.2|93827.2|62
1651474640000|2022-05-02 06:57:20|93882.7|93832.7|93887.3|93837.3|93887.3|93837.3|93880.4|93830.4|59
1651474650000|2022-05-02 06:57:30|93885.6|93835.6|93850.5|93800.5|93885.6|93835.6|93850.5|93800.5|71
1651474660000|2022-05-02 06:57:40|93850.9|93800.9|93793|93743|93854.3|93804.3|93787.7|93737.7|77
1651474670000|2022-05-02 06:57:50|93794.7|93744.7|93751.2|93701.2|93796.4|93746.4|93751.2|93701.2|77
1651474680000|2022-05-02 06:58:00|93759.7|93709.7|93714.3|93664.3|93770.3|93720.6|93691.8|93641.8|78
1651474690000|2022-05-02 06:58:10|93716.3|93666.3|93736.4|93686.4|93758.5|93708.5|93716.3|93666.3|74
1651474700000|2022-05-02 06:58:20|93738.2|93688.2|93778.6|93728.6|93785.1|93735.1|93735.4|93685.4|77
1651474710000|2022-05-02 06:58:30|93777.1|93727.1|93763.5|93713.5|93783.3|93744.2|93750.9|93700.9|77
1651474720000|2022-05-02 06:58:40|93761|93711|93756.9|93706.9|93769.6|93719.6|93739|93689|78
1651474730000|2022-05-02 06:58:50|93754|93704|93746.4|93696.4|93762.8|93712.8|93746.4|93696.4|78
1651474740000|2022-05-02 06:59:00|93745.3|93695.3|93725.2|93675.2|93747.2|93697.2|93725.2|93675.2|74
1651474750000|2022-05-02 06:59:10|93726.6|93676.6|93698.5|93648.5|93727|93677|93698.5|93648.5|74
1651474760000|2022-05-02 06:59:20|93699|93649|93744.7|93694.7|93751.8|93701.8|93699|93649|76
1651474770000|2022-05-02 06:59:30|93745.3|93695.3|93748.7|93698.7|93767.4|93717.4|93745.3|93695.3|71
1651474780000|2022-05-02 06:59:40|93749.4|93699.4|93762.5|93712.5|93770.8|93720.8|93723.1|93673.1|78
1651474790000|2022-05-02 06:59:50|93760.3|93710.3|93822.9|93772.9|93825.2|93775.2|93760.3|93710.3|76
1651474800000|2022-05-02 07:00:00|93822.8|93772.8|93779.2|93729.2|93830.3|93780.3|93779.2|93729.2|80
1651474810000|2022-05-02 07:00:10|93779.9|93729.9|93768.8|93718.8|93780|93730|93744.8|93694.8|75
1651474820000|2022-05-02 07:00:20|93767.4|93717.4|93726.1|93676.1|93773.3|93723.3|93726.1|93676.1|77
1651474830000|2022-05-02 07:00:30|93725|93675|93735.6|93685.6|93752.8|93702.8|93721.4|93671.4|75
1651474840000|2022-05-02 07:00:40|93734.6|93684.6|93713.9|93663.9|93749.8|93699.8|93710|93660|76
1651474850000|2022-05-02 07:00:50|93712.1|93662.1|93720.2|93670.2|93735.6|93685.6|93699.2|93649.2|75
1651474860000|2022-05-02 07:01:00|93720.6|93670.6|93696.5|93646.5|93725.9|93675.9|93696.5|93646.5|74
1651474870000|2022-05-02 07:01:10|93696.6|93646.6|93675.4|93625.4|93696.6|93646.6|93669.8|93619.8|77
1651474880000|2022-05-02 07:01:20|93678.3|93628.3|93699.8|93649.8|93722.8|93672.8|93678.3|93628.3|73
1651474890000|2022-05-02 07:01:30|93696.9|93646.9|93675.2|93625.2|93697.3|93649.5|93664.7|93622.4|73
1651474900000|2022-05-02 07:01:40|93676.6|93626.6|93625|93575|93679.4|93629.4|93625|93575|77
1651474910000|2022-05-02 07:01:50|93626.4|93576.4|93664.5|93614.5|93682.6|93632.6|93626.4|93576.4|77
1651474920000|2022-05-02 07:02:00|93659.6|93609.6|93665.7|93615.7|93674.5|93627.3|93643.2|93593.2|74
1651474930000|2022-05-02 07:02:10|93667|93617|93624|93574|93667|93617|93622.3|93574|79
1651474940000|2022-05-02 07:02:20|93619.1|93569.1|93618.3|93568.3|93630|93580|93593.7|93543.7|77
1651474950000|2022-05-02 07:02:30|93622.3|93572.3|93658.8|93608.8|93659.2|93609.2|93622.3|93572.3|73
1651474960000|2022-05-02 07:02:40|93659|93609|93661.4|93611.4|93664.6|93614.6|93647.8|93597.8|73
1651474970000|2022-05-02 07:02:50|93661.6|93611.6|93655.3|93605.3|93662.7|93612.7|93644|93594|68
1651474980000|2022-05-02 07:03:00|93655.5|93605.5|93698.2|93648.2|93698.2|93648.2|93653.8|93603.8|72
1651474990000|2022-05-02 07:03:10|93711.7|93661.7|93717.4|93667.4|93729.8|93679.8|93711.7|93661.7|74
1651475000000|2022-05-02 07:03:20|93717.3|93667.3|93717.2|93667.2|93718.5|93668.5|93697.2|93647.2|66
1651475010000|2022-05-02 07:03:30|93716.3|93666.3|93717.7|93667.7|93723.9|93673.9|93714.2|93664.2|64
1651475020000|2022-05-02 07:03:40|93717.9|93667.9|93761.3|93711.3|93766.4|93716.4|93713.8|93663.8|73
1651475030000|2022-05-02 07:03:50|93763|93713|93764.7|93714.7|93765.5|93715.5|93741.7|93691.7|67
1651475040000|2022-05-02 07:04:00|93764.6|93714.6|93765.2|93715.2|93778|93728|93746.8|93701.2|61
1651475050000|2022-05-02 07:04:10|93767.5|93717.5|93746.1|93721.1|93768.1|93721.1|93741.2|93701.9|74
1651475060000|2022-05-02 07:04:20|93746.5|93721.5|93752.5|93702.5|93761.1|93722.9|93739.5|93699|55
1651475070000|2022-05-02 07:04:30|93754.5|93704.5|93759.5|93709.5|93760|93722.9|93739.3|93700.9|64
1651475080000|2022-05-02 07:04:40|93760.6|93710.6|93770.9|93720.9|93771.3|93732.8|93746.6|93710.6|56
1651475090000|2022-05-02 07:04:50|93771|93721|93752.3|93727.3|93771|93739.5|93752.3|93720|61
1651475100000|2022-05-02 07:05:00|93759.8|93709.8|93755.6|93730.6|93761|93732.6|93748.5|93701|61
1651475110000|2022-05-02 07:05:10|93756.1|93731.1|93784.6|93734.6|93787.3|93737.3|93755.6|93717|52
1651475120000|2022-05-02 07:05:20|93784.8|93734.8|93781.7|93731.7|93789.2|93752.3|93765.2|93729.6|54
1651475130000|2022-05-02 07:05:30|93781.4|93731.4|93756.5|93731.5|93781.4|93743.6|93752.5|93715.4|49
1651475140000|2022-05-02 07:05:40|93756|93731|93739.5|93689.5|93756|93731|93735.9|93689.5|61
1651475150000|2022-05-02 07:05:50|93736.5|93686.5|93735.3|93685.3|93744.1|93703.5|93725|93683.5|58
1651475160000|2022-05-02 07:06:00|93736|93686|93748.5|93698.5|93748.6|93711|93733.9|93683.9|54
1651475170000|2022-05-02 07:06:10|93748.1|93698.1|93760.5|93735.5|93771.2|93735.5|93740.6|93697.1|56
1651475180000|2022-05-02 07:06:20|93771.5|93721.5|93766.2|93716.2|93771.8|93735.2|93753.7|93714.2|50
1651475190000|2022-05-02 07:06:30|93766.5|93716.5|93773.9|93723.9|93776.1|93739.9|93763.2|93714.6|51
1651475200000|2022-05-02 07:06:40|93773.7|93723.7|93768.7|93718.7|93774.2|93726.2|93746.9|93708.2|53
1651475210000|2022-05-02 07:06:50|93768.9|93718.9|93748.3|93698.3|93768.9|93718.9|93728.6|93690.9|56
1651475220000|2022-05-02 07:07:00|93749|93699|93757.3|93732.3|93770.5|93732.4|93747.5|93697.5|54
1651475230000|2022-05-02 07:07:10|93758|93733|93786|93736|93786|93737.1|93758|93719.4|51
1651475240000|2022-05-02 07:07:20|93786.3|93736.3|93773.2|93723.2|93786.3|93746.7|93758.7|93722.5|35
1651475250000|2022-05-02 07:07:30|93773.7|93723.7|93761.8|93711.8|93778.6|93740.9|93745.5|93710.2|50
1651475260000|2022-05-02 07:07:40|93762.2|93712.2|93755.4|93705.4|93769.6|93732.9|93741.8|93703.3|48
1651475270000|2022-05-02 07:07:50|93757.1|93707.1|93760.2|93710.2|93763.3|93724.2|93738.6|93700.9|53
1651475280000|2022-05-02 07:08:00|93758.9|93708.9|93763.7|93713.7|93768.1|93727.3|93746.3|93705|58
1651475290000|2022-05-02 07:08:10|93763.3|93713.3|93764.4|93714.4|93765.1|93727|93751.9|93712.3|35
1651475300000|2022-05-02 07:08:20|93764.2|93714.2|93759.7|93709.7|93764.2|93721.1|93745.8|93709.1|35
1651475310000|2022-05-02 07:08:30|93759.6|93709.6|93765.7|93715.7|93765.7|93715.7|93759.2|93709.2|29
1651475320000|2022-05-02 07:08:40|93762.7|93712.7|93764.2|93714.2|93764.7|93714.7|93762.4|93712.4|30
1651475330000|2022-05-02 07:08:50|93764.4|93714.4|93752.7|93702.7|93764.4|93721.4|93736.5|93700.7|40
1651475340000|2022-05-02 07:09:00|93752.5|93702.5|93743.3|93718.3|93756.3|93718.3|93739.7|93700.3|39
1651475350000|2022-05-02 07:09:10|93743|93718|93756|93706|93757.8|93720.8|93743|93705.1|34
1651475360000|2022-05-02 07:09:20|93755.9|93705.9|93749.7|93699.7|93757.7|93713.1|93738.1|93696.4|57
1651475370000|2022-05-02 07:09:30|93749.9|93699.9|93750.2|93700.2|93752.9|93702.9|93749.3|93699.3|46
1651475380000|2022-05-02 07:09:40|93750.4|93700.4|93750.4|93700.4|93752.6|93702.6|93746.7|93696.7|39
1651475390000|2022-05-02 07:09:50|93751.4|93701.4|93732.4|93707.4|93751.4|93710.7|93732.1|93695.4|39
1651475400000|2022-05-02 07:10:00|93732.2|93707.2|93739.5|93689.5|93743.5|93707.2|93721.9|93684.1|57
1651475410000|2022-05-02 07:10:10|93739.7|93689.7|93757.4|93707.4|93757.4|93717.7|93734.2|93686.4|46
1651475420000|2022-05-02 07:10:20|93756.7|93706.7|93761.3|93711.3|93767.1|93725.7|93747.5|93705.1|43
1651475430000|2022-05-02 07:10:30|93756.9|93706.9|93756.5|93731.5|93770.5|93734.4|93739.6|93702.5|54
1651475440000|2022-05-02 07:10:40|93756.8|93731.8|93767.8|93742.8|93767.8|93742.8|93756.3|93731.3|42
1651475450000|2022-05-02 07:10:50|93768.9|93743.9|93790.9|93740.9|93791.6|93754.3|93767.1|93729.4|56
1651475460000|2022-05-02 07:11:00|93790.7|93740.7|93776.9|93751.9|93792.2|93751.9|93771.1|93732.1|60
1651475470000|2022-05-02 07:11:10|93792.4|93742.4|93776|93751|93797.2|93757.6|93773.7|93739.3|45
1651475480000|2022-05-02 07:11:20|93776.2|93751.2|93804.9|93754.9|93804.9|93764.7|93776.1|93749.1|47
1651475490000|2022-05-02 07:11:30|93804.8|93754.8|93813.2|93763.2|93819.8|93779.4|93795.3|93754.8|53
1651475500000|2022-05-02 07:11:40|93813.1|93763.1|93820|93770|93820.9|93782|93802.2|93761.6|43
1651475510000|2022-05-02 07:11:50|93819.8|93769.8|93783.4|93758.4|93820.2|93770.2|93782.5|93744.5|42
1651475520000|2022-05-02 07:12:00|93780.6|93755.6|93794.4|93744.4|93802.4|93764.9|93780.5|93744.4|51
1651475530000|2022-05-02 07:12:10|93794.3|93744.3|93778.4|93753.4|93800|93757.3|93775.9|93738.6|64
1651475540000|2022-05-02 07:12:20|93778.3|93753.3|93798.7|93748.7|93799.4|93759.5|93761.3|93722.1|60
1651475550000|2022-05-02 07:12:30|93798.5|93748.5|93802.5|93752.5|93802.6|93752.6|93794.2|93744.2|49
1651475560000|2022-05-02 07:12:40|93802.2|93752.2|93793|93743|93806.4|93765.7|93790.4|93742.6|58
1651475570000|2022-05-02 07:12:50|93793.1|93743.1|93796|93746|93800.5|93750.5|93793.1|93743.1|57
1651475580000|2022-05-02 07:13:00|93795.9|93745.9|93798.2|93748.2|93803.4|93753.4|93774|93735.6|70
1651475590000|2022-05-02 07:13:10|93799.9|93749.9|93801.2|93751.2|93803.9|93753.9|93799.4|93749.4|53
1651475600000|2022-05-02 07:13:20|93801.1|93751.1|93752.5|93702.5|93807.1|93757.1|93751.2|93701.2|69
1651475610000|2022-05-02 07:13:30|93753.5|93703.5|93772.6|93722.6|93783.6|93744.1|93748.6|93703.5|69
1651475620000|2022-05-02 07:13:40|93772.2|93722.2|93748.7|93723.7|93783.2|93742|93747.8|93712.9|58
1651475630000|2022-05-02 07:13:50|93748.6|93723.6|93759.5|93709.5|93762.2|93726.1|93745|93709.5|53
1651475640000|2022-05-02 07:14:00|93759.3|93709.3|93762.6|93712.6|93763.2|93722.1|93744.2|93705.7|38
1651475650000|2022-05-02 07:14:10|93762.8|93712.8|93759|93709|93774.4|93730.9|93745.8|93707.5|38
1651475660000|2022-05-02 07:14:20|93758.8|93708.8|93735.4|93710.4|93758.8|93719.9|93735.2|93697.4|59
1651475670000|2022-05-02 07:14:30|93730.1|93705.1|93758.6|93708.6|93758.6|93708.6|93728.4|93687.1|65
1651475680000|2022-05-02 07:14:40|93760|93710|93757.6|93707.6|93760|93719.9|93736.4|93697.9|61
1651475690000|2022-05-02 07:14:50|93757.2|93707.2|93750.2|93700.2|93768.3|93718.3|93749.8|93699.8|62
1651475700000|2022-05-02 07:15:00|93750.5|93700.5|93761.4|93711.4|93769|93719|93750.5|93700.5|65
1651475710000|2022-05-02 07:15:10|93760.4|93710.4|93752|93702|93760.9|93710.9|93751.8|93701.8|57
1651475720000|2022-05-02 07:15:20|93751.8|93701.8|93730|93680|93753.9|93703.9|93727.6|93677.6|56
1651475730000|2022-05-02 07:15:30|93729.2|93679.2|93734.5|93684.5|93737.1|93687.1|93728.1|93678.1|50
1651475740000|2022-05-02 07:15:40|93734|93684|93733.7|93683.7|93736.9|93686.9|93726|93676|43
1651475750000|2022-05-02 07:15:50|93733.4|93683.4|93739.4|93689.4|93747.2|93697.2|93733.1|93683.1|45
1651475760000|2022-05-02 07:16:00|93738.9|93688.9|93734.8|93684.8|93743.1|93705.5|93719|93678.5|62
1651475770000|2022-05-02 07:16:10|93734|93684|93720.4|93670.4|93735.5|93697.7|93703.9|93666.1|47
1651475780000|2022-05-02 07:16:20|93720.2|93670.2|93728.5|93678.5|93732.5|93690.3|93714.8|93669.7|30
1651475790000|2022-05-02 07:16:30|93728.3|93678.3|93728.7|93678.7|93733.3|93690.8|93697.7|93660.6|57
1651475800000|2022-05-02 07:16:40|93728.3|93678.3|93729.1|93679.1|93731.4|93681.4|93699.1|93662.4|52
1651475810000|2022-05-02 07:16:50|93723.7|93673.7|93720.8|93670.8|93724|93674|93719.2|93669.2|47
1651475820000|2022-05-02 07:17:00|93709.6|93684.6|93746.9|93696.9|93748.7|93712.1|93708.4|93683.4|65
1651475830000|2022-05-02 07:17:10|93734.7|93709.7|93764.6|93714.6|93768.7|93729.2|93734.5|93704.5|63
1651475840000|2022-05-02 07:17:20|93755.2|93705.2|93760.4|93710.4|93764|93721.1|93746.1|93705.2|53
1651475850000|2022-05-02 07:17:30|93760.9|93710.9|93758|93708|93765.5|93721.1|93745.7|93705.8|46
1651475860000|2022-05-02 07:17:40|93757.6|93707.6|93748.3|93698.3|93760.5|93710.5|93723.2|93688|44
1651475870000|2022-05-02 07:17:50|93754.1|93704.1|93752.4|93702.4|93758.1|93709.4|93734.4|93694.3|59
1651475880000|2022-05-02 07:18:00|93753.3|93703.3|93762|93712|93775.8|93728|93748.1|93703.3|67
1651475890000|2022-05-02 07:18:10|93761.5|93711.5|93780.9|93730.9|93782.9|93732.9|93759.4|93709.4|59
1651475900000|2022-05-02 07:18:20|93779.4|93729.4|93782.3|93732.3|93783.4|93741.2|93765|93723.1|53
1651475910000|2022-05-02 07:18:30|93784.5|93734.5|93803.6|93753.6|93805.2|93755.2|93782.1|93732.1|57
1651475920000|2022-05-02 07:18:40|93803|93753|93808.4|93758.4|93820.3|93770.3|93787.6|93737.6|70
1651475930000|2022-05-02 07:18:50|93808.6|93758.6|93803.2|93753.2|93814.7|93764.7|93802.9|93752.9|68
1651475940000|2022-05-02 07:19:00|93803.7|93753.7|93796.3|93746.3|93807.4|93757.4|93781|93742.3|61
1651475950000|2022-05-02 07:19:10|93793.5|93743.5|93789.3|93739.3|93793.5|93743.5|93773.8|93723.8|60
1651475960000|2022-05-02 07:19:20|93792.8|93742.8|93791.7|93741.7|93794.3|93744.3|93784.5|93734.5|50
1651475970000|2022-05-02 07:19:30|93791.4|93741.4|93807.4|93757.4|93812.4|93762.4|93791.4|93741.4|64
1651475980000|2022-05-02 07:19:40|93806.8|93756.8|93788.2|93738.2|93806.8|93757.6|93780.2|93735|57
1651475990000|2022-05-02 07:19:50|93788|93738|93798.4|93748.4|93799.8|93760.7|93783.9|93737.2|63
1651476000000|2022-05-02 07:20:00|93797.7|93747.7|93801.4|93751.4|93801.5|93759.7|93783.3|93741.9|63
1651476010000|2022-05-02 07:20:10|93802|93752|93789.9|93764.9|93810.8|93764.9|93789.9|93750.5|63
1651476020000|2022-05-02 07:20:20|93803.9|93753.9|93801.4|93751.4|93804.8|93754.8|93799.7|93749.7|42
1651476030000|2022-05-02 07:20:30|93799.2|93749.2|93789|93739|93799.2|93758.7|93771.9|93731.8|59
1651476040000|2022-05-02 07:20:40|93789.1|93739.1|93796.1|93746.1|93796.1|93757.5|93774.5|93736.8|53
1651476050000|2022-05-02 07:20:50|93796.2|93746.2|93818.1|93768.1|93818.2|93778.5|93795.1|93745.1|55
1651476060000|2022-05-02 07:21:00|93818|93768|93809.3|93784.3|93824.7|93784.3|93809.3|93763|41
1651476070000|2022-05-02 07:21:10|93810.7|93785.7|93820.3|93770.3|93823.1|93785.8|93798.8|93760|57
1651476080000|2022-05-02 07:21:20|93822.4|93772.4|93830.2|93780.2|93830.2|93790.7|93813|93772.4|52
1651476090000|2022-05-02 07:21:30|93830|93780|93844.2|93794.2|93844.2|93794.2|93827.9|93777.9|56
1651476100000|2022-05-02 07:21:40|93844.7|93794.7|93852.2|93802.2|93852.2|93814.9|93826.6|93784.5|60
1651476110000|2022-05-02 07:21:50|93852.7|93802.7|93853.7|93803.7|93855.5|93805.5|93829.2|93779.2|65
1651476120000|2022-05-02 07:22:00|93854.4|93804.4|93849.2|93824.2|93863.7|93826|93838.1|93804.4|65
1651476130000|2022-05-02 07:22:10|93849.3|93824.3|93849.3|93799.3|93852.5|93827.5|93836.8|93797.4|56
1651476140000|2022-05-02 07:22:20|93849.4|93799.4|93845.4|93820.4|93859.4|93822.5|93831.9|93799.4|60
1651476150000|2022-05-02 07:22:30|93845.5|93820.5|93850.7|93800.7|93860.5|93824|93835.5|93797.2|46
1651476160000|2022-05-02 07:22:40|93849.8|93799.8|93866.2|93816.2|93878.4|93828.4|93833.2|93799.8|56
1651476170000|2022-05-02 07:22:50|93868.5|93818.5|93849.4|93799.4|93868.5|93827.4|93841.6|93799.4|64
1651476180000|2022-05-02 07:23:00|93845.6|93795.6|93842.8|93817.8|93852.9|93817.8|93820.5|93779.6|71
1651476190000|2022-05-02 07:23:10|93854.9|93804.9|93856.7|93806.7|93863.8|93813.8|93833.1|93796.3|55
1651476200000|2022-05-02 07:23:20|93856.8|93806.8|93856.5|93806.5|93860.3|93811.6|93834.8|93795.7|61
1651476210000|2022-05-02 07:23:30|93855.2|93805.2|93878.4|93828.4|93878.4|93834.9|93850.2|93800.2|63
1651476220000|2022-05-02 07:23:40|93877.7|93827.7|93861.2|93811.2|93880.4|93830.4|93847.3|93808.2|71
1651476230000|2022-05-02 07:23:50|93862.3|93812.3|93863.1|93813.1|93868.6|93824.3|93848|93810.7|61
1651476240000|2022-05-02 07:24:00|93851.7|93826.7|93860.8|93810.8|93864.1|93828.9|93845|93808.1|44
1651476250000|2022-05-02 07:24:10|93862.5|93812.5|93865.1|93815.1|93865.1|93829.4|93852.6|93812.2|37
1651476260000|2022-05-02 07:24:20|93865|93815|93856.6|93831.6|93872.1|93835.1|93851.8|93812.6|55
1651476270000|2022-05-02 07:24:30|93857.1|93832.1|93866.9|93841.9|93886|93850.5|93856.8|93824.4|52
1651476280000|2022-05-02 07:24:40|93879|93829|93882.4|93832.4|93886.9|93846.8|93854|93817.6|66
1651476290000|2022-05-02 07:24:50|93881.5|93831.5|93866.7|93816.7|93883.5|93838.7|93852.8|93815.5|56
1651476300000|2022-05-02 07:25:00|93866.8|93816.8|93862.8|93812.8|93866.8|93824.6|93848.8|93808.7|49
1651476310000|2022-05-02 07:25:10|93862.2|93812.2|93861|93811|93864.5|93814.5|93857|93807|56
1651476320000|2022-05-02 07:25:20|93861.4|93811.4|93857.1|93807.1|93862.8|93812.8|93853.1|93803.1|30
1651476330000|2022-05-02 07:25:30|93857|93807|93857.3|93807.3|93857.3|93807.3|93851.6|93801.6|38
1651476340000|2022-05-02 07:25:40|93857.7|93807.7|93859.1|93809.1|93863.8|93825.7|93847.9|93804.1|51
1651476350000|2022-05-02 07:25:50|93859.3|93809.3|93858.5|93808.5|93861.6|93811.6|93849.3|93799.3|56
1651476360000|2022-05-02 07:26:00|93858.7|93808.7|93853.8|93803.8|93862.1|93813.1|93838.1|93797.2|60
1651476370000|2022-05-02 07:26:10|93854.6|93804.6|93846.6|93796.6|93854.6|93804.6|93846.6|93796.6|63
1651476380000|2022-05-02 07:26:20|93848.2|93798.2|93844.6|93794.6|93848.6|93809.7|93834.7|93793.6|55
1651476390000|2022-05-02 07:26:30|93844.1|93794.1|93844.4|93794.4|93848.2|93798.2|93837.7|93787.7|64
1651476400000|2022-05-02 07:26:40|93844.8|93794.8|93803.1|93753.1|93850.5|93803.6|93800.3|93750.3|58
1651476410000|2022-05-02 07:26:50|93803.2|93753.2|93782.6|93732.6|93803.2|93753.2|93778.7|93728.7|73
1651476420000|2022-05-02 07:27:00|93784.8|93734.8|93787.7|93737.7|93796.9|93746.9|93777.3|93727.3|66
1651476430000|2022-05-02 07:27:10|93789.1|93739.1|93802.6|93752.6|93804.2|93754.2|93777.1|93727.1|66
1651476440000|2022-05-02 07:27:20|93803.2|93753.2|93813.5|93763.5|93813.8|93763.8|93796.6|93746.6|74
1651476450000|2022-05-02 07:27:30|93813.2|93763.2|93805.3|93755.3|93820.7|93770.7|93803.2|93753.2|70
1651476460000|2022-05-02 07:27:40|93805.9|93755.9|93795.3|93745.3|93805.9|93755.9|93793.3|93743.3|66
1651476470000|2022-05-02 07:27:50|93794.5|93744.5|93776.3|93726.3|93796.1|93746.1|93773.6|93723.6|71
1651476480000|2022-05-02 07:28:00|93774.9|93724.9|93775.1|93725.1|93777.8|93727.8|93767.9|93717.9|55
1651476490000|2022-05-02 07:28:10|93774.8|93724.8|93767.2|93717.2|93776.7|93726.7|93764.7|93714.7|68
1651476500000|2022-05-02 07:28:20|93767|93717|93766.4|93716.4|93767.5|93717.5|93756.4|93706.4|57
1651476510000|2022-05-02 07:28:30|93766.3|93716.3|93766.3|93716.3|93767.6|93717.6|93753.4|93703.4|58
1651476520000|2022-05-02 07:28:40|93763.7|93713.7|93755.3|93705.3|93764.9|93714.9|93753.4|93703.4|53
1651476530000|2022-05-02 07:28:50|93753.5|93703.5|93759.6|93709.6|93765.2|93715.2|93752.7|93702.7|47
1651476540000|2022-05-02 07:29:00|93759.7|93709.7|93767.5|93717.5|93781.9|93731.9|93756.5|93706.5|60
1651476550000|2022-05-02 07:29:10|93768.1|93718.1|93761.3|93711.3|93770.6|93720.6|93760.4|93710.4|66
1651476560000|2022-05-02 07:29:20|93761.2|93711.2|93736.4|93686.4|93761.8|93711.8|93736.4|93686.4|63
1651476570000|2022-05-02 07:29:30|93736.3|93686.3|93740.2|93690.2|93751.1|93701.1|93732.8|93682.8|54
1651476580000|2022-05-02 07:29:40|93739.3|93689.3|93739.8|93689.8|93743.3|93693.3|93734.5|93684.5|56
1651476590000|2022-05-02 07:29:50|93739.6|93689.6|93749.4|93699.4|93756.5|93706.5|93737.4|93687.4|56
1651476600000|2022-05-02 07:30:00|93748.5|93698.5|93751.2|93701.2|93755.6|93705.6|93744.8|93694.8|58
1651476610000|2022-05-02 07:30:10|93751.3|93701.3|93754.4|93704.4|93755|93705|93751.3|93701.3|38
1651476620000|2022-05-02 07:30:20|93754.3|93704.3|93760.4|93710.4|93760.8|93710.8|93751.4|93701.4|31
1651476630000|2022-05-02 07:30:30|93760.7|93710.7|93762.4|93712.4|93762.6|93712.6|93756.2|93706.2|45
1651476640000|2022-05-02 07:30:40|93762.6|93712.6|93771.4|93721.4|93771.4|93721.4|93761.6|93711.6|44
1651476650000|2022-05-02 07:30:50|93771.2|93721.2|93768.4|93743.4|93782.3|93743.6|93765.2|93720.3|48
1651476660000|2022-05-02 07:31:00|93765.8|93740.8|93792.1|93742.1|93796.4|93752.4|93765.8|93728.7|68
1651476670000|2022-05-02 07:31:10|93791.5|93741.5|93801.5|93751.5|93819|93769|93791.5|93741.5|66
1651476680000|2022-05-02 07:31:20|93804.6|93754.6|93795.5|93745.5|93807.8|93757.8|93789.4|93739.4|56
1651476690000|2022-05-02 07:31:30|93795.1|93745.1|93789.3|93764.3|93803.1|93765|93786.2|93744.2|59
1651476700000|2022-05-02 07:31:40|93788.2|93763.2|93802|93777|93813.3|93777.4|93788|93757.8|53
1651476710000|2022-05-02 07:31:50|93803.3|93778.3|93798.5|93773.5|93814.3|93778.3|93787|93751.1|64
1651476720000|2022-05-02 07:32:00|93798.1|93773.1|93801.7|93776.7|93817.8|93782.8|93786|93750.9|62
1651476730000|2022-05-02 07:32:10|93801.4|93776.4|93800.3|93775.3|93803.2|93778.2|93797.2|93772.2|55
1651476740000|2022-05-02 07:32:20|93798.8|93773.8|93810|93760|93811.9|93774.8|93793.6|93757.3|52
1651476750000|2022-05-02 07:32:30|93809.7|93759.7|93791.3|93766.3|93810|93772.5|93790.8|93754.1|53
1651476760000|2022-05-02 07:32:40|93791.5|93766.5|93811.6|93786.6|93828.8|93787.3|93791.5|93759|51
1651476770000|2022-05-02 07:32:50|93812.3|93787.3|93812.8|93787.8|93825.4|93788.5|93802.4|93763.5|34
1651476780000|2022-05-02 07:33:00|93813|93788|93812.8|93787.8|93828.9|93791.6|93811.9|93777.8|38
1651476790000|2022-05-02 07:33:10|93813.1|93788.1|93825|93800|93838.7|93800.7|93813.1|93783|40
1651476800000|2022-05-02 07:33:20|93825.3|93800.3|93810.9|93785.9|93830.6|93800.3|93809.7|93777.6|38
1651476810000|2022-05-02 07:33:30|93811.1|93786.1|93812.7|93787.7|93812.7|93787.7|93810|93785|29
1651476820000|2022-05-02 07:33:40|93811.7|93786.7|93795.5|93770.5|93813.2|93786.9|93794.4|93763.2|41
1651476830000|2022-05-02 07:33:50|93794.4|93769.4|93807|93782|93820.5|93782|93794.4|93764.8|44
1651476840000|2022-05-02 07:34:00|93806.7|93781.7|93802.3|93777.3|93818.2|93782.1|93799.9|93765.2|32
1651476850000|2022-05-02 07:34:10|93802|93777|93799.8|93774.8|93804.4|93779.4|93796.9|93771.9|34
1651476860000|2022-05-02 07:34:20|93799.9|93774.9|93811.6|93761.6|93814.8|93775.2|93794.3|93758.8|41
1651476870000|2022-05-02 07:34:30|93811.8|93761.8|93824.9|93774.9|93828|93778|93809.7|93759.7|46
1651476880000|2022-05-02 07:34:40|93824.3|93774.3|93806.2|93781.2|93824.7|93784.5|93806.1|93765.8|34
1651476890000|2022-05-02 07:34:50|93807.4|93782.4|93797.8|93772.8|93819.8|93782.4|93796.2|93755.4|37
1651476900000|2022-05-02 07:35:00|93797.7|93772.7|93802.4|93777.4|93819|93780.1|93797.7|93763.5|52
1651476910000|2022-05-02 07:35:10|93802.5|93777.5|93813.7|93763.7|93818.3|93780.1|93799.9|93763.6|41
1651476920000|2022-05-02 07:35:20|93815.1|93765.1|93815.5|93765.5|93816.9|93766.9|93813.8|93763.8|38
1651476930000|2022-05-02 07:35:30|93815.7|93765.7|93811.3|93761.3|93816|93775.4|93798.8|93754.6|48
1651476940000|2022-05-02 07:35:40|93811.4|93761.4|93803.7|93778.7|93816|93778.7|93803.7|93761.1|36
1651476950000|2022-05-02 07:35:50|93804.2|93779.2|93814.3|93764.3|93814.4|93780.6|93798.1|93759.2|38
1651476960000|2022-05-02 07:36:00|93814.4|93764.4|93800|93775|93814.4|93775.7|93799.1|93760|38
1651476970000|2022-05-02 07:36:10|93800.1|93775.1|93811.7|93761.7|93811.7|93775.2|93795.4|93757.5|37
1651476980000|2022-05-02 07:36:20|93812.6|93762.6|93803.6|93778.6|93812.8|93778.8|93798.2|93760.8|34
1651476990000|2022-05-02 07:36:30|93803.3|93778.3|93807.8|93782.8|93808.4|93783.4|93801.4|93776.4|38
1651477000000|2022-05-02 07:36:40|93807.9|93782.9|93803.3|93778.3|93818.6|93782.9|93795.8|93766.6|38
1651477010000|2022-05-02 07:36:50|93801.8|93776.8|93806.4|93781.4|93806.4|93781.4|93799|93774|30
1651477020000|2022-05-02 07:37:00|93806.2|93781.2|93815.9|93790.9|93829.6|93791.2|93806.2|93772.2|51
1651477030000|2022-05-02 07:37:10|93815.8|93790.8|93829.3|93779.3|93829.3|93792|93809.2|93776.2|33
1651477040000|2022-05-02 07:37:20|93829.2|93779.2|93817.1|93792.1|93831.4|93793.8|93816.2|93778.9|33
1651477050000|2022-05-02 07:37:30|93817.3|93792.3|93827.6|93777.6|93831.4|93792.5|93815.3|93775.2|43
1651477060000|2022-05-02 07:37:40|93828|93778|93805.9|93780.9|93836.2|93796.8|93805.9|93770.7|48
1651477070000|2022-05-02 07:37:50|93806.1|93781.1|93823|93773|93823.7|93787.1|93804.9|93769.8|42
1651477080000|2022-05-02 07:38:00|93822.7|93772.7|93817.1|93767.1|93823.5|93773.5|93816.1|93766.1|37
1651477090000|2022-05-02 07:38:10|93817.2|93767.2|93806.1|93781.1|93825.5|93784.1|93804.5|93766.7|51
1651477100000|2022-05-02 07:38:20|93805.6|93780.6|93806.3|93781.3|93822.7|93784.7|93804.1|93762.7|46
1651477110000|2022-05-02 07:38:30|93806.6|93781.6|93808.9|93783.9|93823.6|93788.7|93806.4|93768.3|47
1651477120000|2022-05-02 07:38:40|93815|93790|93822.3|93772.3|93830.5|93792.4|93815|93766.3|74
1651477130000|2022-05-02 07:38:50|93822|93772|93828.7|93778.7|93828.8|93778.8|93816.9|93766.9|52
1651477140000|2022-05-02 07:39:00|93830.4|93780.4|93836.3|93786.3|93836.3|93798.2|93819.6|93779.1|50
1651477150000|2022-05-02 07:39:10|93835|93785|93835.7|93785.7|93835.7|93785.7|93830.6|93780.6|49
1651477160000|2022-05-02 07:39:20|93835.5|93785.5|93841.7|93791.7|93842.4|93805.8|93828.6|93779.7|39
1651477170000|2022-05-02 07:39:30|93842.8|93792.8|93844.7|93794.7|93850.3|93801.5|93824.4|93787.2|56
1651477180000|2022-05-02 07:39:40|93844.1|93794.1|93836.1|93786.1|93846|93799.4|93824.4|93781.5|57
1651477190000|2022-05-02 07:39:50|93839.4|93789.4|93827.7|93802.7|93842.2|93804.4|93826.2|93787.9|44
1651477200000|2022-05-02 07:40:00|93827.3|93802.3|93835.6|93785.6|93842.9|93803.4|93824.8|93785.6|41
1651477210000|2022-05-02 07:40:10|93835.2|93785.2|93847.1|93797.1|93848|93808.9|93819.7|93783.4|60
1651477220000|2022-05-02 07:40:20|93848.6|93798.6|93836|93786|93848.6|93807.2|93821.2|93783.7|51
1651477230000|2022-05-02 07:40:30|93834.2|93784.2|93834.2|93784.2|93838.9|93797.3|93819.1|93780.6|42
1651477240000|2022-05-02 07:40:40|93834|93784|93821.9|93796.9|93835.2|93798.2|93818.7|93781.4|35
1651477250000|2022-05-02 07:40:50|93822.7|93797.7|93888|93838|93890.4|93846.1|93822.7|93789.9|66
1651477260000|2022-05-02 07:41:00|93876.7|93851.7|93880.9|93855.9|93892.1|93855.9|93876.1|93834.3|65
1651477270000|2022-05-02 07:41:10|93880|93855|93876.4|93826.4|93888.7|93855|93860.3|93822.6|53
1651477280000|2022-05-02 07:41:20|93877.2|93827.2|93876.5|93826.5|93879.7|93829.7|93874.7|93824.7|38
1651477290000|2022-05-02 07:41:30|93876.2|93826.2|93865.2|93815.2|93882.3|93832.3|93865.2|93815.2|54
1651477300000|2022-05-02 07:41:40|93865|93815|93852.9|93827.9|93866.4|93829.3|93850|93813.3|64
1651477310000|2022-05-02 07:41:50|93852.3|93827.3|93875.6|93825.6|93879.4|93843.3|93852.3|93825.6|60
1651477320000|2022-05-02 07:42:00|93875.3|93825.3|93855.5|93805.5|93875.3|93837.8|93851.9|93801.9|61
1651477330000|2022-05-02 07:42:10|93855.2|93805.2|93860.3|93810.3|93875|93825|93853.6|93803.6|61
1651477340000|2022-05-02 07:42:20|93858.8|93808.8|93864.2|93814.2|93867.9|93817.9|93858.4|93808.4|45
1651477350000|2022-05-02 07:42:30|93864.6|93814.6|93883.4|93833.4|93885.1|93835.1|93861.1|93811.1|61
1651477360000|2022-05-02 07:42:40|93884.1|93834.1|93883.2|93833.2|93896.3|93846.3|93877.1|93827.1|59
1651477370000|2022-05-02 07:42:50|93883.3|93833.3|93889.6|93839.6|93891.3|93841.3|93876.9|93826.9|44
1651477380000|2022-05-02 07:43:00|93888.6|93838.6|93883.8|93833.8|93888.6|93838.6|93878.7|93828.7|68
1651477390000|2022-05-02 07:43:10|93884.5|93834.5|93889|93839|93892.5|93847.9|93871.9|93828.2|62
1651477400000|2022-05-02 07:43:20|93888.4|93838.4|93902|93852|93903.6|93853.6|93888.2|93838.2|46
1651477410000|2022-05-02 07:43:30|93901.8|93851.8|93891.4|93841.4|93903.3|93853.3|93889.5|93839.5|43
1651477420000|2022-05-02 07:43:40|93891.8|93841.8|93890.5|93840.5|93892.9|93842.9|93889.6|93839.6|50
1651477430000|2022-05-02 07:43:50|93890.2|93840.2|93894.6|93844.6|93898.5|93848.5|93888.4|93838.4|58
1651477440000|2022-05-02 07:44:00|93898.4|93848.4|93909.5|93859.5|93912.4|93862.4|93890.3|93840.3|62
1651477450000|2022-05-02 07:44:10|93909.4|93859.4|93916.5|93866.5|93918.2|93868.2|93906|93856|69
1651477460000|2022-05-02 07:44:20|93916.1|93866.1|93910.7|93885.7|93922.8|93886.2|93894.7|93856.3|55
1651477470000|2022-05-02 07:44:30|93923|93873|93920.9|93870.9|93925.8|93875.8|93916.5|93866.5|52
1651477480000|2022-05-02 07:44:40|93919.2|93869.2|93921.8|93871.8|93926.1|93876.1|93914|93864|47
1651477490000|2022-05-02 07:44:50|93921.7|93871.7|93928.9|93878.9|93930.6|93880.6|93921.2|93871.2|48
1651477500000|2022-05-02 07:45:00|93929.5|93879.5|93924.8|93874.8|93929.5|93879.5|93919.7|93869.7|55
1651477510000|2022-05-02 07:45:10|93924.3|93874.3|93942.3|93892.3|93946.7|93896.7|93924.1|93874.1|62
1651477520000|2022-05-02 07:45:20|93944|93894|93937|93887|93944|93894|93933.4|93883.4|41
1651477530000|2022-05-02 07:45:30|93937.6|93887.6|93906.7|93856.7|93937.7|93887.7|93901.6|93851.6|62
1651477540000|2022-05-02 07:45:40|93904.3|93854.3|93902.6|93852.6|93910.6|93860.6|93902.6|93852.6|66
1651477550000|2022-05-02 07:45:50|93901.7|93851.7|93890.5|93840.5|93901.7|93851.7|93873.3|93823.3|66
1651477560000|2022-05-02 07:46:00|93889.6|93839.6|93889|93839|93904.4|93854.4|93883.6|93833.6|71
1651477570000|2022-05-02 07:46:10|93888.6|93838.6|93898.9|93848.9|93902.6|93852.6|93888.2|93838.2|52
1651477580000|2022-05-02 07:46:20|93900.7|93850.7|93904.4|93854.4|93906.3|93856.3|93900.6|93850.6|32
1651477590000|2022-05-02 07:46:30|93904.3|93854.3|93909.2|93859.2|93910.9|93860.9|93903.5|93853.5|37
1651477600000|2022-05-02 07:46:40|93909.1|93859.1|93899.5|93874.5|93915.8|93874.5|93899.5|93858.2|43
1651477610000|2022-05-02 07:46:50|93899.1|93874.1|93947.9|93897.9|93947.9|93897.9|93899.1|93864|58
1651477620000|2022-05-02 07:47:00|93946.5|93896.5|93941.7|93891.7|93949.2|93899.2|93936.1|93886.1|56
1651477630000|2022-05-02 07:47:10|93941.6|93891.6|93943.7|93893.7|93944.3|93894.3|93939.6|93889.6|46
1651477640000|2022-05-02 07:47:20|93943.2|93893.2|93933.2|93883.2|93944|93894.1|93915.7|93880.8|50
1651477650000|2022-05-02 07:47:30|93933.7|93883.7|93926.6|93876.6|93941.9|93892.6|93912.8|93871|55
1651477660000|2022-05-02 07:47:40|93930|93880|93928.9|93878.9|93943.8|93907.7|93926.8|93876.8|53
1651477670000|2022-05-02 07:47:50|93928.5|93878.5|93930.7|93880.7|93933.1|93883.1|93928.2|93878.2|26
1651477680000|2022-05-02 07:48:00|93928.6|93878.6|93925.8|93875.8|93930.9|93880.9|93925.8|93875.8|49
1651477690000|2022-05-02 07:48:10|93925.3|93875.3|93925.4|93875.4|93929.1|93879.1|93923.1|93873.1|43
1651477700000|2022-05-02 07:48:20|93927.2|93877.2|93926.8|93876.8|93928.1|93878.1|93926.4|93876.4|27
1651477710000|2022-05-02 07:48:30|93926.1|93876.1|93924.9|93874.9|93929.1|93879.1|93923|93873|33
1651477720000|2022-05-02 07:48:40|93925.3|93875.3|93936.9|93886.9|93937.1|93887.1|93923.5|93873.5|46
1651477730000|2022-05-02 07:48:50|93936.2|93886.2|93946.1|93896.1|93950.1|93900.6|93923.7|93884.2|41
1651477740000|2022-05-02 07:49:00|93946.3|93896.3|93954.1|93904.1|93954.7|93911.5|93935.9|93896.3|42
1651477750000|2022-05-02 07:49:10|93954.7|93904.7|93956.2|93906.2|93959.6|93909.6|93952.7|93902.7|42
1651477760000|2022-05-02 07:49:20|93956.7|93906.7|93981|93931|93983.2|93943.7|93956.5|93906.5|56
1651477770000|2022-05-02 07:49:30|93979.6|93929.6|93987.9|93937.9|93993.1|93943.1|93979.1|93929.1|55
1651477780000|2022-05-02 07:49:40|93991.2|93941.2|93986.6|93936.6|94001.2|93951.2|93982.3|93932.3|67
1651477790000|2022-05-02 07:49:50|93988.2|93938.2|93966.2|93916.2|93988.2|93938.2|93964.7|93914.7|52
1651477800000|2022-05-02 07:50:00|93967.9|93917.9|93969.5|93919.5|93972.9|93922.9|93962.2|93912.2|51
1651477810000|2022-05-02 07:50:10|93969.6|93919.6|93987|93937|93987|93937|93967.5|93917.5|47
1651477820000|2022-05-02 07:50:20|93985.6|93935.6|93984.6|93934.6|93988.4|93938.4|93977.7|93927.7|53
1651477830000|2022-05-02 07:50:30|93986.4|93936.4|93985|93935|93992.7|93942.7|93972.8|93922.8|60
1651477840000|2022-05-02 07:50:40|93985.4|93935.4|93989.3|93939.3|93993.2|93943.2|93979.2|93929.2|52
1651477850000|2022-05-02 07:50:50|93994.4|93944.4|93996.1|93946.1|94003.4|93953.4|93982.7|93932.7|66
1651477860000|2022-05-02 07:51:00|93995|93945|93991.3|93941.3|93997.8|93947.8|93970.2|93930.9|66
1651477870000|2022-05-02 07:51:10|93989.2|93939.2|94016.6|93966.6|94020.3|93970.3|93988.8|93938.8|61
1651477880000|2022-05-02 07:51:20|94016.7|93966.7|94012.3|93962.3|94026.4|93976.4|94007.3|93957.3|67
1651477890000|2022-05-02 07:51:30|94012.4|93962.4|94014.3|93964.3|94027.3|93977.3|94011.5|93961.5|60
1651477900000|2022-05-02 07:51:40|94014.5|93964.5|94007.2|93957.2|94014.7|93964.7|94003.9|93953.9|46
1651477910000|2022-05-02 07:51:50|94007|93957|94008.7|93958.7|94008.9|93958.9|94004.1|93954.1|37
1651477920000|2022-05-02 07:52:00|94008.6|93958.6|94002.7|93952.7|94013.8|93963.8|93997|93947|63
1651477930000|2022-05-02 07:52:10|94003.3|93953.3|94002.3|93952.3|94003.3|93953.3|93996.5|93946.5|62
1651477940000|2022-05-02 07:52:20|94002.6|93952.6|94007|93957|94012.7|93962.7|94002.5|93952.5|64
1651477950000|2022-05-02 07:52:30|94007.2|93957.2|94014.9|93964.9|94017.7|93967.7|94007.1|93957.1|47
1651477960000|2022-05-02 07:52:40|94014.2|93964.2|94016.1|93966.1|94017.8|93967.8|94014.2|93964.2|48
1651477970000|2022-05-02 07:52:50|94016.3|93966.3|94015|93990|94025.8|93990|94012.6|93966.1|58
1651477980000|2022-05-02 07:53:00|94014.3|93989.3|94023.5|93973.5|94027.9|93990.3|94014.3|93970.7|40
1651477990000|2022-05-02 07:53:10|94023|93973|94032.3|93982.3|94033|93983|94019.3|93969.3|48
1651478000000|2022-05-02 07:53:20|94032.1|93982.1|94034.4|93984.4|94035.1|93985.1|94030.3|93980.3|47
1651478010000|2022-05-02 07:53:30|94034.3|93984.3|94034.5|93984.5|94035.2|93985.2|94032.7|93982.7|32
1651478020000|2022-05-02 07:53:40|94034.7|93984.7|94052|94002|94053|94007|94031.6|93984.7|54
1651478030000|2022-05-02 07:53:50|94052.1|94002.1|94060.5|94010.5|94065.4|94015.4|94032.1|93993|62
1651478040000|2022-05-02 07:54:00|94071.9|94021.9|94111.2|94061.2|94118.5|94068.5|94071.9|94021.9|62
1651478050000|2022-05-02 07:54:10|94111.8|94061.8|94112.2|94062.2|94118.7|94068.7|94100.7|94050.7|53
1651478060000|2022-05-02 07:54:20|94111.8|94061.8|94092.6|94042.6|94111.8|94061.8|94086|94036|52
1651478070000|2022-05-02 07:54:30|94092.7|94042.7|94092.3|94042.3|94097|94047|94092.3|94042.3|50
1651478080000|2022-05-02 07:54:40|94093.6|94043.6|94125.3|94075.3|94127.3|94077.3|94093.6|94043.6|58
1651478090000|2022-05-02 07:54:50|94124.4|94074.4|94135.6|94085.6|94138.5|94088.5|94124.4|94074.4|43
1651478100000|2022-05-02 07:55:00|94127.9|94077.9|94125.9|94075.9|94133.1|94083.1|94125|94075|57
1651478110000|2022-05-02 07:55:10|94123.9|94073.9|94124|94074|94124|94074|94103|94053|55
1651478120000|2022-05-02 07:55:20|94124.8|94074.8|94114.9|94064.9|94124.9|94074.9|94114.4|94064.4|55
1651478130000|2022-05-02 07:55:30|94115.1|94065.1|94100.1|94050.1|94115.1|94065.1|94100.1|94050.1|62
1651478140000|2022-05-02 07:55:40|94099.9|94049.9|94101.1|94051.1|94104.5|94054.5|94096.4|94046.4|55
1651478150000|2022-05-02 07:55:50|94102.5|94052.5|94128.4|94078.4|94135.8|94085.8|94097.1|94047.1|48
1651478160000|2022-05-02 07:56:00|94129.6|94079.6|94137|94087|94137.5|94087.5|94129.6|94079.6|52
1651478170000|2022-05-02 07:56:10|94137.6|94087.6|94130.7|94080.7|94141|94097.5|94122.2|94080.7|39
1651478180000|2022-05-02 07:56:20|94133.7|94083.7|94134.2|94084.2|94135.2|94085.2|94129.2|94079.2|48
1651478190000|2022-05-02 07:56:30|94136|94086|94134.7|94084.7|94137.5|94087.5|94129.1|94079.1|26
1651478200000|2022-05-02 07:56:40|94135.1|94085.1|94130|94080|94137.6|94087.6|94128.6|94078.6|45
1651478210000|2022-05-02 07:56:50|94129|94079|94124.1|94074.1|94129.8|94084.3|94107.5|94069.4|44
1651478220000|2022-05-02 07:57:00|94125|94075|94138.8|94088.8|94138.8|94101.2|94125|94075|41
1651478230000|2022-05-02 07:57:10|94138.6|94088.6|94154.3|94104.3|94154.8|94104.8|94138.6|94088.6|57
1651478240000|2022-05-02 07:57:20|94154.5|94104.5|94185|94135|94185|94135|94154.4|94104.4|69
1651478250000|2022-05-02 07:57:30|94184.9|94134.9|94228.5|94178.5|94229.1|94179.1|94183.5|94133.5|74
1651478260000|2022-05-02 07:57:40|94228.8|94178.8|94222.6|94172.6|94229.7|94179.7|94219.6|94169.6|63
1651478270000|2022-05-02 07:57:50|94223|94173|94231.2|94181.2|94234|94184|94222.3|94172.3|72
1651478280000|2022-05-02 07:58:00|94231.9|94181.9|94234.9|94184.9|94248.1|94198.1|94231.5|94181.5|71
1651478290000|2022-05-02 07:58:10|94234.7|94184.7|94228.8|94178.8|94238.2|94188.2|94221.4|94171.4|75
1651478300000|2022-05-02 07:58:20|94228.2|94178.2|94242.9|94192.9|94245.9|94195.9|94220.4|94170.4|66
1651478310000|2022-05-02 07:58:30|94251.2|94201.2|94282.6|94232.6|94286.3|94236.3|94251.2|94201.2|70
1651478320000|2022-05-02 07:58:40|94281.5|94231.5|94344.9|94294.9|94345.7|94295.7|94278.8|94228.8|73
1651478330000|2022-05-02 07:58:50|94345.3|94295.3|94354.8|94304.8|94358.9|94308.9|94338.8|94288.8|70
1651478340000|2022-05-02 07:59:00|94356.5|94306.5|94362.2|94312.2|94367.3|94317.3|94342|94292|71
1651478350000|2022-05-02 07:59:10|94362.1|94312.1|94448.1|94398.1|94449|94399|94357.1|94307.1|67
1651478360000|2022-05-02 07:59:20|94447.8|94397.8|94493.4|94443.4|94537.4|94447.5|94447.1|94373.7|64
1651478370000|2022-05-02 07:59:30|94493.2|94443.2|94499.8|94449.8|94535.4|94454.6|94484.6|94400.7|64
1651478380000|2022-05-02 07:59:40|94502.2|94452.2|94494.3|94444.3|94522.4|94472.4|94492.1|94442.1|74
1651478390000|2022-05-02 07:59:50|94488.1|94438.1|94519.1|94381|94551.9|94452.3|94480.1|94366.1|69
1651478400000|2022-05-02 08:00:00|94514.8|94381.4|94543.9|94372.8|94549.6|94426.1|94468.1|94352.4|68
1651478410000|2022-05-02 08:00:10|94544.1|94374.9|94475.1|94425.1|94544.1|94436.2|94475|94362.5|68
1651478420000|2022-05-02 08:00:20|94475.4|94425.4|94486.5|94436.5|94494.4|94444.4|94474.8|94424.8|59
1651478430000|2022-05-02 08:00:30|94486.1|94436.1|94464.2|94414.2|94510.4|94436.1|94462.4|94381.4|63
1651478440000|2022-05-02 08:00:40|94470.9|94420.9|94470.9|94420.9|94474.3|94424.3|94459.3|94409.3|66
1651478450000|2022-05-02 08:00:50|94470.3|94420.3|94475.8|94425.8|94478.3|94428.3|94465|94415|65
1651478460000|2022-05-02 08:01:00|94478.4|94428.4|94513|94463|94513.4|94463.4|94477.1|94427.1|70
1651478470000|2022-05-02 08:01:10|94510|94460|94510.1|94460.1|94518.5|94468.5|94504.7|94454.7|42
1651478480000|2022-05-02 08:01:20|94508.9|94458.9|94513.6|94463.6|94518.1|94475.3|94499.2|94456|53
1651478490000|2022-05-02 08:01:30|94512.7|94462.7|94503.6|94453.6|94515.3|94465.3|94498.6|94448.6|54
1651478500000|2022-05-02 08:01:40|94504.4|94454.4|94499.7|94449.7|94513.9|94463.9|94497.4|94447.4|59
1651478510000|2022-05-02 08:01:50|94499.3|94449.3|94497.4|94447.4|94502.7|94452.7|94493.9|94443.9|49
1651478520000|2022-05-02 08:02:00|94494.8|94444.8|94430.5|94380.5|94498.7|94448.7|94426.7|94376.7|67
1651478530000|2022-05-02 08:02:10|94433.7|94383.7|94437.2|94387.2|94439.5|94389.5|94428.4|94378.4|63
1651478540000|2022-05-02 08:02:20|94437|94387|94459.7|94409.7|94465.8|94415.8|94427.9|94377.9|65
1651478550000|2022-05-02 08:02:30|94460.6|94410.6|94458.8|94408.8|94475.4|94425.4|94451.8|94401.8|74
1651478560000|2022-05-02 08:02:40|94458.6|94408.6|94480.5|94430.5|94480.5|94430.5|94454.5|94404.5|47
1651478570000|2022-05-02 08:02:50|94480.6|94430.6|94486.3|94436.3|94491.1|94441.1|94479.1|94429.1|61
1651478580000|2022-05-02 08:03:00|94486.6|94436.6|94523.3|94473.3|94525.8|94475.8|94486.6|94436.6|66
1651478590000|2022-05-02 08:03:10|94522|94472|94521.3|94471.3|94530.4|94480.4|94519.8|94469.8|63
1651478600000|2022-05-02 08:03:20|94516.3|94466.3|94522.8|94472.8|94531|94481|94511.2|94461.2|63
1651478610000|2022-05-02 08:03:30|94523.2|94473.2|94522.3|94472.3|94530.7|94480.7|94515.7|94465.7|59
1651478620000|2022-05-02 08:03:40|94518.9|94468.9|94516.6|94466.6|94521.4|94471.4|94508|94458|49
1651478630000|2022-05-02 08:03:50|94516.5|94466.5|94514.1|94464.1|94520.9|94470.9|94509.7|94459.7|57
1651478640000|2022-05-02 08:04:00|94513.6|94463.6|94492.8|94442.8|94514.6|94464.6|94487|94437|70
1651478650000|2022-05-02 08:04:10|94492|94442|94489.1|94439.1|94494.7|94444.7|94456.5|94406.5|72
1651478660000|2022-05-02 08:04:20|94487.3|94437.3|94486.6|94436.6|94494.2|94444.2|94477.7|94427.7|67
1651478670000|2022-05-02 08:04:30|94487.4|94437.4|94487.7|94437.7|94495.9|94445.9|94480.6|94430.6|56
1651478680000|2022-05-02 08:04:40|94487.4|94437.4|94491.9|94441.9|94491.9|94441.9|94486.4|94436.4|37
1651478690000|2022-05-02 08:04:50|94492|94442|94485.3|94435.3|94493.3|94443.3|94480.2|94430.2|48
1651478700000|2022-05-02 08:05:00|94486.5|94436.5|94467.7|94417.7|94486.5|94436.5|94466.6|94416.6|67
1651478710000|2022-05-02 08:05:10|94467.4|94417.4|94467.6|94417.6|94472.5|94422.5|94461|94411|60
1651478720000|2022-05-02 08:05:20|94469.3|94419.3|94571.3|94521.3|94576|94526|94469.3|94419.3|68
1651478730000|2022-05-02 08:05:30|94572|94522|94573|94523|94582.8|94532.8|94571.1|94521.1|66
1651478740000|2022-05-02 08:05:40|94574.1|94524.1|94562.4|94512.4|94574.1|94524.1|94555.3|94505.3|71
1651478750000|2022-05-02 08:05:50|94561.4|94511.4|94578.5|94528.5|94590.3|94540.3|94559.7|94509.7|57
1651478760000|2022-05-02 08:06:00|94579.6|94529.6|94639.2|94589.2|94640.8|94590.8|94577.8|94527.8|70
1651478770000|2022-05-02 08:06:10|94638|94588|94745.1|94695.1|94747.1|94697.1|94631.8|94581.8|70
1651478780000|2022-05-02 08:06:20|94747|94697|94783.4|94733.4|94783.9|94733.9|94735.2|94685.2|63
1651478790000|2022-05-02 08:06:30|94781.8|94731.8|94817.4|94767.4|94822|94772|94758.9|94708.9|75
1651478800000|2022-05-02 08:06:40|94817.3|94767.3|94942.7|94815.6|94955.4|94849.3|94801.1|94751.1|73
1651478810000|2022-05-02 08:06:50|94940.3|94807.9|94923|94873|94967.3|94874.4|94904.1|94802.4|75
1651478820000|2022-05-02 08:07:00|94926.1|94876.1|94914.3|94864.3|94972.1|94876.1|94902|94791.7|72
1651478830000|2022-05-02 08:07:10|94912|94862|94908.1|94858.1|94962.9|94870.2|94901.1|94803.5|72
1651478840000|2022-05-02 08:07:20|94909.9|94859.9|94900.6|94850.6|94944.7|94864.1|94896.1|94805.5|63
1651478850000|2022-05-02 08:07:30|94905.6|94855.6|94895.9|94845.9|94956.5|94860.1|94894.2|94808.8|74
1651478860000|2022-05-02 08:07:40|94893.4|94843.4|94890.1|94840.1|94926.2|94843.4|94872.8|94777.9|60
1651478870000|2022-05-02 08:07:50|94889.7|94839.7|94874.9|94824.9|94920.7|94842.1|94869.9|94793.7|57
1651478880000|2022-05-02 08:08:00|94875|94825|94814.6|94764.6|94875|94825|94813|94734.9|65
1651478890000|2022-05-02 08:08:10|94816.3|94766.3|94813.1|94763.1|94821.3|94771.3|94812.8|94762.8|45
1651478900000|2022-05-02 08:08:20|94813.4|94763.4|94795|94745|94818|94768|94789.5|94739.5|62
1651478910000|2022-05-02 08:08:30|94790.4|94740.4|94752.7|94702.7|94793.9|94743.9|94734.3|94660.3|69
1651478920000|2022-05-02 08:08:40|94755.1|94705.1|94692.7|94642.7|94758.4|94708.4|94690.5|94640.5|57
1651478930000|2022-05-02 08:08:50|94693.2|94643.2|94666.6|94616.6|94711.8|94648.9|94666.6|94575.7|57
1651478940000|2022-05-02 08:09:00|94667.3|94617.3|94673.3|94543|94701.3|94617.3|94628.7|94532|60
1651478950000|2022-05-02 08:09:10|94674|94540.8|94640.3|94590.3|94677.5|94590.3|94627.8|94535.3|58
1651478960000|2022-05-02 08:09:20|94640|94590|94602.1|94552.1|94680.3|94592.5|94600.4|94511.5|52
1651478970000|2022-05-02 08:09:30|94646.2|94487.6|94567.6|94429.8|94646.2|94519.3|94506.1|94421|74
1651478980000|2022-05-02 08:09:40|94568.3|94430.6|94531.3|94481.3|94577.4|94491.3|94522.1|94411.4|61
1651478990000|2022-05-02 08:09:50|94530.7|94480.7|94451.7|94401.7|94560.8|94488.3|94451.4|94372.3|74
1651479000000|2022-05-02 08:10:00|94455.7|94405.7|94442.8|94392.8|94473.7|94423.7|94442.8|94392.8|61
1651479010000|2022-05-02 08:10:10|94426.9|94376.9|94465.4|94415.4|94468.9|94418.9|94390.3|94319.1|76
1651479020000|2022-05-02 08:10:20|94468|94418|94447.2|94397.2|94485.8|94435.8|94418.3|94368.3|63
1651479030000|2022-05-02 08:10:30|94448.5|94398.5|94384.7|94334.7|94474.9|94405.1|94383.2|94333.2|64
1651479040000|2022-05-02 08:10:40|94383.9|94333.9|94387.6|94248.5|94418.6|94333.9|94352.6|94248.5|69
1651479050000|2022-05-02 08:10:50|94381.3|94251.1|94318.4|94268.4|94389.8|94296.6|94305.5|94212.8|75
1651479060000|2022-05-02 08:11:00|94319.9|94269.9|94344.7|94218.9|94385.7|94276.9|94297.8|94214.2|71
1651479070000|2022-05-02 08:11:10|94307.9|94257.9|94296.6|94246.6|94365.1|94268|94271.8|94212.7|69
1651479080000|2022-05-02 08:11:20|94296.2|94246.2|94309.9|94259.9|94321.7|94271.7|94293|94243|70
1651479090000|2022-05-02 08:11:30|94300.6|94250.6|94297.2|94247.2|94315.5|94265.5|94288.1|94238.1|77
1651479100000|2022-05-02 08:11:40|94297|94247|94308.2|94258.2|94325.9|94275.9|94287.2|94237.2|65
1651479110000|2022-05-02 08:11:50|94309.6|94259.6|94309.5|94259.5|94315.6|94265.6|94300.6|94250.6|72
1651479120000|2022-05-02 08:12:00|94311.3|94261.3|94308.4|94258.4|94314.1|94264.1|94303.7|94253.7|64
1651479130000|2022-05-02 08:12:10|94307.7|94257.7|94307.1|94257.1|94308.8|94258.8|94298.9|94248.9|59
1651479140000|2022-05-02 08:12:20|94304.8|94254.8|94308.4|94258.4|94309.4|94259.4|94300.2|94250.2|66
1651479150000|2022-05-02 08:12:30|94308.1|94258.1|94308|94258|94312.2|94262.2|94306.3|94256.3|59
1651479160000|2022-05-02 08:12:40|94307.9|94257.9|94313|94263|94314.8|94264.8|94305.7|94255.7|68
1651479170000|2022-05-02 08:12:50|94312.8|94262.8|94322.8|94272.8|94329.5|94279.5|94306.9|94256.9|67
1651479180000|2022-05-02 08:13:00|94323.3|94273.3|94316.7|94266.7|94323.3|94273.3|94309.8|94259.8|61
1651479190000|2022-05-02 08:13:10|94315.4|94265.4|94324.5|94274.5|94325.6|94275.6|94315.3|94265.3|43
1651479200000|2022-05-02 08:13:20|94325.1|94275.1|94335|94285|94338.7|94288.7|94325|94275|43
1651479210000|2022-05-02 08:13:30|94334.8|94284.8|94325.9|94275.9|94339.2|94289.2|94325.9|94275.9|58
1651479220000|2022-05-02 08:13:40|94325.2|94275.2|94333.7|94283.7|94335.8|94285.8|94325.2|94275.2|52
1651479230000|2022-05-02 08:13:50|94334.2|94284.2|94328.4|94278.4|94335.7|94285.7|94328.4|94278.4|42
1651479240000|2022-05-02 08:14:00|94328.7|94278.7|94343.7|94293.7|94344.4|94294.4|94322.3|94272.3|63
1651479250000|2022-05-02 08:14:10|94342.6|94292.6|94355|94305|94361.5|94311.5|94342.4|94292.4|59
1651479260000|2022-05-02 08:14:20|94351.7|94301.7|94378.9|94328.9|94380.4|94330.4|94351.7|94301.7|61
1651479270000|2022-05-02 08:14:30|94377.1|94327.1|94408.4|94358.4|94409.7|94359.7|94377.1|94327.1|72
1651479280000|2022-05-02 08:14:40|94407.1|94357.1|94423.4|94373.4|94424.8|94374.8|94403|94353|74
1651479290000|2022-05-02 08:14:50|94423.2|94373.2|94435.6|94385.6|94435.6|94385.6|94417.5|94367.5|61
1651479300000|2022-05-02 08:15:00|94434.7|94384.7|94437|94387|94440.7|94390.7|94429|94379|66
1651479310000|2022-05-02 08:15:10|94437.2|94387.2|94428.4|94378.4|94438.5|94388.5|94422.6|94372.6|55
1651479320000|2022-05-02 08:15:20|94428.7|94378.7|94427.6|94377.6|94433.7|94383.7|94426.3|94376.3|41
1651479330000|2022-05-02 08:15:30|94429.1|94379.1|94425.7|94375.7|94433.9|94383.9|94424.1|94374.1|46
1651479340000|2022-05-02 08:15:40|94425.4|94375.4|94430.1|94380.1|94433.8|94383.8|94424.2|94374.2|54
1651479350000|2022-05-02 08:15:50|94432|94382|94432.3|94382.3|94433.7|94383.7|94428.7|94378.7|55
1651479360000|2022-05-02 08:16:00|94432.1|94382.1|94419.8|94369.8|94432.1|94382.1|94417.8|94367.8|60
1651479370000|2022-05-02 08:16:10|94419.4|94369.4|94400.4|94350.4|94420.6|94370.6|94394|94344|58
1651479380000|2022-05-02 08:16:20|94399.5|94349.5|94413.1|94363.1|94413.1|94363.1|94399.5|94349.5|67
1651479390000|2022-05-02 08:16:30|94412.8|94362.8|94427.2|94377.2|94427.2|94377.2|94411.7|94361.7|70
1651479400000|2022-05-02 08:16:40|94427.4|94377.4|94433.5|94383.5|94443.8|94393.8|94427|94377|71
1651479410000|2022-05-02 08:16:50|94432.1|94382.1|94419.2|94369.2|94433.2|94383.2|94417|94367|62
1651479420000|2022-05-02 08:17:00|94418.5|94368.5|94416.5|94366.5|94422.3|94372.3|94415.4|94365.4|48
1651479430000|2022-05-02 08:17:10|94416.8|94366.8|94415.4|94365.4|94417.4|94367.4|94412.7|94362.7|45
1651479440000|2022-05-02 08:17:20|94417|94367|94414.9|94364.9|94417.6|94367.6|94413.5|94363.5|26
1651479450000|2022-05-02 08:17:30|94415.3|94365.3|94414|94364|94416.6|94366.6|94406.4|94356.4|59
1651479460000|2022-05-02 08:17:40|94413.9|94363.9|94414.6|94364.6|94420|94370|94413.2|94363.2|45
1651479470000|2022-05-02 08:17:50|94414.2|94364.2|94419.1|94369.1|94421.3|94371.3|94413.3|94363.3|43
1651479480000|2022-05-02 08:18:00|94419.9|94369.9|94407|94357|94423.4|94373.4|94398.5|94348.5|61
1651479490000|2022-05-02 08:18:10|94407.1|94357.1|94426.3|94376.3|94439.3|94389.3|94407.1|94357.1|66
1651479500000|2022-05-02 08:18:20|94426.9|94376.9|94409.2|94359.2|94427.6|94377.6|94405.7|94355.7|69
1651479510000|2022-05-02 08:18:30|94408.2|94358.2|94409.2|94359.2|94413.1|94363.1|94406.4|94356.4|58
1651479520000|2022-05-02 08:18:40|94409.5|94359.5|94424.9|94374.9|94427.6|94377.6|94409.5|94359.5|50
1651479530000|2022-05-02 08:18:50|94427.1|94377.1|94412.9|94362.9|94427.1|94377.1|94410.6|94360.6|55
1651479540000|2022-05-02 08:19:00|94413|94363|94405.8|94355.8|94413|94363|94405.8|94355.8|35
1651479550000|2022-05-02 08:19:10|94406.4|94356.4|94419.7|94369.7|94420.2|94370.2|94406.3|94356.3|55
1651479560000|2022-05-02 08:19:20|94415.4|94365.4|94430.3|94380.3|94434.7|94384.7|94415.4|94365.4|59
1651479570000|2022-05-02 08:19:30|94429.7|94379.7|94435.2|94385.2|94438.7|94388.7|94429.7|94379.7|51
1651479580000|2022-05-02 08:19:40|94435.5|94385.5|94431|94381|94442.2|94392.2|94431|94381|68
1651479590000|2022-05-02 08:19:50|94428.6|94378.6|94430.2|94380.2|94431.3|94381.3|94423.8|94373.8|53
1651479600000|2022-05-02 08:20:00|94430|94380|94539.9|94489.9|94546.7|94496.7|94428.9|94378.9|71
1651479610000|2022-05-02 08:20:10|94539.4|94489.4|94530.9|94480.9|94540|94490|94512|94462|73
1651479620000|2022-05-02 08:20:20|94534.8|94484.8|94535|94485|94536|94486|94530.2|94480.2|61
1651479630000|2022-05-02 08:20:30|94535.6|94485.6|94566.6|94516.6|94572.4|94522.4|94534.1|94484.1|67
1651479640000|2022-05-02 08:20:40|94565.8|94515.8|94563.2|94513.2|94576.9|94526.9|94559.6|94509.6|69
1651479650000|2022-05-02 08:20:50|94563.7|94513.7|94563.7|94513.7|94569.9|94519.9|94562.3|94512.3|55
1651479660000|2022-05-02 08:21:00|94563|94513|94561.9|94511.9|94563.6|94513.6|94558.1|94508.1|59
1651479670000|2022-05-02 08:21:10|94562.7|94512.7|94538.6|94488.6|94565|94515|94536.5|94486.5|56
1651479680000|2022-05-02 08:21:20|94542.9|94492.9|94541|94491|94546.9|94506.4|94526.6|94488.4|49
1651479690000|2022-05-02 08:21:30|94540.9|94490.9|94534.5|94484.5|94540.9|94497.5|94522.5|94483|30
1651479700000|2022-05-02 08:21:40|94534.4|94484.4|94524.5|94474.5|94535.1|94495.6|94517.3|94473.9|42
1651479710000|2022-05-02 08:21:50|94524.7|94474.7|94523.2|94473.2|94528.1|94478.1|94515.3|94465.3|58
1651479720000|2022-05-02 08:22:00|94524.9|94474.9|94523.8|94473.8|94527.3|94477.3|94519.3|94469.3|39
1651479730000|2022-05-02 08:22:10|94524.6|94474.6|94531.1|94481.1|94533.7|94483.7|94524.1|94474.1|42
1651479740000|2022-05-02 08:22:20|94531.5|94481.5|94536.5|94486.5|94538.4|94488.4|94530.7|94480.7|34
1651479750000|2022-05-02 08:22:30|94536.6|94486.6|94531.6|94481.6|94540.6|94490.6|94530.4|94480.4|44
1651479760000|2022-05-02 08:22:40|94530.3|94480.3|94525.4|94475.4|94532.3|94482.3|94522.5|94472.5|47
1651479770000|2022-05-02 08:22:50|94524.7|94474.7|94524.6|94474.6|94527.8|94477.8|94518.7|94468.7|39
1651479780000|2022-05-02 08:23:00|94524.7|94474.7|94520.9|94470.9|94526|94483.1|94507.5|94470.2|40
1651479790000|2022-05-02 08:23:10|94521.2|94471.2|94523|94473|94526.6|94476.6|94520.6|94470.6|28
1651479800000|2022-05-02 08:23:20|94523.1|94473.1|94528.6|94478.6|94528.7|94478.7|94521.9|94471.9|27
1651479810000|2022-05-02 08:23:30|94531|94481|94542.2|94492.2|94542.6|94507.1|94525.6|94481|43
1651479820000|2022-05-02 08:23:40|94543.2|94493.2|94542.5|94492.5|94547.4|94497.4|94540.5|94490.5|46
1651479830000|2022-05-02 08:23:50|94544.9|94494.9|94542.8|94492.8|94555.1|94511.1|94527|94486.4|64
1651479840000|2022-05-02 08:24:00|94544.5|94494.5|94541.8|94491.8|94558.5|94513.5|94527.9|94484.8|64
1651479850000|2022-05-02 08:24:10|94544.6|94494.6|94561.5|94511.5|94562.3|94512.3|94530.8|94488.4|58
1651479860000|2022-05-02 08:24:20|94563.6|94513.6|94563.1|94513.1|94572.3|94526.3|94551.3|94508.1|50
1651479870000|2022-05-02 08:24:30|94562.3|94512.3|94570.6|94520.6|94573.3|94523.3|94537.2|94487.2|65
1651479880000|2022-05-02 08:24:40|94569.6|94519.6|94570.7|94520.7|94571.6|94521.6|94564.9|94514.9|46
1651479890000|2022-05-02 08:24:50|94570.2|94520.2|94566.1|94516.1|94570.2|94520.2|94559.4|94509.4|39
1651479900000|2022-05-02 08:25:00|94565.3|94515.3|94569|94519|94575.3|94525.3|94562.5|94512.5|53
1651479910000|2022-05-02 08:25:10|94568|94518|94570.3|94520.3|94574.1|94524.1|94567.2|94517.2|40
1651479920000|2022-05-02 08:25:20|94570.1|94520.1|94572.2|94522.2|94576.4|94526.4|94561.9|94511.9|38
1651479930000|2022-05-02 08:25:30|94569.4|94519.4|94538|94488|94569.7|94519.7|94538|94488|28
1651479940000|2022-05-02 08:25:40|94541|94491|94531.6|94481.6|94544.4|94494.4|94524.4|94474.4|61
1651479950000|2022-05-02 08:25:50|94530.8|94480.8|94528.6|94478.6|94548.7|94498.7|94528.6|94478.6|55
1651479960000|2022-05-02 08:26:00|94528.3|94478.3|94531|94481|94539.4|94489.4|94527.5|94477.5|51
1651479970000|2022-05-02 08:26:10|94530.5|94480.5|94496.5|94446.5|94530.5|94480.5|94487.7|94437.7|65
1651479980000|2022-05-02 08:26:20|94497.2|94447.2|94500|94450|94504.9|94454.9|94495.2|94445.2|48
1651479990000|2022-05-02 08:26:30|94499.5|94449.5|94517|94467|94517|94477|94497.8|94447.8|44
1651480000000|2022-05-02 08:26:40|94515.9|94465.9|94524.8|94474.8|94529.3|94487.8|94508.4|94465.1|51
1651480010000|2022-05-02 08:26:50|94518.5|94493.5|94533.8|94483.8|94548.5|94504.1|94518.5|94477.3|73
1651480020000|2022-05-02 08:27:00|94533.9|94483.9|94546.7|94496.7|94550|94500|94533.3|94483.3|64
1651480030000|2022-05-02 08:27:10|94544.6|94494.6|94527.7|94477.7|94557.8|94507.8|94525.4|94475.4|64
1651480040000|2022-05-02 08:27:20|94527.1|94477.1|94514.5|94464.5|94529.9|94479.9|94514.5|94464.5|63
1651480050000|2022-05-02 08:27:30|94513.3|94463.3|94527.3|94477.3|94528|94478|94513.2|94463.2|47
1651480060000|2022-05-02 08:27:40|94527|94477|94513.3|94463.3|94529.5|94479.5|94503.3|94463.3|53
1651480070000|2022-05-02 08:27:50|94513.5|94463.5|94480.1|94455.1|94513.7|94463.7|94475|94433.8|59
1651480080000|2022-05-02 08:28:00|94478|94453|94489|94439|94495.6|94453|94473.7|94438.3|50
1651480090000|2022-05-02 08:28:10|94488.9|94438.9|94487.6|94437.6|94490.7|94440.7|94483.8|94433.8|43
1651480100000|2022-05-02 08:28:20|94482.6|94432.6|94483.9|94433.9|94489.1|94439.1|94471.1|94421.1|60
1651480110000|2022-05-02 08:28:30|94487.7|94437.7|94466.5|94416.5|94491.2|94447.4|94461.7|94411.7|62
1651480120000|2022-05-02 08:28:40|94466.3|94416.3|94482.6|94432.6|94484.5|94434.5|94462.9|94412.9|59
1651480130000|2022-05-02 08:28:50|94484.9|94434.9|94499.7|94449.7|94507.7|94457.7|94484.9|94434.9|69
1651480140000|2022-05-02 08:29:00|94501.7|94451.7|94514.3|94464.3|94520.8|94470.8|94500.9|94450.9|61
1651480150000|2022-05-02 08:29:10|94514.2|94464.2|94514.8|94464.8|94517.9|94467.9|94513.8|94463.8|44
1651480160000|2022-05-02 08:29:20|94515|94465|94515|94465|94518.8|94468.8|94515|94465|28
1651480170000|2022-05-02 08:29:30|94514.6|94464.6|94512.3|94462.3|94514.6|94464.6|94509.4|94459.4|50
1651480180000|2022-05-02 08:29:40|94512.9|94462.9|94521.9|94471.9|94526.1|94476.1|94512.4|94462.4|39
1651480190000|2022-05-02 08:29:50|94522.3|94472.3|94534.5|94484.5|94534.5|94484.5|94517.4|94467.4|52
1651480200000|2022-05-02 08:30:00|94534.6|94484.6|94533.9|94483.9|94540.3|94490.3|94526.4|94476.4|58
1651480210000|2022-05-02 08:30:10|94534.1|94484.1|94554.2|94504.2|94554.8|94504.8|94534|94484|58
1651480220000|2022-05-02 08:30:20|94554.1|94504.1|94544.3|94494.3|94555.6|94505.6|94544.1|94494.1|48
1651480230000|2022-05-02 08:30:30|94544.6|94494.6|94550.5|94500.5|94551|94501|94543.1|94493.1|49
1651480240000|2022-05-02 08:30:40|94550.6|94500.6|94567.4|94517.4|94574.1|94524.1|94550|94500|43
1651480250000|2022-05-02 08:30:50|94574|94524|94572.8|94522.8|94582.7|94533.7|94558.7|94519.3|52
1651480260000|2022-05-02 08:31:00|94572.6|94522.6|94571.1|94521.1|94575.7|94525.7|94564.5|94514.5|57
1651480270000|2022-05-02 08:31:10|94571.3|94521.3|94571.3|94521.3|94573.6|94523.6|94569.6|94519.6|32
1651480280000|2022-05-02 08:31:20|94570.6|94520.6|94563.5|94513.5|94573.2|94528.5|94553.5|94510.5|60
1651480290000|2022-05-02 08:31:30|94562|94512|94568.6|94518.6|94572.4|94522.4|94561.9|94511.9|44
1651480300000|2022-05-02 08:31:40|94568.8|94518.8|94568.7|94518.7|94569.1|94519.1|94568|94518|20
1651480310000|2022-05-02 08:31:50|94568.5|94518.5|94569.7|94519.7|94571|94521|94568.3|94518.3|26
1651480320000|2022-05-02 08:32:00|94570.3|94520.3|94571.8|94521.8|94573.1|94523.1|94569.1|94519.1|47
1651480330000|2022-05-02 08:32:10|94571.3|94521.3|94576.8|94526.8|94585.2|94535.2|94558.2|94520|51
1651480340000|2022-05-02 08:32:20|94577|94527|94567.3|94517.3|94577|94527|94563.2|94513.2|61
1651480350000|2022-05-02 08:32:30|94566.9|94516.9|94555.7|94505.7|94576.7|94526.7|94555.5|94505.5|61
1651480360000|2022-05-02 08:32:40|94557.1|94507.1|94521.8|94471.8|94587.3|94537.3|94499.1|94449.1|74
1651480370000|2022-05-02 08:32:50|94521.7|94471.7|94528.5|94478.5|94528.5|94478.5|94517|94467|38
1651480380000|2022-05-02 08:33:00|94526.9|94476.9|94513.5|94463.5|94532.3|94482.3|94510.8|94460.8|65
1651480390000|2022-05-02 08:33:10|94514.6|94464.6|94512.1|94462.1|94515.6|94465.6|94500.3|94450.3|64
1651480400000|2022-05-02 08:33:20|94511.7|94461.7|94475.1|94425.1|94512.7|94462.7|94473.3|94423.3|67
1651480410000|2022-05-02 08:33:30|94476.4|94426.4|94486.7|94436.7|94492.7|94442.7|94476.4|94426.4|67
1651480420000|2022-05-02 08:33:40|94487.2|94437.2|94475.7|94425.7|94489.6|94439.6|94472.1|94422.1|40
1651480430000|2022-05-02 08:33:50|94475.6|94425.6|94477.4|94427.4|94479.8|94429.8|94470|94420|44
1651480440000|2022-05-02 08:34:00|94478.8|94428.8|94473.5|94423.5|94478.8|94428.8|94470.1|94420.1|50
1651480450000|2022-05-02 08:34:10|94473.1|94423.1|94472.6|94422.6|94475.4|94425.4|94472.4|94422.4|32
1651480460000|2022-05-02 08:34:20|94473.2|94423.2|94483.8|94433.8|94485.3|94435.3|94472.3|94422.3|38
1651480470000|2022-05-02 08:34:30|94483.6|94433.6|94484.9|94434.9|94496|94446|94483|94433|51
1651480480000|2022-05-02 08:34:40|94490.5|94440.5|94484.3|94434.3|94492.2|94442.2|94484|94434|39
1651480490000|2022-05-02 08:34:50|94485.2|94435.2|94490.9|94440.9|94495.8|94445.8|94485.2|94435.2|50
1651480500000|2022-05-02 08:35:00|94490.1|94440.1|94497.1|94447.1|94498.8|94448.8|94485.9|94435.9|58
1651480510000|2022-05-02 08:35:10|94494.4|94444.4|94516.4|94466.4|94516.4|94473.4|94488.4|94444.4|66
1651480520000|2022-05-02 08:35:20|94514.4|94464.4|94505.3|94455.3|94514.4|94464.4|94503.3|94453.3|61
1651480530000|2022-05-02 08:35:30|94507.4|94457.4|94509.3|94459.3|94520.2|94470.2|94505.2|94455.2|45
1651480540000|2022-05-02 08:35:40|94510.5|94460.5|94510.1|94460.1|94518.7|94468.7|94503.7|94453.7|36
1651480550000|2022-05-02 08:35:50|94510.7|94460.7|94511.8|94461.8|94514.2|94464.2|94508|94458|49
1651480560000|2022-05-02 08:36:00|94511.1|94461.1|94515.2|94465.2|94516.8|94466.8|94509.5|94459.5|56
1651480570000|2022-05-02 08:36:10|94513.6|94463.6|94536.5|94486.5|94539.1|94496.1|94513.4|94463.4|61
1651480580000|2022-05-02 08:36:20|94534.5|94484.5|94528.6|94478.6|94541|94491|94514|94474.6|67
1651480590000|2022-05-02 08:36:30|94528.2|94478.2|94529.2|94479.2|94532.8|94482.8|94520.2|94470.2|57
1651480600000|2022-05-02 08:36:40|94529.3|94479.3|94528|94478|94529.8|94479.8|94523.6|94473.6|43
1651480610000|2022-05-02 08:36:50|94527.7|94477.7|94547.2|94497.2|94549.9|94499.9|94527.7|94477.7|61
1651480620000|2022-05-02 08:37:00|94546.6|94496.6|94547.4|94497.4|94550.5|94500.5|94545.1|94495.1|49
1651480630000|2022-05-02 08:37:10|94547.6|94497.6|94548.7|94498.7|94557.5|94507.5|94545.7|94495.7|46
1651480640000|2022-05-02 08:37:20|94549.1|94499.1|94549.5|94499.5|94552.5|94502.5|94547.7|94497.7|31
1651480650000|2022-05-02 08:37:30|94549.1|94499.1|94538.1|94488.1|94550.3|94502.6|94525.7|94486.5|46
1651480660000|2022-05-02 08:37:40|94536.3|94486.3|94530|94480|94538.4|94492.7|94517.7|94477.9|41
1651480670000|2022-05-02 08:37:50|94527.8|94477.8|94519.8|94469.8|94531.1|94481.1|94518.6|94468.6|48
1651480680000|2022-05-02 08:38:00|94519.7|94469.7|94506.1|94456.1|94520.4|94470.4|94500.3|94450.3|53
1651480690000|2022-05-02 08:38:10|94507.2|94457.2|94506.8|94456.8|94511|94461|94496.4|94446.4|57
1651480700000|2022-05-02 08:38:20|94511.9|94461.9|94503.2|94453.2|94515.6|94465.6|94503|94453|51
1651480710000|2022-05-02 08:38:30|94503.5|94453.5|94498|94448|94505.8|94455.8|94496.3|94446.3|54
1651480720000|2022-05-02 08:38:40|94498.3|94448.3|94494.1|94444.1|94500.6|94450.6|94485.1|94435.1|47
1651480730000|2022-05-02 08:38:50|94493.7|94443.7|94487.8|94437.8|94494.5|94444.5|94487.3|94437.3|47
1651480740000|2022-05-02 08:39:00|94488.2|94438.2|94495|94445|94499.6|94449.6|94488.1|94438.1|60
1651480750000|2022-05-02 08:39:10|94495.7|94445.7|94517.7|94467.7|94517.8|94467.8|94493.6|94443.6|56
1651480760000|2022-05-02 08:39:20|94516.8|94466.8|94510.1|94460.1|94517.3|94467.3|94507.8|94457.8|47
1651480770000|2022-05-02 08:39:30|94510.3|94460.3|94490.3|94440.3|94510.8|94460.8|94489.3|94439.3|49
1651480780000|2022-05-02 08:39:40|94490|94440|94490.1|94440.1|94499.3|94449.3|94483|94433|66
1651480790000|2022-05-02 08:39:50|94489.6|94439.6|94461|94411|94503.1|94453.1|94461|94411|64
1651480800000|2022-05-02 08:40:00|94460.3|94410.3|94474.6|94424.6|94489.6|94439.6|94459.6|94409.6|68
1651480810000|2022-05-02 08:40:10|94474.5|94424.5|94479.5|94429.5|94487.2|94437.2|94459.5|94409.5|69
1651480820000|2022-05-02 08:40:20|94481.1|94431.1|94478.3|94428.3|94481.1|94431.1|94469.3|94419.3|67
1651480830000|2022-05-02 08:40:30|94478.5|94428.5|94481.5|94431.5|94490.5|94440.5|94478|94428|64
1651480840000|2022-05-02 08:40:40|94481.4|94431.4|94494.6|94444.6|94502.8|94452.8|94481.4|94431.4|64
1651480850000|2022-05-02 08:40:50|94500.6|94450.6|94483.8|94433.8|94500.6|94450.6|94474.2|94424.2|71
1651480860000|2022-05-02 08:41:00|94486.1|94436.1|94482.6|94432.6|94497.4|94447.4|94482.6|94432.6|70
1651480870000|2022-05-02 08:41:10|94482.3|94432.3|94482.7|94432.7|94488.2|94438.2|94474.1|94424.1|64
1651480880000|2022-05-02 08:41:20|94482.2|94432.2|94493.7|94443.7|94499|94449|94479.6|94429.6|54
1651480890000|2022-05-02 08:41:30|94494|94444|94499.3|94449.3|94502.2|94452.2|94487.6|94437.6|59
1651480900000|2022-05-02 08:41:40|94499|94449|94486.6|94436.6|94503.2|94453.2|94482|94432|67
1651480910000|2022-05-02 08:41:50|94485.9|94435.9|94475.2|94425.2|94499.7|94449.7|94469.6|94425.2|66
1651480920000|2022-05-02 08:42:00|94480.3|94430.3|94485.9|94435.9|94488.3|94438.3|94474.8|94424.8|58
1651480930000|2022-05-02 08:42:10|94484.9|94434.9|94488.3|94438.3|94491.3|94441.3|94484.3|94434.3|41
1651480940000|2022-05-02 08:42:20|94487.6|94437.6|94485|94435|94493.7|94443.7|94484.4|94434.4|34
1651480950000|2022-05-02 08:42:30|94484.9|94434.9|94484.5|94434.5|94486.7|94436.7|94483.4|94433.4|30
1651480960000|2022-05-02 08:42:40|94484.6|94434.6|94481.6|94431.6|94484.6|94434.6|94480.7|94430.7|27
1651480970000|2022-05-02 08:42:50|94481|94431|94485.9|94435.9|94493.2|94443.2|94481|94431|55
1651480980000|2022-05-02 08:43:00|94486.1|94436.1|94489.7|94439.7|94489.7|94439.7|94484.2|94434.2|44
1651480990000|2022-05-02 08:43:10|94489.6|94439.6|94505.2|94455.2|94506.4|94456.4|94489.6|94439.6|48
1651481000000|2022-05-02 08:43:20|94505.8|94455.8|94505.6|94455.6|94506.5|94456.5|94504.3|94454.3|35
1651481010000|2022-05-02 08:43:30|94505.2|94455.2|94498.1|94448.1|94505.4|94455.4|94498.1|94448.1|26
1651481020000|2022-05-02 08:43:40|94498|94448|94494|94444|94499.1|94449.1|94492.6|94442.6|35
1651481030000|2022-05-02 08:43:50|94494.2|94444.2|94497.2|94447.2|94497.2|94447.2|94494.2|94444.2|23
1651481040000|2022-05-02 08:44:00|94497.1|94447.1|94502.2|94452.2|94504.1|94454.1|94496.8|94446.8|24
1651481050000|2022-05-02 08:44:10|94501.9|94451.9|94476.2|94426.2|94502.5|94452.5|94467.4|94417.4|59
1651481060000|2022-05-02 08:44:20|94476.1|94426.1|94470.3|94420.3|94476.7|94426.7|94462.4|94412.4|59
1651481070000|2022-05-02 08:44:30|94470.6|94420.6|94470.6|94420.6|94473.6|94423.6|94470.2|94420.2|31
1651481080000|2022-05-02 08:44:40|94470.9|94420.9|94453.8|94403.8|94472.3|94422.3|94452.9|94402.9|40
1651481090000|2022-05-02 08:44:50|94453.5|94403.5|94451.3|94401.3|94460.5|94410.5|94450.8|94400.8|40
1651481100000|2022-05-02 08:45:00|94450.9|94400.9|94449.3|94399.3|94453.5|94403.5|94444.9|94394.9|54
1651481110000|2022-05-02 08:45:10|94449.5|94399.5|94452.5|94402.5|94456.1|94406.1|94449.2|94399.2|53
1651481120000|2022-05-02 08:45:20|94452.6|94402.6|94455.9|94405.9|94460.9|94410.9|94452.6|94402.6|36
1651481130000|2022-05-02 08:45:30|94455.7|94405.7|94453.1|94403.1|94461|94411|94450.3|94400.3|51
1651481140000|2022-05-02 08:45:40|94452.9|94402.9|94456.7|94406.7|94457.8|94407.8|94452.2|94402.2|42
1651481150000|2022-05-02 08:45:50|94456.6|94406.6|94453.9|94403.9|94459.9|94409.9|94451.8|94401.8|47
1651481160000|2022-05-02 08:46:00|94454|94404|94458.5|94408.5|94461.4|94411.4|94453.4|94403.4|37
1651481170000|2022-05-02 08:46:10|94460.1|94410.1|94456.4|94406.4|94460.5|94421|94443.2|94406.1|37
1651481180000|2022-05-02 08:46:20|94456.2|94406.2|94449.7|94399.7|94457.2|94407.2|94446.6|94396.6|43
1651481190000|2022-05-02 08:46:30|94450.7|94400.7|94450.5|94400.5|94459|94409|94445.8|94395.8|62
1651481200000|2022-05-02 08:46:40|94451.4|94401.4|94450.7|94400.7|94457.2|94407.2|94446|94396|39
1651481210000|2022-05-02 08:46:50|94450.5|94400.5|94449.4|94399.4|94454.1|94404.1|94448.5|94398.5|37
1651481220000|2022-05-02 08:47:00|94451.5|94401.5|94449|94399|94453.3|94413.6|94438.6|94397.8|48
1651481230000|2022-05-02 08:47:10|94448.1|94398.1|94454.7|94404.7|94457|94419.4|94443|94398.1|48
1651481240000|2022-05-02 08:47:20|94454.2|94404.2|94477.9|94427.9|94479.1|94429.1|94454.1|94404.2|66
1651481250000|2022-05-02 08:47:30|94478.8|94428.8|94468.2|94418.2|94478.8|94428.8|94466.3|94416.3|50
1651481260000|2022-05-02 08:47:40|94468.1|94418.1|94470.6|94420.6|94482.7|94432.7|94468.1|94418.1|63
1651481270000|2022-05-02 08:47:50|94470.1|94420.1|94467.3|94417.3|94475.8|94425.8|94464.3|94414.3|52
1651481280000|2022-05-02 08:48:00|94467.1|94417.1|94475.6|94425.6|94475.8|94425.8|94465.4|94415.4|50
1651481290000|2022-05-02 08:48:10|94475.7|94425.7|94488.5|94438.5|94490.7|94440.7|94472.9|94422.9|60
1651481300000|2022-05-02 08:48:20|94487.7|94437.7|94486.7|94436.7|94491.8|94441.8|94486.1|94436.1|33
1651481310000|2022-05-02 08:48:30|94486.6|94436.6|94485.8|94435.8|94492.7|94442.7|94481.7|94431.7|49
1651481320000|2022-05-02 08:48:40|94486.9|94436.9|94489.2|94439.2|94490.9|94440.9|94485.3|94435.3|35
1651481330000|2022-05-02 08:48:50|94489|94439|94488.4|94438.4|94499.5|94449.5|94488.4|94438.4|51
1651481340000|2022-05-02 08:49:00|94488.5|94438.5|94493.6|94443.6|94494.6|94444.6|94484.4|94434.4|45
1651481350000|2022-05-02 08:49:10|94493.5|94443.5|94496|94446|94496|94446|94492.9|94442.9|43
1651481360000|2022-05-02 08:49:20|94495.7|94445.7|94500.8|94450.8|94502.3|94452.3|94495.7|94445.7|32
1651481370000|2022-05-02 08:49:30|94501.2|94451.2|94507.6|94457.6|94510.9|94460.9|94501.2|94451.2|53
1651481380000|2022-05-02 08:49:40|94507.3|94457.3|94492.9|94442.9|94507.3|94457.3|94490.5|94440.5|56
1651481390000|2022-05-02 08:49:50|94489.9|94439.9|94481.9|94431.9|94489.9|94439.9|94479.3|94429.3|54
1651481400000|2022-05-02 08:50:00|94482|94432|94492.9|94442.9|94493|94443|94478.7|94428.7|68
1651481410000|2022-05-02 08:50:10|94494.2|94444.2|94493.6|94443.6|94496.5|94446.5|94484.4|94434.4|50
1651481420000|2022-05-02 08:50:20|94493.2|94443.2|94466.1|94416.1|94493.3|94443.3|94466.1|94416.1|52
1651481430000|2022-05-02 08:50:30|94466.6|94416.6|94467.9|94417.9|94471.3|94421.3|94458.8|94408.8|48
1651481440000|2022-05-02 08:50:40|94466.9|94416.9|94459.8|94409.8|94468.8|94418.8|94459.8|94409.8|47
1651481450000|2022-05-02 08:50:50|94460.1|94410.1|94461|94411|94462.6|94412.6|94455.1|94405.1|52
1651481460000|2022-05-02 08:51:00|94461.2|94411.2|94451.9|94401.9|94461.4|94411.4|94446.9|94396.9|56
1651481470000|2022-05-02 08:51:10|94452.1|94402.1|94454.6|94404.6|94457.7|94407.7|94450.3|94400.3|45
1651481480000|2022-05-02 08:51:20|94455|94405|94445.2|94395.2|94455.1|94405.1|94444.9|94394.9|39
1651481490000|2022-05-02 08:51:30|94447.8|94397.8|94446.1|94396.1|94455.4|94405.4|94444.8|94394.8|43
1651481500000|2022-05-02 08:51:40|94446|94396|94398.2|94348.2|94446.4|94396.4|94396.9|94346.9|47
1651481510000|2022-05-02 08:51:50|94398.6|94348.6|94379.2|94329.2|94398.6|94348.6|94379.2|94329.2|53
1651481520000|2022-05-02 08:52:00|94383.9|94333.9|94379.5|94329.5|94387.3|94337.3|94370.2|94320.2|57
1651481530000|2022-05-02 08:52:10|94379.3|94329.3|94392.4|94342.4|94392.6|94342.6|94379.3|94329.3|37
1651481540000|2022-05-02 08:52:20|94396.3|94346.3|94400.4|94350.4|94402.7|94352.7|94395.9|94345.9|45
1651481550000|2022-05-02 08:52:30|94400.3|94350.3|94401.1|94351.1|94402.2|94352.2|94397.1|94347.1|24
1651481560000|2022-05-02 08:52:40|94400.6|94350.6|94396.5|94346.5|94406.4|94356.4|94394.6|94344.6|36
1651481570000|2022-05-02 08:52:50|94396.6|94346.6|94400.2|94350.2|94401.7|94351.7|94395.7|94345.7|31
1651481580000|2022-05-02 08:53:00|94400.1|94350.1|94399.9|94349.9|94402.2|94352.2|94396.5|94346.5|49
1651481590000|2022-05-02 08:53:10|94399.7|94349.7|94391.9|94341.9|94402.4|94352.4|94389|94339|44
1651481600000|2022-05-02 08:53:20|94391.8|94341.8|94389.3|94339.3|94393.4|94343.4|94385.8|94335.8|40
1651481610000|2022-05-02 08:53:30|94389.4|94339.4|94386.9|94336.9|94391.3|94341.3|94386.9|94336.9|35
1651481620000|2022-05-02 08:53:40|94386.6|94336.6|94374.2|94324.2|94386.7|94336.7|94371.6|94321.6|47
1651481630000|2022-05-02 08:53:50|94374.3|94324.3|94375|94325|94381.9|94331.9|94370.8|94320.8|59
1651481640000|2022-05-02 08:54:00|94374.3|94324.3|94371.5|94321.5|94375.1|94325.1|94371.2|94321.2|26
1651481650000|2022-05-02 08:54:10|94372.1|94322.1|94377.5|94327.5|94382.9|94332.9|94371.6|94321.6|49
1651481660000|2022-05-02 08:54:20|94378.3|94328.3|94380.8|94330.8|94388.6|94338.6|94378.3|94328.3|43
1651481670000|2022-05-02 08:54:30|94381.3|94331.3|94394.6|94344.6|94404.7|94354.7|94381.3|94331.3|54
1651481680000|2022-05-02 08:54:40|94395.3|94345.3|94407.6|94357.6|94409.2|94359.2|94395.3|94345.3|52
1651481690000|2022-05-02 08:54:50|94407.4|94357.4|94412.7|94362.7|94421.8|94371.8|94407.3|94357.3|57
1651481700000|2022-05-02 08:55:00|94412.9|94362.9|94419|94369|94420|94370|94410.1|94360.1|52
1651481710000|2022-05-02 08:55:10|94421.1|94371.1|94427.9|94377.9|94429.8|94379.8|94421.1|94371.1|39
1651481720000|2022-05-02 08:55:20|94427.6|94377.6|94404|94354|94427.6|94377.6|94402.9|94352.9|52
1651481730000|2022-05-02 08:55:30|94404.4|94354.4|94416.7|94366.7|94419.2|94369.2|94404.4|94354.4|50
1651481740000|2022-05-02 08:55:40|94418.9|94368.9|94428.2|94378.2|94428.2|94378.2|94418|94368|67
1651481750000|2022-05-02 08:55:50|94427.1|94377.1|94435.2|94385.2|94435.2|94385.2|94425.6|94375.6|44
1651481760000|2022-05-02 08:56:00|94436.4|94386.4|94444.3|94394.3|94444.5|94394.5|94434.7|94384.7|39
1651481770000|2022-05-02 08:56:10|94444.2|94394.2|94441.7|94391.7|94451.9|94401.9|94439.8|94389.8|56
1651481780000|2022-05-02 08:56:20|94441.8|94391.8|94428.3|94378.3|94442.5|94392.5|94427.6|94377.6|49
1651481790000|2022-05-02 08:56:30|94425.6|94375.6|94433.3|94383.3|94434.7|94384.7|94425.4|94375.4|42
1651481800000|2022-05-02 08:56:40|94432.7|94382.7|94432.9|94382.9|94435.4|94385.4|94427.1|94377.1|41
1651481810000|2022-05-02 08:56:50|94433.1|94383.1|94438.9|94388.9|94440.9|94390.9|94433.1|94383.1|34
1651481820000|2022-05-02 08:57:00|94439.2|94389.2|94431.3|94381.3|94439.2|94389.2|94421.8|94371.8|48
1651481830000|2022-05-02 08:57:10|94430.2|94380.2|94433.3|94383.3|94434.7|94384.7|94430.2|94380.2|43
1651481840000|2022-05-02 08:57:20|94433|94383|94436.1|94386.1|94436.6|94386.6|94432.3|94382.3|30
1651481850000|2022-05-02 08:57:30|94435.7|94385.7|94430.1|94380.1|94437.4|94387.4|94429.9|94379.9|32
1651481860000|2022-05-02 08:57:40|94430.2|94380.2|94436.6|94386.6|94437.5|94387.5|94426.8|94376.8|36
1651481870000|2022-05-02 08:57:50|94433.2|94383.2|94433.1|94383.1|94435|94385|94431.7|94381.7|24
1651481880000|2022-05-02 08:58:00|94432.7|94382.7|94436.3|94386.3|94437.7|94387.7|94432.7|94382.7|35
1651481890000|2022-05-02 08:58:10|94436.1|94386.1|94436.8|94386.8|94438|94388|94435.4|94385.4|39
1651481900000|2022-05-02 08:58:20|94437.2|94387.2|94440.7|94390.7|94446.5|94396.5|94436.3|94386.3|58
1651481910000|2022-05-02 08:58:30|94440.8|94390.8|94395.5|94345.5|94442.6|94392.6|94394.6|94344.6|60
1651481920000|2022-05-02 08:58:40|94395|94345|94380.4|94330.4|94397.8|94347.8|94380.4|94330.4|63
1651481930000|2022-05-02 08:58:50|94379.3|94329.3|94384|94334|94388.2|94338.2|94378.8|94328.8|50
1651481940000|2022-05-02 08:59:00|94384.5|94334.5|94388.8|94338.8|94389.5|94339.5|94384.3|94334.3|30
1651481950000|2022-05-02 08:59:10|94395.9|94345.9|94399.5|94349.5|94401.4|94351.4|94392.7|94342.7|48
1651481960000|2022-05-02 08:59:20|94400.4|94350.4|94408.4|94358.4|94408.8|94358.8|94400.1|94350.1|31
1651481970000|2022-05-02 08:59:30|94408|94358|94412.4|94362.4|94414.8|94364.8|94408|94358|42
1651481980000|2022-05-02 08:59:40|94413.8|94363.8|94414.6|94364.6|94415.3|94365.3|94411.6|94361.6|55
1651481990000|2022-05-02 08:59:50|94414.7|94364.7|94418.4|94368.4|94422.8|94372.8|94412.5|94362.5|41
1651482000000|2022-05-02 09:00:00|94419.1|94369.1|94416.5|94366.5|94419.1|94369.1|94413.4|94363.4|41
1651482010000|2022-05-02 09:00:10|94416.3|94366.3|94417.9|94367.9|94419.1|94369.1|94415.2|94365.2|29
1651482020000|2022-05-02 09:00:20|94418.7|94368.7|94416.4|94366.4|94418.9|94368.9|94414.8|94364.8|24
1651482030000|2022-05-02 09:00:30|94417|94367|94410.8|94360.8|94417.3|94367.3|94409.1|94359.1|50
1651482040000|2022-05-02 09:00:40|94410.3|94360.3|94409.6|94359.6|94414.1|94364.1|94408.2|94358.2|53
1651482050000|2022-05-02 09:00:50|94404.4|94354.4|94409|94359|94409.8|94359.8|94403.7|94353.7|50
1651482060000|2022-05-02 09:01:00|94408.9|94358.9|94405.9|94355.9|94409.4|94359.4|94403.7|94353.7|49
1651482070000|2022-05-02 09:01:10|94407.2|94357.2|94407.3|94357.3|94408.8|94358.8|94405|94355|53
1651482080000|2022-05-02 09:01:20|94409.8|94359.8|94337.4|94287.4|94411|94361|94334.5|94284.5|62
1651482090000|2022-05-02 09:01:30|94337.7|94287.7|94348.5|94298.5|94362.8|94312.8|94336.9|94286.9|62
1651482100000|2022-05-02 09:01:40|94348.4|94298.4|94311.4|94261.4|94348.5|94298.5|94305|94255|65
1651482110000|2022-05-02 09:01:50|94311.7|94261.7|94306.1|94256.1|94311.7|94261.7|94305.4|94255.4|32
1651482120000|2022-05-02 09:02:00|94305.3|94255.3|94324.7|94274.7|94332.8|94282.8|94304.6|94254.6|64
1651482130000|2022-05-02 09:02:10|94325.2|94275.2|94323.7|94273.7|94334.4|94284.4|94319|94269|50
1651482140000|2022-05-02 09:02:20|94325.5|94275.5|94334.3|94284.3|94344.5|94294.5|94321.7|94271.7|51
1651482150000|2022-05-02 09:02:30|94335|94285|94328.6|94278.6|94342.4|94292.4|94322.1|94272.1|62
1651482160000|2022-05-02 09:02:40|94329.4|94279.4|94329.4|94279.4|94337.5|94287.5|94329.4|94279.4|56
1651482170000|2022-05-02 09:02:50|94325.2|94275.2|94316.6|94266.6|94325.2|94275.2|94302|94252|67
1651482180000|2022-05-02 09:03:00|94315.7|94265.7|94340.2|94290.2|94341.5|94291.5|94313.5|94263.5|63
1651482190000|2022-05-02 09:03:10|94341.4|94291.4|94338.7|94288.7|94347.7|94297.7|94336|94286|49
1651482200000|2022-05-02 09:03:20|94341.7|94291.7|94341.8|94291.8|94344.4|94294.4|94339.9|94289.9|50
1651482210000|2022-05-02 09:03:30|94341.6|94291.6|94360.6|94310.6|94362.5|94312.5|94336.9|94286.9|52
1651482220000|2022-05-02 09:03:40|94360.1|94310.1|94348.9|94298.9|94361.4|94311.4|94348.9|94298.9|60
1651482230000|2022-05-02 09:03:50|94346.8|94296.8|94325.8|94275.8|94346.8|94296.8|94317.9|94267.9|63
1651482240000|2022-05-02 09:04:00|94326.4|94276.4|94340.9|94290.9|94340.9|94290.9|94320.5|94270.5|55
1651482250000|2022-05-02 09:04:10|94341.5|94291.5|94338.3|94288.3|94344.2|94294.2|94334.2|94284.2|63
1651482260000|2022-05-02 09:04:20|94339.2|94289.2|94341.8|94291.8|94344.6|94294.6|94337.4|94287.4|41
1651482270000|2022-05-02 09:04:30|94342.2|94292.2|94350.2|94300.2|94350.8|94300.8|94342|94292|42
1651482280000|2022-05-02 09:04:40|94354.3|94304.3|94350.7|94300.7|94354.9|94304.9|94341.4|94291.4|48
1651482290000|2022-05-02 09:04:50|94346.6|94296.6|94338.2|94288.2|94366.8|94316.8|94326.4|94276.4|51
1651482300000|2022-05-02 09:05:00|94339.4|94289.4|94309.4|94259.4|94340.8|94290.8|94306.2|94256.2|48
1651482310000|2022-05-02 09:05:10|94308.6|94258.6|94306.5|94256.5|94313.4|94263.4|94304.5|94254.5|43
1651482320000|2022-05-02 09:05:20|94306.8|94256.8|94306.7|94256.7|94307.2|94257.2|94305.8|94255.8|34
1651482330000|2022-05-02 09:05:30|94306.4|94256.4|94307.1|94257.1|94308.3|94258.3|94306.2|94256.2|28
1651482340000|2022-05-02 09:05:40|94307.5|94257.5|94287.5|94237.5|94307.7|94257.7|94285.1|94235.1|58
1651482350000|2022-05-02 09:05:50|94287.7|94237.7|94276.1|94226.1|94288.1|94238.1|94275|94225|45
1651482360000|2022-05-02 09:06:00|94276|94226|94299.9|94249.9|94299.9|94249.9|94271.9|94221.9|56
1651482370000|2022-05-02 09:06:10|94298.9|94248.9|94295.9|94245.9|94299|94249|94294.4|94244.4|41
1651482380000|2022-05-02 09:06:20|94295.8|94245.8|94303|94253|94303.6|94253.6|94295.8|94245.8|36
1651482390000|2022-05-02 09:06:30|94303.9|94253.9|94300.4|94250.4|94310.7|94260.7|94300.1|94250.1|51
1651482400000|2022-05-02 09:06:40|94297.7|94247.7|94323.6|94273.6|94326.9|94276.9|94297.7|94247.7|63
1651482410000|2022-05-02 09:06:50|94320.2|94270.2|94318.8|94268.8|94324.9|94274.9|94315.1|94265.1|55
1651482420000|2022-05-02 09:07:00|94319.4|94269.4|94315.7|94265.7|94320|94270|94312.4|94262.4|48
1651482430000|2022-05-02 09:07:10|94316.6|94266.6|94319.3|94269.3|94322.9|94272.9|94311.4|94261.4|45
1651482440000|2022-05-02 09:07:20|94319.2|94269.2|94318.7|94268.7|94320|94270|94317.3|94267.3|29
1651482450000|2022-05-02 09:07:30|94318.8|94268.8|94329.5|94279.5|94329.5|94279.5|94318.5|94268.5|44
1651482460000|2022-05-02 09:07:40|94329.2|94279.2|94321.6|94271.6|94329.2|94279.2|94319.2|94269.2|44
1651482470000|2022-05-02 09:07:50|94321.2|94271.2|94321|94271|94324.7|94274.7|94320.4|94270.4|35
1651482480000|2022-05-02 09:08:00|94321.3|94271.3|94324.2|94274.2|94324.2|94274.2|94320.7|94270.7|34
1651482490000|2022-05-02 09:08:10|94324.1|94274.1|94330.8|94280.8|94332.9|94282.9|94322.8|94272.8|48
1651482500000|2022-05-02 09:08:20|94331.2|94281.2|94326.4|94276.4|94344.2|94294.2|94325.2|94275.2|51
1651482510000|2022-05-02 09:08:30|94326.9|94276.9|94333.1|94283.1|94343|94293|94324|94274|55
1651482520000|2022-05-02 09:08:40|94334.1|94284.1|94327.8|94277.8|94335.1|94285.1|94326.6|94276.6|47
1651482530000|2022-05-02 09:08:50|94326.9|94276.9|94325.5|94275.5|94328.3|94278.3|94323.1|94273.1|27
1651482540000|2022-05-02 09:09:00|94327.2|94277.2|94325.5|94275.5|94328.7|94278.7|94324.6|94274.6|54
1651482550000|2022-05-02 09:09:10|94325.6|94275.6|94325.6|94275.6|94327.5|94277.5|94323.9|94273.9|32
1651482560000|2022-05-02 09:09:20|94325.4|94275.4|94326.9|94276.9|94328.6|94278.6|94321.1|94271.1|45
1651482570000|2022-05-02 09:09:30|94327.7|94277.7|94326.4|94276.4|94338|94288|94322|94272|55
1651482580000|2022-05-02 09:09:40|94327.1|94277.1|94317.5|94267.5|94330.4|94280.4|94316.2|94266.2|45
1651482590000|2022-05-02 09:09:50|94317.2|94267.2|94327.9|94277.9|94330|94280|94317.1|94267.1|50
1651482600000|2022-05-02 09:10:00|94328|94278|94337.1|94287.1|94338.9|94301.6|94314.8|94264.8|54
1651482610000|2022-05-02 09:10:10|94336.3|94286.3|94326.8|94276.8|94337.9|94287.9|94326.3|94276.3|33
1651482620000|2022-05-02 09:10:20|94326.9|94276.9|94319.7|94269.7|94326.9|94276.9|94319|94269|50
1651482630000|2022-05-02 09:10:30|94319.3|94269.3|94327.9|94277.9|94332.3|94282.3|94319.1|94269.1|45
1651482640000|2022-05-02 09:10:40|94328.5|94278.5|94332.2|94282.2|94332.2|94282.2|94328.2|94278.2|24
1651482650000|2022-05-02 09:10:50|94331.9|94281.9|94343.9|94293.9|94344.4|94294.4|94331.9|94281.9|43
1651482660000|2022-05-02 09:11:00|94346.5|94296.5|94349.4|94299.4|94351.4|94301.4|94344.8|94294.8|44
1651482670000|2022-05-02 09:11:10|94348.5|94298.5|94343.2|94293.2|94350.4|94300.4|94343.1|94293.1|26
1651482680000|2022-05-02 09:11:20|94346|94296|94342.6|94292.6|94346|94296|94342|94292|19
1651482690000|2022-05-02 09:11:30|94342.8|94292.8|94362.7|94312.7|94365.4|94315.4|94342.8|94292.8|57
1651482700000|2022-05-02 09:11:40|94362.5|94312.5|94362.1|94312.1|94362.9|94312.9|94360.3|94310.3|30
1651482710000|2022-05-02 09:11:50|94362.3|94312.3|94361|94311|94363.1|94313.1|94360.4|94310.4|40
1651482720000|2022-05-02 09:12:00|94362.5|94312.5|94357.1|94307.1|94362.7|94312.7|94356.8|94306.8|37
1651482730000|2022-05-02 09:12:10|94357.2|94307.2|94354.5|94304.5|94357.2|94307.2|94329.3|94279.3|47
1651482740000|2022-05-02 09:12:20|94354.6|94304.6|94334|94284|94355.6|94305.6|94332.9|94282.9|58
1651482750000|2022-05-02 09:12:30|94333.5|94283.5|94318.2|94268.2|94337.4|94287.4|94318.2|94268.2|38
1651482760000|2022-05-02 09:12:40|94318.3|94268.3|94323.2|94273.2|94324.8|94274.8|94318.3|94268.3|50
1651482770000|2022-05-02 09:12:50|94323.5|94273.5|94324.9|94274.9|94326.8|94276.8|94321.3|94271.3|25
1651482780000|2022-05-02 09:13:00|94324.8|94274.8|94322.9|94272.9|94328.5|94278.5|94320.4|94270.4|37
1651482790000|2022-05-02 09:13:10|94322.3|94272.3|94338.7|94288.7|94340.7|94290.7|94322.3|94272.3|40
1651482800000|2022-05-02 09:13:20|94339.6|94289.6|94346.5|94296.5|94351.6|94301.6|94339.3|94289.3|60
1651482810000|2022-05-02 09:13:30|94346.2|94296.2|94342.9|94292.9|94347.3|94297.3|94342.3|94292.3|53
1651482820000|2022-05-02 09:13:40|94343.5|94293.5|94351.3|94301.3|94356|94306|94342.7|94292.7|59
1651482830000|2022-05-02 09:13:50|94351.4|94301.4|94339.8|94289.8|94355.9|94305.9|94339.1|94289.1|63
1651482840000|2022-05-02 09:14:00|94341.3|94291.3|94341.6|94291.6|94343.1|94293.1|94330.2|94280.2|57
1651482850000|2022-05-02 09:14:10|94342|94292|94333.4|94283.4|94351.1|94301.1|94333.4|94283.4|59
1651482860000|2022-05-02 09:14:20|94333.6|94283.6|94329.7|94279.7|94336.9|94286.9|94328.1|94278.1|59
1651482870000|2022-05-02 09:14:30|94331|94281|94327.2|94277.2|94334.2|94284.2|94325.8|94275.8|50
1651482880000|2022-05-02 09:14:40|94327.5|94277.5|94313.8|94263.8|94328|94278|94308.1|94258.1|68
1651482890000|2022-05-02 09:14:50|94313.7|94263.7|94303.1|94253.1|94317.3|94267.3|94302.7|94252.7|57
1651482900000|2022-05-02 09:15:00|94304.9|94254.9|94319.5|94269.5|94324.1|94274.1|94303.6|94253.6|50
1651482910000|2022-05-02 09:15:10|94318.9|94268.9|94318.3|94268.3|94321.4|94271.4|94315.8|94265.8|42
1651482920000|2022-05-02 09:15:20|94319.6|94269.6|94317.9|94267.9|94319.9|94269.9|94317.9|94267.9|24
1651482930000|2022-05-02 09:15:30|94318.2|94268.2|94326.2|94276.2|94329.4|94279.4|94318|94268|36
1651482940000|2022-05-02 09:15:40|94327.4|94277.4|94294.4|94244.4|94327.4|94277.4|94294.4|94244.4|63
1651482950000|2022-05-02 09:15:50|94293.6|94243.6|94298|94248|94298|94248|94290.7|94240.7|48
1651482960000|2022-05-02 09:16:00|94299.2|94249.2|94291.8|94241.8|94299.2|94249.2|94290.5|94240.5|41
1651482970000|2022-05-02 09:16:10|94291.6|94241.6|94298.9|94248.9|94303.7|94253.7|94291.4|94241.4|48
1651482980000|2022-05-02 09:16:20|94299.9|94249.9|94293.8|94243.8|94300.3|94250.3|94292.6|94242.6|61
1651482990000|2022-05-02 09:16:30|94294.4|94244.4|94277.5|94227.5|94294.4|94244.4|94275.4|94225.4|44
1651483000000|2022-05-02 09:16:40|94277.4|94227.4|94286.1|94236.1|94291|94241|94277.4|94227.4|52
1651483010000|2022-05-02 09:16:50|94286.3|94236.3|94283.5|94233.5|94286.4|94236.4|94282.2|94232.2|36
1651483020000|2022-05-02 09:17:00|94282.7|94232.7|94265.5|94215.5|94282.7|94232.7|94264.8|94214.8|61
1651483030000|2022-05-02 09:17:10|94266.3|94216.3|94272.2|94222.2|94272.4|94222.4|94254.8|94204.8|46
1651483040000|2022-05-02 09:17:20|94273.7|94223.7|94274.6|94224.6|94277.8|94227.8|94262.9|94212.9|55
1651483050000|2022-05-02 09:17:30|94274.3|94224.3|94276.4|94226.4|94276.4|94226.4|94262.2|94212.2|56
1651483060000|2022-05-02 09:17:40|94272.3|94222.3|94266.6|94216.6|94275.3|94225.3|94263.1|94213.1|59
1651483070000|2022-05-02 09:17:50|94264.6|94214.6|94270.7|94220.7|94277.3|94227.3|94264.6|94214.6|41
1651483080000|2022-05-02 09:18:00|94265.4|94215.4|94268.7|94218.7|94280.2|94230.2|94265|94215|49
1651483090000|2022-05-02 09:18:10|94269.7|94219.7|94289.8|94239.8|94291.1|94241.1|94267|94217|48
1651483100000|2022-05-02 09:18:20|94290.2|94240.2|94283.6|94233.6|94291.2|94241.2|94279|94229|41
1651483110000|2022-05-02 09:18:30|94282.6|94232.6|94290.5|94240.5|94290.5|94240.5|94280.8|94230.8|36
1651483120000|2022-05-02 09:18:40|94288.9|94238.9|94288.4|94238.4|94293.6|94243.6|94281.6|94231.6|41
1651483130000|2022-05-02 09:18:50|94288.6|94238.6|94271.9|94221.9|94288.6|94238.6|94267.3|94217.3|49
1651483140000|2022-05-02 09:19:00|94272.1|94222.1|94262.2|94212.2|94273.6|94223.6|94259.5|94209.5|50
1651483150000|2022-05-02 09:19:10|94263|94213|94246.9|94196.9|94265.8|94215.8|94246.9|94196.9|41
1651483160000|2022-05-02 09:19:20|94248.7|94198.7|94247.1|94197.1|94253.9|94207|94232|94191.1|56
1651483170000|2022-05-02 09:19:30|94247.3|94197.3|94264.9|94214.9|94280.6|94230.6|94235.8|94191.3|54
1651483180000|2022-05-02 09:19:40|94265.6|94215.6|94270.5|94220.5|94282.7|94232.7|94261.5|94211.5|61
1651483190000|2022-05-02 09:19:50|94271.5|94221.5|94301.3|94251.3|94304.2|94254.2|94271.5|94221.5|63
1651483200000|2022-05-02 09:20:00|94305.1|94255.1|94311.5|94261.5|94311.5|94261.5|94291|94241|64
1651483210000|2022-05-02 09:20:10|94311.4|94261.4|94304|94254|94314.1|94264.1|94303.9|94253.9|46
1651483220000|2022-05-02 09:20:20|94304.8|94254.8|94303.3|94253.3|94304.8|94254.8|94300.3|94250.3|45
1651483230000|2022-05-02 09:20:30|94303.6|94253.6|94308.6|94258.6|94317.3|94275.4|94296.1|94253.6|39
1651483240000|2022-05-02 09:20:40|94309.9|94259.9|94287.3|94237.3|94309.9|94271.8|94283.1|94236.2|60
1651483250000|2022-05-02 09:20:50|94286|94236|94288.8|94238.8|94304.1|94254.1|94286|94236|56
1651483260000|2022-05-02 09:21:00|94291.4|94241.4|94319.4|94269.4|94321.3|94271.3|94289.5|94239.5|62
1651483270000|2022-05-02 09:21:10|94318.3|94268.3|94314|94264|94320.4|94270.4|94285.8|94237.7|73
1651483280000|2022-05-02 09:21:20|94314.5|94264.5|94300|94250|94314.5|94272.6|94284|94245.8|73
1651483290000|2022-05-02 09:21:30|94300.1|94250.1|94298.9|94248.9|94300.5|94261.6|94285.7|94244.8|54
1651483300000|2022-05-02 09:21:40|94301.1|94251.1|94306.8|94256.8|94310.5|94260.5|94299|94249|48
1651483310000|2022-05-02 09:21:50|94307.8|94257.8|94309.1|94259.1|94310.3|94260.3|94306.1|94256.1|30
1651483320000|2022-05-02 09:22:00|94306.9|94256.9|94309.3|94259.3|94312.3|94275.6|94297|94256.5|40
1651483330000|2022-05-02 09:22:10|94309.5|94259.5|94290|94265|94309.5|94270.9|94290|94246.6|56
1651483340000|2022-05-02 09:22:20|94299.5|94249.5|94303.5|94253.5|94310|94260|94297.8|94247.8|44
1651483350000|2022-05-02 09:22:30|94304.9|94254.9|94300.4|94250.4|94304.9|94264|94285|94245.7|50
1651483360000|2022-05-02 09:22:40|94298.4|94248.4|94290.8|94265.8|94304.8|94268.7|94288.6|94248.4|45
1651483370000|2022-05-02 09:22:50|94290|94265|94303.4|94253.4|94303.9|94267.5|94287.7|94248.2|37
1651483380000|2022-05-02 09:23:00|94302.6|94252.6|94287.5|94262.5|94303.7|94266.5|94285.3|94248.5|46
1651483390000|2022-05-02 09:23:10|94287.7|94262.7|94304.8|94254.8|94316.4|94275.4|94287.7|94254.6|33
1651483400000|2022-05-02 09:23:20|94305.6|94255.6|94309.1|94259.1|94312.5|94271.4|94293.7|94254.9|24
1651483410000|2022-05-02 09:23:30|94309.4|94259.4|94308.7|94258.7|94316.1|94273.1|94295.4|94258.5|52
1651483420000|2022-05-02 09:23:40|94308.6|94258.6|94313.8|94263.8|94316.1|94266.1|94307.5|94257.5|43
1651483430000|2022-05-02 09:23:50|94313|94263|94316.8|94266.8|94316.8|94281.1|94304.8|94263|36
1651483440000|2022-05-02 09:24:00|94316.6|94266.6|94316.9|94266.9|94318.9|94279|94303.7|94264.3|29
1651483450000|2022-05-02 09:24:10|94316.6|94266.6|94318.4|94268.4|94318.8|94268.8|94316.3|94266.3|34
1651483460000|2022-05-02 09:24:20|94318.2|94268.2|94314.4|94264.4|94318.2|94280|94301.5|94259.9|47
1651483470000|2022-05-02 09:24:30|94314.1|94264.1|94305.6|94280.6|94319.3|94281.1|94303.3|94263.3|29
1651483480000|2022-05-02 09:24:40|94305.5|94280.5|94312.7|94262.7|94317.8|94280.8|94300.5|94262.3|37
1651483490000|2022-05-02 09:24:50|94312.9|94262.9|94302.3|94252.3|94315.6|94274.4|94287.6|94249.3|46
1651483500000|2022-05-02 09:25:00|94302.1|94252.1|94289.5|94264.5|94304.7|94265.3|94284.6|94245.9|49
1651483510000|2022-05-02 09:25:10|94289|94264|94302.3|94252.3|94305.7|94267|94288.2|94249.7|49
1651483520000|2022-05-02 09:25:20|94302|94252|94318.4|94268.4|94321.3|94271.7|94296.7|94251.1|57
1651483530000|2022-05-02 09:25:30|94319.2|94269.2|94323.5|94273.5|94323.5|94283|94304.8|94264.6|41
1651483540000|2022-05-02 09:25:40|94322.1|94272.1|94316.6|94266.6|94322.9|94285.2|94303.2|94263.1|49
1651483550000|2022-05-02 09:25:50|94316.3|94266.3|94316.9|94266.9|94317.2|94267.2|94315|94265|43
1651483560000|2022-05-02 09:26:00|94316.5|94266.5|94318.5|94268.5|94318.8|94268.8|94310.2|94260.2|43
1651483570000|2022-05-02 09:26:10|94318.6|94268.6|94305.6|94280.6|94319.7|94281.5|94305.6|94266.7|37
1651483580000|2022-05-02 09:26:20|94305.5|94280.5|94313.5|94263.5|94322.3|94283|94300.7|94258.1|49
1651483590000|2022-05-02 09:26:30|94312.8|94262.8|94311.9|94261.9|94313.6|94263.6|94311.2|94261.2|23
1651483600000|2022-05-02 09:26:40|94312.5|94262.5|94276.8|94251.8|94312.5|94269.3|94276.8|94238.4|47
1651483610000|2022-05-02 09:26:50|94278.2|94253.2|94278.8|94253.8|94293.2|94254.8|94277|94235.9|37
1651483620000|2022-05-02 09:27:00|94279.2|94254.2|94281.5|94256.5|94293.1|94257.6|94277.7|94240.6|41
1651483630000|2022-05-02 09:27:10|94280.9|94255.9|94292.5|94242.5|94293|94258.6|94279.2|94239.5|50
1651483640000|2022-05-02 09:27:20|94277.4|94252.4|94274.6|94249.6|94289.7|94252.4|94272.7|94232.1|50
1651483650000|2022-05-02 09:27:30|94287.4|94237.4|94285.5|94235.5|94290.9|94251.1|94276.1|94233.5|43
1651483660000|2022-05-02 09:27:40|94284.5|94234.5|94291.7|94241.7|94296.9|94256.7|94278.7|94233|40
1651483670000|2022-05-02 09:27:50|94290.3|94240.3|94280.9|94230.9|94290.8|94249.2|94270.4|94228|46
1651483680000|2022-05-02 09:28:00|94281|94231|94279.7|94229.7|94291.8|94241.8|94279.7|94229.7|48
1651483690000|2022-05-02 09:28:10|94279|94229|94260.5|94210.5|94286.5|94238.1|94247|94208|60
1651483700000|2022-05-02 09:28:20|94248.3|94223.3|94259.6|94209.6|94259.9|94224|94244.2|94202.9|45
1651483710000|2022-05-02 09:28:30|94259.9|94209.9|94241.2|94216.2|94263.5|94228.3|94240.5|94200.1|64
1651483720000|2022-05-02 09:28:40|94241.3|94216.3|94249.9|94199.9|94253.7|94217.4|94237.8|94199.1|50
1651483730000|2022-05-02 09:28:50|94249.3|94199.3|94241.3|94216.3|94256.6|94218.4|94238.7|94198.8|63
1651483740000|2022-05-02 09:29:00|94240.7|94215.7|94257.9|94207.9|94260.5|94218.1|94240.3|94203.3|57
1651483750000|2022-05-02 09:29:10|94256.2|94206.2|94250.1|94200.1|94259.5|94209.5|94249.2|94199.2|48
1651483760000|2022-05-02 09:29:20|94251.4|94201.4|94261|94211|94261|94217.1|94232.4|94193|62
1651483770000|2022-05-02 09:29:30|94261.6|94211.6|94268.8|94218.8|94270.6|94220.6|94252.3|94202.3|59
1651483780000|2022-05-02 09:29:40|94269|94219|94272|94222|94273|94223|94269|94219|45
1651483790000|2022-05-02 09:29:50|94271.6|94221.6|94275.5|94225.5|94279|94229|94271.2|94221.2|48
1651483800000|2022-05-02 09:30:00|94275.1|94225.1|94288.1|94238.1|94294.7|94244.7|94275|94225|51
1651483810000|2022-05-02 09:30:10|94288.6|94238.6|94295.4|94245.4|94299.9|94249.9|94286.3|94236.3|58
1651483820000|2022-05-02 09:30:20|94294.9|94244.9|94298.4|94248.4|94302.4|94252.4|94294.5|94244.5|53
1651483830000|2022-05-02 09:30:30|94298|94248|94295.3|94245.3|94304.7|94254.7|94293.5|94243.5|62
1651483840000|2022-05-02 09:30:40|94295.4|94245.4|94299.7|94249.7|94306.2|94256.2|94289.9|94239.9|62
1651483850000|2022-05-02 09:30:50|94299.5|94249.5|94288.2|94263.2|94307.2|94266.1|94283.2|94246.6|62
1651483860000|2022-05-02 09:31:00|94287.6|94262.6|94300.1|94250.1|94301.4|94262.6|94286|94248.3|34
1651483870000|2022-05-02 09:31:10|94300.5|94250.5|94308.4|94258.4|94310.5|94260.5|94300.5|94250.5|38
1651483880000|2022-05-02 09:31:20|94308.8|94258.8|94310|94260|94313.5|94263.5|94308.4|94258.4|42
1651483890000|2022-05-02 09:31:30|94310.1|94260.1|94308.7|94258.7|94313.1|94263.1|94306.7|94256.7|36
1651483900000|2022-05-02 09:31:40|94308.4|94258.4|94307.7|94257.7|94308.8|94258.8|94307.3|94257.3|30
1651483910000|2022-05-02 09:31:50|94307.4|94257.4|94311.2|94261.2|94314.5|94264.5|94307.2|94257.2|45
1651483920000|2022-05-02 09:32:00|94311.3|94261.3|94335.5|94285.5|94336.2|94286.2|94311.3|94261.3|50
1651483930000|2022-05-02 09:32:10|94333.4|94283.4|94353.1|94303.1|94357.8|94307.8|94319.5|94280.6|64
1651483940000|2022-05-02 09:32:20|94352.7|94302.7|94341.9|94316.9|94359.5|94316.9|94339.5|94295.3|68
1651483950000|2022-05-02 09:32:30|94353.7|94303.7|94362.1|94312.1|94362.1|94315.8|94338.5|94297.7|57
1651483960000|2022-05-02 09:32:40|94368.3|94318.3|94373.4|94323.4|94375.1|94325.1|94367.7|94317.7|47
1651483970000|2022-05-02 09:32:50|94374.3|94324.3|94390.1|94340.1|94393.6|94343.6|94368.6|94318.6|57
1651483980000|2022-05-02 09:33:00|94391.1|94341.1|94368|94318|94394.4|94344.4|94363.4|94313.4|72
1651483990000|2022-05-02 09:33:10|94364|94314|94361.6|94311.6|94368.5|94318.5|94354.7|94304.7|57
1651484000000|2022-05-02 09:33:20|94362.7|94312.7|94353.4|94303.4|94362.7|94312.7|94346.6|94296.6|46
1651484010000|2022-05-02 09:33:30|94353.7|94303.7|94369.1|94319.1|94369.4|94319.4|94353.7|94303.7|52
1651484020000|2022-05-02 09:33:40|94370|94320|94359.6|94309.6|94370|94320|94358.4|94308.4|57
1651484030000|2022-05-02 09:33:50|94359.7|94309.7|94358|94308|94362.5|94312.5|94356.7|94306.7|38
1651484040000|2022-05-02 09:34:00|94357.6|94307.6|94356.2|94306.2|94359.2|94309.2|94352.1|94302.1|53
1651484050000|2022-05-02 09:34:10|94357.6|94307.6|94341.2|94291.2|94357.6|94307.6|94330.6|94280.6|65
1651484060000|2022-05-02 09:34:20|94340|94290|94332.5|94282.5|94346.7|94296.7|94328.9|94278.9|57
1651484070000|2022-05-02 09:34:30|94331.5|94281.5|94333.6|94283.6|94335.3|94285.3|94322.6|94272.6|56
1651484080000|2022-05-02 09:34:40|94332.9|94282.9|94334.1|94284.1|94334.6|94284.6|94327.6|94277.6|42
1651484090000|2022-05-02 09:34:50|94334.4|94284.4|94332.4|94282.4|94338.6|94288.6|94330.1|94280.1|58
1651484100000|2022-05-02 09:35:00|94332.9|94282.9|94314.1|94264.1|94333|94283|94306.2|94256.2|59
1651484110000|2022-05-02 09:35:10|94316.8|94266.8|94315.3|94265.3|94318.8|94268.8|94315.3|94265.3|45
1651484120000|2022-05-02 09:35:20|94315.4|94265.4|94326.2|94276.2|94326.9|94276.9|94315.4|94265.4|47
1651484130000|2022-05-02 09:35:30|94325.1|94275.1|94324.8|94274.8|94333.4|94283.4|94324.1|94274.1|53
1651484140000|2022-05-02 09:35:40|94326.5|94276.5|94335.3|94285.3|94337.8|94287.8|94326|94276|63
1651484150000|2022-05-02 09:35:50|94332.1|94282.1|94318.7|94268.7|94340.3|94290.3|94308|94258|63
1651484160000|2022-05-02 09:36:00|94316.4|94266.4|94306.2|94256.2|94320.1|94270.1|94300.1|94250.1|65
1651484170000|2022-05-02 09:36:10|94306.1|94256.1|94305.2|94255.2|94315.2|94265.2|94298.5|94248.5|60
1651484180000|2022-05-02 09:36:20|94304.5|94254.5|94312.4|94262.4|94315.6|94265.6|94294.9|94244.9|69
1651484190000|2022-05-02 09:36:30|94314.2|94264.2|94305.6|94255.6|94323.4|94273.4|94297.8|94247.8|62
1651484200000|2022-05-02 09:36:40|94305.3|94255.3|94330|94280|94333.3|94283.3|94304.2|94254.2|52
1651484210000|2022-05-02 09:36:50|94330.2|94280.2|94323|94273|94331.7|94281.7|94320.7|94270.7|60
1651484220000|2022-05-02 09:37:00|94323.3|94273.3|94313.4|94263.4|94324|94274|94308.5|94258.5|55
1651484230000|2022-05-02 09:37:10|94313.1|94263.1|94288.9|94238.9|94313.1|94263.1|94284.8|94234.8|63
1651484240000|2022-05-02 09:37:20|94284.5|94234.5|94287.4|94237.4|94288.7|94250.1|94272.9|94232.7|45
1651484250000|2022-05-02 09:37:30|94286.4|94236.4|94294.2|94244.2|94294.7|94251.4|94273.3|94234.4|41
1651484260000|2022-05-02 09:37:40|94297.3|94247.3|94288.4|94238.4|94312.8|94262.8|94288.4|94238.4|73
1651484270000|2022-05-02 09:37:50|94294.6|94244.6|94301.2|94251.2|94304.6|94254.6|94292.2|94242.2|62
1651484280000|2022-05-02 09:38:00|94299.8|94249.8|94291.8|94241.8|94300.4|94250.4|94285|94235|61
1651484290000|2022-05-02 09:38:10|94292.3|94242.3|94303.2|94253.2|94303.2|94259.2|94277.8|94235.7|53
1651484300000|2022-05-02 09:38:20|94299.6|94249.6|94287.4|94237.4|94303|94264.2|94276.1|94237.4|55
1651484310000|2022-05-02 09:38:30|94289.7|94239.7|94304.5|94254.5|94306.2|94256.2|94289.7|94239.7|55
1651484320000|2022-05-02 09:38:40|94304.4|94254.4|94301.4|94251.4|94306.4|94256.4|94291.2|94241.2|56
1651484330000|2022-05-02 09:38:50|94301.7|94251.7|94292.7|94242.7|94303.1|94253.1|94286.5|94236.5|45
1651484340000|2022-05-02 09:39:00|94290.3|94240.3|94296.7|94246.7|94299.2|94261.4|94283.1|94236.6|45
1651484350000|2022-05-02 09:39:10|94295.9|94245.9|94302.2|94252.2|94304.9|94254.9|94294.7|94244.7|43
1651484360000|2022-05-02 09:39:20|94301.1|94251.1|94301|94251|94305.2|94255.2|94298.2|94248.2|39
1651484370000|2022-05-02 09:39:30|94300.4|94250.4|94307.5|94257.5|94307.8|94270|94285.3|94248|59
1651484380000|2022-05-02 09:39:40|94305.7|94255.7|94280.9|94255.9|94305.9|94266.8|94280.9|94248.4|43
1651484390000|2022-05-02 09:39:50|94282.2|94257.2|94275|94250|94292.7|94257.2|94273.7|94231.3|50
1651484400000|2022-05-02 09:40:00|94275.8|94250.8|94280.6|94230.6|94294.8|94253.1|94272.8|94229.9|42
1651484410000|2022-05-02 09:40:10|94280.9|94230.9|94255.3|94205.3|94283.1|94233.1|94253.6|94203.6|43
1651484420000|2022-05-02 09:40:20|94256|94206|94250.5|94200.5|94256|94216.7|94240.4|94199.7|50
1651484430000|2022-05-02 09:40:30|94250.3|94200.3|94261.5|94211.5|94261.5|94225.4|94237.7|94197.5|40
1651484440000|2022-05-02 09:40:40|94261|94211|94254.1|94204.1|94261.4|94217.7|94240.8|94203.2|31
1651484450000|2022-05-02 09:40:50|94254.2|94204.2|94256.4|94206.4|94257.5|94207.5|94253.8|94203.8|21
1651484460000|2022-05-02 09:41:00|94256.3|94206.3|94247.4|94222.4|94266.7|94226.2|94247.1|94206.3|54
1651484470000|2022-05-02 09:41:10|94269|94219|94261.1|94211.1|94273.2|94223.2|94260.3|94210.3|47
1651484480000|2022-05-02 09:41:20|94263.4|94213.4|94243.8|94218.8|94263.4|94226.1|94243.8|94206.5|30
1651484490000|2022-05-02 09:41:30|94257.7|94207.7|94256.4|94206.4|94259.3|94222.7|94239.7|94199.7|49
1651484500000|2022-05-02 09:41:40|94256.6|94206.6|94252.8|94202.8|94257.2|94221.2|94241.2|94202.6|37
1651484510000|2022-05-02 09:41:50|94253.1|94203.1|94234.2|94209.2|94254.1|94214.4|94234|94195.8|41
1651484520000|2022-05-02 09:42:00|94234.3|94209.3|94245.4|94195.4|94258|94209.7|94233.3|94193.4|34
1651484530000|2022-05-02 09:42:10|94242.5|94192.5|94230|94205|94251|94205|94230|94184.9|36
1651484540000|2022-05-02 09:42:20|94230.8|94205.8|94245.1|94195.1|94252.3|94212.7|94230.4|94192.5|34
1651484550000|2022-05-02 09:42:30|94244.9|94194.9|94246.7|94196.7|94247|94211.7|94230.7|94194.8|43
1651484560000|2022-05-02 09:42:40|94246.3|94196.3|94243|94193|94246.8|94207.9|94229.8|94191.9|37
1651484570000|2022-05-02 09:42:50|94243.7|94193.7|94236.7|94211.7|94250.9|94212.4|94226.1|94188.1|47
1651484580000|2022-05-02 09:43:00|94236.5|94211.5|94237.2|94212.2|94251.2|94216.2|94233|94194.7|46
1651484590000|2022-05-02 09:43:10|94237.3|94212.3|94227.4|94177.4|94252.1|94212.3|94224.9|94174.9|41
1651484600000|2022-05-02 09:43:20|94226.6|94176.6|94225.9|94175.9|94234.6|94184.6|94222.7|94172.7|42
1651484610000|2022-05-02 09:43:30|94230|94180|94221.7|94171.7|94230.3|94180.3|94220.5|94170.5|59
1651484620000|2022-05-02 09:43:40|94222|94172|94235.8|94185.8|94236.3|94186.3|94220.6|94170.6|46
1651484630000|2022-05-02 09:43:50|94234.7|94184.7|94215.2|94190.2|94236.3|94191|94214.9|94177.1|46
1651484640000|2022-05-02 09:44:00|94212.2|94187.2|94202.2|94177.2|94226.3|94187.2|94202.2|94164.2|49
1651484650000|2022-05-02 09:44:10|94202|94177|94215.7|94190.7|94230.2|94192.9|94201.5|94170.4|53
1651484660000|2022-05-02 09:44:20|94215.9|94190.9|94235.3|94185.3|94240.2|94201.5|94215.9|94180.3|48
1651484670000|2022-05-02 09:44:30|94236.1|94186.1|94243.8|94193.8|94243.8|94201|94224|94186.1|24
1651484680000|2022-05-02 09:44:40|94242.9|94192.9|94246.5|94196.5|94252.5|94205.9|94223|94183.1|43
1651484690000|2022-05-02 09:44:50|94246.6|94196.6|94245.5|94220.5|94267.8|94222.2|94231.5|94196.6|59
1651484700000|2022-05-02 09:45:00|94244.2|94219.2|94258.7|94208.7|94277.9|94227.9|94244.2|94202.8|60
1651484710000|2022-05-02 09:45:10|94259.8|94209.8|94275|94225|94278|94228|94258.5|94208.5|47
1651484720000|2022-05-02 09:45:20|94275.2|94225.2|94268.1|94243.1|94282.2|94246.7|94262|94222.1|53
1651484730000|2022-05-02 09:45:30|94267.2|94242.2|94260.1|94235.1|94270.7|94245.7|94256.3|94219|47
1651484740000|2022-05-02 09:45:40|94273.4|94223.4|94259.2|94234.2|94273.4|94236.7|94259.1|94220.2|26
1651484750000|2022-05-02 09:45:50|94259.7|94234.7|94273.2|94223.2|94275.9|94238.2|94259.4|94222.3|25
1651484760000|2022-05-02 09:46:00|94270.1|94220.1|94254.4|94229.4|94270.1|94235.4|94252|94210.3|37
1651484770000|2022-05-02 09:46:10|94254.3|94229.3|94255.3|94230.3|94270.4|94233.3|94251.8|94215.7|46
1651484780000|2022-05-02 09:46:20|94254.8|94229.8|94285.9|94235.9|94285.9|94247.8|94254.8|94222.3|47
1651484790000|2022-05-02 09:46:30|94283.6|94233.6|94322.6|94272.6|94322.6|94272.6|94272.4|94233.3|48
1651484800000|2022-05-02 09:46:40|94320.1|94270.1|94328|94278|94336.6|94299.5|94316.6|94267.2|66
1651484810000|2022-05-02 09:46:50|94328.6|94278.6|94319.5|94294.5|94333|94297.4|94318.4|94278.5|34
1651484820000|2022-05-02 09:47:00|94322.6|94297.6|94346.9|94296.9|94356.1|94313.6|94321.2|94293.5|49
1651484830000|2022-05-02 09:47:10|94349.2|94299.2|94344.3|94319.3|94357.9|94324|94339.1|94295|60
1651484840000|2022-05-02 09:47:20|94344.7|94319.7|94344.8|94294.8|94354.9|94320.2|94332.8|94294.8|38
1651484850000|2022-05-02 09:47:30|94344.7|94294.7|94341|94291|94344.7|94308.8|94330.3|94288.2|31
1651484860000|2022-05-02 09:47:40|94338.2|94288.2|94333.4|94283.4|94345.6|94295.6|94320.1|94280.9|58
1651484870000|2022-05-02 09:47:50|94333.5|94283.5|94314|94289|94339.5|94289.5|94310.5|94278.3|49
1651484880000|2022-05-02 09:48:00|94313.5|94288.5|94333|94283|94339.1|94292.9|94312|94280.7|63
1651484890000|2022-05-02 09:48:10|94331.9|94281.9|94331.7|94281.7|94333.7|94283.7|94327.9|94277.9|34
1651484900000|2022-05-02 09:48:20|94331.1|94281.1|94328.7|94278.7|94332.6|94282.6|94327.8|94277.8|39
1651484910000|2022-05-02 09:48:30|94329.5|94279.5|94328.5|94278.5|94329.9|94279.9|94327.6|94277.6|24
1651484920000|2022-05-02 09:48:40|94327.6|94277.6|94348.1|94298.1|94348.2|94303.2|94321.6|94275.4|43
1651484930000|2022-05-02 09:48:50|94349.8|94299.8|94336.8|94311.8|94353|94314.5|94333|94298.8|42
1651484940000|2022-05-02 09:49:00|94337.8|94312.8|94340.4|94290.4|94349.3|94313.4|94337.8|94288.1|50
1651484950000|2022-05-02 09:49:10|94339.7|94289.7|94331.2|94281.2|94340.2|94290.2|94330.8|94280.8|52
1651484960000|2022-05-02 09:49:20|94331.8|94281.8|94334.9|94284.9|94340.8|94290.8|94330.6|94280.6|50
1651484970000|2022-05-02 09:49:30|94339.2|94289.2|94344.9|94294.9|94347.3|94297.3|94336.1|94286.1|48
1651484980000|2022-05-02 09:49:40|94345.3|94295.3|94345.5|94295.5|94348.5|94298.5|94342.8|94292.8|27
1651484990000|2022-05-02 09:49:50|94346.6|94296.6|94345.9|94295.9|94353.1|94303.1|94342.4|94292.4|41
1651485000000|2022-05-02 09:50:00|94345.8|94295.8|94328.4|94278.4|94347.1|94297.1|94322.4|94272.4|36
1651485010000|2022-05-02 09:50:10|94324.8|94274.8|94331.2|94281.2|94342.1|94292.1|94320.3|94270.3|55
1651485020000|2022-05-02 09:50:20|94334.1|94284.1|94335.8|94285.8|94335.8|94285.8|94332.8|94282.8|36
1651485030000|2022-05-02 09:50:30|94336|94286|94334.5|94284.5|94347|94297|94331.5|94281.5|56
1651485040000|2022-05-02 09:50:40|94335.2|94285.2|94340.1|94290.1|94342|94292|94335.2|94285.2|42
1651485050000|2022-05-02 09:50:50|94339.4|94289.4|94337.9|94287.9|94341.3|94291.3|94336.8|94286.8|57
1651485060000|2022-05-02 09:51:00|94337.2|94287.2|94352|94302|94355.9|94305.9|94337.2|94287.2|62
1651485070000|2022-05-02 09:51:10|94352.8|94302.8|94338.4|94313.4|94355.3|94314.7|94333.8|94295.5|37
1651485080000|2022-05-02 09:51:20|94335.3|94310.3|94341.6|94291.6|94347.8|94311.5|94335.3|94290.7|46
1651485090000|2022-05-02 09:51:30|94341.1|94291.1|94340.3|94290.3|94341.7|94291.7|94337.9|94287.9|50
1651485100000|2022-05-02 09:51:40|94341|94291|94340.8|94290.8|94341.3|94291.3|94339.1|94289.1|47
1651485110000|2022-05-02 09:51:50|94341|94291|94347.2|94297.2|94348.1|94298.1|94340.3|94290.3|50
1651485120000|2022-05-02 09:52:00|94347.1|94297.1|94346.4|94296.4|94347.4|94297.4|94345|94295|60
1651485130000|2022-05-02 09:52:10|94346.1|94296.1|94350.7|94300.7|94359.5|94309.5|94345.4|94295.4|62
1651485140000|2022-05-02 09:52:20|94351.1|94301.1|94329.6|94279.6|94351.7|94301.7|94329.6|94279.6|48
1651485150000|2022-05-02 09:52:30|94330.4|94280.4|94328.8|94278.8|94351.6|94301.6|94328.4|94278.4|67
1651485160000|2022-05-02 09:52:40|94326|94276|94313.4|94263.4|94326|94286|94311|94261.6|61
1651485170000|2022-05-02 09:52:50|94313.7|94263.7|94313.6|94263.6|94317.7|94267.7|94310.6|94260.6|62
1651485180000|2022-05-02 09:53:00|94313.1|94263.1|94313.6|94263.6|94315.4|94277.5|94300.5|94258|69
1651485190000|2022-05-02 09:53:10|94313.8|94263.8|94315|94265|94315.4|94277.7|94302.7|94261.7|59
1651485200000|2022-05-02 09:53:20|94314|94264|94317.3|94267.3|94323.4|94273.4|94312.1|94262.1|52
1651485210000|2022-05-02 09:53:30|94318.3|94268.3|94313|94263|94318.3|94277.8|94299.9|94263|56
1651485220000|2022-05-02 09:53:40|94313.7|94263.7|94336.1|94286.1|94336.1|94286.1|94312.6|94262.6|46
1651485230000|2022-05-02 09:53:50|94340.5|94290.5|94338.6|94288.6|94353.8|94303.8|94334.7|94284.7|75
1651485240000|2022-05-02 09:54:00|94338.7|94288.7|94339.6|94289.6|94345.3|94295.3|94335.1|94285.1|56
1651485250000|2022-05-02 09:54:10|94340.1|94290.1|94340.2|94290.2|94341.5|94291.5|94338.9|94288.9|40
1651485260000|2022-05-02 09:54:20|94340.9|94290.9|94345.6|94295.6|94347.5|94297.5|94340.8|94290.8|34
1651485270000|2022-05-02 09:54:30|94346.6|94296.6|94338|94288|94347.8|94297.8|94333.5|94283.5|37
1651485280000|2022-05-02 09:54:40|94337.6|94287.6|94325.1|94275.1|94339.6|94289.6|94325.1|94275.1|55
1651485290000|2022-05-02 09:54:50|94324.9|94274.9|94334.8|94284.8|94339.3|94289.3|94324.9|94274.9|52
1651485300000|2022-05-02 09:55:00|94335.1|94285.1|94334.3|94284.3|94339.3|94289.3|94329.2|94279.2|44
1651485310000|2022-05-02 09:55:10|94333.6|94283.6|94348.2|94298.2|94351.4|94314.7|94330.5|94280.5|53
1651485320000|2022-05-02 09:55:20|94354.1|94304.1|94348.2|94298.2|94354.5|94304.5|94347.8|94297.8|36
1651485330000|2022-05-02 09:55:30|94348.4|94298.4|94345.5|94295.5|94356.4|94306.4|94345.5|94295.5|36
1651485340000|2022-05-02 09:55:40|94351.7|94301.7|94351.9|94301.9|94354.9|94304.9|94346.9|94296.9|45
1651485350000|2022-05-02 09:55:50|94352.3|94302.3|94348|94298|94357.1|94307.1|94341.1|94291.1|46
1651485360000|2022-05-02 09:56:00|94347.5|94297.5|94349.6|94299.6|94357|94307|94341.9|94291.9|63
1651485370000|2022-05-02 09:56:10|94349.9|94299.9|94350.4|94300.4|94355.5|94305.5|94344.1|94294.1|46
1651485380000|2022-05-02 09:56:20|94351.7|94301.7|94341.4|94291.4|94352|94302|94341.4|94291.4|32
1651485390000|2022-05-02 09:56:30|94340.3|94290.3|94353.1|94303.1|94357|94307|94340.2|94290.2|50
1651485400000|2022-05-02 09:56:40|94355.2|94305.2|94341|94316|94355.3|94316|94337.6|94302|38
1651485410000|2022-05-02 09:56:50|94350.8|94300.8|94346.7|94296.7|94352.3|94302.3|94346.6|94296.6|46
1651485420000|2022-05-02 09:57:00|94346.4|94296.4|94352.3|94302.3|94360.6|94310.6|94343.9|94293.9|47
1651485430000|2022-05-02 09:57:10|94352|94302|94358.7|94308.7|94362.4|94320.9|94344.3|94302|45
1651485440000|2022-05-02 09:57:20|94358.6|94308.6|94356.8|94306.8|94358.9|94318.4|94343.4|94297.5|54
1651485450000|2022-05-02 09:57:30|94357.6|94307.6|94359.2|94309.2|94360.8|94310.8|94352|94302|61
1651485460000|2022-05-02 09:57:40|94358|94308|94358|94308|94360.2|94310.2|94356.7|94306.7|38
1651485470000|2022-05-02 09:57:50|94358.1|94308.1|94357.5|94307.5|94360.7|94310.7|94355.6|94305.6|31
1651485480000|2022-05-02 09:58:00|94356.4|94306.4|94357.3|94307.3|94358.8|94308.8|94355.9|94305.9|23
1651485490000|2022-05-02 09:58:10|94356.7|94306.7|94356.7|94306.7|94358.9|94308.9|94355.8|94305.8|31
1651485500000|2022-05-02 09:58:20|94357.9|94307.9|94360.2|94310.2|94360.2|94310.2|94355.7|94305.7|33
1651485510000|2022-05-02 09:58:30|94359.6|94309.6|94358.6|94308.6|94360.4|94310.4|94355.6|94305.6|46
1651485520000|2022-05-02 09:58:40|94356.7|94306.7|94356.7|94306.7|94357.8|94307.8|94354.3|94304.3|27
1651485530000|2022-05-02 09:58:50|94356.9|94306.9|94357.6|94307.6|94363.8|94322.8|94347.8|94301.4|44
1651485540000|2022-05-02 09:59:00|94357.9|94307.9|94357.9|94307.9|94360.5|94322.2|94345.2|94304|41
1651485550000|2022-05-02 09:59:10|94357.1|94307.1|94352.3|94302.3|94357.1|94319.5|94340.6|94295.9|48
1651485560000|2022-05-02 09:59:20|94350.5|94300.5|94353.6|94303.6|94355.4|94316.9|94339.3|94300.2|46
1651485570000|2022-05-02 09:59:30|94353.5|94303.5|94348.4|94298.4|94353.5|94303.5|94347.3|94297.3|36
1651485580000|2022-05-02 09:59:40|94349.2|94299.2|94340.3|94315.3|94354.9|94315.3|94340|94297.6|33
1651485590000|2022-05-02 09:59:50|94339.7|94314.7|94355.1|94305.1|94359.3|94319.4|94339.7|94300.5|47
1651485600000|2022-05-02 10:00:00|94353.4|94303.4|94374.9|94324.9|94378.2|94328.2|94342|94303.4|66
1651485610000|2022-05-02 10:00:10|94373.4|94323.4|94383.9|94333.9|94388.5|94338.5|94370.6|94320.6|65
1651485620000|2022-05-02 10:00:20|94384.9|94334.9|94387.6|94337.6|94389.3|94339.3|94383.9|94333.9|46
1651485630000|2022-05-02 10:00:30|94386.7|94336.7|94389.7|94339.7|94390.5|94340.5|94385.1|94335.1|27
1651485640000|2022-05-02 10:00:40|94389.4|94339.4|94389.9|94339.9|94399.3|94349.3|94387.9|94337.9|54
1651485650000|2022-05-02 10:00:50|94393|94343|94379.1|94329.1|94393|94343|94374.9|94324.9|50
1651485660000|2022-05-02 10:01:00|94379.5|94329.5|94371.5|94321.5|94382|94332|94367.4|94317.4|52
1651485670000|2022-05-02 10:01:10|94372.5|94322.5|94367.8|94317.8|94374.9|94330.5|94353.5|94314.5|53
1651485680000|2022-05-02 10:01:20|94367|94317|94384.3|94334.3|94388.1|94338.1|94366.1|94316.1|58
1651485690000|2022-05-02 10:01:30|94384.9|94334.9|94396|94346|94405|94355|94384.9|94334.9|59
1651485700000|2022-05-02 10:01:40|94395.8|94345.8|94395.1|94345.1|94398.3|94348.3|94392.4|94342.4|44
1651485710000|2022-05-02 10:01:50|94394.1|94344.1|94394.3|94344.3|94396.2|94346.2|94390.5|94340.5|39
1651485720000|2022-05-02 10:02:00|94394.2|94344.2|94387.3|94337.3|94394.2|94344.2|94387.3|94337.3|43
1651485730000|2022-05-02 10:02:10|94387.7|94337.7|94376.6|94326.6|94388.1|94338.1|94376|94326|44
1651485740000|2022-05-02 10:02:20|94376.4|94326.4|94379.5|94329.5|94380.1|94330.1|94373.9|94323.9|30
1651485750000|2022-05-02 10:02:30|94379.4|94329.4|94388.7|94338.7|94389.4|94339.4|94377.6|94327.6|51
1651485760000|2022-05-02 10:02:40|94387.6|94337.6|94396.7|94346.7|94402.8|94367.9|94386.5|94337.6|46
1651485770000|2022-05-02 10:02:50|94397|94347|94390.7|94340.7|94397.8|94354.5|94377.8|94340.2|29
1651485780000|2022-05-02 10:03:00|94390.9|94340.9|94396|94346|94396.3|94346.3|94390.9|94340.9|47
1651485790000|2022-05-02 10:03:10|94393.9|94343.9|94393.8|94343.8|94396.5|94346.5|94393.6|94343.6|12
1651485800000|2022-05-02 10:03:20|94394|94344|94375.9|94350.9|94394.6|94357.1|94375.9|94342.5|31
1651485810000|2022-05-02 10:03:30|94375.8|94350.8|94392.4|94342.4|94396.9|94360|94375.5|94338.7|43
1651485820000|2022-05-02 10:03:40|94391.5|94341.5|94388.2|94338.2|94393|94354.1|94378|94337.6|37
1651485830000|2022-05-02 10:03:50|94388.8|94338.8|94391.3|94341.3|94391.8|94341.8|94388.3|94338.3|15
1651485840000|2022-05-02 10:04:00|94391.4|94341.4|94395.8|94345.8|94401.6|94351.6|94390.8|94340.8|49
1651485850000|2022-05-02 10:04:10|94395.7|94345.7|94391.8|94341.8|94399|94349|94391.7|94341.7|39
1651485860000|2022-05-02 10:04:20|94392.3|94342.3|94395.9|94345.9|94396.7|94346.7|94391|94341|28
1651485870000|2022-05-02 10:04:30|94393.8|94343.8|94395.8|94345.8|94398.9|94361|94383.5|94343.4|41
1651485880000|2022-05-02 10:04:40|94395.9|94345.9|94396.1|94346.1|94399.4|94349.4|94394.1|94344.1|41
1651485890000|2022-05-02 10:04:50|94396.2|94346.2|94387.6|94337.6|94397.8|94350.5|94375.5|94337.1|30
1651485900000|2022-05-02 10:05:00|94387.2|94337.2|94386.4|94336.4|94389.4|94339.4|94386.4|94336.4|35
1651485910000|2022-05-02 10:05:10|94385.9|94335.9|94387.3|94337.3|94387.7|94337.7|94374.3|94324.3|42
1651485920000|2022-05-02 10:05:20|94387.2|94337.2|94369.1|94319.1|94388.7|94338.7|94353.5|94314.4|49
1651485930000|2022-05-02 10:05:30|94370.5|94320.5|94371|94321|94371.8|94321.8|94365.1|94315.1|38
1651485940000|2022-05-02 10:05:40|94373|94323|94371.4|94321.4|94373|94323|94368.4|94318.4|27
1651485950000|2022-05-02 10:05:50|94370.7|94320.7|94370.1|94320.1|94370.8|94320.8|94366.9|94316.9|23
1651485960000|2022-05-02 10:06:00|94370.2|94320.2|94375.2|94325.2|94382.7|94332.7|94369.8|94319.8|33
1651485970000|2022-05-02 10:06:10|94377.6|94327.6|94373|94323|94382.9|94335.4|94360.4|94322.7|24
1651485980000|2022-05-02 10:06:20|94372.5|94322.5|94377|94327|94377.3|94337.8|94361.8|94322.4|41
1651485990000|2022-05-02 10:06:30|94377.2|94327.2|94382.5|94332.5|94383|94347.1|94369.6|94325|42
1651486000000|2022-05-02 10:06:40|94382.7|94332.7|94370|94345|94383.9|94347.4|94367.6|94331.2|40
1651486010000|2022-05-02 10:06:50|94369.8|94344.8|94384|94334|94384.5|94344.8|94369.8|94329.8|34
1651486020000|2022-05-02 10:07:00|94384.4|94334.4|94374.4|94349.4|94385.9|94349.4|94367.6|94328.2|54
1651486030000|2022-05-02 10:07:10|94372.9|94347.9|94396.9|94346.9|94398|94350.8|94372.9|94334.1|58
1651486040000|2022-05-02 10:07:20|94396.6|94346.6|94394.4|94344.4|94397.4|94347.4|94393.6|94343.6|32
1651486050000|2022-05-02 10:07:30|94394.7|94344.7|94397.8|94347.8|94400.1|94350.1|94393.6|94343.6|29
1651486060000|2022-05-02 10:07:40|94397.9|94347.9|94387.4|94362.4|94399.2|94362.8|94383.8|94341.8|33
1651486070000|2022-05-02 10:07:50|94386.8|94361.8|94394.8|94344.8|94398.8|94362.5|94386|94344.4|26
1651486080000|2022-05-02 10:08:00|94394.9|94344.9|94401.4|94351.4|94404|94354|94394.9|94344.9|35
1651486090000|2022-05-02 10:08:10|94401.3|94351.3|94398.4|94348.4|94407.4|94357.4|94398.4|94348.4|39
1651486100000|2022-05-02 10:08:20|94397.9|94347.9|94400.4|94350.4|94402.2|94352.2|94397.9|94347.9|27
1651486110000|2022-05-02 10:08:30|94399.9|94349.9|94390|94340|94400.8|94350.8|94371.1|94333.5|31
1651486120000|2022-05-02 10:08:40|94388.3|94338.3|94384.3|94334.3|94389.7|94339.7|94383.8|94333.8|40
1651486130000|2022-05-02 10:08:50|94384.1|94334.1|94389.3|94339.3|94391.2|94352.5|94375.6|94334.1|35
1651486140000|2022-05-02 10:09:00|94389.8|94339.8|94397.4|94347.4|94400.3|94361.2|94383.5|94339.2|49
1651486150000|2022-05-02 10:09:10|94397.9|94347.9|94395.1|94345.1|94397.9|94347.9|94393.7|94343.7|36
1651486160000|2022-05-02 10:09:20|94395.3|94345.3|94396.5|94346.5|94397.3|94347.3|94394.4|94344.4|27
1651486170000|2022-05-02 10:09:30|94397|94347|94394.4|94344.4|94402.1|94352.1|94392.7|94342.7|36
1651486180000|2022-05-02 10:09:40|94394.1|94344.1|94394.2|94344.2|94396.5|94346.5|94394.1|94344.1|23
1651486190000|2022-05-02 10:09:50|94394.5|94344.5|94396.1|94346.1|94398.3|94348.3|94394|94344|22
1651486200000|2022-05-02 10:10:00|94396.8|94346.8|94393.9|94343.9|94404.1|94366.4|94386.5|94336.5|56
1651486210000|2022-05-02 10:10:10|94393.6|94343.6|94395.2|94345.2|94397|94347|94393.4|94343.4|38
1651486220000|2022-05-02 10:10:20|94394.4|94344.4|94393.8|94343.8|94395.7|94345.7|94391.8|94341.8|36
1651486230000|2022-05-02 10:10:30|94393.9|94343.9|94407.3|94357.3|94412.9|94368.1|94390.2|94343.9|57
1651486240000|2022-05-02 10:10:40|94407|94357|94406.2|94356.2|94413|94373.2|94395.1|94354.7|54
1651486250000|2022-05-02 10:10:50|94406.6|94356.6|94405.7|94355.7|94408.7|94367.8|94390.9|94350.5|42
1651486260000|2022-05-02 10:11:00|94403.3|94353.3|94406.2|94356.2|94406.5|94356.5|94403|94353|23
1651486270000|2022-05-02 10:11:10|94406.5|94356.5|94392.9|94367.9|94409.1|94367.9|94392.9|94354.7|30
1651486280000|2022-05-02 10:11:20|94391.6|94366.6|94407.8|94357.8|94409.4|94371.4|94389|94356.7|32
1651486290000|2022-05-02 10:11:30|94407.1|94357.1|94411.9|94361.9|94413.4|94363.4|94407.1|94357.1|29
1651486300000|2022-05-02 10:11:40|94409.8|94359.8|94412.1|94362.1|94413.1|94363.1|94409.4|94359.4|22
1651486310000|2022-05-02 10:11:50|94411.9|94361.9|94410.1|94360.1|94412.1|94370.4|94392.3|94355.3|36
1651486320000|2022-05-02 10:12:00|94410.7|94360.7|94410.2|94360.2|94412.9|94370.5|94395.5|94358|30
1651486330000|2022-05-02 10:12:10|94409.5|94359.5|94395.6|94370.6|94410.9|94370.6|94388.7|94349.5|43
1651486340000|2022-05-02 10:12:20|94395.9|94370.9|94399.8|94349.8|94409|94373.5|94390.2|94349.1|35
1651486350000|2022-05-02 10:12:30|94400|94350|94408.9|94358.9|94408.9|94369.3|94388.2|94349.5|21
1651486360000|2022-05-02 10:12:40|94409.9|94359.9|94395.9|94370.9|94409.9|94372.2|94395|94357.1|24
1651486370000|2022-05-02 10:12:50|94396.8|94371.8|94409.3|94359.3|94410.5|94372.5|94395.1|94357.5|23
1651486380000|2022-05-02 10:13:00|94409.8|94359.8|94397.8|94347.8|94410.7|94360.8|94385.8|94346.3|38
1651486390000|2022-05-02 10:13:10|94397.9|94347.9|94389.4|94364.4|94403.7|94364.9|94388.7|94347.8|25
1651486400000|2022-05-02 10:13:20|94390.3|94365.3|94390.7|94365.7|94402.6|94368|94383.4|94346.8|31
1651486410000|2022-05-02 10:13:30|94392.5|94367.5|94404.4|94354.4|94406.4|94369.9|94392.5|94351.5|36
1651486420000|2022-05-02 10:13:40|94404.2|94354.2|94401.6|94351.6|94404.4|94354.4|94399.7|94349.7|26
1651486430000|2022-05-02 10:13:50|94401.5|94351.5|94423.1|94373.1|94424|94374|94400.6|94350.6|41
1651486440000|2022-05-02 10:14:00|94422.7|94372.7|94410.8|94385.8|94425.9|94388.3|94410.2|94372.5|42
1651486450000|2022-05-02 10:14:10|94423.6|94373.6|94417.7|94367.7|94432.5|94387.7|94412.7|94364.1|51
1651486460000|2022-05-02 10:14:20|94417|94367|94417.8|94367.8|94419.8|94369.8|94413.7|94363.7|32
1651486470000|2022-05-02 10:14:30|94415.3|94365.3|94417.6|94367.6|94420.9|94382.1|94406.1|94363.8|40
1651486480000|2022-05-02 10:14:40|94419.4|94369.4|94424.2|94374.2|94432.1|94382.1|94419.4|94369.4|53
1651486490000|2022-05-02 10:14:50|94424.5|94374.5|94434.2|94384.2|94440.5|94398.1|94423.1|94374|33
1651486500000|2022-05-02 10:15:00|94433|94383|94443.4|94393.4|94443.4|94393.4|94433|94383|47
1651486510000|2022-05-02 10:15:10|94437.5|94387.5|94432.7|94382.7|94437.5|94393.8|94418.8|94378.9|41
1651486520000|2022-05-02 10:15:20|94432.9|94382.9|94433.4|94383.4|94434.1|94395.5|94420.4|94382.6|14
1651486530000|2022-05-02 10:15:30|94433.1|94383.1|94433.5|94383.5|94433.7|94383.7|94432.7|94382.7|13
1651486540000|2022-05-02 10:15:40|94433.7|94383.7|94431|94381|94433.7|94383.7|94428.5|94378.5|27
1651486550000|2022-05-02 10:15:50|94430.9|94380.9|94426.1|94376.1|94431|94390.8|94413.8|94373.4|36
1651486560000|2022-05-02 10:16:00|94424.8|94374.8|94419.3|94369.3|94425.7|94375.7|94418.2|94368.2|42
1651486570000|2022-05-02 10:16:10|94419.8|94369.8|94420.5|94370.5|94420.5|94370.5|94417.8|94367.8|20
1651486580000|2022-05-02 10:16:20|94418.1|94368.1|94419|94369|94419.7|94369.7|94418|94368|20
1651486590000|2022-05-02 10:16:30|94419.3|94369.3|94417.5|94367.5|94422.1|94380.4|94405.4|94367.5|18
1651486600000|2022-05-02 10:16:40|94417.6|94367.6|94426.5|94376.5|94428.3|94389.6|94400.5|94359.8|41
1651486610000|2022-05-02 10:16:50|94426.2|94376.2|94429.8|94379.8|94431|94395.2|94416.1|94376.2|33
1651486620000|2022-05-02 10:17:00|94430|94380|94432.1|94382.1|94436.8|94386.8|94429.5|94379.5|28
1651486630000|2022-05-02 10:17:10|94433.3|94383.3|94439.6|94389.6|94439.6|94389.6|94429.9|94379.9|29
1651486640000|2022-05-02 10:17:20|94438.9|94388.9|94433.3|94383.3|94443|94393|94431.8|94381.8|44
1651486650000|2022-05-02 10:17:30|94433.4|94383.4|94435|94385|94435.6|94385.6|94431.2|94381.2|35
1651486660000|2022-05-02 10:17:40|94434.6|94384.6|94439|94389|94439|94389|94434.6|94384.6|33
1651486670000|2022-05-02 10:17:50|94438.2|94388.2|94436.8|94386.8|94438.2|94388.2|94436.5|94386.5|23
1651486680000|2022-05-02 10:18:00|94436.1|94386.1|94428.2|94378.2|94436.4|94386.4|94423|94373|58
1651486690000|2022-05-02 10:18:10|94430.7|94380.7|94424.2|94374.2|94433.1|94383.1|94423.3|94373.3|47
1651486700000|2022-05-02 10:18:20|94423.8|94373.8|94424.6|94374.6|94427.6|94377.6|94422|94372|49
1651486710000|2022-05-02 10:18:30|94424.2|94374.2|94424.3|94374.3|94431.2|94393.2|94408.4|94369.6|52
1651486720000|2022-05-02 10:18:40|94423.2|94373.2|94411.1|94361.1|94423.5|94373.5|94409.2|94359.2|44
1651486730000|2022-05-02 10:18:50|94409.6|94359.6|94411.6|94361.6|94412.4|94362.4|94408.9|94358.9|37
1651486740000|2022-05-02 10:19:00|94410.4|94360.4|94404.9|94354.9|94410.7|94360.7|94404.6|94354.6|42
1651486750000|2022-05-02 10:19:10|94404.8|94354.8|94410.3|94360.3|94414.7|94364.7|94404.1|94354.1|37
1651486760000|2022-05-02 10:19:20|94411.4|94361.4|94409.9|94359.9|94413.3|94363.3|94408.8|94358.8|36
1651486770000|2022-05-02 10:19:30|94410.6|94360.6|94404.4|94354.4|94412.4|94362.4|94403.8|94353.8|33
1651486780000|2022-05-02 10:19:40|94403.8|94353.8|94406.5|94356.5|94409|94359|94403.2|94353.2|37
1651486790000|2022-05-02 10:19:50|94407.2|94357.2|94402.7|94352.7|94409.7|94359.7|94402.4|94352.4|40
1651486800000|2022-05-02 10:20:00|94402.9|94352.9|94400.5|94350.5|94405.2|94355.2|94399.1|94349.1|60
1651486810000|2022-05-02 10:20:10|94400.1|94350.1|94400.4|94350.4|94401|94351|94399|94349|32
1651486820000|2022-05-02 10:20:20|94399.6|94349.6|94396.9|94346.9|94399.6|94349.6|94396.9|94346.9|28
1651486830000|2022-05-02 10:20:30|94397.2|94347.2|94397.5|94347.5|94399.3|94349.3|94396.9|94346.9|24
1651486840000|2022-05-02 10:20:40|94397.6|94347.6|94398.9|94348.9|94398.9|94348.9|94391.8|94341.8|23
1651486850000|2022-05-02 10:20:50|94398.3|94348.3|94394.5|94344.5|94399.1|94349.1|94394.5|94344.5|27
1651486860000|2022-05-02 10:21:00|94395.3|94345.3|94397.5|94347.5|94399.5|94349.5|94394.6|94344.6|26
1651486870000|2022-05-02 10:21:10|94397.4|94347.4|94392.3|94342.3|94398.8|94348.8|94392.3|94342.3|22
1651486880000|2022-05-02 10:21:20|94391.8|94341.8|94391.2|94341.2|94394.2|94344.2|94386.8|94336.8|36
1651486890000|2022-05-02 10:21:30|94391.3|94341.3|94396.3|94346.3|94397.5|94347.5|94391|94341|26
1651486900000|2022-05-02 10:21:40|94397.4|94347.4|94400.4|94350.4|94404.2|94354.2|94396.3|94346.3|37
1651486910000|2022-05-02 10:21:50|94400.8|94350.8|94407|94357|94407|94357|94396.4|94346.4|28
1651486920000|2022-05-02 10:22:00|94407.4|94357.4|94408.6|94358.6|94409.6|94359.6|94405.9|94355.9|37
1651486930000|2022-05-02 10:22:10|94410.4|94360.4|94412.6|94362.6|94414.4|94364.4|94410|94360|38
1651486940000|2022-05-02 10:22:20|94412.8|94362.8|94412.3|94362.3|94413.3|94363.3|94412.2|94362.2|23
1651486950000|2022-05-02 10:22:30|94412.1|94362.1|94412.8|94362.8|94414.5|94364.5|94411.9|94361.9|25
1651486960000|2022-05-02 10:22:40|94412.7|94362.7|94413.7|94363.7|94414.8|94364.8|94410|94360|32
1651486970000|2022-05-02 10:22:50|94413.5|94363.5|94411.5|94361.5|94414.4|94364.4|94411.5|94361.5|17
1651486980000|2022-05-02 10:23:00|94411.7|94361.7|94413.8|94363.8|94419.8|94369.8|94411.1|94361.1|31
1651486990000|2022-05-02 10:23:10|94413.9|94363.9|94413.4|94363.4|94413.9|94363.9|94410.3|94360.3|31
1651487000000|2022-05-02 10:23:20|94413|94363|94414.7|94364.7|94418.2|94368.2|94410.4|94360.4|30
1651487010000|2022-05-02 10:23:30|94414.4|94364.4|94415.4|94365.4|94416.2|94366.2|94414.3|94364.3|34
1651487020000|2022-05-02 10:23:40|94415.9|94365.9|94411.8|94361.8|94419.8|94369.8|94411.8|94361.8|52
1651487030000|2022-05-02 10:23:50|94412.7|94362.7|94414.3|94364.3|94416|94366|94412.7|94362.7|43
1651487040000|2022-05-02 10:24:00|94414.2|94364.2|94409.3|94359.3|94414.2|94364.2|94401.9|94351.9|57
1651487050000|2022-05-02 10:24:10|94408.7|94358.7|94409|94359|94409.5|94359.5|94407.7|94357.7|29
1651487060000|2022-05-02 10:24:20|94409.3|94359.3|94416.8|94366.8|94419.9|94369.9|94409.3|94359.3|59
1651487070000|2022-05-02 10:24:30|94417.9|94367.9|94419.1|94369.1|94421.1|94383.4|94408.4|94367.1|64
1651487080000|2022-05-02 10:24:40|94419.6|94369.6|94415.5|94365.5|94419.9|94378.9|94403.9|94365.1|45
1651487090000|2022-05-02 10:24:50|94414.8|94364.8|94409.7|94359.7|94416.4|94366.4|94409.4|94359.4|33
1651487100000|2022-05-02 10:25:00|94411.3|94361.3|94413.1|94363.1|94413.8|94363.8|94409.8|94359.8|36
1651487110000|2022-05-02 10:25:10|94413|94363|94418.8|94368.8|94419.6|94369.6|94412.7|94362.7|36
1651487120000|2022-05-02 10:25:20|94418.4|94368.4|94420.8|94370.8|94421.7|94371.7|94417.1|94367.1|41
1651487130000|2022-05-02 10:25:30|94420.4|94370.4|94455.5|94405.5|94456.6|94411|94420.4|94370.4|60
1651487140000|2022-05-02 10:25:40|94457.1|94407.1|94454.3|94404.3|94457.5|94407.5|94453|94403|47
1651487150000|2022-05-02 10:25:50|94454.5|94404.5|94451.3|94401.3|94456.3|94406.3|94448.2|94398.2|57
1651487160000|2022-05-02 10:26:00|94449.2|94399.2|94425.1|94375.1|94449.2|94411.1|94423.9|94373.9|56
1651487170000|2022-05-02 10:26:10|94425.2|94375.2|94434.7|94384.7|94436.1|94386.1|94425.2|94375.2|48
1651487180000|2022-05-02 10:26:20|94434.4|94384.4|94431.7|94381.7|94440.9|94390.9|94428.1|94378.1|56
1651487190000|2022-05-02 10:26:30|94432.8|94382.8|94436.5|94386.5|94437.7|94387.7|94432|94382|33
1651487200000|2022-05-02 10:26:40|94435.5|94385.5|94436.6|94386.6|94437.2|94387.2|94435|94385|22
1651487210000|2022-05-02 10:26:50|94436.5|94386.5|94437.5|94387.5|94437.5|94395.4|94420.4|94379.1|46
1651487220000|2022-05-02 10:27:00|94437.1|94387.1|94460.1|94410.1|94465.7|94415.7|94436.5|94386.5|59
1651487230000|2022-05-02 10:27:10|94459.9|94409.9|94460.5|94410.5|94467.1|94417.1|94458.5|94408.5|55
1651487240000|2022-05-02 10:27:20|94461.1|94411.1|94453.4|94403.4|94469.8|94419.8|94452.5|94402.5|64
1651487250000|2022-05-02 10:27:30|94453.7|94403.7|94461.9|94411.9|94462|94412|94453|94403|49
1651487260000|2022-05-02 10:27:40|94462.1|94412.1|94462.1|94412.1|94463.7|94426|94450.7|94406.9|49
1651487270000|2022-05-02 10:27:50|94461.9|94411.9|94460.6|94410.6|94466.1|94416.1|94453.1|94403.1|55
1651487280000|2022-05-02 10:28:00|94459.5|94409.5|94450.5|94400.5|94464.3|94414.3|94449.4|94399.4|66
1651487290000|2022-05-02 10:28:10|94449.8|94399.8|94452.2|94402.2|94465.2|94415.2|94449.3|94399.3|52
1651487300000|2022-05-02 10:28:20|94453.3|94403.3|94464.9|94414.9|94471|94421|94451.2|94401.2|60
1651487310000|2022-05-02 10:28:30|94465|94415|94461|94411|94465.9|94415.9|94456|94406|56
1651487320000|2022-05-02 10:28:40|94460.3|94410.3|94460.4|94410.4|94462.5|94412.5|94458.4|94408.4|52
1651487330000|2022-05-02 10:28:50|94460.3|94410.3|94459.8|94409.8|94462.5|94412.5|94456.6|94406.6|43
1651487340000|2022-05-02 10:29:00|94458.9|94408.9|94456.3|94406.3|94460.3|94410.3|94455.7|94405.7|42
1651487350000|2022-05-02 10:29:10|94456.5|94406.5|94460.1|94410.1|94462.6|94412.6|94456.5|94406.5|25
1651487360000|2022-05-02 10:29:20|94460.2|94410.2|94448.3|94398.3|94464.2|94414.2|94446.1|94396.1|35
1651487370000|2022-05-02 10:29:30|94448.7|94398.7|94450.5|94400.5|94450.5|94400.5|94447.3|94397.3|32
1651487380000|2022-05-02 10:29:40|94450.8|94400.8|94449.6|94399.6|94451|94401|94448.7|94398.7|25
1651487390000|2022-05-02 10:29:50|94449.4|94399.4|94455.2|94405.2|94459.1|94409.1|94449.4|94399.4|34
1651487400000|2022-05-02 10:30:00|94455.6|94405.6|94452|94402|94457.7|94407.7|94452|94402|47
1651487410000|2022-05-02 10:30:10|94452.2|94402.2|94458.9|94408.9|94460.8|94410.8|94450.5|94400.5|33
1651487420000|2022-05-02 10:30:20|94459|94409|94459.9|94409.9|94459.9|94409.9|94458.5|94408.5|10
1651487430000|2022-05-02 10:30:30|94459.6|94409.6|94463.9|94413.9|94464|94414|94458.9|94408.9|34
1651487440000|2022-05-02 10:30:40|94463.5|94413.5|94459.2|94409.2|94464.1|94414.1|94458|94408|34
1651487450000|2022-05-02 10:30:50|94458.8|94408.8|94459.9|94409.9|94460.5|94410.5|94457.6|94407.6|32
1651487460000|2022-05-02 10:31:00|94459.4|94409.4|94454.6|94404.6|94461.9|94411.9|94453.2|94403.2|35
1651487470000|2022-05-02 10:31:10|94454.8|94404.8|94457.7|94407.7|94460.2|94410.2|94451.3|94401.3|33
1651487480000|2022-05-02 10:31:20|94458.9|94408.9|94455.6|94405.6|94459.8|94409.8|94455.6|94405.6|24
1651487490000|2022-05-02 10:31:30|94456|94406|94458.6|94408.6|94459.1|94409.1|94455.7|94405.7|13
1651487500000|2022-05-02 10:31:40|94458.7|94408.7|94461|94411|94462|94412|94458.7|94408.7|33
1651487510000|2022-05-02 10:31:50|94460.2|94410.2|94486.8|94436.8|94557.7|94444|94460.1|94410.1|41
1651487520000|2022-05-02 10:32:00|94488.1|94438.1|94495.4|94445.4|94498.6|94448.6|94486.5|94436.5|55
1651487530000|2022-05-02 10:32:10|94498.2|94448.2|94499.2|94449.2|94505.1|94455.1|94494.3|94444.3|52
1651487540000|2022-05-02 10:32:20|94498.9|94448.9|94499.8|94449.8|94500.1|94450.1|94496.3|94446.3|31
1651487550000|2022-05-02 10:32:30|94496.5|94446.5|94509.5|94459.5|94510.1|94460.1|94496.5|94446.5|39
1651487560000|2022-05-02 10:32:40|94508.9|94458.9|94510.5|94460.5|94516.6|94466.6|94507.5|94457.5|31
1651487570000|2022-05-02 10:32:50|94510.7|94460.7|94509.9|94459.9|94511.4|94461.4|94509.3|94459.3|25
1651487580000|2022-05-02 10:33:00|94510.8|94460.8|94511.2|94461.2|94515.4|94465.4|94510.5|94460.5|29
1651487590000|2022-05-02 10:33:10|94513.2|94463.2|94518.6|94468.6|94521.9|94471.9|94511.7|94461.7|34
1651487600000|2022-05-02 10:33:20|94519|94469|94518|94468|94521.4|94471.4|94517.4|94467.4|22
1651487610000|2022-05-02 10:33:30|94519.4|94469.4|94514.8|94464.8|94519.4|94469.4|94513.8|94463.8|39
1651487620000|2022-05-02 10:33:40|94517.1|94467.1|94518|94468|94520.9|94470.9|94516.2|94466.2|34
1651487630000|2022-05-02 10:33:50|94517.7|94467.7|94519.4|94469.4|94519.4|94469.4|94517.2|94467.2|20
1651487640000|2022-05-02 10:34:00|94519.6|94469.6|94517.6|94467.6|94519.9|94482.1|94502|94465.4|18
1651487650000|2022-05-02 10:34:10|94517.1|94467.1|94519.7|94469.7|94520|94470|94515.7|94465.7|31
1651487660000|2022-05-02 10:34:20|94521.5|94471.5|94501.9|94451.9|94521.5|94471.5|94495.2|94451.4|43
1651487670000|2022-05-02 10:34:30|94501.2|94451.2|94504.8|94454.8|94508.5|94458.5|94500.8|94450.8|41
1651487680000|2022-05-02 10:34:40|94504.5|94454.5|94510.3|94460.3|94510.8|94460.8|94503.5|94453.5|41
1651487690000|2022-05-02 10:34:50|94509.8|94459.8|94508.3|94458.3|94510|94460|94506.4|94456.4|27
1651487700000|2022-05-02 10:35:00|94508.4|94458.4|94500.4|94450.4|94508.9|94458.9|94499.9|94449.9|54
1651487710000|2022-05-02 10:35:10|94499.8|94449.8|94499.2|94449.2|94501.3|94451.3|94499.2|94449.2|26
1651487720000|2022-05-02 10:35:20|94499.3|94449.3|94500.4|94450.4|94500.9|94450.9|94498.7|94448.7|22
1651487730000|2022-05-02 10:35:30|94499.9|94449.9|94493.3|94443.3|94500.1|94450.1|94493|94443|35
1651487740000|2022-05-02 10:35:40|94493.9|94443.9|94493.8|94443.8|94495.4|94445.4|94492.7|94442.7|37
1651487750000|2022-05-02 10:35:50|94493.9|94443.9|94484.5|94434.5|94494.4|94444.4|94484.1|94434.1|39
1651487760000|2022-05-02 10:36:00|94482.2|94432.2|94491.8|94441.8|94491.8|94441.8|94482.2|94432.2|38
1651487770000|2022-05-02 10:36:10|94491.6|94441.6|94508|94458|94510.5|94460.5|94491|94441|46
1651487780000|2022-05-02 10:36:20|94507.9|94457.9|94504.7|94454.7|94508|94458|94504.4|94454.4|30
1651487790000|2022-05-02 10:36:30|94504.8|94454.8|94507.5|94457.5|94507.5|94457.5|94504.3|94454.3|33
1651487800000|2022-05-02 10:36:40|94508.6|94458.6|94504.6|94454.6|94508.6|94458.6|94504.4|94454.4|19
1651487810000|2022-05-02 10:36:50|94504.9|94454.9|94508.2|94458.2|94508.4|94458.4|94504.9|94454.9|23
1651487820000|2022-05-02 10:37:00|94508.9|94458.9|94507.8|94457.8|94513.1|94463.1|94506.8|94456.8|46
1651487830000|2022-05-02 10:37:10|94507.9|94457.9|94495.2|94445.2|94507.9|94457.9|94484.4|94434.4|48
1651487840000|2022-05-02 10:37:20|94495.7|94445.7|94487.8|94437.8|94495.7|94445.7|94486.5|94436.5|41
1651487850000|2022-05-02 10:37:30|94487.4|94437.4|94483.9|94433.9|94487.7|94437.7|94482.4|94432.4|36
1651487860000|2022-05-02 10:37:40|94483.1|94433.1|94482.8|94432.8|94485.5|94435.5|94482.5|94432.5|32
1651487870000|2022-05-02 10:37:50|94482.7|94432.7|94473.8|94423.8|94482.7|94436|94461|94423.3|37
1651487880000|2022-05-02 10:38:00|94474.1|94424.1|94470.6|94420.6|94474.9|94424.9|94469.1|94419.1|44
1651487890000|2022-05-02 10:38:10|94470.3|94420.3|94470.4|94420.4|94471.3|94421.3|94469.9|94419.9|25
1651487900000|2022-05-02 10:38:20|94470.3|94420.3|94467.9|94417.9|94470.5|94420.5|94466.8|94416.8|35
1651487910000|2022-05-02 10:38:30|94468.2|94418.2|94464.3|94414.3|94468.4|94418.4|94463.5|94413.5|36
1651487920000|2022-05-02 10:38:40|94464.2|94414.2|94460.6|94410.6|94464.2|94414.2|94460.3|94410.3|34
1651487930000|2022-05-02 10:38:50|94460.7|94410.7|94464|94414|94464.8|94414.8|94460.4|94410.4|33
1651487940000|2022-05-02 10:39:00|94464.1|94414.1|94464.5|94414.5|94467|94417|94464.1|94414.1|41
1651487950000|2022-05-02 10:39:10|94464.6|94414.6|94457.1|94407.1|94465.1|94415.1|94456.7|94406.7|46
1651487960000|2022-05-02 10:39:20|94457.7|94407.7|94456.6|94406.6|94457.7|94407.7|94456.1|94406.1|39
1651487970000|2022-05-02 10:39:30|94457.2|94407.2|94421.6|94371.6|94457.4|94407.4|94421.6|94371.6|48
1651487980000|2022-05-02 10:39:40|94422.6|94372.6|94431|94381|94434.8|94384.8|94422.6|94372.6|53
1651487990000|2022-05-02 10:39:50|94432.2|94382.2|94429.7|94379.7|94437.5|94387.5|94428.1|94378.1|41
1651488000000|2022-05-02 10:40:00|94429.5|94379.5|94426.2|94376.2|94432.9|94382.9|94424.3|94374.3|54
1651488010000|2022-05-02 10:40:10|94426.4|94376.4|94426.8|94376.8|94428.2|94378.2|94424.3|94374.3|49
1651488020000|2022-05-02 10:40:20|94426.4|94376.4|94426.7|94376.7|94429.7|94379.7|94426.4|94376.4|39
1651488030000|2022-05-02 10:40:30|94427.1|94377.1|94421.7|94371.7|94429.7|94379.7|94414.5|94364.5|53
1651488040000|2022-05-02 10:40:40|94421.6|94371.6|94416.4|94366.4|94423.3|94373.3|94411.4|94361.4|38
1651488050000|2022-05-02 10:40:50|94417.5|94367.5|94418.1|94368.1|94420.2|94370.2|94412.7|94362.7|49
1651488060000|2022-05-02 10:41:00|94418.2|94368.2|94397.9|94347.9|94418.2|94368.2|94395|94345|57
1651488070000|2022-05-02 10:41:10|94398|94348|94393.4|94343.4|94402.1|94363.2|94380.7|94343.3|52
1651488080000|2022-05-02 10:41:20|94394.4|94344.4|94401.8|94351.8|94406|94356|94394.3|94344.3|37
1651488090000|2022-05-02 10:41:30|94401.5|94351.5|94401.7|94351.7|94403.7|94353.7|94401.1|94351.1|29
1651488100000|2022-05-02 10:41:40|94401.3|94351.3|94395.1|94345.1|94402|94352|94391.3|94341.3|37
1651488110000|2022-05-02 10:41:50|94394.2|94344.2|94392.5|94342.5|94394.2|94344.2|94390.5|94340.5|39
1651488120000|2022-05-02 10:42:00|94392.3|94342.3|94385.6|94335.6|94392.7|94342.7|94381.9|94331.9|39
1651488130000|2022-05-02 10:42:10|94384.8|94334.8|94366.4|94316.4|94384.8|94334.8|94360.1|94310.1|53
1651488140000|2022-05-02 10:42:20|94366|94316|94368.1|94318.1|94368.6|94318.6|94360.3|94310.3|56
1651488150000|2022-05-02 10:42:30|94368.5|94318.5|94385.5|94335.5|94407.7|94357.7|94358.3|94308.3|64
1651488160000|2022-05-02 10:42:40|94385.9|94335.9|94380.9|94330.9|94396.4|94346.4|94380.1|94330.1|65
1651488170000|2022-05-02 10:42:50|94380.8|94330.8|94387.9|94337.9|94388.7|94338.7|94375.2|94325.2|45
1651488180000|2022-05-02 10:43:00|94388|94338|94378.3|94328.3|94391|94341|94377.3|94327.3|48
1651488190000|2022-05-02 10:43:10|94377.9|94327.9|94378.2|94328.2|94382|94332|94376.5|94326.5|37
1651488200000|2022-05-02 10:43:20|94378.8|94328.8|94367.4|94317.4|94379.3|94329.3|94367.4|94317.4|31
1651488210000|2022-05-02 10:43:30|94366.5|94316.5|94375.3|94325.3|94379|94329|94366.1|94316.1|55
1651488220000|2022-05-02 10:43:40|94374.6|94324.6|94367.8|94317.8|94375.4|94325.4|94367.8|94317.8|40
1651488230000|2022-05-02 10:43:50|94368|94318|94375.9|94325.9|94377.2|94327.2|94368|94318|43
1651488240000|2022-05-02 10:44:00|94375.6|94325.6|94370.8|94320.8|94376.6|94326.6|94370.8|94320.8|31
1651488250000|2022-05-02 10:44:10|94370.9|94320.9|94373.8|94323.8|94374.1|94324.1|94370.9|94320.9|25
1651488260000|2022-05-02 10:44:20|94374.1|94324.1|94373.1|94323.1|94374.6|94324.6|94370.2|94320.2|12
1651488270000|2022-05-02 10:44:30|94370.3|94320.3|94390.1|94340.1|94391.8|94342.6|94360.1|94320.3|38
1651488280000|2022-05-02 10:44:40|94390.5|94340.5|94388.2|94338.2|94390.9|94340.9|94388|94338|23
1651488290000|2022-05-02 10:44:50|94388.1|94338.1|94389.6|94339.6|94390.1|94340.1|94388.1|94338.1|16
1651488300000|2022-05-02 10:45:00|94389.8|94339.8|94395|94345|94397.6|94347.6|94389.8|94339.8|38
1651488310000|2022-05-02 10:45:10|94395.3|94345.3|94391.1|94341.1|94395.7|94345.7|94390.6|94340.6|27
1651488320000|2022-05-02 10:45:20|94391|94341|94391.4|94341.4|94391.8|94341.8|94383.5|94333.5|41
1651488330000|2022-05-02 10:45:30|94390.8|94340.8|94391.7|94341.7|94392.2|94342.2|94390.4|94340.4|31
1651488340000|2022-05-02 10:45:40|94392|94342|94393.4|94343.4|94393.4|94343.4|94392|94342|27
1651488350000|2022-05-02 10:45:50|94395.2|94345.2|94396.5|94346.5|94397.4|94347.4|94394.6|94344.6|28
1651488360000|2022-05-02 10:46:00|94396.6|94346.6|94398.4|94348.4|94399.3|94349.3|94395.8|94345.8|31
1651488370000|2022-05-02 10:46:10|94398.8|94348.8|94395.4|94345.4|94399.1|94349.1|94395.4|94345.4|23
1651488380000|2022-05-02 10:46:20|94395.3|94345.3|94395.9|94345.9|94397.3|94347.3|94394.2|94344.2|26
1651488390000|2022-05-02 10:46:30|94396.1|94346.1|94395.3|94345.3|94396.1|94346.1|94394.5|94344.5|19
1651488400000|2022-05-02 10:46:40|94395.4|94345.4|94382.4|94357.4|94395.6|94358.2|94382.1|94345.2|14
1651488410000|2022-05-02 10:46:50|94382.7|94357.7|94396.8|94346.8|94397.4|94358.2|94382.6|94346|21
1651488420000|2022-05-02 10:47:00|94394.6|94344.6|94393.2|94343.2|94394.6|94344.6|94390.3|94340.3|28
1651488430000|2022-05-02 10:47:10|94393.3|94343.3|94397.2|94347.2|94397.2|94347.2|94393.3|94343.3|19
1651488440000|2022-05-02 10:47:20|94395.3|94345.3|94395.1|94345.1|94395.6|94345.6|94393.9|94343.9|21
1651488450000|2022-05-02 10:47:30|94394.1|94344.1|94397.3|94347.3|94398|94356.9|94381.5|94343.3|22
1651488460000|2022-05-02 10:47:40|94398.6|94348.6|94393|94343|94400.6|94350.6|94393|94343|30
1651488470000|2022-05-02 10:47:50|94393.1|94343.1|94395.1|94345.1|94395.1|94345.1|94391.6|94341.6|22
1651488480000|2022-05-02 10:48:00|94394.8|94344.8|94378.8|94353.8|94394.8|94354|94378.8|94340.2|28
1651488490000|2022-05-02 10:48:10|94379.6|94354.6|94391.5|94341.5|94391.8|94354.7|94377.6|94338.8|27
1651488500000|2022-05-02 10:48:20|94391.6|94341.6|94394.5|94344.5|94395.1|94345.1|94390.4|94340.4|24
1651488510000|2022-05-02 10:48:30|94394|94344|94391.7|94341.7|94395.1|94345.1|94390.8|94340.8|33
1651488520000|2022-05-02 10:48:40|94391.4|94341.4|94375.3|94325.3|94391.6|94345.7|94369.6|94319.6|37
1651488530000|2022-05-02 10:48:50|94375.8|94325.8|94363.3|94313.3|94375.8|94325.8|94349.6|94308.1|50
1651488540000|2022-05-02 10:49:00|94363.4|94313.4|94356.3|94306.3|94363.4|94313.4|94346.9|94296.9|47
1651488550000|2022-05-02 10:49:10|94356.4|94306.4|94355.1|94305.1|94356.8|94306.8|94351.7|94301.7|43
1651488560000|2022-05-02 10:49:20|94355.4|94305.4|94355.6|94305.6|94356|94316.9|94339.6|94301.3|35
1651488570000|2022-05-02 10:49:30|94354.9|94304.9|94357.3|94307.3|94359.2|94309.2|94354.9|94304.9|31
1651488580000|2022-05-02 10:49:40|94356.5|94306.5|94361.6|94311.6|94362.3|94312.3|94356.5|94306.5|37
1651488590000|2022-05-02 10:49:50|94362.1|94312.1|94359.4|94309.4|94362.1|94312.1|94357.9|94307.9|36
1651488600000|2022-05-02 10:50:00|94359.5|94309.5|94363.8|94313.8|94364.2|94314.2|94358.1|94308.1|48
1651488610000|2022-05-02 10:50:10|94363.6|94313.6|94373|94323|94373.9|94336.8|94359.3|94312.6|42
1651488620000|2022-05-02 10:50:20|94372.9|94322.9|94356.6|94331.6|94376.3|94331.6|94356.6|94319|50
1651488630000|2022-05-02 10:50:30|94357.2|94332.2|94372.7|94322.7|94372.9|94332.2|94357.2|94320.4|33
1651488640000|2022-05-02 10:50:40|94371.9|94321.9|94373|94323|94374|94335.2|94358.6|94320.4|38
1651488650000|2022-05-02 10:50:50|94372.6|94322.6|94372.3|94322.3|94373.9|94323.9|94371.7|94321.7|33
1651488660000|2022-05-02 10:51:00|94372.6|94322.6|94335.2|94310.2|94372.6|94322.6|94332|94292.2|54
1651488670000|2022-05-02 10:51:10|94335.1|94310.1|94345.5|94295.5|94348.3|94310.1|94330|94291.9|43
1651488680000|2022-05-02 10:51:20|94345.9|94295.9|94336.4|94286.4|94348.2|94298.2|94336.3|94286.3|45
1651488690000|2022-05-02 10:51:30|94336.1|94286.1|94304.6|94254.6|94337.5|94287.5|94301.5|94251.5|69
1651488700000|2022-05-02 10:51:40|94304.5|94254.5|94301.7|94251.7|94305.8|94255.8|94299.8|94249.8|43
1651488710000|2022-05-02 10:51:50|94301.1|94251.1|94282.5|94232.5|94302.1|94252.1|94266.4|94229.2|45
1651488720000|2022-05-02 10:52:00|94283.2|94233.2|94285.9|94235.9|94291.6|94241.6|94282.1|94232.1|34
1651488730000|2022-05-02 10:52:10|94286|94236|94284.2|94234.2|94286.8|94236.8|94278.9|94228.9|51
1651488740000|2022-05-02 10:52:20|94284.3|94234.3|94282.2|94232.2|94286.9|94236.9|94281.9|94231.9|44
1651488750000|2022-05-02 10:52:30|94281.8|94231.8|94264.3|94214.3|94285.5|94243.7|94264.3|94214.3|52
1651488760000|2022-05-02 10:52:40|94263.1|94213.1|94262.9|94212.9|94268.6|94230.1|94248.1|94208.7|37
1651488770000|2022-05-02 10:52:50|94261|94211|94264.4|94214.4|94264.8|94214.8|94261|94211|27
1651488780000|2022-05-02 10:53:00|94263.9|94213.9|94260.5|94210.5|94264.4|94214.4|94257.3|94207.3|37
1651488790000|2022-05-02 10:53:10|94260.6|94210.6|94267.2|94217.2|94267.6|94217.6|94260.1|94210.1|32
1651488800000|2022-05-02 10:53:20|94266.8|94216.8|94263.9|94213.9|94267.5|94217.5|94263.8|94213.8|26
1651488810000|2022-05-02 10:53:30|94264.2|94214.2|94265.5|94215.5|94265.5|94215.5|94263.1|94213.1|23
1651488820000|2022-05-02 10:53:40|94265.3|94215.3|94263|94213|94267.1|94217.1|94261.8|94211.8|35
1651488830000|2022-05-02 10:53:50|94262.5|94212.5|94258.4|94208.4|94263|94213|94258.4|94208.4|26
1651488840000|2022-05-02 10:54:00|94258.5|94208.5|94264.8|94214.8|94266|94226.6|94250|94203.7|46
1651488850000|2022-05-02 10:54:10|94264.2|94214.2|94266.5|94216.5|94267.7|94217.7|94264.2|94214.2|35
1651488860000|2022-05-02 10:54:20|94266.6|94216.6|94265.8|94215.8|94266.9|94216.9|94265.5|94215.5|25
1651488870000|2022-05-02 10:54:30|94266.2|94216.2|94275.4|94225.4|94277.1|94239.1|94261.2|94215.9|43
1651488880000|2022-05-02 10:54:40|94275.2|94225.2|94273.5|94223.5|94276.6|94226.6|94272.7|94222.7|31
1651488890000|2022-05-02 10:54:50|94273.1|94223.1|94273|94223|94274|94236|94258.8|94218.5|36
1651488900000|2022-05-02 10:55:00|94272.7|94222.7|94268.1|94218.1|94280.7|94233.5|94258.5|94210.7|59
1651488910000|2022-05-02 10:55:10|94255.5|94230.5|94253.6|94228.6|94277.8|94230.7|94252.6|94216.7|41
1651488920000|2022-05-02 10:55:20|94252.4|94227.4|94267.1|94217.1|94270.9|94227.4|94252.4|94216.4|41
1651488930000|2022-05-02 10:55:30|94266.9|94216.9|94263.9|94213.9|94267.5|94217.5|94263.9|94213.9|28
1651488940000|2022-05-02 10:55:40|94263.8|94213.8|94256.4|94206.4|94263.8|94218.9|94240.1|94201.1|43
1651488950000|2022-05-02 10:55:50|94254.1|94204.1|94246.5|94196.5|94254.1|94216.8|94231.6|94192.8|44
1651488960000|2022-05-02 10:56:00|94246.8|94196.8|94240.8|94190.8|94246.8|94200.8|94223.6|94185.7|39
1651488970000|2022-05-02 10:56:10|94240.5|94190.5|94225.6|94175.6|94240.5|94194.6|94219.6|94172.4|54
1651488980000|2022-05-02 10:56:20|94225.2|94175.2|94227.5|94177.5|94231|94192.3|94216.7|94173|55
1651488990000|2022-05-02 10:56:30|94227.6|94177.6|94215.5|94190.5|94234.8|94191.1|94205.7|94170.5|56
1651489000000|2022-05-02 10:56:40|94211.8|94186.8|94217.2|94167.2|94223.4|94186.8|94202.9|94165.1|57
1651489010000|2022-05-02 10:56:50|94216.8|94166.8|94202.7|94177.7|94216.8|94179|94195.2|94155.5|44
1651489020000|2022-05-02 10:57:00|94202.6|94177.6|94219.3|94169.3|94219.3|94177.7|94202.5|94164|46
1651489030000|2022-05-02 10:57:10|94219.2|94169.2|94211.2|94186.2|94229.7|94190.7|94210.3|94169.2|48
1651489040000|2022-05-02 10:57:20|94210.7|94185.7|94214.7|94164.7|94220.7|94185.7|94200|94162.2|49
1651489050000|2022-05-02 10:57:30|94215.4|94165.4|94213.3|94163.3|94216.1|94175.9|94196.3|94159.3|40
1651489060000|2022-05-02 10:57:40|94212.3|94162.3|94207.8|94157.8|94216|94172.6|94197.2|94157.8|51
1651489070000|2022-05-02 10:57:50|94207.5|94157.5|94189.7|94164.7|94210.1|94168|94188.3|94150.2|59
1651489080000|2022-05-02 10:58:00|94189.5|94164.5|94201|94151|94209.8|94173.7|94182.7|94146.2|55
1651489090000|2022-05-02 10:58:10|94201.4|94151.4|94203.2|94153.2|94203.2|94164.4|94186.9|94150.2|30
1651489100000|2022-05-02 10:58:20|94204.8|94154.8|94209.9|94159.9|94213.8|94172.7|94187|94152.4|64
1651489110000|2022-05-02 10:58:30|94209.5|94159.5|94209.3|94159.3|94221.6|94185.7|94190.5|94154.1|67
1651489120000|2022-05-02 10:58:40|94209.9|94159.9|94211.8|94161.8|94212.4|94162.4|94208.4|94158.4|45
1651489130000|2022-05-02 10:58:50|94211.9|94161.9|94211.2|94161.2|94212.1|94162.1|94210.9|94160.9|27
1651489140000|2022-05-02 10:59:00|94209.5|94159.5|94195.9|94145.9|94209.5|94171.8|94180.9|94141.9|55
1651489150000|2022-05-02 10:59:10|94196|94146|94190.6|94165.6|94204.9|94169|94180.4|94144.5|51
1651489160000|2022-05-02 10:59:20|94191.3|94166.3|94204.8|94154.8|94207.5|94172.3|94190|94154.1|69
1651489170000|2022-05-02 10:59:30|94204.9|94154.9|94197.9|94147.9|94205.6|94168|94184.7|94146.1|43
1651489180000|2022-05-02 10:59:40|94174.4|94149.4|94179.8|94154.8|94192.9|94155|94173.3|94136|43
1651489190000|2022-05-02 10:59:50|94179|94154|94174.5|94124.5|94186.1|94154.8|94160.1|94121|53
1651489200000|2022-05-02 11:00:00|94173.4|94123.4|94197.3|94147.3|94198.9|94148.9|94149.9|94111|74
1651489210000|2022-05-02 11:00:10|94198.3|94148.3|94194.8|94144.8|94221.9|94171.9|94178.1|94141.5|63
1651489220000|2022-05-02 11:00:20|94191.5|94141.5|94166.7|94116.7|94195.2|94145.2|94163|94113.5|60
1651489230000|2022-05-02 11:00:30|94166.9|94116.9|94140.9|94090.9|94167.2|94117.2|94132.2|94086.7|49
1651489240000|2022-05-02 11:00:40|94141.3|94091.3|94130.2|94080.2|94149|94099|94125|94075|54
1651489250000|2022-05-02 11:00:50|94129.9|94079.9|94146.3|94096.3|94146.3|94096.3|94128.6|94078.6|49
1651489260000|2022-05-02 11:01:00|94145.3|94095.3|94150.4|94100.4|94150.7|94100.7|94142.5|94092.5|45
1651489270000|2022-05-02 11:01:10|94150.3|94100.3|94159.8|94109.8|94160|94110|94149.1|94099.1|50
1651489280000|2022-05-02 11:01:20|94159.6|94109.6|94180.5|94130.5|94180.5|94141.8|94147.9|94108.9|44
1651489290000|2022-05-02 11:01:30|94180.2|94130.2|94181.6|94131.6|94181.6|94144.6|94159.1|94124.8|51
1651489300000|2022-05-02 11:01:40|94180.4|94130.4|94169.4|94144.4|94184.8|94147.1|94168.5|94129.5|37
1651489310000|2022-05-02 11:01:50|94169.3|94144.3|94164.1|94139.1|94169.8|94144.8|94162.3|94137.3|21
1651489320000|2022-05-02 11:02:00|94163.3|94138.3|94185.5|94135.5|94185.5|94148.8|94163.3|94131.4|44
1651489330000|2022-05-02 11:02:10|94185.8|94135.8|94179.5|94154.5|94189.5|94154.5|94173.8|94135.8|41
1651489340000|2022-05-02 11:02:20|94179.2|94154.2|94176.7|94126.7|94182.6|94154.2|94160.3|94124|65
1651489350000|2022-05-02 11:02:30|94176.6|94126.6|94179.4|94129.4|94181.5|94143.4|94163.7|94126.4|32
1651489360000|2022-05-02 11:02:40|94179.1|94129.1|94178.5|94128.5|94180.1|94130.1|94176.8|94126.8|31
1651489370000|2022-05-02 11:02:50|94178.8|94128.8|94174.7|94149.7|94187.5|94149.7|94174.7|94128.8|30
1651489380000|2022-05-02 11:03:00|94174.3|94149.3|94198.8|94148.8|94202.4|94161.2|94174.2|94146.6|34
1651489390000|2022-05-02 11:03:10|94199.9|94149.9|94196.2|94146.2|94210.7|94160.7|94195|94145|45
1651489400000|2022-05-02 11:03:20|94196.7|94146.7|94200.7|94150.7|94203.5|94164.2|94189.2|94143.7|41
1651489410000|2022-05-02 11:03:30|94201.3|94151.3|94203.7|94153.7|94204.4|94154.4|94199.3|94149.3|37
1651489420000|2022-05-02 11:03:40|94204|94154|94203.5|94153.5|94204.4|94154.4|94201.8|94151.8|29
1651489430000|2022-05-02 11:03:50|94204.1|94154.1|94192.2|94167.2|94205.2|94168.9|94191.1|94153.3|33
1651489440000|2022-05-02 11:04:00|94191.3|94166.3|94214.3|94164.3|94217.5|94176.7|94191.3|94156.2|52
1651489450000|2022-05-02 11:04:10|94214.8|94164.8|94208.9|94158.9|94222.8|94172.8|94206.1|94156.1|58
1651489460000|2022-05-02 11:04:20|94208.5|94158.5|94211.2|94161.2|94213|94163|94208.1|94158.1|46
1651489470000|2022-05-02 11:04:30|94210.9|94160.9|94214.4|94164.4|94218.7|94168.7|94209|94159|56
1651489480000|2022-05-02 11:04:40|94213.7|94163.7|94206.2|94156.2|94215.7|94165.7|94206.1|94156.1|41
1651489490000|2022-05-02 11:04:50|94206.3|94156.3|94209.1|94159.1|94210.1|94160.1|94205.7|94155.7|38
1651489500000|2022-05-02 11:05:00|94209|94159|94210.4|94160.4|94210.6|94160.6|94208.6|94158.6|28
1651489510000|2022-05-02 11:05:10|94211|94161|94211|94161|94211|94161|94209.7|94159.7|21
1651489520000|2022-05-02 11:05:20|94210.7|94160.7|94207.5|94157.5|94212.6|94162.6|94207.5|94157.5|32
1651489530000|2022-05-02 11:05:30|94208.3|94158.3|94206.5|94156.5|94208.9|94158.9|94206.5|94156.5|23
1651489540000|2022-05-02 11:05:40|94207.1|94157.1|94198.7|94148.7|94213.3|94163.3|94198.1|94148.1|40
1651489550000|2022-05-02 11:05:50|94198.5|94148.5|94189.9|94139.9|94198.5|94148.5|94189.9|94139.9|38
1651489560000|2022-05-02 11:06:00|94188.2|94138.2|94175.3|94125.3|94188.4|94138.4|94162.2|94112.2|53
1651489570000|2022-05-02 11:06:10|94175.2|94125.2|94138.7|94088.7|94175.5|94125.5|94136.3|94086.3|35
1651489580000|2022-05-02 11:06:20|94137.2|94087.2|94138.3|94088.3|94141.9|94091.9|94126.2|94076.2|57
1651489590000|2022-05-02 11:06:30|94138.2|94088.2|94122.4|94072.4|94140.3|94090.3|94121.1|94071.1|50
1651489600000|2022-05-02 11:06:40|94121.9|94071.9|94156.2|94106.2|94158.5|94108.5|94121.5|94071.5|53
1651489610000|2022-05-02 11:06:50|94154.9|94104.9|94156.7|94106.7|94158.3|94108.3|94154.5|94104.5|38
1651489620000|2022-05-02 11:07:00|94156.8|94106.8|94168.4|94118.4|94168.6|94118.6|94156.4|94106.4|38
1651489630000|2022-05-02 11:07:10|94168.6|94118.6|94169.4|94119.4|94173.8|94123.8|94168|94118|55
1651489640000|2022-05-02 11:07:20|94169.5|94119.5|94180.3|94130.3|94183.3|94133.3|94169.5|94119.5|29
1651489650000|2022-05-02 11:07:30|94180.2|94130.2|94182.5|94132.5|94184|94134|94180.2|94130.2|32
1651489660000|2022-05-02 11:07:40|94182.4|94132.4|94183.1|94133.1|94184.3|94134.3|94182.4|94132.4|27
1651489670000|2022-05-02 11:07:50|94181.9|94131.9|94171.2|94121.2|94181.9|94131.9|94171.1|94121.1|35
1651489680000|2022-05-02 11:08:00|94170.9|94120.9|94169.9|94119.9|94172.9|94122.9|94169.3|94119.3|34
1651489690000|2022-05-02 11:08:10|94169.8|94119.8|94169.5|94119.5|94169.8|94119.8|94167.7|94117.7|24
1651489700000|2022-05-02 11:08:20|94169.8|94119.8|94159.7|94109.7|94171.3|94121.3|94159.7|94109.7|55
1651489710000|2022-05-02 11:08:30|94159.5|94109.5|94165|94115|94165|94115|94158.8|94108.8|49
1651489720000|2022-05-02 11:08:40|94165.3|94115.3|94165.5|94115.5|94168|94118|94164.4|94114.4|27
1651489730000|2022-05-02 11:08:50|94164.5|94114.5|94164.8|94114.8|94166.1|94116.1|94164.5|94114.5|23
1651489740000|2022-05-02 11:09:00|94165.1|94115.1|94166|94116|94168.1|94118.1|94165.1|94115.1|23
1651489750000|2022-05-02 11:09:10|94166.3|94116.3|94172.7|94122.7|94173.9|94123.9|94166.1|94116.1|34
1651489760000|2022-05-02 11:09:20|94172.3|94122.3|94171.8|94121.8|94174.7|94124.7|94171.3|94121.3|30
1651489770000|2022-05-02 11:09:30|94172.4|94122.4|94177.9|94127.9|94181.2|94131.2|94171.4|94121.4|40
1651489780000|2022-05-02 11:09:40|94176.6|94126.6|94187.1|94137.1|94187.6|94137.6|94168.9|94118.9|59
1651489790000|2022-05-02 11:09:50|94189.6|94139.6|94188.1|94138.1|94197.3|94147.3|94185|94135|59
1651489800000|2022-05-02 11:10:00|94188.3|94138.3|94185.4|94135.4|94191.1|94141.1|94184|94134|52
1651489810000|2022-05-02 11:10:10|94184.9|94134.9|94193.6|94143.6|94193.6|94149.6|94173.8|94130.5|58
1651489820000|2022-05-02 11:10:20|94192.5|94142.5|94174.6|94149.6|94200.1|94157.6|94173.8|94137.1|46
1651489830000|2022-05-02 11:10:30|94174.2|94149.2|94186.7|94136.7|94189.3|94149.2|94174.2|94136|24
1651489840000|2022-05-02 11:10:40|94186.8|94136.8|94187.8|94137.8|94187.8|94137.8|94186.8|94136.8|6
1651489850000|2022-05-02 11:10:50|94187.7|94137.7|94183.5|94133.5|94187.7|94137.7|94183.5|94133.5|15
1651489860000|2022-05-02 11:11:00|94184.1|94134.1|94184|94134|94186.4|94136.4|94183.7|94133.7|25
1651489870000|2022-05-02 11:11:10|94183.5|94133.5|94169.3|94144.3|94186.7|94145.6|94169.2|94133.2|32
1651489880000|2022-05-02 11:11:20|94167.7|94142.7|94182.1|94132.1|94183.8|94145.4|94167.7|94130.8|24
1651489890000|2022-05-02 11:11:30|94180.9|94130.9|94185.4|94135.4|94185.7|94148.4|94173.4|94130.8|41
1651489900000|2022-05-02 11:11:40|94185.1|94135.1|94187.3|94137.3|94192.3|94149.5|94173.8|94134.7|48
1651489910000|2022-05-02 11:11:50|94186.9|94136.9|94189.2|94139.2|94190.6|94140.6|94186.4|94136.4|36
1651489920000|2022-05-02 11:12:00|94189|94139|94184.5|94134.5|94198.5|94160.8|94171.2|94130.3|44
1651489930000|2022-05-02 11:12:10|94184.8|94134.8|94195.8|94145.8|94195.8|94151.4|94165.5|94133.1|59
1651489940000|2022-05-02 11:12:20|94184.5|94159.5|94202.1|94152.1|94207.5|94159.5|94183.7|94146.8|56
1651489950000|2022-05-02 11:12:30|94202.3|94152.3|94201.7|94151.7|94203.6|94153.6|94199.1|94149.1|36
1651489960000|2022-05-02 11:12:40|94202.2|94152.2|94202|94152|94206.1|94156.1|94202|94152|46
1651489970000|2022-05-02 11:12:50|94201.2|94151.2|94192|94142|94201.2|94151.2|94191|94141|62
1651489980000|2022-05-02 11:13:00|94192.6|94142.6|94176.5|94126.5|94194.4|94144.4|94175.3|94125.3|54
1651489990000|2022-05-02 11:13:10|94176.8|94126.8|94178.5|94128.5|94186.8|94149|94174|94124.5|48
1651490000000|2022-05-02 11:13:20|94179.1|94129.1|94181.8|94131.8|94189|94147.6|94165|94124.9|56
1651490010000|2022-05-02 11:13:30|94181.2|94131.2|94191.1|94141.1|94192.8|94155.6|94179.7|94131.2|54
1651490020000|2022-05-02 11:13:40|94191.6|94141.6|94187.3|94137.3|94192.6|94142.6|94187.3|94137.3|44
1651490030000|2022-05-02 11:13:50|94187.8|94137.8|94192.2|94142.2|94200.8|94150.8|94187.8|94137.8|48
1651490040000|2022-05-02 11:14:00|94192.6|94142.6|94180.9|94130.9|94192.6|94142.6|94179.9|94129.9|40
1651490050000|2022-05-02 11:14:10|94183.5|94133.5|94174.7|94124.7|94184|94134|94174.7|94124.7|42
1651490060000|2022-05-02 11:14:20|94183.4|94133.4|94178|94128|94184.9|94134.9|94176.7|94126.7|30
1651490070000|2022-05-02 11:14:30|94178.1|94128.1|94186|94136|94186|94136|94177.4|94127.4|23
1651490080000|2022-05-02 11:14:40|94185.3|94135.3|94169.7|94144.7|94194.7|94155.5|94168|94131.5|41
1651490090000|2022-05-02 11:14:50|94169.8|94144.8|94177.2|94127.2|94178.4|94147.5|94162.9|94124.8|38
1651490100000|2022-05-02 11:15:00|94177.1|94127.1|94147|94097|94177.1|94127.1|94135.3|94095.1|52
1651490110000|2022-05-02 11:15:10|94146.5|94096.5|94144.2|94094.2|94146.5|94096.5|94144|94094|40
1651490120000|2022-05-02 11:15:20|94144.8|94094.8|94153|94103|94154.6|94108.6|94125.9|94094.6|50
1651490130000|2022-05-02 11:15:30|94152.8|94102.8|94160.3|94110.3|94161.8|94124.1|94141.1|94101.5|47
1651490140000|2022-05-02 11:15:40|94159.8|94109.8|94161.1|94111.1|94161.1|94111.1|94158.9|94108.9|18
1651490150000|2022-05-02 11:15:50|94161.4|94111.4|94164.7|94114.7|94165|94115|94160.8|94110.8|27
1651490160000|2022-05-02 11:16:00|94164.8|94114.8|94168.2|94118.2|94168.7|94118.7|94164.7|94114.7|29
1651490170000|2022-05-02 11:16:10|94168.9|94118.9|94168.8|94118.8|94169.3|94119.3|94167.7|94117.7|44
1651490180000|2022-05-02 11:16:20|94168.9|94118.9|94170.9|94120.9|94173.1|94136.1|94160.1|94118.1|43
1651490190000|2022-05-02 11:16:30|94171.6|94121.6|94171.9|94121.9|94178|94142.2|94158.7|94121.2|52
1651490200000|2022-05-02 11:16:40|94171.8|94121.8|94189.8|94139.8|94191.4|94148.1|94171.6|94121.6|43
1651490210000|2022-05-02 11:16:50|94190|94140|94202.2|94152.2|94207|94157|94187.3|94137.3|57
1651490220000|2022-05-02 11:17:00|94202.8|94152.8|94209.5|94159.5|94209.6|94163.5|94188.5|94146.6|54
1651490230000|2022-05-02 11:17:10|94209.7|94159.7|94213.4|94163.4|94217.3|94181.4|94200.7|94156.8|63
1651490240000|2022-05-02 11:17:20|94213.2|94163.2|94210.5|94160.5|94215.9|94175.9|94194.7|94154.3|59
1651490250000|2022-05-02 11:17:30|94210.3|94160.3|94203|94153|94212.3|94162.3|94202.2|94152.2|45
1651490260000|2022-05-02 11:17:40|94202.7|94152.7|94199.7|94149.7|94203.8|94161.4|94182|94142.5|53
1651490270000|2022-05-02 11:17:50|94199.6|94149.6|94206.7|94156.7|94208.2|94158.2|94198.8|94148.8|34
1651490280000|2022-05-02 11:18:00|94205.1|94155.1|94213.1|94163.1|94213.1|94163.1|94196.7|94146.7|44
1651490290000|2022-05-02 11:18:10|94192.6|94167.6|94214.6|94164.6|94217.9|94178.7|94192.6|94162.7|55
1651490300000|2022-05-02 11:18:20|94214.7|94164.7|94213|94163|94218.7|94168.7|94213|94163|45
1651490310000|2022-05-02 11:18:30|94212.8|94162.8|94212.6|94162.6|94214.2|94164.2|94211.2|94161.2|41
1651490320000|2022-05-02 11:18:40|94212.3|94162.3|94207|94157|94212.8|94162.8|94206.5|94156.5|21
1651490330000|2022-05-02 11:18:50|94208.3|94158.3|94207.8|94157.8|94208.3|94158.3|94207.2|94157.2|11
1651490340000|2022-05-02 11:19:00|94208.1|94158.1|94202.8|94152.8|94208.5|94158.5|94200.2|94150.2|32
1651490350000|2022-05-02 11:19:10|94202.3|94152.3|94200|94150|94202.3|94152.3|94194|94144|37
1651490360000|2022-05-02 11:19:20|94200.4|94150.4|94210.9|94160.9|94210.9|94160.9|94198.4|94148.4|37
1651490370000|2022-05-02 11:19:30|94209.9|94159.9|94207|94157|94212.2|94173.4|94198.4|94157|38
1651490380000|2022-05-02 11:19:40|94207.4|94157.4|94201.1|94151.1|94207.5|94157.5|94201.1|94151.1|27
1651490390000|2022-05-02 11:19:50|94201.3|94151.3|94211.4|94161.4|94213.1|94163.1|94198.9|94148.9|48
1651490400000|2022-05-02 11:20:00|94211.8|94161.8|94215|94165|94218.9|94168.9|94211.6|94161.6|56
1651490410000|2022-05-02 11:20:10|94214.9|94164.9|94216.5|94166.5|94217.2|94167.2|94211.2|94161.2|48
1651490420000|2022-05-02 11:20:20|94216.7|94166.7|94219.3|94169.3|94219.6|94169.6|94216.1|94166.1|39
1651490430000|2022-05-02 11:20:30|94219.6|94169.6|94211.4|94186.4|94221.7|94188.9|94211.1|94166.3|41
1651490440000|2022-05-02 11:20:40|94211.7|94186.7|94206.8|94181.8|94222.5|94187.3|94204.1|94168.5|54
1651490450000|2022-05-02 11:20:50|94207.2|94182.2|94205.9|94180.9|94221|94183.5|94204|94166.6|55
1651490460000|2022-05-02 11:21:00|94208.2|94183.2|94220.2|94170.2|94224.4|94187.6|94206.2|94165.9|40
1651490470000|2022-05-02 11:21:10|94220.8|94170.8|94215.7|94165.7|94220.8|94182.1|94201|94163.9|51
1651490480000|2022-05-02 11:21:20|94215.9|94165.9|94213.8|94163.8|94216.2|94166.2|94211|94161|21
1651490490000|2022-05-02 11:21:30|94213.9|94163.9|94211.4|94161.4|94214.6|94176.1|94200.4|94160.4|32
1651490500000|2022-05-02 11:21:40|94211.3|94161.3|94217|94167|94218.3|94184.8|94204.2|94160.8|33
1651490510000|2022-05-02 11:21:50|94216.8|94166.8|94203.9|94178.9|94216.8|94178.9|94200.7|94162.1|35
1651490520000|2022-05-02 11:22:00|94203.8|94178.8|94202.3|94177.3|94205|94180|94199.5|94174.5|38
1651490530000|2022-05-02 11:22:10|94202.1|94177.1|94200.5|94175.5|94202.6|94177.6|94200.5|94175.5|22
1651490540000|2022-05-02 11:22:20|94200.3|94175.3|94198.9|94173.9|94218.5|94181.6|94196.5|94160.7|40
1651490550000|2022-05-02 11:22:30|94196.6|94171.6|94206.1|94181.1|94206.1|94181.1|94196.2|94171.2|36
1651490560000|2022-05-02 11:22:40|94206|94181|94204.3|94179.3|94207.2|94182.2|94203.4|94178.4|40
1651490570000|2022-05-02 11:22:50|94205.6|94180.6|94204.4|94179.4|94205.6|94180.6|94201.2|94176.2|31
1651490580000|2022-05-02 11:23:00|94203.7|94178.7|94201.5|94176.5|94207.1|94182.1|94201.5|94176.5|38
1651490590000|2022-05-02 11:23:10|94204.3|94179.3|94206.1|94181.1|94217.2|94182.9|94201.6|94164.3|38
1651490600000|2022-05-02 11:23:20|94206|94181|94194.9|94169.9|94214.1|94181|94194|94161.9|58
1651490610000|2022-05-02 11:23:30|94194.6|94169.6|94197.5|94172.5|94201|94176|94193.3|94168.3|42
1651490620000|2022-05-02 11:23:40|94197.9|94172.9|94174.4|94149.4|94198.2|94173.2|94168.3|94131.4|49
1651490630000|2022-05-02 11:23:50|94173.2|94148.2|94200|94150|94201.8|94162.2|94171.9|94146.9|42
1651490640000|2022-05-02 11:24:00|94199.7|94149.7|94188.8|94163.8|94200.7|94164|94184.4|94147.9|47
1651490650000|2022-05-02 11:24:10|94188.9|94163.9|94189.1|94164.1|94189.3|94164.3|94187.3|94162.3|18
1651490660000|2022-05-02 11:24:20|94189.2|94164.2|94187.4|94162.4|94191.1|94166.1|94184.6|94159.6|34
1651490670000|2022-05-02 11:24:30|94187.1|94162.1|94159.9|94109.9|94197.4|94163.6|94159.9|94109.9|43
1651490680000|2022-05-02 11:24:40|94159.3|94109.3|94151.6|94101.6|94163.7|94113.7|94149.6|94099.6|40
1651490690000|2022-05-02 11:24:50|94151.3|94101.3|94139.5|94089.5|94155|94105|94139.4|94089.4|29
1651490700000|2022-05-02 11:25:00|94140.3|94090.3|94146.3|94096.3|94152.3|94102.3|94140.2|94090.2|53
1651490710000|2022-05-02 11:25:10|94146.4|94096.4|94142.8|94117.8|94152.8|94118|94140|94096.4|25
1651490720000|2022-05-02 11:25:20|94140.3|94115.3|94145.6|94120.6|94147.8|94122.8|94140.3|94115.3|27
1651490730000|2022-05-02 11:25:30|94145.5|94120.5|94144.1|94119.1|94145.9|94120.9|94142|94117|38
1651490740000|2022-05-02 11:25:40|94144.4|94119.4|94140.6|94115.6|94153.1|94120|94139.3|94101.3|36
1651490750000|2022-05-02 11:25:50|94140.8|94115.8|94145.5|94120.5|94158.7|94121|94140.5|94107.7|26
1651490760000|2022-05-02 11:26:00|94145.4|94120.4|94157.2|94107.2|94158|94120.7|94144.7|94106.9|18
1651490770000|2022-05-02 11:26:10|94157.1|94107.1|94149.7|94099.7|94157.8|94107.8|94149.7|94099.7|30
1651490780000|2022-05-02 11:26:20|94150.6|94100.6|94130.6|94105.6|94152.3|94107.9|94127.9|94087.9|46
1651490790000|2022-05-02 11:26:30|94144.7|94094.7|94138|94088|94145.1|94106.2|94125.1|94086.9|25
1651490800000|2022-05-02 11:26:40|94123.2|94098.2|94121.7|94096.7|94135.4|94098.5|94120.8|94085.4|25
1651490810000|2022-05-02 11:26:50|94122.7|94097.7|94121.6|94096.6|94122.7|94097.7|94121.4|94096.4|14
1651490820000|2022-05-02 11:27:00|94121.7|94096.7|94132.3|94082.3|94133.4|94097.5|94121|94082.2|18
1651490830000|2022-05-02 11:27:10|94131.7|94081.7|94134.3|94084.3|94134.3|94084.3|94131.7|94081.7|28
1651490840000|2022-05-02 11:27:20|94133.5|94083.5|94121|94096|94138|94097|94119.1|94079.9|54
1651490850000|2022-05-02 11:27:30|94121.2|94096.2|94135.2|94085.2|94136.9|94099.4|94121.2|94082.4|57
1651490860000|2022-05-02 11:27:40|94135.3|94085.3|94137.4|94087.4|94139|94101.2|94122.6|94085.3|54
1651490870000|2022-05-02 11:27:50|94137.9|94087.9|94127.2|94102.2|94143.2|94102.9|94125.8|94086.4|41
1651490880000|2022-05-02 11:28:00|94127|94102|94136.9|94086.9|94140.4|94102|94123.5|94085.3|43
1651490890000|2022-05-02 11:28:10|94136.8|94086.8|94122|94097|94136.8|94099.1|94120.9|94084.2|49
1651490900000|2022-05-02 11:28:20|94121.4|94096.4|94137.7|94087.7|94137.7|94100.7|94121|94083.2|47
1651490910000|2022-05-02 11:28:30|94137|94087|94137|94087|94140.6|94090.6|94134.3|94084.3|53
1651490920000|2022-05-02 11:28:40|94136.9|94086.9|94124.7|94099.7|94140.2|94100.7|94122|94085.6|62
1651490930000|2022-05-02 11:28:50|94127.9|94102.9|94121.7|94096.7|94129.1|94104.1|94121.5|94096.5|36
1651490940000|2022-05-02 11:29:00|94123.3|94098.3|94133.5|94083.5|94136.3|94099.2|94121.3|94083|33
1651490950000|2022-05-02 11:29:10|94133.1|94083.1|94125.9|94100.9|94133.1|94102|94119.5|94083.1|35
1651490960000|2022-05-02 11:29:20|94126.5|94101.5|94127.4|94102.4|94127.4|94102.4|94124.2|94099.2|20
1651490970000|2022-05-02 11:29:30|94128|94103|94140.2|94090.2|94140.9|94103.2|94127.1|94087.4|25
1651490980000|2022-05-02 11:29:40|94140.5|94090.5|94130.3|94080.3|94140.5|94092.4|94116.9|94079.5|30
1651490990000|2022-05-02 11:29:50|94130.2|94080.2|94125.8|94100.8|94137.1|94100.9|94123.2|94079.5|33
1651491000000|2022-05-02 11:30:00|94126.2|94101.2|94127.1|94102.1|94130.6|94105.6|94123.8|94098.8|56
1651491010000|2022-05-02 11:30:10|94126.6|94101.6|94162.9|94112.9|94162.9|94119.2|94125.6|94092.8|53
1651491020000|2022-05-02 11:30:20|94165.6|94115.6|94150.1|94125.1|94165.6|94127.5|94150.1|94113|43
1651491030000|2022-05-02 11:30:30|94150.8|94125.8|94148.8|94123.8|94152.8|94127.8|94147.4|94122.4|45
1651491040000|2022-05-02 11:30:40|94148.2|94123.2|94168.6|94118.6|94169.3|94128.2|94146.4|94114.8|40
1651491050000|2022-05-02 11:30:50|94155.3|94130.3|94171.2|94121.2|94171.8|94130.3|94150.6|94112.4|47
1651491060000|2022-05-02 11:31:00|94172.4|94122.4|94170.8|94120.8|94172.9|94122.9|94170.2|94120.2|35
1651491070000|2022-05-02 11:31:10|94170.6|94120.6|94171.4|94121.4|94172.3|94122.3|94166|94116|34
1651491080000|2022-05-02 11:31:20|94171.7|94121.7|94181.7|94131.7|94184.4|94134.4|94170.6|94120.6|41
1651491090000|2022-05-02 11:31:30|94181.4|94131.4|94188.4|94138.4|94189.7|94151.3|94173.9|94131.4|49
1651491100000|2022-05-02 11:31:40|94183.1|94133.1|94196.3|94171.3|94210.7|94171.3|94170.1|94128.7|63
1651491110000|2022-05-02 11:31:50|94196|94171|94216|94166|94216.3|94176.7|94196|94158.2|59
1651491120000|2022-05-02 11:32:00|94212.9|94162.9|94216.3|94166.3|94219.1|94169.1|94212.8|94162.8|61
1651491130000|2022-05-02 11:32:10|94215.5|94165.5|94214.9|94164.9|94216.2|94166.2|94213.7|94163.7|39
1651491140000|2022-05-02 11:32:20|94214.2|94164.2|94212.3|94162.3|94214.2|94164.2|94211|94161|53
1651491150000|2022-05-02 11:32:30|94213|94163|94210.2|94160.2|94213.8|94163.8|94209.3|94159.3|36
1651491160000|2022-05-02 11:32:40|94210.4|94160.4|94205.6|94155.6|94212.3|94169.7|94193.7|94154.6|36
1651491170000|2022-05-02 11:32:50|94205|94155|94207.6|94157.6|94208.4|94158.4|94201.7|94151.7|39
1651491180000|2022-05-02 11:33:00|94206.9|94156.9|94205.6|94155.6|94208.4|94158.4|94202.5|94152.5|31
1651491190000|2022-05-02 11:33:10|94206.5|94156.5|94204.5|94154.5|94209.7|94159.7|94204.5|94154.5|36
1651491200000|2022-05-02 11:33:20|94204.4|94154.4|94201.2|94151.2|94204.5|94154.5|94199.8|94149.8|47
1651491210000|2022-05-02 11:33:30|94202.7|94152.7|94185.9|94160.9|94203.3|94163.4|94185.6|94147.8|47
1651491220000|2022-05-02 11:33:40|94185.6|94160.6|94205.6|94155.6|94205.6|94167.8|94185.4|94148.4|51
1651491230000|2022-05-02 11:33:50|94205.3|94155.3|94203.8|94153.8|94207.8|94169.3|94192|94152.1|42
1651491240000|2022-05-02 11:34:00|94203.4|94153.4|94209.3|94159.3|94210.4|94174.4|94195.2|94151.7|41
1651491250000|2022-05-02 11:34:10|94208.7|94158.7|94213.8|94163.8|94215|94177.6|94202.3|94158.3|47
1651491260000|2022-05-02 11:34:20|94213.5|94163.5|94212.4|94162.4|94215.3|94165.3|94212|94162|52
1651491270000|2022-05-02 11:34:30|94211.9|94161.9|94210.7|94185.7|94220.1|94185.7|94210.7|94160.8|39
1651491280000|2022-05-02 11:34:40|94212|94187|94199|94174|94215.1|94187|94195.1|94159.4|56
1651491290000|2022-05-02 11:34:50|94199.2|94174.2|94215.3|94165.3|94215.4|94178.8|94199.2|94165|41
1651491300000|2022-05-02 11:35:00|94215.1|94165.1|94215.5|94165.5|94216.6|94179.5|94196.9|94161.7|54
1651491310000|2022-05-02 11:35:10|94214.6|94164.6|94215.4|94165.4|94217.8|94167.8|94214|94164|39
1651491320000|2022-05-02 11:35:20|94215.6|94165.6|94214|94164|94216.3|94166.3|94213.1|94163.1|37
1651491330000|2022-05-02 11:35:30|94213.9|94163.9|94212.9|94162.9|94217.6|94178.7|94203.1|94161.6|51
1651491340000|2022-05-02 11:35:40|94213.6|94163.6|94199|94174|94214.3|94177.6|94197.4|94161.7|47
1651491350000|2022-05-02 11:35:50|94198.7|94173.7|94199.1|94174.1|94200.3|94175.3|94197.7|94172.7|23
1651491360000|2022-05-02 11:36:00|94198.3|94173.3|94198.8|94173.8|94200.3|94175.3|94198.2|94173.2|22
1651491370000|2022-05-02 11:36:10|94198.5|94173.5|94199.1|94174.1|94199.8|94174.8|94194.4|94169.4|47
1651491380000|2022-05-02 11:36:20|94199.9|94174.9|94209.1|94159.1|94209.8|94175|94193.2|94158.3|50
1651491390000|2022-05-02 11:36:30|94207.7|94157.7|94201.3|94176.3|94214.2|94178.3|94193.4|94157.7|54
1651491400000|2022-05-02 11:36:40|94201.2|94176.2|94204.7|94179.7|94216|94180.1|94199.7|94158.6|50
1651491410000|2022-05-02 11:36:50|94205|94180|94205|94180|94218.1|94181|94200.4|94161.6|57
1651491420000|2022-05-02 11:37:00|94216.5|94166.5|94211.8|94161.8|94217.3|94167.3|94210|94160|56
1651491430000|2022-05-02 11:37:10|94211.6|94161.6|94202.2|94177.2|94213.8|94178.2|94199.9|94160.4|52
1651491440000|2022-05-02 11:37:20|94201.1|94176.1|94202.8|94177.8|94203.8|94178.8|94199.7|94174.7|50
1651491450000|2022-05-02 11:37:30|94203.1|94178.1|94201.4|94176.4|94215.9|94178.7|94199.9|94163.2|47
1651491460000|2022-05-02 11:37:40|94201.3|94176.3|94201.3|94176.3|94214.4|94176.9|94200.4|94163.9|22
1651491470000|2022-05-02 11:37:50|94201|94176|94200.8|94175.8|94201.8|94176.8|94199|94174|29
1651491480000|2022-05-02 11:38:00|94200.5|94175.5|94216.4|94166.4|94216.4|94179.4|94199.9|94164.2|49
1651491490000|2022-05-02 11:38:10|94211.7|94161.7|94211.7|94161.7|94217.1|94179.7|94198.8|94161.1|53
1651491500000|2022-05-02 11:38:20|94211.8|94161.8|94198.7|94173.7|94215.5|94175.7|94198.7|94160|38
1651491510000|2022-05-02 11:38:30|94199.4|94174.4|94205|94180|94222.7|94185.1|94199.3|94170.3|28
1651491520000|2022-05-02 11:38:40|94204.6|94179.6|94203.8|94178.8|94233.3|94195.5|94203.3|94167.2|46
1651491530000|2022-05-02 11:38:50|94203.4|94178.4|94201.6|94176.6|94210.4|94178.4|94193.2|94155.2|59
1651491540000|2022-05-02 11:39:00|94201.7|94176.7|94205.6|94180.6|94205.6|94180.6|94201|94176|29
1651491550000|2022-05-02 11:39:10|94205.2|94180.2|94203.4|94178.4|94205.2|94180.2|94201.7|94176.7|28
1651491560000|2022-05-02 11:39:20|94203.7|94178.7|94203.9|94178.9|94204.5|94179.5|94202.6|94177.6|16
1651491570000|2022-05-02 11:39:30|94203.8|94178.8|94206|94181|94208.6|94183.6|94202.6|94177.6|46
1651491580000|2022-05-02 11:39:40|94205.9|94180.9|94214.6|94164.6|94217.9|94182.7|94202.7|94163.7|33
1651491590000|2022-05-02 11:39:50|94214.4|94164.4|94215.9|94165.9|94218.4|94177.3|94201.6|94164.4|36
1651491600000|2022-05-02 11:40:00|94216.1|94166.1|94216.4|94166.4|94217.1|94167.1|94214.7|94164.7|35
1651491610000|2022-05-02 11:40:10|94216.3|94166.3|94207|94182|94216.4|94182.5|94205.5|94164|34
1651491620000|2022-05-02 11:40:20|94207.7|94182.7|94205.9|94180.9|94211.8|94186.8|94205.2|94180.2|47
1651491630000|2022-05-02 11:40:30|94205.8|94180.8|94208.8|94183.8|94209|94184|94205.8|94180.8|36
1651491640000|2022-05-02 11:40:40|94208.3|94183.3|94205.3|94180.3|94208.5|94183.5|94198.6|94173.6|46
1651491650000|2022-05-02 11:40:50|94205.5|94180.5|94203|94178|94216.6|94182.6|94200|94163.7|50
1651491660000|2022-05-02 11:41:00|94203.1|94178.1|94232.8|94182.8|94232.8|94190.8|94202.2|94177.2|49
1651491670000|2022-05-02 11:41:10|94232.4|94182.4|94244.5|94194.5|94249.8|94207.9|94226.4|94182|56
1651491680000|2022-05-02 11:41:20|94243.9|94193.9|94250.5|94200.5|94250.6|94212.2|94232.4|94190|44
1651491690000|2022-05-02 11:41:30|94247.3|94197.3|94254.1|94204.1|94254.1|94208.8|94232.7|94195.9|51
1651491700000|2022-05-02 11:41:40|94253|94203|94263.3|94213.3|94266.7|94216.7|94253|94203|60
1651491710000|2022-05-02 11:41:50|94263.1|94213.1|94264.7|94214.7|94269.4|94219.4|94263|94213|54
1651491720000|2022-05-02 11:42:00|94265.2|94215.2|94263.9|94213.9|94265.9|94215.9|94263.5|94213.5|44
1651491730000|2022-05-02 11:42:10|94264.1|94214.1|94248.3|94223.3|94264.8|94224.1|94243.5|94209|39
1651491740000|2022-05-02 11:42:20|94249|94224|94260.8|94210.8|94262.2|94224.8|94247.5|94210.8|31
1651491750000|2022-05-02 11:42:30|94260.9|94210.9|94260|94210|94260.9|94210.9|94259.9|94209.9|16
1651491760000|2022-05-02 11:42:40|94259.6|94209.6|94250.5|94225.5|94261.4|94225.5|94249.7|94209.6|20
1651491770000|2022-05-02 11:42:50|94248.2|94223.2|94262.1|94212.1|94266.6|94227.9|94248.2|94212.1|39
1651491780000|2022-05-02 11:43:00|94262.5|94212.5|94256.5|94206.5|94263.2|94213.2|94256.5|94206.5|42
1651491790000|2022-05-02 11:43:10|94257.2|94207.2|94255.4|94205.4|94257.2|94207.2|94254.6|94204.6|26
1651491800000|2022-05-02 11:43:20|94255.7|94205.7|94258.5|94208.5|94260.8|94224.5|94245.5|94204.5|36
1651491810000|2022-05-02 11:43:30|94258.4|94208.4|94261.3|94211.3|94261.4|94211.4|94258.4|94208.4|20
1651491820000|2022-05-02 11:43:40|94260.6|94210.6|94265.2|94215.2|94265.7|94215.7|94259|94209|40
1651491830000|2022-05-02 11:43:50|94264.8|94214.8|94271|94221|94271.3|94221.3|94264.8|94214.8|39
1651491840000|2022-05-02 11:44:00|94269.5|94219.5|94274.4|94224.4|94276.8|94226.8|94268.4|94218.4|45
1651491850000|2022-05-02 11:44:10|94275|94225|94278.4|94228.4|94279.7|94238|94263|94225|45
1651491860000|2022-05-02 11:44:20|94278.9|94228.9|94276.5|94226.5|94280|94230|94273.6|94223.6|42
1651491870000|2022-05-02 11:44:30|94276.7|94226.7|94281|94231|94281|94231|94274.8|94224.8|35
1651491880000|2022-05-02 11:44:40|94280|94230|94265.7|94240.7|94282.8|94243.5|94265.2|94226.9|42
1651491890000|2022-05-02 11:44:50|94266.2|94241.2|94277.7|94227.7|94281.3|94243.7|94266.2|94227.1|46
1651491900000|2022-05-02 11:45:00|94278.1|94228.1|94270.3|94220.3|94278.1|94228.1|94267.8|94217.8|48
1651491910000|2022-05-02 11:45:10|94269.3|94219.3|94269.1|94219.1|94271.5|94221.5|94268.3|94218.3|33
1651491920000|2022-05-02 11:45:20|94268.8|94218.8|94269.5|94219.5|94271.4|94221.4|94268.8|94218.8|40
1651491930000|2022-05-02 11:45:30|94269.7|94219.7|94276.2|94226.2|94277.4|94227.4|94268.5|94218.5|36
1651491940000|2022-05-02 11:45:40|94276.8|94226.8|94276.2|94226.2|94277.9|94227.9|94275.7|94225.7|33
1651491950000|2022-05-02 11:45:50|94277|94227|94275.7|94225.7|94277|94227|94275.7|94225.7|26
1651491960000|2022-05-02 11:46:00|94275.2|94225.2|94253.9|94203.9|94275.2|94225.2|94246.5|94203.9|41
1651491970000|2022-05-02 11:46:10|94253.7|94203.7|94259.9|94209.9|94259.9|94209.9|94253.7|94203.7|36
1651491980000|2022-05-02 11:46:20|94259.7|94209.7|94297.4|94247.4|94298.5|94260.9|94259.5|94209.5|65
1651491990000|2022-05-02 11:46:30|94297.5|94247.5|94290.5|94240.5|94298.8|94259.5|94274|94236.8|51
1651492000000|2022-05-02 11:46:40|94290.4|94240.4|94298.8|94248.8|94299|94259.9|94284.9|94240.3|46
1651492010000|2022-05-02 11:46:50|94298.3|94248.3|94322.2|94272.2|94323.5|94273.5|94297.3|94247.3|40
1651492020000|2022-05-02 11:47:00|94323.7|94273.7|94335.6|94285.6|94338.4|94289.9|94311.3|94270.2|56
1651492030000|2022-05-02 11:47:10|94336.4|94286.4|94339.6|94289.6|94340.8|94290.8|94336.4|94286.4|37
1651492040000|2022-05-02 11:47:20|94340.4|94290.4|94334.5|94284.5|94342.3|94292.3|94334.1|94284.1|42
1651492050000|2022-05-02 11:47:30|94335.6|94285.6|94335.6|94285.6|94339.5|94289.5|94335.1|94285.1|43
1651492060000|2022-05-02 11:47:40|94336|94286|94312.1|94262.1|94336.6|94286.6|94309.4|94259.4|45
1651492070000|2022-05-02 11:47:50|94313.8|94263.8|94308.4|94258.4|94313.8|94263.8|94283.3|94239.7|58
1651492080000|2022-05-02 11:48:00|94308.8|94258.8|94304.7|94254.7|94310.2|94260.2|94304.4|94254.4|51
1651492090000|2022-05-02 11:48:10|94300.6|94250.6|94272|94222|94300.6|94250.6|94272|94222|53
1651492100000|2022-05-02 11:48:20|94271.5|94221.5|94274.9|94224.9|94278.3|94228.3|94268.1|94218.1|54
1651492110000|2022-05-02 11:48:30|94275.3|94225.3|94280.3|94230.3|94281.9|94231.9|94271.7|94221.7|45
1651492120000|2022-05-02 11:48:40|94278.2|94228.2|94267.1|94242.1|94288.7|94243.3|94262.8|94227.8|59
1651492130000|2022-05-02 11:48:50|94267.2|94242.2|94284.6|94234.6|94286.3|94242.3|94265.8|94227.9|51
1651492140000|2022-05-02 11:49:00|94284.8|94234.8|94269.9|94244.9|94285.7|94245.7|94269.8|94227.8|49
1651492150000|2022-05-02 11:49:10|94270.1|94245.1|94267.6|94242.6|94272.2|94247.2|94264|94239|52
1651492160000|2022-05-02 11:49:20|94266.4|94241.4|94288.4|94238.4|94290.1|94244.1|94264.8|94231.6|55
1651492170000|2022-05-02 11:49:30|94288.1|94238.1|94286.1|94236.1|94288.9|94250.2|94274.7|94234.6|35
1651492180000|2022-05-02 11:49:40|94287.2|94237.2|94285.2|94235.2|94287.2|94247.8|94271.6|94231.6|51
1651492190000|2022-05-02 11:49:50|94285.5|94235.5|94284.3|94234.3|94287.1|94237.1|94281.1|94231.1|47
1651492200000|2022-05-02 11:50:00|94283.7|94233.7|94300.5|94250.5|94300.8|94250.8|94283.7|94233.7|52
1651492210000|2022-05-02 11:50:10|94299.3|94249.3|94321.9|94271.9|94330.1|94291.2|94299|94249|50
1651492220000|2022-05-02 11:50:20|94321.1|94271.1|94318.1|94268.1|94324.2|94274.2|94316|94266|48
1651492230000|2022-05-02 11:50:30|94315.8|94265.8|94312.4|94262.4|94316.6|94266.6|94310.1|94260.1|44
1651492240000|2022-05-02 11:50:40|94312.7|94262.7|94311.7|94261.7|94314|94264|94310.5|94260.5|35
1651492250000|2022-05-02 11:50:50|94311.5|94261.5|94303.8|94253.8|94311.6|94261.6|94293.7|94243.7|46
1651492260000|2022-05-02 11:51:00|94302.9|94252.9|94309.8|94259.8|94311.5|94261.5|94302.5|94252.5|46
1651492270000|2022-05-02 11:51:10|94310.1|94260.1|94305.8|94255.8|94319.8|94282|94295.4|94254.4|43
1651492280000|2022-05-02 11:51:20|94305|94255|94307|94257|94311.7|94261.7|94305|94255|53
1651492290000|2022-05-02 11:51:30|94306.3|94256.3|94289|94239|94307.5|94257.5|94267.6|94238.6|48
1651492300000|2022-05-02 11:51:40|94289.8|94239.8|94298.8|94248.8|94311|94261|94288.7|94238.7|51
1651492310000|2022-05-02 11:51:50|94301.3|94251.3|94314.1|94264.1|94318|94280.3|94298.6|94248.6|51
1651492320000|2022-05-02 11:52:00|94314.3|94264.3|94310.6|94260.6|94318.8|94268.8|94310|94260|54
1651492330000|2022-05-02 11:52:10|94310.7|94260.7|94306.9|94256.9|94312.8|94262.8|94302.7|94252.7|36
1651492340000|2022-05-02 11:52:20|94307.1|94257.1|94303.7|94253.7|94307.7|94257.7|94301.9|94251.9|53
1651492350000|2022-05-02 11:52:30|94302.9|94252.9|94300|94250|94303.4|94253.4|94298.7|94248.7|38
1651492360000|2022-05-02 11:52:40|94299.3|94249.3|94282.7|94232.7|94300.5|94252.6|94276.9|94232.7|48
1651492370000|2022-05-02 11:52:50|94282.8|94232.8|94292.3|94242.3|94293.8|94243.8|94282.4|94232.4|39
1651492380000|2022-05-02 11:53:00|94292.5|94242.5|94299.2|94249.2|94301.9|94263.9|94274.3|94236.4|54
1651492390000|2022-05-02 11:53:10|94299|94249|94294.3|94244.3|94299.7|94249.7|94294.2|94244.2|43
1651492400000|2022-05-02 11:53:20|94295.4|94245.4|94296.3|94246.3|94298.9|94248.9|94294.6|94244.6|38
1651492410000|2022-05-02 11:53:30|94296.6|94246.6|94293.5|94243.5|94296.6|94246.6|94291.7|94241.7|35
1651492420000|2022-05-02 11:53:40|94293.6|94243.6|94311.6|94261.6|94322.5|94281.7|94292.4|94242.4|55
1651492430000|2022-05-02 11:53:50|94311.4|94261.4|94321.8|94271.8|94323.8|94276.2|94296.6|94260|50
1651492440000|2022-05-02 11:54:00|94323.6|94273.6|94316.5|94266.5|94324.1|94287|94303.2|94266.5|51
1651492450000|2022-05-02 11:54:10|94314.5|94264.5|94316.4|94266.4|94323.4|94273.4|94314.5|94264.5|46
1651492460000|2022-05-02 11:54:20|94316.7|94266.7|94314.4|94264.4|94319.6|94269.6|94311.9|94261.9|33
1651492470000|2022-05-02 11:54:30|94314.6|94264.6|94312.3|94262.3|94316|94266|94309.7|94259.7|48
1651492480000|2022-05-02 11:54:40|94312.7|94262.7|94301.3|94276.3|94319.7|94281.2|94301.1|94259.3|53
1651492490000|2022-05-02 11:54:50|94300.6|94275.6|94287.9|94262.9|94301.9|94276.9|94287.9|94262.9|45
1651492500000|2022-05-02 11:55:00|94302.7|94252.7|94310.1|94260.1|94310.1|94273.2|94289.4|94252.7|57
1651492510000|2022-05-02 11:55:10|94296.5|94271.5|94289.3|94239.3|94297.3|94272.3|94279.1|94238.8|65
1651492520000|2022-05-02 11:55:20|94291.2|94241.2|94281.7|94256.7|94291.2|94259.2|94275.2|94241.2|56
1651492530000|2022-05-02 11:55:30|94281.8|94256.8|94286.9|94261.9|94289.6|94264.6|94278.5|94253.5|53
1651492540000|2022-05-02 11:55:40|94286.3|94261.3|94296.5|94271.5|94308.7|94271.9|94286|94254.3|52
1651492550000|2022-05-02 11:55:50|94295.4|94270.4|94288.4|94263.4|94296.1|94271.1|94287.5|94262.5|53
1651492560000|2022-05-02 11:56:00|94288|94263|94289.5|94264.5|94291.3|94266.3|94287|94262|52
1651492570000|2022-05-02 11:56:10|94289.4|94264.4|94282|94257|94293.8|94268.8|94276.2|94239.7|54
1651492580000|2022-05-02 11:56:20|94283|94258|94270.3|94245.3|94286.1|94261.1|94267.3|94230.6|59
1651492590000|2022-05-02 11:56:30|94269.5|94244.5|94267.8|94242.8|94271.2|94246.2|94267.5|94242.5|43
1651492600000|2022-05-02 11:56:40|94268.8|94243.8|94265.1|94240.1|94269.7|94244.7|94263.7|94238.7|45
1651492610000|2022-05-02 11:56:50|94266.1|94241.1|94247.1|94222.1|94269.1|94241.1|94245.8|94207.2|52
1651492620000|2022-05-02 11:57:00|94246.6|94221.6|94242.6|94217.6|94257.1|94229.8|94242.2|94203.5|60
1651492630000|2022-05-02 11:57:10|94242.8|94217.8|94235.3|94210.3|94245.2|94220.2|94233.7|94208.7|48
1651492640000|2022-05-02 11:57:20|94234.8|94209.8|94231.7|94206.7|94241.4|94210.4|94224.8|94188.7|58
1651492650000|2022-05-02 11:57:30|94232.5|94207.5|94230.7|94205.7|94236.5|94211.5|94227.4|94202.4|44
1651492660000|2022-05-02 11:57:40|94230.1|94205.1|94224.4|94199.4|94234|94209|94223.9|94198.9|62
1651492670000|2022-05-02 11:57:50|94224.5|94199.5|94205.5|94180.5|94228.9|94199.5|94205.2|94171.3|68
1651492680000|2022-05-02 11:58:00|94205.7|94180.7|94212.5|94187.5|94215.8|94190.8|94205|94180|53
1651492690000|2022-05-02 11:58:10|94212.8|94187.8|94217.2|94192.2|94218.4|94193.4|94211.8|94186.8|52
1651492700000|2022-05-02 11:58:20|94217.6|94192.6|94220|94195|94223.8|94198.8|94216.9|94191.9|55
1651492710000|2022-05-02 11:58:30|94220.5|94195.5|94212.3|94187.3|94229.2|94197|94206.1|94168.5|58
1651492720000|2022-05-02 11:58:40|94212|94187|94219.3|94194.3|94221.4|94196.4|94212|94187|48
1651492730000|2022-05-02 11:58:50|94219.4|94194.4|94223.7|94198.7|94224.6|94199.6|94217.3|94192.3|44
1651492740000|2022-05-02 11:59:00|94224|94199|94232.2|94207.2|94233.3|94208.3|94223.5|94198.5|65
1651492750000|2022-05-02 11:59:10|94231.9|94206.9|94266.2|94216.2|94267|94230.9|94230.7|94200.2|65
1651492760000|2022-05-02 11:59:20|94265.2|94215.2|94282.8|94232.8|94282.8|94246.9|94251.2|94215.2|64
1651492770000|2022-05-02 11:59:30|94282.5|94232.5|94279.7|94254.7|94289.8|94255.4|94268.4|94232.3|66
1651492780000|2022-05-02 11:59:40|94279.9|94254.9|94308.7|94258.7|94311.4|94274.5|94279.7|94248.3|64
1651492790000|2022-05-02 11:59:50|94293.7|94268.7|94292.9|94267.9|94303.3|94278.3|94291.8|94266.8|57
1651492800000|2022-05-02 12:00:00|94293.9|94268.9|94319.4|94269.4|94325.1|94287.8|94290.3|94265.3|53
1651492810000|2022-05-02 12:00:10|94317.9|94267.9|94302.2|94252.2|94317.9|94275.5|94286.9|94246.9|61
1651492820000|2022-05-02 12:00:20|94303.8|94253.8|94307.7|94257.7|94313.9|94273.1|94295.7|94253.8|52
1651492830000|2022-05-02 12:00:30|94307.6|94257.6|94324.5|94274.5|94324.5|94277.3|94302.3|94256.7|42
1651492840000|2022-05-02 12:00:40|94324.7|94274.7|94312|94287|94325.8|94288.2|94312|94273.2|40
1651492850000|2022-05-02 12:00:50|94312.1|94287.1|94324.7|94274.7|94325.3|94288.2|94311.9|94274.6|27
1651492860000|2022-05-02 12:01:00|94323.9|94273.9|94336.4|94311.4|94349.6|94311.4|94323.9|94273.9|55
1651492870000|2022-05-02 12:01:10|94349.1|94299.1|94328.5|94278.5|94349.7|94299.7|94327.5|94277.5|44
1651492880000|2022-05-02 12:01:20|94328.2|94278.2|94320.8|94270.8|94328.9|94278.9|94318.3|94268.3|48
1651492890000|2022-05-02 12:01:30|94320.9|94270.9|94329.6|94279.6|94329.6|94279.6|94320.2|94270.2|47
1651492900000|2022-05-02 12:01:40|94330.5|94280.5|94334.3|94284.3|94334.8|94284.8|94325.3|94275.3|46
1651492910000|2022-05-02 12:01:50|94334.1|94284.1|94335|94285|94335.9|94285.9|94333.4|94283.4|36
1651492920000|2022-05-02 12:02:00|94335.6|94285.6|94339.7|94289.7|94340.2|94290.2|94334.7|94284.7|25
1651492930000|2022-05-02 12:02:10|94340.3|94290.3|94333.2|94283.2|94340.3|94290.3|94333.2|94283.2|42
1651492940000|2022-05-02 12:02:20|94334.2|94284.2|94312.5|94262.5|94334.5|94284.5|94310.8|94260.8|49
1651492950000|2022-05-02 12:02:30|94312.8|94262.8|94301|94251|94317.1|94267.1|94299.3|94249.3|56
1651492960000|2022-05-02 12:02:40|94300.6|94250.6|94302.4|94252.4|94309.5|94259.5|94298.7|94248.7|51
1651492970000|2022-05-02 12:02:50|94302.3|94252.3|94305.5|94255.5|94305.7|94255.7|94299.7|94249.7|51
1651492980000|2022-05-02 12:03:00|94304.6|94254.6|94297.9|94247.9|94306.4|94265.3|94286|94247.5|52
1651492990000|2022-05-02 12:03:10|94297.4|94247.4|94294.3|94244.3|94298.4|94248.4|94291.6|94241.6|52
1651493000000|2022-05-02 12:03:20|94294.4|94244.4|94297.4|94247.4|94298.2|94248.2|94289.4|94239.4|49
1651493010000|2022-05-02 12:03:30|94297|94247|94311.7|94261.7|94311.7|94261.7|94295.8|94245.8|42
1651493020000|2022-05-02 12:03:40|94311.8|94261.8|94310.4|94260.4|94312.9|94275.4|94297.9|94260.1|40
1651493030000|2022-05-02 12:03:50|94310.9|94260.9|94316.9|94266.9|94317.8|94276.8|94297.9|94260.6|55
1651493040000|2022-05-02 12:04:00|94316.8|94266.8|94338.9|94288.9|94355.8|94305.8|94316.4|94266.4|62
1651493050000|2022-05-02 12:04:10|94341.3|94291.3|94329.3|94279.3|94344|94294|94329.3|94279.3|70
1651493060000|2022-05-02 12:04:20|94329.1|94279.1|94339.8|94289.8|94339.8|94289.8|94329.1|94279.1|54
1651493070000|2022-05-02 12:04:30|94339.7|94289.7|94338.7|94288.7|94342.2|94292.2|94331.9|94281.9|70
1651493080000|2022-05-02 12:04:40|94338.3|94288.3|94337.3|94287.3|94340.6|94290.6|94336.9|94286.9|28
1651493090000|2022-05-02 12:04:50|94337.2|94287.2|94337.8|94287.8|94339.6|94289.6|94334.8|94284.8|38
1651493100000|2022-05-02 12:05:00|94337.5|94287.5|94347|94297|94348|94298|94337.5|94287.5|43
1651493110000|2022-05-02 12:05:10|94346.6|94296.6|94360.5|94310.5|94364.2|94314.2|94346.6|94296.6|45
1651493120000|2022-05-02 12:05:20|94360.2|94310.2|94364.8|94314.8|94365.4|94315.4|94359.8|94309.8|46
1651493130000|2022-05-02 12:05:30|94364.9|94314.9|94360.1|94310.1|94364.9|94314.9|94359.9|94309.9|29
1651493140000|2022-05-02 12:05:40|94359.1|94309.1|94351.8|94301.8|94359.7|94309.7|94347.4|94297.4|38
1651493150000|2022-05-02 12:05:50|94351.2|94301.2|94355.6|94305.6|94356|94306|94350.9|94300.9|31
1651493160000|2022-05-02 12:06:00|94356|94306|94351.8|94301.8|94356|94306|94349.3|94299.3|37
1651493170000|2022-05-02 12:06:10|94351.2|94301.2|94349.8|94299.8|94351.2|94301.2|94349.4|94299.4|26
1651493180000|2022-05-02 12:06:20|94349.5|94299.5|94348.2|94298.2|94353|94303|94347.6|94297.6|32
1651493190000|2022-05-02 12:06:30|94346.8|94296.8|94338.3|94288.3|94347|94297|94330.8|94280.8|49
1651493200000|2022-05-02 12:06:40|94337.1|94287.1|94338.1|94288.1|94339.9|94289.9|94337.1|94287.1|30
1651493210000|2022-05-02 12:06:50|94338.6|94288.6|94339.4|94289.4|94344.6|94294.6|94338.1|94288.1|41
1651493220000|2022-05-02 12:07:00|94340|94290|94334.4|94284.4|94341.5|94291.5|94334.1|94284.1|39
1651493230000|2022-05-02 12:07:10|94331.5|94281.5|94325.5|94275.5|94332.6|94282.6|94322.2|94272.2|41
1651493240000|2022-05-02 12:07:20|94325.6|94275.6|94323.6|94273.6|94325.6|94275.6|94320.4|94270.4|39
1651493250000|2022-05-02 12:07:30|94323.4|94273.4|94323.5|94273.5|94331.1|94281.1|94323.3|94273.3|51
1651493260000|2022-05-02 12:07:40|94323.4|94273.4|94332.9|94282.9|94333.6|94283.6|94322|94272|36
1651493270000|2022-05-02 12:07:50|94332.8|94282.8|94294.5|94244.5|94332.8|94283.9|94292.2|94242.2|65
1651493280000|2022-05-02 12:08:00|94295|94245|94276.3|94226.3|94297.9|94247.9|94274.2|94224.2|57
1651493290000|2022-05-02 12:08:10|94276.5|94226.5|94282.9|94232.9|94283.3|94233.3|94269.6|94219.6|64
1651493300000|2022-05-02 12:08:20|94282.3|94232.3|94275.2|94225.2|94285.6|94235.6|94267.1|94217.1|61
1651493310000|2022-05-02 12:08:30|94275|94225|94283.7|94233.7|94292.7|94242.7|94269.3|94219.3|67
1651493320000|2022-05-02 12:08:40|94283.8|94233.8|94278.9|94228.9|94283.8|94233.8|94277.8|94227.8|52
1651493330000|2022-05-02 12:08:50|94279|94229|94293.5|94243.5|94293.5|94243.5|94279|94229|55
1651493340000|2022-05-02 12:09:00|94293.6|94243.6|94293.8|94243.8|94297.5|94247.5|94291.6|94241.6|53
1651493350000|2022-05-02 12:09:10|94293.1|94243.1|94280.6|94255.6|94297.7|94256.2|94280.6|94241.2|48
1651493360000|2022-05-02 12:09:20|94280.7|94255.7|94296|94246|94296.2|94255.7|94279.8|94241.9|31
1651493370000|2022-05-02 12:09:30|94295.5|94245.5|94296.4|94246.4|94300.4|94259.6|94283.9|94241.4|56
1651493380000|2022-05-02 12:09:40|94296.5|94246.5|94311.3|94261.3|94311.3|94261.3|94296.2|94246.2|61
1651493390000|2022-05-02 12:09:50|94311.6|94261.6|94317.6|94267.6|94320.8|94270.8|94311.6|94261.6|53
1651493400000|2022-05-02 12:10:00|94317.7|94267.7|94314.9|94264.9|94322.3|94272.3|94314.7|94264.7|55
1651493410000|2022-05-02 12:10:10|94314.3|94264.3|94309.9|94259.9|94315|94265|94308.9|94258.9|41
1651493420000|2022-05-02 12:10:20|94309.7|94259.7|94309.2|94259.2|94309.9|94259.9|94308.2|94258.2|29
1651493430000|2022-05-02 12:10:30|94309.4|94259.4|94306.7|94256.7|94310|94260|94306.1|94256.1|40
1651493440000|2022-05-02 12:10:40|94306.8|94256.8|94312.6|94262.6|94314.3|94264.3|94306.8|94256.8|36
1651493450000|2022-05-02 12:10:50|94312.7|94262.7|94316.4|94266.4|94321.2|94271.2|94312.7|94262.7|48
1651493460000|2022-05-02 12:11:00|94316.2|94266.2|94325.1|94275.1|94330|94291.7|94313.3|94265.6|44
1651493470000|2022-05-02 12:11:10|94326.3|94276.3|94327.1|94277.1|94327.2|94277.2|94325.1|94275.1|25
1651493480000|2022-05-02 12:11:20|94326.9|94276.9|94337|94287|94337|94297.9|94317.8|94275.4|47
1651493490000|2022-05-02 12:11:30|94336.4|94286.4|94337.2|94287.2|94339.3|94289.3|94333.6|94283.6|45
1651493500000|2022-05-02 12:11:40|94337.5|94287.5|94331.8|94281.8|94337.8|94296.7|94321.7|94274.8|42
1651493510000|2022-05-02 12:11:50|94332.3|94282.3|94334.9|94284.9|94338.2|94296.2|94321.2|94282.3|47
1651493520000|2022-05-02 12:12:00|94335|94285|94327|94277|94335|94285|94324.1|94274.1|36
1651493530000|2022-05-02 12:12:10|94327.8|94277.8|94309.6|94259.6|94327.8|94277.8|94302.4|94258.3|55
1651493540000|2022-05-02 12:12:20|94310.1|94260.1|94300.9|94250.9|94311.1|94261.1|94299.1|94249.1|45
1651493550000|2022-05-02 12:12:30|94301.3|94251.3|94314.7|94264.7|94319.6|94269.6|94300.4|94250.4|63
1651493560000|2022-05-02 12:12:40|94314.3|94264.3|94319.5|94269.5|94321.3|94271.3|94314.3|94264.3|48
1651493570000|2022-05-02 12:12:50|94319.6|94269.6|94321.3|94271.3|94324.4|94274.4|94319|94269|38
1651493580000|2022-05-02 12:13:00|94321.4|94271.4|94322.4|94272.4|94323.8|94273.8|94320.7|94270.7|33
1651493590000|2022-05-02 12:13:10|94322|94272|94323.1|94273.1|94324|94274|94321.6|94271.6|37
1651493600000|2022-05-02 12:13:20|94323|94273|94319.1|94269.1|94323|94273|94316.5|94266.5|37
1651493610000|2022-05-02 12:13:30|94319.3|94269.3|94323.7|94273.7|94323.7|94273.7|94317.7|94267.7|29
1651493620000|2022-05-02 12:13:40|94323.8|94273.8|94335.3|94285.3|94335.3|94285.3|94323.6|94273.6|48
1651493630000|2022-05-02 12:13:50|94335.2|94285.2|94333.9|94283.9|94335.2|94285.2|94332.1|94282.1|31
1651493640000|2022-05-02 12:14:00|94333.6|94283.6|94329.2|94279.2|94334|94284|94328.8|94278.8|32
1651493650000|2022-05-02 12:14:10|94329.3|94279.3|94309.5|94284.5|94329.4|94285.7|94309.5|94272.9|39
1651493660000|2022-05-02 12:14:20|94309.7|94284.7|94334.5|94284.5|94334.5|94284.9|94309.5|94272.6|44
1651493670000|2022-05-02 12:14:30|94322.7|94297.7|94337.2|94287.2|94337.9|94297.7|94322.4|94282.5|50
1651493680000|2022-05-02 12:14:40|94337.1|94287.1|94336.1|94286.1|94337.3|94287.3|94335.8|94285.8|35
1651493690000|2022-05-02 12:14:50|94335.9|94285.9|94335.1|94285.1|94340.2|94290.2|94335|94285|38
1651493700000|2022-05-02 12:15:00|94334.9|94284.9|94334.1|94284.1|94334.9|94299.5|94315.9|94277.9|68
1651493710000|2022-05-02 12:15:10|94334|94284|94338.9|94288.9|94340.5|94290.5|94334|94284|49
1651493720000|2022-05-02 12:15:20|94342.6|94292.6|94346.8|94296.8|94348.2|94310.1|94333.6|94290.5|46
1651493730000|2022-05-02 12:15:30|94346.3|94296.3|94348.6|94298.6|94348.6|94298.6|94342.3|94292.3|49
1651493740000|2022-05-02 12:15:40|94348.4|94298.4|94350.8|94300.8|94353.5|94316.6|94339.5|94296.6|58
1651493750000|2022-05-02 12:15:50|94351.5|94301.5|94352.3|94302.3|94353.3|94303.3|94349.7|94299.7|42
1651493760000|2022-05-02 12:16:00|94353.7|94303.7|94351.6|94301.6|94353.8|94303.8|94350.1|94300.1|53
1651493770000|2022-05-02 12:16:10|94351.3|94301.3|94357|94307|94366|94316|94350.8|94300.8|57
1651493780000|2022-05-02 12:16:20|94355.1|94305.1|94334|94284|94355.8|94305.8|94323.9|94282.8|63
1651493790000|2022-05-02 12:16:30|94333.8|94283.8|94337|94287|94338.2|94301.6|94321.8|94280.6|42
1651493800000|2022-05-02 12:16:40|94339.3|94289.3|94339.5|94314.5|94343.9|94314.8|94336.7|94287.8|44
1651493810000|2022-05-02 12:16:50|94338.2|94313.2|94350.9|94300.9|94352|94313.2|94338.2|94298.7|31
1651493820000|2022-05-02 12:17:00|94351.3|94301.3|94352.4|94302.4|94352.7|94302.7|94345.9|94295.9|37
1651493830000|2022-05-02 12:17:10|94351.9|94301.9|94357.9|94307.9|94357.9|94307.9|94351.6|94301.6|41
1651493840000|2022-05-02 12:17:20|94359.6|94309.6|94364.2|94314.2|94364.7|94326.8|94346|94309.2|54
1651493850000|2022-05-02 12:17:30|94363.5|94313.5|94360.3|94310.3|94367.4|94317.4|94359.5|94309.5|45
1651493860000|2022-05-02 12:17:40|94360.2|94310.2|94353.6|94303.6|94360.8|94310.8|94353.6|94303.6|27
1651493870000|2022-05-02 12:17:50|94354.1|94304.1|94355.1|94305.1|94356.8|94306.8|94352.7|94302.7|33
1651493880000|2022-05-02 12:18:00|94356.1|94306.1|94356.4|94306.4|94360.7|94310.7|94354.5|94304.5|35
1651493890000|2022-05-02 12:18:10|94356.9|94306.9|94351.9|94301.9|94356.9|94306.9|94342.7|94292.7|47
1651493900000|2022-05-02 12:18:20|94351.4|94301.4|94347.1|94297.1|94351.5|94301.5|94344.1|94294.1|32
1651493910000|2022-05-02 12:18:30|94346.2|94296.2|94347.3|94297.3|94347.6|94297.6|94345.8|94295.8|13
1651493920000|2022-05-02 12:18:40|94346.7|94296.7|94356.3|94306.3|94356.3|94306.3|94346.5|94296.5|19
1651493930000|2022-05-02 12:18:50|94356.7|94306.7|94356.9|94306.9|94357.2|94307.2|94355|94305|34
1651493940000|2022-05-02 12:19:00|94357|94307|94355|94305|94357|94307|94352.3|94302.3|28
1651493950000|2022-05-02 12:19:10|94354.6|94304.6|94358.4|94308.4|94359.3|94309.3|94353.1|94303.1|32
1651493960000|2022-05-02 12:19:20|94357.2|94307.2|94354.7|94304.7|94358.2|94308.2|94354.4|94304.4|43
1651493970000|2022-05-02 12:19:30|94354.4|94304.4|94357.9|94307.9|94357.9|94319.2|94343.4|94304.1|32
1651493980000|2022-05-02 12:19:40|94371.4|94321.4|94427.2|94377.2|94432.2|94382.2|94371.4|94321.4|62
1651493990000|2022-05-02 12:19:50|94427.1|94377.1|94439.4|94389.4|94439.4|94389.4|94415.4|94365.4|60
1651494000000|2022-05-02 12:20:00|94438.9|94388.9|94435.8|94385.8|94441.4|94391.4|94433.7|94383.7|67
1651494010000|2022-05-02 12:20:10|94437.7|94387.7|94430.6|94380.6|94440.1|94390.1|94429.5|94379.5|65
1651494020000|2022-05-02 12:20:20|94432.2|94382.2|94434.5|94384.5|94434.8|94384.8|94415.9|94365.9|75
1651494030000|2022-05-02 12:20:30|94435.2|94385.2|94431.6|94381.6|94437.6|94387.6|94429.3|94379.3|44
1651494040000|2022-05-02 12:20:40|94430.3|94380.3|94422.7|94372.7|94433.5|94383.5|94422.7|94372.7|39
1651494050000|2022-05-02 12:20:50|94422|94372|94420.9|94370.9|94424.1|94374.1|94419.7|94369.7|31
1651494060000|2022-05-02 12:21:00|94421|94371|94419.8|94369.8|94421.8|94371.8|94418.8|94368.8|29
1651494070000|2022-05-02 12:21:10|94420|94370|94427.1|94377.1|94428.4|94389|94414|94370|34
1651494080000|2022-05-02 12:21:20|94425.9|94375.9|94408.9|94383.9|94427.5|94385.9|94406.4|94369.5|49
1651494090000|2022-05-02 12:21:30|94408.4|94383.4|94408.7|94383.7|94409.5|94384.5|94405.5|94380.5|36
1651494100000|2022-05-02 12:21:40|94409.3|94384.3|94408.5|94383.5|94409.3|94384.3|94407.9|94382.9|25
1651494110000|2022-05-02 12:21:50|94408.1|94383.1|94421.8|94371.8|94421.8|94384|94406.6|94367.6|40
1651494120000|2022-05-02 12:22:00|94421.3|94371.3|94406.4|94381.4|94422|94383.6|94404|94367.8|41
1651494130000|2022-05-02 12:22:10|94406.2|94381.2|94413.4|94363.4|94417.1|94383|94406.2|94359.5|49
1651494140000|2022-05-02 12:22:20|94413.5|94363.5|94416.9|94366.9|94417.4|94367.4|94413.5|94363.5|49
1651494150000|2022-05-02 12:22:30|94416.5|94366.5|94419.3|94369.3|94421.5|94371.5|94416|94366|30
1651494160000|2022-05-02 12:22:40|94419.2|94369.2|94426.9|94376.9|94432.1|94382.1|94417.8|94367.8|44
1651494170000|2022-05-02 12:22:50|94426.6|94376.6|94424.5|94374.5|94426.8|94376.8|94423.9|94373.9|37
1651494180000|2022-05-02 12:23:00|94424.7|94374.7|94422.3|94372.3|94424.7|94374.7|94420.8|94370.8|32
1651494190000|2022-05-02 12:23:10|94411|94361|94419|94369|94420.1|94381.7|94404.6|94358.9|52
1651494200000|2022-05-02 12:23:20|94419.2|94369.2|94415.5|94365.5|94419.2|94369.2|94414.2|94364.2|34
1651494210000|2022-05-02 12:23:30|94414.8|94364.8|94410.8|94360.8|94416.2|94366.2|94410.8|94360.8|34
1651494220000|2022-05-02 12:23:40|94410.4|94360.4|94415.8|94365.8|94417.3|94376.6|94398.3|94352.5|54
1651494230000|2022-05-02 12:23:50|94415.1|94365.1|94418.1|94368.1|94418.5|94368.5|94413.3|94363.3|39
1651494240000|2022-05-02 12:24:00|94418.4|94368.4|94415.3|94365.3|94418.4|94368.4|94414.8|94364.8|34
1651494250000|2022-05-02 12:24:10|94415.4|94365.4|94416.6|94366.6|94417.1|94367.1|94415.2|94365.2|33
1651494260000|2022-05-02 12:24:20|94416.7|94366.7|94407.3|94357.3|94416.7|94366.7|94406.6|94356.6|38
1651494270000|2022-05-02 12:24:30|94405.4|94355.4|94398.8|94348.8|94405.4|94355.4|94397.1|94347.1|54
1651494280000|2022-05-02 12:24:40|94399.3|94349.3|94398.2|94348.2|94402.5|94352.5|94396.6|94346.6|53
1651494290000|2022-05-02 12:24:50|94398|94348|94402.1|94352.1|94402.6|94360.7|94383.2|94347.3|38
1651494300000|2022-05-02 12:25:00|94402.8|94352.8|94409.1|94359.1|94411.5|94361.5|94402.5|94352.5|55
1651494310000|2022-05-02 12:25:10|94408.6|94358.6|94397.2|94347.2|94409|94365.1|94390.1|94346.9|42
1651494320000|2022-05-02 12:25:20|94397.5|94347.5|94397|94347|94398.7|94348.7|94394.8|94344.8|40
1651494330000|2022-05-02 12:25:30|94396.9|94346.9|94393.1|94343.1|94398.5|94348.5|94393.1|94343.1|33
1651494340000|2022-05-02 12:25:40|94393|94343|94397.4|94347.4|94401.2|94351.2|94393|94343|34
1651494350000|2022-05-02 12:25:50|94397.2|94347.2|94398|94348|94400.5|94350.5|94397.2|94347.2|39
1651494360000|2022-05-02 12:26:00|94398.2|94348.2|94401.9|94351.9|94402.4|94352.4|94396.8|94346.8|38
1651494370000|2022-05-02 12:26:10|94401.7|94351.7|94408.7|94358.7|94409.8|94359.8|94401.7|94351.7|35
1651494380000|2022-05-02 12:26:20|94408.1|94358.1|94403.9|94353.9|94408.2|94358.2|94399.3|94349.3|36
1651494390000|2022-05-02 12:26:30|94403.7|94353.7|94390|94340|94404|94354|94388.8|94338.8|47
1651494400000|2022-05-02 12:26:40|94390.8|94340.8|94388.3|94338.3|94392.4|94342.4|94388.3|94338.3|44
1651494410000|2022-05-02 12:26:50|94387.4|94337.4|94385.8|94335.8|94388.4|94338.4|94385|94335|43
1651494420000|2022-05-02 12:27:00|94385.7|94335.7|94377.7|94327.7|94391.3|94346.7|94367.5|94324.4|55
1651494430000|2022-05-02 12:27:10|94381.8|94331.8|94378.6|94328.6|94385.6|94346.9|94368.4|94328.2|47
1651494440000|2022-05-02 12:27:20|94378.5|94328.5|94379.3|94329.3|94380.7|94330.7|94377.9|94327.9|38
1651494450000|2022-05-02 12:27:30|94380.5|94330.5|94381.3|94331.3|94381.3|94331.3|94378.3|94328.3|52
1651494460000|2022-05-02 12:27:40|94379.9|94329.9|94394.4|94344.4|94401.1|94362.5|94371.8|94329.9|62
1651494470000|2022-05-02 12:27:50|94394.2|94344.2|94398.5|94348.5|94398.5|94360.4|94378.6|94341.2|61
1651494480000|2022-05-02 12:28:00|94396.2|94346.2|94396.7|94346.7|94397.9|94347.9|94391.3|94341.3|65
1651494490000|2022-05-02 12:28:10|94396.4|94346.4|94398.5|94348.5|94402.3|94352.3|94394.8|94344.8|56
1651494500000|2022-05-02 12:28:20|94398.8|94348.8|94400.1|94350.1|94401.4|94351.4|94391.9|94341.9|56
1651494510000|2022-05-02 12:28:30|94400.4|94350.4|94398.6|94348.6|94400.4|94350.4|94395.8|94345.8|57
1651494520000|2022-05-02 12:28:40|94398.4|94348.4|94397.7|94347.7|94399.7|94349.7|94392.8|94342.8|61
1651494530000|2022-05-02 12:28:50|94397.2|94347.2|94395.5|94345.5|94403|94353|94393.2|94343.2|54
1651494540000|2022-05-02 12:29:00|94395.1|94345.1|94398.3|94348.3|94402.8|94352.8|94394.3|94344.3|63
1651494550000|2022-05-02 12:29:10|94397.9|94347.9|94394.8|94344.8|94398.4|94360.7|94382.9|94343.2|59
1651494560000|2022-05-02 12:29:20|94395.6|94345.6|94395.3|94345.3|94396.8|94355.5|94380.5|94342.6|49
1651494570000|2022-05-02 12:29:30|94393.5|94343.5|94396.6|94346.6|94400.3|94350.3|94391.6|94341.6|58
1651494580000|2022-05-02 12:29:40|94396.5|94346.5|94424.4|94374.4|94429|94379|94395.7|94345.7|42
1651494590000|2022-05-02 12:29:50|94424.1|94374.1|94424.6|94374.6|94430.2|94380.2|94423|94373|35
1651494600000|2022-05-02 12:30:00|94426.9|94376.9|94411.3|94361.3|94427.3|94377.3|94410.2|94360.2|51
1651494610000|2022-05-02 12:30:10|94410.3|94360.3|94416.2|94366.2|94419.2|94369.2|94408|94358|54
1651494620000|2022-05-02 12:30:20|94415.8|94365.8|94420|94370|94423.6|94373.6|94412.3|94362.3|67
1651494630000|2022-05-02 12:30:30|94419.4|94369.4|94430|94380|94432.8|94382.8|94419.4|94369.4|55
1651494640000|2022-05-02 12:30:40|94431.4|94381.4|94428.4|94378.4|94431.6|94395.8|94418.2|94377.8|47
1651494650000|2022-05-02 12:30:50|94430.1|94380.1|94426.9|94376.9|94430.1|94380.1|94423.6|94373.6|31
1651494660000|2022-05-02 12:31:00|94427.3|94377.3|94426.5|94376.5|94433.8|94383.8|94420.9|94370.9|45
1651494670000|2022-05-02 12:31:10|94426|94376|94416.5|94366.5|94428.6|94378.6|94412.3|94362.3|57
1651494680000|2022-05-02 12:31:20|94415.5|94365.5|94422.9|94372.9|94426.8|94376.8|94415.5|94365.5|59
1651494690000|2022-05-02 12:31:30|94422.6|94372.6|94455.1|94405.1|94457.6|94411.2|94422.6|94372.6|60
1651494700000|2022-05-02 12:31:40|94457.5|94407.5|94456.9|94406.9|94459.4|94419.5|94442.5|94397.5|47
1651494710000|2022-05-02 12:31:50|94455.9|94405.9|94473|94423|94474|94428.4|94452.3|94403.8|58
1651494720000|2022-05-02 12:32:00|94474.3|94424.3|94462.1|94437.1|94475.5|94440.5|94461.1|94420.3|45
1651494730000|2022-05-02 12:32:10|94462.9|94437.9|94485.9|94435.9|94485.9|94443.8|94461.2|94420.8|66
1651494740000|2022-05-02 12:32:20|94486.9|94436.9|94502.3|94452.3|94504.5|94456.7|94473.9|94435.6|61
1651494750000|2022-05-02 12:32:30|94506.9|94456.9|94501.7|94451.7|94506.9|94467.1|94489.1|94451|63
1651494760000|2022-05-02 12:32:40|94501.8|94451.8|94498|94448|94503.6|94453.6|94493.7|94443.7|58
1651494770000|2022-05-02 12:32:50|94497.6|94447.6|94495.2|94445.2|94498.6|94448.6|94491.5|94441.5|54
1651494780000|2022-05-02 12:33:00|94496.2|94446.2|94500.4|94450.4|94502|94452|94496.2|94446.2|41
1651494790000|2022-05-02 12:33:10|94500.2|94450.2|94490.6|94465.6|94507.2|94466.4|94487.7|94449|45
1651494800000|2022-05-02 12:33:20|94491.5|94466.5|94511.5|94461.5|94511.5|94473|94489.1|94458|52
1651494810000|2022-05-02 12:33:30|94511.1|94461.1|94504.7|94479.7|94515.3|94480.8|94500.6|94460.4|66
1651494820000|2022-05-02 12:33:40|94504.1|94479.1|94551.2|94501.2|94551.2|94501.2|94502.3|94462|52
1651494830000|2022-05-02 12:33:50|94552.6|94502.6|94558.2|94508.2|94565.7|94515.7|94547.5|94497.5|72
1651494840000|2022-05-02 12:34:00|94559|94509|94552|94502|94562.5|94512.5|94552|94502|61
1651494850000|2022-05-02 12:34:10|94552.8|94502.8|94556.2|94506.2|94558.6|94517.4|94542.4|94496.1|51
1651494860000|2022-05-02 12:34:20|94556.6|94506.6|94554.7|94504.7|94556.6|94506.6|94554.7|94504.7|20
1651494870000|2022-05-02 12:34:30|94554.8|94504.8|94560.2|94510.2|94560.2|94510.2|94553.1|94503.1|39
1651494880000|2022-05-02 12:34:40|94548.1|94523.1|94582.3|94532.3|94584.3|94545.6|94547.2|94511.7|57
1651494890000|2022-05-02 12:34:50|94581.6|94531.6|94585.1|94535.1|94588.1|94548.7|94569.3|94527.4|56
1651494900000|2022-05-02 12:35:00|94585.7|94535.7|94592.5|94542.5|94592.5|94542.5|94583.8|94533.8|34
1651494910000|2022-05-02 12:35:10|94594.5|94544.5|94598.8|94548.8|94602.1|94552.1|94594.5|94544.5|45
1651494920000|2022-05-02 12:35:20|94599.2|94549.2|94598.5|94548.5|94600.5|94550.5|94595.3|94545.3|34
1651494930000|2022-05-02 12:35:30|94598.1|94548.1|94611.9|94561.9|94616.6|94579.1|94598|94548|54
1651494940000|2022-05-02 12:35:40|94611.1|94561.1|94611.4|94561.4|94614.5|94576.6|94598.4|94557.1|45
1651494950000|2022-05-02 12:35:50|94592.3|94567.3|94613.2|94563.2|94614.2|94569.8|94588.7|94554.1|49
1651494960000|2022-05-02 12:36:00|94616.1|94566.1|94594.5|94569.5|94620.5|94578.6|94594.3|94554.2|52
1651494970000|2022-05-02 12:36:10|94595.2|94570.2|94608.3|94558.3|94612.9|94575.6|94593.1|94555.2|45
1651494980000|2022-05-02 12:36:20|94611|94561|94605.7|94555.7|94615.4|94565.4|94604.7|94554.7|50
1651494990000|2022-05-02 12:36:30|94605.9|94555.9|94608.5|94558.5|94611.5|94561.5|94604.4|94554.4|35
1651495000000|2022-05-02 12:36:40|94608.6|94558.6|94606.5|94556.5|94609|94559|94606.2|94556.2|27
1651495010000|2022-05-02 12:36:50|94606.3|94556.3|94598.7|94573.7|94608.9|94573.7|94598.7|94556.1|20
1651495020000|2022-05-02 12:37:00|94598|94573|94601.7|94551.7|94615.5|94573|94592.2|94551.7|49
1651495030000|2022-05-02 12:37:10|94604.4|94554.4|94599.8|94549.8|94604.4|94564.3|94579.2|94538.7|51
1651495040000|2022-05-02 12:37:20|94602.8|94552.8|94577.1|94527.1|94608.2|94564.7|94576.1|94526.1|61
1651495050000|2022-05-02 12:37:30|94577|94527|94579.9|94529.9|94583.3|94533.3|94577|94527|52
1651495060000|2022-05-02 12:37:40|94580.5|94530.5|94583.9|94533.9|94588.1|94538.1|94580|94530|48
1651495070000|2022-05-02 12:37:50|94584|94534|94586.1|94536.1|94587.5|94537.5|94584|94534|46
1651495080000|2022-05-02 12:38:00|94586|94536|94597.6|94547.6|94599.3|94549.3|94585.6|94535.6|52
1651495090000|2022-05-02 12:38:10|94597.3|94547.3|94593.6|94543.6|94601.6|94560.1|94584.1|94541.4|35
1651495100000|2022-05-02 12:38:20|94593.1|94543.1|94624.1|94574.1|94627.9|94577.9|94585.5|94535.5|53
1651495110000|2022-05-02 12:38:30|94623.7|94573.7|94627|94577|94634.8|94584.8|94623.7|94573.7|61
1651495120000|2022-05-02 12:38:40|94627.5|94577.5|94619.5|94569.5|94642.8|94592.8|94617.9|94567.9|56
1651495130000|2022-05-02 12:38:50|94621.2|94571.2|94600.5|94550.5|94621.2|94571.2|94599|94549|48
1651495140000|2022-05-02 12:39:00|94600.6|94550.6|94599.9|94549.9|94604.4|94554.4|94597.9|94547.9|38
1651495150000|2022-05-02 12:39:10|94600.9|94550.9|94591.2|94541.2|94607.7|94557.7|94591.1|94541.1|50
1651495160000|2022-05-02 12:39:20|94594.7|94544.7|94581.8|94531.8|94594.7|94544.7|94581.4|94531.4|30
1651495170000|2022-05-02 12:39:30|94584.4|94534.4|94587.1|94537.1|94593.4|94543.4|94580.4|94530.4|40
1651495180000|2022-05-02 12:39:40|94586|94536|94582.8|94532.8|94587|94537|94581.3|94531.3|41
1651495190000|2022-05-02 12:39:50|94584|94534|94584.8|94534.8|94585.9|94535.9|94583|94533|41
1651495200000|2022-05-02 12:40:00|94586|94536|94588.3|94538.3|94589.4|94539.4|94576.5|94526.5|52
1651495210000|2022-05-02 12:40:10|94587.8|94537.8|94579.2|94529.2|94589.2|94539.2|94579.2|94529.2|59
1651495220000|2022-05-02 12:40:20|94581.4|94531.4|94582.6|94532.6|94587.6|94537.6|94578.2|94528.2|53
1651495230000|2022-05-02 12:40:30|94583.7|94533.7|94587.4|94537.4|94589.2|94539.2|94583.7|94533.7|34
1651495240000|2022-05-02 12:40:40|94586.8|94536.8|94587.4|94537.4|94589.3|94539.3|94585.9|94535.9|30
1651495250000|2022-05-02 12:40:50|94587.3|94537.3|94598.8|94548.8|94600.4|94550.4|94587.3|94537.3|50
1651495260000|2022-05-02 12:41:00|94598|94548|94596|94546|94599.1|94549.1|94594.1|94544.1|37
1651495270000|2022-05-02 12:41:10|94595.1|94545.1|94589|94539|94599.6|94549.6|94589|94539|53
1651495280000|2022-05-02 12:41:20|94590.9|94540.9|94584.1|94534.1|94592.3|94542.3|94583.3|94533.3|56
1651495290000|2022-05-02 12:41:30|94584.7|94534.7|94588.4|94538.4|94590.1|94540.1|94584.2|94534.2|43
1651495300000|2022-05-02 12:41:40|94587.1|94537.1|94585.7|94535.7|94587.1|94537.1|94584.7|94534.7|39
1651495310000|2022-05-02 12:41:50|94585.8|94535.8|94581.7|94531.7|94586.7|94536.7|94581.7|94531.7|43
1651495320000|2022-05-02 12:42:00|94581.4|94531.4|94580.5|94530.5|94582.5|94544.3|94567.5|94530.1|44
1651495330000|2022-05-02 12:42:10|94580|94530|94587.9|94537.9|94588.4|94549.8|94572.2|94525.1|49
1651495340000|2022-05-02 12:42:20|94586.9|94536.9|94591.6|94541.6|94593.2|94543.2|94586.9|94536.9|41
1651495350000|2022-05-02 12:42:30|94594.3|94544.3|94588.3|94538.3|94595.6|94545.6|94586.1|94536.1|54
1651495360000|2022-05-02 12:42:40|94586.9|94536.9|94600|94550|94601.3|94563.1|94586.9|94536.9|36
1651495370000|2022-05-02 12:42:50|94600.5|94550.5|94601.8|94551.8|94601.8|94551.8|94598.8|94548.8|29
1651495380000|2022-05-02 12:43:00|94601.1|94551.1|94604.2|94554.2|94604.6|94554.6|94600.8|94550.8|41
1651495390000|2022-05-02 12:43:10|94604|94554|94642.6|94592.6|94645.2|94595.2|94597.7|94554|67
1651495400000|2022-05-02 12:43:20|94641.8|94591.8|94639.3|94589.3|94649.8|94609|94633.1|94588.9|60
1651495410000|2022-05-02 12:43:30|94640.1|94590.1|94645.4|94595.4|94647.2|94597.2|94639.2|94589.2|50
1651495420000|2022-05-02 12:43:40|94644.7|94594.7|94648.2|94598.2|94651.4|94613.7|94638|94594.7|41
1651495430000|2022-05-02 12:43:50|94649.1|94599.1|94642|94592|94649.3|94611.8|94629.1|94589.8|29
1651495440000|2022-05-02 12:44:00|94640.1|94590.1|94641.8|94591.8|94643.8|94593.8|94638.1|94588.1|47
1651495450000|2022-05-02 12:44:10|94607.7|94557.7|94581.4|94531.4|94607.7|94557.7|94567.6|94517.6|66
1651495460000|2022-05-02 12:44:20|94581.7|94531.7|94572.6|94522.6|94585.7|94535.7|94554.9|94515.7|51
1651495470000|2022-05-02 12:44:30|94560.2|94535.2|94557.9|94532.9|94581.5|94535.2|94552.3|94514.3|62
1651495480000|2022-05-02 12:44:40|94559|94534|94569.1|94519.1|94575.3|94539|94558.1|94515.3|55
1651495490000|2022-05-02 12:44:50|94569.2|94519.2|94573.8|94523.8|94576.1|94541.3|94563.7|94518.9|51
1651495500000|2022-05-02 12:45:00|94574|94524|94579.8|94529.8|94594.3|94544.3|94572.9|94522.9|67
1651495510000|2022-05-02 12:45:10|94579.2|94529.2|94573.4|94548.4|94586.8|94548.4|94566.3|94527.6|52
1651495520000|2022-05-02 12:45:20|94573.6|94548.6|94583.6|94533.6|94585.7|94549|94567.5|94528.4|40
1651495530000|2022-05-02 12:45:30|94584.3|94534.3|94583.8|94533.8|94585.8|94535.8|94582.8|94532.8|42
1651495540000|2022-05-02 12:45:40|94583.3|94533.3|94595.1|94545.1|94597.5|94551.4|94573.9|94532.2|44
1651495550000|2022-05-02 12:45:50|94596.1|94546.1|94586.7|94536.7|94596.3|94559.9|94580.5|94536.7|55
1651495560000|2022-05-02 12:46:00|94587.1|94537.1|94570.5|94520.5|94587.2|94542.1|94559.5|94518.6|50
1651495570000|2022-05-02 12:46:10|94570.7|94520.7|94596.9|94546.9|94597.7|94547.7|94570.5|94520.5|51
1651495580000|2022-05-02 12:46:20|94595.9|94545.9|94607.1|94557.1|94607.5|94567.3|94573.1|94532.8|57
1651495590000|2022-05-02 12:46:30|94605.2|94555.2|94603.9|94553.9|94609.3|94572.4|94596.3|94550.6|43
1651495600000|2022-05-02 12:46:40|94603.3|94553.3|94591.1|94541.1|94603.9|94555.6|94580.6|94539.5|53
1651495610000|2022-05-02 12:46:50|94591.8|94541.8|94592.7|94542.7|94598.9|94552.2|94577.2|94538.2|42
1651495620000|2022-05-02 12:47:00|94578.9|94553.9|94603.6|94553.6|94606.7|94567.5|94578.9|94541.5|55
1651495630000|2022-05-02 12:47:10|94604.9|94554.9|94611.3|94561.3|94617.3|94575.3|94597.7|94553|46
1651495640000|2022-05-02 12:47:20|94611.5|94561.5|94597.1|94572.1|94611.5|94575.2|94592.4|94561.5|41
1651495650000|2022-05-02 12:47:30|94597.4|94572.4|94607.8|94557.8|94612.3|94573.9|94597.4|94557.8|32
1651495660000|2022-05-02 12:47:40|94608|94558|94607.3|94557.3|94609.6|94573|94595.8|94555.7|22
1651495670000|2022-05-02 12:47:50|94606.6|94556.6|94610.4|94560.4|94610.9|94574.8|94599|94554.4|33
1651495680000|2022-05-02 12:48:00|94610.2|94560.2|94625.6|94575.6|94627|94581.4|94606.4|94560.2|56
1651495690000|2022-05-02 12:48:10|94625.3|94575.3|94623.1|94573.1|94625.8|94575.8|94621.9|94571.9|33
1651495700000|2022-05-02 12:48:20|94622.8|94572.8|94624.4|94574.4|94625.6|94590.2|94612.5|94567.1|47
1651495710000|2022-05-02 12:48:30|94625.8|94575.8|94620.1|94570.1|94626.7|94576.7|94619.8|94569.8|36
1651495720000|2022-05-02 12:48:40|94619.8|94569.8|94627.2|94577.2|94628.8|94590.9|94606.6|94569.8|57
1651495730000|2022-05-02 12:48:50|94627.9|94577.9|94626.6|94576.6|94633.4|94593.8|94611.4|94575.6|55
1651495740000|2022-05-02 12:49:00|94626.8|94576.8|94632|94582|94632|94582|94624.3|94574.3|41
1651495750000|2022-05-02 12:49:10|94632.1|94582.1|94630.7|94580.7|94636.7|94597.6|94617.2|94578.7|48
1651495760000|2022-05-02 12:49:20|94632.9|94582.9|94626.5|94576.5|94633.4|94583.4|94624.8|94574.8|53
1651495770000|2022-05-02 12:49:30|94624.9|94574.9|94625.4|94575.4|94632|94582|94624.9|94574.9|36
1651495780000|2022-05-02 12:49:40|94629.5|94579.5|94648|94598|94650.1|94600.1|94628.1|94578.1|53
1651495790000|2022-05-02 12:49:50|94648.8|94598.8|94665.3|94615.3|94672.3|94626.1|94645.6|94596.6|66
1651495800000|2022-05-02 12:50:00|94665.6|94615.6|94678.7|94628.7|94686.7|94636.7|94665.6|94615.6|66
1651495810000|2022-05-02 12:50:10|94678.5|94628.5|94666.3|94616.3|94678.6|94630.6|94655.6|94615.6|51
1651495820000|2022-05-02 12:50:20|94665.8|94615.8|94662.2|94612.2|94665.8|94615.8|94661.4|94611.4|54
1651495830000|2022-05-02 12:50:30|94662.4|94612.4|94665.9|94615.9|94668.9|94618.9|94662.4|94612.4|35
1651495840000|2022-05-02 12:50:40|94665.4|94615.4|94660.7|94610.7|94666.8|94616.8|94660.4|94610.4|42
1651495850000|2022-05-02 12:50:50|94661.4|94611.4|94663.7|94613.7|94664.4|94625|94650|94605.5|57
1651495860000|2022-05-02 12:51:00|94663.4|94613.4|94665.9|94615.9|94668.3|94618.3|94663.3|94613.3|58
1651495870000|2022-05-02 12:51:10|94666|94616|94670.1|94620.1|94670.1|94628|94651.1|94614|44
1651495880000|2022-05-02 12:51:20|94670.5|94620.5|94666.3|94616.3|94670.5|94620.5|94665.6|94615.6|30
1651495890000|2022-05-02 12:51:30|94666.5|94616.5|94667|94617|94668|94618|94666|94616|32
1651495900000|2022-05-02 12:51:40|94666.8|94616.8|94668.5|94618.5|94668.5|94618.5|94666.1|94616.1|26
1651495910000|2022-05-02 12:51:50|94658.7|94633.7|94656.9|94631.9|94672.4|94634.1|94655.4|94617.6|37
1651495920000|2022-05-02 12:52:00|94657.9|94632.9|94658.2|94633.2|94669.4|94633.9|94655.3|94618.8|51
1651495930000|2022-05-02 12:52:10|94658.7|94633.7|94687.2|94637.2|94695.2|94653.3|94656.8|94626.9|56
1651495940000|2022-05-02 12:52:20|94687.5|94637.5|94689.1|94639.1|94693|94652.3|94677.3|94635.1|54
1651495950000|2022-05-02 12:52:30|94691|94641|94687.2|94637.2|94692.2|94642.2|94685.6|94635.6|51
1651495960000|2022-05-02 12:52:40|94687.4|94637.4|94693|94643|94695|94645|94687|94637|56
1651495970000|2022-05-02 12:52:50|94693.3|94643.3|94714.9|94664.9|94714.9|94664.9|94689.3|94639.3|45
1651495980000|2022-05-02 12:53:00|94712.2|94662.2|94708.1|94658.1|94719|94669|94700.3|94650.3|72
1651495990000|2022-05-02 12:53:10|94708.6|94658.6|94708.8|94658.8|94712.2|94662.2|94704.8|94654.8|55
1651496000000|2022-05-02 12:53:20|94712.9|94662.9|94720.5|94670.5|94722.1|94672.1|94712.9|94662.9|55
1651496010000|2022-05-02 12:53:30|94720.4|94670.4|94708.7|94658.7|94720.5|94670.5|94708.4|94658.4|46
1651496020000|2022-05-02 12:53:40|94713.2|94663.2|94712.2|94662.2|94717.6|94667.6|94705|94655|49
1651496030000|2022-05-02 12:53:50|94713.7|94663.7|94712.9|94662.9|94716.3|94666.3|94707.3|94657.3|58
1651496040000|2022-05-02 12:54:00|94713.6|94663.6|94713.4|94663.4|94720.7|94670.7|94712.2|94662.2|51
1651496050000|2022-05-02 12:54:10|94715.3|94665.3|94709.6|94659.6|94726.4|94676.4|94708.4|94658.4|49
1651496060000|2022-05-02 12:54:20|94709.1|94659.1|94707.3|94657.3|94710.6|94660.6|94706.5|94656.5|31
1651496070000|2022-05-02 12:54:30|94707.6|94657.6|94706.1|94656.1|94709.2|94659.2|94701|94651|44
1651496080000|2022-05-02 12:54:40|94706.5|94656.5|94703|94653|94706.7|94656.7|94700.1|94650.1|48
1651496090000|2022-05-02 12:54:50|94704.4|94654.4|94698.5|94648.5|94704.4|94654.4|94695.9|94645.9|31
1651496100000|2022-05-02 12:55:00|94700.5|94650.5|94710.5|94660.5|94710.5|94660.5|94700|94650|57
1651496110000|2022-05-02 12:55:10|94709.9|94659.9|94734.4|94684.4|94737.1|94687.1|94707.6|94657.6|53
1651496120000|2022-05-02 12:55:20|94734.7|94684.7|94738.7|94688.7|94742.2|94692.2|94732.6|94682.6|55
1651496130000|2022-05-02 12:55:30|94738.9|94688.9|94747.5|94697.5|94749.9|94699.9|94730.8|94680.8|70
1651496140000|2022-05-02 12:55:40|94748.4|94698.4|94758.9|94708.9|94759|94709|94720.4|94675.8|63
1651496150000|2022-05-02 12:55:50|94756.5|94706.5|94768.8|94718.8|94770.3|94720.3|94754.2|94704.2|72
1651496160000|2022-05-02 12:56:00|94768.6|94718.6|94768.7|94718.7|94771.7|94721.7|94763.8|94713.8|69
1651496170000|2022-05-02 12:56:10|94769.5|94719.5|94758.9|94708.9|94770|94720|94758.9|94708.9|75
1651496180000|2022-05-02 12:56:20|94758.5|94708.5|94760.5|94710.5|94764.4|94714.4|94757.3|94707.3|67
1651496190000|2022-05-02 12:56:30|94763.6|94713.6|94762.8|94712.8|94765.4|94715.4|94756.5|94706.5|61
1651496200000|2022-05-02 12:56:40|94762.2|94712.2|94759.6|94709.6|94766.7|94716.7|94759.6|94709.6|67
1651496210000|2022-05-02 12:56:50|94760.3|94710.3|94764|94714|94773.6|94723.6|94760.3|94710.3|77
1651496220000|2022-05-02 12:57:00|94764.1|94714.1|94763.7|94713.7|94766.9|94716.9|94761.1|94711.1|67
1651496230000|2022-05-02 12:57:10|94763.9|94713.9|94786.1|94736.1|94786.1|94736.1|94759.6|94709.6|75
1651496240000|2022-05-02 12:57:20|94788.5|94738.5|94805.3|94755.3|94806|94756|94775.7|94725.7|55
1651496250000|2022-05-02 12:57:30|94800.1|94750.1|94807.1|94757.1|94824.7|94774.7|94800.1|94750.1|67
1651496260000|2022-05-02 12:57:40|94804.3|94754.3|94822.1|94772.1|94822.4|94772.4|94804.3|94754.3|61
1651496270000|2022-05-02 12:57:50|94821.2|94771.2|94822.7|94772.7|94822.8|94772.8|94816.1|94766.1|61
1651496280000|2022-05-02 12:58:00|94822.8|94772.8|94829.3|94779.3|94832.1|94782.1|94822.4|94772.4|55
1651496290000|2022-05-02 12:58:10|94827.8|94777.8|94820.6|94770.6|94843.5|94793.5|94813.9|94763.9|56
1651496300000|2022-05-02 12:58:20|94820.4|94770.4|94819.6|94769.6|94828.2|94778.2|94818.8|94768.8|62
1651496310000|2022-05-02 12:58:30|94819.4|94769.4|94824.3|94774.3|94824.6|94774.6|94819.4|94769.4|48
1651496320000|2022-05-02 12:58:40|94824|94774|94832.6|94782.6|94833.1|94783.1|94824|94774|52
1651496330000|2022-05-02 12:58:50|94831.7|94781.7|94813.7|94763.7|94832.7|94789.3|94811.3|94761.3|67
1651496340000|2022-05-02 12:59:00|94813.5|94763.5|94786.3|94736.3|94814|94764|94784.2|94734.2|64
1651496350000|2022-05-02 12:59:10|94785.2|94735.2|94750.2|94700.2|94787.8|94737.8|94750.2|94700.2|65
1651496360000|2022-05-02 12:59:20|94750.7|94700.7|94746.1|94696.1|94750.7|94700.7|94737.9|94687.9|63
1651496370000|2022-05-02 12:59:30|94744.8|94694.8|94742.8|94692.8|94749.7|94699.7|94739.3|94689.3|53
1651496380000|2022-05-02 12:59:40|94743.5|94693.5|94753.6|94703.6|94760.7|94710.7|94743.1|94693.1|59
1651496390000|2022-05-02 12:59:50|94752.6|94702.6|94760.3|94710.3|94762.4|94712.4|94750.5|94700.5|60
1651496400000|2022-05-02 13:00:00|94757.5|94707.5|94740.5|94690.5|94759.1|94709.1|94734.9|94684.9|66
1651496410000|2022-05-02 13:00:10|94740.6|94690.6|94746.3|94696.3|94746.9|94696.9|94737.4|94687.4|51
1651496420000|2022-05-02 13:00:20|94745.7|94695.7|94749.2|94699.2|94751.2|94701.2|94745.6|94695.6|39
1651496430000|2022-05-02 13:00:30|94749.3|94699.3|94697.3|94647.3|94757.3|94717.9|94697.3|94647.3|59
1651496440000|2022-05-02 13:00:40|94698.2|94648.2|94695.3|94645.3|94698.2|94648.2|94685.2|94635.2|62
1651496450000|2022-05-02 13:00:50|94696.7|94646.7|94677.2|94627.2|94701.6|94651.6|94677.2|94627.2|64
1651496460000|2022-05-02 13:01:00|94673.3|94623.3|94687.4|94637.4|94693.3|94643.3|94664.5|94614.5|69
1651496470000|2022-05-02 13:01:10|94688.4|94638.4|94701.9|94651.9|94702.9|94652.9|94687.5|94637.5|57
1651496480000|2022-05-02 13:01:20|94701.1|94651.1|94688.1|94638.1|94702.9|94652.9|94688.1|94638.1|49
1651496490000|2022-05-02 13:01:30|94688.7|94638.7|94670.2|94620.2|94690.3|94640.3|94668|94618|62
1651496500000|2022-05-02 13:01:40|94670.8|94620.8|94673.2|94623.2|94675.3|94625.3|94669|94619|54
1651496510000|2022-05-02 13:01:50|94673.1|94623.1|94686.6|94636.6|94686.6|94649.6|94657.7|94620.3|40
1651496520000|2022-05-02 13:02:00|94685.9|94635.9|94673.5|94623.5|94688.5|94646|94659.4|94619.6|55
1651496530000|2022-05-02 13:02:10|94673.6|94623.6|94685.9|94635.9|94685.9|94650.4|94664.8|94622.5|50
1651496540000|2022-05-02 13:02:20|94692|94642|94695.1|94645.1|94709.5|94667.9|94682.5|94642|57
1651496550000|2022-05-02 13:02:30|94695.6|94645.6|94665|94615|94695.7|94645.7|94663.3|94613.3|54
1651496560000|2022-05-02 13:02:40|94665.4|94615.4|94664|94614|94666.7|94616.7|94663.5|94613.5|43
1651496570000|2022-05-02 13:02:50|94663.6|94613.6|94674|94624|94674|94634.7|94649.2|94611.5|61
1651496580000|2022-05-02 13:03:00|94673|94623|94660.6|94610.6|94675.1|94638.1|94646.9|94608.5|59
1651496590000|2022-05-02 13:03:10|94660.7|94610.7|94652.4|94627.4|94669.2|94632.7|94646.9|94610.7|56
1651496600000|2022-05-02 13:03:20|94652.5|94627.5|94652.4|94627.4|94664.6|94631.4|94646|94607.7|53
1651496610000|2022-05-02 13:03:30|94653.2|94628.2|94666.8|94616.8|94671.4|94635.2|94653.1|94613.4|48
1651496620000|2022-05-02 13:03:40|94654.2|94629.2|94665.9|94615.9|94675.6|94639.6|94650.7|94613.4|58
1651496630000|2022-05-02 13:03:50|94665.5|94615.5|94654.4|94629.4|94670|94630.6|94653.3|94615.2|29
1651496640000|2022-05-02 13:04:00|94654.3|94629.3|94656|94631|94669.6|94632.1|94650.8|94612.8|59
1651496650000|2022-05-02 13:04:10|94654.7|94629.7|94652.8|94627.8|94666.9|94630.5|94651.9|94613.4|40
1651496660000|2022-05-02 13:04:20|94651.4|94626.4|94645.5|94620.5|94664|94626.4|94645.4|94607.9|39
1651496670000|2022-05-02 13:04:30|94645.6|94620.6|94659.9|94634.9|94671.5|94635|94644.7|94617.3|37
1651496680000|2022-05-02 13:04:40|94660.1|94635.1|94660.9|94635.9|94662.2|94637.2|94659.4|94634.4|23
1651496690000|2022-05-02 13:04:50|94660.5|94635.5|94646.9|94621.9|94662.4|94635.5|94645.6|94606.9|58
1651496700000|2022-05-02 13:05:00|94647.1|94622.1|94645.2|94620.2|94658.5|94623|94641.3|94603.8|61
1651496710000|2022-05-02 13:05:10|94644.6|94619.6|94661.3|94611.3|94663.3|94625.6|94644.6|94606.7|60
1651496720000|2022-05-02 13:05:20|94660.8|94610.8|94646.7|94621.7|94663.2|94621.7|94641.4|94608.7|38
1651496730000|2022-05-02 13:05:30|94649.5|94624.5|94644.2|94619.2|94658.7|94624.6|94642.1|94602.3|34
1651496740000|2022-05-02 13:05:40|94644.3|94619.3|94640.4|94590.4|94653.3|94620.2|94630.9|94590.4|58
1651496750000|2022-05-02 13:05:50|94640.5|94590.5|94623.5|94598.5|94643.2|94598.5|94619.6|94582.7|71
1651496760000|2022-05-02 13:06:00|94623.3|94598.3|94630.6|94605.6|94643.3|94607.2|94623.3|94589.8|58
1651496770000|2022-05-02 13:06:10|94630.4|94605.4|94628.9|94603.9|94647.8|94609.6|94628.9|94591.7|32
1651496780000|2022-05-02 13:06:20|94630.1|94605.1|94624.8|94599.8|94630.1|94605.1|94624.8|94599.8|42
1651496790000|2022-05-02 13:06:30|94625.6|94600.6|94628.5|94603.5|94630.9|94605.9|94624.9|94599.9|26
1651496800000|2022-05-02 13:06:40|94640.9|94590.9|94624.3|94599.3|94644.3|94605.9|94624.3|94586.5|28
1651496810000|2022-05-02 13:06:50|94624.1|94599.1|94626|94601|94626.4|94601.4|94621.8|94596.8|34
1651496820000|2022-05-02 13:07:00|94627.5|94602.5|94640.8|94590.8|94640.8|94602.6|94626|94587.5|36
1651496830000|2022-05-02 13:07:10|94640.5|94590.5|94647|94597|94647.9|94609.6|94633.4|94590.5|24
1651496840000|2022-05-02 13:07:20|94647.3|94597.3|94647.4|94597.4|94656|94614.9|94637.4|94597.1|31
1651496850000|2022-05-02 13:07:30|94647.2|94597.2|94648.9|94598.9|94653.3|94603.3|94646.8|94596.8|37
1651496860000|2022-05-02 13:07:40|94649.3|94599.3|94639.4|94614.4|94653.8|94615.7|94639.1|94599.3|28
1651496870000|2022-05-02 13:07:50|94639.1|94614.1|94639.5|94614.5|94652.8|94615.9|94633.7|94595.1|57
1651496880000|2022-05-02 13:08:00|94640|94615|94654.5|94629.5|94666.1|94629.9|94639.2|94602|49
1651496890000|2022-05-02 13:08:10|94655|94630|94668.6|94618.6|94668.7|94631.8|94654.9|94617.2|38
1651496900000|2022-05-02 13:08:20|94668.5|94618.5|94671.5|94621.5|94675.1|94636.9|94655.6|94618.5|38
1651496910000|2022-05-02 13:08:30|94671.6|94621.6|94637.9|94587.9|94672.3|94630.1|94634|94584|58
1651496920000|2022-05-02 13:08:40|94637.1|94587.1|94627.7|94577.7|94637.3|94587.3|94627.6|94577.6|43
1651496930000|2022-05-02 13:08:50|94625.2|94575.2|94639|94589|94641.8|94591.8|94625.2|94575.2|59
1651496940000|2022-05-02 13:09:00|94638.2|94588.2|94646.6|94596.6|94649.5|94599.5|94634.5|94584.5|57
1651496950000|2022-05-02 13:09:10|94646.9|94596.9|94641.9|94591.9|94648.9|94598.9|94641.3|94591.3|48
1651496960000|2022-05-02 13:09:20|94641.8|94591.8|94633.3|94583.3|94642.9|94592.9|94632.4|94582.4|54
1651496970000|2022-05-02 13:09:30|94633.1|94583.1|94636|94586|94636.9|94597.7|94621|94578.3|40
1651496980000|2022-05-02 13:09:40|94636.4|94586.4|94642.5|94592.5|94652.7|94609.6|94631.4|94586.4|55
1651496990000|2022-05-02 13:09:50|94641.3|94591.3|94652.2|94602.2|94653.1|94614.8|94637.4|94591.3|51
1651497000000|2022-05-02 13:10:00|94652.3|94602.3|94647.6|94597.6|94652.3|94602.3|94646.8|94596.8|47
1651497010000|2022-05-02 13:10:10|94646.8|94596.8|94637.8|94612.8|94648|94612.8|94632.1|94595.7|50
1651497020000|2022-05-02 13:10:20|94651.3|94601.3|94632.8|94607.8|94651.3|94613.5|94632.2|94597.7|52
1651497030000|2022-05-02 13:10:30|94632.5|94607.5|94630.9|94605.9|94638.2|94613.2|94630.9|94605.9|35
1651497040000|2022-05-02 13:10:40|94631|94606|94632.8|94607.8|94645.6|94610.8|94630.6|94593.4|48
1651497050000|2022-05-02 13:10:50|94632.3|94607.3|94638.1|94613.1|94639.3|94614.3|94630.7|94605.7|63
1651497060000|2022-05-02 13:11:00|94635.6|94610.6|94645.8|94595.8|94646.8|94613.7|94632.9|94595.8|67
1651497070000|2022-05-02 13:11:10|94633.2|94608.2|94634.8|94609.8|94637.2|94612.2|94632.3|94607.3|56
1651497080000|2022-05-02 13:11:20|94634.6|94609.6|94637.2|94612.2|94640.5|94615.5|94634.3|94609.3|53
1651497090000|2022-05-02 13:11:30|94637|94612|94629.4|94604.4|94643.3|94612|94626.4|94592.8|69
1651497100000|2022-05-02 13:11:40|94632|94607|94633.3|94608.3|94638.9|94613.9|94629.7|94604.7|57
1651497110000|2022-05-02 13:11:50|94633.7|94608.7|94637.3|94612.3|94637.6|94612.6|94630.9|94605.9|55
1651497120000|2022-05-02 13:12:00|94638.2|94613.2|94638.5|94613.5|94642|94617|94637.6|94612.6|50
1651497130000|2022-05-02 13:12:10|94639.3|94614.3|94628.4|94603.4|94640.2|94615.2|94628|94603|63
1651497140000|2022-05-02 13:12:20|94626|94601|94642|94592|94642|94609.9|94626|94591.7|59
1651497150000|2022-05-02 13:12:30|94642.7|94592.7|94635.9|94610.9|94649.5|94612.4|94629.2|94591.4|62
1651497160000|2022-05-02 13:12:40|94635.7|94610.7|94650.7|94600.7|94652|94615.3|94635.2|94598.1|66
1651497170000|2022-05-02 13:12:50|94652.3|94602.3|94637.5|94612.5|94654.3|94616.2|94637|94599.5|68
1651497180000|2022-05-02 13:13:00|94638|94613|94658.3|94608.3|94658.3|94619.5|94637.7|94600.3|58
1651497190000|2022-05-02 13:13:10|94659.9|94609.9|94644.6|94619.6|94660.1|94621|94639.4|94607.1|57
1651497200000|2022-05-02 13:13:20|94645.4|94620.4|94646.3|94621.3|94655|94623|94639.6|94602.4|55
1651497210000|2022-05-02 13:13:30|94645.8|94620.8|94644.9|94619.9|94647.6|94622.6|94644.9|94619.9|54
1651497220000|2022-05-02 13:13:40|94645.7|94620.7|94642.3|94617.3|94666.2|94628.9|94642.1|94601.4|67
1651497230000|2022-05-02 13:13:50|94640.7|94615.7|94646.6|94621.6|94658.6|94623.1|94639.3|94606.6|66
1651497240000|2022-05-02 13:14:00|94647.1|94622.1|94643.3|94618.3|94648.6|94623.6|94643.3|94618.3|51
1651497250000|2022-05-02 13:14:10|94642.9|94617.9|94643.9|94618.9|94645.2|94620.2|94641.9|94616.9|45
1651497260000|2022-05-02 13:14:20|94644.1|94619.1|94644.5|94619.5|94646.5|94621.5|94643.1|94618.1|35
1651497270000|2022-05-02 13:14:30|94643.9|94618.9|94637.5|94612.5|94650.5|94620.6|94637.4|94599.3|59
1651497280000|2022-05-02 13:14:40|94649.5|94599.5|94648.4|94598.4|94651.8|94619.3|94635|94596.7|65
1651497290000|2022-05-02 13:14:50|94635.7|94610.7|94614.3|94589.3|94636.9|94611.9|94611.5|94572|52
1651497300000|2022-05-02 13:15:00|94614.5|94589.5|94638.3|94588.3|94638.4|94599|94609.1|94571.6|65
1651497310000|2022-05-02 13:15:10|94637.3|94587.3|94619.7|94594.7|94642.8|94605|94616.8|94581.8|64
1651497320000|2022-05-02 13:15:20|94620.1|94595.1|94620.1|94595.1|94623.4|94598.4|94618.8|94593.8|44
1651497330000|2022-05-02 13:15:30|94619.6|94594.6|94617.7|94592.7|94636.6|94599|94616.6|94582.4|44
1651497340000|2022-05-02 13:15:40|94618.1|94593.1|94620.7|94595.7|94620.7|94595.7|94617.8|94592.8|24
1651497350000|2022-05-02 13:15:50|94621.8|94596.8|94638.6|94588.6|94648.8|94611.5|94621.8|94588.4|53
1651497360000|2022-05-02 13:16:00|94640.3|94590.3|94633.2|94583.2|94640.3|94598.7|94607.3|94574.4|60
1651497370000|2022-05-02 13:16:10|94632.6|94582.6|94621.4|94571.4|94632.6|94591.5|94611|94570.9|59
1651497380000|2022-05-02 13:16:20|94621.3|94571.3|94602.1|94577.1|94629.2|94590.8|94602.1|94570.4|61
1651497390000|2022-05-02 13:16:30|94604.4|94579.4|94614.4|94589.4|94627.7|94589.9|94596.3|94560.1|59
1651497400000|2022-05-02 13:16:40|94614.5|94589.5|94611.6|94586.6|94614.6|94589.6|94609.5|94584.5|43
1651497410000|2022-05-02 13:16:50|94611.7|94586.7|94613|94588|94623.2|94591.8|94609.9|94569.5|51
1651497420000|2022-05-02 13:17:00|94611.7|94586.7|94605.3|94555.3|94617.4|94587.4|94596.8|94554.7|46
1651497430000|2022-05-02 13:17:10|94604.1|94554.1|94599.9|94574.9|94609.4|94577.9|94591.3|94550.7|57
1651497440000|2022-05-02 13:17:20|94600.4|94575.4|94606.8|94581.8|94607.2|94582.2|94600.4|94575.4|47
1651497450000|2022-05-02 13:17:30|94607.3|94582.3|94601.5|94576.5|94619.3|94582.5|94600.5|94567.7|47
1651497460000|2022-05-02 13:17:40|94601.2|94576.2|94603.1|94578.1|94619.4|94582.1|94599.6|94567|36
1651497470000|2022-05-02 13:17:50|94603|94578|94618.1|94568.1|94619.7|94579.9|94600.1|94566.6|42
1651497480000|2022-05-02 13:18:00|94614.3|94564.3|94616.2|94566.2|94617.7|94578.9|94596|94564.2|45
1651497490000|2022-05-02 13:18:10|94614|94564|94618.5|94568.5|94619.7|94581.3|94599|94563.6|41
1651497500000|2022-05-02 13:18:20|94617.8|94567.8|94607.1|94582.1|94618.6|94583.8|94605.8|94567.8|41
1651497510000|2022-05-02 13:18:30|94608|94583|94607.9|94582.9|94608|94583|94606.5|94581.5|23
1651497520000|2022-05-02 13:18:40|94606.9|94581.9|94609.1|94584.1|94609.2|94584.2|94603.7|94578.7|38
1651497530000|2022-05-02 13:18:50|94609|94584|94610.9|94585.9|94626.6|94589.4|94608.9|94576.2|34
1651497540000|2022-05-02 13:19:00|94610.8|94585.8|94610.4|94585.4|94611.2|94586.2|94605.5|94580.5|41
1651497550000|2022-05-02 13:19:10|94611.1|94586.1|94609.5|94584.5|94624.4|94587.6|94608.7|94573|37
1651497560000|2022-05-02 13:19:20|94609.4|94584.4|94613.1|94588.1|94621.9|94596.3|94609.3|94570.9|34
1651497570000|2022-05-02 13:19:30|94613.3|94588.3|94619.9|94594.9|94631.1|94595|94613|94576.5|39
1651497580000|2022-05-02 13:19:40|94625.8|94600.8|94630.2|94605.2|94631.5|94606.5|94625.8|94600.8|47
1651497590000|2022-05-02 13:19:50|94629.6|94604.6|94642.9|94617.9|94660.8|94621.7|94629.4|94604.4|53
1651497600000|2022-05-02 13:20:00|94643.6|94618.6|94650.7|94600.7|94662.9|94628.7|94635.1|94598.2|56
1651497610000|2022-05-02 13:20:10|94652.8|94602.8|94634.5|94609.5|94654.5|94615.6|94633.6|94598.6|50
1651497620000|2022-05-02 13:20:20|94633.1|94608.1|94665|94615|94665|94623.3|94628.6|94594.8|54
1651497630000|2022-05-02 13:20:30|94664.4|94614.4|94684.1|94634.1|94687.1|94650.1|94658.6|94611.8|62
1651497640000|2022-05-02 13:20:40|94684.3|94634.3|94662|94637|94691|94649.7|94658.7|94621|53
1651497650000|2022-05-02 13:20:50|94661.8|94636.8|94684.1|94634.1|94684.1|94642.7|94659.4|94621.3|51
1651497660000|2022-05-02 13:21:00|94679.5|94629.5|94687.8|94637.8|94688.9|94647.1|94667.8|94627.5|42
1651497670000|2022-05-02 13:21:10|94687.4|94637.4|94671.9|94646.9|94691.2|94652.1|94671.9|94635|46
1651497680000|2022-05-02 13:21:20|94671.8|94646.8|94670.1|94645.1|94680.1|94648.6|94663.9|94627.2|42
1651497690000|2022-05-02 13:21:30|94669.7|94644.7|94674.3|94624.3|94694.8|94659.8|94669.2|94624.1|57
1651497700000|2022-05-02 13:21:40|94671.5|94621.5|94653.2|94628.2|94671.5|94631|94653.2|94611.9|45
1651497710000|2022-05-02 13:21:50|94653.7|94628.7|94650.8|94625.8|94653.7|94628.7|94648.6|94623.6|48
1651497720000|2022-05-02 13:22:00|94652.2|94627.2|94665|94615|94665.1|94628.6|94650.5|94614.6|31
1651497730000|2022-05-02 13:22:10|94660.5|94610.5|94617.6|94567.6|94660.5|94612.9|94607.7|94562.3|62
1651497740000|2022-05-02 13:22:20|94618|94568|94585.7|94535.7|94623.7|94583.4|94585.7|94535.7|54
1651497750000|2022-05-02 13:22:30|94584.5|94534.5|94566.8|94516.8|94595.5|94545.5|94566.8|94516.8|50
1651497760000|2022-05-02 13:22:40|94567.2|94517.2|94566.4|94516.4|94574.3|94524.3|94562.7|94512.7|51
1651497770000|2022-05-02 13:22:50|94565.1|94515.1|94564.1|94514.1|94568.5|94518.5|94561.8|94511.8|43
1651497780000|2022-05-02 13:23:00|94564.2|94514.2|94563.5|94513.5|94567.7|94517.7|94562.2|94512.2|33
1651497790000|2022-05-02 13:23:10|94565.7|94515.7|94569.6|94519.6|94569.7|94519.7|94562.9|94512.9|35
1651497800000|2022-05-02 13:23:20|94568.3|94518.3|94562|94512|94568.3|94518.3|94560.8|94510.8|42
1651497810000|2022-05-02 13:23:30|94561.6|94511.6|94562.2|94512.2|94562.6|94512.6|94550.3|94500.3|62
1651497820000|2022-05-02 13:23:40|94561.6|94511.6|94560.4|94510.4|94565.9|94515.9|94556.4|94506.4|50
1651497830000|2022-05-02 13:23:50|94560.2|94510.2|94558.8|94508.8|94564.7|94514.7|94551.5|94501.5|38
1651497840000|2022-05-02 13:24:00|94558.6|94508.6|94561.9|94511.9|94570.2|94527.3|94550.7|94507|55
1651497850000|2022-05-02 13:24:10|94561.2|94511.2|94563.5|94513.5|94564|94514|94557.3|94507.3|39
1651497860000|2022-05-02 13:24:20|94561.4|94511.4|94565.4|94515.4|94574|94524|94558.4|94508.4|59
1651497870000|2022-05-02 13:24:30|94564.3|94514.3|94565.8|94515.8|94567.9|94517.9|94561.7|94511.7|41
1651497880000|2022-05-02 13:24:40|94564.7|94514.7|94561.4|94511.4|94565.8|94515.8|94559.8|94509.8|31
1651497890000|2022-05-02 13:24:50|94559.6|94509.6|94556.3|94506.3|94570.4|94520.4|94553.1|94503.1|55
1651497900000|2022-05-02 13:25:00|94556.1|94506.1|94568.3|94518.3|94569|94519|94554.5|94504.5|52
1651497910000|2022-05-02 13:25:10|94568|94518|94571.6|94546.6|94578.7|94546.6|94557|94518|46
1651497920000|2022-05-02 13:25:20|94573.7|94548.7|94559.6|94534.6|94588|94548.7|94559.6|94521.3|66
1651497930000|2022-05-02 13:25:30|94567.8|94517.8|94570|94545|94588.9|94551.1|94561.2|94517.3|63
1651497940000|2022-05-02 13:25:40|94571.1|94546.1|94579.2|94529.2|94580|94546.1|94559.1|94520.8|60
1651497950000|2022-05-02 13:25:50|94579.3|94529.3|94565.7|94540.7|94582.9|94540.7|94559.3|94520.2|50
1651497960000|2022-05-02 13:26:00|94565.3|94540.3|94572.7|94522.7|94576.5|94543|94556.5|94520.1|47
1651497970000|2022-05-02 13:26:10|94558.5|94533.5|94566.3|94516.3|94568.5|94534.6|94553.4|94515.2|48
1651497980000|2022-05-02 13:26:20|94566.5|94516.5|94546.4|94496.4|94566.5|94519.9|94533.2|94492.2|46
1651497990000|2022-05-02 13:26:30|94546.5|94496.5|94543.9|94493.9|94546.5|94496.5|94539.6|94489.6|56
1651498000000|2022-05-02 13:26:40|94542.7|94492.7|94543.2|94493.2|94546.6|94496.6|94541.2|94491.2|46
1651498010000|2022-05-02 13:26:50|94542.9|94492.9|94549|94499|94554.3|94517.2|94541.3|94492.9|58
1651498020000|2022-05-02 13:27:00|94549.4|94499.4|94538.3|94513.3|94550.8|94513.3|94532.3|94493.3|44
1651498030000|2022-05-02 13:27:10|94539|94514|94585|94535|94589.4|94539.4|94538.5|94500.8|68
1651498040000|2022-05-02 13:27:20|94584|94534|94583.3|94558.3|94596.9|94559.8|94574.5|94534|58
1651498050000|2022-05-02 13:27:30|94583.2|94558.2|94610.3|94560.3|94611.4|94574|94583.2|94546.5|53
1651498060000|2022-05-02 13:27:40|94609.8|94559.8|94626.3|94576.3|94639.6|94590.3|94609|94559|55
1651498070000|2022-05-02 13:27:50|94626.7|94576.7|94622|94572|94626.7|94587.9|94609.5|94571.1|44
1651498080000|2022-05-02 13:28:00|94623|94573|94612.4|94562.4|94623|94573|94610.2|94560.2|67
1651498090000|2022-05-02 13:28:10|94610.9|94560.9|94612.6|94562.6|94614.6|94564.6|94607.6|94557.6|54
1651498100000|2022-05-02 13:28:20|94612.5|94562.5|94577.3|94527.3|94613.8|94563.8|94574|94524|64
1651498110000|2022-05-02 13:28:30|94577|94527|94578.1|94528.1|94582.3|94532.3|94572.5|94522.5|53
1651498120000|2022-05-02 13:28:40|94580.5|94530.5|94592.6|94542.6|94592.6|94542.6|94574.3|94524.3|55
1651498130000|2022-05-02 13:28:50|94592.1|94542.1|94609.4|94559.4|94611.5|94561.5|94592.1|94542.1|70
1651498140000|2022-05-02 13:29:00|94609.7|94559.7|94613.5|94563.5|94619.6|94569.6|94609.7|94559.7|55
1651498150000|2022-05-02 13:29:10|94613.7|94563.7|94617.5|94567.5|94617.7|94567.7|94612.3|94562.3|51
1651498160000|2022-05-02 13:29:20|94618|94568|94605.2|94555.2|94624|94574|94605.2|94555.2|65
1651498170000|2022-05-02 13:29:30|94606|94556|94605.2|94580.2|94618.3|94580.6|94595.3|94545.3|66
1651498180000|2022-05-02 13:29:40|94606.6|94581.6|94618|94568|94622.3|94582.3|94604.3|94565.8|43
1651498190000|2022-05-02 13:29:50|94621.8|94571.8|94620|94570|94639.6|94589.6|94616.7|94566.7|71
1651498200000|2022-05-02 13:30:00|94625|94575|94596.7|94546.7|94629.9|94579.9|94594.5|94544.5|73
1651498210000|2022-05-02 13:30:10|94597.2|94547.2|94593.3|94543.3|94597.2|94547.2|94585.1|94535.1|74
1651498220000|2022-05-02 13:30:20|94593.2|94543.2|94595.2|94545.2|94603.8|94553.8|94586.9|94536.9|68
1651498230000|2022-05-02 13:30:30|94595.3|94545.3|94619.6|94569.6|94623.4|94573.4|94586.7|94542.1|71
1651498240000|2022-05-02 13:30:40|94618.4|94568.4|94613.7|94588.7|94623.1|94588.7|94603.8|94553.8|73
1651498250000|2022-05-02 13:30:50|94616.2|94591.2|94610.4|94585.4|94629.6|94591.2|94610.4|94568.1|60
1651498260000|2022-05-02 13:31:00|94620.1|94570.1|94616.1|94566.1|94620.8|94570.8|94608.4|94558.4|74
1651498270000|2022-05-02 13:31:10|94613|94563|94617.8|94567.8|94619.3|94569.3|94610.9|94560.9|67
1651498280000|2022-05-02 13:31:20|94618.1|94568.1|94613.9|94563.9|94623.7|94573.7|94609|94559|69
1651498290000|2022-05-02 13:31:30|94610.6|94560.6|94612.3|94562.3|94613.1|94563.1|94606.5|94556.5|71
1651498300000|2022-05-02 13:31:40|94613.1|94563.1|94602.6|94552.6|94615.5|94565.5|94598.1|94548.1|75
1651498310000|2022-05-02 13:31:50|94602.5|94552.5|94594.1|94544.1|94603.9|94555.2|94580.2|94541|61
1651498320000|2022-05-02 13:32:00|94593.7|94543.7|94592.8|94542.8|94595.6|94556.1|94576.3|94535.8|71
1651498330000|2022-05-02 13:32:10|94592.5|94542.5|94593.5|94543.5|94596.6|94558.1|94577.8|94539.5|65
1651498340000|2022-05-02 13:32:20|94593|94543|94588.8|94538.8|94599.2|94549.2|94587.7|94537.7|63
1651498350000|2022-05-02 13:32:30|94588.9|94538.9|94601.3|94551.3|94603.7|94565.6|94579.4|94538.5|59
1651498360000|2022-05-02 13:32:40|94601.9|94551.9|94645.5|94620.5|94660|94620.8|94601.9|94551.9|72
1651498370000|2022-05-02 13:32:50|94654.9|94604.9|94643.1|94593.1|94654.9|94617.3|94628.4|94592.9|60
1651498380000|2022-05-02 13:33:00|94643.7|94593.7|94662.6|94612.6|94664.9|94623.5|94632.1|94590.7|64
1651498390000|2022-05-02 13:33:10|94661.3|94611.3|94656.4|94606.4|94663.5|94613.5|94647.7|94597.7|68
1651498400000|2022-05-02 13:33:20|94657.1|94607.1|94710.7|94660.7|94720.3|94670.3|94656.9|94606.9|69
1651498410000|2022-05-02 13:33:30|94711.6|94661.6|94720.7|94670.7|94728.2|94678.2|94703.7|94653.7|63
1651498420000|2022-05-02 13:33:40|94720.3|94670.3|94707.9|94657.9|94730|94680|94707.3|94657.3|63
1651498430000|2022-05-02 13:33:50|94706.8|94656.8|94715.9|94665.9|94716.7|94666.7|94694.2|94644.2|60
1651498440000|2022-05-02 13:34:00|94715.6|94665.6|94700.3|94650.3|94717.2|94667.2|94700.3|94650.3|59
1651498450000|2022-05-02 13:34:10|94700.2|94650.2|94718.7|94668.7|94718.7|94668.7|94699|94649|60
1651498460000|2022-05-02 13:34:20|94717.7|94667.7|94731.8|94681.8|94731.8|94681.8|94717.7|94667.7|62
1651498470000|2022-05-02 13:34:30|94731.9|94681.9|94738.1|94688.1|94738.1|94688.1|94731.4|94681.4|39
1651498480000|2022-05-02 13:34:40|94730.9|94680.9|94739.8|94689.8|94743.9|94693.9|94727.9|94677.9|65
1651498490000|2022-05-02 13:34:50|94740.6|94690.6|94742.4|94692.4|94742.4|94692.4|94733.2|94683.2|63
1651498500000|2022-05-02 13:35:00|94744.7|94694.7|94754.2|94704.2|94754.2|94704.2|94740.6|94690.6|62
1651498510000|2022-05-02 13:35:10|94757.7|94707.7|94755.9|94705.9|94759.9|94709.9|94745.4|94695.4|59
1651498520000|2022-05-02 13:35:20|94752|94702|94750.8|94700.8|94757.9|94707.9|94750.5|94700.5|52
1651498530000|2022-05-02 13:35:30|94750.5|94700.5|94746.4|94696.4|94754.7|94704.7|94743.1|94693.1|56
1651498540000|2022-05-02 13:35:40|94746.6|94696.6|94747.7|94697.7|94750.8|94700.8|94743.5|94693.5|46
1651498550000|2022-05-02 13:35:50|94747.2|94697.2|94752.9|94702.9|94756.2|94709.1|94733.4|94692.1|59
1651498560000|2022-05-02 13:36:00|94754.7|94704.7|94756.3|94706.3|94762.7|94712.7|94753.2|94703.2|64
1651498570000|2022-05-02 13:36:10|94756.5|94706.5|94751.7|94701.7|94756.5|94706.5|94748.4|94698.4|47
1651498580000|2022-05-02 13:36:20|94749.3|94699.3|94736.1|94711.1|94753.6|94712.4|94735.8|94697.9|50
1651498590000|2022-05-02 13:36:30|94735.8|94710.8|94737|94712|94748.4|94712|94731.9|94697|37
1651498600000|2022-05-02 13:36:40|94737.1|94712.1|94749.3|94699.3|94749.3|94713|94734.6|94692.1|51
1651498610000|2022-05-02 13:36:50|94748.2|94698.2|94742.2|94692.2|94750.4|94715.1|94735.7|94689.6|49
1651498620000|2022-05-02 13:37:00|94742.4|94692.4|94740.1|94690.1|94747.8|94697.8|94729.5|94679.5|59
1651498630000|2022-05-02 13:37:10|94742|94692|94743.4|94693.4|94750.9|94700.9|94740.1|94690.1|52
1651498640000|2022-05-02 13:37:20|94743.9|94693.9|94739.5|94689.5|94745.5|94695.5|94738.5|94688.5|55
1651498650000|2022-05-02 13:37:30|94740.2|94690.2|94744.7|94694.7|94745.4|94706.2|94731.2|94690.2|41
1651498660000|2022-05-02 13:37:40|94741.3|94691.3|94744.8|94694.8|94747.3|94697.3|94738.1|94688.1|39
1651498670000|2022-05-02 13:37:50|94744.1|94694.1|94741.7|94691.7|94744.1|94703.7|94728.7|94682.6|48
1651498680000|2022-05-02 13:38:00|94742|94692|94755.6|94705.6|94759.8|94721.2|94741.2|94691.2|57
1651498690000|2022-05-02 13:38:10|94755.4|94705.4|94748.4|94698.4|94756.7|94706.7|94747.9|94697.9|50
1651498700000|2022-05-02 13:38:20|94748.8|94698.8|94749.2|94699.2|94758|94716|94740.3|94697|42
1651498710000|2022-05-02 13:38:30|94749.4|94699.4|94750.7|94700.7|94751.3|94701.3|94746.5|94696.5|39
1651498720000|2022-05-02 13:38:40|94750.5|94700.5|94756.1|94706.1|94757.4|94707.4|94747.6|94697.6|48
1651498730000|2022-05-02 13:38:50|94753|94703|94727.7|94702.7|94757|94709.1|94727.7|94692.7|50
1651498740000|2022-05-02 13:39:00|94728.8|94703.8|94735.9|94685.9|94740.5|94703.8|94728.8|94681.6|39
1651498750000|2022-05-02 13:39:10|94735.6|94685.6|94734.6|94684.6|94743.3|94700.2|94717.6|94676.3|66
1651498760000|2022-05-02 13:39:20|94733.7|94683.7|94714.1|94689.1|94735.3|94690.3|94711.2|94676.4|47
1651498770000|2022-05-02 13:39:30|94713.3|94688.3|94716.8|94691.8|94725.4|94693.2|94711.5|94673.2|42
1651498780000|2022-05-02 13:39:40|94716.9|94691.9|94732.9|94682.9|94732.9|94693.4|94709|94675.6|43
1651498790000|2022-05-02 13:39:50|94733.4|94683.4|94708.9|94658.9|94733.4|94695.2|94703.9|94658.8|66
1651498800000|2022-05-02 13:40:00|94711.6|94661.6|94724.2|94674.2|94726.7|94676.7|94702.7|94652.7|67
1651498810000|2022-05-02 13:40:10|94723.8|94673.8|94717.4|94667.4|94724|94674|94713.7|94663.7|57
1651498820000|2022-05-02 13:40:20|94717.5|94667.5|94723.5|94673.5|94724.6|94674.6|94714.7|94664.7|63
1651498830000|2022-05-02 13:40:30|94719|94669|94712.5|94662.5|94720.3|94670.3|94685|94635|75
1651498840000|2022-05-02 13:40:40|94710.7|94660.7|94711.1|94661.1|94741.5|94691.5|94707.1|94657.1|74
1651498850000|2022-05-02 13:40:50|94710.1|94660.1|94710.5|94685.5|94723.5|94685.5|94701.5|94660.1|66
1651498860000|2022-05-02 13:41:00|94722.3|94672.3|94716.2|94666.2|94723.7|94673.7|94716.1|94666.1|59
1651498870000|2022-05-02 13:41:10|94716.3|94666.3|94718.3|94668.3|94721.1|94671.1|94711|94661|55
1651498880000|2022-05-02 13:41:20|94718.8|94668.8|94739.3|94689.3|94741.9|94691.9|94712.9|94662.9|62
1651498890000|2022-05-02 13:41:30|94738.2|94688.2|94714.1|94664.1|94738.2|94688.2|94699.9|94663.1|60
1651498900000|2022-05-02 13:41:40|94716.2|94666.2|94711|94661|94716.2|94666.2|94708.1|94658.1|63
1651498910000|2022-05-02 13:41:50|94712.7|94662.7|94683.1|94658.1|94712.7|94662.7|94683.1|94650.2|69
1651498920000|2022-05-02 13:42:00|94683.6|94658.6|94695|94645|94698.9|94658.6|94683.6|94637.6|60
1651498930000|2022-05-02 13:42:10|94694.9|94644.9|94684.7|94659.7|94694.9|94659.7|94673.9|94634.5|64
1651498940000|2022-05-02 13:42:20|94685.4|94660.4|94653.4|94628.4|94692|94661.5|94652.9|94610.6|62
1651498950000|2022-05-02 13:42:30|94653.5|94628.5|94655.1|94630.1|94669.8|94630.7|94648.5|94608.9|64
1651498960000|2022-05-02 13:42:40|94654.9|94629.9|94649.7|94599.7|94668.6|94630|94640.5|94598.5|63
1651498970000|2022-05-02 13:42:50|94649.5|94599.5|94660.4|94610.4|94667.3|94633.4|94645.9|94595.9|66
1651498980000|2022-05-02 13:43:00|94660.8|94610.8|94654.7|94604.7|94661|94622.2|94641.1|94604.1|61
1651498990000|2022-05-02 13:43:10|94653.8|94603.8|94610.7|94560.7|94654.5|94616.3|94603.1|94553.1|65
1651499000000|2022-05-02 13:43:20|94604.2|94554.2|94582.8|94532.8|94605.5|94555.5|94582.8|94532.8|64
1651499010000|2022-05-02 13:43:30|94584.8|94534.8|94579|94529|94584.8|94534.8|94575.4|94525.4|57
1651499020000|2022-05-02 13:43:40|94577.8|94527.8|94547.4|94497.4|94582.3|94532.3|94542.5|94492.5|63
1651499030000|2022-05-02 13:43:50|94549.1|94499.1|94548.2|94498.2|94550.7|94500.7|94534.9|94484.9|65
1651499040000|2022-05-02 13:44:00|94545.3|94495.3|94541.8|94491.8|94558.4|94508.4|94541.3|94491.3|75
1651499050000|2022-05-02 13:44:10|94541|94491|94528.7|94478.7|94551.3|94501.3|94527.5|94477.5|74
1651499060000|2022-05-02 13:44:20|94527.7|94477.7|94520.3|94470.3|94528.1|94478.1|94517.2|94467.2|65
1651499070000|2022-05-02 13:44:30|94520.5|94470.5|94525.3|94475.3|94528.5|94478.5|94520.5|94470.5|50
1651499080000|2022-05-02 13:44:40|94524.9|94474.9|94532.6|94482.6|94537.8|94487.8|94524.9|94474.9|52
1651499090000|2022-05-02 13:44:50|94530.9|94480.9|94535.9|94485.9|94537.4|94487.4|94530.1|94480.1|34
1651499100000|2022-05-02 13:45:00|94535.8|94485.8|94564.6|94514.6|94566.1|94516.1|94532.8|94482.8|66
1651499110000|2022-05-02 13:45:10|94564.4|94514.4|94593.9|94543.9|94596.7|94546.7|94564.4|94514.4|62
1651499120000|2022-05-02 13:45:20|94593.5|94543.5|94600.3|94550.3|94600.3|94550.3|94584.6|94534.6|61
1651499130000|2022-05-02 13:45:30|94600.4|94550.4|94584.6|94534.6|94600.4|94550.4|94584.6|94534.6|64
1651499140000|2022-05-02 13:45:40|94585|94535|94589|94539|94590.3|94540.3|94584.1|94534.1|56
1651499150000|2022-05-02 13:45:50|94588.9|94538.9|94595.7|94545.7|94602.3|94552.3|94588.8|94538.8|61
1651499160000|2022-05-02 13:46:00|94594.1|94544.1|94584.3|94534.3|94594.1|94544.1|94582.2|94532.2|53
1651499170000|2022-05-02 13:46:10|94584.2|94534.2|94589.6|94539.6|94592.4|94542.4|94582.4|94532.4|47
1651499180000|2022-05-02 13:46:20|94589.2|94539.2|94593.1|94543.1|94594|94544|94587.9|94537.9|49
1651499190000|2022-05-02 13:46:30|94592.5|94542.5|94603|94553|94604.1|94554.1|94591.2|94541.2|47
1651499200000|2022-05-02 13:46:40|94602.8|94552.8|94595.5|94545.5|94603.4|94553.4|94595.5|94545.5|38
1651499210000|2022-05-02 13:46:50|94594.7|94544.7|94593.2|94543.2|94595.3|94545.3|94588|94538|42
1651499220000|2022-05-02 13:47:00|94592.9|94542.9|94586.1|94536.1|94593.6|94543.6|94586.1|94536.1|55
1651499230000|2022-05-02 13:47:10|94585.2|94535.2|94585.4|94535.4|94589.1|94539.1|94581.4|94531.4|60
1651499240000|2022-05-02 13:47:20|94585.3|94535.3|94640.4|94590.4|94644.3|94594.3|94583.9|94533.9|70
1651499250000|2022-05-02 13:47:30|94637.8|94587.8|94645|94595|94646.2|94604.6|94629|94581.1|63
1651499260000|2022-05-02 13:47:40|94645.5|94595.5|94650.1|94600.1|94658.4|94620.7|94630.6|94592.5|60
1651499270000|2022-05-02 13:47:50|94648.9|94598.9|94643.1|94618.1|94665.8|94628.2|94637.7|94598.9|61
1651499280000|2022-05-02 13:48:00|94646.7|94621.7|94647.6|94597.6|94652.4|94621.9|94637|94591.6|58
1651499290000|2022-05-02 13:48:10|94647.1|94597.1|94648.1|94598.1|94655|94611.2|94636.2|94595.3|57
1651499300000|2022-05-02 13:48:20|94647.6|94597.6|94626.3|94601.3|94647.6|94606.2|94624.4|94593|44
1651499310000|2022-05-02 13:48:30|94623.9|94598.9|94581|94556|94633.3|94598.9|94580.4|94540.9|70
1651499320000|2022-05-02 13:48:40|94581.2|94556.2|94602|94552|94606.5|94567.7|94579.3|94542.5|63
1651499330000|2022-05-02 13:48:50|94602.3|94552.3|94587.3|94562.3|94604.4|94563.7|94584|94548.2|68
1651499340000|2022-05-02 13:49:00|94587.5|94562.5|94600.4|94575.4|94621|94584|94587.5|94550.4|73
1651499350000|2022-05-02 13:49:10|94598.1|94573.1|94623.2|94598.2|94641.9|94599.5|94595.7|94562.4|63
1651499360000|2022-05-02 13:49:20|94623.1|94598.1|94602.2|94577.2|94624.8|94599.8|94602.2|94561.3|59
1651499370000|2022-05-02 13:49:30|94613.1|94563.1|94621.7|94571.7|94624.8|94583.3|94596.5|94557|70
1651499380000|2022-05-02 13:49:40|94620.8|94570.8|94611.7|94561.7|94625.4|94575.4|94591.1|94545.2|71
1651499390000|2022-05-02 13:49:50|94614.4|94564.4|94616.5|94566.5|94628.7|94578.7|94611.7|94561.7|70
1651499400000|2022-05-02 13:50:00|94615.1|94565.1|94638.8|94588.8|94649|94605.1|94615|94565|69
1651499410000|2022-05-02 13:50:10|94637.8|94587.8|94609|94559|94638.7|94588.7|94608.9|94558.9|65
1651499420000|2022-05-02 13:50:20|94609.6|94559.6|94590|94540|94609.6|94559.6|94583.1|94533.1|73
1651499430000|2022-05-02 13:50:30|94590.7|94540.7|94599.3|94549.3|94600.6|94550.6|94575.5|94528.8|71
1651499440000|2022-05-02 13:50:40|94599.7|94549.7|94624.8|94574.8|94625.4|94575.4|94596.8|94546.8|63
1651499450000|2022-05-02 13:50:50|94621.6|94571.6|94627.7|94577.7|94630.8|94580.8|94621.1|94571.1|49
1651499460000|2022-05-02 13:51:00|94628|94578|94624.5|94574.5|94629.5|94579.5|94621.5|94571.5|51
1651499470000|2022-05-02 13:51:10|94625|94575|94646.7|94596.7|94649.4|94599.4|94623.1|94573.1|63
1651499480000|2022-05-02 13:51:20|94644.9|94594.9|94634.7|94584.7|94653.1|94603.1|94634|94584|69
1651499490000|2022-05-02 13:51:30|94635.4|94585.4|94607.6|94557.6|94637.1|94587.1|94594.2|94544.2|69
1651499500000|2022-05-02 13:51:40|94608.1|94558.1|94599.6|94549.6|94612.1|94562.1|94598.1|94548.1|67
1651499510000|2022-05-02 13:51:50|94598.6|94548.6|94576.6|94526.6|94602.1|94552.1|94574.9|94524.9|73
1651499520000|2022-05-02 13:52:00|94576|94526|94585.5|94535.5|94588.8|94538.8|94572.5|94522.5|61
1651499530000|2022-05-02 13:52:10|94585|94535|94590.9|94540.9|94590.9|94540.9|94557|94507|72
1651499540000|2022-05-02 13:52:20|94592.4|94542.4|94583.4|94533.4|94595.1|94545.1|94559.7|94517.3|62
1651499550000|2022-05-02 13:52:30|94582.7|94532.7|94582|94532|94587.3|94537.3|94578.9|94528.9|53
1651499560000|2022-05-02 13:52:40|94581.8|94531.8|94569.5|94519.5|94582.7|94533.3|94556.7|94517.1|55
1651499570000|2022-05-02 13:52:50|94570|94520|94561.9|94511.9|94570|94532.2|94549|94506.9|53
1651499580000|2022-05-02 13:53:00|94562.7|94512.7|94539|94489|94562.8|94526.3|94529.8|94489|70
1651499590000|2022-05-02 13:53:10|94539.3|94489.3|94538.2|94488.2|94545.3|94510.2|94524.4|94485.9|55
1651499600000|2022-05-02 13:53:20|94538.4|94488.4|94549.1|94499.1|94554.4|94509.4|94529.6|94485.9|55
1651499610000|2022-05-02 13:53:30|94551|94501|94561.9|94511.9|94565.1|94515.1|94549.3|94499.3|51
1651499620000|2022-05-02 13:53:40|94549.6|94524.6|94557|94507|94574.9|94532.6|94549.6|94507|67
1651499630000|2022-05-02 13:53:50|94555.1|94505.1|94548.6|94498.6|94556|94506|94542.9|94492.9|60
1651499640000|2022-05-02 13:54:00|94549.1|94499.1|94557.9|94507.9|94558.6|94508.6|94546.3|94496.3|58
1651499650000|2022-05-02 13:54:10|94558.8|94508.8|94530.5|94505.5|94558.8|94520.4|94527.5|94502.5|52
1651499660000|2022-05-02 13:54:20|94542.9|94492.9|94555.2|94505.2|94558.2|94508.2|94529.4|94490.6|61
1651499670000|2022-05-02 13:54:30|94556.2|94506.2|94555|94505|94557.4|94507.4|94553.9|94503.9|38
1651499680000|2022-05-02 13:54:40|94554.4|94504.4|94539.4|94514.4|94555|94516.6|94531.9|94497.6|42
1651499690000|2022-05-02 13:54:50|94553|94503|94525.8|94500.8|94553|94512.3|94525.8|94491.1|56
1651499700000|2022-05-02 13:55:00|94524.9|94499.9|94528.9|94503.9|94531.8|94506.8|94522.6|94497.6|56
1651499710000|2022-05-02 13:55:10|94528.7|94503.7|94551.8|94526.8|94563.4|94527.8|94528.7|94503.7|69
1651499720000|2022-05-02 13:55:20|94552.3|94527.3|94524.5|94499.5|94562.3|94527.3|94524.2|94488.2|61
1651499730000|2022-05-02 13:55:30|94524.1|94499.1|94530.3|94505.3|94551.4|94513.2|94524.1|94494.1|62
1651499740000|2022-05-02 13:55:40|94529.6|94504.6|94525.9|94500.9|94537.1|94512.1|94525.9|94500.9|68
1651499750000|2022-05-02 13:55:50|94525.8|94500.8|94534.1|94509.1|94534.1|94509.1|94524.4|94499.4|63
1651499760000|2022-05-02 13:56:00|94532.9|94507.9|94527.6|94502.6|94554.7|94518|94527|94493.7|63
1651499770000|2022-05-02 13:56:10|94524.2|94499.2|94541.4|94516.4|94558.6|94520|94524.2|94499.2|57
1651499780000|2022-05-02 13:56:20|94539.7|94514.7|94559.7|94534.7|94574.9|94534.7|94536.4|94511.4|58
1651499790000|2022-05-02 13:56:30|94559|94534|94554.9|94504.9|94568.7|94538|94550.1|94503.5|50
1651499800000|2022-05-02 13:56:40|94555|94505|94546.7|94496.7|94555|94523|94534.6|94496.7|46
1651499810000|2022-05-02 13:56:50|94543.8|94493.8|94522.4|94497.4|94544.2|94506.7|94521.6|94484.1|53
1651499820000|2022-05-02 13:57:00|94524|94499|94511.7|94461.7|94524|94499|94500.2|94450.2|69
1651499830000|2022-05-02 13:57:10|94513|94463|94505.8|94455.8|94517.2|94467.2|94499.9|94449.9|74
1651499840000|2022-05-02 13:57:20|94510.1|94460.1|94509.4|94459.4|94517.9|94467.9|94508.2|94458.2|70
1651499850000|2022-05-02 13:57:30|94510|94460|94509.8|94459.8|94511.1|94461.1|94504.4|94454.4|51
1651499860000|2022-05-02 13:57:40|94510.5|94460.5|94539.1|94489.1|94540.9|94490.9|94509.7|94459.7|68
1651499870000|2022-05-02 13:57:50|94539.6|94489.6|94550.4|94500.4|94553|94503|94533.6|94483.6|64
1651499880000|2022-05-02 13:58:00|94549.8|94499.8|94552.9|94502.9|94554.7|94504.7|94549.8|94499.8|55
1651499890000|2022-05-02 13:58:10|94553.3|94503.3|94556.6|94506.6|94559.1|94509.1|94553.3|94503.3|45
1651499900000|2022-05-02 13:58:20|94555.8|94505.8|94556.8|94506.8|94557.4|94507.4|94554.3|94504.3|49
1651499910000|2022-05-02 13:58:30|94557.7|94507.7|94562.1|94512.1|94562.4|94512.4|94553.2|94503.2|46
1651499920000|2022-05-02 13:58:40|94562.2|94512.2|94548.5|94498.5|94563|94513|94546.5|94496.5|44
1651499930000|2022-05-02 13:58:50|94548|94498|94545.1|94495.1|94550.2|94500.2|94545.1|94495.1|35
1651499940000|2022-05-02 13:59:00|94545.7|94495.7|94550.5|94500.5|94556.3|94506.3|94544.8|94494.8|59
1651499950000|2022-05-02 13:59:10|94549.5|94499.5|94548.8|94498.8|94554.8|94504.8|94538.4|94488.4|74
1651499960000|2022-05-02 13:59:20|94548.7|94498.7|94545.7|94495.7|94550.7|94500.7|94540.2|94490.2|61
1651499970000|2022-05-02 13:59:30|94545.9|94495.9|94539.3|94489.3|94547.8|94497.8|94530.6|94480.6|74
1651499980000|2022-05-02 13:59:40|94539.1|94489.1|94542.2|94492.2|94545.5|94495.5|94533.4|94483.4|65
1651499990000|2022-05-02 13:59:50|94543.2|94493.2|94555.2|94505.2|94555.2|94505.2|94543|94493|60
1651500000000|2022-05-02 14:00:00|94539.5|94489.5|94546|94496|94546.3|94496.3|94519.1|94469.1|69
1651500010000|2022-05-02 14:00:10|94547.3|94497.3|94541.8|94491.8|94562.1|94512.1|94541.8|94491.8|71
1651500020000|2022-05-02 14:00:20|94542.3|94492.3|94515.2|94465.2|94544|94494|94509.7|94459.7|70
1651500030000|2022-05-02 14:00:30|94513.6|94463.6|94478.8|94428.8|94515.8|94465.8|94472.8|94422.8|76
1651500040000|2022-05-02 14:00:40|94476.2|94426.2|94458.1|94408.1|94476.2|94426.2|94449.8|94399.8|77
1651500050000|2022-05-02 14:00:50|94461.3|94411.3|94451.8|94401.8|94466.8|94416.8|94451.2|94401.2|66
1651500060000|2022-05-02 14:01:00|94455.7|94405.7|94473|94423|94478.8|94428.8|94451.6|94401.6|72
1651500070000|2022-05-02 14:01:10|94473.5|94423.5|94505.5|94455.5|94505.5|94455.5|94470.4|94420.4|76
1651500080000|2022-05-02 14:01:20|94505.8|94455.8|94516.2|94466.2|94523.6|94473.6|94505.8|94455.8|74
1651500090000|2022-05-02 14:01:30|94518.5|94468.5|94505.3|94455.3|94524|94474|94502.2|94452.2|75
1651500100000|2022-05-02 14:01:40|94504|94454|94514.9|94464.9|94515.1|94465.1|94500.2|94450.2|73
1651500110000|2022-05-02 14:01:50|94515.5|94465.5|94528.7|94478.7|94530.2|94480.2|94513.6|94463.6|68
1651500120000|2022-05-02 14:02:00|94529.4|94479.4|94580.1|94530.1|94582.1|94532.1|94528.6|94478.6|70
1651500130000|2022-05-02 14:02:10|94582.5|94532.5|94592.7|94542.7|94592.7|94552.3|94577.3|94528.5|60
1651500140000|2022-05-02 14:02:20|94591.1|94541.1|94531.5|94481.5|94592.4|94542.4|94530.5|94480.5|71
1651500150000|2022-05-02 14:02:30|94531.8|94481.8|94530.4|94480.4|94533.6|94483.6|94524.9|94474.9|58
1651500160000|2022-05-02 14:02:40|94530.7|94480.7|94529.6|94479.6|94537.1|94487.1|94514.5|94464.5|70
1651500170000|2022-05-02 14:02:50|94531.6|94481.6|94544|94494|94546.2|94496.2|94531.6|94481.6|67
1651500180000|2022-05-02 14:03:00|94543.9|94493.9|94537|94487|94553.3|94503.3|94534.8|94484.8|67
1651500190000|2022-05-02 14:03:10|94536.3|94486.3|94517.7|94467.7|94545.9|94495.9|94517.6|94467.6|72
1651500200000|2022-05-02 14:03:20|94517.4|94467.4|94525.8|94475.8|94527.6|94477.6|94517.4|94467.4|60
1651500210000|2022-05-02 14:03:30|94525.9|94475.9|94538|94488|94538.5|94488.5|94516.2|94466.2|60
1651500220000|2022-05-02 14:03:40|94537.1|94487.1|94549.9|94499.9|94550.8|94500.8|94531.3|94481.3|58
1651500230000|2022-05-02 14:03:50|94549.3|94499.3|94544.7|94494.7|94550.8|94500.8|94540.7|94490.7|58
1651500240000|2022-05-02 14:04:00|94544.3|94494.3|94507.4|94457.4|94545.7|94495.7|94504.4|94454.4|70
1651500250000|2022-05-02 14:04:10|94508.4|94458.4|94482.4|94432.4|94508.6|94458.6|94474.1|94424.1|68
1651500260000|2022-05-02 14:04:20|94482.3|94432.3|94511.8|94461.8|94511.9|94461.9|94482.3|94432.3|65
1651500270000|2022-05-02 14:04:30|94511.5|94461.5|94530.8|94480.8|94532.2|94482.2|94511.5|94461.5|65
1651500280000|2022-05-02 14:04:40|94527.9|94477.9|94515|94465|94528.5|94478.5|94515|94465|59
1651500290000|2022-05-02 14:04:50|94517.2|94467.2|94539.9|94489.9|94544.6|94494.6|94517.2|94467.2|69
1651500300000|2022-05-02 14:05:00|94540.3|94490.3|94554.6|94504.6|94558.5|94508.5|94540.3|94490.3|65
1651500310000|2022-05-02 14:05:10|94551.8|94501.8|94569.8|94519.8|94573.1|94523.1|94549.3|94499.3|63
1651500320000|2022-05-02 14:05:20|94570.9|94520.9|94580|94530|94581.8|94531.8|94566.2|94516.2|62
1651500330000|2022-05-02 14:05:30|94579.6|94529.6|94581.4|94531.4|94593.8|94543.8|94579.3|94529.3|61
1651500340000|2022-05-02 14:05:40|94582.8|94532.8|94582.9|94532.9|94585.2|94535.2|94570|94520|61
1651500350000|2022-05-02 14:05:50|94583.4|94533.4|94613.6|94563.6|94615.4|94565.4|94583.4|94533.4|61
1651500360000|2022-05-02 14:06:00|94614.5|94564.5|94653.3|94603.3|94653.3|94603.3|94613.2|94563.2|71
1651500370000|2022-05-02 14:06:10|94653.9|94603.9|94652.5|94602.5|94661.3|94611.3|94652.5|94602.5|62
1651500380000|2022-05-02 14:06:20|94653|94603|94661.5|94611.5|94661.5|94611.5|94647.2|94597.2|58
1651500390000|2022-05-02 14:06:30|94661.8|94611.8|94642.4|94617.4|94663.8|94620.6|94639.2|94600|64
1651500400000|2022-05-02 14:06:40|94642.6|94617.6|94675.9|94625.9|94675.9|94625.9|94642.6|94599.8|67
1651500410000|2022-05-02 14:06:50|94677.5|94627.5|94723.5|94673.5|94731.5|94687.2|94663.3|94625.5|72
1651500420000|2022-05-02 14:07:00|94724.4|94674.4|94722.9|94697.9|94744.6|94699.9|94718.8|94671.6|76
1651500430000|2022-05-02 14:07:10|94720.4|94695.4|94759.5|94709.5|94759.5|94709.5|94720.4|94672.9|70
1651500440000|2022-05-02 14:07:20|94756.6|94706.6|94731.6|94681.6|94767.2|94717.2|94731.6|94681.6|74
1651500450000|2022-05-02 14:07:30|94731.9|94681.9|94740.7|94690.7|94740.7|94690.7|94714|94664|71
1651500460000|2022-05-02 14:07:40|94741.5|94691.5|94763.3|94713.3|94763.4|94713.4|94737.5|94687.5|71
1651500470000|2022-05-02 14:07:50|94763.1|94713.1|94758.1|94708.1|94764.4|94714.4|94755.9|94705.9|57
1651500480000|2022-05-02 14:08:00|94758|94708|94744|94694|94762.6|94722.9|94744|94694|63
1651500490000|2022-05-02 14:08:10|94743.1|94693.1|94719.8|94694.8|94745.1|94710.1|94717.5|94681.3|63
1651500500000|2022-05-02 14:08:20|94719.1|94694.1|94768.1|94718.1|94774.4|94724.4|94719|94679.6|71
1651500510000|2022-05-02 14:08:30|94767.5|94717.5|94773.1|94723.1|94783.5|94733.5|94766.7|94716.7|56
1651500520000|2022-05-02 14:08:40|94775.5|94725.5|94748|94723|94775.5|94728.9|94744|94703.4|69
1651500530000|2022-05-02 14:08:50|94748.4|94723.4|94769.1|94719.1|94769.6|94725.8|94744.1|94704.3|56
1651500540000|2022-05-02 14:09:00|94756.7|94731.7|94762.9|94712.9|94780|94740.8|94753.4|94710.9|71
1651500550000|2022-05-02 14:09:10|94764.4|94714.4|94747.3|94722.3|94764.4|94724.8|94735|94693.6|63
1651500560000|2022-05-02 14:09:20|94746.7|94721.7|94763.7|94713.7|94768.3|94725.9|94737.7|94712.5|65
1651500570000|2022-05-02 14:09:30|94752.8|94727.8|94742.5|94717.5|94772.7|94732.5|94742.4|94705|67
1651500580000|2022-05-02 14:09:40|94743.2|94718.2|94728.5|94678.5|94748.3|94720.6|94726.3|94676.3|62
1651500590000|2022-05-02 14:09:50|94727.7|94677.7|94738.6|94688.6|94738.6|94688.6|94721.7|94671.7|58
1651500600000|2022-05-02 14:10:00|94738.9|94688.9|94723.9|94698.9|94739.8|94700|94722.5|94684.1|60
1651500610000|2022-05-02 14:10:10|94724.3|94699.3|94717.6|94692.6|94743.2|94705.2|94717.1|94680.8|66
1651500620000|2022-05-02 14:10:20|94718.7|94693.7|94749.3|94699.3|94755.9|94715.8|94718|94688.6|72
1651500630000|2022-05-02 14:10:30|94749.9|94699.9|94734.4|94709.4|94751.3|94714|94732.5|94698.5|60
1651500640000|2022-05-02 14:10:40|94735.2|94710.2|94751.4|94701.4|94752|94714|94728.9|94692.5|71
1651500650000|2022-05-02 14:10:50|94752.8|94702.8|94732.8|94707.8|94754|94711.1|94728.2|94693.3|67
1651500660000|2022-05-02 14:11:00|94732.5|94707.5|94761.6|94711.6|94797.4|94747.4|94732.5|94697.5|72
1651500670000|2022-05-02 14:11:10|94763|94713|94720.8|94670.8|94763.2|94713.7|94720.8|94670.8|69
1651500680000|2022-05-02 14:11:20|94722.5|94672.5|94701.9|94676.9|94731.1|94688|94700.9|94660.7|75
1651500690000|2022-05-02 14:11:30|94703.4|94678.4|94728.2|94703.2|94740.6|94703.2|94701.8|94671.1|64
1651500700000|2022-05-02 14:11:40|94728|94703|94770.6|94720.6|94780.6|94738.7|94728|94691.1|78
1651500710000|2022-05-02 14:11:50|94765.3|94715.3|94736|94686|94765.3|94715.5|94728.7|94685.4|79
1651500720000|2022-05-02 14:12:00|94740.3|94690.3|94729.5|94679.5|94750.4|94711.3|94722.1|94677.8|72
1651500730000|2022-05-02 14:12:10|94731.3|94681.3|94742.6|94692.6|94742.7|94705|94722|94681.3|72
1651500740000|2022-05-02 14:12:20|94744.2|94694.2|94785|94735|94789.1|94739.1|94731.4|94694.2|69
1651500750000|2022-05-02 14:12:30|94784.5|94734.5|94750.3|94725.3|94797.2|94756.1|94750.3|94712.5|72
1651500760000|2022-05-02 14:12:40|94749.2|94724.2|94739.4|94689.4|94762.1|94725.3|94738.5|94688.6|73
1651500770000|2022-05-02 14:12:50|94739.5|94689.5|94737.7|94687.7|94743.3|94707.2|94711.6|94676.1|74
1651500780000|2022-05-02 14:13:00|94736.2|94686.2|94716.4|94691.4|94737.5|94692.4|94712.1|94671.3|69
1651500790000|2022-05-02 14:13:10|94718.2|94693.2|94723.4|94673.4|94739.2|94698.4|94704.1|94670.1|61
1651500800000|2022-05-02 14:13:20|94719.4|94669.4|94703.2|94653.2|94721.2|94691.8|94701.9|94653.2|69
1651500810000|2022-05-02 14:13:30|94706.2|94656.2|94711.7|94661.7|94719|94676.5|94680.3|94644.5|71
1651500820000|2022-05-02 14:13:40|94711.8|94661.8|94696.4|94671.4|94724.8|94682.2|94696.4|94658.7|63
1651500830000|2022-05-02 14:13:50|94696.5|94671.5|94701.3|94651.3|94707.2|94671.5|94682.2|94640.7|71
1651500840000|2022-05-02 14:14:00|94701|94651|94704.4|94654.4|94706|94668.7|94683.3|94645|62
1651500850000|2022-05-02 14:14:10|94706.6|94656.6|94703.6|94653.6|94708.4|94667.2|94689.3|94646.1|60
1651500860000|2022-05-02 14:14:20|94703.2|94653.2|94693.4|94643.4|94707.8|94657.8|94692.3|94642.3|65
1651500870000|2022-05-02 14:14:30|94692.1|94642.1|94706.8|94656.8|94707.6|94665.6|94687.9|94637.9|65
1651500880000|2022-05-02 14:14:40|94706.9|94656.9|94709.7|94684.7|94722.5|94684.7|94688.6|94648.1|67
1651500890000|2022-05-02 14:14:50|94707.8|94682.8|94711.2|94661.2|94720.1|94682.8|94695|94655|56
1651500900000|2022-05-02 14:15:00|94711.1|94661.1|94729.8|94679.8|94731.9|94687.4|94710.5|94660.8|63
1651500910000|2022-05-02 14:15:10|94717.7|94692.7|94727.9|94702.9|94756|94708.7|94716.1|94683|66
1651500920000|2022-05-02 14:15:20|94728.1|94703.1|94727.7|94702.7|94744.7|94708.5|94720.5|94677.8|70
1651500930000|2022-05-02 14:15:30|94722|94697|94738.7|94688.7|94754.4|94705.7|94722|94683.3|73
1651500940000|2022-05-02 14:15:40|94736.8|94686.8|94743.3|94693.3|94757.1|94707.1|94736.3|94686.3|60
1651500950000|2022-05-02 14:15:50|94742.2|94692.2|94725.6|94675.6|94743.1|94696|94713.5|94674.9|69
1651500960000|2022-05-02 14:16:00|94726.9|94676.9|94732.5|94682.5|94738.6|94693|94718|94676.9|70
1651500970000|2022-05-02 14:16:10|94732.4|94682.4|94694.8|94644.8|94733.3|94689.3|94691.4|94641.4|62
1651500980000|2022-05-02 14:16:20|94699.1|94649.1|94707.8|94657.8|94718.2|94677.5|94687.8|94647.2|66
1651500990000|2022-05-02 14:16:30|94708.1|94658.1|94744.7|94694.7|94745.5|94704.3|94703.5|94657.6|65
1651501000000|2022-05-02 14:16:40|94744.1|94694.1|94734.8|94684.8|94745.1|94697|94714.2|94673.6|63
1651501010000|2022-05-02 14:16:50|94734.3|94684.3|94718.3|94693.3|94738.8|94702|94716.6|94677.2|63
1651501020000|2022-05-02 14:17:00|94721.8|94696.8|94721.7|94696.7|94740.2|94698.2|94707|94671.1|66
1651501030000|2022-05-02 14:17:10|94721.6|94696.6|94715.8|94690.8|94722.4|94697.4|94715|94690|58
1651501040000|2022-05-02 14:17:20|94716.1|94691.1|94707.2|94682.2|94732.9|94691.4|94706.7|94670.4|51
1651501050000|2022-05-02 14:17:30|94707.1|94682.1|94666.4|94641.4|94718.8|94686.2|94666.1|94624|71
1651501060000|2022-05-02 14:17:40|94678.6|94628.6|94694|94644|94706.6|94656.6|94666.6|94628.6|62
1651501070000|2022-05-02 14:17:50|94695.5|94645.5|94701|94651|94707.2|94657.2|94694.4|94644.4|64
1651501080000|2022-05-02 14:18:00|94703.3|94653.3|94694.9|94644.9|94703.3|94663|94685.5|94636.6|63
1651501090000|2022-05-02 14:18:10|94696.9|94646.9|94694|94644|94699.4|94657|94682|94638.7|64
1651501100000|2022-05-02 14:18:20|94693.8|94643.8|94664.6|94614.6|94693.8|94643.8|94659.5|94609.5|64
1651501110000|2022-05-02 14:18:30|94663.4|94613.4|94631.6|94581.6|94663.5|94614.3|94627|94581.6|68
1651501120000|2022-05-02 14:18:40|94631.5|94581.5|94639.5|94589.5|94639.5|94589.5|94624.4|94574.4|64
1651501130000|2022-05-02 14:18:50|94640.4|94590.4|94642.9|94592.9|94650.8|94600.8|94637.9|94587.9|63
1651501140000|2022-05-02 14:19:00|94642.1|94592.1|94632.4|94582.4|94642.5|94592.5|94631.3|94581.3|50
1651501150000|2022-05-02 14:19:10|94632.5|94582.5|94612.8|94562.8|94633.1|94583.1|94608.6|94558.6|59
1651501160000|2022-05-02 14:19:20|94614.4|94564.4|94606.6|94556.6|94616.4|94566.4|94602.4|94552.4|68
1651501170000|2022-05-02 14:19:30|94609.3|94559.3|94616.9|94566.9|94617.8|94580.5|94604.1|94557.5|43
1651501180000|2022-05-02 14:19:40|94616.2|94566.2|94619.4|94569.4|94620.8|94582.1|94604.6|94564.1|41
1651501190000|2022-05-02 14:19:50|94619.5|94569.5|94590.2|94565.2|94619.5|94575.2|94584.6|94550|63
1651501200000|2022-05-02 14:20:00|94590.7|94565.7|94596.1|94546.1|94606.5|94570|94583.8|94545.7|64
1651501210000|2022-05-02 14:20:10|94596.3|94546.3|94614.3|94564.3|94614.9|94575.8|94588.6|94546.3|47
1651501220000|2022-05-02 14:20:20|94614.6|94564.6|94619.1|94569.1|94623.1|94585.6|94603.5|94564.2|55
1651501230000|2022-05-02 14:20:30|94620.9|94570.9|94609.1|94559.1|94622.8|94577.5|94601.1|94558.3|60
1651501240000|2022-05-02 14:20:40|94611.4|94561.4|94626.6|94576.6|94626.6|94576.6|94600.1|94550.1|67
1651501250000|2022-05-02 14:20:50|94624.7|94574.7|94632.9|94582.9|94632.9|94582.9|94620.4|94570.4|63
1651501260000|2022-05-02 14:21:00|94633.3|94583.3|94633.6|94583.6|94642.1|94592.1|94631.2|94581.2|66
1651501270000|2022-05-02 14:21:10|94632.8|94582.8|94624.3|94574.3|94634.6|94584.6|94623.8|94573.8|69
1651501280000|2022-05-02 14:21:20|94626.8|94576.8|94634.7|94584.7|94637.9|94587.9|94623.2|94573.2|70
1651501290000|2022-05-02 14:21:30|94634.5|94584.5|94646.3|94596.3|94646.3|94596.3|94633.6|94583.6|67
1651501300000|2022-05-02 14:21:40|94644.5|94594.5|94615.6|94565.6|94646.3|94596.3|94614.9|94564.9|65
1651501310000|2022-05-02 14:21:50|94615.3|94565.3|94625.9|94575.9|94625.9|94575.9|94615|94565|67
1651501320000|2022-05-02 14:22:00|94626.3|94576.3|94618.1|94568.1|94628.1|94578.1|94618.1|94568.1|62
1651501330000|2022-05-02 14:22:10|94618.2|94568.2|94623.1|94573.1|94625.8|94575.8|94618.2|94568.2|61
1651501340000|2022-05-02 14:22:20|94622.6|94572.6|94638.6|94588.6|94639.2|94589.2|94621.1|94571.1|63
1651501350000|2022-05-02 14:22:30|94637.7|94587.7|94647.7|94597.7|94659.6|94609.6|94637.7|94587.7|68
1651501360000|2022-05-02 14:22:40|94646.9|94596.9|94637.2|94587.2|94647.3|94597.3|94635.6|94585.6|49
1651501370000|2022-05-02 14:22:50|94637.8|94587.8|94637.2|94587.2|94641.3|94591.3|94636.7|94586.7|40
1651501380000|2022-05-02 14:23:00|94637.7|94587.7|94637.2|94587.2|94639.9|94589.9|94632.2|94582.2|50
1651501390000|2022-05-02 14:23:10|94636.1|94586.1|94624.1|94574.1|94636.9|94586.9|94621.2|94571.2|61
1651501400000|2022-05-02 14:23:20|94623.8|94573.8|94625.7|94575.7|94642|94592|94623.2|94573.2|56
1651501410000|2022-05-02 14:23:30|94625.9|94575.9|94635.1|94585.1|94635.2|94585.2|94625.3|94575.3|51
1651501420000|2022-05-02 14:23:40|94634|94584|94623.2|94573.2|94639.4|94589.4|94623.2|94573.2|53
1651501430000|2022-05-02 14:23:50|94623.5|94573.5|94608|94558|94623.6|94573.6|94606.2|94556.2|57
1651501440000|2022-05-02 14:24:00|94607.8|94557.8|94603.2|94553.2|94607.8|94557.8|94597.4|94547.4|56
1651501450000|2022-05-02 14:24:10|94603.8|94553.8|94603.4|94553.4|94608.1|94558.1|94601.2|94551.2|44
1651501460000|2022-05-02 14:24:20|94603|94553|94587.4|94537.4|94603.3|94553.3|94587.4|94537.4|60
1651501470000|2022-05-02 14:24:30|94586.8|94536.8|94578.4|94528.4|94589|94539|94572.7|94522.7|71
1651501480000|2022-05-02 14:24:40|94579|94529|94578.5|94528.5|94580.6|94530.6|94576.6|94526.6|53
1651501490000|2022-05-02 14:24:50|94578|94528|94584.4|94534.4|94584.6|94534.6|94575.5|94525.5|36
1651501500000|2022-05-02 14:25:00|94584.3|94534.3|94595.3|94545.3|94604.1|94554.1|94573.2|94523.2|71
1651501510000|2022-05-02 14:25:10|94594.4|94544.4|94581.1|94531.1|94594.4|94544.4|94581.1|94531.1|66
1651501520000|2022-05-02 14:25:20|94581.2|94531.2|94578.7|94528.7|94583.9|94533.9|94578.7|94528.7|59
1651501530000|2022-05-02 14:25:30|94578.9|94528.9|94574.4|94524.4|94581.2|94531.2|94574.4|94524.4|57
1651501540000|2022-05-02 14:25:40|94576.4|94526.4|94584.3|94534.3|94591.5|94541.5|94572.3|94522.3|65
1651501550000|2022-05-02 14:25:50|94582.1|94532.1|94580.5|94530.5|94583.4|94533.4|94572.9|94522.9|63
1651501560000|2022-05-02 14:26:00|94581.6|94531.6|94558.4|94508.4|94581.6|94531.6|94558.4|94508.4|54
1651501570000|2022-05-02 14:26:10|94559|94509|94552.7|94502.7|94560.8|94510.8|94552.7|94502.7|64
1651501580000|2022-05-02 14:26:20|94552.4|94502.4|94528.3|94478.3|94553.9|94506.5|94527.8|94477.8|69
1651501590000|2022-05-02 14:26:30|94528.4|94478.4|94539.1|94489.1|94550.4|94500.4|94527.5|94477.5|75
1651501600000|2022-05-02 14:26:40|94539|94489|94551.4|94501.4|94557.3|94515.2|94539|94489|67
1651501610000|2022-05-02 14:26:50|94550.6|94500.6|94557|94507|94563.1|94513.1|94549.7|94499.7|64
1651501620000|2022-05-02 14:27:00|94557.4|94507.4|94567.2|94517.2|94576.3|94530.1|94551.9|94507.4|69
1651501630000|2022-05-02 14:27:10|94570|94520|94551.1|94526.1|94570|94526.1|94549.9|94508.3|56
1651501640000|2022-05-02 14:27:20|94564.6|94514.6|94570.3|94520.3|94570.3|94532.8|94553.7|94514.2|47
1651501650000|2022-05-02 14:27:30|94570.4|94520.4|94557.3|94532.3|94577.1|94539.1|94556|94519.4|55
1651501660000|2022-05-02 14:27:40|94557.7|94532.7|94544.1|94494.1|94557.7|94532.7|94526.5|94485.6|67
1651501670000|2022-05-02 14:27:50|94543.9|94493.9|94534.6|94484.6|94548.8|94508.8|94521.7|94484.6|65
1651501680000|2022-05-02 14:28:00|94534.1|94484.1|94521.1|94496.1|94539.9|94496.1|94521.1|94482.7|69
1651501690000|2022-05-02 14:28:10|94520.7|94495.7|94529.6|94504.6|94541.3|94505.9|94520.6|94491.3|47
1651501700000|2022-05-02 14:28:20|94529.4|94504.4|94530|94505|94532.3|94507.3|94529.4|94504.4|29
1651501710000|2022-05-02 14:28:30|94529.4|94504.4|94524.8|94474.8|94530.4|94505.2|94510.4|94473.8|40
1651501720000|2022-05-02 14:28:40|94525|94475|94525.2|94475.2|94526|94489.7|94507.4|94468.8|57
1651501730000|2022-05-02 14:28:50|94525.3|94475.3|94533.8|94483.8|94533.8|94491.2|94511.2|94473.2|43
1651501740000|2022-05-02 14:29:00|94533.1|94483.1|94517.1|94467.1|94535|94486.8|94501.9|94461.4|61
1651501750000|2022-05-02 14:29:10|94517.2|94467.2|94511.9|94461.9|94517.2|94475.1|94496.2|94458.8|52
1651501760000|2022-05-02 14:29:20|94512|94462|94516.6|94466.6|94524.8|94482.4|94501.6|94460.7|41
1651501770000|2022-05-02 14:29:30|94518.3|94468.3|94499.4|94449.4|94524.7|94476.2|94488.8|94449.4|59
1651501780000|2022-05-02 14:29:40|94499.5|94449.5|94499.7|94449.7|94510.3|94468.7|94493.7|94446.1|60
1651501790000|2022-05-02 14:29:50|94500.7|94450.7|94513.7|94463.7|94515.1|94477.7|94486.4|94447.9|67
1651501800000|2022-05-02 14:30:00|94499.1|94474.1|94506.3|94456.3|94512.5|94474.1|94498.9|94454.7|51
1651501810000|2022-05-02 14:30:10|94506.8|94456.8|94467.3|94417.3|94513.6|94479.6|94452.7|94414.3|72
1651501820000|2022-05-02 14:30:20|94466.9|94416.9|94442.7|94417.7|94469.5|94427.9|94442.5|94406.6|64
1651501830000|2022-05-02 14:30:30|94455.9|94405.9|94434.5|94409.5|94455.9|94421.8|94432.7|94402.1|63
1651501840000|2022-05-02 14:30:40|94432.4|94407.4|94421.9|94396.9|94436.9|94408.8|94418.8|94383|55
1651501850000|2022-05-02 14:30:50|94422.6|94397.6|94426.5|94401.5|94441.2|94404.5|94417.7|94380.3|49
1651501860000|2022-05-02 14:31:00|94426.9|94401.9|94419.1|94394.1|94433.5|94402.3|94417.2|94382.9|51
1651501870000|2022-05-02 14:31:10|94416.9|94391.9|94379.6|94329.6|94417.5|94392.5|94363.6|94313.6|70
1651501880000|2022-05-02 14:31:20|94379.8|94329.8|94371|94321|94379.8|94339.9|94357|94321|69
1651501890000|2022-05-02 14:31:30|94372.1|94322.1|94353.5|94328.5|94372.1|94336.1|94353.5|94322.1|55
1651501900000|2022-05-02 14:31:40|94354|94329|94370.8|94345.8|94379.6|94345.8|94352|94320.7|62
1651501910000|2022-05-02 14:31:50|94368.4|94343.4|94378.2|94353.2|94390.7|94353.4|94366.7|94330.8|67
1651501920000|2022-05-02 14:32:00|94390.2|94340.2|94364.7|94339.7|94390.3|94358.5|94364.5|94324.2|66
1651501930000|2022-05-02 14:32:10|94365|94340|94392.7|94342.7|94393.1|94353.2|94359.1|94321.1|59
1651501940000|2022-05-02 14:32:20|94392.8|94342.8|94384.8|94334.8|94393.4|94356.3|94369.1|94331.6|59
1651501950000|2022-05-02 14:32:30|94369|94344|94376.2|94326.2|94377.4|94347.5|94355.9|94319.6|64
1651501960000|2022-05-02 14:32:40|94375.6|94325.6|94380|94330|94387.3|94337.3|94374.4|94324.4|59
1651501970000|2022-05-02 14:32:50|94379.9|94329.9|94374.3|94324.3|94385.3|94335.3|94358.7|94320.1|63
1651501980000|2022-05-02 14:33:00|94375.8|94325.8|94402.1|94352.1|94416.7|94366.7|94371.7|94325.3|69
1651501990000|2022-05-02 14:33:10|94401.9|94351.9|94410.2|94360.2|94415.2|94365.2|94401.9|94351.9|63
1651502000000|2022-05-02 14:33:20|94410|94360|94412.4|94387.4|94427.7|94390.9|94409|94359|58
1651502010000|2022-05-02 14:33:30|94412.2|94387.2|94419.3|94394.3|94431.7|94396.7|94412.2|94378.9|51
1651502020000|2022-05-02 14:33:40|94433.4|94383.4|94417.8|94367.8|94433.4|94394.7|94402.8|94366.5|48
1651502030000|2022-05-02 14:33:50|94419.2|94369.2|94412|94387|94425.6|94391.9|94407.7|94369.2|58
1651502040000|2022-05-02 14:34:00|94411.5|94386.5|94410.9|94360.9|94420.2|94389.7|94401.6|94360.3|63
1651502050000|2022-05-02 14:34:10|94410.6|94360.6|94398.4|94373.4|94414.3|94373.7|94398.4|94357.4|49
1651502060000|2022-05-02 14:34:20|94398.7|94373.7|94413|94363|94418.1|94374.2|94395.3|94358|47
1651502070000|2022-05-02 14:34:30|94414.6|94364.6|94419.6|94369.6|94419.6|94377.7|94397.1|94363.5|37
1651502080000|2022-05-02 14:34:40|94420.2|94370.2|94413.7|94363.7|94420.2|94380.4|94399.3|94363.7|45
1651502090000|2022-05-02 14:34:50|94414|94364|94418.5|94368.5|94420.7|94381.6|94397.2|94361.1|60
1651502100000|2022-05-02 14:35:00|94417.7|94367.7|94408.5|94358.5|94419.4|94369.4|94408.5|94358.5|49
1651502110000|2022-05-02 14:35:10|94407.3|94357.3|94416.6|94366.6|94420.6|94379.4|94395.4|94354|69
1651502120000|2022-05-02 14:35:20|94415.8|94365.8|94416.7|94366.7|94420.2|94370.2|94413.7|94363.7|55
1651502130000|2022-05-02 14:35:30|94417.5|94367.5|94444.1|94394.1|94444.1|94396.7|94409.1|94367.5|59
1651502140000|2022-05-02 14:35:40|94431.6|94406.6|94462.1|94412.1|94464.6|94414.6|94430.1|94391.9|53
1651502150000|2022-05-02 14:35:50|94462.2|94412.2|94489.8|94439.8|94490.2|94440.2|94453|94410.4|63
1651502160000|2022-05-02 14:36:00|94489.5|94439.5|94491.9|94441.9|94502.6|94452.6|94486.2|94436.2|68
1651502170000|2022-05-02 14:36:10|94494.7|94444.7|94463.8|94438.8|94505.9|94469.5|94463.3|94425.4|70
1651502180000|2022-05-02 14:36:20|94463|94438|94478.6|94428.6|94481.2|94441.3|94461.9|94420.1|53
1651502190000|2022-05-02 14:36:30|94478.5|94428.5|94484.6|94434.6|94484.8|94434.8|94474.4|94424.4|47
1651502200000|2022-05-02 14:36:40|94484.8|94434.8|94472.2|94447.2|94487|94448.8|94471.5|94428.9|37
1651502210000|2022-05-02 14:36:50|94471.5|94446.5|94476.2|94426.2|94481.5|94447.7|94466.3|94424|58
1651502220000|2022-05-02 14:37:00|94474.2|94424.2|94473.5|94423.5|94483|94442.3|94461|94421.4|59
1651502230000|2022-05-02 14:37:10|94464.2|94439.2|94462.8|94412.8|94479.2|94439.7|94449.9|94411.9|67
1651502240000|2022-05-02 14:37:20|94463.2|94413.2|94473.9|94423.9|94476.3|94432|94450.8|94412.3|59
1651502250000|2022-05-02 14:37:30|94473.1|94423.1|94479.2|94429.2|94482.5|94432.5|94471.2|94421.2|67
1651502260000|2022-05-02 14:37:40|94479.1|94429.1|94486.8|94436.8|94489.9|94439.9|94477.9|94427.9|57
1651502270000|2022-05-02 14:37:50|94487.3|94437.3|94494.3|94444.3|94495.3|94445.3|94487.1|94437.1|51
1651502280000|2022-05-02 14:38:00|94490.6|94440.6|94473.5|94448.5|94494.7|94453.2|94472.9|94433.5|51
1651502290000|2022-05-02 14:38:10|94471.7|94446.7|94475.5|94450.5|94477.8|94452.8|94471.7|94446.7|45
1651502300000|2022-05-02 14:38:20|94475.3|94450.3|94485.4|94435.4|94486.9|94454.6|94471.4|94433.3|62
1651502310000|2022-05-02 14:38:30|94487.7|94437.7|94479.4|94454.4|94490.3|94458|94477.2|94437|56
1651502320000|2022-05-02 14:38:40|94480.6|94455.6|94481|94456|94481.6|94456.6|94478.8|94453.8|41
1651502330000|2022-05-02 14:38:50|94480.9|94455.9|94503.3|94478.3|94516.6|94478.7|94480.5|94454.8|55
1651502340000|2022-05-02 14:39:00|94505.5|94480.5|94506.7|94481.7|94522|94486.6|94504.1|94467.5|54
1651502350000|2022-05-02 14:39:10|94505.8|94480.8|94509.3|94459.3|94513.4|94481.9|94496|94459.3|38
1651502360000|2022-05-02 14:39:20|94510|94460|94503.4|94478.4|94510|94478.4|94488.6|94454.9|52
1651502370000|2022-05-02 14:39:30|94504.2|94479.2|94513|94463|94520.7|94483.1|94500.6|94461.2|54
1651502380000|2022-05-02 14:39:40|94512.9|94462.9|94491.9|94466.9|94513.4|94474.9|94490.6|94452.2|61
1651502390000|2022-05-02 14:39:50|94491.8|94466.8|94481.3|94456.3|94504.2|94466.9|94481.3|94444.8|45
1651502400000|2022-05-02 14:40:00|94479.6|94454.6|94479.6|94429.6|94489.9|94454.6|94469.3|94429.6|62
1651502410000|2022-05-02 14:40:10|94479.5|94429.5|94470|94420|94479.6|94432.5|94446.3|94412.9|66
1651502420000|2022-05-02 14:40:20|94470.1|94420.1|94476.3|94451.3|94488|94452.1|94459.2|94420.1|69
1651502430000|2022-05-02 14:40:30|94476|94451|94504.1|94454.1|94509|94467.7|94475.8|94450.8|72
1651502440000|2022-05-02 14:40:40|94503.8|94453.8|94488.7|94463.7|94508.7|94471.8|94488|94450.6|58
1651502450000|2022-05-02 14:40:50|94499.1|94449.1|94511.7|94461.7|94511.7|94472.3|94485.2|94446.5|56
1651502460000|2022-05-02 14:41:00|94507.7|94457.7|94482.3|94457.3|94510.3|94473.1|94480.8|94445.1|59
1651502470000|2022-05-02 14:41:10|94482|94457|94499.2|94449.2|94499.2|94460.3|94481.4|94442.6|51
1651502480000|2022-05-02 14:41:20|94488.1|94463.1|94490|94465|94503.9|94467.2|94487.5|94452.8|54
1651502490000|2022-05-02 14:41:30|94491.3|94466.3|94501.2|94451.2|94503|94468.1|94486.4|94450.1|48
1651502500000|2022-05-02 14:41:40|94500.7|94450.7|94495|94445|94500.7|94450.7|94482.7|94432.7|62
1651502510000|2022-05-02 14:41:50|94495.1|94445.1|94495.1|94445.1|94502.6|94461.5|94486.3|94436.9|63
1651502520000|2022-05-02 14:42:00|94481.6|94456.6|94482.3|94457.3|94498.5|94461.5|94480.7|94443.2|61
1651502530000|2022-05-02 14:42:10|94482.5|94457.5|94509.6|94459.6|94509.6|94459.6|94482.4|94448.1|64
1651502540000|2022-05-02 14:42:20|94509.4|94459.4|94505.9|94455.9|94509.4|94462.4|94487.4|94449.3|63
1651502550000|2022-05-02 14:42:30|94505.2|94455.2|94486.3|94436.3|94505.2|94455.2|94486.3|94436.3|65
1651502560000|2022-05-02 14:42:40|94484.7|94434.7|94504.5|94454.5|94505.7|94455.7|94484|94434|59
1651502570000|2022-05-02 14:42:50|94504.2|94454.2|94515.2|94465.2|94524.3|94485.5|94503.6|94453.6|58
1651502580000|2022-05-02 14:43:00|94514.7|94464.7|94504.4|94454.4|94515.2|94469.9|94493.8|94453.8|51
1651502590000|2022-05-02 14:43:10|94503.9|94453.9|94499.5|94449.5|94503.9|94465.8|94490.6|94442.8|55
1651502600000|2022-05-02 14:43:20|94499.3|94449.3|94501.1|94451.1|94504.2|94466.4|94491.2|94448.3|43
1651502610000|2022-05-02 14:43:30|94499.5|94449.5|94515.6|94465.6|94515.7|94474.1|94498.5|94448.9|57
1651502620000|2022-05-02 14:43:40|94515.8|94465.8|94505.8|94480.8|94519.5|94480.8|94504.9|94465.8|46
1651502630000|2022-05-02 14:43:50|94505.5|94480.5|94522.7|94472.7|94525.6|94488.8|94504.9|94472.3|39
1651502640000|2022-05-02 14:44:00|94522.8|94472.8|94540.6|94490.6|94549.7|94503.2|94522.6|94472.6|62
1651502650000|2022-05-02 14:44:10|94540.4|94490.4|94527.5|94502.5|94542.8|94503.2|94526.3|94488|46
1651502660000|2022-05-02 14:44:20|94527.7|94502.7|94544.7|94494.7|94547.1|94505.6|94527.7|94491|45
1651502670000|2022-05-02 14:44:30|94545.5|94495.5|94544.6|94494.6|94546.5|94496.5|94542.7|94492.7|47
1651502680000|2022-05-02 14:44:40|94543.8|94493.8|94549.1|94499.1|94549.1|94499.1|94542.7|94492.7|44
1651502690000|2022-05-02 14:44:50|94550.5|94500.5|94554.2|94504.2|94556.4|94506.4|94550.5|94500.5|54
1651502700000|2022-05-02 14:45:00|94553.9|94503.9|94552.8|94502.8|94556.1|94506.1|94552|94502|40
1651502710000|2022-05-02 14:45:10|94552.7|94502.7|94553.2|94503.2|94554.1|94504.1|94552.5|94502.5|27
1651502720000|2022-05-02 14:45:20|94553.1|94503.1|94537.2|94512.2|94553.6|94514.9|94537.2|94501.9|30
1651502730000|2022-05-02 14:45:30|94548.9|94498.9|94552.5|94502.5|94553.2|94503.2|94548.6|94498.6|37
1651502740000|2022-05-02 14:45:40|94539.8|94514.8|94553.9|94503.9|94554.3|94514.8|94528.7|94489.9|53
1651502750000|2022-05-02 14:45:50|94553.7|94503.7|94535.3|94510.3|94553.7|94512.8|94535.3|94495.4|41
1651502760000|2022-05-02 14:46:00|94545.5|94495.5|94550.3|94500.3|94552.2|94515.4|94538.3|94493|46
1651502770000|2022-05-02 14:46:10|94550.2|94500.2|94544.2|94519.2|94555.9|94523|94536.6|94498.6|47
1651502780000|2022-05-02 14:46:20|94543.3|94518.3|94550.2|94500.2|94552.5|94518.8|94534.5|94495|51
1651502790000|2022-05-02 14:46:30|94549.4|94499.4|94537.8|94512.8|94551.1|94512.8|94537.2|94496.9|34
1651502800000|2022-05-02 14:46:40|94538.1|94513.1|94537.8|94512.8|94539.6|94514.6|94537.2|94512.2|28
1651502810000|2022-05-02 14:46:50|94537.6|94512.6|94575.2|94525.2|94579.9|94541.2|94537.6|94502.2|57
1651502820000|2022-05-02 14:47:00|94575.1|94525.1|94576.5|94526.5|94577.2|94527.2|94573|94523|43
1651502830000|2022-05-02 14:47:10|94576.3|94526.3|94588.7|94538.7|94592.7|94542.7|94576.2|94526.2|64
1651502840000|2022-05-02 14:47:20|94589|94539|94591.2|94541.2|94593.1|94543.1|94588.4|94538.4|32
1651502850000|2022-05-02 14:47:30|94590.9|94540.9|94575.1|94525.1|94591.1|94541.1|94564.9|94524.6|49
1651502860000|2022-05-02 14:47:40|94575.6|94525.6|94591.1|94541.1|94601.8|94555.8|94569.6|94525.6|65
1651502870000|2022-05-02 14:47:50|94590.6|94540.6|94579.9|94554.9|94594.6|94557|94579.4|94540.6|48
1651502880000|2022-05-02 14:48:00|94580|94555|94596|94546|94596|94558.3|94580|94541.6|49
1651502890000|2022-05-02 14:48:10|94596.3|94546.3|94599.1|94549.1|94599.1|94563.1|94582.7|94544.3|47
1651502900000|2022-05-02 14:48:20|94585.1|94560.1|94617.6|94567.6|94620.9|94570.9|94584.4|94549.2|69
1651502910000|2022-05-02 14:48:30|94616.6|94566.6|94583.9|94533.9|94616.6|94566.6|94568.4|94529.8|70
1651502920000|2022-05-02 14:48:40|94584|94534|94587.5|94537.5|94591.3|94541.3|94577.5|94527.5|57
1651502930000|2022-05-02 14:48:50|94588.6|94538.6|94598.5|94548.5|94604.1|94566.2|94577.4|94537|62
1651502940000|2022-05-02 14:49:00|94598|94548|94583|94558|94598|94560.8|94581|94537.9|66
1651502950000|2022-05-02 14:49:10|94593.6|94543.6|94603.3|94553.3|94608.3|94558.3|94593.6|94543.6|52
1651502960000|2022-05-02 14:49:20|94606.4|94556.4|94625.5|94575.5|94631.2|94581.2|94603.1|94553.1|59
1651502970000|2022-05-02 14:49:30|94624.6|94574.6|94633.4|94583.4|94635.3|94585.3|94624.2|94574.2|43
1651502980000|2022-05-02 14:49:40|94633.2|94583.2|94622.4|94572.4|94633.2|94583.2|94621.2|94571.2|52
1651502990000|2022-05-02 14:49:50|94622|94572|94618.4|94568.4|94626.5|94576.5|94618|94568|52
1651503000000|2022-05-02 14:50:00|94617.8|94567.8|94608.8|94558.8|94617.8|94571.4|94596.4|94557.2|59
1651503010000|2022-05-02 14:50:10|94609.5|94559.5|94607.3|94557.3|94611.8|94561.8|94607.3|94557.3|45
1651503020000|2022-05-02 14:50:20|94609|94559|94607.8|94582.8|94623.7|94585.7|94596.6|94557.1|50
1651503030000|2022-05-02 14:50:30|94609.9|94584.9|94614.3|94589.3|94628.7|94591.5|94609.9|94571.2|53
1651503040000|2022-05-02 14:50:40|94614|94589|94637.3|94587.3|94644.3|94601.6|94607.5|94570.7|57
1651503050000|2022-05-02 14:50:50|94636|94586|94655.2|94605.2|94655.2|94617|94625.8|94586|58
1651503060000|2022-05-02 14:51:00|94655.9|94605.9|94638|94613|94657.3|94616.5|94635.6|94597.6|57
1651503070000|2022-05-02 14:51:10|94639.7|94614.7|94653.5|94628.5|94676|94636.7|94639.7|94605.3|68
1651503080000|2022-05-02 14:51:20|94654.2|94629.2|94647.4|94622.4|94664.4|94630.1|94645.1|94610.1|57
1651503090000|2022-05-02 14:51:30|94647.3|94622.3|94644.9|94619.9|94660.2|94629.5|94644.9|94607.5|53
1651503100000|2022-05-02 14:51:40|94645.4|94620.4|94643.3|94593.3|94657.2|94622.1|94635.7|94593.3|51
1651503110000|2022-05-02 14:51:50|94643.2|94593.2|94584.7|94534.7|94643.2|94593.2|94584.7|94534.7|66
1651503120000|2022-05-02 14:52:00|94574.5|94524.5|94594.1|94544.1|94599.2|94549.2|94564.5|94514.5|77
1651503130000|2022-05-02 14:52:10|94595.1|94545.1|94581|94531|94595.2|94550.1|94575.1|94526.3|65
1651503140000|2022-05-02 14:52:20|94583.6|94533.6|94574.2|94524.2|94583.6|94533.6|94571|94521|68
1651503150000|2022-05-02 14:52:30|94574.7|94524.7|94598|94548|94600.3|94563.6|94574.7|94524.7|59
1651503160000|2022-05-02 14:52:40|94598.7|94548.7|94609.6|94559.6|94613.4|94563.4|94595.9|94545.9|66
1651503170000|2022-05-02 14:52:50|94607.9|94557.9|94608.6|94558.6|94618.3|94576.8|94601.8|94556|58
1651503180000|2022-05-02 14:53:00|94608.8|94558.8|94613.7|94563.7|94614.2|94576.1|94601.1|94558.2|44
1651503190000|2022-05-02 14:53:10|94613.8|94563.8|94604.4|94579.4|94626.3|94589|94592.4|94556.6|66
1651503200000|2022-05-02 14:53:20|94605.4|94580.4|94619.9|94569.9|94621.5|94584.9|94605.4|94568.1|40
1651503210000|2022-05-02 14:53:30|94620|94570|94629.8|94604.8|94643|94605.3|94612.8|94569.4|58
1651503220000|2022-05-02 14:53:40|94630.9|94605.9|94640.1|94590.1|94645.4|94608.3|94625.6|94586.4|53
1651503230000|2022-05-02 14:53:50|94640.4|94590.4|94653.3|94603.3|94653.3|94612.1|94630|94588.8|49
1651503240000|2022-05-02 14:54:00|94652.6|94602.6|94655.4|94605.4|94655.4|94614.9|94639.5|94594.6|55
1651503250000|2022-05-02 14:54:10|94653.2|94603.2|94633.8|94583.8|94653.2|94617.3|94632.3|94582.3|59
1651503260000|2022-05-02 14:54:20|94633.9|94583.9|94629.4|94579.4|94634|94584|94625.7|94575.7|52
1651503270000|2022-05-02 14:54:30|94629.5|94579.5|94634.9|94584.9|94639.3|94589.3|94624.6|94574.6|62
1651503280000|2022-05-02 14:54:40|94631.1|94581.1|94635.9|94585.9|94638.4|94600.2|94616.5|94580.8|59
1651503290000|2022-05-02 14:54:50|94637.3|94587.3|94647.5|94597.5|94647.5|94608.1|94615.2|94582.7|60
1651503300000|2022-05-02 14:55:00|94647.9|94597.9|94655.6|94630.6|94668.1|94631.3|94647.4|94597.4|70
1651503310000|2022-05-02 14:55:10|94655.8|94630.8|94673.9|94623.9|94685.5|94635.5|94650.8|94619.3|65
1651503320000|2022-05-02 14:55:20|94673.2|94623.2|94691.2|94641.2|94691.2|94641.2|94672|94622|62
1651503330000|2022-05-02 14:55:30|94689|94639|94672.5|94622.5|94694.5|94651.5|94671.3|94621.3|67
1651503340000|2022-05-02 14:55:40|94672.8|94622.8|94671.6|94621.6|94681.3|94631.3|94670.6|94620.6|59
1651503350000|2022-05-02 14:55:50|94671.5|94621.5|94662.4|94612.4|94672.8|94635.1|94659.8|94609.8|64
1651503360000|2022-05-02 14:56:00|94662.3|94612.3|94655.9|94605.9|94662.7|94612.7|94653.6|94603.6|65
1651503370000|2022-05-02 14:56:10|94656|94606|94656.6|94606.6|94662|94612|94645.1|94595.1|66
1651503380000|2022-05-02 14:56:20|94656.7|94606.7|94658.6|94608.6|94662.8|94612.8|94655.2|94605.2|57
1651503390000|2022-05-02 14:56:30|94658.2|94608.2|94647.2|94622.2|94664.2|94626.7|94644.5|94607.6|56
1651503400000|2022-05-02 14:56:40|94647.1|94622.1|94652.1|94602.1|94655.1|94623|94638.9|94599.1|51
1651503410000|2022-05-02 14:56:50|94640.7|94615.7|94633.5|94608.5|94652.2|94615.7|94629.4|94591.2|64
1651503420000|2022-05-02 14:57:00|94633.9|94608.9|94636.8|94611.8|94656.6|94617.3|94632.1|94601|58
1651503430000|2022-05-02 14:57:10|94633.4|94608.4|94687.2|94637.2|94694.8|94644.8|94633.4|94608.4|70
1651503440000|2022-05-02 14:57:20|94686.7|94636.7|94686.3|94636.3|94688.2|94638.2|94682.1|94632.1|54
1651503450000|2022-05-02 14:57:30|94686|94636|94705.5|94655.5|94708.2|94658.2|94686|94636|65
1651503460000|2022-05-02 14:57:40|94705.2|94655.2|94715.6|94690.6|94731.7|94692.2|94705.2|94655.2|64
1651503470000|2022-05-02 14:57:50|94715|94690|94704.3|94679.3|94726.1|94694|94704.3|94667.5|61
1651503480000|2022-05-02 14:58:00|94714.5|94664.5|94717.2|94667.2|94723.8|94689.1|94705.1|94664.2|67
1651503490000|2022-05-02 14:58:10|94716.6|94666.6|94729.6|94704.6|94744.1|94706.6|94705.6|94666.6|70
1651503500000|2022-05-02 14:58:20|94731.8|94706.8|94744|94694|94762.6|94715.5|94727.7|94686.6|71
1651503510000|2022-05-02 14:58:30|94744.2|94694.2|94746.8|94696.8|94748.8|94710.3|94733.3|94689.7|57
1651503520000|2022-05-02 14:58:40|94744.7|94694.7|94750.5|94725.5|94762.1|94725.5|94740.3|94690.3|66
1651503530000|2022-05-02 14:58:50|94748.6|94723.6|94753.8|94728.8|94768.9|94731|94746.5|94705.8|74
1651503540000|2022-05-02 14:59:00|94763.5|94713.5|94763.2|94713.2|94769|94729.3|94750.5|94710.3|66
1651503550000|2022-05-02 14:59:10|94760.8|94710.8|94747.3|94722.3|94767.5|94729.8|94747.3|94708.2|72
1651503560000|2022-05-02 14:59:20|94749.1|94724.1|94766.7|94741.7|94780|94741.7|94748.4|94716.7|70
1651503570000|2022-05-02 14:59:30|94765.4|94740.4|94778.6|94728.6|94787|94752.8|94763.5|94724.9|72
1651503580000|2022-05-02 14:59:40|94776.5|94726.5|94770.4|94745.4|94786.7|94750|94762.9|94726.5|69
1651503590000|2022-05-02 14:59:50|94771.4|94746.4|94793.4|94743.4|94793.7|94757.6|94771.4|94741.9|61
1651503600000|2022-05-02 15:00:00|94792.3|94742.3|94796.6|94746.6|94802.3|94752.3|94784.8|94734.8|69
1651503610000|2022-05-02 15:00:10|94796.9|94746.9|94793.2|94768.2|94807.4|94771|94790.7|94744.9|57
1651503620000|2022-05-02 15:00:20|94792.8|94767.8|94801.7|94751.7|94808|94767.8|94791.3|94748.3|64
1651503630000|2022-05-02 15:00:30|94801.2|94751.2|94806.9|94756.9|94813.3|94763.3|94800.4|94750.4|62
1651503640000|2022-05-02 15:00:40|94807|94757|94814.5|94764.5|94818.1|94768.1|94806.5|94756.5|58
1651503650000|2022-05-02 15:00:50|94814.4|94764.4|94835.2|94785.2|94840.4|94790.4|94814.4|94764.4|72
1651503660000|2022-05-02 15:01:00|94833.4|94783.4|94820.4|94770.4|94835.1|94785.1|94819.7|94769.7|68
1651503670000|2022-05-02 15:01:10|94820.2|94770.2|94830.6|94780.6|94833|94783|94818.9|94768.9|64
1651503680000|2022-05-02 15:01:20|94829.6|94779.6|94816.7|94766.7|94830.1|94780.1|94806.6|94756.6|66
1651503690000|2022-05-02 15:01:30|94817.7|94767.7|94823.4|94773.4|94827.2|94777.2|94817.2|94767.2|61
1651503700000|2022-05-02 15:01:40|94823.7|94773.7|94841|94791|94849|94799|94823.6|94773.6|64
1651503710000|2022-05-02 15:01:50|94840.6|94790.6|94840.1|94790.1|94846.2|94796.2|94834.1|94784.1|49
1651503720000|2022-05-02 15:02:00|94846.8|94796.8|94837.1|94787.1|94847.7|94797.7|94834.4|94784.4|55
1651503730000|2022-05-02 15:02:10|94837.5|94787.5|94842.2|94792.2|94854.7|94804.7|94834.5|94784.5|60
1651503740000|2022-05-02 15:02:20|94843.3|94793.3|94815.4|94765.4|94845.2|94795.2|94812.9|94762.9|73
1651503750000|2022-05-02 15:02:30|94815.2|94765.2|94830.2|94780.2|94836|94786|94814.1|94764.1|67
1651503760000|2022-05-02 15:02:40|94830.8|94780.8|94836|94786|94839.2|94789.2|94827.5|94777.5|63
1651503770000|2022-05-02 15:02:50|94835.7|94785.7|94822.3|94772.3|94845.1|94795.1|94811.5|94761.5|73
1651503780000|2022-05-02 15:03:00|94824.6|94774.6|94833.5|94783.5|94833.8|94783.8|94811.8|94761.8|57
1651503790000|2022-05-02 15:03:10|94834.7|94784.7|94833.9|94783.9|94840.5|94790.5|94829.2|94779.2|59
1651503800000|2022-05-02 15:03:20|94834.2|94784.2|94829.6|94779.6|94837.4|94787.4|94824|94774|66
1651503810000|2022-05-02 15:03:30|94828.8|94778.8|94821.5|94771.5|94828.8|94778.8|94815.2|94765.2|50
1651503820000|2022-05-02 15:03:40|94821.9|94771.9|94819.5|94769.5|94827.5|94777.5|94812.2|94762.2|57
1651503830000|2022-05-02 15:03:50|94818.2|94768.2|94839|94789|94841.2|94791.2|94811.2|94761.2|58
1651503840000|2022-05-02 15:04:00|94839.7|94789.7|94836.1|94786.1|94841.4|94791.4|94834.4|94784.4|46
1651503850000|2022-05-02 15:04:10|94837.7|94787.7|94811.6|94761.6|94840.2|94790.2|94811.6|94761.6|61
1651503860000|2022-05-02 15:04:20|94812|94762|94831.2|94781.2|94832.4|94782.4|94809.8|94759.8|62
1651503870000|2022-05-02 15:04:30|94831|94781|94831.7|94781.7|94833.4|94783.4|94827.5|94777.5|57
1651503880000|2022-05-02 15:04:40|94832|94782|94825.9|94775.9|94832|94782|94819.4|94769.4|46
1651503890000|2022-05-02 15:04:50|94824.7|94774.7|94830.3|94780.3|94831|94781|94822.2|94772.2|58
1651503900000|2022-05-02 15:05:00|94830.7|94780.7|94827.3|94777.3|94831.1|94781.1|94824.9|94774.9|52
1651503910000|2022-05-02 15:05:10|94827.1|94777.1|94831.1|94781.1|94832.7|94782.7|94819|94769|47
1651503920000|2022-05-02 15:05:20|94832.4|94782.4|94825.9|94775.9|94833.2|94783.2|94822.1|94772.1|43
1651503930000|2022-05-02 15:05:30|94826|94776|94807.5|94757.5|94826|94776|94801.9|94751.9|64
1651503940000|2022-05-02 15:05:40|94806.8|94756.8|94796.9|94746.9|94807.7|94757.7|94796.6|94746.6|43
1651503950000|2022-05-02 15:05:50|94797.3|94747.3|94810.3|94760.3|94810.3|94760.3|94792|94742|51
1651503960000|2022-05-02 15:06:00|94810.5|94760.5|94799.5|94749.5|94814.4|94764.4|94795.4|94745.4|57
1651503970000|2022-05-02 15:06:10|94798.4|94748.4|94802.9|94752.9|94803.3|94753.3|94798.1|94748.1|51
1651503980000|2022-05-02 15:06:20|94803.4|94753.4|94809.4|94759.4|94818.9|94768.9|94803.1|94753.1|59
1651503990000|2022-05-02 15:06:30|94808.6|94758.6|94772.1|94722.1|94812.6|94762.6|94769.2|94719.2|74
1651504000000|2022-05-02 15:06:40|94771.8|94721.8|94786.4|94736.4|94786.4|94736.4|94770.1|94720.1|63
1651504010000|2022-05-02 15:06:50|94786.3|94736.3|94780|94730|94786.8|94736.8|94778.7|94728.7|44
1651504020000|2022-05-02 15:07:00|94779.9|94729.9|94789.4|94739.4|94792.3|94742.3|94778|94728|54
1651504030000|2022-05-02 15:07:10|94788.9|94738.9|94792|94742|94796.8|94746.8|94788.9|94738.9|54
1651504040000|2022-05-02 15:07:20|94791.1|94741.1|94793|94743|94795.7|94745.7|94791.1|94741.1|44
1651504050000|2022-05-02 15:07:30|94792.9|94742.9|94798.3|94748.3|94801.7|94751.7|94790.7|94740.7|57
1651504060000|2022-05-02 15:07:40|94797.9|94747.9|94798.9|94748.9|94800.7|94750.7|94795|94745|37
1651504070000|2022-05-02 15:07:50|94798.7|94748.7|94796.6|94746.6|94800.4|94750.4|94796.6|94746.6|37
1651504080000|2022-05-02 15:08:00|94796.2|94746.2|94809|94759|94811.9|94768.2|94792.3|94746.2|64
1651504090000|2022-05-02 15:08:10|94810.2|94760.2|94799|94749|94813|94763|94796.8|94746.8|49
1651504100000|2022-05-02 15:08:20|94799.7|94749.7|94798.5|94748.5|94809.5|94759.5|94798.2|94748.2|55
1651504110000|2022-05-02 15:08:30|94797.2|94747.2|94799|94749|94806.9|94756.9|94795.3|94745.3|46
1651504120000|2022-05-02 15:08:40|94798.9|94748.9|94802.8|94752.8|94802.8|94752.8|94795.5|94745.5|25
1651504130000|2022-05-02 15:08:50|94802.6|94752.6|94800.4|94750.4|94805.3|94755.3|94799.2|94749.2|31
1651504140000|2022-05-02 15:09:00|94800.3|94750.3|94780.3|94730.3|94801.9|94751.9|94779.9|94729.9|53
1651504150000|2022-05-02 15:09:10|94779.5|94729.5|94780.7|94730.7|94783|94744.8|94769.1|94728|53
1651504160000|2022-05-02 15:09:20|94779.7|94729.7|94776.2|94726.2|94779.7|94729.7|94775.9|94725.9|24
1651504170000|2022-05-02 15:09:30|94776.5|94726.5|94779.9|94729.9|94781.9|94731.9|94775.4|94725.4|31
1651504180000|2022-05-02 15:09:40|94779.3|94729.3|94780.2|94730.2|94782.2|94732.2|94779.2|94729.2|22
1651504190000|2022-05-02 15:09:50|94779.9|94729.9|94778.2|94728.2|94780.5|94730.5|94776.5|94726.5|35
1651504200000|2022-05-02 15:10:00|94778.1|94728.1|94780.2|94730.2|94782.3|94732.3|94772.2|94722.2|61
1651504210000|2022-05-02 15:10:10|94780.4|94730.4|94775.5|94725.5|94785.4|94735.4|94775.5|94725.5|60
1651504220000|2022-05-02 15:10:20|94773.4|94723.4|94770.7|94720.7|94777.6|94727.6|94770.7|94720.7|58
1651504230000|2022-05-02 15:10:30|94770.8|94720.8|94773.1|94723.1|94773.5|94723.5|94769.5|94719.5|39
1651504240000|2022-05-02 15:10:40|94773.4|94723.4|94777.6|94727.6|94778.9|94728.9|94772.9|94722.9|43
1651504250000|2022-05-02 15:10:50|94777.3|94727.3|94776.7|94726.7|94779.6|94729.6|94773.2|94723.2|38
1651504260000|2022-05-02 15:11:00|94776.8|94726.8|94832.3|94782.3|94833.5|94783.5|94775.3|94725.3|51
1651504270000|2022-05-02 15:11:10|94832.2|94782.2|94877.6|94827.6|94877.6|94827.6|94827.3|94777.3|70
1651504280000|2022-05-02 15:11:20|94876.8|94826.8|94882.6|94832.6|94882.6|94832.6|94875.1|94825.1|66
1651504290000|2022-05-02 15:11:30|94880.9|94830.9|94889.8|94839.8|94904.9|94854.9|94880.5|94830.5|69
1651504300000|2022-05-02 15:11:40|94889.4|94839.4|94891.9|94841.9|94895.2|94845.2|94883.5|94833.5|68
1651504310000|2022-05-02 15:11:50|94893.1|94843.1|94893.2|94843.2|94895.9|94845.9|94881.8|94831.8|67
1651504320000|2022-05-02 15:12:00|94898.6|94848.6|94889.1|94839.1|94898.6|94848.6|94887.3|94837.3|55
1651504330000|2022-05-02 15:12:10|94888.5|94838.5|94885.4|94835.4|94889|94839|94883.3|94833.3|49
1651504340000|2022-05-02 15:12:20|94884.9|94834.9|94890.4|94840.4|94892.2|94842.2|94884.9|94834.9|46
1651504350000|2022-05-02 15:12:30|94890.2|94840.2|94891.2|94841.2|94896|94846|94890.2|94840.2|52
1651504360000|2022-05-02 15:12:40|94890.4|94840.4|94900.8|94850.8|94910.5|94860.5|94890|94840|55
1651504370000|2022-05-02 15:12:50|94899.6|94849.6|94902.9|94852.9|94905.4|94855.4|94899.6|94849.6|51
1651504380000|2022-05-02 15:13:00|94903|94853|94866.9|94816.9|94906|94856|94866.9|94816.9|62
1651504390000|2022-05-02 15:13:10|94868.8|94818.8|94866|94816|94868.8|94818.8|94865.4|94815.4|53
1651504400000|2022-05-02 15:13:20|94866.1|94816.1|94867.9|94817.9|94868.3|94818.3|94863.6|94813.6|40
1651504410000|2022-05-02 15:13:30|94868|94818|94868.3|94818.3|94868.5|94818.5|94866.3|94816.3|43
1651504420000|2022-05-02 15:13:40|94868.2|94818.2|94870.8|94820.8|94872.9|94822.9|94867.7|94817.7|40
1651504430000|2022-05-02 15:13:50|94870.9|94820.9|94881.2|94831.2|94881.2|94831.2|94870.9|94820.9|48
1651504440000|2022-05-02 15:14:00|94880.8|94830.8|94877.5|94827.5|94880.8|94830.8|94875.6|94825.6|40
1651504450000|2022-05-02 15:14:10|94877.3|94827.3|94869.3|94819.3|94878.1|94828.1|94868.7|94818.7|45
1651504460000|2022-05-02 15:14:20|94869.1|94819.1|94873.9|94823.9|94876.6|94826.6|94868.6|94818.6|39
1651504470000|2022-05-02 15:14:30|94874.3|94824.3|94869.7|94819.7|94875.3|94825.3|94868.7|94818.7|49
1651504480000|2022-05-02 15:14:40|94869.5|94819.5|94870.1|94820.1|94871|94821|94868.9|94818.9|34
1651504490000|2022-05-02 15:14:50|94870.3|94820.3|94861.8|94811.8|94870.3|94820.3|94861|94811|44
1651504500000|2022-05-02 15:15:00|94862.2|94812.2|94862.6|94812.6|94865.2|94820.5|94845.5|94808.9|34
1651504510000|2022-05-02 15:15:10|94862.5|94812.5|94842.6|94792.6|94862.8|94812.8|94838.7|94788.7|47
1651504520000|2022-05-02 15:15:20|94844.4|94794.4|94828.1|94778.1|94844.4|94794.4|94818.2|94768.2|57
1651504530000|2022-05-02 15:15:30|94828.6|94778.6|94820.4|94770.4|94830|94780|94817.2|94767.2|44
1651504540000|2022-05-02 15:15:40|94820|94770|94818|94768|94820.8|94770.8|94815.4|94765.4|33
1651504550000|2022-05-02 15:15:50|94818.4|94768.4|94832.1|94782.1|94833|94783|94817.8|94767.8|51
1651504560000|2022-05-02 15:16:00|94831.6|94781.6|94857.2|94807.2|94857.2|94807.2|94831|94781|60
1651504570000|2022-05-02 15:16:10|94855.2|94805.2|94852.4|94802.4|94856.5|94806.5|94848.1|94798.1|58
1651504580000|2022-05-02 15:16:20|94852|94802|94841.5|94791.5|94852|94802|94840.8|94790.8|53
1651504590000|2022-05-02 15:16:30|94840.6|94790.6|94838.4|94788.4|94843.3|94793.3|94837.3|94787.3|45
1651504600000|2022-05-02 15:16:40|94837.7|94787.7|94843.4|94793.4|94846.6|94796.6|94835.9|94785.9|53
1651504610000|2022-05-02 15:16:50|94843.5|94793.5|94808.1|94758.1|94844.2|94794.2|94801.8|94751.8|65
1651504620000|2022-05-02 15:17:00|94808.4|94758.4|94809.4|94759.4|94817.3|94767.3|94807.2|94757.2|58
1651504630000|2022-05-02 15:17:10|94808.6|94758.6|94810.1|94760.1|94814.8|94764.8|94806.8|94756.8|51
1651504640000|2022-05-02 15:17:20|94809.3|94759.3|94816.2|94766.2|94816.2|94766.2|94808.1|94758.1|52
1651504650000|2022-05-02 15:17:30|94815|94765|94828.8|94778.8|94831.9|94781.9|94813.8|94763.8|59
1651504660000|2022-05-02 15:17:40|94828.9|94778.9|94830.6|94780.6|94831.7|94781.7|94827.9|94777.9|45
1651504670000|2022-05-02 15:17:50|94830|94780|94825.7|94775.7|94834|94784|94824.7|94774.7|52
1651504680000|2022-05-02 15:18:00|94826.3|94776.3|94832|94782|94832|94782|94825.9|94775.9|36
1651504690000|2022-05-02 15:18:10|94832.2|94782.2|94834.5|94784.5|94835.2|94785.2|94830|94780|32
1651504700000|2022-05-02 15:18:20|94834.4|94784.4|94852.7|94802.7|94854.9|94804.9|94834.2|94784.2|56
1651504710000|2022-05-02 15:18:30|94852.8|94802.8|94857.1|94807.1|94862.6|94812.6|94852.8|94802.8|53
1651504720000|2022-05-02 15:18:40|94854.3|94804.3|94853.5|94803.5|94857.5|94807.5|94853.5|94803.5|41
1651504730000|2022-05-02 15:18:50|94853.7|94803.7|94842.3|94792.3|94854.4|94804.4|94842|94792|51
1651504740000|2022-05-02 15:19:00|94843.4|94793.4|94827.9|94777.9|94844|94794|94827.5|94777.5|61
1651504750000|2022-05-02 15:19:10|94824.4|94774.4|94825.3|94775.3|94827.5|94777.5|94820.7|94770.7|50
1651504760000|2022-05-02 15:19:20|94824.6|94774.6|94833.4|94783.4|94833.4|94783.4|94819.4|94769.4|44
1651504770000|2022-05-02 15:19:30|94836.2|94786.2|94838|94788|94841.8|94791.8|94831.6|94781.6|34
1651504780000|2022-05-02 15:19:40|94837.9|94787.9|94836.7|94786.7|94838|94788|94836|94786|25
1651504790000|2022-05-02 15:19:50|94836.9|94786.9|94833.4|94783.4|94844.3|94794.3|94833.4|94783.4|40
1651504800000|2022-05-02 15:20:00|94833.6|94783.6|94830.7|94780.7|94837|94787|94827.5|94777.5|44
1651504810000|2022-05-02 15:20:10|94831.3|94781.3|94834.2|94784.2|94835.1|94785.1|94831.3|94781.3|43
1651504820000|2022-05-02 15:20:20|94835.6|94785.6|94836.9|94786.9|94838.5|94788.5|94833.8|94783.8|29
1651504830000|2022-05-02 15:20:30|94836.7|94786.7|94830.4|94780.4|94837.2|94787.2|94829|94779|40
1651504840000|2022-05-02 15:20:40|94830.6|94780.6|94831.2|94781.2|94835.6|94785.6|94830.3|94780.3|28
1651504850000|2022-05-02 15:20:50|94831.6|94781.6|94824.7|94774.7|94833.1|94783.1|94816.5|94766.5|48
1651504860000|2022-05-02 15:21:00|94824.3|94774.3|94825.5|94775.5|94827.1|94777.1|94822.7|94772.7|32
1651504870000|2022-05-02 15:21:10|94827.3|94777.3|94823.2|94773.2|94827.8|94777.8|94822|94772|39
1651504880000|2022-05-02 15:21:20|94823|94773|94823.9|94773.9|94825.5|94775.5|94822|94772|37
1651504890000|2022-05-02 15:21:30|94824.1|94774.1|94824.3|94774.3|94826.4|94776.4|94823.9|94773.9|27
1651504900000|2022-05-02 15:21:40|94824.7|94774.7|94826.8|94776.8|94826.8|94776.8|94824.7|94774.7|24
1651504910000|2022-05-02 15:21:50|94827.5|94777.5|94823.5|94773.5|94827.5|94777.5|94822.5|94772.5|25
1651504920000|2022-05-02 15:22:00|94823.7|94773.7|94816.1|94766.1|94823.7|94773.7|94814.9|94764.9|41
1651504930000|2022-05-02 15:22:10|94815.9|94765.9|94814.6|94764.6|94817.8|94767.8|94811.9|94761.9|29
1651504940000|2022-05-02 15:22:20|94814.7|94764.7|94814.3|94764.3|94817.9|94767.9|94814.2|94764.2|36
1651504950000|2022-05-02 15:22:30|94813.9|94763.9|94819.2|94769.2|94821|94771|94813.4|94763.4|27
1651504960000|2022-05-02 15:22:40|94818.4|94768.4|94819.2|94769.2|94821.3|94771.3|94817.8|94767.8|37
1651504970000|2022-05-02 15:22:50|94819.5|94769.5|94806.7|94756.7|94819.5|94769.5|94806.7|94756.7|55
1651504980000|2022-05-02 15:23:00|94807.1|94757.1|94810.9|94760.9|94811.5|94761.5|94804.2|94754.2|43
1651504990000|2022-05-02 15:23:10|94811.4|94761.4|94809.5|94759.5|94827.6|94777.6|94809.5|94759.5|53
1651505000000|2022-05-02 15:23:20|94809.7|94759.7|94806|94756|94814.1|94764.1|94801.3|94751.3|53
1651505010000|2022-05-02 15:23:30|94806.1|94756.1|94802.3|94752.3|94810.4|94760.4|94801.6|94751.6|38
1651505020000|2022-05-02 15:23:40|94803.4|94753.4|94803.8|94753.8|94806.3|94756.3|94802.3|94752.3|41
1651505030000|2022-05-02 15:23:50|94803.5|94753.5|94808.6|94758.6|94815.6|94765.6|94802|94752|59
1651505040000|2022-05-02 15:24:00|94807.8|94757.8|94813.1|94763.1|94816.2|94766.2|94806.5|94756.5|57
1651505050000|2022-05-02 15:24:10|94812.6|94762.6|94815.1|94765.1|94817.1|94767.1|94809.5|94759.5|43
1651505060000|2022-05-02 15:24:20|94814.6|94764.6|94818|94768|94820.8|94770.8|94812.6|94762.6|69
1651505070000|2022-05-02 15:24:30|94817.2|94767.2|94817.5|94767.5|94823|94773|94817|94767|65
1651505080000|2022-05-02 15:24:40|94816.5|94766.5|94817.9|94767.9|94822.9|94772.9|94812.8|94762.8|66
1651505090000|2022-05-02 15:24:50|94818|94768|94807.4|94757.4|94818|94768|94803.3|94753.3|54
1651505100000|2022-05-02 15:25:00|94808.7|94758.7|94808.1|94758.1|94810.1|94760.1|94804.4|94754.4|62
1651505110000|2022-05-02 15:25:10|94808.2|94758.2|94806.1|94756.1|94812|94762|94802.8|94752.8|62
1651505120000|2022-05-02 15:25:20|94806.4|94756.4|94804.8|94754.8|94815.6|94765.6|94804.7|94754.7|62
1651505130000|2022-05-02 15:25:30|94805|94755|94806.7|94756.7|94807.6|94757.6|94797.9|94747.9|53
1651505140000|2022-05-02 15:25:40|94803.2|94753.2|94807.4|94757.4|94812.7|94762.7|94802.6|94752.6|58
1651505150000|2022-05-02 15:25:50|94806.8|94756.8|94777.2|94727.2|94807.6|94757.6|94776.4|94726.4|68
1651505160000|2022-05-02 15:26:00|94776.5|94726.5|94777.9|94727.9|94780.7|94730.7|94774.7|94724.7|66
1651505170000|2022-05-02 15:26:10|94778.2|94728.2|94781|94731|94785.2|94735.2|94778.2|94728.2|65
1651505180000|2022-05-02 15:26:20|94781.1|94731.1|94776.1|94726.1|94781.9|94731.9|94776.1|94726.1|41
1651505190000|2022-05-02 15:26:30|94777.5|94727.5|94778.5|94728.5|94778.8|94728.8|94770|94720|37
1651505200000|2022-05-02 15:26:40|94778.4|94728.4|94777.4|94727.4|94787.3|94737.3|94774.2|94724.2|55
1651505210000|2022-05-02 15:26:50|94777.2|94727.2|94804.4|94754.4|94809.5|94759.5|94775.7|94725.7|60
1651505220000|2022-05-02 15:27:00|94804.1|94754.1|94808.1|94758.1|94808.1|94758.1|94803.5|94753.5|42
1651505230000|2022-05-02 15:27:10|94807.6|94757.6|94815.5|94765.5|94817.2|94767.2|94807.6|94757.6|54
1651505240000|2022-05-02 15:27:20|94814.1|94764.1|94814.9|94764.9|94816.5|94766.5|94809.7|94759.7|50
1651505250000|2022-05-02 15:27:30|94815.2|94765.2|94805.8|94755.8|94829.3|94779.3|94799.8|94749.8|68
1651505260000|2022-05-02 15:27:40|94804.9|94754.9|94809|94759|94810.5|94760.5|94801.2|94751.2|53
1651505270000|2022-05-02 15:27:50|94809.2|94759.2|94823.8|94773.8|94824.8|94774.8|94809.2|94759.2|52
1651505280000|2022-05-02 15:28:00|94824.2|94774.2|94842|94792|94858.2|94808.2|94824.2|94774.2|51
1651505290000|2022-05-02 15:28:10|94841.5|94791.5|94832.6|94782.6|94842.5|94792.5|94831.9|94781.9|39
1651505300000|2022-05-02 15:28:20|94833.3|94783.3|94826.9|94776.9|94833.3|94783.3|94824|94774|36
1651505310000|2022-05-02 15:28:30|94827|94777|94823.5|94773.5|94828.5|94778.5|94823.5|94773.5|29
1651505320000|2022-05-02 15:28:40|94823.6|94773.6|94784.1|94734.1|94825.4|94775.4|94784.1|94734.1|50
1651505330000|2022-05-02 15:28:50|94784.3|94734.3|94768.5|94718.5|94788.1|94738.1|94765.2|94715.2|64
1651505340000|2022-05-02 15:29:00|94768.4|94718.4|94777.8|94727.8|94781.3|94731.3|94768.3|94718.3|54
1651505350000|2022-05-02 15:29:10|94773.4|94723.4|94774.1|94724.1|94775.2|94725.2|94772.2|94722.2|52
1651505360000|2022-05-02 15:29:20|94774.4|94724.4|94776.2|94726.2|94778.3|94728.3|94774.4|94724.4|38
1651505370000|2022-05-02 15:29:30|94775.3|94725.3|94770.3|94720.3|94776|94726|94768.8|94718.8|33
1651505380000|2022-05-02 15:29:40|94771.3|94721.3|94774.5|94724.5|94775.5|94725.5|94771.1|94721.1|45
1651505390000|2022-05-02 15:29:50|94774.8|94724.8|94776.1|94726.1|94778.3|94728.3|94774.1|94724.1|41
1651505400000|2022-05-02 15:30:00|94775.7|94725.7|94779.8|94729.8|94784.9|94734.9|94775.7|94725.7|43
1651505410000|2022-05-02 15:30:10|94781.2|94731.2|94785.6|94735.6|94787.9|94737.9|94781.2|94731.2|57
1651505420000|2022-05-02 15:30:20|94785.4|94735.4|94787.1|94737.1|94789.5|94739.5|94783.1|94733.1|46
1651505430000|2022-05-02 15:30:30|94786.3|94736.3|94789.1|94739.1|94794.3|94744.3|94785.7|94735.7|49
1651505440000|2022-05-02 15:30:40|94788.6|94738.6|94764.2|94714.2|94790|94740|94762.9|94712.9|67
1651505450000|2022-05-02 15:30:50|94764.3|94714.3|94767.3|94717.3|94768.1|94718.1|94757.3|94707.3|61
1651505460000|2022-05-02 15:31:00|94767.1|94717.1|94759|94709|94767.4|94717.4|94758.6|94708.6|46
1651505470000|2022-05-02 15:31:10|94759.8|94709.8|94756.8|94706.8|94764.2|94714.2|94755.1|94705.1|57
1651505480000|2022-05-02 15:31:20|94758.9|94708.9|94736.1|94686.1|94760.4|94710.4|94735.8|94685.8|68
1651505490000|2022-05-02 15:31:30|94736|94686|94737|94687|94737|94687|94724.4|94674.4|63
1651505500000|2022-05-02 15:31:40|94735.8|94685.8|94745.1|94695.1|94749.8|94699.8|94734|94684|66
1651505510000|2022-05-02 15:31:50|94745.4|94695.4|94742.1|94692.1|94751.3|94701.3|94737.3|94687.3|64
1651505520000|2022-05-02 15:32:00|94742.4|94692.4|94745.7|94695.7|94746.9|94696.9|94740.3|94690.3|63
1651505530000|2022-05-02 15:32:10|94745.8|94695.8|94743.6|94693.6|94746|94696|94738.4|94688.4|57
1651505540000|2022-05-02 15:32:20|94744.1|94694.1|94732.2|94682.2|94746.5|94696.5|94728.6|94678.6|64
1651505550000|2022-05-02 15:32:30|94733.2|94683.2|94738.2|94688.2|94740|94690|94730.1|94680.1|72
1651505560000|2022-05-02 15:32:40|94738.4|94688.4|94733.5|94683.5|94742.4|94692.4|94731.5|94681.5|55
1651505570000|2022-05-02 15:32:50|94730.3|94680.3|94731.9|94681.9|94736.5|94686.5|94719.7|94669.7|67
1651505580000|2022-05-02 15:33:00|94733.6|94683.6|94730.7|94680.7|94738.5|94688.5|94728.8|94678.8|63
1651505590000|2022-05-02 15:33:10|94729.6|94679.6|94720.1|94670.1|94729.6|94679.6|94719.4|94669.4|54
1651505600000|2022-05-02 15:33:20|94720.5|94670.5|94718.3|94668.3|94734|94684|94715.5|94665.5|65
1651505610000|2022-05-02 15:33:30|94718.4|94668.4|94704.1|94654.1|94719.4|94669.4|94697.2|94647.2|60
1651505620000|2022-05-02 15:33:40|94704.6|94654.6|94698.8|94648.8|94704.6|94654.6|94688.8|94638.8|64
1651505630000|2022-05-02 15:33:50|94701|94651|94700.1|94650.1|94703.9|94653.9|94687.5|94637.5|66
1651505640000|2022-05-02 15:34:00|94705.1|94655.1|94681.2|94631.2|94705.1|94655.1|94681|94631|69
1651505650000|2022-05-02 15:34:10|94679.7|94629.7|94685.9|94635.9|94692.8|94642.8|94679.7|94629.7|53
1651505660000|2022-05-02 15:34:20|94685.8|94635.8|94678.6|94628.6|94685.8|94635.8|94675.3|94625.3|51
1651505670000|2022-05-02 15:34:30|94678.3|94628.3|94680.9|94630.9|94683.1|94633.1|94676.5|94626.5|59
1651505680000|2022-05-02 15:34:40|94683.4|94633.4|94679.3|94629.3|94687|94637|94674.6|94624.6|57
1651505690000|2022-05-02 15:34:50|94679.6|94629.6|94678.7|94628.7|94682.5|94632.5|94674.7|94624.7|47
1651505700000|2022-05-02 15:35:00|94679.2|94629.2|94677.9|94627.9|94681.2|94631.2|94675.8|94625.8|58
1651505710000|2022-05-02 15:35:10|94678.2|94628.2|94679.6|94629.6|94683.3|94633.3|94675.5|94625.5|53
1651505720000|2022-05-02 15:35:20|94680.2|94630.2|94678.5|94628.5|94684.3|94634.3|94677.5|94627.5|56
1651505730000|2022-05-02 15:35:30|94677.5|94627.5|94685.1|94635.1|94687.4|94637.4|94675.7|94625.7|56
1651505740000|2022-05-02 15:35:40|94685.5|94635.5|94689.2|94639.2|94690.6|94640.6|94680.9|94630.9|57
1651505750000|2022-05-02 15:35:50|94690.9|94640.9|94697.8|94647.8|94700.9|94650.9|94686.6|94636.6|61
1651505760000|2022-05-02 15:36:00|94697.1|94647.1|94687.9|94637.9|94700.8|94650.8|94687.8|94637.8|70
1651505770000|2022-05-02 15:36:10|94688.7|94638.7|94663.9|94613.9|94695.7|94645.7|94663.9|94613.9|57
1651505780000|2022-05-02 15:36:20|94665.5|94615.5|94663.8|94613.8|94670.4|94620.4|94661.5|94611.5|56
1651505790000|2022-05-02 15:36:30|94664.3|94614.3|94659.1|94609.1|94664.3|94614.3|94657.8|94607.8|50
1651505800000|2022-05-02 15:36:40|94658.3|94608.3|94650.6|94600.6|94660.7|94610.7|94647.6|94597.6|49
1651505810000|2022-05-02 15:36:50|94649.8|94599.8|94651|94601|94652.7|94602.7|94646|94596|40
1651505820000|2022-05-02 15:37:00|94648.7|94598.7|94650.3|94600.3|94660.4|94610.4|94647.8|94597.8|45
1651505830000|2022-05-02 15:37:10|94648.9|94598.9|94647.2|94597.2|94652.8|94602.8|94646.5|94596.5|51
1651505840000|2022-05-02 15:37:20|94647.4|94597.4|94649.1|94599.1|94657.4|94607.4|94642.6|94592.6|58
1651505850000|2022-05-02 15:37:30|94649.9|94599.9|94650.6|94600.6|94652.6|94602.6|94646.6|94596.6|44
1651505860000|2022-05-02 15:37:40|94650.9|94600.9|94627.3|94577.3|94653.4|94603.4|94627.3|94577.3|45
1651505870000|2022-05-02 15:37:50|94623|94573|94623.2|94573.2|94629.5|94579.5|94621.2|94571.2|65
1651505880000|2022-05-02 15:38:00|94625.1|94575.1|94621.6|94571.6|94634.5|94584.5|94618|94568|67
1651505890000|2022-05-02 15:38:10|94620.9|94570.9|94618.5|94568.5|94623.8|94573.8|94615.1|94565.1|47
1651505900000|2022-05-02 15:38:20|94618.6|94568.6|94621.9|94571.9|94629.4|94579.4|94617.5|94567.5|54
1651505910000|2022-05-02 15:38:30|94622.1|94572.1|94626.1|94576.1|94633.9|94583.9|94621.2|94571.2|60
1651505920000|2022-05-02 15:38:40|94625.2|94575.2|94627|94577|94634.5|94584.5|94622.2|94572.2|57
1651505930000|2022-05-02 15:38:50|94627.8|94577.8|94639|94589|94642.2|94592.2|94624.8|94574.8|66
1651505940000|2022-05-02 15:39:00|94638.1|94588.1|94639.7|94589.7|94639.7|94589.7|94628.3|94578.3|57
1651505950000|2022-05-02 15:39:10|94643|94593|94675.7|94625.7|94679.7|94629.7|94638.1|94588.1|74
1651505960000|2022-05-02 15:39:20|94675.5|94625.5|94687|94637|94688.1|94638.1|94671.7|94621.7|62
1651505970000|2022-05-02 15:39:30|94686.3|94636.3|94685.9|94635.9|94691.1|94641.1|94683.3|94633.3|51
1651505980000|2022-05-02 15:39:40|94685.4|94635.4|94680.7|94630.7|94687.7|94637.7|94676.7|94626.7|49
1651505990000|2022-05-02 15:39:50|94680.6|94630.6|94668.5|94618.5|94680.9|94630.9|94667.6|94617.6|31
1651506000000|2022-05-02 15:40:00|94669.5|94619.5|94667.1|94617.1|94671.1|94621.1|94666|94616|30
1651506010000|2022-05-02 15:40:10|94666.9|94616.9|94666.3|94616.3|94668.3|94618.3|94662.6|94612.6|43
1651506020000|2022-05-02 15:40:20|94666.4|94616.4|94668.7|94618.7|94668.9|94618.9|94658.8|94608.8|40
1651506030000|2022-05-02 15:40:30|94669.3|94619.3|94659.5|94609.5|94671.9|94621.9|94659.5|94609.5|35
1651506040000|2022-05-02 15:40:40|94659.3|94609.3|94660.4|94610.4|94664.5|94614.5|94659.3|94609.3|33
1651506050000|2022-05-02 15:40:50|94660.9|94610.9|94662.3|94612.3|94664.9|94614.9|94660.9|94610.9|17
1651506060000|2022-05-02 15:41:00|94662|94612|94647.9|94597.9|94665.3|94615.3|94647.1|94597.1|53
1651506070000|2022-05-02 15:41:10|94648.1|94598.1|94648.5|94598.5|94648.9|94598.9|94639.3|94589.3|40
1651506080000|2022-05-02 15:41:20|94647.7|94597.7|94637.2|94587.2|94647.7|94597.7|94633.5|94583.5|40
1651506090000|2022-05-02 15:41:30|94637.4|94587.4|94617.3|94567.3|94638.6|94588.6|94617.3|94567.3|33
1651506100000|2022-05-02 15:41:40|94614.1|94564.1|94622.4|94572.4|94624.4|94574.4|94611.7|94561.7|45
1651506110000|2022-05-02 15:41:50|94623.3|94573.3|94613.5|94563.5|94623.3|94573.3|94611.8|94561.8|35
1651506120000|2022-05-02 15:42:00|94613|94563|94616|94566|94616.8|94566.8|94612.4|94562.4|16
1651506130000|2022-05-02 15:42:10|94616.4|94566.4|94616|94566|94619|94569|94615.2|94565.2|31
1651506140000|2022-05-02 15:42:20|94616.5|94566.5|94628.7|94578.7|94629.8|94579.8|94616.5|94566.5|57
1651506150000|2022-05-02 15:42:30|94629.1|94579.1|94628|94578|94630.5|94580.5|94626.8|94576.8|38
1651506160000|2022-05-02 15:42:40|94627.8|94577.8|94628|94578|94629.4|94579.4|94624.8|94574.8|43
1651506170000|2022-05-02 15:42:50|94627.6|94577.6|94627.2|94577.2|94628.4|94578.4|94625.1|94575.1|28
1651506180000|2022-05-02 15:43:00|94627.6|94577.6|94625.8|94575.8|94628.8|94578.8|94624.1|94574.1|50
1651506190000|2022-05-02 15:43:10|94625.5|94575.5|94626.5|94576.5|94627.9|94577.9|94624.4|94574.4|27
1651506200000|2022-05-02 15:43:20|94626.8|94576.8|94614.7|94564.7|94626.8|94576.8|94612.3|94562.3|53
1651506210000|2022-05-02 15:43:30|94614.5|94564.5|94599.7|94549.7|94615.4|94565.4|94596.4|94546.4|44
1651506220000|2022-05-02 15:43:40|94601.1|94551.1|94577.7|94527.7|94603.8|94553.8|94576.4|94526.4|57
1651506230000|2022-05-02 15:43:50|94576.6|94526.6|94541.9|94491.9|94578.1|94528.1|94536.2|94486.2|67
1651506240000|2022-05-02 15:44:00|94541.6|94491.6|94551.6|94501.6|94552.6|94502.6|94538.2|94488.2|61
1651506250000|2022-05-02 15:44:10|94551.4|94501.4|94550.6|94500.6|94554.2|94504.2|94547.9|94497.9|59
1651506260000|2022-05-02 15:44:20|94549.6|94499.6|94563.3|94513.3|94563.3|94513.3|94549.4|94499.4|53
1651506270000|2022-05-02 15:44:30|94562.3|94512.3|94576.4|94526.4|94578.9|94528.9|94562.3|94512.3|58
1651506280000|2022-05-02 15:44:40|94576.1|94526.1|94587|94537|94593.4|94543.4|94574.2|94524.2|55
1651506290000|2022-05-02 15:44:50|94587.3|94537.3|94588.2|94538.2|94589.4|94539.4|94586.3|94536.3|38
1651506300000|2022-05-02 15:45:00|94586.8|94536.8|94588.1|94538.1|94588.9|94538.9|94586.5|94536.5|36
1651506310000|2022-05-02 15:45:10|94587.9|94537.9|94587.2|94537.2|94597.1|94547.1|94586|94536|52
1651506320000|2022-05-02 15:45:20|94586.5|94536.5|94583.8|94533.8|94587.3|94537.3|94580.3|94530.3|57
1651506330000|2022-05-02 15:45:30|94584.8|94534.8|94580|94530|94585|94535|94579.3|94529.3|34
1651506340000|2022-05-02 15:45:40|94578.8|94528.8|94583|94533|94587|94537|94578.3|94528.3|54
1651506350000|2022-05-02 15:45:50|94583.1|94533.1|94639.6|94589.6|94650.1|94600.1|94583.1|94533.1|70
1651506360000|2022-05-02 15:46:00|94635.6|94585.6|94649|94599|94649|94599|94635.6|94585.6|57
1651506370000|2022-05-02 15:46:10|94647.8|94597.8|94633.7|94583.7|94649.2|94599.2|94631.7|94581.7|69
1651506380000|2022-05-02 15:46:20|94633.8|94583.8|94638.7|94588.7|94645.4|94595.4|94632.4|94582.4|55
1651506390000|2022-05-02 15:46:30|94639.5|94589.5|94632|94582|94639.6|94589.6|94632|94582|51
1651506400000|2022-05-02 15:46:40|94632.1|94582.1|94630.8|94580.8|94636.3|94586.3|94629.8|94579.8|46
1651506410000|2022-05-02 15:46:50|94631.5|94581.5|94596.9|94546.9|94631.7|94581.7|94596.9|94546.9|64
1651506420000|2022-05-02 15:47:00|94597.3|94547.3|94587.6|94537.6|94600.3|94550.3|94579.1|94529.1|65
1651506430000|2022-05-02 15:47:10|94587.5|94537.5|94591.7|94541.7|94591.7|94541.7|94576.6|94526.6|65
1651506440000|2022-05-02 15:47:20|94591.6|94541.6|94589.3|94539.3|94594.1|94544.1|94584.7|94534.7|53
1651506450000|2022-05-02 15:47:30|94590.1|94540.1|94590.2|94540.2|94592.9|94542.9|94586.1|94536.1|38
1651506460000|2022-05-02 15:47:40|94590.1|94540.1|94585.5|94535.5|94594.4|94544.4|94582.5|94532.5|50
1651506470000|2022-05-02 15:47:50|94586.3|94536.3|94586.1|94536.1|94590.2|94540.2|94583.9|94533.9|47
1651506480000|2022-05-02 15:48:00|94585|94535|94587.8|94537.8|94593.4|94543.4|94585|94535|49
1651506490000|2022-05-02 15:48:10|94588.8|94538.8|94582.2|94532.2|94588.8|94538.8|94578.8|94528.8|52
1651506500000|2022-05-02 15:48:20|94582.1|94532.1|94583.1|94533.1|94585.1|94535.1|94580.2|94530.2|49
1651506510000|2022-05-02 15:48:30|94583.8|94533.8|94590|94540|94597.8|94547.8|94579.7|94529.7|44
1651506520000|2022-05-02 15:48:40|94589.8|94539.8|94584.6|94534.6|94591.1|94541.1|94583.1|94533.1|57
1651506530000|2022-05-02 15:48:50|94583.7|94533.7|94584.3|94534.3|94584.7|94534.7|94581.3|94531.3|51
1651506540000|2022-05-02 15:49:00|94584.6|94534.6|94582.6|94532.6|94584.6|94534.6|94581.7|94531.7|34
1651506550000|2022-05-02 15:49:10|94582.4|94532.4|94582.1|94532.1|94590|94540|94580.2|94530.2|50
1651506560000|2022-05-02 15:49:20|94581.8|94531.8|94586.9|94536.9|94586.9|94536.9|94579|94529|45
1651506570000|2022-05-02 15:49:30|94585.7|94535.7|94581|94531|94585.7|94535.7|94574.5|94524.5|52
1651506580000|2022-05-02 15:49:40|94581.3|94531.3|94577.9|94527.9|94583.2|94533.2|94577.9|94527.9|40
1651506590000|2022-05-02 15:49:50|94578.3|94528.3|94580.3|94530.3|94583|94533|94576.7|94526.7|42
1651506600000|2022-05-02 15:50:00|94583.1|94533.1|94594.8|94544.8|94599.7|94549.7|94583.1|94533.1|55
1651506610000|2022-05-02 15:50:10|94594.5|94544.5|94591.3|94541.3|94595.8|94545.8|94590.3|94540.3|56
1651506620000|2022-05-02 15:50:20|94591.5|94541.5|94591.7|94541.7|94596.3|94546.3|94590.6|94540.6|42
1651506630000|2022-05-02 15:50:30|94591.6|94541.6|94593.5|94543.5|94596|94546|94588.6|94538.6|39
1651506640000|2022-05-02 15:50:40|94593.4|94543.4|94597.3|94547.3|94598.3|94548.3|94588.1|94538.1|44
1651506650000|2022-05-02 15:50:50|94597.8|94547.8|94587.8|94537.8|94599.1|94549.1|94583.3|94533.3|57
1651506660000|2022-05-02 15:51:00|94588.9|94538.9|94583.5|94533.5|94592.6|94542.6|94583.2|94533.2|59
1651506670000|2022-05-02 15:51:10|94584.4|94534.4|94587.2|94537.2|94587.6|94537.6|94583.6|94533.6|25
1651506680000|2022-05-02 15:51:20|94587.4|94537.4|94587.5|94537.5|94589.5|94539.5|94585.4|94535.4|44
1651506690000|2022-05-02 15:51:30|94567.4|94517.4|94581.2|94531.2|94582.9|94532.9|94567.4|94517.4|54
1651506700000|2022-05-02 15:51:40|94581.5|94531.5|94573.7|94523.7|94581.5|94531.5|94571.4|94521.4|54
1651506710000|2022-05-02 15:51:50|94574.2|94524.2|94576.6|94526.6|94577.5|94527.5|94573.4|94523.4|39
1651506720000|2022-05-02 15:52:00|94577|94527|94563.2|94513.2|94577.9|94527.9|94560.1|94510.1|47
1651506730000|2022-05-02 15:52:10|94564.1|94514.1|94536.8|94486.8|94564.1|94514.1|94519.8|94469.8|53
1651506740000|2022-05-02 15:52:20|94547.4|94497.4|94511.9|94461.9|94552.7|94502.7|94510.2|94460.2|65
1651506750000|2022-05-02 15:52:30|94514.9|94464.9|94506.1|94456.1|94516.5|94466.5|94500.9|94450.9|66
1651506760000|2022-05-02 15:52:40|94506.3|94456.3|94508.3|94458.3|94509.4|94459.4|94499.6|94449.6|55
1651506770000|2022-05-02 15:52:50|94506|94456|94513.4|94463.4|94513.4|94463.4|94504.6|94454.6|61
1651506780000|2022-05-02 15:53:00|94515.4|94465.4|94508.5|94458.5|94516.1|94466.1|94508.1|94458.1|45
1651506790000|2022-05-02 15:53:10|94509.5|94459.5|94509.4|94459.4|94511.9|94461.9|94503.4|94453.4|41
1651506800000|2022-05-02 15:53:20|94508.5|94458.5|94512.3|94462.3|94514.3|94464.3|94508|94458|48
1651506810000|2022-05-02 15:53:30|94512.8|94462.8|94513|94463|94514.2|94464.2|94510.3|94460.3|44
1651506820000|2022-05-02 15:53:40|94512.9|94462.9|94503.6|94453.6|94518.1|94468.1|94502.8|94452.8|38
1651506830000|2022-05-02 15:53:50|94501.6|94451.6|94491.6|94441.6|94501.6|94451.6|94490.7|94440.7|53
1651506840000|2022-05-02 15:54:00|94491.9|94441.9|94492.9|94442.9|94493.9|94443.9|94489.2|94439.2|57
1651506850000|2022-05-02 15:54:10|94493|94443|94488|94438|94495.3|94445.3|94483.4|94433.4|59
1651506860000|2022-05-02 15:54:20|94488.3|94438.3|94474|94424|94488.3|94438.3|94473.2|94423.2|61
1651506870000|2022-05-02 15:54:30|94474.6|94424.6|94475.3|94425.3|94478.5|94428.5|94472.5|94422.5|49
1651506880000|2022-05-02 15:54:40|94476.1|94426.1|94478|94428|94480.6|94430.6|94469|94419|54
1651506890000|2022-05-02 15:54:50|94476.7|94426.7|94476.6|94426.6|94479.4|94429.4|94476.3|94426.3|42
1651506900000|2022-05-02 15:55:00|94476.8|94426.8|94476|94426|94480.8|94430.8|94472.5|94422.5|47
1651506910000|2022-05-02 15:55:10|94475.7|94425.7|94477.4|94427.4|94480.2|94430.2|94471.7|94421.7|42
1651506920000|2022-05-02 15:55:20|94476.9|94426.9|94481.7|94431.7|94487.5|94437.5|94475.3|94425.3|61
1651506930000|2022-05-02 15:55:30|94481.6|94431.6|94477.2|94427.2|94483.7|94433.7|94474.8|94424.8|39
1651506940000|2022-05-02 15:55:40|94478.1|94428.1|94469.4|94419.4|94479.6|94429.6|94469.4|94419.4|33
1651506950000|2022-05-02 15:55:50|94469.8|94419.8|94472.7|94422.7|94482.2|94432.2|94469.4|94419.4|36
1651506960000|2022-05-02 15:56:00|94472.8|94422.8|94479.3|94429.3|94480.6|94430.6|94470.8|94420.8|48
1651506970000|2022-05-02 15:56:10|94479.1|94429.1|94489.3|94439.3|94489.3|94439.3|94473.7|94423.7|53
1651506980000|2022-05-02 15:56:20|94489.5|94439.5|94478.2|94428.2|94489.7|94439.7|94474.2|94424.2|44
1651506990000|2022-05-02 15:56:30|94478.9|94428.9|94479.8|94429.8|94481.7|94431.7|94475.7|94425.7|33
1651507000000|2022-05-02 15:56:40|94479.6|94429.6|94466.3|94416.3|94479.6|94429.6|94466.3|94416.3|35
1651507010000|2022-05-02 15:56:50|94467.4|94417.4|94474|94424|94474.9|94424.9|94467.4|94417.4|31
1651507020000|2022-05-02 15:57:00|94473.3|94423.3|94470|94420|94473.8|94423.8|94466.3|94416.3|31
1651507030000|2022-05-02 15:57:10|94470.4|94420.4|94472.8|94422.8|94473.4|94423.4|94468.7|94418.7|25
1651507040000|2022-05-02 15:57:20|94473.1|94423.1|94474.4|94424.4|94476.1|94426.1|94470.8|94420.8|30
1651507050000|2022-05-02 15:57:30|94474.5|94424.5|94469.1|94419.1|94474.5|94424.5|94465.1|94415.1|24
1651507060000|2022-05-02 15:57:40|94469.3|94419.3|94474.1|94424.1|94474.2|94424.2|94466.4|94416.4|36
1651507070000|2022-05-02 15:57:50|94473.7|94423.7|94463.7|94413.7|94474.7|94424.7|94462.9|94412.9|29
1651507080000|2022-05-02 15:58:00|94463.2|94413.2|94470.8|94420.8|94473.8|94423.8|94462.6|94412.6|39
1651507090000|2022-05-02 15:58:10|94469.5|94419.5|94470|94420|94475.4|94425.4|94466.5|94416.5|47
1651507100000|2022-05-02 15:58:20|94469|94419|94454.2|94404.2|94469|94419|94452.1|94402.1|52
1651507110000|2022-05-02 15:58:30|94453.5|94403.5|94460.6|94410.6|94460.6|94410.6|94450.4|94400.4|39
1651507120000|2022-05-02 15:58:40|94461.9|94411.9|94453.5|94403.5|94461.9|94411.9|94450.1|94400.1|46
1651507130000|2022-05-02 15:58:50|94453.8|94403.8|94450.4|94400.4|94455.7|94405.7|94446.4|94396.4|45
1651507140000|2022-05-02 15:59:00|94450.8|94400.8|94441|94391|94451.6|94401.6|94438.1|94388.1|46
1651507150000|2022-05-02 15:59:10|94441.3|94391.3|94444.3|94394.3|94445.7|94395.7|94441.3|94391.3|43
1651507160000|2022-05-02 15:59:20|94444.9|94394.9|94451.6|94401.6|94451.6|94401.6|94441.6|94391.6|46
1651507170000|2022-05-02 15:59:30|94450.4|94400.4|94432|94382|94451.9|94401.9|94430.7|94380.7|51
1651507180000|2022-05-02 15:59:40|94431.4|94381.4|94428.6|94378.6|94434.1|94384.1|94428.3|94378.3|46
1651507190000|2022-05-02 15:59:50|94428.4|94378.4|94429.6|94379.6|94430.8|94380.8|94425.6|94375.6|42
1651507200000|2022-05-02 16:00:00|94429.8|94379.8|94421.7|94371.7|94430.6|94380.6|94419.7|94369.7|57
1651507210000|2022-05-02 16:00:10|94421.2|94371.2|94429.2|94379.2|94436.2|94386.2|94417.1|94367.1|64
1651507220000|2022-05-02 16:00:20|94429.9|94379.9|94424.7|94374.7|94432.2|94382.2|94423.4|94373.4|60
1651507230000|2022-05-02 16:00:30|94425|94375|94414.9|94364.9|94425|94375|94412.6|94362.6|66
1651507240000|2022-05-02 16:00:40|94414.5|94364.5|94410.2|94360.2|94416.1|94366.1|94406|94356|56
1651507250000|2022-05-02 16:00:50|94410.9|94360.9|94419.4|94369.4|94419.5|94369.5|94407|94357|56
1651507260000|2022-05-02 16:01:00|94419.1|94369.1|94426.2|94376.2|94429.7|94379.7|94418.5|94368.5|56
1651507270000|2022-05-02 16:01:10|94434.2|94384.2|94432.5|94382.5|94437.2|94387.2|94427.5|94377.5|58
1651507280000|2022-05-02 16:01:20|94432.7|94382.7|94433.9|94383.9|94435.8|94385.8|94430.4|94380.4|48
1651507290000|2022-05-02 16:01:30|94436.6|94386.6|94446.4|94396.4|94455.2|94406.9|94431.9|94386.6|64
1651507300000|2022-05-02 16:01:40|94446.1|94396.1|94441.6|94391.6|94446.1|94396.1|94436.8|94386.8|62
1651507310000|2022-05-02 16:01:50|94442.4|94392.4|94441.1|94391.1|94443.9|94393.9|94437|94387|48
1651507320000|2022-05-02 16:02:00|94441|94391|94438.8|94388.8|94444.3|94394.3|94433.3|94383.3|52
1651507330000|2022-05-02 16:02:10|94439.1|94389.1|94433.9|94383.9|94440.4|94390.4|94432.3|94382.3|54
1651507340000|2022-05-02 16:02:20|94434.1|94384.1|94431|94381|94437.8|94387.8|94429.7|94379.7|57
1651507350000|2022-05-02 16:02:30|94431.5|94381.5|94431.3|94381.3|94434.8|94384.8|94428|94378|36
1651507360000|2022-05-02 16:02:40|94431.4|94381.4|94422.2|94372.2|94431.7|94385.9|94409.4|94365|37
1651507370000|2022-05-02 16:02:50|94420|94370|94422.8|94372.8|94425.2|94375.2|94417.8|94367.8|48
1651507380000|2022-05-02 16:03:00|94422.4|94372.4|94434.1|94384.1|94434.5|94384.5|94422.4|94372.4|65
1651507390000|2022-05-02 16:03:10|94434.3|94384.3|94430.3|94380.3|94437.5|94387.5|94428.7|94378.7|46
1651507400000|2022-05-02 16:03:20|94430.4|94380.4|94436|94386|94438.9|94388.9|94429.7|94379.7|49
1651507410000|2022-05-02 16:03:30|94435.9|94385.9|94436.6|94386.6|94438.5|94388.5|94432.7|94382.7|51
1651507420000|2022-05-02 16:03:40|94437.3|94387.3|94452.1|94402.1|94454.8|94417|94437.3|94387.3|58
1651507430000|2022-05-02 16:03:50|94451.4|94401.4|94494.1|94444.1|94494.1|94444.1|94450.2|94400.2|70
1651507440000|2022-05-02 16:04:00|94492.4|94442.4|94492|94442|94508.4|94458.4|94491.8|94441.8|74
1651507450000|2022-05-02 16:04:10|94492.1|94442.1|94475.6|94425.6|94494.8|94444.8|94474.3|94424.3|73
1651507460000|2022-05-02 16:04:20|94475.9|94425.9|94493.9|94443.9|94496.2|94446.2|94463.1|94420.1|63
1651507470000|2022-05-02 16:04:30|94494.9|94444.9|94484.9|94434.9|94498.4|94448.4|94483.9|94433.9|61
1651507480000|2022-05-02 16:04:40|94485.9|94435.9|94489.6|94439.6|94492.8|94453.8|94475.8|94433|55
1651507490000|2022-05-02 16:04:50|94490.4|94440.4|94499.8|94449.8|94506.8|94456.8|94489.4|94439.4|36
1651507500000|2022-05-02 16:05:00|94499.9|94449.9|94495.8|94445.8|94506.3|94462.6|94486.6|94445.4|54
1651507510000|2022-05-02 16:05:10|94494.7|94444.7|94507.6|94457.6|94507.6|94457.6|94494.7|94444.7|45
1651507520000|2022-05-02 16:05:20|94507.1|94457.1|94513.2|94463.2|94520|94470|94502.9|94452.9|51
1651507530000|2022-05-02 16:05:30|94514.6|94464.6|94517|94467|94518.1|94468.1|94513.5|94463.5|50
1651507540000|2022-05-02 16:05:40|94516.9|94466.9|94509.9|94459.9|94518.3|94468.3|94507.6|94457.6|37
1651507550000|2022-05-02 16:05:50|94509.5|94459.5|94503.7|94453.7|94509.5|94466.9|94490.9|94450.2|44
1651507560000|2022-05-02 16:06:00|94504.4|94454.4|94504.6|94454.6|94506.4|94456.4|94497.2|94447.2|49
1651507570000|2022-05-02 16:06:10|94504.9|94454.9|94498|94448|94506|94464.9|94488.2|94445.5|59
1651507580000|2022-05-02 16:06:20|94497.8|94447.8|94502.3|94452.3|94507.1|94461|94483.1|94444.6|45
1651507590000|2022-05-02 16:06:30|94502.5|94452.5|94507.7|94457.7|94510.8|94467.2|94491.9|94448.9|46
1651507600000|2022-05-02 16:06:40|94507.9|94457.9|94500.4|94475.4|94516.7|94475.4|94499.8|94455.2|38
1651507610000|2022-05-02 16:06:50|94499.8|94474.8|94509.1|94459.1|94512.4|94474.8|94499.8|94457.9|34
1651507620000|2022-05-02 16:07:00|94508.7|94458.7|94513.8|94463.8|94518.7|94468.7|94508.7|94458.7|39
1651507630000|2022-05-02 16:07:10|94514.4|94464.4|94517.7|94467.7|94520.9|94470.9|94514.4|94464.4|31
1651507640000|2022-05-02 16:07:20|94518.2|94468.2|94521.5|94471.5|94523.7|94473.7|94518.2|94468.2|35
1651507650000|2022-05-02 16:07:30|94521.4|94471.4|94535.1|94485.1|94535.1|94485.1|94519.1|94469.1|40
1651507660000|2022-05-02 16:07:40|94534.4|94484.4|94532.1|94482.1|94534.8|94484.8|94529.4|94479.4|46
1651507670000|2022-05-02 16:07:50|94532.4|94482.4|94533.7|94483.7|94533.7|94483.7|94528.9|94478.9|37
1651507680000|2022-05-02 16:08:00|94533.5|94483.5|94525.7|94475.7|94535.3|94485.3|94525.7|94475.7|40
1651507690000|2022-05-02 16:08:10|94525.8|94475.8|94528.8|94478.8|94529.5|94479.5|94520.2|94470.2|58
1651507700000|2022-05-02 16:08:20|94530|94480|94500.2|94450.2|94530|94480|94487|94437|71
1651507710000|2022-05-02 16:08:30|94499.6|94449.6|94485.2|94435.2|94503.9|94453.9|94484.1|94434.1|67
1651507720000|2022-05-02 16:08:40|94485.7|94435.7|94488.4|94438.4|94492.9|94442.9|94485.7|94435.7|56
1651507730000|2022-05-02 16:08:50|94488.8|94438.8|94492.2|94442.2|94495.6|94445.6|94488.8|94438.8|53
1651507740000|2022-05-02 16:09:00|94493|94443|94491.9|94441.9|94498.9|94448.9|94487.3|94437.3|50
1651507750000|2022-05-02 16:09:10|94491.8|94441.8|94488.1|94438.1|94495.6|94445.6|94486|94436|44
1651507760000|2022-05-02 16:09:20|94488|94438|94490|94440|94495.1|94452.7|94475.8|94438|43
1651507770000|2022-05-02 16:09:30|94477.1|94452.1|94497.4|94447.4|94499.8|94454.5|94477.1|94442|25
1651507780000|2022-05-02 16:09:40|94497.2|94447.2|94487.2|94462.2|94499.6|94462.5|94483.6|94447.1|34
1651507790000|2022-05-02 16:09:50|94499.9|94449.9|94499.1|94449.1|94501|94451|94498.5|94448.5|15
1651507800000|2022-05-02 16:10:00|94499.4|94449.4|94503.9|94453.9|94504.1|94454.1|94498|94448|30
1651507810000|2022-05-02 16:10:10|94491.2|94466.2|94499.6|94449.6|94505.1|94468.2|94491.2|94449.6|23
1651507820000|2022-05-02 16:10:20|94501.3|94451.3|94498.4|94448.4|94502.1|94452.1|94497.4|94447.4|29
1651507830000|2022-05-02 16:10:30|94499.1|94449.1|94499.1|94449.1|94500.4|94450.4|94495.5|94445.5|26
1651507840000|2022-05-02 16:10:40|94499.8|94449.8|94497.1|94447.1|94500|94450|94495.3|94445.3|28
1651507850000|2022-05-02 16:10:50|94497.5|94447.5|94497.1|94447.1|94500.3|94450.3|94496|94446|18
1651507860000|2022-05-02 16:11:00|94497.2|94447.2|94498.6|94448.6|94502.5|94452.5|94497.2|94447.2|27
1651507870000|2022-05-02 16:11:10|94503|94453|94503.3|94453.3|94506.2|94456.2|94501.4|94451.4|32
1651507880000|2022-05-02 16:11:20|94502.9|94452.9|94503|94453|94505.4|94455.4|94502|94452|32
1651507890000|2022-05-02 16:11:30|94503.1|94453.1|94502.3|94452.3|94504|94454|94502.3|94452.3|19
1651507900000|2022-05-02 16:11:40|94502.7|94452.7|94505|94455|94507.2|94457.2|94502.6|94452.6|26
1651507910000|2022-05-02 16:11:50|94505.3|94455.3|94505.4|94455.4|94505.9|94455.9|94498.5|94448.5|44
1651507920000|2022-05-02 16:12:00|94505.5|94455.5|94505.4|94455.4|94506.1|94456.1|94499.5|94449.5|51
1651507930000|2022-05-02 16:12:10|94504.8|94454.8|94486.8|94461.8|94505.8|94461.9|94486.8|94447.1|31
1651507940000|2022-05-02 16:12:20|94486.9|94461.9|94489.2|94439.2|94497.3|94462|94476.8|94435.7|56
1651507950000|2022-05-02 16:12:30|94489|94439|94490|94440|94490|94440|94488.1|94438.1|37
1651507960000|2022-05-02 16:12:40|94489.8|94439.8|94473.1|94423.1|94489.8|94439.8|94466|94416|67
1651507970000|2022-05-02 16:12:50|94473.5|94423.5|94477.4|94427.4|94477.4|94427.4|94471.5|94421.5|40
1651507980000|2022-05-02 16:13:00|94477|94427|94478.8|94428.8|94480.8|94430.8|94474.1|94424.1|54
1651507990000|2022-05-02 16:13:10|94478.6|94428.6|94478.3|94428.3|94484.6|94434.6|94476.8|94426.8|59
1651508000000|2022-05-02 16:13:20|94478.8|94428.8|94479.4|94429.4|94484.2|94434.2|94473.2|94423.2|51
1651508010000|2022-05-02 16:13:30|94480.2|94430.2|94483.6|94433.6|94488.4|94446.3|94467.2|94426.6|65
1651508020000|2022-05-02 16:13:40|94483.2|94433.2|94481.6|94431.6|94487.9|94437.9|94479.9|94429.9|45
1651508030000|2022-05-02 16:13:50|94481.5|94431.5|94480.2|94430.2|94482|94432|94480.2|94430.2|16
1651508040000|2022-05-02 16:14:00|94480.6|94430.6|94479.2|94429.2|94482.8|94432.8|94478.4|94428.4|39
1651508050000|2022-05-02 16:14:10|94479.1|94429.1|94479|94429|94479.1|94429.1|94477.9|94427.9|27
1651508060000|2022-05-02 16:14:20|94478.6|94428.6|94476.8|94426.8|94481.9|94431.9|94476.4|94426.4|29
1651508070000|2022-05-02 16:14:30|94477|94427|94477.8|94427.8|94479.2|94429.2|94476.5|94426.5|24
1651508080000|2022-05-02 16:14:40|94477.1|94427.1|94477|94427|94477.9|94427.9|94474.9|94424.9|25
1651508090000|2022-05-02 16:14:50|94477.3|94427.3|94480.7|94430.7|94480.7|94430.7|94477.2|94427.2|13
1651508100000|2022-05-02 16:15:00|94481.1|94431.1|94475.6|94425.6|94481.7|94437.8|94460.4|94423.6|36
1651508110000|2022-05-02 16:15:10|94475.3|94425.3|94467.8|94417.8|94475.9|94425.9|94458.1|94408.1|47
1651508120000|2022-05-02 16:15:20|94468.3|94418.3|94464.8|94414.8|94468.7|94418.7|94464.7|94414.7|30
1651508130000|2022-05-02 16:15:30|94464.6|94414.6|94447.4|94422.4|94466.6|94424.7|94447.4|94409|50
1651508140000|2022-05-02 16:15:40|94448|94423|94465.5|94415.5|94467.7|94425.9|94447.5|94413.5|19
1651508150000|2022-05-02 16:15:50|94464.3|94414.3|94467|94417|94467.8|94417.8|94464.3|94414.3|17
1651508160000|2022-05-02 16:16:00|94464.3|94414.3|94477.6|94427.6|94478.9|94428.9|94464.3|94414.3|52
1651508170000|2022-05-02 16:16:10|94477.4|94427.4|94478|94428|94481.4|94438.9|94461.6|94422.8|37
1651508180000|2022-05-02 16:16:20|94477.7|94427.7|94488.6|94438.6|94491|94441|94477.7|94427.7|65
1651508190000|2022-05-02 16:16:30|94488.7|94438.7|94477|94427|94492.1|94442.1|94467.9|94417.9|61
1651508200000|2022-05-02 16:16:40|94478.2|94428.2|94477.6|94427.6|94483.2|94440.4|94465.4|94426.4|36
1651508210000|2022-05-02 16:16:50|94477.5|94427.5|94477.4|94427.4|94478.2|94428.2|94472.8|94422.8|27
1651508220000|2022-05-02 16:17:00|94477.8|94427.8|94485|94435|94486.8|94436.8|94477.8|94427.8|21
1651508230000|2022-05-02 16:17:10|94484.6|94434.6|94485.2|94435.2|94485.2|94435.2|94476.3|94426.3|30
1651508240000|2022-05-02 16:17:20|94481.3|94431.3|94479.2|94429.2|94482.9|94432.9|94479.2|94429.2|19
1651508250000|2022-05-02 16:17:30|94479.3|94429.3|94468.2|94443.2|94483.2|94443.5|94467.9|94425.7|44
1651508260000|2022-05-02 16:17:40|94480.7|94430.7|94478.8|94428.8|94483.2|94442.3|94467|94426.4|35
1651508270000|2022-05-02 16:17:50|94478.4|94428.4|94470.4|94420.4|94478.4|94428.4|94468.8|94418.8|41
1651508280000|2022-05-02 16:18:00|94471|94421|94460|94410|94471|94431.5|94456.5|94409.2|53
1651508290000|2022-05-02 16:18:10|94460.5|94410.5|94457.4|94407.4|94463.5|94413.5|94456.8|94406.8|52
1651508300000|2022-05-02 16:18:20|94457.8|94407.8|94459.1|94409.1|94465.3|94415.3|94456.6|94406.6|51
1651508310000|2022-05-02 16:18:30|94459.2|94409.2|94458|94408|94459.4|94409.4|94455.6|94405.6|38
1651508320000|2022-05-02 16:18:40|94458.1|94408.1|94454.7|94404.7|94460|94410|94454.7|94404.7|32
1651508330000|2022-05-02 16:18:50|94454.3|94404.3|94434.6|94384.6|94454.3|94404.3|94433.6|94383.6|59
1651508340000|2022-05-02 16:19:00|94434.9|94384.9|94435.2|94385.2|94436.8|94386.8|94431.1|94381.1|56
1651508350000|2022-05-02 16:19:10|94435.1|94385.1|94429.7|94379.7|94435.8|94385.8|94427.4|94377.4|43
1651508360000|2022-05-02 16:19:20|94431.4|94381.4|94441.6|94391.6|94446.5|94396.5|94430.1|94380.1|40
1651508370000|2022-05-02 16:19:30|94442|94392|94443.8|94393.8|94446.7|94396.7|94441.4|94391.4|39
1651508380000|2022-05-02 16:19:40|94443.9|94393.9|94440.8|94390.8|94443.9|94393.9|94440.8|94390.8|28
1651508390000|2022-05-02 16:19:50|94438.1|94388.1|94424.1|94374.1|94439.1|94389.1|94423.4|94373.4|62
1651508400000|2022-05-02 16:20:00|94424.2|94374.2|94426.4|94376.4|94431.1|94381.1|94424.2|94374.2|42
1651508410000|2022-05-02 16:20:10|94425.7|94375.7|94419.3|94369.3|94430.2|94380.2|94419.3|94369.3|44
1651508420000|2022-05-02 16:20:20|94420|94370|94422.7|94372.7|94422.8|94372.8|94416.4|94366.4|55
1651508430000|2022-05-02 16:20:30|94423|94373|94427.5|94377.5|94428.8|94378.8|94422.9|94372.9|41
1651508440000|2022-05-02 16:20:40|94427.3|94377.3|94425.5|94375.5|94437.8|94387.8|94425|94375|44
1651508450000|2022-05-02 16:20:50|94425.3|94375.3|94417.4|94367.4|94425.6|94375.6|94416|94366|46
1651508460000|2022-05-02 16:21:00|94417.3|94367.3|94413|94363|94417.3|94367.3|94410.9|94360.9|42
1651508470000|2022-05-02 16:21:10|94413.7|94363.7|94411.6|94361.6|94414.4|94364.4|94411.6|94361.6|25
1651508480000|2022-05-02 16:21:20|94411.9|94361.9|94414.7|94364.7|94426|94376|94411|94361|50
1651508490000|2022-05-02 16:21:30|94415.1|94365.1|94421.9|94371.9|94422.9|94372.9|94414.8|94364.8|54
1651508500000|2022-05-02 16:21:40|94421.5|94371.5|94426.7|94376.7|94427.2|94377.2|94421.5|94371.5|43
1651508510000|2022-05-02 16:21:50|94426.2|94376.2|94430.4|94380.4|94430.4|94380.4|94423.6|94373.6|45
1651508520000|2022-05-02 16:22:00|94428.8|94378.8|94430|94380|94436.3|94386.3|94427.5|94377.5|49
1651508530000|2022-05-02 16:22:10|94429.5|94379.5|94429.6|94379.6|94431.1|94381.1|94428.3|94378.3|48
1651508540000|2022-05-02 16:22:20|94429.8|94379.8|94429.1|94379.1|94430.2|94380.2|94428.4|94378.4|30
1651508550000|2022-05-02 16:22:30|94428.8|94378.8|94427.6|94377.6|94432.4|94382.4|94425.1|94375.1|40
1651508560000|2022-05-02 16:22:40|94428.7|94378.7|94426.3|94376.3|94428.7|94378.7|94424|94374|38
1651508570000|2022-05-02 16:22:50|94426.5|94376.5|94415.9|94365.9|94426.7|94376.7|94415.2|94365.2|49
1651508580000|2022-05-02 16:23:00|94415.5|94365.5|94404.5|94354.5|94415.5|94365.5|94402.6|94352.6|55
1651508590000|2022-05-02 16:23:10|94404.9|94354.9|94394.4|94344.4|94405.1|94355.1|94392.4|94342.4|57
1651508600000|2022-05-02 16:23:20|94395.6|94345.6|94399.5|94349.5|94400.3|94350.3|94394.2|94344.2|52
1651508610000|2022-05-02 16:23:30|94399|94349|94397.7|94347.7|94401|94351|94395.3|94345.3|41
1651508620000|2022-05-02 16:23:40|94400|94350|94398.4|94348.4|94406.2|94356.2|94395|94345|44
1651508630000|2022-05-02 16:23:50|94400.7|94350.7|94404.8|94354.8|94406.6|94356.6|94398.1|94348.1|56
1651508640000|2022-05-02 16:24:00|94407.2|94357.2|94415.1|94365.1|94421.8|94371.8|94407.2|94357.2|65
1651508650000|2022-05-02 16:24:10|94414.3|94364.3|94419|94369|94423.1|94373.1|94414.3|94364.3|52
1651508660000|2022-05-02 16:24:20|94418.7|94368.7|94416.5|94366.5|94418.7|94380.3|94405.3|94359.8|61
1651508670000|2022-05-02 16:24:30|94416.2|94366.2|94413.8|94363.8|94418.2|94368.2|94412.8|94362.8|46
1651508680000|2022-05-02 16:24:40|94413.5|94363.5|94416.5|94366.5|94418.6|94368.6|94413.5|94363.5|44
1651508690000|2022-05-02 16:24:50|94417.1|94367.1|94417.9|94367.9|94420|94370|94413.9|94363.9|47
1651508700000|2022-05-02 16:25:00|94417.7|94367.7|94411|94361|94418.8|94374.1|94399.1|94355|68
1651508710000|2022-05-02 16:25:10|94411.5|94361.5|94400.3|94350.3|94418.8|94368.8|94400.3|94350.3|73
1651508720000|2022-05-02 16:25:20|94400|94350|94394.4|94344.4|94405.6|94355.6|94392.1|94342.1|54
1651508730000|2022-05-02 16:25:30|94396|94346|94395.8|94345.8|94401.4|94364.3|94389.3|94342.2|55
1651508740000|2022-05-02 16:25:40|94394.5|94344.5|94397.3|94347.3|94398.2|94348.2|94393.6|94343.6|31
1651508750000|2022-05-02 16:25:50|94394.5|94344.5|94397.7|94347.7|94398.6|94348.6|94391.9|94341.9|42
1651508760000|2022-05-02 16:26:00|94398|94348|94397.5|94347.5|94398.2|94348.2|94393.8|94343.8|42
1651508770000|2022-05-02 16:26:10|94398.8|94348.8|94396.7|94346.7|94398.9|94348.9|94395.7|94345.7|35
1651508780000|2022-05-02 16:26:20|94398.7|94348.7|94397.3|94347.3|94398.7|94348.7|94389.1|94339.1|44
1651508790000|2022-05-02 16:26:30|94397.1|94347.1|94398|94348|94399.9|94349.9|94394.6|94344.6|39
1651508800000|2022-05-02 16:26:40|94394.2|94344.2|94397.5|94347.5|94398|94348|94394.2|94344.2|23
1651508810000|2022-05-02 16:26:50|94396.8|94346.8|94397.3|94347.3|94400.9|94350.9|94395.4|94345.4|35
1651508820000|2022-05-02 16:27:00|94398.2|94348.2|94395.9|94345.9|94400.6|94350.6|94395.9|94345.9|41
1651508830000|2022-05-02 16:27:10|94398.9|94348.9|94399.5|94349.5|94400.9|94350.9|94396|94346|37
1651508840000|2022-05-02 16:27:20|94399.1|94349.1|94397.8|94347.8|94399.8|94349.8|94394|94344|32
1651508850000|2022-05-02 16:27:30|94398|94348|94399.7|94349.7|94400.2|94350.2|94393.6|94343.6|36
1651508860000|2022-05-02 16:27:40|94399.5|94349.5|94397.3|94347.3|94399.6|94349.6|94394.1|94344.1|33
1651508870000|2022-05-02 16:27:50|94397.5|94347.5|94395.2|94345.2|94397.5|94347.5|94387.8|94337.8|40
1651508880000|2022-05-02 16:28:00|94395.3|94345.3|94393.3|94343.3|94395.8|94345.8|94392.9|94342.9|28
1651508890000|2022-05-02 16:28:10|94393.2|94343.2|94398|94348|94402|94352|94393.2|94343.2|39
1651508900000|2022-05-02 16:28:20|94397.4|94347.4|94400.3|94350.3|94400.7|94350.7|94397.4|94347.4|21
1651508910000|2022-05-02 16:28:30|94400.7|94350.7|94406.6|94356.6|94408|94358|94400.4|94350.4|50
1651508920000|2022-05-02 16:28:40|94405.9|94355.9|94403.5|94353.5|94406.3|94356.3|94401.4|94351.4|32
1651508930000|2022-05-02 16:28:50|94403.3|94353.3|94402|94352|94403.3|94353.3|94402|94352|13
1651508940000|2022-05-02 16:29:00|94401.6|94351.6|94390.9|94340.9|94402.1|94352.1|94390.9|94340.9|35
1651508950000|2022-05-02 16:29:10|94391.1|94341.1|94396.2|94346.2|94397.5|94347.5|94389.6|94339.6|37
1651508960000|2022-05-02 16:29:20|94392.9|94342.9|94399.1|94349.1|94402.3|94352.3|94392.9|94342.9|50
1651508970000|2022-05-02 16:29:30|94398.8|94348.8|94401.9|94351.9|94401.9|94351.9|94395.8|94345.8|29
1651508980000|2022-05-02 16:29:40|94398.8|94348.8|94401.3|94351.3|94401.3|94351.3|94397.5|94347.5|31
1651508990000|2022-05-02 16:29:50|94401|94351|94401.3|94351.3|94407.7|94357.7|94399.8|94349.8|37
1651509000000|2022-05-02 16:30:00|94401.5|94351.5|94392.1|94342.1|94402.8|94352.8|94391.3|94341.3|41
1651509010000|2022-05-02 16:30:10|94394.7|94344.7|94396.4|94346.4|94398.3|94348.3|94390.6|94340.6|30
1651509020000|2022-05-02 16:30:20|94396.3|94346.3|94394.7|94344.7|94396.6|94346.6|94393.4|94343.4|33
1651509030000|2022-05-02 16:30:30|94394.6|94344.6|94393.6|94343.6|94394.8|94344.8|94392.2|94342.2|22
1651509040000|2022-05-02 16:30:40|94393.1|94343.1|94392.9|94342.9|94394|94344|94391.9|94341.9|26
1651509050000|2022-05-02 16:30:50|94392.6|94342.6|94389.3|94339.3|94392.6|94342.6|94382.4|94332.4|40
1651509060000|2022-05-02 16:31:00|94389.1|94339.1|94400.4|94350.4|94403.8|94358.8|94383.8|94338.4|60
1651509070000|2022-05-02 16:31:10|94400.3|94350.3|94409.8|94359.8|94412.3|94362.3|94399.6|94349.6|54
1651509080000|2022-05-02 16:31:20|94409.4|94359.4|94405|94355|94411.4|94361.4|94402.5|94352.5|46
1651509090000|2022-05-02 16:31:30|94404.8|94354.8|94406.5|94356.5|94408|94358|94404.8|94354.8|47
1651509100000|2022-05-02 16:31:40|94406.4|94356.4|94406.9|94356.9|94407.3|94357.3|94405.8|94355.8|24
1651509110000|2022-05-02 16:31:50|94407.5|94357.5|94445.6|94395.6|94451.8|94401.8|94407.5|94357.5|62
1651509120000|2022-05-02 16:32:00|94444.8|94394.8|94443.1|94393.1|94448.3|94398.3|94442.1|94392.1|42
1651509130000|2022-05-02 16:32:10|94443|94393|94439|94389|94446.8|94396.8|94438.4|94388.4|50
1651509140000|2022-05-02 16:32:20|94438.6|94388.6|94427.1|94377.1|94440.9|94390.9|94427.1|94377.1|46
1651509150000|2022-05-02 16:32:30|94426.9|94376.9|94427.1|94377.1|94428.5|94378.5|94425.1|94375.1|39
1651509160000|2022-05-02 16:32:40|94427|94377|94430.9|94380.9|94431.1|94381.1|94426.6|94376.6|38
1651509170000|2022-05-02 16:32:50|94430|94380|94436.6|94386.6|94436.8|94386.8|94430|94380|34
1651509180000|2022-05-02 16:33:00|94435.8|94385.8|94434.1|94384.1|94437.6|94387.6|94433.4|94383.4|39
1651509190000|2022-05-02 16:33:10|94434.5|94384.5|94427.3|94377.3|94436.1|94386.1|94426.4|94376.4|38
1651509200000|2022-05-02 16:33:20|94426.8|94376.8|94422.4|94372.4|94427|94377|94422.1|94372.1|37
1651509210000|2022-05-02 16:33:30|94422.2|94372.2|94410.8|94360.8|94423.1|94373.1|94410.7|94360.7|38
1651509220000|2022-05-02 16:33:40|94411.1|94361.1|94419.4|94369.4|94419.4|94369.4|94410.4|94360.4|49
1651509230000|2022-05-02 16:33:50|94419.2|94369.2|94419.9|94369.9|94423.1|94373.1|94415.7|94365.7|67
1651509240000|2022-05-02 16:34:00|94420|94370|94419.1|94369.1|94421.6|94371.6|94415.7|94365.7|73
1651509250000|2022-05-02 16:34:10|94419|94369|94438.6|94388.6|94438.6|94388.6|94418.9|94368.9|63
1651509260000|2022-05-02 16:34:20|94439|94389|94442.3|94392.3|94444.6|94394.6|94435|94385|66
1651509270000|2022-05-02 16:34:30|94442|94392|94441.3|94391.3|94442.8|94392.8|94441.1|94391.1|33
1651509280000|2022-05-02 16:34:40|94442|94392|94441.7|94391.7|94442.3|94392.3|94441.4|94391.4|19
1651509290000|2022-05-02 16:34:50|94441.9|94391.9|94441.3|94391.3|94444.7|94394.7|94439.8|94389.8|44
1651509300000|2022-05-02 16:35:00|94441.5|94391.5|94435|94385|94442.2|94392.2|94434.9|94384.9|55
1651509310000|2022-05-02 16:35:10|94435.2|94385.2|94435.2|94385.2|94439.1|94389.1|94431.9|94381.9|48
1651509320000|2022-05-02 16:35:20|94435.4|94385.4|94436.1|94386.1|94436.4|94386.4|94433.3|94383.3|35
1651509330000|2022-05-02 16:35:30|94436.7|94386.7|94445.2|94395.2|94445.3|94395.3|94436.7|94386.7|52
1651509340000|2022-05-02 16:35:40|94444.8|94394.8|94449|94399|94452.7|94402.7|94444.2|94394.2|53
1651509350000|2022-05-02 16:35:50|94448.8|94398.8|94444|94394|94448.8|94398.8|94443.5|94393.5|38
1651509360000|2022-05-02 16:36:00|94445.1|94395.1|94448.2|94398.2|94448.4|94398.4|94445.1|94395.1|26
1651509370000|2022-05-02 16:36:10|94448.4|94398.4|94450.8|94400.8|94451.5|94401.5|94448.4|94398.4|28
1651509380000|2022-05-02 16:36:20|94450.7|94400.7|94449.2|94399.2|94450.9|94400.9|94449.2|94399.2|14
1651509390000|2022-05-02 16:36:30|94449.9|94399.9|94450.3|94400.3|94451.2|94401.2|94449.9|94399.9|40
1651509400000|2022-05-02 16:36:40|94450.2|94400.2|94449.9|94399.9|94450.7|94400.7|94449.6|94399.6|21
1651509410000|2022-05-02 16:36:50|94450.3|94400.3|94445.4|94395.4|94450.3|94400.3|94445.1|94395.1|46
1651509420000|2022-05-02 16:37:00|94445.2|94395.2|94463.5|94413.5|94464|94414|94445.1|94395.1|66
1651509430000|2022-05-02 16:37:10|94460.6|94410.6|94489.5|94439.5|94492.1|94442.1|94458.4|94408.4|64
1651509440000|2022-05-02 16:37:20|94489.6|94439.6|94498|94448|94502.6|94452.6|94489.5|94439.5|47
1651509450000|2022-05-02 16:37:30|94497.7|94447.7|94487.6|94437.6|94497.7|94447.7|94486.6|94436.6|57
1651509460000|2022-05-02 16:37:40|94487.4|94437.4|94484.9|94434.9|94488.6|94438.6|94483.8|94433.8|32
1651509470000|2022-05-02 16:37:50|94485.3|94435.3|94488.2|94438.2|94488.4|94438.4|94485.2|94435.2|34
1651509480000|2022-05-02 16:38:00|94487.2|94437.2|94490.3|94440.3|94490.8|94440.8|94486.6|94436.6|47
1651509490000|2022-05-02 16:38:10|94490.4|94440.4|94490.2|94440.2|94490.8|94440.8|94488.8|94438.8|36
1651509500000|2022-05-02 16:38:20|94490.3|94440.3|94488.1|94438.1|94490.8|94440.8|94487.6|94437.6|23
1651509510000|2022-05-02 16:38:30|94488.6|94438.6|94489.2|94439.2|94489.5|94439.5|94488.6|94438.6|15
1651509520000|2022-05-02 16:38:40|94491.1|94441.1|94485|94435|94493.1|94443.1|94485|94435|44
1651509530000|2022-05-02 16:38:50|94485.1|94435.1|94484.9|94434.9|94486.7|94436.7|94484.6|94434.6|19
1651509540000|2022-05-02 16:39:00|94484.8|94434.8|94501.5|94451.5|94502.7|94452.7|94484.4|94434.4|39
1651509550000|2022-05-02 16:39:10|94501.2|94451.2|94505.5|94455.5|94513.6|94463.6|94498.5|94448.5|41
1651509560000|2022-05-02 16:39:20|94506.4|94456.4|94512.1|94462.1|94512.1|94462.1|94503.2|94453.2|44
1651509570000|2022-05-02 16:39:30|94511.9|94461.9|94512.1|94462.1|94515.5|94465.5|94510.9|94460.9|44
1651509580000|2022-05-02 16:39:40|94512.2|94462.2|94514.7|94464.7|94517.6|94467.6|94508.7|94458.7|57
1651509590000|2022-05-02 16:39:50|94514.5|94464.5|94514.6|94464.6|94516.1|94466.1|94512.7|94462.7|50
1651509600000|2022-05-02 16:40:00|94517.6|94467.6|94516.6|94466.6|94523.3|94473.3|94511.9|94461.9|62
1651509610000|2022-05-02 16:40:10|94515.8|94465.8|94515.2|94465.2|94515.9|94465.9|94514.4|94464.4|38
1651509620000|2022-05-02 16:40:20|94515.3|94465.3|94506.5|94456.5|94515.3|94465.3|94499|94449|47
1651509630000|2022-05-02 16:40:30|94504.4|94454.4|94508.4|94458.4|94510.3|94460.3|94504.4|94454.4|31
1651509640000|2022-05-02 16:40:40|94508.6|94458.6|94516.1|94466.1|94517.9|94467.9|94508.6|94458.6|50
1651509650000|2022-05-02 16:40:50|94517.4|94467.4|94517.7|94467.7|94520|94470|94512.2|94462.2|51
1651509660000|2022-05-02 16:41:00|94518|94468|94517|94467|94518.7|94468.7|94513.9|94463.9|55
1651509670000|2022-05-02 16:41:10|94516.8|94466.8|94512.8|94462.8|94517|94467|94512.7|94462.7|42
1651509680000|2022-05-02 16:41:20|94513|94463|94513.8|94463.8|94518.2|94468.2|94511.7|94461.7|45
1651509690000|2022-05-02 16:41:30|94513.9|94463.9|94520.1|94470.1|94523|94473|94512.6|94462.6|49
1651509700000|2022-05-02 16:41:40|94519.7|94469.7|94520.5|94470.5|94521.2|94471.2|94519.5|94469.5|42
1651509710000|2022-05-02 16:41:50|94520.4|94470.4|94519.7|94469.7|94521.6|94471.6|94519.7|94469.7|30
1651509720000|2022-05-02 16:42:00|94519.8|94469.8|94525.9|94475.9|94530.1|94480.1|94518|94468|58
1651509730000|2022-05-02 16:42:10|94525.7|94475.7|94538.6|94488.6|94539|94489|94525.3|94475.3|47
1651509740000|2022-05-02 16:42:20|94537.7|94487.7|94539.9|94489.9|94540.3|94490.3|94537.7|94487.7|48
1651509750000|2022-05-02 16:42:30|94539.6|94489.6|94539.9|94489.9|94540.8|94490.8|94539.6|94489.6|21
1651509760000|2022-05-02 16:42:40|94540.2|94490.2|94541.7|94491.7|94549.3|94499.3|94539.8|94489.8|56
1651509770000|2022-05-02 16:42:50|94541.8|94491.8|94543.9|94493.9|94545.9|94495.9|94539.8|94489.8|51
1651509780000|2022-05-02 16:43:00|94543.4|94493.4|94529.9|94479.9|94543.9|94493.9|94529.4|94479.4|50
1651509790000|2022-05-02 16:43:10|94529.2|94479.2|94496.7|94446.7|94529.2|94479.2|94496.7|94446.7|65
1651509800000|2022-05-02 16:43:20|94496.8|94446.8|94507.6|94457.6|94510.1|94460.1|94496.8|94446.8|58
1651509810000|2022-05-02 16:43:30|94507.5|94457.5|94508|94458|94509.9|94459.9|94506.8|94456.8|46
1651509820000|2022-05-02 16:43:40|94508.3|94458.3|94511.9|94461.9|94514.8|94464.8|94504.6|94454.6|52
1651509830000|2022-05-02 16:43:50|94511.7|94461.7|94511.3|94461.3|94512.3|94462.3|94507.9|94457.9|51
1651509840000|2022-05-02 16:44:00|94511.1|94461.1|94510.9|94460.9|94514.3|94464.3|94500.8|94450.8|47
1651509850000|2022-05-02 16:44:10|94511|94461|94521.4|94471.4|94525.4|94475.4|94511|94461|51
1651509860000|2022-05-02 16:44:20|94521.3|94471.3|94523.6|94473.6|94527.6|94477.6|94520.5|94470.5|54
1651509870000|2022-05-02 16:44:30|94521|94471|94514.5|94464.5|94525|94475|94511.4|94461.4|49
1651509880000|2022-05-02 16:44:40|94513.9|94463.9|94503|94453|94514.1|94464.1|94502.2|94452.2|52
1651509890000|2022-05-02 16:44:50|94502.9|94452.9|94495.7|94445.7|94503.8|94453.8|94495.7|94445.7|42
1651509900000|2022-05-02 16:45:00|94492.8|94442.8|94499.2|94449.2|94499.2|94449.2|94483.2|94433.2|58
1651509910000|2022-05-02 16:45:10|94498.9|94448.9|94503.7|94453.7|94506.9|94456.9|94498.6|94448.6|62
1651509920000|2022-05-02 16:45:20|94503.5|94453.5|94504.7|94454.7|94507.9|94457.9|94500.1|94450.1|61
1651509930000|2022-05-02 16:45:30|94504.3|94454.3|94505.5|94455.5|94509|94459|94503.3|94453.3|61
1651509940000|2022-05-02 16:45:40|94505.3|94455.3|94502.5|94452.5|94508.6|94458.6|94501.9|94451.9|52
1651509950000|2022-05-02 16:45:50|94502.4|94452.4|94504.9|94454.9|94505.1|94455.1|94499.4|94449.4|42
1651509960000|2022-05-02 16:46:00|94504.8|94454.8|94506.1|94456.1|94507.5|94457.5|94503.3|94453.3|36
1651509970000|2022-05-02 16:46:10|94506.5|94456.5|94507.8|94457.8|94512.4|94462.4|94506.3|94456.3|37
1651509980000|2022-05-02 16:46:20|94507.5|94457.5|94503|94453|94508.3|94458.3|94503|94453|42
1651509990000|2022-05-02 16:46:30|94503.2|94453.2|94501.4|94451.4|94503.6|94453.6|94495.2|94445.2|60
1651510000000|2022-05-02 16:46:40|94501.7|94451.7|94504.7|94454.7|94510.3|94460.3|94501.4|94451.4|48
1651510010000|2022-05-02 16:46:50|94504.5|94454.5|94504.3|94454.3|94504.5|94454.5|94501.1|94451.1|34
1651510020000|2022-05-02 16:47:00|94504.2|94454.2|94506.4|94456.4|94507.8|94457.8|94503.4|94453.4|39
1651510030000|2022-05-02 16:47:10|94506.8|94456.8|94505.1|94455.1|94514.9|94464.9|94504.7|94454.7|43
1651510040000|2022-05-02 16:47:20|94504.5|94454.5|94482.7|94432.7|94504.5|94457|94482|94432.6|55
1651510050000|2022-05-02 16:47:30|94482.6|94432.6|94484.2|94434.2|94484.6|94434.6|94482.4|94432.4|28
1651510060000|2022-05-02 16:47:40|94484|94434|94493.9|94443.9|94495.6|94445.6|94484|94434|36
1651510070000|2022-05-02 16:47:50|94494.7|94444.7|94493.9|94443.9|94497.4|94447.4|94493.3|94443.3|33
1651510080000|2022-05-02 16:48:00|94493.8|94443.8|94496.6|94446.6|94500.5|94450.5|94493.8|94443.8|33
1651510090000|2022-05-02 16:48:10|94496.7|94446.7|94495.1|94445.1|94497.6|94447.6|94490.5|94440.5|34
1651510100000|2022-05-02 16:48:20|94495|94445|94496.4|94446.4|94498|94448|94493|94443|34
1651510110000|2022-05-02 16:48:30|94497.5|94447.5|94503.2|94453.2|94506.2|94456.2|94497|94447|61
1651510120000|2022-05-02 16:48:40|94503.9|94453.9|94503.3|94453.3|94506.5|94456.5|94499.4|94449.4|68
1651510130000|2022-05-02 16:48:50|94506.4|94456.4|94505.7|94455.7|94508.6|94458.6|94501.8|94451.8|61
1651510140000|2022-05-02 16:49:00|94505.8|94455.8|94501.1|94451.1|94505.8|94455.8|94493.3|94443.3|62
1651510150000|2022-05-02 16:49:10|94499.3|94449.3|94480.7|94430.7|94499.3|94449.3|94480.7|94430.7|59
1651510160000|2022-05-02 16:49:20|94480.3|94430.3|94482.7|94432.7|94487.5|94437.5|94478.6|94428.6|50
1651510170000|2022-05-02 16:49:30|94483|94433|94469.2|94419.2|94485.8|94435.8|94469.2|94419.2|56
1651510180000|2022-05-02 16:49:40|94469.6|94419.6|94459.8|94409.8|94470.8|94420.8|94459.4|94409.4|61
1651510190000|2022-05-02 16:49:50|94461.4|94411.4|94477.5|94427.5|94477.5|94427.5|94459.5|94409.5|41
1651510200000|2022-05-02 16:50:00|94477.2|94427.2|94481.4|94431.4|94482.8|94432.8|94477.2|94427.2|61
1651510210000|2022-05-02 16:50:10|94481.3|94431.3|94489.5|94439.5|94496.2|94446.2|94479.2|94429.2|63
1651510220000|2022-05-02 16:50:20|94490|94440|94491|94441|94495.6|94445.6|94489.3|94439.3|64
1651510230000|2022-05-02 16:50:30|94490.9|94440.9|94493.2|94443.2|94496|94446|94486.5|94436.5|50
1651510240000|2022-05-02 16:50:40|94493.1|94443.1|94493.7|94443.7|94496.1|94446.1|94490.7|94440.7|45
1651510250000|2022-05-02 16:50:50|94492.3|94442.3|94492.8|94442.8|94494.2|94444.2|94492|94442|32
1651510260000|2022-05-02 16:51:00|94492.7|94442.7|94485.8|94460.8|94498.2|94460.8|94485.8|94440.5|36
1651510270000|2022-05-02 16:51:10|94497.9|94447.9|94500.6|94450.6|94508.1|94458.1|94496.3|94446.3|57
1651510280000|2022-05-02 16:51:20|94500.8|94450.8|94498.5|94448.5|94501.5|94451.5|94498|94448|59
1651510290000|2022-05-02 16:51:30|94498.1|94448.1|94501.2|94451.2|94501.2|94451.2|94498|94448|35
1651510300000|2022-05-02 16:51:40|94501.3|94451.3|94501|94451|94502.5|94452.5|94498.6|94448.6|44
1651510310000|2022-05-02 16:51:50|94501.3|94451.3|94503.7|94453.7|94504.8|94454.8|94501.1|94451.1|38
1651510320000|2022-05-02 16:52:00|94503.6|94453.6|94499.7|94449.7|94504.6|94454.6|94499|94449|45
1651510330000|2022-05-02 16:52:10|94500.3|94450.3|94509.6|94459.6|94512.2|94462.2|94499.6|94449.6|54
1651510340000|2022-05-02 16:52:20|94509.8|94459.8|94507.2|94457.2|94509.8|94459.8|94497.7|94447.7|46
1651510350000|2022-05-02 16:52:30|94507.4|94457.4|94514|94464|94519.3|94469.3|94507.4|94457.4|59
1651510360000|2022-05-02 16:52:40|94514.1|94464.1|94518|94468|94518|94468|94510.2|94460.2|51
1651510370000|2022-05-02 16:52:50|94518.1|94468.1|94519.5|94469.5|94523.4|94473.4|94516|94466|62
1651510380000|2022-05-02 16:53:00|94519.4|94469.4|94530.1|94480.1|94530.1|94480.1|94518.1|94468.1|64
1651510390000|2022-05-02 16:53:10|94530.4|94480.4|94538.1|94488.1|94541|94491|94525.4|94475.4|73
1651510400000|2022-05-02 16:53:20|94538.5|94488.5|94541|94491|94546.4|94496.4|94538.5|94488.5|59
1651510410000|2022-05-02 16:53:30|94540.8|94490.8|94542.5|94492.5|94543|94493|94539.8|94489.8|44
1651510420000|2022-05-02 16:53:40|94542.2|94492.2|94541.7|94491.7|94543.2|94493.2|94541.2|94491.2|46
1651510430000|2022-05-02 16:53:50|94541.4|94491.4|94546.4|94496.4|94552.4|94502.4|94539|94489|65
1651510440000|2022-05-02 16:54:00|94549.1|94499.1|94551.9|94501.9|94557.5|94513.4|94537.9|94491.7|66
1651510450000|2022-05-02 16:54:10|94552.2|94502.2|94576.2|94526.2|94577.3|94527.3|94551.9|94501.9|65
1651510460000|2022-05-02 16:54:20|94575.2|94525.2|94555.7|94505.7|94575.2|94528.1|94548.4|94505.4|69
1651510470000|2022-05-02 16:54:30|94556.6|94506.6|94557.5|94507.5|94562.3|94512.3|94554.2|94504.2|62
1651510480000|2022-05-02 16:54:40|94557.2|94507.2|94564.8|94514.8|94566.3|94516.3|94553.6|94503.6|52
1651510490000|2022-05-02 16:54:50|94563.1|94513.1|94570.3|94520.3|94573.1|94523.1|94561.4|94511.4|59
1651510500000|2022-05-02 16:55:00|94569.6|94519.6|94570.7|94520.7|94573.5|94523.5|94565.8|94515.8|59
1651510510000|2022-05-02 16:55:10|94568.5|94518.5|94576.1|94526.1|94582|94532|94567|94517|49
1651510520000|2022-05-02 16:55:20|94575.1|94525.1|94598.3|94548.3|94599.4|94549.4|94573.5|94523.5|74
1651510530000|2022-05-02 16:55:30|94598.4|94548.4|94592.3|94542.3|94600.9|94550.9|94590.4|94540.4|67
1651510540000|2022-05-02 16:55:40|94593.2|94543.2|94594.2|94544.2|94599.3|94549.3|94588.5|94538.5|69
1651510550000|2022-05-02 16:55:50|94591.6|94541.6|94595.4|94545.4|94595.4|94545.4|94588.9|94538.9|64
1651510560000|2022-05-02 16:56:00|94595.3|94545.3|94574|94524|94595.3|94545.3|94567.7|94517.7|62
1651510570000|2022-05-02 16:56:10|94576.8|94526.8|94578.4|94528.4|94579.7|94529.7|94573.3|94523.3|62
1651510580000|2022-05-02 16:56:20|94578.8|94528.8|94583.4|94533.4|94584.8|94534.8|94577.3|94527.3|58
1651510590000|2022-05-02 16:56:30|94583.5|94533.5|94602.4|94552.4|94602.5|94552.5|94582.2|94532.2|67
1651510600000|2022-05-02 16:56:40|94601.8|94551.8|94614.6|94564.6|94619.8|94569.8|94600.6|94550.6|63
1651510610000|2022-05-02 16:56:50|94614.8|94564.8|94597.4|94547.4|94615.6|94565.6|94597.1|94547.1|54
1651510620000|2022-05-02 16:57:00|94597.6|94547.6|94609.3|94559.3|94614.3|94564.3|94597|94547|59
1651510630000|2022-05-02 16:57:10|94610.2|94560.2|94609.2|94559.2|94610.8|94560.8|94608.5|94558.5|37
1651510640000|2022-05-02 16:57:20|94610.6|94560.6|94614.7|94564.7|94615.5|94565.5|94609.5|94559.5|45
1651510650000|2022-05-02 16:57:30|94614.9|94564.9|94618.2|94568.2|94618.4|94568.4|94614.2|94564.2|32
1651510660000|2022-05-02 16:57:40|94618.1|94568.1|94620.4|94570.4|94625.8|94575.8|94617.1|94567.1|52
1651510670000|2022-05-02 16:57:50|94617.5|94567.5|94626.6|94576.6|94626.6|94576.6|94612.8|94562.8|54
1651510680000|2022-05-02 16:58:00|94626.4|94576.4|94630.4|94580.4|94636.3|94586.3|94624.8|94574.8|66
1651510690000|2022-05-02 16:58:10|94629.3|94579.3|94620.5|94570.5|94630.3|94580.3|94620.3|94570.3|57
1651510700000|2022-05-02 16:58:20|94620.8|94570.8|94609.4|94559.4|94620.9|94570.9|94608.9|94558.9|57
1651510710000|2022-05-02 16:58:30|94609.1|94559.1|94647.9|94597.9|94650.5|94600.5|94607|94557|55
1651510720000|2022-05-02 16:58:40|94648.6|94598.6|94658.5|94608.5|94663.4|94613.4|94643.1|94593.1|64
1651510730000|2022-05-02 16:58:50|94658.8|94608.8|94651.4|94601.4|94659.6|94609.6|94648.4|94598.4|61
1651510740000|2022-05-02 16:59:00|94652.3|94602.3|94683.4|94633.4|94683.4|94633.4|94650.7|94600.7|63
1651510750000|2022-05-02 16:59:10|94684.1|94634.1|94706.1|94656.1|94712.6|94662.6|94684.1|94634.1|72
1651510760000|2022-05-02 16:59:20|94706|94656|94685.6|94635.6|94706|94656|94678.6|94628.6|69
1651510770000|2022-05-02 16:59:30|94685.5|94635.5|94685.7|94635.7|94688.3|94638.3|94678.5|94628.5|70
1651510780000|2022-05-02 16:59:40|94686.3|94636.3|94666.2|94616.2|94686.3|94636.3|94658.1|94615.4|60
1651510790000|2022-05-02 16:59:50|94666.9|94616.9|94647.4|94597.4|94668.2|94618.2|94643.4|94593.4|74
1651510800000|2022-05-02 17:00:00|94647|94597|94645.1|94595.1|94650.1|94600.1|94644.8|94594.8|47
1651510810000|2022-05-02 17:00:10|94645.6|94595.6|94639.3|94589.3|94646.4|94596.4|94637.6|94587.6|42
1651510820000|2022-05-02 17:00:20|94638.5|94588.5|94647.5|94597.5|94650.8|94600.8|94631.8|94581.8|66
1651510830000|2022-05-02 17:00:30|94646.2|94596.2|94655.7|94605.7|94655.7|94605.7|94645.8|94595.8|65
1651510840000|2022-05-02 17:00:40|94658.8|94608.8|94673.8|94623.8|94676.2|94626.2|94658.8|94608.8|73
1651510850000|2022-05-02 17:00:50|94672.9|94622.9|94673.6|94623.6|94680.7|94630.7|94667.9|94617.9|69
1651510860000|2022-05-02 17:01:00|94672.4|94622.4|94675.1|94625.1|94677.4|94627.4|94669.6|94619.6|69
1651510870000|2022-05-02 17:01:10|94676.8|94626.8|94690|94640|94692.3|94642.3|94672.7|94622.7|67
1651510880000|2022-05-02 17:01:20|94689.9|94639.9|94704.1|94654.1|94704.1|94654.1|94687.5|94637.5|62
1651510890000|2022-05-02 17:01:30|94703.8|94653.8|94711.6|94661.6|94716|94666|94703.6|94653.6|70
1651510900000|2022-05-02 17:01:40|94711.4|94661.4|94724.8|94674.8|94731.4|94681.4|94711.4|94661.4|70
1651510910000|2022-05-02 17:01:50|94725.5|94675.5|94716.9|94666.9|94725.5|94675.5|94708.2|94658.2|69
1651510920000|2022-05-02 17:02:00|94717|94667|94702.5|94652.5|94717.2|94667.2|94697|94647|66
1651510930000|2022-05-02 17:02:10|94705.6|94655.6|94713.7|94663.7|94717|94667|94705.6|94655.6|62
1651510940000|2022-05-02 17:02:20|94713.6|94663.6|94713.5|94663.5|94717.6|94667.6|94705.5|94655.5|55
1651510950000|2022-05-02 17:02:30|94718.5|94668.5|94731.9|94681.9|94735.9|94685.9|94718.5|94668.5|66
1651510960000|2022-05-02 17:02:40|94732.6|94682.6|94733.5|94683.5|94736|94686|94730.6|94680.6|59
1651510970000|2022-05-02 17:02:50|94733.8|94683.8|94744.1|94694.1|94746.8|94696.8|94732.5|94682.5|65
1651510980000|2022-05-02 17:03:00|94746.1|94696.1|94748.2|94698.2|94751.5|94701.5|94737.2|94687.2|64
1651510990000|2022-05-02 17:03:10|94748.4|94698.4|94754.2|94704.2|94755.4|94705.4|94748.4|94698.4|60
1651511000000|2022-05-02 17:03:20|94754.6|94704.6|94754.3|94704.3|94758.8|94708.8|94752.5|94702.5|59
1651511010000|2022-05-02 17:03:30|94752.6|94702.6|94758|94708|94758|94708|94752.6|94702.6|40
1651511020000|2022-05-02 17:03:40|94756.4|94706.4|94756.2|94706.2|94760.4|94710.4|94756.2|94706.2|40
1651511030000|2022-05-02 17:03:50|94757.5|94707.5|94757.8|94707.8|94760.3|94710.3|94749.6|94699.6|60
1651511040000|2022-05-02 17:04:00|94757|94707|94757.8|94707.8|94757.8|94707.8|94752|94702|58
1651511050000|2022-05-02 17:04:10|94757.1|94707.1|94758.6|94708.6|94758.8|94708.8|94753.5|94703.5|49
1651511060000|2022-05-02 17:04:20|94758.7|94708.7|94759.1|94709.1|94760.8|94710.8|94757.2|94707.2|44
1651511070000|2022-05-02 17:04:30|94759.2|94709.2|94746.9|94696.9|94760|94710|94743.6|94693.6|53
1651511080000|2022-05-02 17:04:40|94747.2|94697.2|94744.9|94694.9|94753|94703|94740.4|94690.4|64
1651511090000|2022-05-02 17:04:50|94743.6|94693.6|94740.1|94690.1|94746.4|94696.4|94737.6|94687.6|61
1651511100000|2022-05-02 17:05:00|94743.3|94693.3|94749.9|94699.9|94752.8|94702.8|94741.1|94691.1|61
1651511110000|2022-05-02 17:05:10|94750|94700|94745.1|94695.1|94750.3|94700.3|94743.5|94693.5|45
1651511120000|2022-05-02 17:05:20|94745.3|94695.3|94726|94676|94745.4|94695.4|94717.1|94667.1|56
1651511130000|2022-05-02 17:05:30|94725.6|94675.6|94726.7|94676.7|94726.9|94676.9|94722.5|94672.5|46
1651511140000|2022-05-02 17:05:40|94726.9|94676.9|94730.2|94680.2|94732.6|94682.6|94726.5|94676.5|47
1651511150000|2022-05-02 17:05:50|94730.3|94680.3|94730.3|94680.3|94731.7|94681.7|94727|94677|43
1651511160000|2022-05-02 17:06:00|94730.4|94680.4|94734.4|94684.4|94736.9|94686.9|94729.7|94679.7|52
1651511170000|2022-05-02 17:06:10|94734.2|94684.2|94733.3|94683.3|94734.7|94684.7|94731.1|94681.1|45
1651511180000|2022-05-02 17:06:20|94733.2|94683.2|94735.6|94685.6|94736.1|94686.1|94731.5|94681.5|30
1651511190000|2022-05-02 17:06:30|94736.6|94686.6|94733.2|94683.2|94739.7|94689.7|94732.1|94682.1|39
1651511200000|2022-05-02 17:06:40|94732.7|94682.7|94732.9|94682.9|94733.2|94683.2|94732|94682|17
1651511210000|2022-05-02 17:06:50|94733.2|94683.2|94728.1|94678.1|94733.2|94683.2|94728.1|94678.1|12
1651511220000|2022-05-02 17:07:00|94727.8|94677.8|94729.1|94679.1|94729.5|94679.5|94727.7|94677.7|32
1651511230000|2022-05-02 17:07:10|94729.2|94679.2|94729.1|94679.1|94729.2|94679.2|94728.3|94678.3|19
1651511240000|2022-05-02 17:07:20|94729.3|94679.3|94718|94668|94729.3|94679.3|94717.1|94667.1|34
1651511250000|2022-05-02 17:07:30|94717.7|94667.7|94695.8|94645.8|94717.7|94667.7|94690.6|94640.6|48
1651511260000|2022-05-02 17:07:40|94695.6|94645.6|94680.2|94630.2|94697.3|94647.3|94680.2|94630.2|52
1651511270000|2022-05-02 17:07:50|94679.5|94629.5|94685.3|94635.3|94686.6|94636.6|94678.9|94628.9|56
1651511280000|2022-05-02 17:08:00|94686.9|94636.9|94677.6|94627.6|94689.9|94639.9|94677.1|94627.1|61
1651511290000|2022-05-02 17:08:10|94677.2|94627.2|94644.6|94594.6|94677.7|94627.7|94643.8|94593.8|63
1651511300000|2022-05-02 17:08:20|94644.5|94594.5|94638.9|94588.9|94647.3|94597.3|94638.5|94588.5|59
1651511310000|2022-05-02 17:08:30|94637.4|94587.4|94641.8|94591.8|94645.3|94595.3|94635.8|94585.8|63
1651511320000|2022-05-02 17:08:40|94642|94592|94645.7|94595.7|94648.1|94598.1|94639.8|94589.8|40
1651511330000|2022-05-02 17:08:50|94645.4|94595.4|94649.4|94599.4|94651.3|94601.3|94643.2|94593.2|49
1651511340000|2022-05-02 17:09:00|94649.9|94599.9|94655.2|94605.2|94657.1|94607.1|94649.4|94599.4|57
1651511350000|2022-05-02 17:09:10|94654|94604|94655.9|94605.9|94660|94610|94652.7|94602.7|64
1651511360000|2022-05-02 17:09:20|94656|94606|94653.2|94603.2|94657.3|94607.3|94653.2|94603.2|59
1651511370000|2022-05-02 17:09:30|94653.1|94603.1|94646.4|94596.4|94656|94606|94645.7|94595.7|52
1651511380000|2022-05-02 17:09:40|94646.3|94596.3|94637.8|94587.8|94646.7|94596.7|94632.9|94582.9|56
1651511390000|2022-05-02 17:09:50|94637.4|94587.4|94659.6|94609.6|94661.8|94611.8|94637.2|94587.2|71
1651511400000|2022-05-02 17:10:00|94658.5|94608.5|94657.8|94607.8|94662.8|94612.8|94648.6|94598.6|67
1651511410000|2022-05-02 17:10:10|94656.7|94606.7|94658.3|94608.3|94660.9|94610.9|94653.9|94603.9|61
1651511420000|2022-05-02 17:10:20|94658|94608|94658.6|94608.6|94662.8|94612.8|94653.3|94603.3|69
1651511430000|2022-05-02 17:10:30|94659.5|94609.5|94698.5|94648.5|94699.7|94649.7|94659|94609|71
1651511440000|2022-05-02 17:10:40|94699.4|94649.4|94678.5|94628.5|94700.4|94650.4|94678.5|94628.5|49
1651511450000|2022-05-02 17:10:50|94674.6|94624.6|94659.6|94609.6|94674.6|94624.6|94654.1|94604.1|64
1651511460000|2022-05-02 17:11:00|94659.5|94609.5|94670.8|94620.8|94671.7|94621.7|94659.5|94609.5|52
1651511470000|2022-05-02 17:11:10|94670.5|94620.5|94667.8|94617.8|94677.2|94627.2|94664.7|94614.7|51
1651511480000|2022-05-02 17:11:20|94668|94618|94665.9|94615.9|94668.9|94618.9|94665.1|94615.1|48
1651511490000|2022-05-02 17:11:30|94666.6|94616.6|94663.7|94613.7|94667.7|94617.7|94663.7|94613.7|45
1651511500000|2022-05-02 17:11:40|94663.9|94613.9|94673.2|94623.2|94674.7|94624.7|94663.9|94613.9|59
1651511510000|2022-05-02 17:11:50|94672.2|94622.2|94650.4|94600.4|94674.5|94624.5|94647.7|94597.7|61
1651511520000|2022-05-02 17:12:00|94650.1|94600.1|94647.6|94597.6|94650.9|94600.9|94646.3|94596.3|25
1651511530000|2022-05-02 17:12:10|94647.9|94597.9|94655.5|94605.5|94655.5|94605.5|94647.9|94597.9|45
1651511540000|2022-05-02 17:12:20|94655.3|94605.3|94659.7|94609.7|94663.4|94613.4|94654.8|94604.8|50
1651511550000|2022-05-02 17:12:30|94659.6|94609.6|94672.7|94622.7|94672.9|94622.9|94659.6|94609.6|41
1651511560000|2022-05-02 17:12:40|94672.5|94622.5|94687.7|94637.7|94688.7|94638.7|94672|94622|41
1651511570000|2022-05-02 17:12:50|94687.6|94637.6|94689.7|94639.7|94689.7|94639.7|94686.8|94636.8|35
1651511580000|2022-05-02 17:13:00|94690.6|94640.6|94691.8|94641.8|94692.5|94642.5|94685.2|94635.2|40
1651511590000|2022-05-02 17:13:10|94692|94642|94692.6|94642.6|94697.3|94647.3|94692|94642|48
1651511600000|2022-05-02 17:13:20|94692.5|94642.5|94686.1|94636.1|94692.5|94642.5|94684.9|94634.9|39
1651511610000|2022-05-02 17:13:30|94686.4|94636.4|94691.7|94641.7|94694.4|94644.4|94685.4|94635.4|43
1651511620000|2022-05-02 17:13:40|94691.8|94641.8|94691|94641|94691.8|94641.8|94689.9|94639.9|26
1651511630000|2022-05-02 17:13:50|94690.9|94640.9|94690.9|94640.9|94691.6|94641.6|94685|94635|39
1651511640000|2022-05-02 17:14:00|94691|94641|94694.5|94644.5|94696.8|94646.8|94690.3|94640.3|53
1651511650000|2022-05-02 17:14:10|94694.3|94644.3|94694.5|94644.5|94694.7|94644.7|94693.2|94643.2|24
1651511660000|2022-05-02 17:14:20|94693.7|94643.7|94697.4|94647.4|94697.8|94647.8|94692.5|94642.5|36
1651511670000|2022-05-02 17:14:30|94697.3|94647.3|94693.8|94643.8|94698|94648|94692.6|94642.6|25
1651511680000|2022-05-02 17:14:40|94693.4|94643.4|94690.2|94640.2|94694.2|94644.2|94690.2|94640.2|45
1651511690000|2022-05-02 17:14:50|94690.5|94640.5|94693.3|94643.3|94693.4|94643.4|94689.7|94639.7|25
1651511700000|2022-05-02 17:15:00|94693.5|94643.5|94690.3|94640.3|94693.8|94643.8|94689.6|94639.6|38
1651511710000|2022-05-02 17:15:10|94690.1|94640.1|94697.8|94647.8|94701.7|94651.7|94690|94640|50
1651511720000|2022-05-02 17:15:20|94697.6|94647.6|94695.1|94645.1|94698.2|94648.2|94693.1|94643.1|34
1651511730000|2022-05-02 17:15:30|94695.6|94645.6|94691.9|94641.9|94698.3|94648.3|94691|94641|40
1651511740000|2022-05-02 17:15:40|94692.1|94642.1|94689|94639|94693.4|94643.4|94689|94639|33
1651511750000|2022-05-02 17:15:50|94688.9|94638.9|94691|94641|94697.3|94647.3|94688.6|94638.6|42
1651511760000|2022-05-02 17:16:00|94693.5|94643.5|94699.2|94649.2|94700.1|94650.1|94691.4|94641.4|41
1651511770000|2022-05-02 17:16:10|94699|94649|94695.2|94645.2|94699.7|94649.7|94692.9|94642.9|33
1651511780000|2022-05-02 17:16:20|94695.3|94645.3|94695.9|94645.9|94698.9|94648.9|94695.3|94645.3|36
1651511790000|2022-05-02 17:16:30|94696.1|94646.1|94696.6|94646.6|94696.7|94646.7|94694.7|94644.7|33
1651511800000|2022-05-02 17:16:40|94696.5|94646.5|94697.6|94647.6|94698.2|94648.2|94695.5|94645.5|27
1651511810000|2022-05-02 17:16:50|94697.7|94647.7|94703.2|94653.2|94706|94656|94693.3|94643.3|53
1651511820000|2022-05-02 17:17:00|94703.9|94653.9|94699.7|94649.7|94704.5|94654.5|94697.1|94647.1|38
1651511830000|2022-05-02 17:17:10|94699|94649|94695.8|94645.8|94699|94649|94694.5|94644.5|39
1651511840000|2022-05-02 17:17:20|94696|94646|94703.3|94653.3|94707.7|94657.7|94692.7|94642.7|51
1651511850000|2022-05-02 17:17:30|94701.7|94651.7|94693.6|94643.6|94701.7|94651.7|94693.6|94643.6|45
1651511860000|2022-05-02 17:17:40|94693.7|94643.7|94697|94647|94711|94661|94693|94643|54
1651511870000|2022-05-02 17:17:50|94696.8|94646.8|94693.4|94643.4|94698|94648|94691.1|94641.1|54
1651511880000|2022-05-02 17:18:00|94691|94641|94693.6|94643.6|94703.2|94653.2|94689|94639|57
1651511890000|2022-05-02 17:18:10|94693.5|94643.5|94692.3|94642.3|94694.4|94644.4|94691.5|94641.5|33
1651511900000|2022-05-02 17:18:20|94692.1|94642.1|94683.9|94633.9|94695.2|94645.2|94680.9|94630.9|51
1651511910000|2022-05-02 17:18:30|94684|94634|94684.5|94634.5|94688.8|94638.8|94682.9|94632.9|40
1651511920000|2022-05-02 17:18:40|94684.6|94634.6|94697.1|94647.1|94749.4|94647.1|94684.2|94601.3|60
1651511930000|2022-05-02 17:18:50|94696.7|94646.7|94692.4|94642.4|94696.7|94646.7|94691.3|94641.3|44
1651511940000|2022-05-02 17:19:00|94692.5|94642.5|94685.4|94635.4|94692.7|94642.7|94683.7|94633.7|30
1651511950000|2022-05-02 17:19:10|94685.3|94635.3|94685.8|94635.8|94688.9|94638.9|94680.4|94630.4|42
1651511960000|2022-05-02 17:19:20|94689.6|94639.6|94685.2|94635.2|94698.6|94648.6|94681.7|94631.7|61
1651511970000|2022-05-02 17:19:30|94685.1|94635.1|94686.8|94636.8|94686.8|94636.8|94684.1|94634.1|34
1651511980000|2022-05-02 17:19:40|94687.5|94637.5|94673.5|94623.5|94687.5|94637.5|94673.4|94623.4|56
1651511990000|2022-05-02 17:19:50|94673.8|94623.8|94680.8|94630.8|94689.5|94639.5|94673.4|94623.4|65
1651512000000|2022-05-02 17:20:00|94681.5|94631.5|94684.5|94634.5|94686.7|94636.7|94675.5|94625.5|60
1651512010000|2022-05-02 17:20:10|94684.6|94634.6|94651.1|94601.1|94684.6|94634.6|94648.4|94598.4|68
1651512020000|2022-05-02 17:20:20|94649.6|94599.6|94647.2|94597.2|94654.2|94604.2|94641|94591|53
1651512030000|2022-05-02 17:20:30|94646.9|94596.9|94651.2|94601.2|94656.5|94606.5|94642.2|94592.2|47
1651512040000|2022-05-02 17:20:40|94651.7|94601.7|94645.7|94595.7|94652.7|94602.7|94644.6|94594.6|40
1651512050000|2022-05-02 17:20:50|94645.4|94595.4|94631.6|94581.6|94649.5|94599.5|94631.6|94581.6|52
1651512060000|2022-05-02 17:21:00|94631.7|94581.7|94619.5|94569.5|94636.8|94586.8|94618.5|94568.5|62
1651512070000|2022-05-02 17:21:10|94619.8|94569.8|94615.9|94565.9|94630.4|94580.4|94614.1|94564.1|48
1651512080000|2022-05-02 17:21:20|94615.7|94565.7|94617|94567|94624.6|94574.6|94614.5|94564.5|40
1651512090000|2022-05-02 17:21:30|94616.4|94566.4|94617.6|94567.6|94623.1|94573.1|94616.4|94566.4|45
1651512100000|2022-05-02 17:21:40|94617.4|94567.4|94619.2|94569.2|94621.1|94571.1|94617.4|94567.4|32
1651512110000|2022-05-02 17:21:50|94620.1|94570.1|94621.1|94571.1|94621.5|94571.5|94609.1|94559.1|29
1651512120000|2022-05-02 17:22:00|94620.8|94570.8|94623.9|94573.9|94627.5|94577.5|94611.1|94561.1|47
1651512130000|2022-05-02 17:22:10|94623.5|94573.5|94623.7|94573.7|94629.2|94579.2|94623.5|94573.5|42
1651512140000|2022-05-02 17:22:20|94624|94574|94632.6|94582.6|94637.3|94587.3|94623.7|94573.7|44
1651512150000|2022-05-02 17:22:30|94633.6|94583.6|94624.2|94574.2|94634.3|94584.3|94624.2|94574.2|45
1651512160000|2022-05-02 17:22:40|94624.1|94574.1|94624|94574|94628.9|94578.9|94624|94574|26
1651512170000|2022-05-02 17:22:50|94624.7|94574.7|94627.5|94577.5|94629.1|94579.1|94624.7|94574.7|27
1651512180000|2022-05-02 17:23:00|94626.3|94576.3|94619.2|94569.2|94627.5|94577.5|94617|94567|57
1651512190000|2022-05-02 17:23:10|94619.6|94569.6|94621|94571|94628.4|94578.4|94619.6|94569.6|35
1651512200000|2022-05-02 17:23:20|94622.6|94572.6|94626.5|94576.5|94626.5|94576.5|94619.2|94569.2|32
1651512210000|2022-05-02 17:23:30|94626.4|94576.4|94625.3|94575.3|94626.7|94576.7|94623.7|94573.7|14
1651512220000|2022-05-02 17:23:40|94624.9|94574.9|94627.1|94577.1|94630|94580|94624.7|94574.7|34
1651512230000|2022-05-02 17:23:50|94628.3|94578.3|94627.2|94577.2|94629|94579|94625.9|94575.9|12
1651512240000|2022-05-02 17:24:00|94630.1|94580.1|94627.6|94577.6|94630.1|94580.1|94625.5|94575.5|21
1651512250000|2022-05-02 17:24:10|94628|94578|94620.1|94570.1|94628|94578|94615.8|94565.8|37
1651512260000|2022-05-02 17:24:20|94619.9|94569.9|94622.5|94572.5|94624.8|94574.8|94617.4|94567.4|44
1651512270000|2022-05-02 17:24:30|94622.6|94572.6|94618.4|94568.4|94624.6|94574.6|94617.3|94567.3|42
1651512280000|2022-05-02 17:24:40|94618.9|94568.9|94615.2|94565.2|94620.4|94570.4|94611.3|94561.3|32
1651512290000|2022-05-02 17:24:50|94614.2|94564.2|94625.8|94575.8|94634.2|94584.2|94614.2|94564.2|65
1651512300000|2022-05-02 17:25:00|94624.8|94574.8|94624.8|94574.8|94626.7|94576.7|94621.4|94571.4|48
1651512310000|2022-05-02 17:25:10|94625.2|94575.2|94610.1|94560.1|94625.2|94575.2|94608.1|94558.1|51
1651512320000|2022-05-02 17:25:20|94609.9|94559.9|94607.5|94557.5|94610.9|94560.9|94603.9|94553.9|59
1651512330000|2022-05-02 17:25:30|94607.2|94557.2|94609.7|94559.7|94617.1|94567.1|94604.6|94554.6|53
1651512340000|2022-05-02 17:25:40|94609.4|94559.4|94604.3|94554.3|94613.2|94563.2|94604.3|94554.3|54
1651512350000|2022-05-02 17:25:50|94603|94553|94598.4|94548.4|94605.9|94555.9|94598.4|94548.4|33
1651512360000|2022-05-02 17:26:00|94599.5|94549.5|94597.4|94547.4|94604.1|94554.1|94597.4|94547.4|42
1651512370000|2022-05-02 17:26:10|94597.5|94547.5|94589.5|94539.5|94598.2|94548.2|94588.6|94538.6|54
1651512380000|2022-05-02 17:26:20|94589.7|94539.7|94592.3|94542.3|94604.3|94554.3|94589.2|94539.2|45
1651512390000|2022-05-02 17:26:30|94592.7|94542.7|94592.5|94542.5|94593.9|94543.9|94591.5|94541.5|16
1651512400000|2022-05-02 17:26:40|94592.6|94542.6|94589.8|94539.8|94595.5|94545.5|94586.8|94536.8|25
1651512410000|2022-05-02 17:26:50|94591|94541|94591.4|94541.4|94591.4|94541.4|94588.8|94538.8|21
1651512420000|2022-05-02 17:27:00|94591.5|94541.5|94601.1|94551.1|94609.3|94559.3|94591.1|94541.1|51
1651512430000|2022-05-02 17:27:10|94601.3|94551.3|94592.2|94542.2|94606.6|94556.6|94592.2|94542.2|57
1651512440000|2022-05-02 17:27:20|94591.2|94541.2|94594.2|94544.2|94594.3|94544.3|94587.1|94537.1|53
1651512450000|2022-05-02 17:27:30|94593.7|94543.7|94590.9|94540.9|94597.2|94547.2|94589.3|94539.3|39
1651512460000|2022-05-02 17:27:40|94590.6|94540.6|94590.2|94540.2|94592.1|94542.1|94590|94540|23
1651512470000|2022-05-02 17:27:50|94590.6|94540.6|94594.3|94544.3|94597.7|94547.7|94590.6|94540.6|30
1651512480000|2022-05-02 17:28:00|94594.6|94544.6|94599.3|94549.3|94599.4|94549.4|94593.5|94543.5|37
1651512490000|2022-05-02 17:28:10|94598.6|94548.6|94602.3|94552.3|94603.2|94553.2|94596.9|94546.9|35
1651512500000|2022-05-02 17:28:20|94603.1|94553.1|94629.3|94579.3|94630.6|94580.6|94601.3|94551.3|63
1651512510000|2022-05-02 17:28:30|94631.9|94581.9|94674|94624|94679|94629|94628.7|94578.7|65
1651512520000|2022-05-02 17:28:40|94674.9|94624.9|94675.3|94625.3|94680.5|94630.5|94663|94613|52
1651512530000|2022-05-02 17:28:50|94675|94625|94673.4|94623.4|94692.2|94642.2|94671.1|94621.1|53
1651512540000|2022-05-02 17:29:00|94675|94625|94687.9|94637.9|94689.1|94639.1|94675|94625|61
1651512550000|2022-05-02 17:29:10|94687.5|94637.5|94734.6|94609|94734.6|94643.2|94687.5|94609|52
1651512560000|2022-05-02 17:29:20|94701.7|94651.7|94689.9|94639.9|94703.7|94653.7|94687|94637|50
1651512570000|2022-05-02 17:29:30|94690.5|94640.5|94691.1|94641.1|94691.6|94641.6|94687.9|94637.9|38
1651512580000|2022-05-02 17:29:40|94689.7|94639.7|94699.7|94649.7|94751.8|94657.1|94689.7|94625.4|69
1651512590000|2022-05-02 17:29:50|94699.9|94649.9|94702.3|94652.3|94702.3|94652.3|94698.8|94648.8|33
1651512600000|2022-05-02 17:30:00|94701.7|94651.7|94712.6|94662.6|94728.4|94678.4|94701.4|94651.4|63
1651512610000|2022-05-02 17:30:10|94712.8|94662.8|94730.2|94680.2|94734.1|94684.1|94712.8|94662.8|54
1651512620000|2022-05-02 17:30:20|94734.1|94684.1|94733.6|94683.6|94735.2|94685.2|94731|94681|45
1651512630000|2022-05-02 17:30:30|94734.4|94684.4|94740.2|94690.2|94742.5|94692.5|94727.8|94677.8|63
1651512640000|2022-05-02 17:30:40|94740.1|94690.1|94744.2|94694.2|94744.9|94694.9|94740.1|94690.1|29
1651512650000|2022-05-02 17:30:50|94741.1|94691.1|94736.8|94686.8|94745.2|94695.2|94733.9|94683.9|52
1651512660000|2022-05-02 17:31:00|94736|94686|94731.8|94681.8|94742.7|94692.7|94723.4|94673.4|69
1651512670000|2022-05-02 17:31:10|94730.1|94680.1|94732.5|94682.5|94735.7|94685.7|94724.3|94674.3|54
1651512680000|2022-05-02 17:31:20|94733.5|94683.5|94736|94686|94736|94686|94731.9|94681.9|42
1651512690000|2022-05-02 17:31:30|94735.9|94685.9|94742.9|94692.9|94742.9|94692.9|94735|94685|50
1651512700000|2022-05-02 17:31:40|94742.1|94692.1|94738|94688|94752.7|94702.7|94729|94679|66
1651512710000|2022-05-02 17:31:50|94737.9|94687.9|94748.2|94698.2|94807.2|94707|94735.3|94658.1|56
1651512720000|2022-05-02 17:32:00|94748.4|94698.4|94746.5|94696.5|94762.9|94712.9|94745.7|94695.7|52
1651512730000|2022-05-02 17:32:10|94749.3|94699.3|94756.1|94706.1|94758.6|94708.6|94748.7|94698.7|47
1651512740000|2022-05-02 17:32:20|94755.2|94705.2|94758.1|94708.1|94758.6|94708.6|94751.9|94701.9|41
1651512750000|2022-05-02 17:32:30|94759.3|94709.3|94755.1|94705.1|94759.8|94709.8|94755.1|94705.1|26
1651512760000|2022-05-02 17:32:40|94755.5|94705.5|94754.7|94704.7|94758|94708|94747.3|94697.3|42
1651512770000|2022-05-02 17:32:50|94752.4|94702.4|94749.6|94699.6|94753.5|94703.5|94746.9|94696.9|23
1651512780000|2022-05-02 17:33:00|94749.4|94699.4|94759.3|94709.3|94805.6|94723.4|94748.8|94666.7|53
1651512790000|2022-05-02 17:33:10|94758.9|94708.9|94761.2|94711.2|94762.5|94712.5|94758.3|94708.3|42
1651512800000|2022-05-02 17:33:20|94760.5|94710.5|94759.9|94709.9|94764.1|94714.1|94756|94706|37
1651512810000|2022-05-02 17:33:30|94760|94710|94756.2|94706.2|94760.6|94710.6|94745.7|94695.7|32
1651512820000|2022-05-02 17:33:40|94756.9|94706.9|94761.7|94711.7|94761.7|94711.7|94755.9|94705.9|28
1651512830000|2022-05-02 17:33:50|94763.1|94713.1|94762.5|94712.5|94767.9|94717.9|94758.2|94708.2|46
1651512840000|2022-05-02 17:34:00|94762|94712|94761.9|94711.9|94769.7|94719.7|94759.2|94709.2|38
1651512850000|2022-05-02 17:34:10|94764.9|94714.9|94761.2|94711.2|94767.3|94717.3|94760.6|94710.6|33
1651512860000|2022-05-02 17:34:20|94763.4|94713.4|94765.6|94715.6|94807.6|94720.7|94758.2|94677|35
1651512870000|2022-05-02 17:34:30|94765.9|94715.9|94761.4|94711.4|94766.8|94716.8|94760.4|94710.4|45
1651512880000|2022-05-02 17:34:40|94761.1|94711.1|94757.7|94707.7|94776.3|94726.3|94752.6|94702.6|61
1651512890000|2022-05-02 17:34:50|94757.6|94707.6|94757|94707|94758.2|94708.2|94753.8|94703.8|47
1651512900000|2022-05-02 17:35:00|94757.2|94707.2|94753.5|94703.5|94805.8|94720.1|94753.5|94671|54
1651512910000|2022-05-02 17:35:10|94753.6|94703.6|94755.5|94705.5|94755.5|94705.5|94752|94702|40
1651512920000|2022-05-02 17:35:20|94757.2|94707.2|94758|94708|94759|94709|94755.7|94705.7|25
1651512930000|2022-05-02 17:35:30|94758.3|94708.3|94762.1|94712.1|94763.2|94713.2|94757.6|94707.6|30
1651512940000|2022-05-02 17:35:40|94759.8|94709.8|94762.4|94712.4|94766.1|94716.1|94758.3|94708.3|39
1651512950000|2022-05-02 17:35:50|94764.4|94714.4|94756.3|94706.3|94764.8|94714.8|94756.3|94706.3|32
1651512960000|2022-05-02 17:36:00|94753.6|94703.6|94751|94701|94757.9|94707.9|94745.7|94695.7|48
1651512970000|2022-05-02 17:36:10|94751.8|94701.8|94750.2|94700.2|94756.3|94706.3|94745.7|94695.7|49
1651512980000|2022-05-02 17:36:20|94750.5|94700.5|94752.3|94702.3|94752.9|94702.9|94749.2|94699.2|35
1651512990000|2022-05-02 17:36:30|94752.7|94702.7|94754.9|94704.9|94756.5|94706.5|94751|94701|26
1651513000000|2022-05-02 17:36:40|94754.3|94704.3|94755|94705|94755.6|94705.6|94750.9|94700.9|25
1651513010000|2022-05-02 17:36:50|94755.2|94705.2|94754.1|94704.1|94755.2|94705.2|94748.4|94698.4|31
1651513020000|2022-05-02 17:37:00|94751|94701|94754.8|94704.8|94754.9|94704.9|94750.7|94700.7|26
1651513030000|2022-05-02 17:37:10|94756|94706|94746.1|94696.1|94756.5|94706.5|94745|94695|29
1651513040000|2022-05-02 17:37:20|94745|94695|94748.5|94698.5|94750.7|94700.7|94745|94695|27
1651513050000|2022-05-02 17:37:30|94747|94697|94740.7|94690.7|94747|94697|94740|94690|46
1651513060000|2022-05-02 17:37:40|94741.7|94691.7|94739.1|94689.1|94742.4|94692.4|94737.9|94687.9|21
1651513070000|2022-05-02 17:37:50|94739.5|94689.5|94746.3|94696.3|94746.3|94696.3|94738|94688|33
1651513080000|2022-05-02 17:38:00|94752|94702|94746.1|94696.1|94752|94702|94735.9|94685.9|67
1651513090000|2022-05-02 17:38:10|94746.7|94696.7|94751.1|94701.1|94753.2|94703.2|94746.7|94696.7|52
1651513100000|2022-05-02 17:38:20|94751.2|94701.2|94750.9|94700.9|94752.1|94702.1|94749.3|94699.3|31
1651513110000|2022-05-02 17:38:30|94751.4|94701.4|94757.6|94707.6|94758.9|94708.9|94750.8|94700.8|34
1651513120000|2022-05-02 17:38:40|94758.3|94708.3|94766|94716|94766|94716|94757.4|94707.4|29
1651513130000|2022-05-02 17:38:50|94758.4|94708.4|94763.3|94713.3|94802.5|94716.8|94755.5|94673.4|41
1651513140000|2022-05-02 17:39:00|94763.9|94713.9|94762.1|94712.1|94767.8|94717.8|94762.1|94712.1|26
1651513150000|2022-05-02 17:39:10|94762.3|94712.3|94763.8|94713.8|94765.3|94715.3|94761|94711|14
1651513160000|2022-05-02 17:39:20|94764.3|94714.3|94763.1|94713.1|94765.3|94715.3|94762.1|94712.1|18
1651513170000|2022-05-02 17:39:30|94763.2|94713.2|94768.9|94718.9|94772.5|94722.5|94762.9|94712.9|47
1651513180000|2022-05-02 17:39:40|94767|94717|94759.4|94709.4|94769.5|94719.5|94759.4|94709.4|23
1651513190000|2022-05-02 17:39:50|94763.3|94713.3|94766.1|94716.1|94766.7|94716.7|94762.5|94712.5|22
1651513200000|2022-05-02 17:40:00|94765.4|94715.4|94755.7|94705.7|94765.4|94715.4|94755.7|94705.7|30
1651513210000|2022-05-02 17:40:10|94755|94705|94750.3|94700.3|94755.8|94705.8|94745.4|94695.4|31
1651513220000|2022-05-02 17:40:20|94753.2|94703.2|94761.1|94711.1|94762.2|94712.2|94753.2|94703.2|28
1651513230000|2022-05-02 17:40:30|94761.4|94711.4|94762.1|94712.1|94762.4|94712.4|94756.7|94706.7|27
1651513240000|2022-05-02 17:40:40|94763.1|94713.1|94757.7|94707.7|94768.8|94718.8|94756.6|94706.6|38
1651513250000|2022-05-02 17:40:50|94757.4|94707.4|94759.6|94709.6|94761.4|94711.4|94757.4|94707.4|16
1651513260000|2022-05-02 17:41:00|94758.5|94708.5|94756.2|94706.2|94760|94710|94756.1|94706.1|25
1651513270000|2022-05-02 17:41:10|94757.4|94707.4|94758.6|94708.6|94759.8|94709.8|94757.4|94707.4|17
1651513280000|2022-05-02 17:41:20|94758.7|94708.7|94759|94709|94759.5|94709.5|94758.3|94708.3|11
1651513290000|2022-05-02 17:41:30|94759.2|94709.2|94758.5|94708.5|94759.5|94709.5|94757.3|94707.3|9
1651513300000|2022-05-02 17:41:40|94758.2|94708.2|94757.2|94707.2|94761.3|94711.3|94754.2|94704.2|19
1651513310000|2022-05-02 17:41:50|94756.9|94706.9|94756.3|94706.3|94758.4|94708.4|94756.3|94706.3|14
1651513320000|2022-05-02 17:42:00|94756.4|94706.4|94749.9|94699.9|94762.7|94712.7|94748.4|94698.4|40
1651513330000|2022-05-02 17:42:10|94752|94702|94754.5|94704.5|94756.1|94706.1|94749.6|94699.6|32
1651513340000|2022-05-02 17:42:20|94754|94704|94756.9|94706.9|94758.3|94708.3|94753.8|94703.8|25
1651513350000|2022-05-02 17:42:30|94756.1|94706.1|94761|94711|94761|94711|94754.3|94704.3|26
1651513360000|2022-05-02 17:42:40|94759.3|94709.3|94774.7|94724.7|94792.8|94742.8|94759.3|94709.3|54
1651513370000|2022-05-02 17:42:50|94774.3|94724.3|94768|94718|94781.5|94731.5|94767.8|94717.8|35
1651513380000|2022-05-02 17:43:00|94767.8|94717.8|94766.9|94716.9|94776.6|94726.6|94764.2|94714.2|36
1651513390000|2022-05-02 17:43:10|94767|94717|94770.3|94720.3|94772.1|94722.1|94762.3|94712.3|30
1651513400000|2022-05-02 17:43:20|94764.5|94714.5|94764|94714|94768.3|94718.3|94761.8|94711.8|37
1651513410000|2022-05-02 17:43:30|94766|94716|94766.2|94716.2|94767.7|94717.7|94764.7|94714.7|20
1651513420000|2022-05-02 17:43:40|94766.7|94716.7|94762.8|94712.8|94767.6|94717.6|94759.1|94709.1|23
1651513430000|2022-05-02 17:43:50|94763.1|94713.1|94761.9|94711.9|94763.8|94713.8|94761|94711|33
1651513440000|2022-05-02 17:44:00|94762.1|94712.1|94764|94714|94765.6|94715.6|94762.1|94712.1|33
1651513450000|2022-05-02 17:44:10|94766.3|94716.3|94765.4|94715.4|94766.5|94716.5|94763.3|94713.3|16
1651513460000|2022-05-02 17:44:20|94765.3|94715.3|94771.6|94721.6|94775.1|94725.1|94761.9|94711.9|29
1651513470000|2022-05-02 17:44:30|94768.7|94718.7|94773.9|94723.9|94774.2|94724.2|94768.4|94718.4|20
1651513480000|2022-05-02 17:44:40|94774.2|94724.2|94779|94729|94779.1|94729.1|94770.7|94720.7|27
1651513490000|2022-05-02 17:44:50|94778.9|94728.9|94773.4|94723.4|94778.9|94728.9|94772.9|94722.9|12
1651513500000|2022-05-02 17:45:00|94770.7|94720.7|94761.7|94711.7|94771.8|94721.8|94757.4|94707.4|36
1651513510000|2022-05-02 17:45:10|94762.4|94712.4|94763|94713|94763.9|94713.9|94760.9|94710.9|16
1651513520000|2022-05-02 17:45:20|94762.9|94712.9|94768.1|94718.1|94771.7|94721.7|94762.3|94712.3|35
1651513530000|2022-05-02 17:45:30|94768.3|94718.3|94767.8|94717.8|94769.2|94719.2|94767.4|94717.4|17
1651513540000|2022-05-02 17:45:40|94769.1|94719.1|94769.1|94719.1|94770.6|94720.6|94767.8|94717.8|14
1651513550000|2022-05-02 17:45:50|94768.8|94718.8|94767.9|94717.9|94769.3|94719.3|94767.8|94717.8|6
1651513560000|2022-05-02 17:46:00|94767.4|94717.4|94769.4|94719.4|94769.5|94719.5|94767.4|94717.4|16
1651513570000|2022-05-02 17:46:10|94768.6|94718.6|94767.9|94717.9|94768.6|94718.6|94767|94717|19
1651513580000|2022-05-02 17:46:20|94768|94718|94768.3|94718.3|94770.2|94720.2|94768|94718|17
1651513590000|2022-05-02 17:46:30|94769.5|94719.5|94773.5|94723.5|94776.9|94726.9|94769.5|94719.5|35
1651513600000|2022-05-02 17:46:40|94773.6|94723.6|94769.4|94719.4|94774.3|94724.3|94766.1|94716.1|24
1651513610000|2022-05-02 17:46:50|94769|94719|94772.7|94722.7|94775.1|94725.1|94769|94719|31
1651513620000|2022-05-02 17:47:00|94772|94722|94783.8|94733.8|94792.8|94742.8|94771.2|94721.2|53
1651513630000|2022-05-02 17:47:10|94783.3|94733.3|94784.7|94734.7|94785.1|94735.1|94780.1|94730.1|37
1651513640000|2022-05-02 17:47:20|94783.8|94733.8|94797.5|94747.5|94798.9|94748.9|94782.8|94732.8|48
1651513650000|2022-05-02 17:47:30|94797.2|94747.2|94795.8|94745.8|94798.2|94748.2|94793.1|94743.1|33
1651513660000|2022-05-02 17:47:40|94795.9|94745.9|94795.5|94745.5|94796.9|94746.9|94792.7|94742.7|43
1651513670000|2022-05-02 17:47:50|94795.8|94745.8|94796.7|94746.7|94797.2|94747.2|94794.5|94744.5|38
1651513680000|2022-05-02 17:48:00|94796.8|94746.8|94807.4|94757.4|94808.7|94758.7|94796.3|94746.3|43
1651513690000|2022-05-02 17:48:10|94806.8|94756.8|94824|94774|94833.4|94783.4|94806.5|94756.5|55
1651513700000|2022-05-02 17:48:20|94824.3|94774.3|94829.1|94779.1|94841.4|94791.4|94822.5|94772.5|55
1651513710000|2022-05-02 17:48:30|94828.9|94778.9|94830.9|94780.9|94831.4|94781.4|94827.2|94777.2|42
1651513720000|2022-05-02 17:48:40|94829.1|94779.1|94827.7|94777.7|94829.6|94779.6|94826.7|94776.7|34
1651513730000|2022-05-02 17:48:50|94828.1|94778.1|94828|94778|94840|94790|94823.4|94773.4|46
1651513740000|2022-05-02 17:49:00|94827.9|94777.9|94822.3|94772.3|94827.9|94777.9|94821.2|94771.2|41
1651513750000|2022-05-02 17:49:10|94822.9|94772.9|94827.5|94777.5|94828.6|94778.6|94822.3|94772.3|27
1651513760000|2022-05-02 17:49:20|94828.3|94778.3|94833.3|94783.3|94835.6|94785.6|94824.1|94774.1|30
1651513770000|2022-05-02 17:49:30|94832.8|94782.8|94830.8|94780.8|94836.4|94786.4|94830.8|94780.8|38
1651513780000|2022-05-02 17:49:40|94832|94782|94831|94781|94834.7|94784.7|94830.7|94780.7|28
1651513790000|2022-05-02 17:49:50|94831.6|94781.6|94831|94781|94834.7|94784.7|94831|94781|25
1651513800000|2022-05-02 17:50:00|94831.2|94781.2|94835|94785|94839.4|94789.4|94830.7|94780.7|27
1651513810000|2022-05-02 17:50:10|94833.9|94783.9|94846.2|94796.2|94847.9|94797.9|94833.9|94783.9|56
1651513820000|2022-05-02 17:50:20|94847|94797|94839.2|94789.2|94855.4|94805.4|94834.8|94784.8|39
1651513830000|2022-05-02 17:50:30|94837.2|94787.2|94842.9|94792.9|94842.9|94792.9|94836.2|94786.2|20
1651513840000|2022-05-02 17:50:40|94843.1|94793.1|94844.8|94794.8|94848.9|94798.9|94842.9|94792.9|22
1651513850000|2022-05-02 17:50:50|94845|94795|94842.5|94792.5|94853|94803|94838.7|94788.7|47
1651513860000|2022-05-02 17:51:00|94842.6|94792.6|94842.4|94792.4|94843.1|94793.1|94841|94791|21
1651513870000|2022-05-02 17:51:10|94842|94792|94860.5|94810.5|94901.2|94817.8|94840.9|94762.1|53
1651513880000|2022-05-02 17:51:20|94860.7|94810.7|94860.6|94810.6|94865.3|94815.3|94859.9|94809.9|37
1651513890000|2022-05-02 17:51:30|94860.3|94810.3|94858.9|94808.9|94860.9|94810.9|94858.2|94808.2|27
1651513900000|2022-05-02 17:51:40|94859.1|94809.1|94862.8|94812.8|94864|94814|94858.8|94808.8|23
1651513910000|2022-05-02 17:51:50|94863.2|94813.2|94855.4|94805.4|94903.3|94817|94851.8|94760.8|60
1651513920000|2022-05-02 17:52:00|94855.6|94805.6|94858.3|94808.3|94864.6|94814.6|94850.4|94800.4|47
1651513930000|2022-05-02 17:52:10|94858.5|94808.5|94857.2|94807.2|94866.3|94816.3|94849.9|94799.9|46
1651513940000|2022-05-02 17:52:20|94858.1|94808.1|94854.9|94804.9|94862.1|94812.1|94852|94802|40
1651513950000|2022-05-02 17:52:30|94855.8|94805.8|94863.5|94813.5|94863.5|94813.5|94837.3|94787.3|52
1651513960000|2022-05-02 17:52:40|94862.4|94812.4|94846.2|94796.2|94901.3|94812.4|94840.1|94751.1|58
1651513970000|2022-05-02 17:52:50|94847.5|94797.5|94849.1|94799.1|94852.6|94802.6|94842.3|94792.3|30
1651513980000|2022-05-02 17:53:00|94847.4|94797.4|94846.5|94796.5|94849.7|94799.7|94842.2|94792.2|28
1651513990000|2022-05-02 17:53:10|94846.9|94796.9|94845|94795|94855|94805|94842.7|94792.7|25
1651514000000|2022-05-02 17:53:20|94845.4|94795.4|94847|94797|94849.4|94799.4|94838.6|94788.6|29
1651514010000|2022-05-02 17:53:30|94851.6|94801.6|94851.5|94801.5|94853.8|94803.8|94847.7|94797.7|29
1651514020000|2022-05-02 17:53:40|94851.6|94801.6|94850.3|94800.3|94854.1|94804.1|94846.6|94796.6|24
1651514030000|2022-05-02 17:53:50|94852.1|94802.1|94851.2|94801.2|94852.2|94802.2|94847.7|94797.7|27
1651514040000|2022-05-02 17:54:00|94851.4|94801.4|94855.5|94805.5|94858.8|94808.8|94851|94801|39
1651514050000|2022-05-02 17:54:10|94855.9|94805.9|94855.6|94805.6|94856.9|94806.9|94850.2|94800.2|33
1651514060000|2022-05-02 17:54:20|94855.5|94805.5|94858|94808|94859.1|94809.1|94852.5|94802.5|46
1651514070000|2022-05-02 17:54:30|94858.5|94808.5|94853.5|94803.5|94858.5|94808.5|94848.5|94798.5|40
1651514080000|2022-05-02 17:54:40|94853.7|94803.7|94858.5|94808.5|94869.1|94819.1|94853.7|94803.7|45
1651514090000|2022-05-02 17:54:50|94858.4|94808.4|94857.8|94807.8|94858.6|94808.6|94856.8|94806.8|18
1651514100000|2022-05-02 17:55:00|94858.1|94808.1|94844.4|94794.4|94858.1|94808.1|94844|94794|38
1651514110000|2022-05-02 17:55:10|94844.8|94794.8|94843.6|94793.6|94846.2|94796.2|94828.7|94778.7|47
1651514120000|2022-05-02 17:55:20|94841.5|94791.5|94836.7|94786.7|94842|94792|94835.9|94785.9|22
1651514130000|2022-05-02 17:55:30|94838.2|94788.2|94841.9|94791.9|94842|94792|94830.4|94780.4|43
1651514140000|2022-05-02 17:55:40|94834.9|94784.9|94838.2|94788.2|94840.7|94790.7|94831.1|94781.1|41
1651514150000|2022-05-02 17:55:50|94838.5|94788.5|94841.9|94791.9|94850.5|94800.5|94827.2|94777.2|41
1651514160000|2022-05-02 17:56:00|94878.5|94748.1|94829.9|94779.9|94878.5|94789.2|94826.5|94748.1|65
1651514170000|2022-05-02 17:56:10|94830.2|94780.2|94829.9|94779.9|94835.3|94785.3|94821.8|94771.8|47
1651514180000|2022-05-02 17:56:20|94829.3|94779.3|94813.9|94763.9|94831.7|94781.7|94812.8|94762.8|72
1651514190000|2022-05-02 17:56:30|94814|94764|94796|94746|94815.1|94765.1|94781.8|94731.8|56
1651514200000|2022-05-02 17:56:40|94796.2|94746.2|94792.6|94742.6|94798.1|94748.1|94791.5|94741.5|44
1651514210000|2022-05-02 17:56:50|94793.4|94743.4|94794.2|94744.2|94806.7|94756.7|94791.4|94741.4|51
1651514220000|2022-05-02 17:57:00|94794.5|94744.5|94798.7|94748.7|94798.7|94748.7|94794.5|94744.5|26
1651514230000|2022-05-02 17:57:10|94799|94749|94797.7|94747.7|94800.8|94750.8|94794.4|94744.4|44
1651514240000|2022-05-02 17:57:20|94797.5|94747.5|94796.2|94746.2|94799.6|94749.6|94794.5|94744.5|36
1651514250000|2022-05-02 17:57:30|94795.9|94745.9|94792.5|94742.5|94798.5|94748.5|94792|94742|52
1651514260000|2022-05-02 17:57:40|94792.7|94742.7|94838.3|94788.3|94839.8|94789.8|94792.1|94742.1|73
1651514270000|2022-05-02 17:57:50|94836.7|94786.7|94840.7|94790.7|94846.1|94796.1|94834.2|94784.2|56
1651514280000|2022-05-02 17:58:00|94841.9|94791.9|94854.5|94804.5|94909.5|94818.5|94838.4|94752.4|60
1651514290000|2022-05-02 17:58:10|94903.1|94767.8|94936.7|94788.3|94946.4|94847.5|94852.3|94767.8|53
1651514300000|2022-05-02 17:58:20|94892.7|94842.7|94866.2|94816.2|94935.1|94842.7|94863.2|94796.4|59
1651514310000|2022-05-02 17:58:30|94862.1|94812.1|94852.7|94802.7|94901.1|94814.7|94840.9|94758.6|70
1651514320000|2022-05-02 17:58:40|94850.5|94800.5|94853.6|94803.6|94855.2|94805.2|94845.2|94795.2|43
1651514330000|2022-05-02 17:58:50|94853.5|94803.5|94853.7|94803.7|94855.7|94805.7|94849.8|94799.8|41
1651514340000|2022-05-02 17:59:00|94853.6|94803.6|94853.5|94803.5|94858.2|94808.2|94850.3|94800.3|49
1651514350000|2022-05-02 17:59:10|94855.1|94805.1|94834.7|94784.7|94856.4|94806.4|94828.7|94778.7|48
1651514360000|2022-05-02 17:59:20|94840.6|94790.6|94834.4|94784.4|94850.6|94800.6|94823.3|94773.3|78
1651514370000|2022-05-02 17:59:30|94889.4|94753.3|94840.1|94790.1|94889.4|94800.9|94825.5|94731.5|74
1651514380000|2022-05-02 17:59:40|94836.3|94786.3|94835.9|94785.9|94849.4|94799.4|94826.4|94776.4|65
1651514390000|2022-05-02 17:59:50|94835.5|94785.5|94833.5|94783.5|94853.6|94803.6|94831.2|94781.2|45
1651514400000|2022-05-02 18:00:00|94833.3|94783.3|94813.7|94763.7|94847.3|94786|94801|94721.5|65
1651514410000|2022-05-02 18:00:10|94816.8|94766.8|94834.6|94784.6|94867.7|94788.3|94795.1|94723.1|78
1651514420000|2022-05-02 18:00:20|94833.4|94783.4|94846|94796|94875.3|94802|94831.7|94738.3|62
1651514430000|2022-05-02 18:00:30|94844|94794|94840.5|94790.5|94844.6|94794.6|94835.4|94785.4|54
1651514440000|2022-05-02 18:00:40|94841.3|94791.3|94825.9|94775.9|94852.3|94802.3|94822.9|94772.9|61
1651514450000|2022-05-02 18:00:50|94825.2|94775.2|94827.8|94777.8|94833.9|94783.9|94823.2|94773.2|55
1651514460000|2022-05-02 18:01:00|94828.5|94778.5|94829.7|94779.7|94836.8|94786.8|94826.8|94776.8|48
1651514470000|2022-05-02 18:01:10|94829.8|94779.8|94845.2|94795.2|94861.9|94811.9|94828.1|94778.1|70
1651514480000|2022-05-02 18:01:20|94847.7|94797.7|94849.5|94799.5|94860.1|94810.1|94842.6|94792.6|56
1651514490000|2022-05-02 18:01:30|94849.9|94799.9|94841.8|94791.8|94890.1|94807|94830.6|94750|69
1651514500000|2022-05-02 18:01:40|94841.3|94791.3|94842.9|94792.9|94853.1|94803.1|94838.2|94788.2|62
1651514510000|2022-05-02 18:01:50|94842.1|94792.1|94820.2|94770.2|94843.7|94793.7|94817.4|94767.4|67
1651514520000|2022-05-02 18:02:00|94820.4|94770.4|94814.3|94764.3|94828.2|94778.2|94813.4|94763.4|69
1651514530000|2022-05-02 18:02:10|94814.5|94764.5|94811.5|94761.5|94819|94769|94809.4|94759.4|56
1651514540000|2022-05-02 18:02:20|94814.4|94764.4|94814|94764|94819.4|94769.4|94810.6|94760.6|69
1651514550000|2022-05-02 18:02:30|94813.4|94763.4|94817.8|94767.8|94867.6|94779.8|94813.4|94733.6|70
1651514560000|2022-05-02 18:02:40|94817.6|94767.6|94799.1|94749.1|94854.8|94772.5|94797|94705.7|73
1651514570000|2022-05-02 18:02:50|94799.2|94749.2|94794.6|94744.6|94872.4|94755.8|94783.8|94709.4|72
1651514580000|2022-05-02 18:03:00|94841.9|94707.8|94784.8|94734.8|94846.7|94752.2|94779.5|94700.7|73
1651514590000|2022-05-02 18:03:10|94785|94735|94776.3|94726.3|94788|94738|94775.8|94725.8|39
1651514600000|2022-05-02 18:03:20|94777.4|94727.4|94778.8|94728.8|94836.8|94736.4|94768.9|94676|65
1651514610000|2022-05-02 18:03:30|94782.8|94732.8|94792.4|94742.4|94800.2|94750.2|94782.2|94732.2|63
1651514620000|2022-05-02 18:03:40|94791.8|94741.8|94787.3|94737.3|94798.8|94748.8|94777.9|94727.9|57
1651514630000|2022-05-02 18:03:50|94788.6|94738.6|94791.4|94741.4|94793.7|94743.7|94786.1|94736.1|32
1651514640000|2022-05-02 18:04:00|94791.3|94741.3|94789.4|94739.4|94791.5|94741.5|94786.9|94736.9|35
1651514650000|2022-05-02 18:04:10|94789.6|94739.6|94802.4|94752.4|94802.4|94752.4|94787.1|94737.1|52
1651514660000|2022-05-02 18:04:20|94797.2|94747.2|94793|94743|94832.8|94752.1|94786.9|94705.8|48
1651514670000|2022-05-02 18:04:30|94790.6|94740.6|94786.8|94736.8|94793.8|94743.8|94786.8|94736.8|19
1651514680000|2022-05-02 18:04:40|94786.5|94736.5|94777.9|94727.9|94789.6|94739.6|94777.9|94727.9|59
1651514690000|2022-05-02 18:04:50|94778.1|94728.1|94767.1|94717.1|94781.8|94731.8|94767.1|94717.1|71
1651514700000|2022-05-02 18:05:00|94765.5|94715.5|94765.5|94715.5|94802.7|94722.8|94760.5|94675.7|65
1651514710000|2022-05-02 18:05:10|94765.6|94715.6|94764.1|94714.1|94770.5|94720.5|94757.7|94707.7|48
1651514720000|2022-05-02 18:05:20|94763.9|94713.9|94765.5|94715.5|94770.5|94720.5|94763.9|94713.9|45
1651514730000|2022-05-02 18:05:30|94765.8|94715.8|94759.4|94709.4|94768.2|94718.2|94756.2|94706.2|41
1651514740000|2022-05-02 18:05:40|94759.3|94709.3|94761.8|94711.8|94771.6|94721.6|94758.8|94708.8|60
1651514750000|2022-05-02 18:05:50|94761|94711|94762.7|94712.7|94768.2|94718.2|94757.4|94707.4|42
1651514760000|2022-05-02 18:06:00|94762.1|94712.1|94762.8|94712.8|94765.2|94715.2|94762.1|94712.1|26
1651514770000|2022-05-02 18:06:10|94762.4|94712.4|94759.3|94709.3|94765.6|94715.6|94755|94705|38
1651514780000|2022-05-02 18:06:20|94758.9|94708.9|94755.8|94705.8|94760|94710|94755.8|94705.8|19
1651514790000|2022-05-02 18:06:30|94758.5|94708.5|94763|94713|94764.5|94714.5|94757.2|94707.2|28
1651514800000|2022-05-02 18:06:40|94762.6|94712.6|94769.4|94719.4|94770.9|94720.9|94759.9|94709.9|57
1651514810000|2022-05-02 18:06:50|94769.3|94719.3|94766|94716|94811.6|94725.1|94756.7|94680.3|64
1651514820000|2022-05-02 18:07:00|94766.4|94716.4|94756.5|94706.5|94767.2|94717.2|94752.4|94702.4|56
1651514830000|2022-05-02 18:07:10|94754.4|94704.4|94781.2|94731.2|94812.6|94733.8|94754.4|94668.2|69
1651514840000|2022-05-02 18:07:20|94780.1|94730.1|94761.2|94711.2|94780.8|94730.8|94754.7|94704.7|59
1651514850000|2022-05-02 18:07:30|94762.5|94712.5|94750.5|94700.5|94765.5|94715.5|94750.5|94700.5|51
1651514860000|2022-05-02 18:07:40|94753.1|94703.1|94757.7|94707.7|94768.2|94718.2|94752|94702|57
1651514870000|2022-05-02 18:07:50|94759.8|94709.8|94762|94712|94765.6|94715.6|94754.3|94704.3|58
1651514880000|2022-05-02 18:08:00|94761.8|94711.8|94761.6|94711.6|94804.4|94719.9|94754.2|94677.9|65
1651514890000|2022-05-02 18:08:10|94764.1|94714.1|94762.4|94712.4|94767.8|94717.8|94755.8|94705.8|53
1651514900000|2022-05-02 18:08:20|94762.7|94712.7|94756.1|94706.1|94769.9|94719.9|94753.7|94703.7|53
1651514910000|2022-05-02 18:08:30|94757.3|94707.3|94767.8|94717.8|94796.4|94718.7|94747.8|94671.2|54
1651514920000|2022-05-02 18:08:40|94766.6|94716.6|94767.3|94717.3|94812.5|94726.8|94758.8|94680.1|70
1651514930000|2022-05-02 18:08:50|94764.8|94714.8|94808.2|94683.2|94814.6|94722.1|94755|94677.3|54
1651514940000|2022-05-02 18:09:00|94776|94726|94772.9|94722.9|94817.5|94732.4|94752.3|94675|75
1651514950000|2022-05-02 18:09:10|94765.5|94715.5|94776.1|94726.1|94776.2|94726.2|94765.5|94715.5|45
1651514960000|2022-05-02 18:09:20|94777|94727|94794.1|94744.1|94797.5|94747.5|94767.8|94717.8|70
1651514970000|2022-05-02 18:09:30|94793.8|94743.8|94782.6|94732.6|94827|94747.9|94782.2|94698.7|64
1651514980000|2022-05-02 18:09:40|94782.2|94732.2|94795|94745|94795.4|94745.4|94782.1|94732.1|43
1651514990000|2022-05-02 18:09:50|94795.2|94745.2|94784.3|94734.3|94795.3|94745.3|94778.7|94728.7|64
1651515000000|2022-05-02 18:10:00|94783.8|94733.8|94783.4|94733.4|94784.7|94734.7|94777.2|94727.2|40
1651515010000|2022-05-02 18:10:10|94784.4|94734.4|94777.3|94727.3|94784.5|94734.5|94762.4|94712.4|52
1651515020000|2022-05-02 18:10:20|94777.4|94727.4|94766.2|94716.2|94824.3|94732.8|94766.2|94688.6|77
1651515030000|2022-05-02 18:10:30|94766.9|94716.9|94777.6|94727.6|94813.3|94740.8|94766.9|94682.3|58
1651515040000|2022-05-02 18:10:40|94778.3|94728.3|94786.5|94736.5|94789.1|94739.1|94772.6|94722.6|48
1651515050000|2022-05-02 18:10:50|94787|94737|94779|94729|94834.9|94739.4|94779|94691|48
1651515060000|2022-05-02 18:11:00|94780.2|94730.2|94790.5|94740.5|94801.8|94751.8|94780.2|94730.2|60
1651515070000|2022-05-02 18:11:10|94791|94741|94790.1|94740.1|94794.9|94744.9|94784.3|94734.3|46
1651515080000|2022-05-02 18:11:20|94790.5|94740.5|94790.8|94740.8|94798.5|94748.5|94780.5|94730.5|51
1651515090000|2022-05-02 18:11:30|94795.2|94745.2|94786.8|94736.8|94796|94746|94785|94735|46
1651515100000|2022-05-02 18:11:40|94786.5|94736.5|94787.7|94737.7|94820.6|94741.3|94781|94692.1|47
1651515110000|2022-05-02 18:11:50|94787.4|94737.4|94779.6|94729.6|94792.3|94742.3|94775.3|94725.3|44
1651515120000|2022-05-02 18:12:00|94782.7|94732.7|94795.2|94745.2|94833.6|94747.4|94780.5|94703.1|48
1651515130000|2022-05-02 18:12:10|94795.3|94745.3|94782.5|94732.5|94795.3|94745.3|94781.5|94731.5|45
1651515140000|2022-05-02 18:12:20|94782.8|94732.8|94793.2|94743.2|94832.1|94749.7|94782.8|94702.9|55
1651515150000|2022-05-02 18:12:30|94793.4|94743.4|94791|94741|94794.2|94744.2|94788|94738|43
1651515160000|2022-05-02 18:12:40|94790.7|94740.7|94792.5|94742.5|94794.5|94744.5|94790.7|94740.7|22
1651515170000|2022-05-02 18:12:50|94792.7|94742.7|94795.5|94745.5|94795.8|94745.8|94792.7|94742.7|36
1651515180000|2022-05-02 18:13:00|94795.3|94745.3|94786.7|94736.7|94795.3|94745.3|94778.4|94728.4|68
1651515190000|2022-05-02 18:13:10|94786|94736|94775|94725|94795.1|94745.1|94773.7|94723.7|68
1651515200000|2022-05-02 18:13:20|94775.2|94725.2|94788.4|94738.4|94841.7|94746.5|94775.1|94697.6|58
1651515210000|2022-05-02 18:13:30|94790.4|94740.4|94802.4|94752.4|94844.2|94754.3|94787.7|94701|46
1651515220000|2022-05-02 18:13:40|94802.2|94752.2|94802.9|94752.9|94862.6|94771.9|94802.2|94708|55
1651515230000|2022-05-02 18:13:50|94805.9|94755.9|94840.6|94790.6|94875.5|94794.7|94801.5|94726.4|69
1651515240000|2022-05-02 18:14:00|94841.1|94791.1|94826.7|94776.7|94844.5|94794.5|94824.7|94774.7|57
1651515250000|2022-05-02 18:14:10|94826|94776|94843.7|94793.7|94843.8|94793.8|94826|94776|68
1651515260000|2022-05-02 18:14:20|94843.8|94793.8|94843.4|94793.4|94881.9|94800.7|94835.3|94741.5|47
1651515270000|2022-05-02 18:14:30|94844.6|94794.6|94842.5|94792.5|94907.2|94799.6|94835.1|94746.6|52
1651515280000|2022-05-02 18:14:40|94841.8|94791.8|94838.4|94788.4|94846.1|94796.1|94834.2|94784.2|59
1651515290000|2022-05-02 18:14:50|94838.2|94788.2|94844.5|94794.5|94849.9|94799.9|94834.9|94784.9|48
1651515300000|2022-05-02 18:15:00|94844.6|94794.6|94838.7|94788.7|94850|94800|94835.1|94785.1|59
1651515310000|2022-05-02 18:15:10|94838.6|94788.6|94841.2|94791.2|94847.9|94797.9|94838.6|94788.6|56
1651515320000|2022-05-02 18:15:20|94841.3|94791.3|94845|94795|94845.9|94795.9|94838.2|94788.2|40
1651515330000|2022-05-02 18:15:30|94844.8|94794.8|94845.8|94795.8|94848.7|94798.7|94844.6|94794.6|27
1651515340000|2022-05-02 18:15:40|94845.9|94795.9|94849.5|94799.5|94850.5|94800.5|94845.9|94795.9|26
1651515350000|2022-05-02 18:15:50|94849.7|94799.7|94852|94802|94852.5|94802.5|94843.1|94793.1|35
1651515360000|2022-05-02 18:16:00|94847.5|94797.5|94851.2|94801.2|94852.9|94802.9|94847.1|94797.1|37
1651515370000|2022-05-02 18:16:10|94851|94801|94857.6|94807.6|94860.1|94810.1|94847.8|94797.8|48
1651515380000|2022-05-02 18:16:20|94860.8|94810.8|94845.5|94795.5|94862|94812|94843.3|94793.3|59
1651515390000|2022-05-02 18:16:30|94850.2|94800.2|94845|94795|94852|94802|94843|94793|55
1651515400000|2022-05-02 18:16:40|94844.6|94794.6|94841.7|94791.7|94846.5|94796.5|94837.1|94787.1|70
1651515410000|2022-05-02 18:16:50|94837.6|94787.6|94838.5|94788.5|94842|94792|94835.1|94785.1|57
1651515420000|2022-05-02 18:17:00|94838.4|94788.4|94839.9|94789.9|94840.7|94790.7|94834.2|94784.2|41
1651515430000|2022-05-02 18:17:10|94837.7|94787.7|94838.2|94788.2|94840.4|94790.4|94834|94784|44
1651515440000|2022-05-02 18:17:20|94837.9|94787.9|94838.5|94788.5|94840.5|94790.5|94836.2|94786.2|39
1651515450000|2022-05-02 18:17:30|94838.6|94788.6|94829.7|94779.7|94838.6|94788.6|94828.7|94778.7|45
1651515460000|2022-05-02 18:17:40|94828.9|94778.9|94832.5|94782.5|94838.1|94788.1|94828.5|94778.5|39
1651515470000|2022-05-02 18:17:50|94832.3|94782.3|94828.6|94778.6|94832.3|94782.3|94828.5|94778.5|37
1651515480000|2022-05-02 18:18:00|94827.8|94777.8|94819.2|94769.2|94827.8|94777.8|94819.2|94769.2|48
1651515490000|2022-05-02 18:18:10|94819|94769|94818.1|94768.1|94821.3|94771.3|94813.2|94763.2|50
1651515500000|2022-05-02 18:18:20|94818.4|94768.4|94821.2|94771.2|94831.4|94781.4|94817.1|94767.1|35
1651515510000|2022-05-02 18:18:30|94824.9|94774.9|94827.8|94777.8|94837.1|94787.1|94824.9|94774.9|55
1651515520000|2022-05-02 18:18:40|94828.4|94778.4|94829.9|94779.9|94832.6|94782.6|94824.8|94774.8|51
1651515530000|2022-05-02 18:18:50|94829.8|94779.8|94831.1|94781.1|94839.6|94789.6|94828.1|94778.1|53
1651515540000|2022-05-02 18:19:00|94831.9|94781.9|94828.7|94778.7|94838.7|94788.7|94821.9|94771.9|55
1651515550000|2022-05-02 18:19:10|94832|94782|94826.7|94776.7|94832|94782|94824.7|94774.7|55
1651515560000|2022-05-02 18:19:20|94827.1|94777.1|94834.2|94784.2|94841.3|94791.3|94824.4|94774.4|51
1651515570000|2022-05-02 18:19:30|94834|94784|94830.4|94780.4|94836.6|94786.6|94823.9|94773.9|61
1651515580000|2022-05-02 18:19:40|94830.6|94780.6|94841.1|94791.1|94844.8|94794.8|94828.8|94778.8|53
1651515590000|2022-05-02 18:19:50|94836.2|94786.2|94833.9|94783.9|94839.3|94789.3|94829.8|94779.8|50
1651515600000|2022-05-02 18:20:00|94834.6|94784.6|94832.1|94782.1|94837.9|94787.9|94828.2|94778.2|51
1651515610000|2022-05-02 18:20:10|94838.6|94788.6|94829.7|94779.7|94839.4|94789.4|94822.7|94772.7|46
1651515620000|2022-05-02 18:20:20|94829.6|94779.6|94829|94779|94830|94780|94824.7|94774.7|22
1651515630000|2022-05-02 18:20:30|94828.6|94778.6|94826.3|94776.3|94829.9|94779.9|94825.1|94775.1|33
1651515640000|2022-05-02 18:20:40|94827|94777|94826.7|94776.7|94827.6|94777.6|94820.9|94770.9|43
1651515650000|2022-05-02 18:20:50|94827.4|94777.4|94824|94774|94827.9|94777.9|94820.5|94770.5|36
1651515660000|2022-05-02 18:21:00|94823.7|94773.7|94817.4|94767.4|94824.2|94774.2|94812.8|94762.8|58
1651515670000|2022-05-02 18:21:10|94816.1|94766.1|94820.3|94770.3|94822.6|94772.6|94814.6|94764.6|28
1651515680000|2022-05-02 18:21:20|94820.2|94770.2|94813.8|94763.8|94830.1|94780.1|94811.8|94761.8|61
1651515690000|2022-05-02 18:21:30|94812.6|94762.6|94818.7|94768.7|94828.9|94778.9|94809.3|94759.3|56
1651515700000|2022-05-02 18:21:40|94813.3|94763.3|94812.1|94762.1|94828.6|94778.6|94810.8|94760.8|56
1651515710000|2022-05-02 18:21:50|94811|94761|94816.5|94766.5|94820.7|94770.7|94807.2|94757.2|58
1651515720000|2022-05-02 18:22:00|94815.3|94765.3|94805.8|94755.8|94818.9|94768.9|94801.1|94751.1|69
1651515730000|2022-05-02 18:22:10|94802|94752|94807.2|94757.2|94820.1|94770.1|94802|94752|59
1651515740000|2022-05-02 18:22:20|94807.8|94757.8|94821.7|94771.7|94822.9|94772.9|94805.9|94755.9|59
1651515750000|2022-05-02 18:22:30|94822.2|94772.2|94808.3|94758.3|94823.2|94773.2|94808.1|94758.1|56
1651515760000|2022-05-02 18:22:40|94811.3|94761.3|94806.4|94756.4|94812.6|94762.6|94804.5|94754.5|55
1651515770000|2022-05-02 18:22:50|94811.3|94761.3|94807|94757|94811.3|94761.3|94804.9|94754.9|37
1651515780000|2022-05-02 18:23:00|94806.8|94756.8|94804.2|94754.2|94809.2|94759.2|94800.7|94750.7|51
1651515790000|2022-05-02 18:23:10|94804.4|94754.4|94808.9|94758.9|94818|94768|94803.9|94753.9|50
1651515800000|2022-05-02 18:23:20|94808.4|94758.4|94799.8|94749.8|94809|94759|94799|94749|54
1651515810000|2022-05-02 18:23:30|94799.7|94749.7|94794.8|94744.8|94803.5|94753.5|94794.4|94744.4|54
1651515820000|2022-05-02 18:23:40|94793.4|94743.4|94792.6|94742.6|94796|94746|94788.9|94738.9|58
1651515830000|2022-05-02 18:23:50|94796.6|94746.6|94792.8|94742.8|94796.6|94746.6|94790.8|94740.8|34
1651515840000|2022-05-02 18:24:00|94795.7|94745.7|94798.3|94748.3|94799.5|94749.5|94793.8|94743.8|57
1651515850000|2022-05-02 18:24:10|94798.2|94748.2|94803.6|94753.6|94812.7|94762.7|94797.7|94747.7|53
1651515860000|2022-05-02 18:24:20|94803.9|94753.9|94804.8|94754.8|94806.8|94756.8|94803.9|94753.9|25
1651515870000|2022-05-02 18:24:30|94805.7|94755.7|94808.4|94758.4|94811.6|94761.6|94804|94754|41
1651515880000|2022-05-02 18:24:40|94807.6|94757.6|94808.7|94758.7|94809.7|94759.7|94805.6|94755.6|33
1651515890000|2022-05-02 18:24:50|94808.8|94758.8|94801.8|94751.8|94811.8|94761.8|94799.2|94749.2|53
1651515900000|2022-05-02 18:25:00|94801.7|94751.7|94807.1|94757.1|94810.1|94760.1|94795.9|94745.9|47
1651515910000|2022-05-02 18:25:10|94807.7|94757.7|94811.6|94761.6|94814|94764|94804.4|94754.4|50
1651515920000|2022-05-02 18:25:20|94811.8|94761.8|94808.4|94758.4|94816.4|94766.4|94807.8|94757.8|50
1651515930000|2022-05-02 18:25:30|94810.1|94760.1|94808|94758|94811.4|94761.4|94806.5|94756.5|43
1651515940000|2022-05-02 18:25:40|94808.5|94758.5|94804.4|94754.4|94811.1|94761.1|94802.8|94752.8|48
1651515950000|2022-05-02 18:25:50|94804.3|94754.3|94804.6|94754.6|94812.8|94762.8|94803.5|94753.5|46
1651515960000|2022-05-02 18:26:00|94804.9|94754.9|94802.1|94752.1|94807.6|94757.6|94795.8|94745.8|64
1651515970000|2022-05-02 18:26:10|94802.3|94752.3|94799.2|94749.2|94810.2|94760.2|94798.2|94748.2|63
1651515980000|2022-05-02 18:26:20|94799.6|94749.6|94797.1|94747.1|94801.4|94751.4|94791.8|94741.8|58
1651515990000|2022-05-02 18:26:30|94793.3|94743.3|94798.9|94748.9|94800.6|94750.6|94787|94737|52
1651516000000|2022-05-02 18:26:40|94799|94749|94795.4|94745.4|94801.2|94751.2|94790.8|94740.8|37
1651516010000|2022-05-02 18:26:50|94794.9|94744.9|94797.3|94747.3|94797.4|94747.4|94792.5|94742.5|45
1651516020000|2022-05-02 18:27:00|94797.2|94747.2|94808.1|94758.1|94811.2|94761.2|94797.2|94747.2|53
1651516030000|2022-05-02 18:27:10|94806.6|94756.6|94801|94751|94807.4|94757.4|94797.6|94747.6|61
1651516040000|2022-05-02 18:27:20|94801.4|94751.4|94801.1|94751.1|94802.9|94752.9|94797.2|94747.2|36
1651516050000|2022-05-02 18:27:30|94801|94751|94792.8|94742.8|94801|94751|94787.3|94737.3|52
1651516060000|2022-05-02 18:27:40|94791.6|94741.6|94791.5|94741.5|94792.7|94742.7|94788.7|94738.7|33
1651516070000|2022-05-02 18:27:50|94791.7|94741.7|94786.8|94736.8|94794.1|94744.1|94784.7|94734.7|49
1651516080000|2022-05-02 18:28:00|94786.9|94736.9|94787.3|94737.3|94789.3|94739.3|94782.8|94732.8|60
1651516090000|2022-05-02 18:28:10|94786.4|94736.4|94792|94742|94792|94742|94783.2|94733.2|43
1651516100000|2022-05-02 18:28:20|94791.6|94741.6|94786.7|94736.7|94791.9|94741.9|94783.4|94733.4|47
1651516110000|2022-05-02 18:28:30|94786.2|94736.2|94782.4|94732.4|94788.4|94738.4|94778|94728|59
1651516120000|2022-05-02 18:28:40|94782.2|94732.2|94784.5|94734.5|94788.7|94738.7|94779.7|94729.7|44
1651516130000|2022-05-02 18:28:50|94782.6|94732.6|94784.7|94734.7|94786.2|94736.2|94782.6|94732.6|30
1651516140000|2022-05-02 18:29:00|94784.6|94734.6|94780.6|94730.6|94785.3|94735.3|94780.4|94730.4|30
1651516150000|2022-05-02 18:29:10|94781.1|94731.1|94779.1|94729.1|94784.2|94734.2|94777.3|94727.3|41
1651516160000|2022-05-02 18:29:20|94779.5|94729.5|94771.2|94721.2|94782|94732|94769.2|94719.2|38
1651516170000|2022-05-02 18:29:30|94775.7|94725.7|94774.4|94724.4|94778.4|94728.4|94770.7|94720.7|37
1651516180000|2022-05-02 18:29:40|94773.8|94723.8|94783.3|94733.3|94792|94742|94771.7|94721.7|40
1651516190000|2022-05-02 18:29:50|94783.4|94733.4|94778.4|94728.4|94784.8|94734.8|94778.3|94728.3|38
1651516200000|2022-05-02 18:30:00|94778.5|94728.5|94782.8|94732.8|94789.9|94739.9|94775.7|94725.7|48
1651516210000|2022-05-02 18:30:10|94782.6|94732.6|94784.9|94734.9|94791.3|94741.3|94776.4|94726.4|45
1651516220000|2022-05-02 18:30:20|94783.7|94733.7|94787|94737|94791|94741|94781.1|94731.1|48
1651516230000|2022-05-02 18:30:30|94786.4|94736.4|94794.4|94744.4|94803.3|94753.3|94786.4|94736.4|50
1651516240000|2022-05-02 18:30:40|94794.2|94744.2|94789.8|94739.8|94795.1|94745.1|94787.3|94737.3|30
1651516250000|2022-05-02 18:30:50|94789.7|94739.7|94792.1|94742.1|94792.1|94742.1|94783.2|94733.2|35
1651516260000|2022-05-02 18:31:00|94789.7|94739.7|94789.3|94739.3|94791.7|94741.7|94773.9|94723.9|61
1651516270000|2022-05-02 18:31:10|94788.7|94738.7|94784.3|94734.3|94788.7|94738.7|94778.5|94728.5|48
1651516280000|2022-05-02 18:31:20|94786.6|94736.6|94785.8|94735.8|94789.5|94739.5|94778|94728|35
1651516290000|2022-05-02 18:31:30|94785.9|94735.9|94777.5|94727.5|94785.9|94735.9|94776.3|94726.3|33
1651516300000|2022-05-02 18:31:40|94779.4|94729.4|94780.2|94730.2|94781|94731|94778.2|94728.2|41
1651516310000|2022-05-02 18:31:50|94780.3|94730.3|94775.3|94725.3|94780.3|94730.3|94772.3|94722.3|29
1651516320000|2022-05-02 18:32:00|94775.6|94725.6|94780.6|94730.6|94782.6|94732.6|94775.5|94725.5|31
1651516330000|2022-05-02 18:32:10|94781.1|94731.1|94776.5|94726.5|94784.4|94734.4|94774.6|94724.6|39
1651516340000|2022-05-02 18:32:20|94776.2|94726.2|94773.8|94723.8|94778.6|94728.6|94765.8|94715.8|48
1651516350000|2022-05-02 18:32:30|94773.7|94723.7|94774.8|94724.8|94778.4|94728.4|94771.5|94721.5|39
1651516360000|2022-05-02 18:32:40|94774.7|94724.7|94773.6|94723.6|94776.1|94726.1|94770.7|94720.7|40
1651516370000|2022-05-02 18:32:50|94773.7|94723.7|94776.6|94726.6|94777.8|94727.8|94768.9|94718.9|18
1651516380000|2022-05-02 18:33:00|94776.5|94726.5|94776.2|94726.2|94776.6|94726.6|94768.8|94718.8|33
1651516390000|2022-05-02 18:33:10|94776|94726|94768.6|94718.6|94777|94727|94767.6|94717.6|24
1651516400000|2022-05-02 18:33:20|94768.1|94718.1|94765.7|94715.7|94777.4|94727.4|94765.7|94715.7|44
1651516410000|2022-05-02 18:33:30|94768|94718|94762.4|94712.4|94772.5|94722.5|94762.4|94712.4|45
1651516420000|2022-05-02 18:33:40|94765.3|94715.3|94761.3|94711.3|94768.7|94718.7|94758.3|94708.3|33
1651516430000|2022-05-02 18:33:50|94761.5|94711.5|94765|94715|94765|94715|94761.4|94711.4|22
1651516440000|2022-05-02 18:34:00|94764.9|94714.9|94763.7|94713.7|94765.2|94715.2|94760|94710|35
1651516450000|2022-05-02 18:34:10|94763.2|94713.2|94767.1|94717.1|94768.6|94718.6|94761.2|94711.2|27
1651516460000|2022-05-02 18:34:20|94766.2|94716.2|94762.6|94712.6|94766.7|94716.7|94760.2|94710.2|42
1651516470000|2022-05-02 18:34:30|94763.1|94713.1|94762.2|94712.2|94766|94716|94759.2|94709.2|40
1651516480000|2022-05-02 18:34:40|94761.1|94711.1|94763.4|94713.4|94764.1|94714.1|94761.1|94711.1|17
1651516490000|2022-05-02 18:34:50|94763.1|94713.1|94774.7|94724.7|94776.5|94726.5|94762.1|94712.1|28
1651516500000|2022-05-02 18:35:00|94774.5|94724.5|94783.2|94733.2|94795.9|94745.9|94774.5|94724.5|63
1651516510000|2022-05-02 18:35:10|94783.1|94733.1|94785.3|94735.3|94787.8|94737.8|94781.8|94731.8|45
1651516520000|2022-05-02 18:35:20|94786.2|94736.2|94783.9|94733.9|94789.7|94739.7|94783.9|94733.9|47
1651516530000|2022-05-02 18:35:30|94784.4|94734.4|94794.8|94744.8|94803.6|94753.6|94784.4|94734.4|53
1651516540000|2022-05-02 18:35:40|94796|94746|94784.8|94734.8|94796|94746|94784.5|94734.5|51
1651516550000|2022-05-02 18:35:50|94784.6|94734.6|94783.7|94733.7|94790.2|94740.2|94781.8|94731.8|40
1651516560000|2022-05-02 18:36:00|94786|94736|94790.7|94740.7|94793.4|94743.4|94786|94736|51
1651516570000|2022-05-02 18:36:10|94790.4|94740.4|94790.8|94740.8|94792.3|94742.3|94790.2|94740.2|41
1651516580000|2022-05-02 18:36:20|94791.7|94741.7|94796.8|94746.8|94797.5|94747.5|94789.1|94739.1|39
1651516590000|2022-05-02 18:36:30|94797.1|94747.1|94797.5|94747.5|94802.2|94752.2|94795.1|94745.1|37
1651516600000|2022-05-02 18:36:40|94797.1|94747.1|94800.6|94750.6|94805.4|94755.4|94795.9|94745.9|44
1651516610000|2022-05-02 18:36:50|94800.3|94750.3|94802.8|94752.8|94803|94753|94799.3|94749.3|25
1651516620000|2022-05-02 18:37:00|94803.4|94753.4|94803.7|94753.7|94805.8|94755.8|94801.9|94751.9|26
1651516630000|2022-05-02 18:37:10|94803.4|94753.4|94804.3|94754.3|94805.4|94755.4|94803.3|94753.3|28
1651516640000|2022-05-02 18:37:20|94803.8|94753.8|94807.6|94757.6|94808.5|94758.5|94803.8|94753.8|28
1651516650000|2022-05-02 18:37:30|94808.8|94758.8|94805.8|94755.8|94809.1|94759.1|94804.7|94754.7|29
1651516660000|2022-05-02 18:37:40|94805.7|94755.7|94803.3|94753.3|94806.8|94756.8|94803.3|94753.3|18
1651516670000|2022-05-02 18:37:50|94803.5|94753.5|94804.1|94754.1|94804.4|94754.4|94803.3|94753.3|14
1651516680000|2022-05-02 18:38:00|94804.5|94754.5|94798.6|94748.6|94804.5|94754.5|94798.5|94748.5|22
1651516690000|2022-05-02 18:38:10|94799.1|94749.1|94801.6|94751.6|94804.6|94754.6|94799.1|94749.1|28
1651516700000|2022-05-02 18:38:20|94800.7|94750.7|94799.2|94749.2|94802|94752|94798.3|94748.3|19
1651516710000|2022-05-02 18:38:30|94800.3|94750.3|94801.5|94751.5|94802.7|94752.7|94800.2|94750.2|25
1651516720000|2022-05-02 18:38:40|94801.7|94751.7|94797.7|94747.7|94801.7|94751.7|94795.4|94745.4|19
1651516730000|2022-05-02 18:38:50|94797.2|94747.2|94796.2|94746.2|94798.5|94748.5|94796.1|94746.1|22
1651516740000|2022-05-02 18:39:00|94796.1|94746.1|94784.5|94734.5|94796.2|94746.2|94784.5|94734.5|35
1651516750000|2022-05-02 18:39:10|94784.6|94734.6|94786.4|94736.4|94788|94738|94784.4|94734.4|27
1651516760000|2022-05-02 18:39:20|94786.3|94736.3|94793.2|94743.2|94793.5|94743.5|94786.3|94736.3|28
1651516770000|2022-05-02 18:39:30|94792.6|94742.6|94795.7|94745.7|94797.7|94747.7|94791.5|94741.5|28
1651516780000|2022-05-02 18:39:40|94795.9|94745.9|94791.5|94741.5|94795.9|94745.9|94791.5|94741.5|20
1651516790000|2022-05-02 18:39:50|94791.6|94741.6|94790.8|94740.8|94792.3|94742.3|94787.6|94737.6|15
1651516800000|2022-05-02 18:40:00|94790.9|94740.9|94789.4|94739.4|94794.7|94744.7|94788.6|94738.6|25
1651516810000|2022-05-02 18:40:10|94789.7|94739.7|94792.3|94742.3|94792.3|94742.3|94786.7|94736.7|29
1651516820000|2022-05-02 18:40:20|94792|94742|94793.3|94743.3|94793.3|94743.3|94792|94742|16
1651516830000|2022-05-02 18:40:30|94793.1|94743.1|94788|94738|94793.4|94743.4|94786.5|94736.5|16
1651516840000|2022-05-02 18:40:40|94787|94737|94788.5|94738.5|94789.2|94739.2|94783.8|94733.8|38
1651516850000|2022-05-02 18:40:50|94788.4|94738.4|94790.6|94740.6|94790.6|94740.6|94787.3|94737.3|20
1651516860000|2022-05-02 18:41:00|94790.4|94740.4|94789.4|94739.4|94792.7|94742.7|94789|94739|24
1651516870000|2022-05-02 18:41:10|94789.5|94739.5|94788.7|94738.7|94790.8|94740.8|94788.7|94738.7|18
1651516880000|2022-05-02 18:41:20|94790|94740|94791.4|94741.4|94794.2|94744.2|94788.7|94738.7|28
1651516890000|2022-05-02 18:41:30|94790.9|94740.9|94789.1|94739.1|94790.9|94740.9|94788.2|94738.2|22
1651516900000|2022-05-02 18:41:40|94789|94739|94788.2|94738.2|94790.1|94740.1|94788|94738|25
1651516910000|2022-05-02 18:41:50|94788.4|94738.4|94787.8|94737.8|94789.1|94739.1|94787.7|94737.7|22
1651516920000|2022-05-02 18:42:00|94787.9|94737.9|94788.9|94738.9|94788.9|94738.9|94784.3|94734.3|25
1651516930000|2022-05-02 18:42:10|94789|94739|94789.5|94739.5|94789.8|94739.8|94788.5|94738.5|17
1651516940000|2022-05-02 18:42:20|94790.5|94740.5|94794.6|94744.6|94795.5|94745.5|94790|94740|23
1651516950000|2022-05-02 18:42:30|94794.7|94744.7|94802.4|94752.4|94802.7|94752.7|94794.7|94744.7|40
1651516960000|2022-05-02 18:42:40|94802|94752|94802.6|94752.6|94803.8|94753.8|94802|94752|17
1651516970000|2022-05-02 18:42:50|94802.5|94752.5|94802.7|94752.7|94802.7|94752.7|94802.5|94752.5|5
1651516980000|2022-05-02 18:43:00|94802.8|94752.8|94802.5|94752.5|94803.5|94753.5|94800|94750|19
1651516990000|2022-05-02 18:43:10|94802.7|94752.7|94805|94755|94806.7|94756.7|94799.1|94749.1|22
1651517000000|2022-05-02 18:43:20|94805.9|94755.9|94805.4|94755.4|94806.6|94756.6|94803.7|94753.7|30
1651517010000|2022-05-02 18:43:30|94805.2|94755.2|94807.4|94757.4|94808.4|94758.4|94805.1|94755.1|22
1651517020000|2022-05-02 18:43:40|94807.8|94757.8|94805.3|94755.3|94807.8|94757.8|94803.5|94753.5|16
1651517030000|2022-05-02 18:43:50|94804.7|94754.7|94803|94753|94804.9|94754.9|94802.8|94752.8|15
1651517040000|2022-05-02 18:44:00|94803.8|94753.8|94800.4|94750.4|94803.8|94753.8|94797.8|94747.8|31
1651517050000|2022-05-02 18:44:10|94801.1|94751.1|94804.4|94754.4|94805.2|94755.2|94801.1|94751.1|30
1651517060000|2022-05-02 18:44:20|94804.2|94754.2|94804.5|94754.5|94804.8|94754.8|94804.2|94754.2|14
1651517070000|2022-05-02 18:44:30|94804.7|94754.7|94804.2|94754.2|94805.4|94755.4|94801.8|94751.8|20
1651517080000|2022-05-02 18:44:40|94804.3|94754.3|94804.9|94754.9|94805.8|94755.8|94801.9|94751.9|30
1651517090000|2022-05-02 18:44:50|94805|94755|94803.3|94753.3|94807.5|94757.5|94803.1|94753.1|28
1651517100000|2022-05-02 18:45:00|94802.1|94752.1|94804.4|94754.4|94805.6|94755.6|94799.8|94749.8|41
1651517110000|2022-05-02 18:45:10|94803.6|94753.6|94805.4|94755.4|94805.8|94755.8|94800.9|94750.9|26
1651517120000|2022-05-02 18:45:20|94805.8|94755.8|94804.4|94754.4|94805.8|94755.8|94803.7|94753.7|14
1651517130000|2022-05-02 18:45:30|94804.5|94754.5|94807.2|94757.2|94808|94758|94803.4|94753.4|30
1651517140000|2022-05-02 18:45:40|94806|94756|94806.6|94756.6|94807.9|94757.9|94805.3|94755.3|29
1651517150000|2022-05-02 18:45:50|94806.8|94756.8|94798.2|94748.2|94806.8|94756.8|94794|94744|39
1651517160000|2022-05-02 18:46:00|94800.8|94750.8|94799.6|94749.6|94801.2|94751.2|94793.4|94743.4|38
1651517170000|2022-05-02 18:46:10|94799.4|94749.4|94798.5|94748.5|94799.4|94749.4|94795.9|94745.9|27
1651517180000|2022-05-02 18:46:20|94798.4|94748.4|94800.3|94750.3|94800.3|94750.3|94798.4|94748.4|16
1651517190000|2022-05-02 18:46:30|94800.6|94750.6|94804.1|94754.1|94804.9|94754.9|94800.6|94750.6|20
1651517200000|2022-05-02 18:46:40|94805|94755|94804.2|94754.2|94805|94755|94804.2|94754.2|6
1651517210000|2022-05-02 18:46:50|94805|94755|94804.9|94754.9|94805|94755|94804.4|94754.4|9
1651517220000|2022-05-02 18:47:00|94805.6|94755.6|94791.6|94741.6|94805.7|94755.7|94791.3|94741.3|30
1651517230000|2022-05-02 18:47:10|94791|94741|94792.7|94742.7|94793.3|94743.3|94790.4|94740.4|30
1651517240000|2022-05-02 18:47:20|94792.1|94742.1|94791.6|94741.6|94796.3|94746.3|94784.1|94734.1|33
1651517250000|2022-05-02 18:47:30|94791.8|94741.8|94785.7|94735.7|94792.3|94742.3|94785.5|94735.5|28
1651517260000|2022-05-02 18:47:40|94785.8|94735.8|94788.5|94738.5|94788.6|94738.6|94785.8|94735.8|35
1651517270000|2022-05-02 18:47:50|94788.2|94738.2|94789.2|94739.2|94789.2|94739.2|94785.4|94735.4|23
1651517280000|2022-05-02 18:48:00|94788.9|94738.9|94785|94735|94789|94739|94784.9|94734.9|16
1651517290000|2022-05-02 18:48:10|94785.1|94735.1|94786.2|94736.2|94786.2|94736.2|94783.8|94733.8|15
1651517300000|2022-05-02 18:48:20|94785.5|94735.5|94790.9|94740.9|94792.8|94742.8|94784.8|94734.8|25
1651517310000|2022-05-02 18:48:30|94790.8|94740.8|94790.1|94740.1|94792.1|94742.1|94789.1|94739.1|26
1651517320000|2022-05-02 18:48:40|94790|94740|94787.1|94737.1|94790|94740|94786.5|94736.5|20
1651517330000|2022-05-02 18:48:50|94786.8|94736.8|94788.1|94738.1|94788.1|94738.1|94786.5|94736.5|17
1651517340000|2022-05-02 18:49:00|94787.5|94737.5|94798.9|94748.9|94799|94749|94787.5|94737.5|23
1651517350000|2022-05-02 18:49:10|94798|94748|94801.4|94751.4|94801.7|94751.7|94796.6|94746.6|31
1651517360000|2022-05-02 18:49:20|94801.2|94751.2|94798.1|94748.1|94801.2|94751.2|94797.3|94747.3|21
1651517370000|2022-05-02 18:49:30|94797.8|94747.8|94795.4|94745.4|94797.9|94747.9|94795.4|94745.4|19
1651517380000|2022-05-02 18:49:40|94795.3|94745.3|94797.4|94747.4|94800.7|94750.7|94794.7|94744.7|32
1651517390000|2022-05-02 18:49:50|94797.3|94747.3|94793.4|94743.4|94797.3|94747.3|94793.2|94743.2|26
1651517400000|2022-05-02 18:50:00|94793.6|94743.6|94801|94751|94801|94751|94793.6|94743.6|30
1651517410000|2022-05-02 18:50:10|94801.6|94751.6|94798.4|94748.4|94801.6|94751.6|94798.4|94748.4|16
1651517420000|2022-05-02 18:50:20|94798.8|94748.8|94798.3|94748.3|94799.3|94749.3|94796.2|94746.2|20
1651517430000|2022-05-02 18:50:30|94798.1|94748.1|94796.9|94746.9|94798.1|94748.1|94796.5|94746.5|20
1651517440000|2022-05-02 18:50:40|94796.8|94746.8|94791.2|94741.2|94797.4|94747.4|94791.2|94741.2|29
1651517450000|2022-05-02 18:50:50|94791.1|94741.1|94791.1|94741.1|94792.1|94742.1|94789.6|94739.6|27
1651517460000|2022-05-02 18:51:00|94790.9|94740.9|94796|94746|94797.7|94747.7|94790.9|94740.9|34
1651517470000|2022-05-02 18:51:10|94795.6|94745.6|94794.8|94744.8|94796|94746|94792.3|94742.3|26
1651517480000|2022-05-02 18:51:20|94795|94745|94796.4|94746.4|94798.9|94748.9|94795|94745|16
1651517490000|2022-05-02 18:51:30|94795.9|94745.9|94794.6|94744.6|94796.2|94746.2|94794.1|94744.1|23
1651517500000|2022-05-02 18:51:40|94794.5|94744.5|94792.4|94742.4|94794.9|94744.9|94792.4|94742.4|19
1651517510000|2022-05-02 18:51:50|94792.1|94742.1|94794.4|94744.4|94794.5|94744.5|94791.6|94741.6|20
1651517520000|2022-05-02 18:52:00|94794.1|94744.1|94793.1|94743.1|94795.9|94745.9|94793.1|94743.1|22
1651517530000|2022-05-02 18:52:10|94793|94743|94791|94741|94793|94743|94790.4|94740.4|17
1651517540000|2022-05-02 18:52:20|94790.4|94740.4|94795|94745|94796|94746|94790.4|94740.4|34
1651517550000|2022-05-02 18:52:30|94794.3|94744.3|94790.3|94740.3|94795|94745|94790.3|94740.3|21
1651517560000|2022-05-02 18:52:40|94790|94740|94790.1|94740.1|94790.4|94740.4|94789.9|94739.9|10
1651517570000|2022-05-02 18:52:50|94789.8|94739.8|94784|94734|94790.2|94740.2|94784|94734|23
1651517580000|2022-05-02 18:53:00|94784.6|94734.6|94784.5|94734.5|94786|94736|94782|94732|34
1651517590000|2022-05-02 18:53:10|94785.1|94735.1|94782.5|94732.5|94786.9|94736.9|94782.5|94732.5|20
1651517600000|2022-05-02 18:53:20|94782.2|94732.2|94781.3|94731.3|94782.6|94732.6|94781.3|94731.3|17
1651517610000|2022-05-02 18:53:30|94781.1|94731.1|94770.7|94720.7|94783.1|94733.1|94768.7|94718.7|49
1651517620000|2022-05-02 18:53:40|94771|94721|94766.8|94716.8|94771|94721|94761|94711|46
1651517630000|2022-05-02 18:53:50|94767.1|94717.1|94762.7|94712.7|94771.7|94721.7|94760.8|94710.8|46
1651517640000|2022-05-02 18:54:00|94762.8|94712.8|94764.3|94714.3|94770.1|94720.1|94761.7|94711.7|49
1651517650000|2022-05-02 18:54:10|94764|94714|94770.8|94720.8|94773.7|94723.7|94764|94714|42
1651517660000|2022-05-02 18:54:20|94770.7|94720.7|94770.6|94720.6|94774.5|94724.5|94767|94717|30
1651517670000|2022-05-02 18:54:30|94770.5|94720.5|94770.5|94720.5|94777|94727|94767.5|94717.5|32
1651517680000|2022-05-02 18:54:40|94770.9|94720.9|94771.8|94721.8|94772.6|94722.6|94769.7|94719.7|23
1651517690000|2022-05-02 18:54:50|94773.6|94723.6|94774.8|94724.8|94782.6|94732.6|94773.6|94723.6|42
1651517700000|2022-05-02 18:55:00|94777.3|94727.3|94771.1|94721.1|94777.6|94727.6|94767.7|94717.7|35
1651517710000|2022-05-02 18:55:10|94771.6|94721.6|94772.3|94722.3|94773.9|94723.9|94770.1|94720.1|28
1651517720000|2022-05-02 18:55:20|94773.1|94723.1|94779.2|94729.2|94782.5|94732.5|94769.7|94719.7|31
1651517730000|2022-05-02 18:55:30|94779.4|94729.4|94777.7|94727.7|94780.9|94730.9|94775.6|94725.6|26
1651517740000|2022-05-02 18:55:40|94777|94727|94777.3|94727.3|94778.6|94728.6|94773.7|94723.7|21
1651517750000|2022-05-02 18:55:50|94777.7|94727.7|94772.4|94722.4|94778.5|94728.5|94772.4|94722.4|19
1651517760000|2022-05-02 18:56:00|94772.2|94722.2|94772.1|94722.1|94776.7|94726.7|94771.5|94721.5|24
1651517770000|2022-05-02 18:56:10|94771.7|94721.7|94775.7|94725.7|94777.6|94727.6|94771.7|94721.7|21
1651517780000|2022-05-02 18:56:20|94774.9|94724.9|94769.6|94719.6|94776.7|94726.7|94768.3|94718.3|28
1651517790000|2022-05-02 18:56:30|94769.7|94719.7|94772.9|94722.9|94773.4|94723.4|94767|94717|22
1651517800000|2022-05-02 18:56:40|94774.3|94724.3|94778.1|94728.1|94781.2|94731.2|94768.5|94718.5|35
1651517810000|2022-05-02 18:56:50|94776.1|94726.1|94788.7|94738.7|94788.7|94738.7|94776.1|94726.1|39
1651517820000|2022-05-02 18:57:00|94788.8|94738.8|94790.4|94740.4|94792.3|94742.3|94784.6|94734.6|38
1651517830000|2022-05-02 18:57:10|94787.4|94737.4|94792.4|94742.4|94794.1|94744.1|94787.4|94737.4|27
1651517840000|2022-05-02 18:57:20|94792.7|94742.7|94787.8|94737.8|94793.5|94743.5|94786.3|94736.3|28
1651517850000|2022-05-02 18:57:30|94787.9|94737.9|94786.3|94736.3|94791.9|94741.9|94785.9|94735.9|44
1651517860000|2022-05-02 18:57:40|94786.5|94736.5|94786.2|94736.2|94788.1|94738.1|94784.3|94734.3|34
1651517870000|2022-05-02 18:57:50|94786.8|94736.8|94785.4|94735.4|94786.8|94736.8|94784|94734|28
1651517880000|2022-05-02 18:58:00|94785.3|94735.3|94795.2|94745.2|94795.4|94745.4|94784.9|94734.9|49
1651517890000|2022-05-02 18:58:10|94796.2|94746.2|94799.3|94749.3|94799.3|94749.3|94795.2|94745.2|30
1651517900000|2022-05-02 18:58:20|94799.6|94749.6|94811.7|94761.7|94811.7|94761.7|94799.6|94749.6|43
1651517910000|2022-05-02 18:58:30|94811.5|94761.5|94802|94752|94812.2|94762.2|94799.9|94749.9|43
1651517920000|2022-05-02 18:58:40|94802.1|94752.1|94814|94764|94816.8|94766.8|94801.8|94751.8|39
1651517930000|2022-05-02 18:58:50|94813.8|94763.8|94821.2|94771.2|94821.2|94771.2|94813.3|94763.3|46
1651517940000|2022-05-02 18:59:00|94817.3|94767.3|94813.9|94763.9|94819.6|94769.6|94810.9|94760.9|48
1651517950000|2022-05-02 18:59:10|94814.3|94764.3|94820.8|94770.8|94822.6|94772.6|94813.9|94763.9|44
1651517960000|2022-05-02 18:59:20|94818.2|94768.2|94820.4|94770.4|94820.5|94770.5|94816.1|94766.1|35
1651517970000|2022-05-02 18:59:30|94820.2|94770.2|94824.2|94774.2|94825.5|94775.5|94820.2|94770.2|35
1651517980000|2022-05-02 18:59:40|94823.6|94773.6|94825.7|94775.7|94825.7|94775.7|94819.9|94769.9|49
1651517990000|2022-05-02 18:59:50|94824.6|94774.6|94825.3|94775.3|94828|94778|94824.6|94774.6|47
1651518000000|2022-05-02 19:00:00|94825.4|94775.4|94804.1|94754.1|94829.5|94779.5|94804.1|94754.1|62
1651518010000|2022-05-02 19:00:10|94804|94754|94810.2|94760.2|94812.2|94762.2|94804|94754|44
1651518020000|2022-05-02 19:00:20|94810.5|94760.5|94812|94762|94816.5|94766.5|94805.1|94755.1|44
1651518030000|2022-05-02 19:00:30|94810.4|94760.4|94807.2|94757.2|94813.2|94763.2|94805.7|94755.7|45
1651518040000|2022-05-02 19:00:40|94807.8|94757.8|94807.3|94757.3|94808.6|94758.6|94803.5|94753.5|30
1651518050000|2022-05-02 19:00:50|94805.8|94755.8|94809.4|94759.4|94818.5|94768.5|94805.8|94755.8|47
1651518060000|2022-05-02 19:01:00|94809.5|94759.5|94802.1|94752.1|94809.9|94759.9|94799.4|94749.4|53
1651518070000|2022-05-02 19:01:10|94802.7|94752.7|94807.5|94757.5|94807.7|94757.7|94802.7|94752.7|30
1651518080000|2022-05-02 19:01:20|94807.1|94757.1|94808.3|94758.3|94808.3|94758.3|94807|94757|21
1651518090000|2022-05-02 19:01:30|94807.4|94757.4|94812.3|94762.3|94815|94765|94806.8|94756.8|37
1651518100000|2022-05-02 19:01:40|94813.2|94763.2|94809.9|94759.9|94813.3|94763.3|94809.4|94759.4|40
1651518110000|2022-05-02 19:01:50|94810.3|94760.3|94812.6|94762.6|94813.7|94763.7|94808.9|94758.9|33
1651518120000|2022-05-02 19:02:00|94812.8|94762.8|94817.7|94767.7|94817.7|94767.7|94812.8|94762.8|31
1651518130000|2022-05-02 19:02:10|94815.9|94765.9|94821.7|94771.7|94821.7|94771.7|94813.2|94763.2|36
1651518140000|2022-05-02 19:02:20|94821.6|94771.6|94824.5|94774.5|94825.8|94775.8|94820.7|94770.7|49
1651518150000|2022-05-02 19:02:30|94824.1|94774.1|94819.8|94769.8|94824.4|94774.4|94819|94769|35
1651518160000|2022-05-02 19:02:40|94819.9|94769.9|94819.3|94769.3|94821.2|94771.2|94819.3|94769.3|32
1651518170000|2022-05-02 19:02:50|94819.1|94769.1|94824.6|94774.6|94825.7|94775.7|94819|94769|35
1651518180000|2022-05-02 19:03:00|94824.7|94774.7|94825|94775|94829.9|94779.9|94822.4|94772.4|50
1651518190000|2022-05-02 19:03:10|94824.9|94774.9|94816|94766|94825.4|94775.4|94816|94766|38
1651518200000|2022-05-02 19:03:20|94816.5|94766.5|94821.4|94771.4|94824.3|94774.3|94816.3|94766.3|38
1651518210000|2022-05-02 19:03:30|94820.8|94770.8|94816.9|94766.9|94820.9|94770.9|94812.3|94762.3|44
1651518220000|2022-05-02 19:03:40|94816.2|94766.2|94813.8|94763.8|94818.3|94768.3|94813.8|94763.8|36
1651518230000|2022-05-02 19:03:50|94814.2|94764.2|94815.8|94765.8|94816.6|94766.6|94814.1|94764.1|27
1651518240000|2022-05-02 19:04:00|94818.3|94768.3|94814.8|94764.8|94820.8|94770.8|94814.3|94764.3|41
1651518250000|2022-05-02 19:04:10|94814.3|94764.3|94815.8|94765.8|94815.8|94765.8|94813.2|94763.2|24
1651518260000|2022-05-02 19:04:20|94815.4|94765.4|94812.8|94762.8|94815.4|94765.4|94812.1|94762.1|32
1651518270000|2022-05-02 19:04:30|94815.8|94765.8|94810.3|94760.3|94817.7|94767.7|94806.7|94756.7|37
1651518280000|2022-05-02 19:04:40|94810|94760|94808.9|94758.9|94810.6|94760.6|94808.4|94758.4|24
1651518290000|2022-05-02 19:04:50|94809.3|94759.3|94805.6|94755.6|94810.4|94760.4|94805|94755|31
1651518300000|2022-05-02 19:05:00|94805.2|94755.2|94809.6|94759.6|94813.4|94763.4|94805.1|94755.1|35
1651518310000|2022-05-02 19:05:10|94809|94759|94801.3|94751.3|94810.1|94760.1|94800.8|94750.8|34
1651518320000|2022-05-02 19:05:20|94801.7|94751.7|94797.3|94747.3|94802.3|94752.3|94791.7|94741.7|33
1651518330000|2022-05-02 19:05:30|94796.7|94746.7|94797|94747|94799.5|94749.5|94796.4|94746.4|29
1651518340000|2022-05-02 19:05:40|94796.2|94746.2|94795.2|94745.2|94799.3|94749.3|94794.8|94744.8|31
1651518350000|2022-05-02 19:05:50|94795.3|94745.3|94797.8|94747.8|94798.4|94748.4|94795.2|94745.2|20
1651518360000|2022-05-02 19:06:00|94798|94748|94799|94749|94799.4|94749.4|94796.4|94746.4|28
1651518370000|2022-05-02 19:06:10|94799.2|94749.2|94800.1|94750.1|94801.6|94751.6|94797.8|94747.8|23
1651518380000|2022-05-02 19:06:20|94801.1|94751.1|94799.4|94749.4|94802.6|94752.6|94797.7|94747.7|34
1651518390000|2022-05-02 19:06:30|94799.7|94749.7|94799.6|94749.6|94801.1|94751.1|94798.5|94748.5|27
1651518400000|2022-05-02 19:06:40|94799.1|94749.1|94800.8|94750.8|94800.8|94750.8|94798.6|94748.6|20
1651518410000|2022-05-02 19:06:50|94800.1|94750.1|94803.3|94753.3|94805.3|94755.3|94800.1|94750.1|18
1651518420000|2022-05-02 19:07:00|94803.2|94753.2|94799.1|94749.1|94803.4|94753.4|94797.3|94747.3|31
1651518430000|2022-05-02 19:07:10|94794.2|94744.2|94795.6|94745.6|94800.4|94750.4|94791.7|94741.7|38
1651518440000|2022-05-02 19:07:20|94794.9|94744.9|94794.1|94744.1|94798.2|94748.2|94793.2|94743.2|30
1651518450000|2022-05-02 19:07:30|94795|94745|94788|94738|94795|94745|94788|94738|21
1651518460000|2022-05-02 19:07:40|94788.6|94738.6|94787.8|94737.8|94796|94746|94787.5|94737.5|37
1651518470000|2022-05-02 19:07:50|94787.9|94737.9|94791.1|94741.1|94793|94743|94785.5|94735.5|41
1651518480000|2022-05-02 19:08:00|94790.6|94740.6|94797|94747|94799.8|94749.8|94790.5|94740.5|40
1651518490000|2022-05-02 19:08:10|94797.9|94747.9|94799|94749|94799|94749|94796|94746|30
1651518500000|2022-05-02 19:08:20|94799.6|94749.6|94791.8|94741.8|94799.6|94749.6|94791.4|94741.4|34
1651518510000|2022-05-02 19:08:30|94791.7|94741.7|94792.7|94742.7|94794.8|94744.8|94790.4|94740.4|32
1651518520000|2022-05-02 19:08:40|94792.1|94742.1|94792.5|94742.5|94793.8|94743.8|94790.3|94740.3|25
1651518530000|2022-05-02 19:08:50|94792.8|94742.8|94790.4|94740.4|94794.3|94744.3|94789.8|94739.8|23
1651518540000|2022-05-02 19:09:00|94790.5|94740.5|94791.4|94741.4|94792|94742|94788.1|94738.1|38
1651518550000|2022-05-02 19:09:10|94791.1|94741.1|94789.4|94739.4|94791.1|94741.1|94788.2|94738.2|23
1651518560000|2022-05-02 19:09:20|94788.7|94738.7|94789.6|94739.6|94791.9|94741.9|94786.7|94736.7|39
1651518570000|2022-05-02 19:09:30|94790.4|94740.4|94780|94730|94790.7|94740.7|94779.4|94729.4|29
1651518580000|2022-05-02 19:09:40|94780.3|94730.3|94759.7|94709.7|94780.3|94730.3|94756.5|94706.5|46
1651518590000|2022-05-02 19:09:50|94759|94709|94758.2|94708.2|94761.6|94711.6|94756.6|94706.6|31
1651518600000|2022-05-02 19:10:00|94756.5|94706.5|94752.1|94702.1|94757.4|94707.4|94750.3|94700.3|26
1651518610000|2022-05-02 19:10:10|94751|94701|94757.8|94707.8|94758.4|94708.4|94750.9|94700.9|37
1651518620000|2022-05-02 19:10:20|94756.4|94706.4|94758.9|94708.9|94759.7|94709.7|94756.2|94706.2|28
1651518630000|2022-05-02 19:10:30|94759|94709|94753.4|94703.4|94759|94709|94752.8|94702.8|27
1651518640000|2022-05-02 19:10:40|94758.8|94708.8|94758.5|94708.5|94760.9|94710.9|94755.5|94705.5|40
1651518650000|2022-05-02 19:10:50|94758.8|94708.8|94757.7|94707.7|94759.2|94709.2|94756.6|94706.6|24
1651518660000|2022-05-02 19:11:00|94757.2|94707.2|94758.5|94708.5|94760.3|94710.3|94756.4|94706.4|41
1651518670000|2022-05-02 19:11:10|94757.9|94707.9|94755.7|94705.7|94760|94710|94754.4|94704.4|34
1651518680000|2022-05-02 19:11:20|94755.3|94705.3|94753.9|94703.9|94756|94706|94753.7|94703.7|21
1651518690000|2022-05-02 19:11:30|94753.8|94703.8|94745.9|94695.9|94758|94708|94743.3|94693.3|45
1651518700000|2022-05-02 19:11:40|94745.6|94695.6|94747.9|94697.9|94748.9|94698.9|94745.6|94695.6|32
1651518710000|2022-05-02 19:11:50|94749.1|94699.1|94744.9|94694.9|94751.1|94701.1|94744.5|94694.5|30
1651518720000|2022-05-02 19:12:00|94744|94694|94749|94699|94749.9|94699.9|94740.5|94690.5|39
1651518730000|2022-05-02 19:12:10|94748.8|94698.8|94745.7|94695.7|94752.2|94702.2|94745.5|94695.5|48
1651518740000|2022-05-02 19:12:20|94746.9|94696.9|94747.6|94697.6|94750.6|94700.6|94745.6|94695.6|25
1651518750000|2022-05-02 19:12:30|94748.2|94698.2|94744.3|94694.3|94749.3|94699.3|94744.3|94694.3|34
1651518760000|2022-05-02 19:12:40|94745.1|94695.1|94738.7|94688.7|94750.1|94700.1|94733.8|94683.8|43
1651518770000|2022-05-02 19:12:50|94737.7|94687.7|94736.6|94686.6|94739.3|94689.3|94733.3|94683.3|32
1651518780000|2022-05-02 19:13:00|94737.1|94687.1|94735.3|94685.3|94737.8|94687.8|94733.7|94683.7|27
1651518790000|2022-05-02 19:13:10|94735.1|94685.1|94729|94679|94736.9|94686.9|94729|94679|45
1651518800000|2022-05-02 19:13:20|94728.6|94678.6|94722.2|94672.2|94729.6|94679.6|94720.5|94670.5|50
1651518810000|2022-05-02 19:13:30|94723|94673|94677.4|94627.4|94723.7|94673.7|94672.7|94622.7|62
1651518820000|2022-05-02 19:13:40|94675.6|94625.6|94674.8|94624.8|94677.9|94627.9|94673|94623|43
1651518830000|2022-05-02 19:13:50|94674.7|94624.7|94669.1|94619.1|94674.9|94624.9|94659.9|94609.9|38
1651518840000|2022-05-02 19:14:00|94668.9|94618.9|94669|94619|94672.8|94622.8|94662.6|94612.6|38
1651518850000|2022-05-02 19:14:10|94666.9|94616.9|94667.5|94617.5|94675.2|94625.2|94666.6|94616.6|46
1651518860000|2022-05-02 19:14:20|94669.7|94619.7|94668.5|94618.5|94670|94620|94667.1|94617.1|23
1651518870000|2022-05-02 19:14:30|94668.3|94618.3|94667.7|94617.7|94669.6|94619.6|94666.3|94616.3|38
1651518880000|2022-05-02 19:14:40|94668|94618|94668.3|94618.3|94670|94620|94667.5|94617.5|22
1651518890000|2022-05-02 19:14:50|94668.5|94618.5|94661.6|94611.6|94668.8|94618.8|94659.8|94609.8|35
1651518900000|2022-05-02 19:15:00|94661.4|94611.4|94653.1|94603.1|94661.6|94611.6|94653.1|94603.1|27
1651518910000|2022-05-02 19:15:10|94655.5|94605.5|94657.4|94607.4|94657.8|94607.8|94654.5|94604.5|32
1651518920000|2022-05-02 19:15:20|94657.3|94607.3|94646.6|94596.6|94657.6|94607.6|94646.4|94596.4|35
1651518930000|2022-05-02 19:15:30|94648.8|94598.8|94636.9|94586.9|94648.8|94598.8|94634.4|94584.4|42
1651518940000|2022-05-02 19:15:40|94637.1|94587.1|94638.9|94588.9|94638.9|94588.9|94634.8|94584.8|31
1651518950000|2022-05-02 19:15:50|94638.6|94588.6|94638.8|94588.8|94638.9|94588.9|94638.1|94588.1|18
1651518960000|2022-05-02 19:16:00|94638.5|94588.5|94640|94590|94641.5|94591.5|94637.8|94587.8|20
1651518970000|2022-05-02 19:16:10|94639.8|94589.8|94638.1|94588.1|94641.2|94591.2|94636.2|94586.2|42
1651518980000|2022-05-02 19:16:20|94638.3|94588.3|94651.5|94601.5|94652.2|94602.2|94637.1|94587.1|42
1651518990000|2022-05-02 19:16:30|94651.4|94601.4|94651.7|94601.7|94653.7|94603.7|94648.4|94598.4|42
1651519000000|2022-05-02 19:16:40|94652.1|94602.1|94648.1|94598.1|94652.8|94602.8|94647.9|94597.9|26
1651519010000|2022-05-02 19:16:50|94648.4|94598.4|94652.2|94602.2|94652.2|94602.2|94647.5|94597.5|33
1651519020000|2022-05-02 19:17:00|94651.9|94601.9|94650.3|94600.3|94653.3|94603.3|94649|94599|32
1651519030000|2022-05-02 19:17:10|94650|94600|94649.5|94599.5|94650|94600|94647|94597|42
1651519040000|2022-05-02 19:17:20|94649.3|94599.3|94651.3|94601.3|94653.2|94603.2|94644.7|94594.7|44
1651519050000|2022-05-02 19:17:30|94651|94601|94644.8|94594.8|94652.3|94602.3|94644.8|94594.8|35
1651519060000|2022-05-02 19:17:40|94644.9|94594.9|94645.1|94595.1|94647.4|94597.4|94644|94594|22
1651519070000|2022-05-02 19:17:50|94645.2|94595.2|94640|94590|94645.4|94595.4|94637.2|94587.2|26
1651519080000|2022-05-02 19:18:00|94642.5|94592.5|94639.1|94589.1|94646.5|94596.5|94638.2|94588.2|25
1651519090000|2022-05-02 19:18:10|94639.6|94589.6|94637.6|94587.6|94640|94590|94629.8|94579.8|36
1651519100000|2022-05-02 19:18:20|94635.9|94585.9|94631.9|94581.9|94636.8|94586.8|94630.8|94580.8|41
1651519110000|2022-05-02 19:18:30|94631.6|94581.6|94631.4|94581.4|94632.4|94582.4|94630.6|94580.6|28
1651519120000|2022-05-02 19:18:40|94631.3|94581.3|94627.4|94577.4|94635.7|94585.7|94626.9|94576.9|53
1651519130000|2022-05-02 19:18:50|94626.7|94576.7|94625|94575|94626.7|94576.7|94623.6|94573.6|42
1651519140000|2022-05-02 19:19:00|94624.6|94574.6|94624.3|94574.3|94624.6|94574.6|94622.3|94572.3|33
1651519150000|2022-05-02 19:19:10|94625.2|94575.2|94624.9|94574.9|94625.7|94575.7|94623.8|94573.8|29
1651519160000|2022-05-02 19:19:20|94625.3|94575.3|94606.3|94556.3|94625.3|94575.3|94599.2|94549.2|39
1651519170000|2022-05-02 19:19:30|94606.2|94556.2|94608.5|94558.5|94612.7|94562.7|94601.4|94551.4|59
1651519180000|2022-05-02 19:19:40|94608.3|94558.3|94605.2|94555.2|94611|94561|94605.2|94555.2|37
1651519190000|2022-05-02 19:19:50|94606.9|94556.9|94624.2|94574.2|94624.2|94574.2|94605|94555|50
1651519200000|2022-05-02 19:20:00|94624.1|94574.1|94611|94561|94625.3|94575.3|94610.6|94560.6|63
1651519210000|2022-05-02 19:20:10|94611.5|94561.5|94606.1|94556.1|94611.6|94561.6|94603.1|94553.1|53
1651519220000|2022-05-02 19:20:20|94606.4|94556.4|94605.3|94555.3|94606.4|94556.4|94603.3|94553.3|38
1651519230000|2022-05-02 19:20:30|94605.6|94555.6|94609|94559|94614.2|94564.2|94605.6|94555.6|39
1651519240000|2022-05-02 19:20:40|94608.6|94558.6|94602.6|94552.6|94609|94559|94597.7|94547.7|39
1651519250000|2022-05-02 19:20:50|94602.7|94552.7|94598.1|94548.1|94602.7|94552.7|94595.3|94545.3|46
1651519260000|2022-05-02 19:21:00|94597.6|94547.6|94594.4|94544.4|94598.7|94548.7|94592.4|94542.4|49
1651519270000|2022-05-02 19:21:10|94594.9|94544.9|94594.5|94544.5|94595.4|94545.4|94591.2|94541.2|33
1651519280000|2022-05-02 19:21:20|94594.4|94544.4|94594.9|94544.9|94595.8|94545.8|94592.5|94542.5|30
1651519290000|2022-05-02 19:21:30|94594.6|94544.6|94591.1|94541.1|94596.3|94546.3|94589.1|94539.1|36
1651519300000|2022-05-02 19:21:40|94591.2|94541.2|94597.8|94547.8|94600.6|94550.6|94591.2|94541.2|36
1651519310000|2022-05-02 19:21:50|94598.1|94548.1|94603.1|94553.1|94607.8|94557.8|94598|94548|50
1651519320000|2022-05-02 19:22:00|94603.5|94553.5|94594.8|94544.8|94604.7|94554.7|94594.8|94544.8|44
1651519330000|2022-05-02 19:22:10|94596.1|94546.1|94579.6|94529.6|94596.1|94546.1|94579.6|94529.6|62
1651519340000|2022-05-02 19:22:20|94580.1|94530.1|94578.4|94528.4|94582.2|94532.2|94576.7|94526.7|44
1651519350000|2022-05-02 19:22:30|94578.1|94528.1|94579.9|94529.9|94581.5|94531.5|94576.6|94526.6|44
1651519360000|2022-05-02 19:22:40|94580|94530|94585.9|94535.9|94586.2|94536.2|94577.8|94527.8|48
1651519370000|2022-05-02 19:22:50|94586|94536|94577.6|94527.6|94588.5|94538.5|94577.6|94527.6|60
1651519380000|2022-05-02 19:23:00|94576.9|94526.9|94567.2|94517.2|94577.4|94527.4|94561.9|94511.9|67
1651519390000|2022-05-02 19:23:10|94567.5|94517.5|94566.1|94516.1|94569|94519|94562.9|94512.9|49
1651519400000|2022-05-02 19:23:20|94565.8|94515.8|94562.1|94512.1|94568.3|94518.3|94562|94512|51
1651519410000|2022-05-02 19:23:30|94563|94513|94564.4|94514.4|94565.4|94515.4|94561.8|94511.8|26
1651519420000|2022-05-02 19:23:40|94564.7|94514.7|94563.3|94513.3|94564.9|94514.9|94562.4|94512.4|30
1651519430000|2022-05-02 19:23:50|94563.9|94513.9|94568.9|94518.9|94570.1|94520.1|94563.8|94513.8|44
1651519440000|2022-05-02 19:24:00|94569.3|94519.3|94568.5|94518.5|94569.6|94519.6|94566.9|94516.9|33
1651519450000|2022-05-02 19:24:10|94568.7|94518.7|94562.5|94512.5|94568.7|94518.7|94561.4|94511.4|54
1651519460000|2022-05-02 19:24:20|94562.7|94512.7|94557.3|94507.3|94563.6|94513.6|94557.2|94507.2|48
1651519470000|2022-05-02 19:24:30|94557.4|94507.4|94543.8|94493.8|94557.4|94507.4|94542.1|94492.1|61
1651519480000|2022-05-02 19:24:40|94543.9|94493.9|94541.2|94491.2|94544.1|94494.1|94539.5|94489.5|53
1651519490000|2022-05-02 19:24:50|94541|94491|94545.1|94495.1|94545.1|94495.1|94539.7|94489.7|47
1651519500000|2022-05-02 19:25:00|94545.2|94495.2|94545.1|94495.1|94546.1|94496.1|94542.9|94492.9|52
1651519510000|2022-05-02 19:25:10|94545.3|94495.3|94552.1|94502.1|94553.7|94503.7|94545.2|94495.2|41
1651519520000|2022-05-02 19:25:20|94551.3|94501.3|94550.2|94500.2|94552.6|94502.6|94547.4|94497.4|51
1651519530000|2022-05-02 19:25:30|94550|94500|94547.5|94497.5|94550.5|94500.5|94546.7|94496.7|32
1651519540000|2022-05-02 19:25:40|94547.6|94497.6|94551.8|94501.8|94553.2|94503.2|94546.9|94496.9|30
1651519550000|2022-05-02 19:25:50|94551.9|94501.9|94548.5|94498.5|94552.2|94502.2|94546.3|94496.3|43
1651519560000|2022-05-02 19:26:00|94547.6|94497.6|94531|94481|94548|94498|94529|94479|62
1651519570000|2022-05-02 19:26:10|94532.3|94482.3|94535.4|94485.4|94539.6|94489.6|94531.4|94481.4|54
1651519580000|2022-05-02 19:26:20|94536.7|94486.7|94533.4|94483.4|94536.7|94486.7|94531.8|94481.8|50
1651519590000|2022-05-02 19:26:30|94533.8|94483.8|94533.2|94483.2|94536.4|94486.4|94532.3|94482.3|56
1651519600000|2022-05-02 19:26:40|94534.3|94484.3|94535.3|94485.3|94535.8|94485.8|94532.1|94482.1|58
1651519610000|2022-05-02 19:26:50|94535|94485|94535.4|94485.4|94536.6|94486.6|94533.5|94483.5|50
1651519620000|2022-05-02 19:27:00|94535.2|94485.2|94542|94492|94542.2|94492.2|94533.6|94483.6|52
1651519630000|2022-05-02 19:27:10|94542.1|94492.1|94542.3|94492.3|94545.3|94495.3|94541.3|94491.3|57
1651519640000|2022-05-02 19:27:20|94541.5|94491.5|94537|94487|94543.4|94493.4|94536.8|94486.8|56
1651519650000|2022-05-02 19:27:30|94537.1|94487.1|94538.1|94488.1|94540.1|94490.1|94531.7|94481.7|55
1651519660000|2022-05-02 19:27:40|94541.6|94491.6|94542.7|94492.7|94542.7|94492.7|94537|94487|61
1651519670000|2022-05-02 19:27:50|94542.9|94492.9|94546.4|94496.4|94548.6|94498.6|94542.6|94492.6|53
1651519680000|2022-05-02 19:28:00|94545.9|94495.9|94542.3|94492.3|94546|94496|94540.3|94490.3|57
1651519690000|2022-05-02 19:28:10|94543.5|94493.5|94552|94502|94558.3|94508.3|94542.2|94492.2|55
1651519700000|2022-05-02 19:28:20|94551.3|94501.3|94549.1|94499.1|94555.4|94505.4|94549.1|94499.1|48
1651519710000|2022-05-02 19:28:30|94549.6|94499.6|94488.6|94438.6|94551.4|94501.4|94485.4|94435.4|69
1651519720000|2022-05-02 19:28:40|94488.7|94438.7|94487.8|94437.8|94488.8|94438.8|94484.4|94434.4|53
1651519730000|2022-05-02 19:28:50|94487.3|94437.3|94506.7|94456.7|94510.9|94460.9|94486.8|94436.8|56
1651519740000|2022-05-02 19:29:00|94507.4|94457.4|94508.9|94458.9|94510|94460|94505.9|94455.9|39
1651519750000|2022-05-02 19:29:10|94509|94459|94510.5|94460.5|94510.7|94460.7|94509|94459|24
1651519760000|2022-05-02 19:29:20|94510.6|94460.6|94514.6|94464.6|94514.6|94464.6|94510|94460|19
1651519770000|2022-05-02 19:29:30|94514.3|94464.3|94517.2|94467.2|94523.2|94473.2|94514.1|94464.1|39
1651519780000|2022-05-02 19:29:40|94516.5|94466.5|94512.9|94462.9|94517.3|94467.3|94511.1|94461.1|47
1651519790000|2022-05-02 19:29:50|94510.8|94460.8|94511.1|94461.1|94511.8|94461.8|94509.1|94459.1|30
1651519800000|2022-05-02 19:30:00|94510.8|94460.8|94503.7|94453.7|94510.9|94460.9|94503.6|94453.6|51
1651519810000|2022-05-02 19:30:10|94504.3|94454.3|94502.6|94452.6|94505.1|94455.1|94501.8|94451.8|40
1651519820000|2022-05-02 19:30:20|94502.9|94452.9|94494.3|94444.3|94504.3|94454.3|94493.3|94443.3|38
1651519830000|2022-05-02 19:30:30|94494.8|94444.8|94498|94448|94498.2|94448.2|94492.4|94442.4|37
1651519840000|2022-05-02 19:30:40|94497.8|94447.8|94498.2|94448.2|94498.4|94448.4|94494.5|94444.5|24
1651519850000|2022-05-02 19:30:50|94498|94448|94485.6|94435.6|94498.2|94448.2|94485.6|94435.6|41
1651519860000|2022-05-02 19:31:00|94488.2|94438.2|94489.9|94439.9|94491.4|94441.4|94482.8|94432.8|52
1651519870000|2022-05-02 19:31:10|94489.5|94439.5|94494.7|94444.7|94494.8|94444.8|94488.4|94438.4|34
1651519880000|2022-05-02 19:31:20|94494.2|94444.2|94497.8|94447.8|94501.1|94451.1|94492.9|94442.9|48
1651519890000|2022-05-02 19:31:30|94497.3|94447.3|94498.5|94448.5|94499.1|94449.1|94494.5|94444.5|19
1651519900000|2022-05-02 19:31:40|94498.1|94448.1|94498|94448|94499.4|94449.4|94497.3|94447.3|23
1651519910000|2022-05-02 19:31:50|94498.1|94448.1|94499.2|94449.2|94501|94451|94493.7|94443.7|24
1651519920000|2022-05-02 19:32:00|94498|94448|94511.4|94461.4|94511.4|94461.4|94494.8|94444.8|47
1651519930000|2022-05-02 19:32:10|94510.4|94460.4|94508.9|94458.9|94511.1|94461.1|94506.3|94456.3|42
1651519940000|2022-05-02 19:32:20|94509.3|94459.3|94498.4|94448.4|94509.4|94459.4|94497.6|94447.6|48
1651519950000|2022-05-02 19:32:30|94500.3|94450.3|94495.1|94445.1|94501.2|94451.2|94494.4|94444.4|39
1651519960000|2022-05-02 19:32:40|94495.4|94445.4|94498.1|94448.1|94501.6|94451.6|94492.6|94442.6|34
1651519970000|2022-05-02 19:32:50|94498.2|94448.2|94497.8|94447.8|94502.4|94452.4|94497|94447|34
1651519980000|2022-05-02 19:33:00|94498.3|94448.3|94504.1|94454.1|94508.2|94458.2|94491.2|94441.2|54
1651519990000|2022-05-02 19:33:10|94507.4|94457.4|94503.9|94453.9|94508.4|94458.4|94502.6|94452.6|43
1651520000000|2022-05-02 19:33:20|94504.3|94454.3|94498.4|94448.4|94504.3|94454.3|94497.2|94447.2|39
1651520010000|2022-05-02 19:33:30|94498.2|94448.2|94495|94445|94499.5|94449.5|94494.3|94444.3|42
1651520020000|2022-05-02 19:33:40|94495.3|94445.3|94497.7|94447.7|94498.3|94448.3|94493.7|94443.7|32
1651520030000|2022-05-02 19:33:50|94497.6|94447.6|94498.6|94448.6|94500.3|94450.3|94495.2|94445.2|39
1651520040000|2022-05-02 19:34:00|94498.4|94448.4|94492.5|94442.5|94506.4|94456.4|94480.5|94430.5|49
1651520050000|2022-05-02 19:34:10|94492.3|94442.3|94494.4|94444.4|94495|94445|94487.2|94437.2|43
1651520060000|2022-05-02 19:34:20|94494|94444|94491.2|94441.2|94494.5|94444.5|94490.4|94440.4|31
1651520070000|2022-05-02 19:34:30|94490.2|94440.2|94489.9|94439.9|94496.7|94446.7|94487.8|94437.8|40
1651520080000|2022-05-02 19:34:40|94490.1|94440.1|94482.5|94432.5|94490.3|94440.3|94473.5|94423.5|51
1651520090000|2022-05-02 19:34:50|94483|94433|94474.7|94424.7|94483|94433|94472.7|94422.7|39
1651520100000|2022-05-02 19:35:00|94474.8|94424.8|94473.6|94423.6|94477|94427|94470.7|94420.7|52
1651520110000|2022-05-02 19:35:10|94474.2|94424.2|94473.7|94423.7|94475.5|94425.5|94472.9|94422.9|34
1651520120000|2022-05-02 19:35:20|94473.5|94423.5|94477.2|94427.2|94477.4|94427.4|94468.9|94418.9|27
1651520130000|2022-05-02 19:35:30|94477.5|94427.5|94482.3|94432.3|94482.5|94432.5|94464.2|94414.2|51
1651520140000|2022-05-02 19:35:40|94483.1|94433.1|94481.6|94431.6|94486|94436|94476.6|94426.6|42
1651520150000|2022-05-02 19:35:50|94481.8|94431.8|94485.4|94435.4|94485.6|94435.6|94480.6|94430.6|35
1651520160000|2022-05-02 19:36:00|94485.2|94435.2|94479.9|94429.9|94485.7|94435.7|94479.1|94429.1|32
1651520170000|2022-05-02 19:36:10|94481.9|94431.9|94478.1|94428.1|94483.2|94433.2|94478.1|94428.1|32
1651520180000|2022-05-02 19:36:20|94478.3|94428.3|94478.6|94428.6|94482.7|94432.7|94474.5|94424.5|40
1651520190000|2022-05-02 19:36:30|94478.9|94428.9|94479.3|94429.3|94482.5|94432.5|94469.5|94419.5|45
1651520200000|2022-05-02 19:36:40|94480.6|94430.6|94482.2|94432.2|94484.3|94434.3|94480.2|94430.2|33
1651520210000|2022-05-02 19:36:50|94482.6|94432.6|94483.3|94433.3|94485.2|94435.2|94479.2|94429.2|34
1651520220000|2022-05-02 19:37:00|94482.7|94432.7|94483|94433|94488.5|94438.5|94482.2|94432.2|30
1651520230000|2022-05-02 19:37:10|94483.2|94433.2|94487|94437|94495.5|94445.5|94483.2|94433.2|39
1651520240000|2022-05-02 19:37:20|94486.9|94436.9|94489.6|94439.6|94493.6|94443.6|94485.6|94435.6|41
1651520250000|2022-05-02 19:37:30|94489.8|94439.8|94486.1|94436.1|94491.6|94441.6|94484.3|94434.3|32
1651520260000|2022-05-02 19:37:40|94485.4|94435.4|94484.7|94434.7|94490.9|94440.9|94483.2|94433.2|38
1651520270000|2022-05-02 19:37:50|94485.1|94435.1|94484.7|94434.7|94486.2|94436.2|94483|94433|25
1651520280000|2022-05-02 19:38:00|94485.4|94435.4|94497.7|94447.7|94497.8|94447.8|94485.2|94435.2|48
1651520290000|2022-05-02 19:38:10|94498.8|94448.8|94500.9|94450.9|94501.4|94451.4|94495.3|94445.3|38
1651520300000|2022-05-02 19:38:20|94500|94450|94502.2|94452.2|94505.3|94455.3|94500|94450|40
1651520310000|2022-05-02 19:38:30|94502.1|94452.1|94501.9|94451.9|94505.5|94455.5|94501.5|94451.5|20
1651520320000|2022-05-02 19:38:40|94501.7|94451.7|94501|94451|94502.4|94452.4|94497.5|94447.5|35
1651520330000|2022-05-02 19:38:50|94501.2|94451.2|94498.7|94448.7|94501.4|94451.4|94494.3|94444.3|33
1651520340000|2022-05-02 19:39:00|94499.7|94449.7|94500|94450|94501.4|94451.4|94498.7|94448.7|26
1651520350000|2022-05-02 19:39:10|94500.5|94450.5|94500.3|94450.3|94500.5|94450.5|94494.6|94444.6|38
1651520360000|2022-05-02 19:39:20|94500.2|94450.2|94493.6|94443.6|94500.2|94450.2|94491.7|94441.7|47
1651520370000|2022-05-02 19:39:30|94492.4|94442.4|94504.6|94454.6|94509.3|94459.3|94492.1|94442.1|50
1651520380000|2022-05-02 19:39:40|94504.4|94454.4|94504|94454|94509|94459|94497.7|94447.7|44
1651520390000|2022-05-02 19:39:50|94503.9|94453.9|94513.3|94463.3|94513.5|94463.5|94502.5|94452.5|48
1651520400000|2022-05-02 19:40:00|94512.3|94462.3|94516.9|94466.9|94520.4|94470.4|94506.8|94456.8|51
1651520410000|2022-05-02 19:40:10|94517|94467|94518.9|94468.9|94520.7|94470.7|94509.7|94459.7|46
1651520420000|2022-05-02 19:40:20|94519.6|94469.6|94520.5|94470.5|94521.2|94471.2|94514.8|94464.8|35
1651520430000|2022-05-02 19:40:30|94521.1|94471.1|94517.4|94467.4|94524|94474|94515.5|94465.5|43
1651520440000|2022-05-02 19:40:40|94517|94467|94510.7|94460.7|94522.3|94472.3|94509.6|94459.6|59
1651520450000|2022-05-02 19:40:50|94514.5|94464.5|94514.4|94464.4|94518.5|94468.5|94513|94463|52
1651520460000|2022-05-02 19:41:00|94514.5|94464.5|94510|94460|94518|94468|94508|94458|54
1651520470000|2022-05-02 19:41:10|94509.9|94459.9|94514.6|94464.6|94514.6|94464.6|94504.1|94454.1|54
1651520480000|2022-05-02 19:41:20|94514.7|94464.7|94514.3|94464.3|94517.5|94467.5|94512.8|94462.8|39
1651520490000|2022-05-02 19:41:30|94514.4|94464.4|94488.8|94438.8|94518.7|94468.7|94488.8|94438.8|56
1651520500000|2022-05-02 19:41:40|94490|94440|94490.5|94440.5|94492.6|94442.6|94483|94433|51
1651520510000|2022-05-02 19:41:50|94488.5|94438.5|94485.1|94435.1|94492.3|94442.3|94484|94434|50
1651520520000|2022-05-02 19:42:00|94483.8|94433.8|94486.6|94436.6|94489.8|94439.8|94483.8|94433.8|41
1651520530000|2022-05-02 19:42:10|94485.7|94435.7|94488.2|94438.2|94493|94443|94485.4|94435.4|40
1651520540000|2022-05-02 19:42:20|94488.3|94438.3|94490.3|94440.3|94497.4|94447.4|94488.3|94438.3|33
1651520550000|2022-05-02 19:42:30|94490.9|94440.9|94497.6|94447.6|94498.1|94448.1|94490.7|94440.7|31
1651520560000|2022-05-02 19:42:40|94502.6|94452.6|94499.1|94449.1|94502.6|94452.6|94494.5|94444.5|36
1651520570000|2022-05-02 19:42:50|94499.3|94449.3|94498|94448|94500.2|94450.2|94496.8|94446.8|37
1651520580000|2022-05-02 19:43:00|94498.1|94448.1|94493|94443|94499.3|94449.3|94491.2|94441.2|33
1651520590000|2022-05-02 19:43:10|94494.5|94444.5|94493.6|94443.6|94497.5|94447.5|94490|94440|51
1651520600000|2022-05-02 19:43:20|94493.5|94443.5|94496.1|94446.1|94499.7|94449.7|94491.4|94441.4|48
1651520610000|2022-05-02 19:43:30|94496.2|94446.2|94498.7|94448.7|94499.4|94449.4|94494.3|94444.3|52
1651520620000|2022-05-02 19:43:40|94499.2|94449.2|94502.8|94452.8|94510.7|94460.7|94490.8|94440.8|58
1651520630000|2022-05-02 19:43:50|94504.5|94454.5|94502.9|94452.9|94505.4|94455.4|94500|94450|41
1651520640000|2022-05-02 19:44:00|94503.3|94453.3|94501.2|94451.2|94506.2|94456.2|94498.1|94448.1|51
1651520650000|2022-05-02 19:44:10|94501.4|94451.4|94520.8|94470.8|94522.1|94472.1|94501.3|94451.3|61
1651520660000|2022-05-02 19:44:20|94518.1|94468.1|94510.2|94460.2|94518.1|94468.1|94504.2|94454.2|57
1651520670000|2022-05-02 19:44:30|94509.7|94459.7|94524.5|94474.5|94524.5|94474.5|94503.7|94453.7|50
1651520680000|2022-05-02 19:44:40|94522.5|94472.5|94537.8|94487.8|94540.5|94490.5|94520.3|94470.3|63
1651520690000|2022-05-02 19:44:50|94538.4|94488.4|94528.6|94478.6|94538.4|94488.4|94527|94477|52
1651520700000|2022-05-02 19:45:00|94529.1|94479.1|94520.5|94470.5|94533.1|94483.1|94520.5|94470.5|53
1651520710000|2022-05-02 19:45:10|94521.4|94471.4|94516.5|94466.5|94521.8|94471.8|94516.5|94466.5|47
1651520720000|2022-05-02 19:45:20|94518.5|94468.5|94519.4|94469.4|94519.5|94469.5|94512.5|94462.5|46
1651520730000|2022-05-02 19:45:30|94517.7|94467.7|94514.2|94464.2|94518.8|94468.8|94512.3|94462.3|44
1651520740000|2022-05-02 19:45:40|94513.7|94463.7|94511.9|94461.9|94513.7|94463.7|94509.2|94459.2|43
1651520750000|2022-05-02 19:45:50|94511.7|94461.7|94504.7|94454.7|94514.5|94464.5|94503.1|94453.1|54
1651520760000|2022-05-02 19:46:00|94504.8|94454.8|94518.8|94468.8|94520.1|94470.1|94503.5|94453.5|48
1651520770000|2022-05-02 19:46:10|94519.4|94469.4|94512.7|94462.7|94521.1|94471.1|94510.8|94460.8|45
1651520780000|2022-05-02 19:46:20|94512.9|94462.9|94509.6|94459.6|94512.9|94462.9|94509|94459|34
1651520790000|2022-05-02 19:46:30|94506.5|94456.5|94505.6|94455.6|94508.3|94458.3|94501.5|94451.5|51
1651520800000|2022-05-02 19:46:40|94505.5|94455.5|94505.7|94455.7|94507.3|94457.3|94502|94452|54
1651520810000|2022-05-02 19:46:50|94505.3|94455.3|94504.9|94454.9|94506.5|94456.5|94504.8|94454.8|35
1651520820000|2022-05-02 19:47:00|94507.7|94457.7|94508.3|94458.3|94509.5|94459.5|94503.1|94453.1|43
1651520830000|2022-05-02 19:47:10|94507.2|94457.2|94510.5|94460.5|94510.9|94460.9|94503.5|94453.5|47
1651520840000|2022-05-02 19:47:20|94510.3|94460.3|94505.3|94455.3|94510.8|94460.8|94501.2|94451.2|46
1651520850000|2022-05-02 19:47:30|94504.1|94454.1|94504.5|94454.5|94506|94456|94501.6|94451.6|44
1651520860000|2022-05-02 19:47:40|94505.1|94455.1|94500.6|94450.6|94505.4|94455.4|94498.8|94448.8|34
1651520870000|2022-05-02 19:47:50|94500.4|94450.4|94510|94460|94511.6|94461.6|94500.4|94450.4|48
1651520880000|2022-05-02 19:48:00|94508.1|94458.1|94502.5|94452.5|94509.6|94459.6|94501.4|94451.4|49
1651520890000|2022-05-02 19:48:10|94502.4|94452.4|94503.1|94453.1|94504.7|94454.7|94501.8|94451.8|27
1651520900000|2022-05-02 19:48:20|94502.9|94452.9|94506.4|94456.4|94506.4|94456.4|94498.7|94448.7|43
1651520910000|2022-05-02 19:48:30|94506.5|94456.5|94509.8|94459.8|94513.5|94463.5|94501.2|94451.2|59
1651520920000|2022-05-02 19:48:40|94509.6|94459.6|94507.3|94457.3|94511.2|94461.2|94506.1|94456.1|43
1651520930000|2022-05-02 19:48:50|94508.4|94458.4|94512.9|94462.9|94513.7|94463.7|94507.6|94457.6|31
1651520940000|2022-05-02 19:49:00|94512.5|94462.5|94506|94456|94523.8|94473.8|94503.7|94453.7|39
1651520950000|2022-05-02 19:49:10|94504.5|94454.5|94494.6|94444.6|94506.9|94456.9|94494.6|94444.6|56
1651520960000|2022-05-02 19:49:20|94496.5|94446.5|94488.4|94438.4|94499.8|94449.8|94481.9|94431.9|61
1651520970000|2022-05-02 19:49:30|94486.8|94436.8|94488.9|94438.9|94491.8|94441.8|94484.9|94434.9|38
1651520980000|2022-05-02 19:49:40|94486|94436|94487.6|94437.6|94489.4|94439.4|94485.4|94435.4|40
1651520990000|2022-05-02 19:49:50|94487.5|94437.5|94486.3|94436.3|94489.6|94439.6|94483.9|94433.9|54
1651521000000|2022-05-02 19:50:00|94486.6|94436.6|94496.4|94446.4|94497.4|94447.4|94481.4|94431.4|64
1651521010000|2022-05-02 19:50:10|94495.9|94445.9|94501.3|94451.3|94504.4|94454.4|94493.3|94443.3|61
1651521020000|2022-05-02 19:50:20|94501.2|94451.2|94502|94452|94504.9|94454.9|94500.5|94450.5|47
1651521030000|2022-05-02 19:50:30|94502.7|94452.7|94504.2|94454.2|94507.5|94457.5|94502.7|94452.7|47
1651521040000|2022-05-02 19:50:40|94505.9|94455.9|94506.6|94456.6|94507.7|94457.7|94499.5|94449.5|52
1651521050000|2022-05-02 19:50:50|94506.4|94456.4|94505.5|94455.5|94510.3|94460.3|94502.1|94452.1|39
1651521060000|2022-05-02 19:51:00|94505|94455|94496.7|94446.7|94505.3|94455.3|94495|94445|51
1651521070000|2022-05-02 19:51:10|94497.8|94447.8|94496.2|94446.2|94500.1|94450.1|94491.2|94441.2|60
1651521080000|2022-05-02 19:51:20|94498.1|94448.1|94503.5|94453.5|94505|94455|94497.1|94447.1|57
1651521090000|2022-05-02 19:51:30|94503|94453|94513.6|94463.6|94514.2|94464.2|94501.5|94451.5|54
1651521100000|2022-05-02 19:51:40|94514|94464|94503.9|94453.9|94514|94464|94503.5|94453.5|57
1651521110000|2022-05-02 19:51:50|94503.5|94453.5|94509.4|94459.4|94509.4|94459.4|94502.3|94452.3|47
1651521120000|2022-05-02 19:52:00|94510.5|94460.5|94493.6|94443.6|94515.2|94465.2|94491.1|94441.1|59
1651521130000|2022-05-02 19:52:10|94493|94443|94490.1|94440.1|94493.4|94443.4|94489.4|94439.4|45
1651521140000|2022-05-02 19:52:20|94490|94440|94461.1|94411.1|94491.9|94441.9|94459.6|94409.6|55
1651521150000|2022-05-02 19:52:30|94461.9|94411.9|94448.1|94398.1|94461.9|94411.9|94448.1|94398.1|65
1651521160000|2022-05-02 19:52:40|94447.4|94397.4|94443.9|94393.9|94449.3|94399.3|94443.1|94393.1|42
1651521170000|2022-05-02 19:52:50|94443.5|94393.5|94443.9|94393.9|94446.5|94396.5|94442.9|94392.9|41
1651521180000|2022-05-02 19:53:00|94444|94394|94450|94400|94451.9|94401.9|94443.2|94393.2|46
1651521190000|2022-05-02 19:53:10|94449.9|94399.9|94452.8|94402.8|94455.7|94405.7|94448|94398|59
1651521200000|2022-05-02 19:53:20|94451.3|94401.3|94451.7|94401.7|94456.3|94406.3|94442.6|94392.6|60
1651521210000|2022-05-02 19:53:30|94454.7|94404.7|94451.7|94401.7|94457.4|94407.4|94447.2|94397.2|39
1651521220000|2022-05-02 19:53:40|94450.8|94400.8|94446.7|94396.7|94451.8|94401.8|94444.4|94394.4|43
1651521230000|2022-05-02 19:53:50|94446.3|94396.3|94441.7|94391.7|94446.9|94396.9|94437.9|94387.9|55
1651521240000|2022-05-02 19:54:00|94440.9|94390.9|94443.5|94393.5|94444.1|94394.1|94438.3|94388.3|54
1651521250000|2022-05-02 19:54:10|94443.4|94393.4|94427.5|94377.5|94443.4|94393.4|94427|94377|55
1651521260000|2022-05-02 19:54:20|94427.6|94377.6|94421.8|94371.8|94431.4|94381.4|94420.8|94370.8|48
1651521270000|2022-05-02 19:54:30|94422.1|94372.1|94425|94375|94428.7|94378.7|94421.4|94371.4|50
1651521280000|2022-05-02 19:54:40|94425.4|94375.4|94425.8|94375.8|94428.7|94378.7|94424.3|94374.3|49
1651521290000|2022-05-02 19:54:50|94425.7|94375.7|94430.4|94380.4|94431.4|94381.4|94425.4|94375.4|49
1651521300000|2022-05-02 19:55:00|94431.7|94381.7|94427.6|94377.6|94435.8|94385.8|94427.1|94377.1|52
1651521310000|2022-05-02 19:55:10|94427.3|94377.3|94430.1|94380.1|94432.4|94382.4|94426.9|94376.9|46
1651521320000|2022-05-02 19:55:20|94430.3|94380.3|94421.4|94371.4|94432|94382|94421.3|94371.3|54
1651521330000|2022-05-02 19:55:30|94421.1|94371.1|94433.2|94383.2|94433.2|94383.2|94421.1|94371.1|46
1651521340000|2022-05-02 19:55:40|94433.4|94383.4|94439.3|94389.3|94439.9|94389.9|94429.8|94379.8|44
1651521350000|2022-05-02 19:55:50|94439.6|94389.6|94436.1|94386.1|94441|94391|94436.1|94386.1|48
1651521360000|2022-05-02 19:56:00|94436.4|94386.4|94440.4|94390.4|94440.4|94390.4|94434.8|94384.8|46
1651521370000|2022-05-02 19:56:10|94440.5|94390.5|94446.6|94396.6|94449|94399|94440.5|94390.5|59
1651521380000|2022-05-02 19:56:20|94446.4|94396.4|94458.2|94408.2|94459.3|94409.3|94446.4|94396.4|47
1651521390000|2022-05-02 19:56:30|94458.5|94408.5|94454.5|94404.5|94458.9|94408.9|94453.4|94403.4|34
1651521400000|2022-05-02 19:56:40|94454.4|94404.4|94455.3|94405.3|94456.4|94406.4|94454.4|94404.4|28
1651521410000|2022-05-02 19:56:50|94455.6|94405.6|94460.3|94410.3|94468.8|94418.8|94455.6|94405.6|45
1651521420000|2022-05-02 19:57:00|94460.4|94410.4|94459.5|94409.5|94462.6|94412.6|94457.9|94407.9|48
1651521430000|2022-05-02 19:57:10|94459.6|94409.6|94458.2|94408.2|94463.6|94413.6|94457.9|94407.9|52
1651521440000|2022-05-02 19:57:20|94457.1|94407.1|94454.7|94404.7|94457.6|94407.6|94439.2|94389.2|55
1651521450000|2022-05-02 19:57:30|94454.1|94404.1|94464|94414|94464.2|94414.2|94454.1|94404.1|59
1651521460000|2022-05-02 19:57:40|94464.1|94414.1|94472.6|94422.6|94481|94431|94464.1|94414.1|68
1651521470000|2022-05-02 19:57:50|94470.1|94420.1|94476.8|94426.8|94476.8|94426.8|94467.7|94417.7|61
1651521480000|2022-05-02 19:58:00|94477.8|94427.8|94473.8|94423.8|94477.8|94427.8|94472.2|94422.2|44
1651521490000|2022-05-02 19:58:10|94473.7|94423.7|94475.6|94425.6|94476.4|94426.4|94472|94422|49
1651521500000|2022-05-02 19:58:20|94475.4|94425.4|94477.9|94427.9|94478.1|94428.1|94474.3|94424.3|35
1651521510000|2022-05-02 19:58:30|94477.8|94427.8|94477|94427|94479.6|94429.6|94476.1|94426.1|49
1651521520000|2022-05-02 19:58:40|94478.4|94428.4|94477.5|94427.5|94480.6|94430.6|94476.5|94426.5|58
1651521530000|2022-05-02 19:58:50|94478.1|94428.1|94476.4|94426.4|94482.6|94432.6|94475.7|94425.7|46
1651521540000|2022-05-02 19:59:00|94476.5|94426.5|94479.5|94429.5|94485|94435|94476|94426|50
1651521550000|2022-05-02 19:59:10|94479.8|94429.8|94485.2|94435.2|94485.2|94435.2|94479.5|94429.5|34
1651521560000|2022-05-02 19:59:20|94485.3|94435.3|94481.3|94431.3|94485.5|94435.5|94481.2|94431.2|42
1651521570000|2022-05-02 19:59:30|94481.4|94431.4|94483.1|94433.1|94484.2|94434.2|94481.3|94431.3|49
1651521580000|2022-05-02 19:59:40|94480.8|94430.8|94481.2|94431.2|94482|94432|94479|94429|45
1651521590000|2022-05-02 19:59:50|94481.3|94431.3|94481.5|94431.5|94485.4|94435.4|94461.2|94411.2|72
1651521600000|2022-05-02 20:00:00|94483.8|94433.8|94459.5|94409.5|94486|94436|94459.4|94409.4|64
1651521610000|2022-05-02 20:00:10|94458.5|94408.5|94465.1|94415.1|94467.7|94417.7|94457.5|94407.5|56
1651521620000|2022-05-02 20:00:20|94467.4|94417.4|94466.7|94416.7|94469.5|94419.5|94466.1|94416.1|49
1651521630000|2022-05-02 20:00:30|94466|94416|94464.6|94414.6|94466|94416|94463.2|94413.2|39
1651521640000|2022-05-02 20:00:40|94464.7|94414.7|94465.7|94415.7|94466.7|94416.7|94464.7|94414.7|32
1651521650000|2022-05-02 20:00:50|94466.2|94416.2|94480.1|94430.1|94480.9|94430.9|94466.2|94416.2|47
1651521660000|2022-05-02 20:01:00|94480.7|94430.7|94490.7|94440.7|94494.5|94444.5|94479.5|94429.5|56
1651521670000|2022-05-02 20:01:10|94491.4|94441.4|94489|94439|94492.2|94442.2|94488.8|94438.8|47
1651521680000|2022-05-02 20:01:20|94489.4|94439.4|94500.5|94450.5|94500.5|94450.5|94488.8|94438.8|31
1651521690000|2022-05-02 20:01:30|94500.6|94450.6|94508.6|94458.6|94509.4|94459.4|94500.6|94450.6|38
1651521700000|2022-05-02 20:01:40|94508.7|94458.7|94507.1|94457.1|94508.7|94458.7|94502.7|94452.7|53
1651521710000|2022-05-02 20:01:50|94507.2|94457.2|94511|94461|94511|94461|94506.5|94456.5|46
1651521720000|2022-05-02 20:02:00|94511.8|94461.8|94510.3|94460.3|94512.4|94462.4|94505.2|94455.2|37
1651521730000|2022-05-02 20:02:10|94510.4|94460.4|94511.8|94461.8|94511.9|94461.9|94509.6|94459.6|29
1651521740000|2022-05-02 20:02:20|94513.3|94463.3|94512.6|94462.6|94514.2|94464.2|94511.5|94461.5|35
1651521750000|2022-05-02 20:02:30|94512|94462|94511.4|94461.4|94513.1|94463.1|94510.4|94460.4|33
1651521760000|2022-05-02 20:02:40|94511.2|94461.2|94512.6|94462.6|94514.2|94464.2|94509.8|94459.8|27
1651521770000|2022-05-02 20:02:50|94512.7|94462.7|94512.7|94462.7|94513.9|94463.9|94510.8|94460.8|24
1651521780000|2022-05-02 20:03:00|94512.8|94462.8|94513.1|94463.1|94513.4|94463.4|94511.4|94461.4|19
1651521790000|2022-05-02 20:03:10|94513|94463|94507.1|94457.1|94513|94463|94504.7|94454.7|35
1651521800000|2022-05-02 20:03:20|94507|94457|94503.8|94453.8|94507.8|94457.8|94502.9|94452.9|25
1651521810000|2022-05-02 20:03:30|94503.9|94453.9|94501.6|94451.6|94504.6|94454.6|94501.6|94451.6|24
1651521820000|2022-05-02 20:03:40|94501.8|94451.8|94498.9|94448.9|94501.8|94451.8|94498.6|94448.6|27
1651521830000|2022-05-02 20:03:50|94498.8|94448.8|94499.2|94449.2|94501.1|94451.1|94498.6|94448.6|25
1651521840000|2022-05-02 20:04:00|94499.3|94449.3|94496.5|94446.5|94500|94450|94496.5|94446.5|26
1651521850000|2022-05-02 20:04:10|94494.6|94444.6|94493.4|94443.4|94495.4|94445.4|94490.7|94440.7|29
1651521860000|2022-05-02 20:04:20|94494.1|94444.1|94494.2|94444.2|94495.4|94445.4|94491.2|94441.2|12
1651521870000|2022-05-02 20:04:30|94494.4|94444.4|94499.9|94449.9|94504|94454|94494.4|94444.4|21
1651521880000|2022-05-02 20:04:40|94502.5|94452.5|94502.8|94452.8|94502.9|94452.9|94500.2|94450.2|20
1651521890000|2022-05-02 20:04:50|94502.4|94452.4|94501.3|94451.3|94502.4|94452.4|94501.1|94451.1|17
1651521900000|2022-05-02 20:05:00|94501|94451|94513.1|94463.1|94516.8|94466.8|94501|94451|44
1651521910000|2022-05-02 20:05:10|94513.5|94463.5|94513.6|94463.6|94515.1|94465.1|94512.5|94462.5|19
1651521920000|2022-05-02 20:05:20|94514.3|94464.3|94519.6|94469.6|94520.4|94470.4|94514.3|94464.3|29
1651521930000|2022-05-02 20:05:30|94520.1|94470.1|94520.6|94470.6|94528|94478|94520|94470|40
1651521940000|2022-05-02 20:05:40|94520.1|94470.1|94518.2|94468.2|94521.9|94471.9|94517.2|94467.2|23
1651521950000|2022-05-02 20:05:50|94518|94468|94521.2|94471.2|94522.2|94472.2|94517.2|94467.2|16
1651521960000|2022-05-02 20:06:00|94521|94471|94529.3|94479.3|94531.7|94481.7|94520.9|94470.9|43
1651521970000|2022-05-02 20:06:10|94529.4|94479.4|94529.5|94479.5|94531.3|94481.3|94527.9|94477.9|43
1651521980000|2022-05-02 20:06:20|94529.4|94479.4|94523.6|94473.6|94530.5|94480.5|94523.3|94473.3|27
1651521990000|2022-05-02 20:06:30|94523.3|94473.3|94518.6|94468.6|94523.3|94473.3|94517.4|94467.4|38
1651522000000|2022-05-02 20:06:40|94518.2|94468.2|94516.3|94466.3|94520.8|94470.8|94516.3|94466.3|26
1651522010000|2022-05-02 20:06:50|94516.4|94466.4|94510.6|94460.6|94517.5|94467.5|94510.6|94460.6|25
1651522020000|2022-05-02 20:07:00|94510.7|94460.7|94507.8|94457.8|94512.3|94462.3|94507.8|94457.8|21
1651522030000|2022-05-02 20:07:10|94508.8|94458.8|94512.5|94462.5|94513.5|94463.5|94508.7|94458.7|22
1651522040000|2022-05-02 20:07:20|94512.1|94462.1|94511.5|94461.5|94518|94468|94509.5|94459.5|20
1651522050000|2022-05-02 20:07:30|94511.3|94461.3|94510.3|94460.3|94512.1|94462.1|94509.5|94459.5|18
1651522060000|2022-05-02 20:07:40|94510.1|94460.1|94511.3|94461.3|94513.5|94463.5|94510.1|94460.1|30
1651522070000|2022-05-02 20:07:50|94512.1|94462.1|94513.8|94463.8|94513.8|94463.8|94510.8|94460.8|12
1651522080000|2022-05-02 20:08:00|94514.1|94464.1|94515.1|94465.1|94515.1|94465.1|94514.1|94464.1|5
1651522090000|2022-05-02 20:08:10|94515.5|94465.5|94509.5|94459.5|94515.5|94465.5|94509.5|94459.5|3
1651522100000|2022-05-02 20:08:20|94509.8|94459.8|94512.9|94462.9|94515.5|94465.5|94509.3|94459.3|20
1651522110000|2022-05-02 20:08:30|94513.1|94463.1|94517.1|94467.1|94518.6|94468.6|94510.8|94460.8|21
1651522120000|2022-05-02 20:08:40|94517.6|94467.6|94518.9|94468.9|94522.7|94472.7|94516.9|94466.9|37
1651522130000|2022-05-02 20:08:50|94519.2|94469.2|94509.8|94459.8|94519.2|94469.2|94508|94458|34
1651522140000|2022-05-02 20:09:00|94509.9|94459.9|94520|94470|94520|94470|94508.4|94458.4|34
1651522150000|2022-05-02 20:09:10|94519.6|94469.6|94525.4|94475.4|94528.2|94478.2|94518.2|94468.2|49
1651522160000|2022-05-02 20:09:20|94524.9|94474.9|94525.4|94475.4|94527.4|94477.4|94523.4|94473.4|36
1651522170000|2022-05-02 20:09:30|94525|94475|94529.3|94479.3|94531.2|94481.2|94524.4|94474.4|44
1651522180000|2022-05-02 20:09:40|94526.5|94476.5|94520.7|94470.7|94530.7|94480.7|94520.5|94470.5|39
1651522190000|2022-05-02 20:09:50|94522.7|94472.7|94516.7|94466.7|94523.8|94473.8|94514|94464|31
1651522200000|2022-05-02 20:10:00|94516.1|94466.1|94516|94466|94520|94470|94513.1|94463.1|37
1651522210000|2022-05-02 20:10:10|94516.7|94466.7|94515.9|94465.9|94521.2|94471.2|94515.7|94465.7|28
1651522220000|2022-05-02 20:10:20|94518.9|94468.9|94518.6|94468.6|94519.5|94469.5|94518.1|94468.1|18
1651522230000|2022-05-02 20:10:30|94521.1|94471.1|94530.6|94480.6|94533.6|94483.6|94519.2|94469.2|24
1651522240000|2022-05-02 20:10:40|94529.6|94479.6|94520|94470|94531.7|94481.7|94518.5|94468.5|45
1651522250000|2022-05-02 20:10:50|94519.6|94469.6|94519.1|94469.1|94520.4|94470.4|94519|94469|25
1651522260000|2022-05-02 20:11:00|94519.9|94469.9|94522.9|94472.9|94526.3|94476.3|94518.7|94468.7|33
1651522270000|2022-05-02 20:11:10|94522.5|94472.5|94521.2|94471.2|94522.9|94472.9|94520.8|94470.8|13
1651522280000|2022-05-02 20:11:20|94521.9|94471.9|94521.2|94471.2|94522.3|94472.3|94520.6|94470.6|17
1651522290000|2022-05-02 20:11:30|94521.1|94471.1|94518.1|94468.1|94521.3|94471.3|94517.6|94467.6|15
1651522300000|2022-05-02 20:11:40|94518.5|94468.5|94517.1|94467.1|94520.5|94470.5|94517.1|94467.1|17
1651522310000|2022-05-02 20:11:50|94517.6|94467.6|94519.1|94469.1|94522.6|94472.6|94517.3|94467.3|31
1651522320000|2022-05-02 20:12:00|94519.2|94469.2|94517.8|94467.8|94519.2|94469.2|94516.1|94466.1|29
1651522330000|2022-05-02 20:12:10|94517.4|94467.4|94517.2|94467.2|94517.8|94467.8|94516.3|94466.3|22
1651522340000|2022-05-02 20:12:20|94517.1|94467.1|94519.6|94469.6|94524.7|94474.7|94516.6|94466.6|37
1651522350000|2022-05-02 20:12:30|94524.6|94474.6|94519.1|94469.1|94525.2|94475.2|94518.2|94468.2|18
1651522360000|2022-05-02 20:12:40|94519|94469|94518.5|94468.5|94524.2|94474.2|94517.9|94467.9|23
1651522370000|2022-05-02 20:12:50|94518.6|94468.6|94519.5|94469.5|94520.2|94470.2|94518.4|94468.4|12
1651522380000|2022-05-02 20:13:00|94519.8|94469.8|94512.6|94462.6|94519.8|94469.8|94511.8|94461.8|29
1651522390000|2022-05-02 20:13:10|94512.7|94462.7|94515.8|94465.8|94517.5|94467.5|94512.7|94462.7|26
1651522400000|2022-05-02 20:13:20|94515.5|94465.5|94515.3|94465.3|94516.1|94466.1|94513.3|94463.3|23
1651522410000|2022-05-02 20:13:30|94515.4|94465.4|94517.3|94467.3|94517.8|94467.8|94515.4|94465.4|24
1651522420000|2022-05-02 20:13:40|94517.4|94467.4|94517.2|94467.2|94519.2|94469.2|94516.3|94466.3|29
1651522430000|2022-05-02 20:13:50|94516.3|94466.3|94516.8|94466.8|94517.1|94467.1|94516.2|94466.2|16
1651522440000|2022-05-02 20:14:00|94516.3|94466.3|94519.9|94469.9|94520.3|94470.3|94516.3|94466.3|15
1651522450000|2022-05-02 20:14:10|94519.7|94469.7|94515.6|94465.6|94520.1|94470.1|94514.5|94464.5|18
1651522460000|2022-05-02 20:14:20|94518.7|94468.7|94525.7|94475.7|94529.1|94479.1|94516.5|94466.5|39
1651522470000|2022-05-02 20:14:30|94525.3|94475.3|94523|94473|94527.8|94477.8|94523|94473|16
1651522480000|2022-05-02 20:14:40|94523.9|94473.9|94525.9|94475.9|94526.5|94476.5|94521.8|94471.8|24
1651522490000|2022-05-02 20:14:50|94525.3|94475.3|94521.6|94471.6|94525.3|94475.3|94520.9|94470.9|24
1651522500000|2022-05-02 20:15:00|94522|94472|94528|94478|94533.7|94483.7|94520.5|94470.5|49
1651522510000|2022-05-02 20:15:10|94527.3|94477.3|94524.6|94474.6|94528.1|94478.1|94523.2|94473.2|29
1651522520000|2022-05-02 20:15:20|94524.1|94474.1|94524.2|94474.2|94531.6|94481.6|94523.4|94473.4|27
1651522530000|2022-05-02 20:15:30|94524.3|94474.3|94525.1|94475.1|94527.8|94477.8|94522.7|94472.7|18
1651522540000|2022-05-02 20:15:40|94525.2|94475.2|94523.3|94473.3|94528.7|94478.7|94523.1|94473.1|28
1651522550000|2022-05-02 20:15:50|94523.5|94473.5|94522.1|94472.1|94523.5|94473.5|94520.4|94470.4|18
1651522560000|2022-05-02 20:16:00|94522.3|94472.3|94521.7|94471.7|94522.7|94472.7|94521.3|94471.3|10
1651522570000|2022-05-02 20:16:10|94521.8|94471.8|94523.6|94473.6|94526.3|94476.3|94521.8|94471.8|14
1651522580000|2022-05-02 20:16:20|94524|94474|94514|94464|94524|94474|94513.1|94463.1|30
1651522590000|2022-05-02 20:16:30|94514.3|94464.3|94509.8|94459.8|94515|94465|94509|94459|26
1651522600000|2022-05-02 20:16:40|94509.7|94459.7|94513.5|94463.5|94514.1|94464.1|94509.1|94459.1|26
1651522610000|2022-05-02 20:16:50|94513.8|94463.8|94505.6|94455.6|94513.8|94463.8|94505.6|94455.6|18
1651522620000|2022-05-02 20:17:00|94510.5|94460.5|94513.2|94463.2|94518.7|94468.7|94502.5|94452.5|23
1651522630000|2022-05-02 20:17:10|94513.8|94463.8|94520.2|94470.2|94521.3|94471.3|94513.1|94463.1|24
1651522640000|2022-05-02 20:17:20|94520.1|94470.1|94520.4|94470.4|94520.5|94470.5|94515.4|94465.4|13
1651522650000|2022-05-02 20:17:30|94521.1|94471.1|94518.6|94468.6|94521.4|94471.4|94518.5|94468.5|13
1651522660000|2022-05-02 20:17:40|94520.8|94470.8|94517.6|94467.6|94521.4|94471.4|94516|94466|18
1651522670000|2022-05-02 20:17:50|94517.2|94467.2|94525.2|94475.2|94525.6|94475.6|94514.5|94464.5|21
1651522680000|2022-05-02 20:18:00|94525|94475|94525.8|94475.8|94525.8|94475.8|94521.1|94471.1|17
1651522690000|2022-05-02 20:18:10|94526|94476|94526.4|94476.4|94526.7|94476.7|94526|94476|11
1651522700000|2022-05-02 20:18:20|94524.7|94474.7|94525.5|94475.5|94527.4|94477.4|94524.7|94474.7|12
1651522710000|2022-05-02 20:18:30|94525.9|94475.9|94524.9|94474.9|94525.9|94475.9|94524.3|94474.3|13
1651522720000|2022-05-02 20:18:40|94525|94475|94518.5|94468.5|94526|94476|94517.6|94467.6|24
1651522730000|2022-05-02 20:18:50|94519.6|94469.6|94517.2|94467.2|94520.1|94470.1|94516.1|94466.1|17
1651522740000|2022-05-02 20:19:00|94516.6|94466.6|94516.2|94466.2|94516.7|94466.7|94516.2|94466.2|6
1651522750000|2022-05-02 20:19:10|94516.1|94466.1|94517.8|94467.8|94518|94468|94514.8|94464.8|15
1651522760000|2022-05-02 20:19:20|94517.9|94467.9|94524.3|94474.3|94531.1|94481.1|94517.9|94467.9|31
1651522770000|2022-05-02 20:19:30|94524.2|94474.2|94522.3|94472.3|94527.6|94477.6|94522.2|94472.2|25
1651522780000|2022-05-02 20:19:40|94522.8|94472.8|94526.2|94476.2|94528.5|94478.5|94522.3|94472.3|18
1651522790000|2022-05-02 20:19:50|94525.7|94475.7|94527.3|94477.3|94527.5|94477.5|94514.7|94464.7|16
1651522800000|2022-05-02 20:20:00|94527.4|94477.4|94525.9|94475.9|94528.6|94478.6|94525.9|94475.9|23
1651522810000|2022-05-02 20:20:10|94526|94476|94527.1|94477.1|94527.2|94477.2|94523.8|94473.8|13
1651522820000|2022-05-02 20:20:20|94527.2|94477.2|94525.8|94475.8|94527.5|94477.5|94525.7|94475.7|13
1651522830000|2022-05-02 20:20:30|94524.8|94474.8|94526.6|94476.6|94528|94478|94524.4|94474.4|13
1651522840000|2022-05-02 20:20:40|94526.9|94476.9|94526.7|94476.7|94527.7|94477.7|94524.8|94474.8|11
1651522850000|2022-05-02 20:20:50|94524.6|94474.6|94525.7|94475.7|94527.3|94477.3|94524.6|94474.6|5
1651522860000|2022-05-02 20:21:00|94525.1|94475.1|94525.7|94475.7|94526.6|94476.6|94525.1|94475.1|4
1651522870000|2022-05-02 20:21:10|94524.8|94474.8|94522.2|94472.2|94524.8|94474.8|94521.3|94471.3|7
1651522880000|2022-05-02 20:21:20|94523.7|94473.7|94525.5|94475.5|94526.5|94476.5|94521.2|94471.2|9
1651522890000|2022-05-02 20:21:30|94525.7|94475.7|94526.1|94476.1|94526.1|94476.1|94523.9|94473.9|15
1651522900000|2022-05-02 20:21:40|94527.1|94477.1|94525|94475|94531.6|94481.6|94524.4|94474.4|22
1651522910000|2022-05-02 20:21:50|94529.2|94479.2|94527.7|94477.7|94529.2|94479.2|94525.6|94475.6|11
1651522920000|2022-05-02 20:22:00|94528.8|94478.8|94530.4|94480.4|94533.8|94483.8|94524.5|94474.5|24
1651522930000|2022-05-02 20:22:10|94530.9|94480.9|94530.5|94480.5|94534.2|94484.2|94529.6|94479.6|10
1651522940000|2022-05-02 20:22:20|94530.1|94480.1|94533.3|94483.3|94533.9|94483.9|94530.1|94480.1|13
1651522950000|2022-05-02 20:22:30|94534.5|94484.5|94540|94490|94540|94490|94533.7|94483.7|18
1651522960000|2022-05-02 20:22:40|94533.2|94483.2|94547.4|94497.4|94547.4|94497.4|94533.2|94483.2|14
1651522970000|2022-05-02 20:22:50|94546.9|94496.9|94541.8|94491.8|94546.9|94496.9|94537.7|94487.7|14
1651522980000|2022-05-02 20:23:00|94541.2|94491.2|94541.1|94491.1|94544.4|94494.4|94539.5|94489.5|21
1651522990000|2022-05-02 20:23:10|94540.7|94490.7|94545.2|94495.2|94546.9|94496.9|94540.7|94490.7|20
1651523000000|2022-05-02 20:23:20|94544|94494|94542.3|94492.3|94547.6|94497.6|94540.8|94490.8|33
1651523010000|2022-05-02 20:23:30|94538.7|94488.7|94542.5|94492.5|94543.8|94493.8|94538.7|94488.7|14
1651523020000|2022-05-02 20:23:40|94541.5|94491.5|94539|94489|94544.7|94494.7|94538|94488|26
1651523030000|2022-05-02 20:23:50|94538.4|94488.4|94534.6|94484.6|94540.1|94490.1|94533.9|94483.9|29
1651523040000|2022-05-02 20:24:00|94536.2|94486.2|94534.9|94484.9|94537.6|94487.6|94533.5|94483.5|13
1651523050000|2022-05-02 20:24:10|94535.3|94485.3|94536.6|94486.6|94538.3|94488.3|94535.1|94485.1|11
1651523060000|2022-05-02 20:24:20|94535.3|94485.3|94536.7|94486.7|94536.7|94486.7|94533.9|94483.9|6
1651523070000|2022-05-02 20:24:30|94535.6|94485.6|94537.5|94487.5|94538.1|94488.1|94534.5|94484.5|15
1651523080000|2022-05-02 20:24:40|94536.9|94486.9|94532.4|94482.4|94536.9|94486.9|94527.4|94477.4|18
1651523090000|2022-05-02 20:24:50|94534.4|94484.4|94532.7|94482.7|94534.4|94484.4|94531.1|94481.1|9
1651523100000|2022-05-02 20:25:00|94532.9|94482.9|94531.7|94481.7|94533.8|94483.8|94531.7|94481.7|16
1651523110000|2022-05-02 20:25:10|94532.2|94482.2|94535.3|94485.3|94539.7|94489.7|94531.3|94481.3|30
1651523120000|2022-05-02 20:25:20|94536.9|94486.9|94538.8|94488.8|94538.8|94488.8|94534.7|94484.7|24
1651523130000|2022-05-02 20:25:30|94537.8|94487.8|94537.6|94487.6|94538|94488|94536.3|94486.3|13
1651523140000|2022-05-02 20:25:40|94537.4|94487.4|94536.2|94486.2|94539.3|94489.3|94535.8|94485.8|6
1651523150000|2022-05-02 20:25:50|94533.1|94483.1|94535.2|94485.2|94537.8|94487.8|94533.1|94483.1|10
1651523160000|2022-05-02 20:26:00|94535.6|94485.6|94538.3|94488.3|94538.3|94488.3|94534.3|94484.3|10
1651523170000|2022-05-02 20:26:10|94537.7|94487.7|94537.7|94487.7|94537.7|94487.7|94537.2|94487.2|5
1651523180000|2022-05-02 20:26:20|94537.3|94487.3|94535.4|94485.4|94537.4|94487.4|94534.3|94484.3|6
1651523190000|2022-05-02 20:26:30|94533.2|94483.2|94535.9|94485.9|94535.9|94485.9|94533.2|94483.2|4
1651523200000|2022-05-02 20:26:40|94534.9|94484.9|94533.1|94483.1|94536.4|94486.4|94533.1|94483.1|5
1651523210000|2022-05-02 20:26:50|94534.8|94484.8|94533.6|94483.6|94534.8|94484.8|94533.6|94483.6|2
1651523220000|2022-05-02 20:27:00|94534.5|94484.5|94536.5|94486.5|94542.6|94492.6|94534.5|94484.5|7
1651523230000|2022-05-02 20:27:10|94537|94487|94537.6|94487.6|94538.5|94488.5|94536.2|94486.2|18
1651523240000|2022-05-02 20:27:20|94537.2|94487.2|94541.7|94491.7|94542.8|94492.8|94536.4|94486.4|26
1651523250000|2022-05-02 20:27:30|94541.2|94491.2|94541.4|94491.4|94543|94493|94541.2|94491.2|13
1651523260000|2022-05-02 20:27:40|94541.3|94491.3|94535.7|94485.7|94541.3|94491.3|94534.1|94484.1|23
1651523270000|2022-05-02 20:27:50|94535|94485|94540.4|94490.4|94540.4|94490.4|94535|94485|18
1651523280000|2022-05-02 20:28:00|94540.3|94490.3|94537.1|94487.1|94540.9|94490.9|94537.1|94487.1|13
1651523300000|2022-05-02 20:28:20|94537.8|94487.8|94535.6|94485.6|94538.9|94488.9|94535.6|94485.6|26
1651523310000|2022-05-02 20:28:30|94535.9|94485.9|94532.5|94482.5|94538|94488|94530.7|94480.7|28
1651523320000|2022-05-02 20:28:40|94532.3|94482.3|94531.8|94481.8|94532.8|94482.8|94531.1|94481.1|12
1651523330000|2022-05-02 20:28:50|94532.2|94482.2|94531.8|94481.8|94532.2|94482.2|94531.1|94481.1|6
1651523340000|2022-05-02 20:29:00|94532.1|94482.1|94528.7|94478.7|94534.2|94484.2|94528.1|94478.1|19
1651523350000|2022-05-02 20:29:10|94528.6|94478.6|94516.6|94466.6|94528.6|94478.6|94512.4|94462.4|18
1651523360000|2022-05-02 20:29:20|94518.1|94468.1|94524.9|94474.9|94525.1|94475.1|94517.5|94467.5|25
1651523370000|2022-05-02 20:29:30|94524.8|94474.8|94521.2|94471.2|94525.4|94475.4|94521.2|94471.2|20
1651523380000|2022-05-02 20:29:40|94524|94474|94523.1|94473.1|94525.7|94475.7|94521|94471|16
1651523390000|2022-05-02 20:29:50|94521.9|94471.9|94507.7|94457.7|94524.7|94474.7|94507.7|94457.7|16
1651523400000|2022-05-02 20:30:00|94502.5|94452.5|94484.4|94434.4|94502.5|94452.5|94481.9|94431.9|39
1651523410000|2022-05-02 20:30:10|94483.9|94433.9|94488.4|94438.4|94488.4|94438.4|94482.8|94432.8|19
1651523420000|2022-05-02 20:30:20|94488.6|94438.6|94488.1|94438.1|94490.6|94440.6|94488.1|94438.1|28
1651523430000|2022-05-02 20:30:30|94488|94438|94488.9|94438.9|94489.8|94439.8|94486|94436|17
1651523440000|2022-05-02 20:30:40|94489.1|94439.1|94488|94438|94489.8|94439.8|94486.7|94436.7|13
1651523450000|2022-05-02 20:30:50|94487.7|94437.7|94485|94435|94488.1|94438.1|94485|94435|10
1651523460000|2022-05-02 20:31:00|94486.4|94436.4|94483.9|94433.9|94490|94440|94483.3|94433.3|27
1651523470000|2022-05-02 20:31:10|94485|94435|94485.9|94435.9|94486.6|94436.6|94482.5|94432.5|13
1651523480000|2022-05-02 20:31:20|94484.7|94434.7|94485|94435|94486.7|94436.7|94483.2|94433.2|18
1651523490000|2022-05-02 20:31:30|94485.1|94435.1|94476.9|94426.9|94486.4|94436.4|94474.5|94424.5|29
1651523500000|2022-05-02 20:31:40|94473.8|94423.8|94466.7|94416.7|94473.8|94423.8|94463.2|94413.2|29
1651523510000|2022-05-02 20:31:50|94463.6|94413.6|94465.7|94415.7|94466.5|94416.5|94463.6|94413.6|17
1651523520000|2022-05-02 20:32:00|94466.2|94416.2|94463.7|94413.7|94466.2|94416.2|94462.6|94412.6|11
1651523530000|2022-05-02 20:32:10|94463.9|94413.9|94462.6|94412.6|94464.5|94414.5|94461.4|94411.4|15
1651523540000|2022-05-02 20:32:20|94461.1|94411.1|94463.7|94413.7|94464.2|94414.2|94460.6|94410.6|11
1651523550000|2022-05-02 20:32:30|94463.3|94413.3|94463.6|94413.6|94464|94414|94463.3|94413.3|8
1651523560000|2022-05-02 20:32:40|94464.1|94414.1|94464.5|94414.5|94465.2|94415.2|94462|94412|7
1651523570000|2022-05-02 20:32:50|94464.6|94414.6|94462.3|94412.3|94465.2|94415.2|94460.4|94410.4|6
1651523580000|2022-05-02 20:33:00|94463.9|94413.9|94464.6|94414.6|94464.6|94414.6|94462.3|94412.3|5
1651523590000|2022-05-02 20:33:10|94465.3|94415.3|94461.7|94411.7|94466|94416|94460.9|94410.9|6
1651523600000|2022-05-02 20:33:20|94464.3|94414.3|94467.1|94417.1|94467.1|94417.1|94455.8|94405.8|16
1651523610000|2022-05-02 20:33:30|94464|94414|94470.5|94420.5|94472|94422|94464|94414|18
1651523620000|2022-05-02 20:33:40|94469.3|94419.3|94469.1|94419.1|94471|94421|94469.1|94419.1|6
1651523630000|2022-05-02 20:33:50|94469.4|94419.4|94469.4|94419.4|94469.7|94419.7|94469.1|94419.1|5
1651523640000|2022-05-02 20:34:00|94470|94420|94469.3|94419.3|94470.7|94420.7|94469.3|94419.3|11
1651523650000|2022-05-02 20:34:10|94469.2|94419.2|94471.3|94421.3|94471.3|94421.3|94469.1|94419.1|8
1651523660000|2022-05-02 20:34:20|94470.5|94420.5|94469.8|94419.8|94470.7|94420.7|94469.8|94419.8|4
1651523670000|2022-05-02 20:34:30|94471.2|94421.2|94470.9|94420.9|94471.5|94421.5|94469.6|94419.6|7
1651523680000|2022-05-02 20:34:40|94470.1|94420.1|94469.5|94419.5|94471.1|94421.1|94469.2|94419.2|11
1651523690000|2022-05-02 20:34:50|94470.5|94420.5|94471.2|94421.2|94471.7|94421.7|94468.6|94418.6|10
1651523700000|2022-05-02 20:35:00|94471.4|94421.4|94466.5|94416.5|94472.9|94422.9|94463.7|94413.7|31
1651523710000|2022-05-02 20:35:10|94466.4|94416.4|94470.4|94420.4|94471|94421|94466.4|94416.4|27
1651523720000|2022-05-02 20:35:20|94470.5|94420.5|94468|94418|94470.6|94420.6|94467.3|94417.3|16
1651523730000|2022-05-02 20:35:30|94468.7|94418.7|94470|94420|94470.5|94420.5|94467.5|94417.5|17
1651523740000|2022-05-02 20:35:40|94469.9|94419.9|94469|94419|94470.7|94420.7|94468.5|94418.5|13
1651523750000|2022-05-02 20:35:50|94468.9|94418.9|94472.8|94422.8|94472.8|94422.8|94468.9|94418.9|10
1651523760000|2022-05-02 20:36:00|94472.1|94422.1|94470.8|94420.8|94472.1|94422.1|94469|94419|9
1651523770000|2022-05-02 20:36:10|94471.6|94421.6|94468.3|94418.3|94472.8|94422.8|94468.3|94418.3|6
1651523780000|2022-05-02 20:36:20|94468.2|94418.2|94463.4|94413.4|94468.2|94418.2|94462.7|94412.7|20
1651523790000|2022-05-02 20:36:30|94462.8|94412.8|94464.4|94414.4|94464.7|94414.7|94462.8|94412.8|10
1651523800000|2022-05-02 20:36:40|94464|94414|94464|94414|94464.8|94414.8|94463.7|94413.7|9
1651523810000|2022-05-02 20:36:50|94464.8|94414.8|94463.9|94413.9|94464.8|94414.8|94463.9|94413.9|3
1651523820000|2022-05-02 20:37:00|94463.7|94413.7|94464.9|94414.9|94465.2|94415.2|94463.2|94413.2|9
1651523830000|2022-05-02 20:37:10|94464.4|94414.4|94463.9|94413.9|94465.1|94415.1|94462.7|94412.7|9
1651523840000|2022-05-02 20:37:20|94466.2|94416.2|94464.9|94414.9|94466.2|94416.2|94464.9|94414.9|2
1651523850000|2022-05-02 20:37:30|94464.4|94414.4|94468.9|94418.9|94469|94419|94464.1|94414.1|11
1651523860000|2022-05-02 20:37:40|94469|94419|94465.7|94415.7|94469.3|94419.3|94464.7|94414.7|15
1651523870000|2022-05-02 20:37:50|94464.9|94414.9|94466.3|94416.3|94467.1|94417.1|94464.9|94414.9|11
1651523880000|2022-05-02 20:38:00|94466.6|94416.6|94465.7|94415.7|94466.7|94416.7|94465.7|94415.7|8
1651523890000|2022-05-02 20:38:10|94466.4|94416.4|94463.2|94413.2|94466.4|94416.4|94462.7|94412.7|11
1651523900000|2022-05-02 20:38:20|94462.7|94412.7|94464.2|94414.2|94464.2|94414.2|94462.1|94412.1|13
1651523910000|2022-05-02 20:38:30|94463|94413|94462|94412|94463|94413|94461|94411|14
1651523920000|2022-05-02 20:38:40|94461|94411|94463.2|94413.2|94463.7|94413.7|94460.9|94410.9|9
1651523930000|2022-05-02 20:38:50|94463.1|94413.1|94462.2|94412.2|94465.1|94415.1|94462.2|94412.2|9
1651523940000|2022-05-02 20:39:00|94462.1|94412.1|94454|94404|94462.1|94412.1|94453.3|94403.3|19
1651523950000|2022-05-02 20:39:10|94453.6|94403.6|94456.4|94406.4|94458.1|94408.1|94453.6|94403.6|8
1651523960000|2022-05-02 20:39:20|94455.2|94405.2|94456.6|94406.6|94456.6|94406.6|94455.1|94405.1|6
1651523970000|2022-05-02 20:39:30|94456.1|94406.1|94452.6|94402.6|94456.3|94406.3|94452|94402|21
1651523980000|2022-05-02 20:39:40|94451.9|94401.9|94451.4|94401.4|94452.1|94402.1|94450.9|94400.9|8
1651523990000|2022-05-02 20:39:50|94452.8|94402.8|94451.6|94401.6|94452.8|94402.8|94451.4|94401.4|7
1651524000000|2022-05-02 20:40:00|94451.3|94401.3|94451.6|94401.6|94452.2|94402.2|94450.7|94400.7|14
1651524010000|2022-05-02 20:40:10|94451.1|94401.1|94450.7|94400.7|94452.4|94402.4|94450.7|94400.7|10
1651524020000|2022-05-02 20:40:20|94451.1|94401.1|94448.2|94398.2|94451.3|94401.3|94447.9|94397.9|15
1651524030000|2022-05-02 20:40:30|94448.6|94398.6|94448.7|94398.7|94448.7|94398.7|94447|94397|13
1651524040000|2022-05-02 20:40:40|94449.8|94399.8|94450|94400|94450|94400|94448.8|94398.8|12
1651524050000|2022-05-02 20:40:50|94448.6|94398.6|94449.2|94399.2|94449.4|94399.4|94448.5|94398.5|10
1651524060000|2022-05-02 20:41:00|94449|94399|94451.2|94401.2|94451.2|94401.2|94449|94399|13
1651524070000|2022-05-02 20:41:10|94450.9|94400.9|94450.7|94400.7|94451.4|94401.4|94450.3|94400.3|10
1651524080000|2022-05-02 20:41:20|94450.6|94400.6|94451|94401|94453|94403|94450.6|94400.6|20
1651524090000|2022-05-02 20:41:30|94451.3|94401.3|94450.6|94400.6|94451.3|94401.3|94450.4|94400.4|5
1651524100000|2022-05-02 20:41:40|94449.8|94399.8|94446.6|94396.6|94450.4|94400.4|94445.7|94395.7|10
1651524110000|2022-05-02 20:41:50|94449.7|94399.7|94449.4|94399.4|94450.7|94400.7|94448.8|94398.8|12
1651524120000|2022-05-02 20:42:00|94450.8|94400.8|94449.4|94399.4|94450.8|94400.8|94448.8|94398.8|8
1651524130000|2022-05-02 20:42:10|94450|94400|94448|94398|94450.1|94400.1|94448|94398|6
1651524140000|2022-05-02 20:42:20|94448.9|94398.9|94452.1|94402.1|94452.1|94402.1|94448.2|94398.2|8
1651524150000|2022-05-02 20:42:30|94449.3|94399.3|94450.2|94400.2|94451.5|94401.5|94449.3|94399.3|6
1651524160000|2022-05-02 20:42:40|94449.4|94399.4|94449.4|94399.4|94450.5|94400.5|94449.4|94399.4|6
1651524170000|2022-05-02 20:42:50|94449.7|94399.7|94448.1|94398.1|94450.7|94400.7|94448.1|94398.1|10
1651524180000|2022-05-02 20:43:00|94447.6|94397.6|94445.9|94395.9|94448|94398|94445.7|94395.7|16
1651524190000|2022-05-02 20:43:10|94446.1|94396.1|94444.4|94394.4|94446.3|94396.3|94443.9|94393.9|7
1651524200000|2022-05-02 20:43:20|94444|94394|94444.4|94394.4|94445.1|94395.1|94444|94394|4
1651524210000|2022-05-02 20:43:30|94444.6|94394.6|94443.9|94393.9|94444.6|94394.6|94443.7|94393.7|3
1651524220000|2022-05-02 20:43:40|94443.6|94393.6|94443.3|94393.3|94443.8|94393.8|94442|94392|6
1651524230000|2022-05-02 20:43:50|94443|94393|94443.1|94393.1|94443.8|94393.8|94443|94393|5
1651524240000|2022-05-02 20:44:00|94443.7|94393.7|94442.9|94392.9|94443.7|94393.7|94442.9|94392.9|5
1651524250000|2022-05-02 20:44:10|94442.3|94392.3|94445|94395|94446.5|94396.5|94441.5|94391.5|13
1651524260000|2022-05-02 20:44:20|94441.8|94391.8|94446.2|94396.2|94446.2|94396.2|94441.6|94391.6|8
1651524270000|2022-05-02 20:44:30|94444.9|94394.9|94434.8|94384.8|94445.8|94395.8|94434.8|94384.8|11
1651524280000|2022-05-02 20:44:40|94435|94385|94437.8|94387.8|94440.1|94390.1|94434.2|94384.2|5
1651524290000|2022-05-02 20:44:50|94436.3|94386.3|94434.5|94384.5|94436.3|94386.3|94433.1|94383.1|6
1651524300000|2022-05-02 20:45:00|94432.9|94382.9|94445.4|94395.4|94445.4|94395.4|94432.9|94382.9|22
1651524310000|2022-05-02 20:45:10|94442.2|94392.2|94451.6|94401.6|94451.7|94401.7|94435.8|94385.8|19
1651524320000|2022-05-02 20:45:20|94451.3|94401.3|94445.6|94395.6|94454.5|94404.5|94442|94392|17
1651524330000|2022-05-02 20:45:30|94446.3|94396.3|94446.2|94396.2|94447.4|94397.4|94445.4|94395.4|10
1651524340000|2022-05-02 20:45:40|94447.2|94397.2|94445.5|94395.5|94447.2|94397.2|94445.3|94395.3|8
1651524350000|2022-05-02 20:45:50|94445.9|94395.9|94445.7|94395.7|94445.9|94395.9|94445.7|94395.7|2
1651524360000|2022-05-02 20:46:00|94436.7|94386.7|94443.4|94393.4|94446|94396|94436.7|94386.7|18
1651524370000|2022-05-02 20:46:10|94443.3|94393.3|94440.1|94390.1|94444.1|94394.1|94440.1|94390.1|13
1651524380000|2022-05-02 20:46:20|94440.8|94390.8|94441.3|94391.3|94442|94392|94440.3|94390.3|11
1651524390000|2022-05-02 20:46:30|94441.6|94391.6|94437.8|94387.8|94443|94393|94437.8|94387.8|11
1651524400000|2022-05-02 20:46:40|94438.7|94388.7|94436.2|94386.2|94444.2|94394.2|94434.5|94384.5|8
1651524410000|2022-05-02 20:46:50|94438|94388|94443.2|94393.2|94443.8|94393.8|94433.6|94383.6|16
1651524420000|2022-05-02 20:47:00|94442.7|94392.7|94443.5|94393.5|94444.3|94394.3|94442.7|94392.7|11
1651524430000|2022-05-02 20:47:10|94442.5|94392.5|94442.3|94392.3|94442.9|94392.9|94440.9|94390.9|6
1651524440000|2022-05-02 20:47:20|94443|94393|94442.5|94392.5|94443.2|94393.2|94442.5|94392.5|4
1651524450000|2022-05-02 20:47:30|94442.4|94392.4|94442.9|94392.9|94443.5|94393.5|94442.4|94392.4|7
1651524460000|2022-05-02 20:47:40|94443.2|94393.2|94443.8|94393.8|94443.8|94393.8|94443.1|94393.1|8
1651524470000|2022-05-02 20:47:50|94443.7|94393.7|94441.9|94391.9|94443.9|94393.9|94441.9|94391.9|7
1651524480000|2022-05-02 20:48:00|94442.8|94392.8|94440.9|94390.9|94443.9|94393.9|94440.9|94390.9|16
1651524490000|2022-05-02 20:48:10|94441.1|94391.1|94439.5|94389.5|94441.2|94391.2|94439.4|94389.4|10
1651524500000|2022-05-02 20:48:20|94440.9|94390.9|94441.5|94391.5|94441.5|94391.5|94439.3|94389.3|18
1651524510000|2022-05-02 20:48:30|94441.8|94391.8|94442.3|94392.3|94442.6|94392.6|94441.8|94391.8|6
1651524520000|2022-05-02 20:48:40|94442.2|94392.2|94441.5|94391.5|94442.5|94392.5|94441.4|94391.4|7
1651524530000|2022-05-02 20:48:50|94442.2|94392.2|94442.1|94392.1|94442.2|94392.2|94442|94392|3
1651524540000|2022-05-02 20:49:00|94441.5|94391.5|94433|94383|94442.5|94392.5|94430.5|94380.5|17
1651524550000|2022-05-02 20:49:10|94432.1|94382.1|94436.1|94386.1|94436.1|94386.1|94432.1|94382.1|11
1651524560000|2022-05-02 20:49:20|94436.8|94386.8|94435.6|94385.6|94436.8|94386.8|94433.8|94383.8|9
1651524570000|2022-05-02 20:49:30|94434.7|94384.7|94439.6|94389.6|94440.2|94390.2|94434.7|94384.7|20
1651524580000|2022-05-02 20:49:40|94440|94390|94437.7|94387.7|94440.5|94390.5|94433.8|94383.8|30
1651524590000|2022-05-02 20:49:50|94437|94387|94439.5|94389.5|94439.5|94389.5|94435.9|94385.9|18
1651524600000|2022-05-02 20:50:00|94433.7|94383.7|94442.4|94392.4|94443.8|94393.8|94433.7|94383.7|21
1651524610000|2022-05-02 20:50:10|94442|94392|94443|94393|94443|94393|94441.4|94391.4|15
1651524620000|2022-05-02 20:50:20|94443.3|94393.3|94443.1|94393.1|94443.5|94393.5|94442.4|94392.4|11
1651524630000|2022-05-02 20:50:30|94443|94393|94443.7|94393.7|94443.7|94393.7|94443|94393|2
1651524640000|2022-05-02 20:50:40|94432.9|94382.9|94422.4|94372.4|94440.7|94390.7|94422.4|94372.4|11
1651524650000|2022-05-02 20:50:50|94422.9|94372.9|94439.8|94389.8|94439.8|94389.8|94422.9|94372.9|6
1651524660000|2022-05-02 20:51:00|94439.9|94389.9|94438.5|94388.5|94443.5|94393.5|94435.8|94385.8|29
1651524670000|2022-05-02 20:51:10|94437.9|94387.9|94438.5|94388.5|94440|94390|94437.9|94387.9|3
1651524680000|2022-05-02 20:51:20|94442.6|94392.6|94442.7|94392.7|94442.7|94392.7|94436.3|94386.3|7
1651524690000|2022-05-02 20:51:30|94442|94392|94441.8|94391.8|94442|94392|94433.9|94383.9|8
1651524700000|2022-05-02 20:51:40|94441.1|94391.1|94442.2|94392.2|94443|94393|94435.4|94385.4|11
1651524710000|2022-05-02 20:51:50|94442.3|94392.3|94440.5|94390.5|94442.3|94392.3|94440.4|94390.4|18
1651524720000|2022-05-02 20:52:00|94441|94391|94441.6|94391.6|94441.9|94391.9|94440.9|94390.9|11
1651524730000|2022-05-02 20:52:10|94442|94392|94440.4|94390.4|94442|94392|94440.4|94390.4|9
1651524740000|2022-05-02 20:52:20|94440.5|94390.5|94436.3|94386.3|94440.5|94390.5|94435.6|94385.6|8
1651524750000|2022-05-02 20:52:30|94435.5|94385.5|94435.7|94385.7|94435.9|94385.9|94432.6|94382.6|13
1651524760000|2022-05-02 20:52:40|94435.1|94385.1|94435.8|94385.8|94435.8|94385.8|94434.9|94384.9|4
1651524770000|2022-05-02 20:52:50|94436.3|94386.3|94433.2|94383.2|94436.3|94386.3|94433.2|94383.2|11
1651524780000|2022-05-02 20:53:00|94433.9|94383.9|94434.2|94384.2|94434.8|94384.8|94433.6|94383.6|11
1651524790000|2022-05-02 20:53:10|94434.1|94384.1|94433.5|94383.5|94434.1|94384.1|94433.5|94383.5|3
1651524800000|2022-05-02 20:53:20|94433.7|94383.7|94434.2|94384.2|94434.5|94384.5|94432.9|94382.9|14
1651524810000|2022-05-02 20:53:30|94434.3|94384.3|94435.1|94385.1|94435.1|94385.1|94434.3|94384.3|10
1651524820000|2022-05-02 20:53:40|94434.6|94384.6|94429.1|94379.1|94434.6|94384.6|94420.3|94370.3|13
1651524830000|2022-05-02 20:53:50|94430.3|94380.3|94429.3|94379.3|94431|94381|94429.3|94379.3|7
1651524840000|2022-05-02 20:54:00|94430.2|94380.2|94429.2|94379.2|94430.2|94380.2|94426.5|94376.5|16
1651524850000|2022-05-02 20:54:10|94429.5|94379.5|94418.9|94368.9|94431|94381|94418.9|94368.9|16
1651524860000|2022-05-02 20:54:20|94429.4|94379.4|94426.4|94376.4|94431.3|94381.3|94418.1|94368.1|18
1651524870000|2022-05-02 20:54:30|94425.2|94375.2|94427.8|94377.8|94428.8|94378.8|94424.6|94374.6|20
1651524880000|2022-05-02 20:54:40|94427.6|94377.6|94428|94378|94428.1|94378.1|94425.9|94375.9|17
1651524890000|2022-05-02 20:54:50|94427.7|94377.7|94429.7|94379.7|94430.4|94380.4|94426.7|94376.7|25
1651524900000|2022-05-02 20:55:00|94429.6|94379.6|94440.3|94390.3|94510.7|94396.5|94429.6|94334.5|45
1651524910000|2022-05-02 20:55:10|94439.2|94389.2|94440.4|94390.4|94441.1|94391.1|94437.9|94387.9|21
1651524920000|2022-05-02 20:55:20|94440.7|94390.7|94442.2|94392.2|94508.4|94401.1|94437.2|94353|27
1651524930000|2022-05-02 20:55:30|94439.1|94389.1|94436.5|94386.5|94498.7|94393|94433.4|94347.3|23
1651524940000|2022-05-02 20:55:40|94433.2|94383.2|94435.7|94385.7|94435.8|94385.8|94432|94382|16
1651524950000|2022-05-02 20:55:50|94435.4|94385.4|94433.9|94383.9|94435.9|94385.9|94433.9|94383.9|9
1651524960000|2022-05-02 20:56:00|94433.8|94383.8|94433.5|94383.5|94497.3|94393.8|94431.2|94339.7|29
1651524970000|2022-05-02 20:56:10|94434.4|94384.4|94433.7|94383.7|94435.6|94385.6|94432.2|94382.2|9
1651524980000|2022-05-02 20:56:20|94434|94384|94431.7|94381.7|94435.4|94385.4|94431.7|94381.7|14
1651524990000|2022-05-02 20:56:30|94502.4|94344.2|94489|94351.4|94521|94394.7|94435.3|94344.2|53
1651525000000|2022-05-02 20:56:40|94484.8|94348.9|94435.8|94385.8|94537.9|94389.9|94435.4|94345|60
1651525010000|2022-05-02 20:56:50|94435.3|94385.3|94501.5|94358.2|94539.6|94389.3|94434.5|94343.4|43
1651525020000|2022-05-02 20:57:00|94488.6|94354.8|94481.2|94354.1|94518.1|94392.8|94433.1|94345.9|59
1651525030000|2022-05-02 20:57:10|94486.4|94353.1|94485.7|94347.7|94523.4|94399.3|94437.2|94347.4|46
1651525040000|2022-05-02 20:57:20|94483|94349.7|94493|94342.6|94539.4|94392.6|94442.1|94319.5|72
1651525050000|2022-05-02 20:57:30|94490|94344.1|94489.3|94344.6|94526.8|94394|94439.8|94323.8|54
1651525060000|2022-05-02 20:57:40|94523.4|94323.4|94510.9|94339.1|94523.4|94399.9|94446|94323.4|48
1651525070000|2022-05-02 20:57:50|94441.4|94391.4|94493.2|94343.2|94527.1|94391.4|94440.3|94325.1|57
1651525080000|2022-05-02 20:58:00|94517.3|94317.3|94517.2|94346.1|94519.6|94388.3|94438.3|94317.3|53
1651525090000|2022-05-02 20:58:10|94514.2|94344.7|94511|94311|94514.2|94386.3|94432.8|94311|34
1651525100000|2022-05-02 20:58:20|94508.2|94308.5|94509.7|94309.7|94509.7|94309.7|94508.2|94308.5|2
1651525110000|2022-05-02 20:58:30|94501.3|94319.2|94479|94337.9|94502.2|94342.8|94473.4|94317.4|9
1651525120000|2022-05-02 20:58:40|94481.7|94334.4|94482.4|94337.3|94507|94340.6|94476.5|94311.2|9
1651525130000|2022-05-02 20:58:50|94492|94326.3|94491.3|94322.4|94492|94336.5|94470.7|94322.1|7
1651525140000|2022-05-02 20:59:00|94479.4|94337.6|94490.5|94330.6|94490.5|94386.5|94435.3|94330.6|14
1651525150000|2022-05-02 20:59:10|94489.4|94332|94488.1|94353.2|94526.5|94388.8|94438.5|94332|39
1651525160000|2022-05-02 20:59:20|94484.3|94351.8|94510.3|94348.5|94597.6|94397.6|94434.7|94338.6|47
1651525170000|2022-05-02 20:59:30|94507.1|94350.4|94435.4|94385.4|94507.1|94392.8|94433.5|94350.4|22
1651525180000|2022-05-02 20:59:40|94435.5|94385.5|94435.1|94385.1|94486.2|94393.7|94434.8|94352.4|23
1651525190000|2022-05-02 20:59:50|94435|94385|94515.9|94315.9|94568.9|94386.2|94434.6|94315.9|33
1651525200000|2022-05-02 21:00:00|94517.1|94317.1|94544.7|94344.7|94555.1|94355.1|94517.1|94317.1|5
1651525220000|2022-05-02 21:00:20|94557.8|94357.8|94557.8|94357.8|94557.8|94357.8|94557.8|94357.8|1
1651525820000|2022-05-02 21:10:20|94702|94502|94693.5|94493.5|94702|94502|94693.5|94493.5|2
1651525850000|2022-05-02 21:10:50|94665.6|94465.6|94665.8|94465.8|94666.1|94466.1|94665.6|94465.6|3
1651525890000|2022-05-02 21:11:30|94668.1|94468.1|94668.1|94468.1|94668.1|94468.1|94668.1|94468.1|1
1651525920000|2022-05-02 21:12:00|94668.3|94468.3|94634.8|94434.8|94668.3|94468.3|94623.4|94423.4|5
1651525930000|2022-05-02 21:12:10|94664.7|94464.7|94664.7|94464.7|94664.7|94464.7|94664.7|94464.7|1
1651525950000|2022-05-02 21:12:30|94654.3|94454.3|94661.2|94461.2|94664.9|94464.9|94654.3|94454.3|4
1651525960000|2022-05-02 21:12:40|94670.4|94470.4|94643.5|94443.5|94670.4|94470.4|94640|94440|3
1651525970000|2022-05-02 21:12:50|94640.4|94440.4|94655.1|94455.1|94655.1|94455.1|94640.4|94440.4|4
1651525980000|2022-05-02 21:13:00|94655|94455|94626.1|94426.1|94655|94455|94618.7|94418.7|5
1651525990000|2022-05-02 21:13:10|94631|94431|94632.3|94432.3|94643|94443|94631|94431|5
1651526000000|2022-05-02 21:13:20|94640.9|94440.9|94691.3|94491.3|94691.3|94491.3|94640.9|94440.9|2
1651526010000|2022-05-02 21:13:30|94644.7|94444.7|94661.1|94461.1|94661.1|94461.1|94644.7|94444.7|3
1651526020000|2022-05-02 21:13:40|94670.2|94470.2|94626.3|94426.3|94670.2|94470.2|94606.4|94406.4|5
1651526030000|2022-05-02 21:13:50|94673.4|94473.4|94683.8|94483.8|94683.8|94483.8|94673.4|94473.4|2
1651526040000|2022-05-02 21:14:00|94654.9|94454.9|94652.2|94452.2|94654.9|94454.9|94652.2|94452.2|2
1651526050000|2022-05-02 21:14:10|94641.3|94441.3|94658.3|94458.3|94658.3|94458.3|94641.3|94441.3|3
1651526060000|2022-05-02 21:14:20|94666.7|94466.7|94628.6|94428.6|94666.7|94466.7|94628.6|94428.6|2
1651526070000|2022-05-02 21:14:30|94639.9|94439.9|94652.2|94452.2|94652.2|94452.2|94636.1|94436.1|5
1651526080000|2022-05-02 21:14:40|94702.8|94502.8|94684.1|94484.1|94702.8|94502.8|94631.3|94431.3|12
1651526090000|2022-05-02 21:14:50|94694.7|94494.7|94691.2|94491.2|94699.9|94499.9|94684.8|94484.8|8
1651526100000|2022-05-02 21:15:00|94679.4|94479.4|94681.6|94481.6|94684.3|94484.3|94652.4|94452.4|11
1651526110000|2022-05-02 21:15:10|94685|94485|94690|94490|94729.2|94529.2|94685|94485|6
1651526120000|2022-05-02 21:15:20|94718.5|94518.5|94705.6|94505.6|94735.3|94535.3|94698.7|94498.7|10
1651526130000|2022-05-02 21:15:30|94676.2|94476.2|94703.5|94503.5|94703.5|94503.5|94657.5|94457.5|11
1651526140000|2022-05-02 21:15:40|94702.6|94502.6|94702.6|94502.6|94702.6|94502.6|94702.6|94502.6|1
1651526150000|2022-05-02 21:15:50|94683.9|94483.9|94656.9|94456.9|94683.9|94483.9|94656.9|94456.9|2
1651526160000|2022-05-02 21:16:00|94629.3|94429.3|94690.4|94490.4|94690.4|94490.4|94629.3|94429.3|4
1651526170000|2022-05-02 21:16:10|94652.2|94452.2|94652.2|94452.2|94652.2|94452.2|94652.2|94452.2|1
1651526180000|2022-05-02 21:16:20|94670.9|94470.9|94670.9|94470.9|94670.9|94470.9|94670.9|94470.9|1
1651526190000|2022-05-02 21:16:30|94640.4|94440.4|94656.7|94456.7|94656.7|94456.7|94640.4|94440.4|4
1651526200000|2022-05-02 21:16:40|94617|94417|94646.3|94446.3|94646.6|94446.6|94617|94417|6
1651526210000|2022-05-02 21:16:50|94612.3|94412.3|94669.6|94469.6|94696.6|94496.6|94612.3|94412.3|12
1651526220000|2022-05-02 21:17:00|94676.7|94476.7|94724|94524|94724|94524|94676.7|94476.7|4
1651526230000|2022-05-02 21:17:10|94740|94540|94740|94540|94740|94540|94740|94540|1
1651526240000|2022-05-02 21:17:20|94703.2|94503.2|94684.2|94484.2|94715.8|94515.8|94679.5|94479.5|11
1651526250000|2022-05-02 21:17:30|94686.2|94486.2|94684.8|94484.8|94692.4|94492.4|94646.7|94446.7|10
1651526260000|2022-05-02 21:17:40|94678.4|94478.4|94685.3|94485.3|94685.3|94485.3|94648.3|94448.3|5
1651526270000|2022-05-02 21:17:50|94682.5|94482.5|94664.2|94464.2|94682.5|94482.5|94642.5|94442.5|5
1651526280000|2022-05-02 21:18:00|94666.3|94466.3|94666.3|94466.3|94666.3|94466.3|94666.3|94466.3|1
1651526290000|2022-05-02 21:18:10|94677|94477|94682.3|94482.3|94683.7|94483.7|94666.7|94466.7|8
1651526300000|2022-05-02 21:18:20|94679.9|94479.9|94681.9|94481.9|94681.9|94481.9|94657.1|94457.1|6
1651526310000|2022-05-02 21:18:30|94684.1|94484.1|94684.1|94484.1|94684.1|94484.1|94684.1|94484.1|1
1651526340000|2022-05-02 21:19:00|94603.1|94403.1|94603.1|94403.1|94603.1|94403.1|94603.1|94403.1|1
1651526350000|2022-05-02 21:19:10|94651.9|94451.9|94636.8|94436.8|94657.4|94457.4|94632|94432|8
1651526360000|2022-05-02 21:19:20|94639.2|94439.2|94652.8|94452.8|94652.8|94452.8|94626.1|94426.1|10
1651526370000|2022-05-02 21:19:30|94614|94414|94630.3|94430.3|94639.9|94439.9|94612.2|94412.2|13
1651526380000|2022-05-02 21:19:40|94618.1|94418.1|94631.2|94431.2|94631.2|94431.2|94609|94409|8
1651526390000|2022-05-02 21:19:50|94622.3|94422.3|94594.2|94394.2|94622.3|94422.3|94594.2|94394.2|9
1651526400000|2022-05-02 21:20:00|94601.1|94401.1|94594.3|94394.3|94601.1|94401.1|94593.9|94393.9|8
1651526410000|2022-05-02 21:20:10|94597.5|94397.5|94579.7|94379.7|94597.5|94397.5|94564.4|94364.4|8
1651526420000|2022-05-02 21:20:20|94589.8|94389.8|94603.2|94403.2|94617.1|94417.1|94589.8|94389.8|9
1651526430000|2022-05-02 21:20:30|94605.6|94405.6|94572.2|94372.2|94605.6|94405.6|94568.3|94368.3|7
1651526440000|2022-05-02 21:20:40|94573.9|94373.9|94579.4|94379.4|94579.9|94379.9|94573.9|94373.9|6
1651526450000|2022-05-02 21:20:50|94579.6|94379.6|94567.1|94367.1|94579.6|94379.6|94560.9|94360.9|6
1651526460000|2022-05-02 21:21:00|94567.2|94367.2|94565.1|94365.1|94569|94369|94564.3|94364.3|8
1651526470000|2022-05-02 21:21:10|94568.3|94368.3|94551.6|94351.6|94597.9|94397.9|94551.6|94351.6|8
1651526480000|2022-05-02 21:21:20|94568.8|94368.8|94578.8|94378.8|94579.5|94379.5|94568.3|94368.3|6
1651526490000|2022-05-02 21:21:30|94579.1|94379.1|94563.2|94363.2|94579.1|94379.1|94557|94357|5
1651526500000|2022-05-02 21:21:40|94560.7|94360.7|94578.7|94378.7|94579.3|94379.3|94560.7|94360.7|4
1651526510000|2022-05-02 21:21:50|94579.6|94379.6|94590.2|94390.2|94599.2|94399.2|94578.7|94378.7|7
1651526520000|2022-05-02 21:22:00|94591.9|94391.9|94563.6|94363.6|94593.4|94393.4|94563.6|94363.6|5
1651526530000|2022-05-02 21:22:10|94572|94372|94593.7|94393.7|94606.1|94406.1|94572|94372|10
1651526540000|2022-05-02 21:22:20|94598.2|94398.2|94590.4|94390.4|94598.2|94398.2|94589.7|94389.7|8
1651526550000|2022-05-02 21:22:30|94592.1|94392.1|94577.6|94377.6|94594|94394|94558.8|94358.8|8
1651526560000|2022-05-02 21:22:40|94581.6|94381.6|94591.3|94391.3|94597.4|94397.4|94581.6|94381.6|7
1651526570000|2022-05-02 21:22:50|94594.2|94394.2|94587.1|94387.1|94594.2|94394.2|94584.3|94384.3|12
1651526580000|2022-05-02 21:23:00|94584.8|94384.8|94575.2|94375.2|94587.9|94387.9|94569.2|94369.2|7
1651526590000|2022-05-02 21:23:10|94571.8|94371.8|94588.7|94388.7|94589.3|94389.3|94560.9|94360.9|4
1651526600000|2022-05-02 21:23:20|94585.8|94385.8|94568.5|94368.5|94592.4|94392.4|94568.5|94368.5|7
1651526610000|2022-05-02 21:23:30|94575.2|94375.2|94582.7|94382.7|94586.2|94386.2|94575.2|94375.2|5
1651526620000|2022-05-02 21:23:40|94581.4|94381.4|94571.8|94371.8|94581.4|94381.4|94563.1|94363.1|7
1651526630000|2022-05-02 21:23:50|94569.3|94369.3|94571.2|94371.2|94572.9|94372.9|94569.3|94369.3|5
1651526640000|2022-05-02 21:24:00|94567.1|94367.1|94572.5|94372.5|94590.3|94390.3|94555.5|94355.5|10
1651526650000|2022-05-02 21:24:10|94584.3|94384.3|94591.8|94391.8|94592.8|94392.8|94584.3|94384.3|5
1651526660000|2022-05-02 21:24:20|94589.4|94389.4|94581.3|94381.3|94589.4|94389.4|94563.8|94363.8|6
1651526670000|2022-05-02 21:24:30|94580.2|94380.2|94573.3|94373.3|94581.4|94381.4|94571|94371|7
1651526680000|2022-05-02 21:24:40|94587.7|94387.7|94584.8|94384.8|94588|94388|94584.8|94384.8|5
1651526690000|2022-05-02 21:24:50|94579.1|94379.1|94596.7|94396.7|94596.7|94396.7|94558.4|94358.4|8
1651526700000|2022-05-02 21:25:00|94589.9|94389.9|94590.4|94390.4|94593.6|94393.6|94589.3|94389.3|5
1651526710000|2022-05-02 21:25:10|94581.2|94381.2|94564.1|94364.1|94581.2|94381.2|94561.3|94361.3|4
1651526720000|2022-05-02 21:25:20|94563.3|94363.3|94583.5|94383.5|94584.8|94384.8|94563.3|94363.3|7
1651526730000|2022-05-02 21:25:30|94583.6|94383.6|94582.9|94382.9|94583.6|94383.6|94582.9|94382.9|3
1651526740000|2022-05-02 21:25:40|94590.9|94390.9|94573.7|94373.7|94590.9|94390.9|94573.7|94373.7|4
1651526750000|2022-05-02 21:25:50|94578.1|94378.1|94597.8|94397.8|94597.8|94397.8|94577.9|94377.9|3
1651526760000|2022-05-02 21:26:00|94591.4|94391.4|94578.5|94378.5|94595.6|94395.6|94578.1|94378.1|9
1651526770000|2022-05-02 21:26:10|94578.6|94378.6|94594|94394|94594|94394|94578.6|94378.6|2
1651526780000|2022-05-02 21:26:20|94586.3|94386.3|94568.4|94368.4|94597.8|94397.8|94568.4|94368.4|6
1651526790000|2022-05-02 21:26:30|94578|94378|94577.6|94377.6|94578|94378|94577.6|94377.6|5
1651526800000|2022-05-02 21:26:40|94567.6|94367.6|94578.5|94378.5|94578.5|94378.5|94567.6|94367.6|3
1651526810000|2022-05-02 21:26:50|94578.6|94378.6|94563.3|94363.3|94578.6|94378.6|94555.3|94355.3|5
1651526820000|2022-05-02 21:27:00|94566.3|94366.3|94586.7|94386.7|94586.8|94386.8|94566.3|94366.3|11
1651526830000|2022-05-02 21:27:10|94590.1|94390.1|94588.4|94388.4|94592.9|94392.9|94588.3|94388.3|9
1651526840000|2022-05-02 21:27:20|94585|94385|94569.3|94369.3|94585.3|94385.3|94563.4|94363.4|6
1651526850000|2022-05-02 21:27:30|94567.3|94367.3|94572.9|94372.9|94572.9|94372.9|94562.8|94362.8|7
1651526860000|2022-05-02 21:27:40|94583.5|94383.5|94566.3|94366.3|94589.1|94389.1|94563.6|94363.6|6
1651526870000|2022-05-02 21:27:50|94559.7|94359.7|94579.4|94379.4|94589.2|94389.2|94559.7|94359.7|8
1651526880000|2022-05-02 21:28:00|94588.6|94388.6|94578.4|94378.4|94588.6|94388.6|94562.8|94362.8|8
1651526890000|2022-05-02 21:28:10|94579.1|94379.1|94595.1|94395.1|94598.5|94398.5|94574.4|94374.4|8
1651526900000|2022-05-02 21:28:20|94594.7|94394.7|94606.1|94406.1|94609|94409|94594.7|94394.7|12
1651526910000|2022-05-02 21:28:30|94604.1|94404.1|94600.1|94400.1|94604.7|94404.7|94598.8|94398.8|8
1651526920000|2022-05-02 21:28:40|94583.2|94383.2|94577.6|94377.6|94592|94392|94569.6|94369.6|9
1651526930000|2022-05-02 21:28:50|94577.5|94377.5|94584.6|94384.6|94591|94391|94574.5|94374.5|8
1651526940000|2022-05-02 21:29:00|94612.8|94412.8|94580.2|94380.2|94612.8|94412.8|94558|94358|11
1651526950000|2022-05-02 21:29:10|94579.7|94379.7|94589.4|94389.4|94591.5|94391.5|94579.2|94379.2|8
1651526960000|2022-05-02 21:29:20|94586.2|94386.2|94591.9|94391.9|94591.9|94391.9|94574.8|94374.8|9
1651526970000|2022-05-02 21:29:30|94597.1|94397.1|94592.2|94392.2|94629.2|94429.2|94583.7|94383.7|12
1651526980000|2022-05-02 21:29:40|94589.9|94389.9|94564.1|94364.1|94589.9|94389.9|94540.3|94340.3|15
1651526990000|2022-05-02 21:29:50|94558.5|94358.5|94561.5|94361.5|94597.1|94397.1|94546|94346|15
1651527000000|2022-05-02 21:30:00|94559.9|94359.9|94615.4|94415.4|94617.4|94417.4|94541.3|94341.3|23
1651527010000|2022-05-02 21:30:10|94615.6|94415.6|94584.3|94384.3|94624.1|94424.1|94572|94372|26
1651527020000|2022-05-02 21:30:20|94576|94376|94627.5|94427.5|94634.7|94434.7|94576|94376|52
1651527030000|2022-05-02 21:30:30|94627.6|94427.6|94621.3|94421.3|94646.5|94446.5|94561.3|94361.3|28
1651527040000|2022-05-02 21:30:40|94594.7|94394.7|94590.1|94390.1|94621.9|94421.9|94587.1|94387.1|32
1651527050000|2022-05-02 21:30:50|94590.5|94390.5|94614.9|94414.9|94617.5|94417.5|94579.3|94379.3|27
1651527060000|2022-05-02 21:31:00|94615.7|94415.7|94615.6|94415.6|94623.2|94423.2|94606|94406|18
1651527070000|2022-05-02 21:31:10|94583.4|94383.4|94601.9|94401.9|94601.9|94401.9|94580.3|94380.3|16
1651527080000|2022-05-02 21:31:20|94601.6|94401.6|94612.9|94412.9|94612.9|94412.9|94579.4|94379.4|18
1651527090000|2022-05-02 21:31:30|94618.8|94418.8|94599.1|94399.1|94618.8|94418.8|94581.6|94381.6|11
1651527100000|2022-05-02 21:31:40|94597.2|94397.2|94548.5|94348.5|94597.2|94397.2|94548.5|94348.5|18
1651527110000|2022-05-02 21:31:50|94570.9|94370.9|94590.8|94390.8|94594.3|94394.3|94566.4|94366.4|5
1651527120000|2022-05-02 21:32:00|94590.5|94390.5|94589.1|94389.1|94597.7|94397.7|94577.5|94377.5|27
1651527130000|2022-05-02 21:32:10|94589.8|94389.8|94583.1|94383.1|94595.6|94395.6|94569.7|94369.7|12
1651527140000|2022-05-02 21:32:20|94592.2|94392.2|94612.9|94412.9|94612.9|94412.9|94548.7|94348.7|8
1651527150000|2022-05-02 21:32:30|94599|94399|94591.2|94391.2|94617.3|94417.3|94515.2|94315.2|9
1651527160000|2022-05-02 21:32:40|94562.8|94362.8|94624|94424|94624|94424|94562.8|94362.8|9
1651527170000|2022-05-02 21:32:50|94616.4|94416.4|94627.9|94427.9|94631.5|94431.5|94583.7|94383.7|10
1651527180000|2022-05-02 21:33:00|94622.6|94422.6|94614.3|94414.3|94623.1|94423.1|94560.9|94360.9|15
1651527190000|2022-05-02 21:33:10|94606.4|94406.4|94629.4|94429.4|94641.1|94441.1|94606.4|94406.4|7
1651527200000|2022-05-02 21:33:20|94633.1|94433.1|94573.8|94373.8|94633.1|94433.1|94562.9|94362.9|6
1651527210000|2022-05-02 21:33:30|94589.7|94389.7|94624.4|94424.4|94631|94431|94587.2|94387.2|15
1651527220000|2022-05-02 21:33:40|94623.6|94423.6|94583.8|94383.8|94623.6|94423.6|94555.7|94355.7|16
1651527230000|2022-05-02 21:33:50|94580.7|94380.7|94580.5|94380.5|94637|94437|94565.7|94365.7|45
1651527240000|2022-05-02 21:34:00|94589.1|94389.1|94620.9|94420.9|94625.7|94425.7|94572.5|94372.5|11
1651527250000|2022-05-02 21:34:10|94619.5|94419.5|94585.3|94385.3|94619.5|94419.5|94529.4|94329.4|6
1651527260000|2022-05-02 21:34:20|94566.4|94366.4|94588.2|94388.2|94610|94410|94566.4|94366.4|10
1651527270000|2022-05-02 21:34:30|94589.5|94389.5|94592.7|94392.7|94601.9|94401.9|94566.2|94366.2|20
1651527280000|2022-05-02 21:34:40|94589.5|94389.5|94564.4|94364.4|94598|94398|94556.6|94356.6|33
1651527290000|2022-05-02 21:34:50|94564|94364|94594.9|94394.9|94618.9|94418.9|94553.9|94353.9|50
1651527300000|2022-05-02 21:35:00|94592|94392|94616.7|94416.7|94616.7|94416.7|94579.8|94379.8|18
1651527310000|2022-05-02 21:35:10|94612.2|94412.2|94599.4|94399.4|94619.8|94419.8|94599.4|94399.4|18
1651527320000|2022-05-02 21:35:20|94599.6|94399.6|94602.8|94402.8|94639|94439|94587|94387|14
1651527330000|2022-05-02 21:35:30|94625.8|94425.8|94598.4|94398.4|94625.8|94425.8|94584.1|94384.1|15
1651527340000|2022-05-02 21:35:40|94584.1|94384.1|94608.6|94408.6|94619.5|94419.5|94584.1|94384.1|14
1651527350000|2022-05-02 21:35:50|94614.9|94414.9|94584.3|94384.3|94635.8|94435.8|94584.3|94384.3|13
1651527360000|2022-05-02 21:36:00|94603.6|94403.6|94625.6|94425.6|94642.7|94442.7|94588.1|94388.1|20
1651527370000|2022-05-02 21:36:10|94595.8|94395.8|94603.7|94403.7|94603.8|94403.8|94583.6|94383.6|9
1651527380000|2022-05-02 21:36:20|94601.9|94401.9|94596.1|94396.1|94607.1|94407.1|94562.3|94362.3|17
1651527390000|2022-05-02 21:36:30|94596.8|94396.8|94613.4|94413.4|94618.5|94418.5|94589|94389|41
1651527400000|2022-05-02 21:36:40|94616.7|94416.7|94605.8|94405.8|94638.2|94438.2|94605.8|94405.8|16
1651527410000|2022-05-02 21:36:50|94616.8|94416.8|94579.9|94379.9|94627.3|94427.3|94578.8|94378.8|9
1651527420000|2022-05-02 21:37:00|94588.9|94388.9|94580.3|94380.3|94606.3|94406.3|94580.3|94380.3|6
1651527430000|2022-05-02 21:37:10|94594.8|94394.8|94611.1|94411.1|94611.1|94411.1|94593.3|94393.3|7
1651527440000|2022-05-02 21:37:20|94601.1|94401.1|94575.5|94375.5|94602.3|94402.3|94572.8|94372.8|11
1651527450000|2022-05-02 21:37:30|94576.5|94376.5|94595.4|94395.4|94597.8|94397.8|94572.1|94372.1|23
1651527460000|2022-05-02 21:37:40|94593.4|94393.4|94591.8|94391.8|94593.4|94393.4|94576.2|94376.2|15
1651527470000|2022-05-02 21:37:50|94593.3|94393.3|94570.9|94370.9|94593.3|94393.3|94562.7|94362.7|6
1651527480000|2022-05-02 21:38:00|94578|94378|94582.3|94382.3|94586.1|94386.1|94577.8|94377.8|5
1651527490000|2022-05-02 21:38:10|94602.2|94402.2|94580|94380|94602.2|94402.2|94557.3|94357.3|8
1651527500000|2022-05-02 21:38:20|94584|94384|94601.6|94401.6|94601.6|94401.6|94583.4|94383.4|3
1651527510000|2022-05-02 21:38:30|94600.2|94400.2|94563.8|94363.8|94610.4|94410.4|94552.2|94352.2|7
1651527520000|2022-05-02 21:38:40|94558.7|94358.7|94573.8|94373.8|94583.2|94383.2|94558.7|94358.7|6
1651527530000|2022-05-02 21:38:50|94580.2|94380.2|94597.7|94397.7|94598|94398|94580.2|94380.2|7
1651527540000|2022-05-02 21:39:00|94599.6|94399.6|94575.3|94375.3|94599.6|94399.6|94551.7|94351.7|7
1651527550000|2022-05-02 21:39:10|94579.2|94379.2|94578.6|94378.6|94586.2|94386.2|94571|94371|18
1651527560000|2022-05-02 21:39:20|94583.8|94383.8|94594.8|94394.8|94616.4|94416.4|94571|94371|48
1651527570000|2022-05-02 21:39:30|94595.9|94395.9|94572.9|94372.9|94596.5|94396.5|94556.1|94356.1|10
1651527580000|2022-05-02 21:39:40|94569.1|94369.1|94580.4|94380.4|94584|94384|94569.1|94369.1|7
1651527590000|2022-05-02 21:39:50|94573.5|94373.5|94595.6|94395.6|94595.7|94395.7|94572|94372|10
1651527600000|2022-05-02 21:40:00|94594.9|94394.9|94557|94357|94594.9|94394.9|94557|94357|7
1651527610000|2022-05-02 21:40:10|94572|94372|94577.5|94377.5|94577.5|94377.5|94571.5|94371.5|6
1651527620000|2022-05-02 21:40:20|94578.1|94378.1|94553.7|94353.7|94579|94379|94553.7|94353.7|5
1651527630000|2022-05-02 21:40:30|94597.8|94397.8|94607.3|94407.3|94607.3|94407.3|94597.8|94397.8|4
1651527640000|2022-05-02 21:40:40|94596|94396|94597.9|94397.9|94598.9|94398.9|94594.2|94394.2|7
1651527650000|2022-05-02 21:40:50|94600|94400|94557.6|94357.6|94600|94400|94557.6|94357.6|3
1651527660000|2022-05-02 21:41:00|94570.1|94370.1|94583.1|94383.1|94584|94384|94570.1|94370.1|7
1651527670000|2022-05-02 21:41:10|94578.8|94378.8|94577.2|94377.2|94621.1|94421.1|94553.9|94353.9|10
1651527680000|2022-05-02 21:41:20|94575.6|94375.6|94584.9|94384.9|94584.9|94384.9|94563.5|94363.5|7
1651527690000|2022-05-02 21:41:30|94595.7|94395.7|94568.1|94368.1|94620.8|94420.8|94543.5|94343.5|12
1651527700000|2022-05-02 21:41:40|94563.9|94363.9|94575.9|94375.9|94576.1|94376.1|94563.9|94363.9|3
1651527710000|2022-05-02 21:41:50|94604.1|94404.1|94600.9|94400.9|94607.3|94407.3|94596.5|94396.5|7
1651527720000|2022-05-02 21:42:00|94603.9|94403.9|94608.9|94408.9|94608.9|94408.9|94570|94370|21
1651527730000|2022-05-02 21:42:10|94608.3|94408.3|94603.7|94403.7|94610.6|94410.6|94603.7|94403.7|10
1651527740000|2022-05-02 21:42:20|94603.8|94403.8|94604|94404|94604.6|94404.6|94603.8|94403.8|4
1651527750000|2022-05-02 21:42:30|94604.5|94404.5|94593|94393|94604.5|94404.5|94589.2|94389.2|4
1651527760000|2022-05-02 21:42:40|94592.4|94392.4|94596.9|94396.9|94596.9|94396.9|94592.4|94392.4|4
1651527770000|2022-05-02 21:42:50|94569|94369|94602.7|94402.7|94603.1|94403.1|94569|94369|12
1651527780000|2022-05-02 21:43:00|94601.5|94401.5|94607.9|94407.9|94610.6|94410.6|94601.5|94401.5|15
1651527790000|2022-05-02 21:43:10|94605.2|94405.2|94604.1|94404.1|94605.4|94405.4|94604.1|94404.1|7
1651527800000|2022-05-02 21:43:20|94606|94406|94579.9|94379.9|94608.2|94408.2|94566.6|94366.6|6
1651527810000|2022-05-02 21:43:30|94585.6|94385.6|94582.9|94382.9|94586.8|94386.8|94582.9|94382.9|3
1651527820000|2022-05-02 21:43:40|94591.7|94391.7|94591.7|94391.7|94593.9|94393.9|94558.5|94358.5|14
1651527830000|2022-05-02 21:43:50|94558.5|94358.5|94607.7|94407.7|94608.3|94408.3|94558.5|94358.5|6
1651527840000|2022-05-02 21:44:00|94608.5|94408.5|94583.8|94383.8|94608.5|94408.5|94567.1|94367.1|14
1651527850000|2022-05-02 21:44:10|94583.9|94383.9|94603.1|94403.1|94603.4|94403.4|94583.9|94383.9|12
1651527860000|2022-05-02 21:44:20|94602.9|94402.9|94585.1|94385.1|94602.9|94402.9|94585.1|94385.1|20
1651527870000|2022-05-02 21:44:30|94594.3|94394.3|94615.4|94415.4|94615.4|94415.4|94584.8|94384.8|27
1651527880000|2022-05-02 21:44:40|94611.6|94411.6|94607.8|94407.8|94612.5|94412.5|94607.8|94407.8|6
1651527890000|2022-05-02 21:44:50|94603.3|94403.3|94603.3|94403.3|94603.9|94403.9|94603.3|94403.3|3
1651527900000|2022-05-02 21:45:00|94603|94403|94596.4|94396.4|94603|94403|94527.2|94327.2|39
1651527910000|2022-05-02 21:45:10|94595.6|94395.6|94599.5|94399.5|94601.8|94401.8|94592.8|94392.8|24
1651527920000|2022-05-02 21:45:20|94599.9|94399.9|94595.6|94395.6|94600.4|94400.4|94592.1|94392.1|11
1651527930000|2022-05-02 21:45:30|94596.1|94396.1|94594.6|94394.6|94601.3|94401.3|94588.5|94388.5|12
1651527940000|2022-05-02 21:45:40|94542.9|94342.9|94588.1|94388.1|94590.7|94390.7|94542.9|94342.9|14
1651527950000|2022-05-02 21:45:50|94577.8|94377.8|94601.2|94401.2|94601.2|94401.2|94577.8|94377.8|6
1651527960000|2022-05-02 21:46:00|94602.1|94402.1|94600|94400|94602.1|94402.1|94523.5|94323.5|19
1651527970000|2022-05-02 21:46:10|94590.6|94390.6|94595.9|94395.9|94595.9|94395.9|94555.1|94355.1|20
1651527980000|2022-05-02 21:46:20|94596.3|94396.3|94598.8|94398.8|94599.1|94399.1|94532.4|94332.4|11
1651527990000|2022-05-02 21:46:30|94599|94399|94557.7|94357.7|94607.7|94407.7|94555.9|94355.9|10
1651528000000|2022-05-02 21:46:40|94583.7|94383.7|94562.7|94362.7|94607.6|94407.6|94562.4|94362.4|5
1651528010000|2022-05-02 21:46:50|94564.2|94364.2|94576.7|94376.7|94576.7|94376.7|94564.2|94364.2|3
1651528020000|2022-05-02 21:47:00|94607.7|94407.7|94565.2|94365.2|94611.9|94411.9|94565.2|94365.2|7
1651528030000|2022-05-02 21:47:10|94606.2|94406.2|94606.2|94406.2|94606.9|94406.9|94547|94347|10
1651528040000|2022-05-02 21:47:20|94608.7|94408.7|94591.2|94391.2|94612.7|94412.7|94566.9|94366.9|9
1651528050000|2022-05-02 21:47:30|94606.2|94406.2|94587.3|94387.3|94606.2|94406.2|94519.4|94319.4|21
1651528060000|2022-05-02 21:47:40|94606|94406|94608.2|94408.2|94609.6|94409.6|94522.8|94322.8|13
1651528070000|2022-05-02 21:47:50|94517.2|94317.2|94552.6|94352.6|94609.5|94409.5|94517.2|94317.2|32
1651528080000|2022-05-02 21:48:00|94561.6|94361.6|94606.7|94406.7|94606.7|94406.7|94558.2|94358.2|12
1651528090000|2022-05-02 21:48:10|94608.2|94408.2|94594.2|94394.2|94608.2|94408.2|94554.4|94354.4|19
1651528100000|2022-05-02 21:48:20|94596.4|94396.4|94603.7|94403.7|94608.1|94408.1|94578|94378|21
1651528110000|2022-05-02 21:48:30|94600.7|94400.7|94595.1|94395.1|94608.5|94408.5|94592.9|94392.9|41
1651528120000|2022-05-02 21:48:40|94596.1|94396.1|94603.8|94403.8|94612.7|94412.7|94564.1|94364.1|31
1651528130000|2022-05-02 21:48:50|94604.4|94404.4|94579.9|94379.9|94607.1|94407.1|94576.3|94376.3|26
1651528140000|2022-05-02 21:49:00|94586.9|94386.9|94598.9|94398.9|94603.9|94403.9|94570.6|94370.6|24
1651528150000|2022-05-02 21:49:10|94604.8|94404.8|94599.3|94399.3|94608.3|94408.3|94540.7|94340.7|16
1651528160000|2022-05-02 21:49:20|94599|94399|94601.2|94401.2|94601.2|94401.2|94554.1|94354.1|14
1651528170000|2022-05-02 21:49:30|94604.2|94404.2|94554.4|94354.4|94606.3|94406.3|94498.4|94298.4|30
1651528180000|2022-05-02 21:49:40|94606.2|94406.2|94552.6|94352.6|94613.3|94413.3|94539.9|94339.9|38
1651528190000|2022-05-02 21:49:50|94555.7|94355.7|94555.7|94355.7|94606.3|94406.3|94540.6|94340.6|40
1651528200000|2022-05-02 21:50:00|94598.3|94398.3|94556|94356|94605.8|94405.8|94545.6|94345.6|28
1651528210000|2022-05-02 21:50:10|94605.8|94405.8|94568.1|94368.1|94606.1|94406.1|94557.1|94357.1|36
1651528220000|2022-05-02 21:50:20|94571.6|94371.6|94550.1|94350.1|94605.9|94405.9|94543.2|94343.2|31
1651528230000|2022-05-02 21:50:30|94599.9|94399.9|94542.8|94342.8|94608.4|94408.4|94542.8|94342.8|37
1651528240000|2022-05-02 21:50:40|94547.5|94347.5|94556.3|94356.3|94608.7|94408.7|94540.8|94340.8|38
1651528250000|2022-05-02 21:50:50|94559.6|94359.6|94558.6|94358.6|94598.7|94398.7|94550.5|94350.5|29
1651528260000|2022-05-02 21:51:00|94595.1|94395.1|94530.7|94330.7|94601|94401|94530.7|94330.7|26
1651528270000|2022-05-02 21:51:10|94531.4|94331.4|94566.8|94366.8|94598.5|94398.5|94530.3|94330.3|40
1651528280000|2022-05-02 21:51:20|94569.6|94369.6|94559.1|94359.1|94597.4|94397.4|94553.2|94353.2|47
1651528290000|2022-05-02 21:51:30|94595.3|94395.3|94556.9|94356.9|94597.7|94397.7|94547|94347|39
1651528300000|2022-05-02 21:51:40|94595.5|94395.5|94545|94345|94606.3|94406.3|94536.6|94336.6|35
1651528310000|2022-05-02 21:51:50|94551.1|94351.1|94550|94350|94598.8|94398.8|94513.4|94313.4|49
1651528320000|2022-05-02 21:52:00|94575|94375|94531.3|94331.3|94583.6|94383.6|94515.5|94315.5|45
1651528330000|2022-05-02 21:52:10|94582.4|94382.4|94550.2|94350.2|94606.3|94406.3|94526|94326|54
1651528340000|2022-05-02 21:52:20|94559.6|94359.6|94589.5|94389.5|94598.8|94398.8|94513|94313|34
1651528350000|2022-05-02 21:52:30|94585.9|94385.9|94560.6|94360.6|94599.1|94399.1|94496.6|94296.6|32
1651528360000|2022-05-02 21:52:40|94563.5|94363.5|94585.5|94385.5|94600.2|94400.2|94557|94357|31
1651528370000|2022-05-02 21:52:50|94595.3|94395.3|94586.9|94386.9|94599.6|94399.6|94583.2|94383.2|27
1651528380000|2022-05-02 21:53:00|94596.6|94396.6|94563|94363|94596.9|94396.9|94563|94363|29
1651528390000|2022-05-02 21:53:10|94547.1|94347.1|94569.3|94369.3|94569.5|94369.5|94542.9|94342.9|24
1651528400000|2022-05-02 21:53:20|94572.8|94372.8|94494.1|94294.1|94593.9|94393.9|94491.7|94291.7|9
1651528410000|2022-05-02 21:53:30|94498.1|94298.1|94568.6|94368.6|94601.1|94401.1|94494.1|94294.1|28
1651528420000|2022-05-02 21:53:40|94561.5|94361.5|94563.6|94363.6|94600.4|94400.4|94561.5|94361.5|25
1651528430000|2022-05-02 21:53:50|94566.3|94366.3|94563.6|94363.6|94568.6|94368.6|94560.7|94360.7|13
1651528440000|2022-05-02 21:54:00|94561.4|94361.4|94562.5|94362.5|94592.8|94392.8|94548.7|94348.7|36
1651528450000|2022-05-02 21:54:10|94589.1|94389.1|94589.9|94389.9|94592.4|94392.4|94547.2|94347.2|34
1651528460000|2022-05-02 21:54:20|94562.3|94362.3|94588.5|94388.5|94594|94394|94558.3|94358.3|30
1651528470000|2022-05-02 21:54:30|94588.2|94388.2|94558.8|94358.8|94589.1|94389.1|94507.9|94307.9|41
1651528480000|2022-05-02 21:54:40|94543.4|94343.4|94584.2|94384.2|94598.5|94398.5|94543.4|94343.4|19
1651528490000|2022-05-02 21:54:50|94586|94386|94569.4|94369.4|94586|94386|94546.2|94346.2|27
1651528500000|2022-05-02 21:55:00|94573.6|94373.6|94578.6|94378.6|94592.2|94392.2|94562.1|94362.1|11
1651528510000|2022-05-02 21:55:10|94588.4|94388.4|94565.1|94365.1|94589.8|94389.8|94562.5|94362.5|23
1651528520000|2022-05-02 21:55:20|94593.4|94393.4|94549.5|94349.5|94593.4|94393.4|94545.7|94345.7|36
1651528530000|2022-05-02 21:55:30|94590.6|94390.6|94581.2|94381.2|94596.3|94396.3|94565.2|94365.2|13
1651528540000|2022-05-02 21:55:40|94610.1|94410.1|94596.8|94396.8|94610.1|94410.1|94583|94383|7
1651528550000|2022-05-02 21:55:50|94593.5|94393.5|94586|94386|94596.2|94396.2|94550.8|94350.8|36
1651528560000|2022-05-02 21:56:00|94586.2|94386.2|94594.1|94394.1|94597|94397|94582.9|94382.9|17
1651528570000|2022-05-02 21:56:10|94580.6|94380.6|94595|94395|94600.4|94400.4|94580.6|94380.6|11
1651528580000|2022-05-02 21:56:20|94586.2|94386.2|94602.1|94402.1|94602.5|94402.5|94558.1|94358.1|22
1651528590000|2022-05-02 21:56:30|94598|94398|94573|94373|94615.6|94415.6|94524.6|94324.6|32
1651528600000|2022-05-02 21:56:40|94573.2|94373.2|94561.7|94361.7|94576.2|94376.2|94550.9|94350.9|25
1651528610000|2022-05-02 21:56:50|94561.6|94361.6|94594.7|94394.7|94596.2|94396.2|94561.6|94361.6|31
1651528620000|2022-05-02 21:57:00|94594.5|94394.5|94594.7|94394.7|94596.5|94396.5|94592|94392|23
1651528630000|2022-05-02 21:57:10|94594.5|94394.5|94563.3|94363.3|94594.7|94394.7|94550.5|94350.5|19
1651528640000|2022-05-02 21:57:20|94565.7|94365.7|94593.8|94393.8|94593.9|94393.9|94565.7|94365.7|8
1651528650000|2022-05-02 21:57:30|94593.9|94393.9|94593.9|94393.9|94603.2|94403.2|94593.9|94393.9|5
1651528660000|2022-05-02 21:57:40|94595.3|94395.3|94599.7|94399.7|94603.9|94403.9|94560.6|94360.6|17
1651528670000|2022-05-02 21:57:50|94597.8|94397.8|94596.3|94396.3|94603.9|94403.9|94594.4|94394.4|12
1651528680000|2022-05-02 21:58:00|94597.8|94397.8|94582.9|94382.9|94597.8|94397.8|94575.1|94375.1|19
1651528690000|2022-05-02 21:58:10|94592.7|94392.7|94559.4|94359.4|94599.5|94399.5|94556.5|94356.5|27
1651528700000|2022-05-02 21:58:20|94557.5|94357.5|94571.8|94371.8|94572.3|94372.3|94552.6|94352.6|22
1651528710000|2022-05-02 21:58:30|94574.5|94374.5|94596.6|94396.6|94602.1|94402.1|94545.6|94345.6|21
1651528720000|2022-05-02 21:58:40|94597.8|94397.8|94600.2|94400.2|94600.2|94400.2|94590.4|94390.4|9
1651528730000|2022-05-02 21:58:50|94599.2|94399.2|94600.5|94400.5|94600.5|94400.5|94599.2|94399.2|5
1651528740000|2022-05-02 21:59:00|94599.6|94399.6|94591.4|94391.4|94599.7|94399.7|94570.9|94370.9|14
1651528750000|2022-05-02 21:59:10|94594.1|94394.1|94589.4|94389.4|94602.3|94402.3|94558.2|94358.2|11
1651528760000|2022-05-02 21:59:20|94595|94395|94583.8|94383.8|94599.3|94399.3|94578.8|94378.8|10
1651528770000|2022-05-02 21:59:30|94592.9|94392.9|94599.2|94399.2|94616.1|94416.1|94573.3|94373.3|18
1651528780000|2022-05-02 21:59:40|94599.3|94399.3|94584.5|94384.5|94600|94400|94568.4|94368.4|31
1651528790000|2022-05-02 21:59:50|94588.6|94388.6|94571.1|94371.1|94593.7|94393.7|94564.4|94364.4|33
1651528800000|2022-05-02 22:00:00|94570.7|94370.7|94588.7|94388.7|94595.8|94395.8|94555.4|94355.4|60
1651528810000|2022-05-02 22:00:10|94583.4|94383.4|94596.6|94396.6|94596.6|94396.6|94570.5|94370.5|39
1651528820000|2022-05-02 22:00:20|94598.7|94398.7|94595.8|94395.8|94623.4|94423.4|94585.3|94385.3|45
1651528830000|2022-05-02 22:00:30|94585|94385|94607.5|94407.5|94610.9|94410.9|94579.3|94379.3|45
1651528840000|2022-05-02 22:00:40|94610.9|94410.9|94622.3|94422.3|94626.7|94426.7|94607.3|94407.3|25
1651528850000|2022-05-02 22:00:50|94622.2|94422.2|94608.5|94408.5|94623.6|94423.6|94604.7|94404.7|20
1651528860000|2022-05-02 22:01:00|94609.1|94409.1|94563.6|94363.6|94627.2|94427.2|94558.7|94358.7|26
1651528870000|2022-05-02 22:01:10|94567|94367|94619.2|94419.2|94619.2|94419.2|94567|94367|17
1651528880000|2022-05-02 22:01:20|94624.2|94424.2|94591.9|94391.9|94624.2|94424.2|94584.5|94384.5|22
1651528890000|2022-05-02 22:01:30|94588.7|94388.7|94603.3|94403.3|94609.2|94409.2|94588.7|94388.7|15
1651528900000|2022-05-02 22:01:40|94607.6|94407.6|94566.1|94366.1|94613.1|94413.1|94566.1|94366.1|11
1651528910000|2022-05-02 22:01:50|94563.8|94363.8|94549.1|94349.1|94579.7|94379.7|94546.8|94346.8|8
1651528920000|2022-05-02 22:02:00|94555.1|94355.1|94560.7|94360.7|94560.9|94360.9|94555.1|94355.1|4
1651528930000|2022-05-02 22:02:10|94570.5|94370.5|94579|94379|94590.5|94390.5|94570.5|94370.5|5
1651528940000|2022-05-02 22:02:20|94578.7|94378.7|94576.4|94376.4|94580.4|94380.4|94567.5|94367.5|8
1651528950000|2022-05-02 22:02:30|94560.9|94360.9|94581.1|94381.1|94581.1|94381.1|94560.5|94360.5|13
1651528960000|2022-05-02 22:02:40|94580.4|94380.4|94572.9|94372.9|94580.4|94380.4|94572.9|94372.9|9
1651528970000|2022-05-02 22:02:50|94574.8|94374.8|94555.4|94355.4|94576.9|94376.9|94553.3|94353.3|8
1651528980000|2022-05-02 22:03:00|94559.4|94359.4|94568.9|94368.9|94568.9|94368.9|94559.4|94359.4|6
1651528990000|2022-05-02 22:03:10|94585.9|94385.9|94577.7|94377.7|94589.2|94389.2|94575.6|94375.6|15
1651529000000|2022-05-02 22:03:20|94569.8|94369.8|94573.3|94373.3|94573.4|94373.4|94569.8|94369.8|8
1651529010000|2022-05-02 22:03:30|94573.2|94373.2|94585.9|94385.9|94591.8|94391.8|94573.2|94373.2|4
1651529020000|2022-05-02 22:03:40|94586.2|94386.2|94571.8|94371.8|94586.7|94386.7|94571.8|94371.8|7
1651529030000|2022-05-02 22:03:50|94574.1|94374.1|94576.9|94376.9|94576.9|94376.9|94567.7|94367.7|3
1651529040000|2022-05-02 22:04:00|94573.1|94373.1|94570|94370|94579.2|94379.2|94570|94370|9
1651529050000|2022-05-02 22:04:10|94576.4|94376.4|94581.8|94381.8|94594.9|94394.9|94575.6|94375.6|9
1651529060000|2022-05-02 22:04:20|94583.4|94383.4|94575.6|94375.6|94591.5|94391.5|94575.6|94375.6|10
1651529070000|2022-05-02 22:04:30|94561.2|94361.2|94582.9|94382.9|94589.8|94389.8|94561.2|94361.2|7
1651529080000|2022-05-02 22:04:40|94584.1|94384.1|94561.7|94361.7|94584.1|94384.1|94555.3|94355.3|5
1651529090000|2022-05-02 22:04:50|94563|94363|94570.3|94370.3|94570.3|94370.3|94563|94363|10
1651529100000|2022-05-02 22:05:00|94566.1|94366.1|94576.3|94376.3|94582.4|94382.4|94566.1|94366.1|9
1651529110000|2022-05-02 22:05:10|94578.7|94378.7|94578.8|94378.8|94589.3|94389.3|94578.7|94378.7|11
1651529120000|2022-05-02 22:05:20|94586.7|94386.7|94577.7|94377.7|94589.5|94389.5|94577.7|94377.7|9
1651529130000|2022-05-02 22:05:30|94579.7|94379.7|94576.3|94376.3|94604.7|94404.7|94571.9|94371.9|17
1651529140000|2022-05-02 22:05:40|94578.2|94378.2|94581.6|94381.6|94582.9|94382.9|94578.2|94378.2|8
1651529150000|2022-05-02 22:05:50|94580.9|94380.9|94568.7|94368.7|94582.5|94382.5|94556.6|94356.6|13
1651529160000|2022-05-02 22:06:00|94568.1|94368.1|94572.5|94372.5|94572.5|94372.5|94564.3|94364.3|9
1651529170000|2022-05-02 22:06:10|94572.2|94372.2|94571.3|94371.3|94572.2|94372.2|94571.3|94371.3|4
1651529180000|2022-05-02 22:06:20|94571.6|94371.6|94555.5|94355.5|94571.6|94371.6|94549.6|94349.6|7
1651529190000|2022-05-02 22:06:30|94560.2|94360.2|94570|94370|94570|94370|94560.2|94360.2|7
1651529200000|2022-05-02 22:06:40|94571.8|94371.8|94542.1|94342.1|94572|94372|94540.6|94340.6|6
1651529210000|2022-05-02 22:06:50|94540.6|94340.6|94563.5|94363.5|94563.7|94363.7|94537.1|94337.1|8
1651529220000|2022-05-02 22:07:00|94562.6|94362.6|94572.5|94372.5|94580.1|94380.1|94561.6|94361.6|13
1651529230000|2022-05-02 22:07:10|94582.3|94382.3|94572.6|94372.6|94582.3|94382.3|94569.5|94369.5|7
1651529240000|2022-05-02 22:07:20|94571.6|94371.6|94570.8|94370.8|94581.1|94381.1|94570.8|94370.8|7
1651529250000|2022-05-02 22:07:30|94580.2|94380.2|94560|94360|94580.2|94380.2|94554.5|94354.5|5
1651529260000|2022-05-02 22:07:40|94563.1|94363.1|94573.8|94373.8|94573.8|94373.8|94562.6|94362.6|5
1651529270000|2022-05-02 22:07:50|94569.9|94369.9|94570.8|94370.8|94572.3|94372.3|94569.8|94369.8|5
1651529280000|2022-05-02 22:08:00|94569.3|94369.3|94574.9|94374.9|94576.9|94376.9|94551.4|94351.4|14
1651529290000|2022-05-02 22:08:10|94570.7|94370.7|94581.4|94381.4|94581.4|94381.4|94568.5|94368.5|5
1651529300000|2022-05-02 22:08:20|94589.1|94389.1|94575.8|94375.8|94589.1|94389.1|94575.8|94375.8|12
1651529310000|2022-05-02 22:08:30|94577.1|94377.1|94563|94363|94577.1|94377.1|94558.2|94358.2|8
1651529320000|2022-05-02 22:08:40|94561.2|94361.2|94565.1|94365.1|94566|94366|94561.2|94361.2|7
1651529330000|2022-05-02 22:08:50|94568.9|94368.9|94569.6|94369.6|94570.6|94370.6|94568.9|94368.9|8
1651529340000|2022-05-02 22:09:00|94578.6|94378.6|94563.6|94363.6|94578.6|94378.6|94549.6|94349.6|14
1651529350000|2022-05-02 22:09:10|94566.6|94366.6|94561.4|94361.4|94566.6|94366.6|94561.4|94361.4|4
1651529360000|2022-05-02 22:09:20|94560|94360|94570.3|94370.3|94571.1|94371.1|94560|94360|8
1651529370000|2022-05-02 22:09:30|94571.6|94371.6|94559.6|94359.6|94571.7|94371.7|94556.5|94356.5|13
1651529380000|2022-05-02 22:09:40|94561.4|94361.4|94574.8|94374.8|94575.3|94375.3|94560.6|94360.6|12
1651529390000|2022-05-02 22:09:50|94579.6|94379.6|94573.9|94373.9|94579.6|94379.6|94573.9|94373.9|7
1651529400000|2022-05-02 22:10:00|94579.5|94379.5|94565.1|94365.1|94579.8|94379.8|94556.2|94356.2|9
1651529410000|2022-05-02 22:10:10|94564.9|94364.9|94564.4|94364.4|94569.8|94369.8|94564.2|94364.2|7
1651529420000|2022-05-02 22:10:20|94564.5|94364.5|94574.9|94374.9|94584.5|94384.5|94564.5|94364.5|11
1651529430000|2022-05-02 22:10:30|94581|94381|94563.5|94363.5|94581|94381|94556.6|94356.6|7
1651529440000|2022-05-02 22:10:40|94565.3|94365.3|94576.5|94376.5|94576.5|94376.5|94562.2|94362.2|14
1651529450000|2022-05-02 22:10:50|94577.1|94377.1|94566|94366|94577.1|94377.1|94565.9|94365.9|15
1651529460000|2022-05-02 22:11:00|94566.2|94366.2|94557.5|94357.5|94566.2|94366.2|94553.6|94353.6|15
1651529470000|2022-05-02 22:11:10|94556.9|94356.9|94557.2|94357.2|94561.8|94361.8|94556.2|94356.2|16
1651529480000|2022-05-02 22:11:20|94556.9|94356.9|94549.2|94349.2|94557.3|94357.3|94543.9|94343.9|17
1651529490000|2022-05-02 22:11:30|94548.8|94348.8|94538.8|94338.8|94550.3|94350.3|94531.3|94331.3|14
1651529500000|2022-05-02 22:11:40|94535.9|94335.9|94544.2|94344.2|94549|94349|94535.9|94335.9|16
1651529510000|2022-05-02 22:11:50|94541.8|94341.8|94538.5|94338.5|94543.9|94343.9|94531.8|94331.8|22
1651529520000|2022-05-02 22:12:00|94539.2|94339.2|94543.4|94343.4|94549.6|94349.6|94539.2|94339.2|33
1651529530000|2022-05-02 22:12:10|94543.5|94343.5|94503.4|94303.4|94543.5|94343.5|94492.4|94292.4|54
1651529540000|2022-05-02 22:12:20|94504.4|94304.4|94490.5|94290.5|94506.1|94306.1|94483.7|94283.7|35
1651529550000|2022-05-02 22:12:30|94489.9|94289.9|94483.3|94283.3|94494.2|94294.2|94474.8|94274.8|21
1651529560000|2022-05-02 22:12:40|94483.2|94283.2|94476.2|94276.2|94489.6|94289.6|94476|94276|23
1651529570000|2022-05-02 22:12:50|94475.2|94275.2|94474.5|94274.5|94479.4|94279.4|94473.8|94273.8|28
1651529580000|2022-05-02 22:13:00|94475.8|94275.8|94484.3|94284.3|94485.2|94285.2|94475.8|94275.8|26
1651529590000|2022-05-02 22:13:10|94483.8|94283.8|94513.1|94313.1|94579.1|94379.1|94472.9|94272.9|28
1651529600000|2022-05-02 22:13:20|94510.3|94310.3|94481.5|94281.5|94512|94312|94473.9|94273.9|40
1651529610000|2022-05-02 22:13:30|94480.4|94280.4|94482.8|94282.8|94484|94284|94477.8|94277.8|19
1651529620000|2022-05-02 22:13:40|94482.9|94282.9|94474.8|94274.8|94484.7|94284.7|94474.5|94274.5|20
1651529630000|2022-05-02 22:13:50|94474.7|94274.7|94483.5|94283.5|94483.6|94283.6|94468.7|94268.7|23
1651529640000|2022-05-02 22:14:00|94483.4|94283.4|94480.6|94280.6|94483.9|94283.9|94480.6|94280.6|37
1651529650000|2022-05-02 22:14:10|94480.9|94280.9|94483.2|94283.2|94536.1|94336.1|94466.9|94266.9|48
1651529660000|2022-05-02 22:14:20|94482.1|94282.1|94486|94286|94488.2|94288.2|94482.1|94282.1|16
1651529670000|2022-05-02 22:14:30|94484.4|94284.4|94473.5|94273.5|94484.4|94284.4|94468.7|94268.7|21
1651529680000|2022-05-02 22:14:40|94472.4|94272.4|94477.2|94277.2|94477.2|94277.2|94472|94272|32
1651529690000|2022-05-02 22:14:50|94480.2|94280.2|94473.9|94273.9|94480.2|94280.2|94470|94270|35
1651529700000|2022-05-02 22:15:00|94473.8|94273.8|94476.8|94276.8|94479.2|94279.2|94472.3|94272.3|29
1651529710000|2022-05-02 22:15:10|94476.4|94276.4|94473.9|94273.9|94485.9|94285.9|94472.7|94272.7|37
1651529720000|2022-05-02 22:15:20|94474|94274|94475.3|94275.3|94479.8|94279.8|94470.2|94270.2|20
1651529730000|2022-05-02 22:15:30|94475.7|94275.7|94469|94269|94475.7|94275.7|94466|94266|25
1651529740000|2022-05-02 22:15:40|94463.4|94263.4|94465.2|94265.2|94467.3|94267.3|94463.4|94263.4|31
1651529750000|2022-05-02 22:15:50|94465.1|94265.1|94472|94272|94473.5|94273.5|94463.4|94263.4|24
1651529760000|2022-05-02 22:16:00|94471.5|94271.5|94480|94280|94492.1|94292.1|94464.5|94264.5|29
1651529770000|2022-05-02 22:16:10|94477|94277|94480.4|94280.4|94483.8|94283.8|94475.4|94275.4|24
1651529780000|2022-05-02 22:16:20|94482.5|94282.5|94476.3|94276.3|94483.3|94283.3|94474.9|94274.9|26
1651529790000|2022-05-02 22:16:30|94476.7|94276.7|94465.9|94265.9|94476.7|94276.7|94465.6|94265.6|15
1651529800000|2022-05-02 22:16:40|94465.6|94265.6|94474|94274|94475.4|94275.4|94465.6|94265.6|31
1651529810000|2022-05-02 22:16:50|94470.1|94270.1|94483.3|94283.3|94483.3|94283.3|94461.5|94261.5|19
1651529820000|2022-05-02 22:17:00|94474.4|94274.4|94474|94274|94475.5|94275.5|94471.4|94271.4|18
1651529830000|2022-05-02 22:17:10|94476|94276|94474.8|94274.8|94476|94276|94472.5|94272.5|16
1651529840000|2022-05-02 22:17:20|94475.4|94275.4|94465.1|94265.1|94475.5|94275.5|94462.1|94262.1|17
1651529850000|2022-05-02 22:17:30|94465.2|94265.2|94470.3|94270.3|94476.2|94276.2|94465.2|94265.2|26
1651529860000|2022-05-02 22:17:40|94474.9|94274.9|94480.4|94280.4|94480.7|94280.7|94473|94273|21
1651529870000|2022-05-02 22:17:50|94480.1|94280.1|94480.1|94280.1|94480.6|94280.6|94479.2|94279.2|27
1651529880000|2022-05-02 22:18:00|94484|94284|94489.2|94289.2|94493.7|94293.7|94475.1|94275.1|38
1651529890000|2022-05-02 22:18:10|94488.3|94288.3|94490|94290|94492|94292|94488.3|94288.3|28
1651529900000|2022-05-02 22:18:20|94488|94288|94485.9|94285.9|94488|94288|94482.7|94282.7|8
1651529910000|2022-05-02 22:18:30|94486|94286|94494.4|94294.4|94494.4|94294.4|94485|94285|11
1651529920000|2022-05-02 22:18:40|94496.2|94296.2|94495.8|94295.8|94497.2|94297.2|94493.8|94293.8|28
1651529930000|2022-05-02 22:18:50|94491.3|94291.3|94487.6|94287.6|94491.3|94291.3|94473.4|94273.4|14
1651529940000|2022-05-02 22:19:00|94486.9|94286.9|94491.3|94291.3|94495.6|94295.6|94486.9|94286.9|18
1651529950000|2022-05-02 22:19:10|94490.4|94290.4|94482.6|94282.6|94491.9|94291.9|94481.7|94281.7|32
1651529960000|2022-05-02 22:19:20|94497.5|94297.5|94496.4|94296.4|94498.8|94298.8|94476.4|94276.4|15
1651529970000|2022-05-02 22:19:30|94497.7|94297.7|94495|94295|94498.6|94298.6|94493.9|94293.9|17
1651529980000|2022-05-02 22:19:40|94495.1|94295.1|94485.3|94285.3|94495.1|94295.1|94475.5|94275.5|26
1651529990000|2022-05-02 22:19:50|94486|94286|94478.5|94278.5|94487.2|94287.2|94471.8|94271.8|30
1651530000000|2022-05-02 22:20:00|94479.6|94279.6|94476.4|94276.4|94484.3|94284.3|94470.8|94270.8|27
1651530010000|2022-05-02 22:20:10|94478.7|94278.7|94491.4|94291.4|94536.2|94336.2|94478.7|94278.7|37
1651530020000|2022-05-02 22:20:20|94496|94296|94480.8|94280.8|94512.5|94312.5|94478.4|94278.4|49
1651530030000|2022-05-02 22:20:30|94480.5|94280.5|94482.9|94282.9|94483.9|94283.9|94479.7|94279.7|13
1651530040000|2022-05-02 22:20:40|94483.6|94283.6|94489.5|94289.5|94489.6|94289.6|94483.5|94283.5|25
1651530050000|2022-05-02 22:20:50|94489.8|94289.8|94482.4|94282.4|94491.2|94291.2|94473.8|94273.8|21
1651530060000|2022-05-02 22:21:00|94482.2|94282.2|94482.7|94282.7|94484.9|94284.9|94481.1|94281.1|14
1651530070000|2022-05-02 22:21:10|94481.5|94281.5|94471.7|94271.7|94483.6|94283.6|94471.7|94271.7|6
1651530080000|2022-05-02 22:21:20|94477.8|94277.8|94499.3|94299.3|94532.5|94332.5|94477.8|94277.8|25
1651530090000|2022-05-02 22:21:30|94497.7|94297.7|94508.1|94308.1|94508.3|94308.3|94496.1|94296.1|11
1651530100000|2022-05-02 22:21:40|94508.5|94308.5|94505.6|94305.6|94509.9|94309.9|94504.1|94304.1|16
1651530110000|2022-05-02 22:21:50|94505.8|94305.8|94467.3|94267.3|94506.1|94306.1|94467.3|94267.3|12
1651530120000|2022-05-02 22:22:00|94473|94273|94505.6|94305.6|94506.2|94306.2|94473|94273|15
1651530130000|2022-05-02 22:22:10|94506|94306|94504.5|94304.5|94506|94306|94502.5|94302.5|16
1651530140000|2022-05-02 22:22:20|94503.8|94303.8|94495.7|94295.7|94504.7|94304.7|94489|94289|19
1651530150000|2022-05-02 22:22:30|94490.5|94290.5|94493.4|94293.4|94554.7|94354.7|94475.4|94275.4|43
1651530160000|2022-05-02 22:22:40|94496.1|94296.1|94504.4|94304.4|94505|94305|94494.9|94294.9|12
1651530170000|2022-05-02 22:22:50|94503.5|94303.5|94501.8|94301.8|94503.8|94303.8|94501.8|94301.8|5
1651530180000|2022-05-02 22:23:00|94505.6|94305.6|94491|94291|94505.6|94305.6|94485.9|94285.9|8
1651530190000|2022-05-02 22:23:10|94490.6|94290.6|94506.6|94306.6|94506.9|94306.9|94490.6|94290.6|10
1651530200000|2022-05-02 22:23:20|94504.7|94304.7|94502.7|94302.7|94506.4|94306.4|94502.6|94302.6|9
1651530210000|2022-05-02 22:23:30|94505.4|94305.4|94479.8|94279.8|94505.4|94305.4|94478.7|94278.7|29
1651530220000|2022-05-02 22:23:40|94480.8|94280.8|94494.1|94294.1|94535.4|94335.4|94473.9|94273.9|58
1651530230000|2022-05-02 22:23:50|94501.3|94301.3|94493.9|94293.9|94544.2|94344.2|94473.8|94273.8|61
1651530240000|2022-05-02 22:24:00|94490.1|94290.1|94481.1|94281.1|94490.1|94290.1|94480.9|94280.9|17
1651530250000|2022-05-02 22:24:10|94482.2|94282.2|94479.6|94279.6|94482.6|94282.6|94477.4|94277.4|9
1651530260000|2022-05-02 22:24:20|94477.2|94277.2|94483|94283|94483.1|94283.1|94477.2|94277.2|6
1651530270000|2022-05-02 22:24:30|94463.1|94263.1|94484.9|94284.9|94486.2|94286.2|94463.1|94263.1|19
1651530280000|2022-05-02 22:24:40|94484|94284|94482|94282|94485.4|94285.4|94482|94282|5
1651530290000|2022-05-02 22:24:50|94464.4|94264.4|94478.9|94278.9|94479.6|94279.6|94464.4|94264.4|8
1651530300000|2022-05-02 22:25:00|94479.8|94279.8|94478.6|94278.6|94536.3|94336.3|94475.4|94275.4|40
1651530310000|2022-05-02 22:25:10|94479.5|94279.5|94485.3|94285.3|94485.3|94285.3|94478.1|94278.1|6
1651530320000|2022-05-02 22:25:20|94485.5|94285.5|94469|94269|94485.6|94285.6|94469|94269|6
1651530330000|2022-05-02 22:25:30|94470.7|94270.7|94487.5|94287.5|94487.5|94287.5|94470.7|94270.7|7
1651530340000|2022-05-02 22:25:40|94487.2|94287.2|94487.3|94287.3|94487.3|94287.3|94487.2|94287.2|2
1651530350000|2022-05-02 22:25:50|94487.5|94287.5|94471.9|94271.9|94487.5|94287.5|94471.9|94271.9|5
1651530360000|2022-05-02 22:26:00|94474.1|94274.1|94484|94284|94534.8|94334.8|94463|94263|35
1651530370000|2022-05-02 22:26:10|94482.8|94282.8|94505.3|94305.3|94554.5|94354.5|94472.9|94272.9|51
1651530380000|2022-05-02 22:26:20|94503.2|94303.2|94511.7|94311.7|94552|94352|94471.8|94271.8|58
1651530390000|2022-05-02 22:26:30|94509.8|94309.8|94491.7|94291.7|94528.1|94328.1|94474.9|94274.9|47
1651530400000|2022-05-02 22:26:40|94488.6|94288.6|94501.5|94301.5|94502.2|94302.2|94488.6|94288.6|16
1651530410000|2022-05-02 22:26:50|94501.7|94301.7|94485.2|94285.2|94501.7|94301.7|94482.9|94282.9|20
1651530420000|2022-05-02 22:27:00|94484.7|94284.7|94491.1|94291.1|94491.1|94291.1|94484.7|94284.7|8
1651530430000|2022-05-02 22:27:10|94490|94290|94495.6|94295.6|94495.9|94295.9|94490|94290|9
1651530440000|2022-05-02 22:27:20|94494.3|94294.3|94481.7|94281.7|94494.7|94294.7|94480.3|94280.3|11
1651530450000|2022-05-02 22:27:30|94486.1|94286.1|94472.6|94272.6|94489.5|94289.5|94471.7|94271.7|29
1651530460000|2022-05-02 22:27:40|94477.3|94277.3|94482.1|94282.1|94552.3|94352.3|94469.4|94269.4|59
1651530470000|2022-05-02 22:27:50|94485.4|94285.4|94483.7|94283.7|94485.4|94285.4|94476.7|94276.7|14
1651530480000|2022-05-02 22:28:00|94484.4|94284.4|94475.2|94275.2|94485.3|94285.3|94475.2|94275.2|11
1651530490000|2022-05-02 22:28:10|94479|94279|94485.9|94285.9|94485.9|94285.9|94479|94279|12
1651530500000|2022-05-02 22:28:20|94485.6|94285.6|94471.6|94271.6|94485.6|94285.6|94466|94266|10
1651530510000|2022-05-02 22:28:30|94472.7|94272.7|94476.4|94276.4|94477.8|94277.8|94472.7|94272.7|7
1651530520000|2022-05-02 22:28:40|94473.9|94273.9|94485.6|94285.6|94486.1|94286.1|94473.9|94273.9|18
1651530530000|2022-05-02 22:28:50|94485.7|94285.7|94464.6|94264.6|94521.7|94321.7|94456.7|94256.7|51
1651530540000|2022-05-02 22:29:00|94464.9|94264.9|94464.9|94264.9|94464.9|94264.9|94461.6|94261.6|16
1651530550000|2022-05-02 22:29:10|94463.6|94263.6|94456.4|94256.4|94463.7|94263.7|94456.4|94256.4|6
1651530560000|2022-05-02 22:29:20|94458.4|94258.4|94467|94267|94467.1|94267.1|94458.4|94258.4|15
1651530570000|2022-05-02 22:29:30|94466.8|94266.8|94452.7|94252.7|94466.8|94266.8|94451.5|94251.5|22
1651530580000|2022-05-02 22:29:40|94456.5|94256.5|94459|94259|94459.3|94259.3|94456.5|94256.5|15
1651530590000|2022-05-02 22:29:50|94458.3|94258.3|94470.4|94270.4|94526.4|94326.4|94455.5|94255.5|25
1651530600000|2022-05-02 22:30:00|94470.3|94270.3|94462.8|94262.8|94521.7|94321.7|94460.6|94260.6|59
1651530610000|2022-05-02 22:30:10|94464.1|94264.1|94469.6|94269.6|94531.7|94331.7|94453.5|94253.5|67
1651530620000|2022-05-02 22:30:20|94469.4|94269.4|94464.8|94264.8|94471|94271|94461|94261|27
1651530630000|2022-05-02 22:30:30|94463.9|94263.9|94463.2|94263.2|94464.5|94264.5|94462|94262|17
1651530640000|2022-05-02 22:30:40|94455.5|94255.5|94458.2|94258.2|94459.6|94259.6|94455.5|94255.5|5
1651530650000|2022-05-02 22:30:50|94461|94261|94470.9|94270.9|94472.5|94272.5|94461|94261|16
1651530660000|2022-05-02 22:31:00|94471.1|94271.1|94480.9|94280.9|94481.4|94281.4|94470.6|94270.6|23
1651530670000|2022-05-02 22:31:10|94480.4|94280.4|94477.8|94277.8|94480.8|94280.8|94477.6|94277.6|27
1651530680000|2022-05-02 22:31:20|94478.1|94278.1|94478.1|94278.1|94531.5|94331.5|94467.2|94267.2|43
1651530690000|2022-05-02 22:31:30|94478.2|94278.2|94477.9|94277.9|94478.2|94278.2|94477.1|94277.1|7
1651530700000|2022-05-02 22:31:40|94477.1|94277.1|94472.2|94272.2|94477.1|94277.1|94468.2|94268.2|8
1651530710000|2022-05-02 22:31:50|94471.9|94271.9|94480.3|94280.3|94480.5|94280.5|94471.9|94271.9|12
1651530720000|2022-05-02 22:32:00|94480.7|94280.7|94479.9|94279.9|94480.7|94280.7|94479.5|94279.5|7
1651530730000|2022-05-02 22:32:10|94480.2|94280.2|94470.2|94270.2|94480.6|94280.6|94466.4|94266.4|18
1651530740000|2022-05-02 22:32:20|94470.1|94270.1|94472.4|94272.4|94473.3|94273.3|94470.1|94270.1|14
1651530750000|2022-05-02 22:32:30|94472.5|94272.5|94470.1|94270.1|94472.7|94272.7|94465.6|94265.6|16
1651530760000|2022-05-02 22:32:40|94470.7|94270.7|94468.9|94268.9|94472.9|94272.9|94464.5|94264.5|20
1651530770000|2022-05-02 22:32:50|94468.7|94268.7|94469.5|94269.5|94469.5|94269.5|94468|94268|10
1651530780000|2022-05-02 22:33:00|94469.4|94269.4|94467|94267|94469.4|94269.4|94466.6|94266.6|22
1651530790000|2022-05-02 22:33:10|94467.2|94267.2|94463.2|94263.2|94467.5|94267.5|94457.7|94257.7|28
1651530800000|2022-05-02 22:33:20|94462.8|94262.8|94463.9|94263.9|94464.3|94264.3|94462.7|94262.7|13
1651530810000|2022-05-02 22:33:30|94467.2|94267.2|94467.1|94267.1|94467.2|94267.2|94465.7|94265.7|21
1651530820000|2022-05-02 22:33:40|94466.9|94266.9|94456.5|94256.5|94466.9|94266.9|94439.3|94239.3|6
1651530830000|2022-05-02 22:33:50|94454.4|94254.4|94463.1|94263.1|94464.7|94264.7|94454.4|94254.4|11
1651530840000|2022-05-02 22:34:00|94467|94267|94463.5|94263.5|94467.1|94267.1|94453.8|94253.8|27
1651530850000|2022-05-02 22:34:10|94464.4|94264.4|94465.9|94265.9|94467.9|94267.9|94462.3|94262.3|24
1651530860000|2022-05-02 22:34:20|94467.2|94267.2|94467.2|94267.2|94467.2|94267.2|94465|94265|14
1651530870000|2022-05-02 22:34:30|94467.3|94267.3|94468|94268|94468.9|94268.9|94457.7|94257.7|27
1651530880000|2022-05-02 22:34:40|94467.9|94267.9|94468.6|94268.6|94468.8|94268.8|94467.9|94267.9|10
1651530890000|2022-05-02 22:34:50|94467.1|94267.1|94470.6|94270.6|94470.6|94270.6|94465.7|94265.7|25
1651530900000|2022-05-02 22:35:00|94468.9|94268.9|94475|94275|94475.7|94275.7|94456.4|94256.4|28
1651530910000|2022-05-02 22:35:10|94475.1|94275.1|94474.2|94274.2|94475.7|94275.7|94474.2|94274.2|8
1651530920000|2022-05-02 22:35:20|94474.1|94274.1|94469.3|94269.3|94474.1|94274.1|94461.5|94261.5|9
1651530930000|2022-05-02 22:35:30|94470.1|94270.1|94473.6|94273.6|94474|94274|94469.1|94269.1|8
1651530940000|2022-05-02 22:35:40|94473.5|94273.5|94474.3|94274.3|94475.2|94275.2|94458|94258|15
1651530950000|2022-05-02 22:35:50|94474.2|94274.2|94476.6|94276.6|94477.1|94277.1|94474.2|94274.2|10
1651530960000|2022-05-02 22:36:00|94477|94277|94470.9|94270.9|94477|94277|94464.3|94264.3|16
1651530970000|2022-05-02 22:36:10|94468.5|94268.5|94465.2|94265.2|94474.3|94274.3|94459.9|94259.9|27
1651530980000|2022-05-02 22:36:20|94464.5|94264.5|94473|94273|94474.4|94274.4|94461.4|94261.4|20
1651530990000|2022-05-02 22:36:30|94473.5|94273.5|94473.3|94273.3|94473.6|94273.6|94472.8|94272.8|7
1651531000000|2022-05-02 22:36:40|94473.2|94273.2|94473.4|94273.4|94474.2|94274.2|94473.2|94273.2|6
1651531010000|2022-05-02 22:36:50|94473.5|94273.5|94466.2|94266.2|94473.6|94273.6|94460.7|94260.7|10
1651531020000|2022-05-02 22:37:00|94466.3|94266.3|94472.6|94272.6|94472.6|94272.6|94466.2|94266.2|13
1651531030000|2022-05-02 22:37:10|94475.7|94275.7|94467.6|94267.6|94475.9|94275.9|94465.6|94265.6|10
1651531040000|2022-05-02 22:37:20|94468.2|94268.2|94464.4|94264.4|94478|94278|94460.3|94260.3|25
1651531050000|2022-05-02 22:37:30|94461.8|94261.8|94461.2|94261.2|94464.9|94264.9|94451.5|94251.5|48
1651531060000|2022-05-02 22:37:40|94462.2|94262.2|94464.5|94264.5|94469.8|94269.8|94454.8|94254.8|21
1651531070000|2022-05-02 22:37:50|94468.2|94268.2|94460.6|94260.6|94468.7|94268.7|94457.6|94257.6|26
1651531080000|2022-05-02 22:38:00|94460.4|94260.4|94463.9|94263.9|94467|94267|94456|94256|27
1651531090000|2022-05-02 22:38:10|94464.1|94264.1|94458.5|94258.5|94482.5|94282.5|94456.7|94256.7|43
1651531100000|2022-05-02 22:38:20|94457.3|94257.3|94471.8|94271.8|94480.1|94280.1|94457.3|94257.3|58
1651531110000|2022-05-02 22:38:30|94471.9|94271.9|94472.6|94272.6|94475|94275|94462.2|94262.2|34
1651531120000|2022-05-02 22:38:40|94472.7|94272.7|94470.8|94270.8|94472.8|94272.8|94467.3|94267.3|29
1651531130000|2022-05-02 22:38:50|94470.9|94270.9|94469.9|94269.9|94472.9|94272.9|94462.2|94262.2|37
1651531140000|2022-05-02 22:39:00|94470|94270|94472.1|94272.1|94477|94277|94468.5|94268.5|33
1651531150000|2022-05-02 22:39:10|94472.2|94272.2|94469.2|94269.2|94491.3|94291.3|94465.5|94265.5|27
1651531160000|2022-05-02 22:39:20|94467.2|94267.2|94478.8|94278.8|94488.2|94288.2|94467.2|94267.2|27
1651531170000|2022-05-02 22:39:30|94478.9|94278.9|94471.7|94271.7|94478.9|94278.9|94464.9|94264.9|33
1651531180000|2022-05-02 22:39:40|94470.9|94270.9|94472.1|94272.1|94477.1|94277.1|94464.8|94264.8|26
1651531190000|2022-05-02 22:39:50|94468.5|94268.5|94477.1|94277.1|94479.3|94279.3|94468.5|94268.5|16
1651531200000|2022-05-02 22:40:00|94477|94277|94470.3|94270.3|94480.4|94280.4|94467.8|94267.8|26
1651531210000|2022-05-02 22:40:10|94470.2|94270.2|94472.1|94272.1|94474.9|94274.9|94470.2|94270.2|10
1651531220000|2022-05-02 22:40:20|94479|94279|94477|94277|94479|94279|94475.5|94275.5|19
1651531230000|2022-05-02 22:40:30|94478.1|94278.1|94473.3|94273.3|94480|94280|94469.5|94269.5|16
1651531240000|2022-05-02 22:40:40|94474|94274|94475.4|94275.4|94475.7|94275.7|94473.8|94273.8|18
1651531250000|2022-05-02 22:40:50|94474.2|94274.2|94476.7|94276.7|94477.2|94277.2|94474.2|94274.2|8
1651531260000|2022-05-02 22:41:00|94480.8|94280.8|94471.9|94271.9|94480.9|94280.9|94469.3|94269.3|10
1651531280000|2022-05-02 22:41:20|94474.8|94274.8|94480|94280|94480.4|94280.4|94474.8|94274.8|3
1651531290000|2022-05-02 22:41:30|94450.1|94250.1|94484.4|94284.4|94485.1|94285.1|94450.1|94250.1|16
1651531300000|2022-05-02 22:41:40|94485.6|94285.6|94489.2|94289.2|94489.2|94289.2|94484.6|94284.6|17
1651531310000|2022-05-02 22:41:50|94488.2|94288.2|94479.1|94279.1|94490.6|94290.6|94477.9|94277.9|9
1651531320000|2022-05-02 22:42:00|94482.8|94282.8|94488.3|94288.3|94488.3|94288.3|94482.8|94282.8|16
1651531330000|2022-05-02 22:42:10|94487.9|94287.9|94477.6|94277.6|94489.1|94289.1|94477.6|94277.6|12
1651531340000|2022-05-02 22:42:20|94480.9|94280.9|94484.6|94284.6|94484.8|94284.8|94480.6|94280.6|12
1651531350000|2022-05-02 22:42:30|94486.7|94286.7|94490.1|94290.1|94491.1|94291.1|94485.1|94285.1|8
1651531360000|2022-05-02 22:42:40|94489.8|94289.8|94480.8|94280.8|94489.9|94289.9|94480.6|94280.6|14
1651531370000|2022-05-02 22:42:50|94480.5|94280.5|94496|94296|94499.7|94299.7|94480.5|94280.5|20
1651531380000|2022-05-02 22:43:00|94496.3|94296.3|94478.4|94278.4|94497.2|94297.2|94476.6|94276.6|19
1651531390000|2022-05-02 22:43:10|94485.3|94285.3|94488.3|94288.3|94488.3|94288.3|94485.3|94285.3|4
1651531400000|2022-05-02 22:43:20|94490.3|94290.3|94486.9|94286.9|94491.1|94291.1|94486.9|94286.9|11
1651531410000|2022-05-02 22:43:30|94489.3|94289.3|94480.1|94280.1|94489.6|94289.6|94479.8|94279.8|31
1651531420000|2022-05-02 22:43:40|94480.5|94280.5|94479.8|94279.8|94481|94281|94479.8|94279.8|8
1651531430000|2022-05-02 22:43:50|94479.2|94279.2|94483.1|94283.1|94483.5|94283.5|94478.5|94278.5|16
1651531440000|2022-05-02 22:44:00|94488.9|94288.9|94468.7|94268.7|94488.9|94288.9|94468.7|94268.7|5
1651531450000|2022-05-02 22:44:10|94473.5|94273.5|94485.2|94285.2|94486.5|94286.5|94471.9|94271.9|12
1651531460000|2022-05-02 22:44:20|94485.8|94285.8|94491.4|94291.4|94491.6|94291.6|94485.8|94285.8|8
1651531470000|2022-05-02 22:44:30|94491.7|94291.7|94477.2|94277.2|94491.7|94291.7|94477.2|94277.2|13
1651531480000|2022-05-02 22:44:40|94471.2|94271.2|94484.1|94284.1|94486.1|94286.1|94471.2|94271.2|13
1651531490000|2022-05-02 22:44:50|94483.3|94283.3|94474.4|94274.4|94487|94287|94470.2|94270.2|19
1651531500000|2022-05-02 22:45:00|94478.4|94278.4|94476.6|94276.6|94483.3|94283.3|94466.6|94266.6|41
1651531510000|2022-05-02 22:45:10|94478.1|94278.1|94477.5|94277.5|94478.3|94278.3|94476.6|94276.6|10
1651531520000|2022-05-02 22:45:20|94476.6|94276.6|94478.2|94278.2|94478.3|94278.3|94476.6|94276.6|10
1651531530000|2022-05-02 22:45:30|94478|94278|94471.1|94271.1|94478.9|94278.9|94455.1|94255.1|17
1651531540000|2022-05-02 22:45:40|94467.9|94267.9|94475.7|94275.7|94475.7|94275.7|94463.5|94263.5|6
1651531550000|2022-05-02 22:45:50|94476.5|94276.5|94476.9|94276.9|94477.2|94277.2|94476|94276|6
1651531560000|2022-05-02 22:46:00|94477.2|94277.2|94467.5|94267.5|94477.2|94277.2|94465.3|94265.3|6
1651531570000|2022-05-02 22:46:10|94469.7|94269.7|94472.4|94272.4|94473.8|94273.8|94469.7|94269.7|6
1651531580000|2022-05-02 22:46:20|94478.5|94278.5|94478.5|94278.5|94479.3|94279.3|94478.5|94278.5|6
1651531590000|2022-05-02 22:46:30|94477.3|94277.3|94466.6|94266.6|94477.3|94277.3|94463.8|94263.8|5
1651531600000|2022-05-02 22:46:40|94466.4|94266.4|94477.2|94277.2|94477.2|94277.2|94466.4|94266.4|6
1651531610000|2022-05-02 22:46:50|94476.9|94276.9|94479|94279|94479.3|94279.3|94476.3|94276.3|12
1651531620000|2022-05-02 22:47:00|94478.4|94278.4|94470|94270|94478.4|94278.4|94468.5|94268.5|16
1651531630000|2022-05-02 22:47:10|94471|94271|94474.4|94274.4|94474.8|94274.8|94471|94271|12
1651531640000|2022-05-02 22:47:20|94472.4|94272.4|94469.9|94269.9|94474.7|94274.7|94469.3|94269.3|15
1651531650000|2022-05-02 22:47:30|94469.7|94269.7|94475.8|94275.8|94476.3|94276.3|94469.7|94269.7|8
1651531660000|2022-05-02 22:47:40|94475.6|94275.6|94476.4|94276.4|94476.4|94276.4|94464.6|94264.6|12
1651531670000|2022-05-02 22:47:50|94475.7|94275.7|94476|94276|94477.6|94277.6|94475.5|94275.5|12
1651531680000|2022-05-02 22:48:00|94476.4|94276.4|94469.6|94269.6|94477.8|94277.8|94466.8|94266.8|12
1651531690000|2022-05-02 22:48:10|94472.4|94272.4|94472.1|94272.1|94472.6|94272.6|94471.6|94271.6|5
1651531700000|2022-05-02 22:48:20|94471.8|94271.8|94475.4|94275.4|94476.5|94276.5|94471.8|94271.8|8
1651531710000|2022-05-02 22:48:30|94475.1|94275.1|94463.6|94263.6|94475.1|94275.1|94456.6|94256.6|5
1651531720000|2022-05-02 22:48:40|94465.6|94265.6|94476.1|94276.1|94476.3|94276.3|94464.6|94264.6|6
1651531730000|2022-05-02 22:48:50|94475.8|94275.8|94478.3|94278.3|94479|94279|94475.8|94275.8|18
1651531740000|2022-05-02 22:49:00|94479|94279|94470.7|94270.7|94479|94279|94465.5|94265.5|5
1651531750000|2022-05-02 22:49:10|94472.2|94272.2|94477|94277|94477|94277|94472.2|94272.2|7
1651531760000|2022-05-02 22:49:20|94477.1|94277.1|94480.3|94280.3|94480.3|94280.3|94477.1|94277.1|7
1651531770000|2022-05-02 22:49:30|94480.5|94280.5|94466.3|94266.3|94480.5|94280.5|94458.9|94258.9|3
1651531780000|2022-05-02 22:49:40|94469.8|94269.8|94480.9|94280.9|94480.9|94280.9|94469.8|94269.8|15
1651531790000|2022-05-02 22:49:50|94479.2|94279.2|94468.9|94268.9|94479.2|94279.2|94463.3|94263.3|6
1651531800000|2022-05-02 22:50:00|94471.9|94271.9|94475.4|94275.4|94475.5|94275.5|94471.9|94271.9|10
1651531810000|2022-05-02 22:50:10|94473.4|94273.4|94477|94277|94481|94281|94463.4|94263.4|19
1651531820000|2022-05-02 22:50:20|94477.5|94277.5|94481.4|94281.4|94481.5|94281.5|94476.9|94276.9|8
1651531830000|2022-05-02 22:50:30|94482.2|94282.2|94482.4|94282.4|94482.6|94282.6|94481.9|94281.9|8
1651531840000|2022-05-02 22:50:40|94481.9|94281.9|94476.7|94276.7|94481.9|94281.9|94464.1|94264.1|12
1651531850000|2022-05-02 22:50:50|94474.7|94274.7|94474.5|94274.5|94475.4|94275.4|94474.4|94274.4|4
1651531860000|2022-05-02 22:51:00|94473.3|94273.3|94473.4|94273.4|94476|94276|94471.7|94271.7|25
1651531870000|2022-05-02 22:51:10|94473.3|94273.3|94463.8|94263.8|94473.3|94273.3|94459.7|94259.7|18
1651531880000|2022-05-02 22:51:20|94467.9|94267.9|94464.2|94264.2|94467.9|94267.9|94464.2|94264.2|3
1651531890000|2022-05-02 22:51:30|94466.6|94266.6|94468.1|94268.1|94468.2|94268.2|94465.6|94265.6|10
1651531900000|2022-05-02 22:51:40|94468|94268|94466.3|94266.3|94468|94268|94459|94259|6
1651531910000|2022-05-02 22:51:50|94466.4|94266.4|94467.1|94267.1|94467.6|94267.6|94465.3|94265.3|7
1651531920000|2022-05-02 22:52:00|94467|94267|94466.6|94266.6|94468.8|94268.8|94464.9|94264.9|10
1651531930000|2022-05-02 22:52:10|94467.4|94267.4|94461.6|94261.6|94467.4|94267.4|94456.2|94256.2|17
1651531940000|2022-05-02 22:52:20|94459.8|94259.8|94462.2|94262.2|94462.2|94262.2|94459.8|94259.8|2
1651531950000|2022-05-02 22:52:30|94462.5|94262.5|94465.2|94265.2|94469.4|94269.4|94460.1|94260.1|9
1651531960000|2022-05-02 22:52:40|94464.6|94264.6|94465.3|94265.3|94465.8|94265.8|94464.6|94264.6|10
1651531970000|2022-05-02 22:52:50|94465.2|94265.2|94463|94263|94466.6|94266.6|94460.6|94260.6|12
1651531980000|2022-05-02 22:53:00|94460.1|94260.1|94468.6|94268.6|94469.2|94269.2|94460.1|94260.1|9
1651531990000|2022-05-02 22:53:10|94467.6|94267.6|94467.1|94267.1|94469|94269|94457.2|94257.2|19
1651532000000|2022-05-02 22:53:20|94466.8|94266.8|94468|94268|94469|94269|94466.8|94266.8|11
1651532010000|2022-05-02 22:53:30|94467.3|94267.3|94463.5|94263.5|94467.3|94267.3|94458.1|94258.1|7
1651532020000|2022-05-02 22:53:40|94465.7|94265.7|94463|94263|94465.7|94265.7|94455|94255|6
1651532030000|2022-05-02 22:53:50|94465.9|94265.9|94466.2|94266.2|94467.1|94267.1|94465.9|94265.9|13
1651532040000|2022-05-02 22:54:00|94466|94266|94461.8|94261.8|94466|94266|94459.8|94259.8|23
1651532050000|2022-05-02 22:54:10|94461|94261|94459.8|94259.8|94461.3|94261.3|94458.4|94258.4|7
1651532060000|2022-05-02 22:54:20|94460.2|94260.2|94459.3|94259.3|94461.4|94261.4|94457.4|94257.4|14
1651532070000|2022-05-02 22:54:30|94459.7|94259.7|94456.5|94256.5|94459.7|94259.7|94454.8|94254.8|11
1651532080000|2022-05-02 22:54:40|94456.1|94256.1|94455.3|94255.3|94458.3|94258.3|94450.3|94250.3|18
1651532090000|2022-05-02 22:54:50|94457.2|94257.2|94458.4|94258.4|94459|94259|94457.2|94257.2|24
1651532100000|2022-05-02 22:55:00|94458.6|94258.6|94457.3|94257.3|94460.2|94260.2|94453.1|94253.1|20
1651532110000|2022-05-02 22:55:10|94459.3|94259.3|94468.1|94268.1|94468.1|94268.1|94459.3|94259.3|13
1651532120000|2022-05-02 22:55:20|94468.5|94268.5|94465.7|94265.7|94470.3|94270.3|94465.3|94265.3|11
1651532130000|2022-05-02 22:55:30|94465.6|94265.6|94468.9|94268.9|94469.1|94269.1|94465.6|94265.6|21
1651532140000|2022-05-02 22:55:40|94466.2|94266.2|94473.4|94273.4|94473.4|94273.4|94465.2|94265.2|18
1651532150000|2022-05-02 22:55:50|94472.8|94272.8|94462|94262|94474.9|94274.9|94462|94262|15
1651532160000|2022-05-02 22:56:00|94463.9|94263.9|94469.3|94269.3|94470|94270|94463.9|94263.9|16
1651532170000|2022-05-02 22:56:10|94468.6|94268.6|94469.6|94269.6|94470.7|94270.7|94462.5|94262.5|19
1651532180000|2022-05-02 22:56:20|94469.7|94269.7|94471.2|94271.2|94472.8|94272.8|94469.7|94269.7|12
1651532190000|2022-05-02 22:56:30|94469.7|94269.7|94470.2|94270.2|94470.2|94270.2|94469.7|94269.7|3
1651532200000|2022-05-02 22:56:40|94474.9|94274.9|94471.9|94271.9|94477.8|94277.8|94464.7|94264.7|15
1651532210000|2022-05-02 22:56:50|94472.2|94272.2|94471.9|94271.9|94472.7|94272.7|94470.8|94270.8|6
1651532220000|2022-05-02 22:57:00|94477.8|94277.8|94476.6|94276.6|94477.8|94277.8|94475.2|94275.2|9
1651532230000|2022-05-02 22:57:10|94476.5|94276.5|94475.8|94275.8|94477.1|94277.1|94465.1|94265.1|22
1651532240000|2022-05-02 22:57:20|94477|94277|94477.9|94277.9|94479.1|94279.1|94477|94277|9
1651532250000|2022-05-02 22:57:30|94475.1|94275.1|94477.5|94277.5|94479.4|94279.4|94467.7|94267.7|8
1651532260000|2022-05-02 22:57:40|94475.5|94275.5|94480.2|94280.2|94480.3|94280.3|94475.5|94275.5|5
1651532270000|2022-05-02 22:57:50|94480.9|94280.9|94475.2|94275.2|94480.9|94280.9|94469.8|94269.8|8
1651532280000|2022-05-02 22:58:00|94473.3|94273.3|94478.6|94278.6|94480.6|94280.6|94473.3|94273.3|20
1651532290000|2022-05-02 22:58:10|94478.1|94278.1|94477.3|94277.3|94478.1|94278.1|94468.8|94268.8|14
1651532300000|2022-05-02 22:58:20|94477.6|94277.6|94481.6|94281.6|94481.6|94281.6|94477.6|94277.6|5
1651532310000|2022-05-02 22:58:30|94477.8|94277.8|94478.9|94278.9|94479.9|94279.9|94461.1|94261.1|6
1651532320000|2022-05-02 22:58:40|94478.4|94278.4|94481.7|94281.7|94481.7|94281.7|94476.6|94276.6|5
1651532330000|2022-05-02 22:58:50|94481.2|94281.2|94476.5|94276.5|94481.2|94281.2|94464.7|94264.7|9
1651532340000|2022-05-02 22:59:00|94476.7|94276.7|94482.3|94282.3|94483.6|94283.6|94475.3|94275.3|12
1651532350000|2022-05-02 22:59:10|94482|94282|94478.2|94278.2|94484.5|94284.5|94473.3|94273.3|9
1651532360000|2022-05-02 22:59:20|94478.7|94278.7|94478.6|94278.6|94480.5|94280.5|94478.6|94278.6|14
1651532370000|2022-05-02 22:59:30|94478.3|94278.3|94476.9|94276.9|94478.3|94278.3|94476.9|94276.9|2
1651532380000|2022-05-02 22:59:40|94484.6|94284.6|94479.3|94279.3|94484.6|94284.6|94461.2|94261.2|13
1651532390000|2022-05-02 22:59:50|94483|94283|94482.9|94282.9|94484.6|94284.6|94482.9|94282.9|5
1651532400000|2022-05-02 23:00:00|94484.7|94284.7|94476.7|94276.7|94484.7|94284.7|94471.7|94271.7|34
1651532410000|2022-05-02 23:00:10|94476.6|94276.6|94472.5|94272.5|94476.9|94276.9|94468|94268|27
1651532420000|2022-05-02 23:00:20|94473.5|94273.5|94472.5|94272.5|94474.2|94274.2|94472.5|94272.5|13
1651532430000|2022-05-02 23:00:30|94473.7|94273.7|94470.1|94270.1|94474.2|94274.2|94467.7|94267.7|10
1651532440000|2022-05-02 23:00:40|94472.8|94272.8|94475.2|94275.2|94475.2|94275.2|94472.8|94272.8|5
1651532450000|2022-05-02 23:00:50|94474.4|94274.4|94486|94286|94486.1|94286.1|94474.4|94274.4|8
1651532460000|2022-05-02 23:01:00|94484.3|94284.3|94472.3|94272.3|94485.3|94285.3|94472.3|94272.3|11
1651532470000|2022-05-02 23:01:10|94476.9|94276.9|94479.6|94279.6|94480.4|94280.4|94476.9|94276.9|5
1651532480000|2022-05-02 23:01:20|94478.3|94278.3|94480.1|94280.1|94482|94282|94477.5|94277.5|23
1651532490000|2022-05-02 23:01:30|94479.9|94279.9|94488.2|94288.2|94488.9|94288.9|94479.9|94279.9|15
1651532500000|2022-05-02 23:01:40|94488.5|94288.5|94489.5|94289.5|94491.1|94291.1|94488.5|94288.5|13
1651532510000|2022-05-02 23:01:50|94489.3|94289.3|94478.6|94278.6|94489.3|94289.3|94474.9|94274.9|3
1651532520000|2022-05-02 23:02:00|94483.5|94283.5|94493|94293|94493|94293|94483.5|94283.5|12
1651532530000|2022-05-02 23:02:10|94493.2|94293.2|94477.9|94277.9|94493.2|94293.2|94476.1|94276.1|4
1651532540000|2022-05-02 23:02:20|94483|94283|94488.6|94288.6|94489.7|94289.7|94483|94283|15
1651532550000|2022-05-02 23:02:30|94489.2|94289.2|94493.8|94293.8|94493.8|94293.8|94489.2|94289.2|16
1651532560000|2022-05-02 23:02:40|94494.5|94294.5|94485.4|94285.4|94494.5|94294.5|94480.8|94280.8|13
1651532570000|2022-05-02 23:02:50|94485|94285|94493.4|94293.4|94494.2|94294.2|94484.6|94284.6|20
1651532580000|2022-05-02 23:03:00|94493.5|94293.5|94492.7|94292.7|94494.4|94294.4|94491.8|94291.8|15
1651532590000|2022-05-02 23:03:10|94492.5|94292.5|94487.2|94287.2|94494.5|94294.5|94480.1|94280.1|9
1651532600000|2022-05-02 23:03:20|94488.7|94288.7|94491.5|94291.5|94492.1|94292.1|94487.4|94287.4|16
1651532610000|2022-05-02 23:03:30|94489.2|94289.2|94486.2|94286.2|94492.5|94292.5|94477.7|94277.7|11
1651532620000|2022-05-02 23:03:40|94487|94287|94488.5|94288.5|94491.5|94291.5|94487|94287|12
1651532630000|2022-05-02 23:03:50|94489.3|94289.3|94489|94289|94490.1|94290.1|94488.5|94288.5|4
1651532640000|2022-05-02 23:04:00|94488.4|94288.4|94482.8|94282.8|94490.4|94290.4|94479.5|94279.5|9
1651532650000|2022-05-02 23:04:10|94483.7|94283.7|94482.7|94282.7|94486.2|94286.2|94482.7|94282.7|7
1651532660000|2022-05-02 23:04:20|94483.1|94283.1|94481.8|94281.8|94483.1|94283.1|94481.8|94281.8|3
1651532670000|2022-05-02 23:04:30|94488.6|94288.6|94483.2|94283.2|94489.3|94289.3|94470.7|94270.7|6
1651532680000|2022-05-02 23:04:40|94490.6|94290.6|94490.8|94290.8|94493.3|94293.3|94490.4|94290.4|8
1651532690000|2022-05-02 23:04:50|94490.4|94290.4|94483.6|94283.6|94491.2|94291.2|94480.8|94280.8|6
1651532700000|2022-05-02 23:05:00|94484.7|94284.7|94486.2|94286.2|94486.2|94286.2|94484.5|94284.5|9
1651532710000|2022-05-02 23:05:10|94491.4|94291.4|94490.7|94290.7|94491.4|94291.4|94489.6|94289.6|10
1651532720000|2022-05-02 23:05:20|94490.6|94290.6|94484.8|94284.8|94490.6|94290.6|94478.8|94278.8|9
1651532730000|2022-05-02 23:05:30|94482.3|94282.3|94494.9|94294.9|94495.1|94295.1|94482.3|94282.3|15
1651532740000|2022-05-02 23:05:40|94494.5|94294.5|94497.1|94297.1|94497.3|94297.3|94491.8|94291.8|10
1651532750000|2022-05-02 23:05:50|94498.2|94298.2|94487.9|94287.9|94498.2|94298.2|94486.9|94286.9|12
1651532760000|2022-05-02 23:06:00|94491.6|94291.6|94491.4|94291.4|94491.7|94291.7|94489.7|94289.7|4
1651532770000|2022-05-02 23:06:10|94497.2|94297.2|94494.9|94294.9|94498.9|94298.9|94481.9|94281.9|19
1651532780000|2022-05-02 23:06:20|94494.4|94294.4|94494.6|94294.6|94495.4|94295.4|94491|94291|18
1651532790000|2022-05-02 23:06:30|94492.8|94292.8|94489.3|94289.3|94498.7|94298.7|94489.3|94289.3|8
1651532800000|2022-05-02 23:06:40|94490.3|94290.3|94493.6|94293.6|94493.6|94293.6|94490.3|94290.3|6
1651532810000|2022-05-02 23:06:50|94492.8|94292.8|94484.2|94284.2|94492.8|94292.8|94484.2|94284.2|11
1651532820000|2022-05-02 23:07:00|94485.2|94285.2|94491.9|94291.9|94491.9|94291.9|94485.2|94285.2|7
1651532830000|2022-05-02 23:07:10|94492.4|94292.4|94488.9|94288.9|94499.4|94299.4|94483.8|94283.8|17
1651532840000|2022-05-02 23:07:20|94492.9|94292.9|94493.3|94293.3|94495.9|94295.9|94492.9|94292.9|6
1651532850000|2022-05-02 23:07:30|94494.7|94294.7|94497.4|94297.4|94498.1|94298.1|94492.2|94292.2|9
1651532860000|2022-05-02 23:07:40|94497.1|94297.1|94486.6|94286.6|94499.9|94299.9|94486.6|94286.6|17
1651532870000|2022-05-02 23:07:50|94488.8|94288.8|94492.8|94292.8|94494.1|94294.1|94487.9|94287.9|16
1651532880000|2022-05-02 23:08:00|94494.1|94294.1|94492.8|94292.8|94495.5|94295.5|94491.9|94291.9|11
1651532890000|2022-05-02 23:08:10|94493.6|94293.6|94488.8|94288.8|94501.4|94301.4|94484.1|94284.1|8
1651532900000|2022-05-02 23:08:20|94492.7|94292.7|94493|94293|94496.7|94296.7|94487.6|94287.6|17
1651532910000|2022-05-02 23:08:30|94493.3|94293.3|94482.6|94282.6|94493.7|94293.7|94482.6|94282.6|3
1651532920000|2022-05-02 23:08:40|94486.7|94286.7|94488.6|94288.6|94488.6|94288.6|94486.7|94286.7|2
1651532930000|2022-05-02 23:08:50|94484.4|94284.4|94498.6|94298.6|94498.6|94298.6|94484.4|94284.4|3
1651532940000|2022-05-02 23:09:00|94493.1|94293.1|94477.9|94277.9|94499.6|94299.6|94477.9|94277.9|13
1651532950000|2022-05-02 23:09:10|94485.6|94285.6|94489.9|94289.9|94492|94292|94485.6|94285.6|9
1651532960000|2022-05-02 23:09:20|94489|94289|94479.9|94279.9|94491.3|94291.3|94476.4|94276.4|9
1651532970000|2022-05-02 23:09:30|94483.2|94283.2|94490.5|94290.5|94495.4|94295.4|94483.2|94283.2|14
1651532980000|2022-05-02 23:09:40|94491.5|94291.5|94489.2|94289.2|94496.6|94296.6|94482.3|94282.3|24
1651532990000|2022-05-02 23:09:50|94483.3|94283.3|94498.5|94298.5|94498.5|94298.5|94483.3|94283.3|12
1651533000000|2022-05-02 23:10:00|94498.6|94298.6|94495|94295|94503.7|94303.7|94482.5|94282.5|11
1651533010000|2022-05-02 23:10:10|94497.1|94297.1|94502.1|94302.1|94502.1|94302.1|94497.1|94297.1|4
1651533020000|2022-05-02 23:10:20|94500.7|94300.7|94498.5|94298.5|94502.9|94302.9|94493.3|94293.3|18
1651533030000|2022-05-02 23:10:30|94498.2|94298.2|94498.9|94298.9|94506.6|94306.6|94497.2|94297.2|23
1651533040000|2022-05-02 23:10:40|94498.1|94298.1|94499.5|94299.5|94499.7|94299.7|94491.8|94291.8|28
1651533050000|2022-05-02 23:10:50|94500.1|94300.1|94501.2|94301.2|94503.5|94303.5|94498.2|94298.2|21
1651533060000|2022-05-02 23:11:00|94501.4|94301.4|94498.1|94298.1|94502.1|94302.1|94495|94295|15
1651533070000|2022-05-02 23:11:10|94501.9|94301.9|94507.6|94307.6|94507.6|94307.6|94498.9|94298.9|16
1651533080000|2022-05-02 23:11:20|94508.3|94308.3|94501.3|94301.3|94508.3|94308.3|94494.3|94294.3|19
1651533090000|2022-05-02 23:11:30|94500.4|94300.4|94502.9|94302.9|94506.2|94306.2|94500.4|94300.4|8
1651533100000|2022-05-02 23:11:40|94503|94303|94498.5|94298.5|94503|94303|94496.9|94296.9|19
1651533110000|2022-05-02 23:11:50|94489|94289|94507.5|94307.5|94507.5|94307.5|94489|94289|8
1651533120000|2022-05-02 23:12:00|94518.8|94318.8|94501.6|94301.6|94518.8|94318.8|94500.2|94300.2|10
1651533130000|2022-05-02 23:12:10|94500.8|94300.8|94505.6|94305.6|94509.9|94309.9|94499.8|94299.8|10
1651533140000|2022-05-02 23:12:20|94497.8|94297.8|94500.4|94300.4|94500.7|94300.7|94497.8|94297.8|4
1651533150000|2022-05-02 23:12:30|94500.5|94300.5|94505.6|94305.6|94507.4|94307.4|94494.6|94294.6|7
1651533160000|2022-05-02 23:12:40|94504|94304|94503.2|94303.2|94504|94304|94503.1|94303.1|4
1651533170000|2022-05-02 23:12:50|94503.5|94303.5|94503|94303|94509|94309|94497.1|94297.1|26
1651533180000|2022-05-02 23:13:00|94502.4|94302.4|94501|94301|94502.9|94302.9|94500.9|94300.9|17
1651533190000|2022-05-02 23:13:10|94501.3|94301.3|94500.8|94300.8|94501.3|94301.3|94492.9|94292.9|9
1651533200000|2022-05-02 23:13:20|94498.9|94298.9|94502.1|94302.1|94503.2|94303.2|94498.3|94298.3|12
1651533210000|2022-05-02 23:13:30|94502.7|94302.7|94502.7|94302.7|94503.5|94303.5|94502.4|94302.4|8
1651533220000|2022-05-02 23:13:40|94504.2|94304.2|94498.3|94298.3|94506.3|94306.3|94496.6|94296.6|12
1651533230000|2022-05-02 23:13:50|94497.4|94297.4|94508.1|94308.1|94511.9|94311.9|94496.8|94296.8|14
1651533240000|2022-05-02 23:14:00|94508.3|94308.3|94499.1|94299.1|94509.2|94309.2|94495.1|94295.1|8
1651533250000|2022-05-02 23:14:10|94498.5|94298.5|94500|94300|94501|94301|94498.5|94298.5|5
1651533260000|2022-05-02 23:14:20|94500.6|94300.6|94501.7|94301.7|94506.5|94306.5|94500.6|94300.6|7
1651533270000|2022-05-02 23:14:30|94501.4|94301.4|94507.5|94307.5|94507.9|94307.9|94495.3|94295.3|13
1651533280000|2022-05-02 23:14:40|94507.3|94307.3|94511.3|94311.3|94511.9|94311.9|94502.9|94302.9|11
1651533290000|2022-05-02 23:14:50|94504.6|94304.6|94509.6|94309.6|94511.7|94311.7|94503.7|94303.7|7
1651533300000|2022-05-02 23:15:00|94499.8|94299.8|94498|94298|94501.6|94301.6|94493.5|94293.5|16
1651533310000|2022-05-02 23:15:10|94498.7|94298.7|94500.7|94300.7|94501|94301|94498.5|94298.5|13
1651533320000|2022-05-02 23:15:20|94489.9|94289.9|94498.5|94298.5|94498.5|94298.5|94489.9|94289.9|3
1651533330000|2022-05-02 23:15:30|94500.5|94300.5|94500|94300|94500.5|94300.5|94500|94300|2
1651533340000|2022-05-02 23:15:40|94498.5|94298.5|94503.2|94303.2|94504.4|94304.4|94491.5|94291.5|11
1651533350000|2022-05-02 23:15:50|94503.7|94303.7|94505|94305|94505.4|94305.4|94503.2|94303.2|9
1651533360000|2022-05-02 23:16:00|94503.4|94303.4|94503.5|94303.5|94504.3|94304.3|94503.1|94303.1|10
1651533370000|2022-05-02 23:16:10|94503.8|94303.8|94502.8|94302.8|94503.8|94303.8|94488.7|94288.7|18
1651533380000|2022-05-02 23:16:20|94502.3|94302.3|94501.5|94301.5|94502.6|94302.6|94497.5|94297.5|10
1651533390000|2022-05-02 23:16:30|94501.4|94301.4|94496.7|94296.7|94506.4|94306.4|94491.5|94291.5|22
1651533400000|2022-05-02 23:16:40|94496.6|94296.6|94497.6|94297.6|94500.5|94300.5|94493.4|94293.4|14
1651533410000|2022-05-02 23:16:50|94499.7|94299.7|94499.7|94299.7|94501.1|94301.1|94496.1|94296.1|5
1651533420000|2022-05-02 23:17:00|94502|94302|94466.2|94290.8|94502.8|94302.8|94466.2|94290.8|7
1651533430000|2022-05-02 23:17:10||94291.7||94291.2||94291.7||94291.2|3
1651533440000|2022-05-02 23:17:20|94509|94291.8|94509|94309|94509|94309|94509|94289.8|8
1651533450000|2022-05-02 23:17:30|94510.2|94310.2|94508.2|94308.2|94510.2|94310.2|94503.5|94303.5|4
1651533460000|2022-05-02 23:17:40|94490.6|94290.6|94499.1|94299.1|94499.1|94299.1|94490.6|94290.6|8
1651533470000|2022-05-02 23:17:50|94500|94300|94504.4|94304.4|94506.5|94306.5|94500|94300|6
1651533480000|2022-05-02 23:18:00|94503.4|94303.4|94507.4|94307.4|94509|94309|94466.2|94289.3|15
1651533490000|2022-05-02 23:18:10|94510|94310|94509.3|94309.3|94510.2|94310.2|94508.4|94308.4|7
1651533500000|2022-05-02 23:18:20|94495.3|94295.3|94500.8|94300.8|94500.8|94300.8|94495.3|94295.3|3
1651533510000|2022-05-02 23:18:30|94503.2|94303.2|94466.2|94290.1|94503.2|94303.2|94466.2|94289.8|3
1651533520000|2022-05-02 23:18:40||94289.9||94290.6||94290.6||94289.4|4
1651533530000|2022-05-02 23:18:50|94504.4|94291.4|94512.3|94312.3|94512.3|94312.3|94502.8|94291.3|15
1651533540000|2022-05-02 23:19:00|94509.8|94309.8|94513.4|94313.4|94513.5|94313.5|94509.8|94309.8|9
1651533550000|2022-05-02 23:19:10|94513.7|94313.7|94512.4|94312.4|94514|94314|94512.4|94312.4|10
1651533560000|2022-05-02 23:19:20|94512.7|94312.7|94505.4|94305.4|94512.7|94312.7|94499.3|94299.3|8
1651533570000|2022-05-02 23:19:30|94504.8|94304.8|94501.1|94301.1|94504.8|94304.8|94501.1|94301.1|13
1651533580000|2022-05-02 23:19:40|94506.1|94306.1|94507.9|94307.9|94508.1|94308.1|94504.2|94304.2|12
1651533590000|2022-05-02 23:19:50|94509|94309|94501.1|94301.1|94509.1|94309.1|94490.6|94290.6|23
1651533600000|2022-05-02 23:20:00|94501|94301|94502.3|94302.3|94503.1|94303.1|94488.9|94288.9|24
1651533610000|2022-05-02 23:20:10|94501.5|94301.5|94495.2|94295.2|94501.5|94301.5|94485.2|94285.2|12
1651533620000|2022-05-02 23:20:20|94494.7|94294.7|94503.2|94303.2|94504.2|94304.2|94493.4|94293.4|21
1651533630000|2022-05-02 23:20:30|94503.6|94303.6|94503.4|94303.4|94506.1|94306.1|94499.6|94299.6|16
1651533640000|2022-05-02 23:20:40|94506.1|94306.1|94499.5|94299.5|94506.1|94306.1|94498.8|94298.8|16
1651533650000|2022-05-02 23:20:50|94498.2|94298.2|94500.6|94300.6|94501.6|94301.6|94498.2|94298.2|13
1651533660000|2022-05-02 23:21:00|94494.4|94294.4|94499.6|94299.6|94500.1|94300.1|94494.4|94294.4|6
1651533670000|2022-05-02 23:21:10|94500.9|94300.9|94499.6|94299.6|94501|94301|94499.6|94299.6|4
1651533680000|2022-05-02 23:21:20|94494.1|94294.1|94501.1|94301.1|94501.3|94301.3|94481.3|94286.5|9
1651533690000|2022-05-02 23:21:30|94503.5|94303.5|94503.5|94303.5|94504.5|94304.5|94496.5|94296.5|21
1651533700000|2022-05-02 23:21:40|94504.2|94304.2|94504.1|94304.1|94504.4|94304.4|94502.5|94302.5|7
1651533710000|2022-05-02 23:21:50|94506|94306|94498.5|94298.5|94506|94306|94492.8|94292.8|12
1651533720000|2022-05-02 23:22:00|94499.6|94299.6|94502.8|94302.8|94504.5|94304.5|94499.6|94299.6|5
1651533730000|2022-05-02 23:22:10|94502.6|94302.6|94496.7|94296.7|94502.6|94302.6|94485.3|94285.3|18
1651533740000|2022-05-02 23:22:20|94496.6|94296.6|94502.7|94302.7|94502.9|94302.9|94496.3|94296.3|8
1651533750000|2022-05-02 23:22:30|94500.3|94300.3|94498.4|94298.4|94500.3|94300.3|94492.2|94292.2|8
1651533760000|2022-05-02 23:22:40|94498.5|94298.5|94504.5|94304.5|94504.5|94304.5|94498.4|94298.4|12
1651533770000|2022-05-02 23:22:50|94503.7|94303.7|94498.6|94298.6|94503.7|94303.7|94489.3|94289.3|7
1651533780000|2022-05-02 23:23:00|94498|94298|94503.3|94303.3|94505.5|94305.5|94498|94298|8
1651533790000|2022-05-02 23:23:10|94490.8|94290.8|94495|94295|94495|94295|94490.8|94290.8|3
1651533800000|2022-05-02 23:23:20|94499.6|94299.6|94487.7|94287.7|94499.6|94299.6|94485.6|94285.6|7
1651533810000|2022-05-02 23:23:30|94484.7|94284.7|94489.4|94289.4|94489.4|94289.4|94484.7|94284.7|4
1651533820000|2022-05-02 23:23:40|94491.2|94291.2|94500.5|94300.5|94501.1|94301.1|94482.1|94282.1|20
1651533830000|2022-05-02 23:23:50|94500.6|94300.6|94500.9|94300.9|94501.2|94301.2|94495.4|94295.4|20
1651533840000|2022-05-02 23:24:00|94500.6|94300.6|94498.8|94298.8|94501.2|94301.2|94497.1|94297.1|25
1651533850000|2022-05-02 23:24:10|94499.6|94299.6|94503.2|94303.2|94503.2|94303.2|94498.6|94298.6|22
1651533860000|2022-05-02 23:24:20|94503|94303|94497.6|94297.6|94503.2|94303.2|94494.4|94294.4|20
1651533870000|2022-05-02 23:24:30|94504.3|94304.3|94502.1|94302.1|94504.3|94304.3|94501.6|94301.6|5
1651533880000|2022-05-02 23:24:40|94502.8|94302.8|94507.1|94307.1|94507.1|94307.1|94502.8|94302.8|10
1651533890000|2022-05-02 23:24:50|94507.2|94307.2|94499.6|94299.6|94507.2|94307.2|94494.7|94294.7|15
1651533900000|2022-05-02 23:25:00|94501.4|94301.4|94500.8|94300.8|94502.2|94302.2|94499.9|94299.9|8
1651533910000|2022-05-02 23:25:10|94501.6|94301.6|94507.6|94307.6|94507.6|94307.6|94501.6|94301.6|6
1651533920000|2022-05-02 23:25:20|94505|94305|94502.6|94302.6|94505|94305|94488.2|94288.2|20
1651533930000|2022-05-02 23:25:30|94501.5|94301.5|94503.9|94303.9|94505.9|94305.9|94501.5|94301.5|15
1651533940000|2022-05-02 23:25:40|94505.6|94305.6|94502|94302|94507.5|94307.5|94501.9|94301.9|8
1651533950000|2022-05-02 23:25:50|94501.3|94301.3|94500.1|94300.1|94501.4|94301.4|94492.6|94292.6|15
1651533960000|2022-05-02 23:26:00|94499.7|94299.7|94506.8|94306.8|94506.8|94306.8|94498.1|94298.1|6
1651533970000|2022-05-02 23:26:10|94487.6|94287.6|94500.6|94300.6|94500.6|94300.6|94487.6|94287.6|5
1651533980000|2022-05-02 23:26:20|94503|94303|94500.6|94300.6|94503|94303|94493.6|94293.6|8
1651533990000|2022-05-02 23:26:30|94501.2|94301.2|94492.9|94292.9|94501.2|94301.2|94492.9|94292.9|2
1651534000000|2022-05-02 23:26:40|94492|94292|94509.3|94309.3|94509.5|94309.5|94492|94292|4
1651534010000|2022-05-02 23:26:50|94488.4|94288.4|94488.8|94288.8|94492.7|94292.7|94488.4|94288.4|3
1651534020000|2022-05-02 23:27:00|94504.8|94304.8|94503.5|94303.5|94504.8|94304.8|94502.2|94302.2|4
1651534030000|2022-05-02 23:27:10|94505|94305|94498.9|94298.9|94516.1|94316.1|94473.7|94293.7|30
1651534040000|2022-05-02 23:27:20|94500.8|94300.8|94505.2|94321.5|94513.9|94322.2|94460.5|94300.5|34
1651534050000|2022-05-02 23:27:30|94503.9|94319.2|94503.3|94333.4|94523.2|94336.5|94481.7|94315|50
1651534060000|2022-05-02 23:27:40|94502.6|94336.3|94489.4|94345.5|94527.7|94347|94484.2|94325.9|42
1651534070000|2022-05-02 23:27:50|94491.7|94342.9|94487.7|94362.6|94491.7|94400|94449.1|94342.7|29
1651534080000|2022-05-02 23:28:00|94489.7|94360.9|94507.7|94359.7|94507.8|94409.6|94450|94353.2|19
1651534090000|2022-05-02 23:28:10|94460.1|94410.1|94495.7|94367.4|94504.1|94410.2|94455.1|94358.4|19
1651534100000|2022-05-02 23:28:20|94495.3|94368.1|94503.4|94364.2|94503.5|94408.8|94458.8|94364.2|13
1651534110000|2022-05-02 23:28:30|94449.2|94399.2|94455|94405|94455.9|94405.9|94449.2|94399.2|8
1651534120000|2022-05-02 23:28:40|94456.1|94406.1|94455.8|94405.8|94458|94408|94451.7|94401.7|10
1651534130000|2022-05-02 23:28:50|94490|94360.5|94451.4|94401.4|94490|94405|94448.5|94360.5|18
1651534140000|2022-05-02 23:29:00|94452.5|94402.5|94452.1|94402.1|94453.4|94403.4|94447.7|94397.7|13
1651534150000|2022-05-02 23:29:10|94449.8|94399.8|94451.5|94401.5|94452.5|94402.5|94448.6|94398.6|6
1651534160000|2022-05-02 23:29:20|94453.5|94403.5|94455.8|94405.8|94456|94406|94449.3|94399.3|13
1651534170000|2022-05-02 23:29:30|94456.2|94406.2|94447.8|94397.8|94457.1|94407.1|94447.6|94397.6|18
1651534180000|2022-05-02 23:29:40|94446.9|94396.9|94448|94398|94449.2|94399.2|94446.9|94396.9|17
1651534190000|2022-05-02 23:29:50|94487.1|94358.1|94449.8|94399.8|94489|94401.6|94448|94358.1|21
1651534200000|2022-05-02 23:30:00|94448.9|94398.9|94449.2|94399.2|94453.1|94403.1|94447.3|94397.3|19
1651534210000|2022-05-02 23:30:10|94448.9|94398.9|94451.7|94401.7|94451.7|94401.7|94448.3|94398.3|19
1651534220000|2022-05-02 23:30:20|94451.8|94401.8|94449.4|94399.4|94455.8|94405.8|94449.4|94399.4|15
1651534230000|2022-05-02 23:30:30|94451|94401|94450.3|94400.3|94453.4|94403.4|94448.9|94398.9|22
1651534240000|2022-05-02 23:30:40|94452.4|94402.4|94454.2|94404.2|94454.9|94404.9|94452.4|94402.4|22
1651534250000|2022-05-02 23:30:50|94454.9|94404.9|94451.7|94401.7|94454.9|94404.9|94448.9|94398.9|11
1651534260000|2022-05-02 23:31:00|94451.4|94401.4|94449.6|94399.6|94452.7|94402.7|94449.5|94399.5|25
1651534270000|2022-05-02 23:31:10|94450.1|94400.1|94444.4|94394.4|94450.1|94400.1|94444.4|94394.4|17
1651534280000|2022-05-02 23:31:20|94444.2|94394.2|94445.4|94395.4|94446.5|94396.5|94442.1|94392.1|15
1651534290000|2022-05-02 23:31:30|94445.7|94395.7|94445|94395|94447.2|94397.2|94444.9|94394.9|23
1651534300000|2022-05-02 23:31:40|94444.5|94394.5|94446.5|94396.5|94447.3|94397.3|94444.5|94394.5|24
1651534310000|2022-05-02 23:31:50|94445.5|94395.5|94444.3|94394.3|94447|94397|94444.3|94394.3|8
1651534320000|2022-05-02 23:32:00|94444.8|94394.8|94445.2|94395.2|94445.4|94395.4|94443.5|94393.5|15
1651534330000|2022-05-02 23:32:10|94445|94395|94446.7|94396.7|94447.8|94397.8|94442.7|94392.7|9
1651534340000|2022-05-02 23:32:20|94447.8|94397.8|94443.8|94393.8|94448.3|94398.3|94441|94391|7
1651534350000|2022-05-02 23:32:30|94445|94395|94445.9|94395.9|94448.7|94398.7|94443.4|94393.4|16
1651534360000|2022-05-02 23:32:40|94447|94397|94444.1|94394.1|94447|94397|94442.1|94392.1|11
1651534370000|2022-05-02 23:32:50|94445.5|94395.5|94447|94397|94448.8|94398.8|94445.5|94395.5|20
1651534380000|2022-05-02 23:33:00|94447.4|94397.4|94479.2|94350.2|94490.3|94399.3|94446.3|94328|34
1651534390000|2022-05-02 23:33:10|94480.4|94350.7|94438.8|94388.8|94482.1|94388.8|94435.5|94348.8|17
1651534400000|2022-05-02 23:33:20|94439.5|94389.5|94439.9|94389.9|94439.9|94389.9|94436.5|94386.5|18
1651534410000|2022-05-02 23:33:30|94440.2|94390.2|94441.4|94391.4|94441.4|94391.4|94438.6|94388.6|16
1651534420000|2022-05-02 23:33:40|94440.5|94390.5|94440.3|94390.3|94445.1|94395.1|94440.3|94390.3|18
1651534430000|2022-05-02 23:33:50|94439.6|94389.6|94439.7|94389.7|94441.6|94391.6|94437.3|94387.3|31
1651534440000|2022-05-02 23:34:00|94440|94390|94440.1|94390.1|94441.1|94391.1|94440|94390|8
1651534450000|2022-05-02 23:34:10|94440.7|94390.7|94442.6|94392.6|94442.8|94392.8|94438.6|94388.6|14
1651534460000|2022-05-02 23:34:20|94439.6|94389.6|94441.5|94391.5|94442.1|94392.1|94439.6|94389.6|12
1651534470000|2022-05-02 23:34:30|94442.5|94392.5|94443|94393|94443.5|94393.5|94441.2|94391.2|17
1651534480000|2022-05-02 23:34:40|94442.3|94392.3|94441.8|94391.8|94443.9|94393.9|94441.3|94391.3|9
1651534490000|2022-05-02 23:34:50|94440.4|94390.4|94443.1|94393.1|94447.1|94397.1|94440.4|94390.4|11
1651534500000|2022-05-02 23:35:00|94444|94394|94444.6|94394.6|94444.8|94394.8|94444|94394|3
1651534510000|2022-05-02 23:35:10|94444.4|94394.4|94438.3|94388.3|94444.4|94394.4|94438.3|94388.3|3
1651534520000|2022-05-02 23:35:20|94443|94393|94450.3|94400.3|94486|94400.3|94439.6|94356.4|23
1651534530000|2022-05-02 23:35:30|94447.6|94397.6|94445.3|94395.3|94487.8|94399.1|94443.1|94360.4|26
1651534540000|2022-05-02 23:35:40|94446.8|94396.8|94446.6|94396.6|94447.6|94397.6|94445.8|94395.8|13
1651534550000|2022-05-02 23:35:50|94447.3|94397.3|94446.8|94396.8|94448.5|94398.5|94446.3|94396.3|7
1651534560000|2022-05-02 23:36:00|94448.1|94398.1|94445.5|94395.5|94448.1|94398.1|94443.6|94393.6|9
1651534570000|2022-05-02 23:36:10|94446.5|94396.5|94444.8|94394.8|94447|94397|94444.7|94394.7|6
1651534580000|2022-05-02 23:36:20|94446.4|94396.4|94446.2|94396.2|94448.5|94398.5|94445.5|94395.5|16
1651534590000|2022-05-02 23:36:30|94439.3|94389.3|94435.1|94385.1|94439.3|94389.3|94435.1|94385.1|2
1651534600000|2022-05-02 23:36:40|94441.8|94391.8|94441.8|94391.8|94441.8|94391.8|94441.8|94391.8|1
1651534610000|2022-05-02 23:36:50|94446.9|94396.9|94444.6|94394.6|94447.5|94397.5|94442.8|94392.8|8
1651534620000|2022-05-02 23:37:00|94444.5|94394.5|94443.7|94393.7|94446.7|94396.7|94443.7|94393.7|9
1651534630000|2022-05-02 23:37:10|94445|94395|94445.3|94395.3|94445.6|94395.6|94442.2|94392.2|19
1651534640000|2022-05-02 23:37:20|94445.2|94395.2|94445|94395|94446.5|94396.5|94441.5|94391.5|7
1651534650000|2022-05-02 23:37:30|94443.1|94393.1|94443.4|94393.4|94444|94394|94442.9|94392.9|6
1651534660000|2022-05-02 23:37:40|94443.6|94393.6|94443|94393|94445.4|94395.4|94442.3|94392.3|10
1651534670000|2022-05-02 23:37:50|94441.1|94391.1|94441.1|94391.1|94443.2|94393.2|94441.1|94391.1|5
1651534680000|2022-05-02 23:38:00|94443.2|94393.2|94444.6|94394.6|94445.7|94395.7|94442.9|94392.9|7
1651534690000|2022-05-02 23:38:10|94444.7|94394.7|94446.8|94396.8|94446.8|94396.8|94444.7|94394.7|2
1651534700000|2022-05-02 23:38:20|94446.9|94396.9|94443|94393|94448.4|94398.4|94443|94393|9
1651534710000|2022-05-02 23:38:30|94446.4|94396.4|94444.5|94394.5|94446.4|94396.4|94441.1|94391.1|8
1651534720000|2022-05-02 23:38:40|94443.3|94393.3|94443.8|94393.8|94446.3|94396.3|94442.4|94392.4|13
1651534730000|2022-05-02 23:38:50|94442.7|94392.7|94443.5|94393.5|94444.5|94394.5|94441.8|94391.8|15
1651534740000|2022-05-02 23:39:00|94442.4|94392.4|94445.5|94395.5|94445.5|94395.5|94442.4|94392.4|16
1651534750000|2022-05-02 23:39:10|94446|94396|94445|94395|94446|94396|94441.7|94391.7|10
1651534760000|2022-05-02 23:39:20|94442.1|94392.1|94446.6|94396.6|94446.6|94396.6|94442.1|94392.1|4
1651534770000|2022-05-02 23:39:30|94446.3|94396.3|94443.2|94393.2|94446.3|94396.3|94441.5|94391.5|12
1651534780000|2022-05-02 23:39:40|94443.8|94393.8|94444.2|94394.2|94444.2|94394.2|94443.8|94393.8|4
1651534790000|2022-05-02 23:39:50|94445.8|94395.8|94443.2|94393.2|94445.8|94395.8|94440.6|94390.6|22
1651534800000|2022-05-02 23:40:00|94443.7|94393.7|94444.7|94394.7|94445.3|94395.3|94442.6|94392.6|12
1651534810000|2022-05-02 23:40:10|94444.9|94394.9|94443|94393|94446.9|94396.9|94442.4|94392.4|13
1651534820000|2022-05-02 23:40:20|94442.2|94392.2|94444.3|94394.3|94444.3|94394.3|94442.2|94392.2|9
1651534830000|2022-05-02 23:40:30|94442.7|94392.7|94443.1|94393.1|94445.3|94395.3|94442.7|94392.7|7
1651534840000|2022-05-02 23:40:40|94444.5|94394.5|94444.4|94394.4|94445.5|94395.5|94441|94391|16
1651534850000|2022-05-02 23:40:50|94444|94394|94445|94395|94445.7|94395.7|94443.3|94393.3|15
1651534860000|2022-05-02 23:41:00|94445.2|94395.2|94444.6|94394.6|94446.1|94396.1|94441.1|94391.1|9
1651534870000|2022-05-02 23:41:10|94441.9|94391.9|94443|94393|94443|94393|94441.9|94391.9|2
1651534880000|2022-05-02 23:41:20|94444.2|94394.2|94443.1|94393.1|94445.7|94395.7|94442.9|94392.9|8
1651534890000|2022-05-02 23:41:30|94443.5|94393.5|94443|94393|94444.1|94394.1|94441|94391|22
1651534900000|2022-05-02 23:41:40|94441.9|94391.9|94444.6|94394.6|94444.7|94394.7|94441.9|94391.9|10
1651534910000|2022-05-02 23:41:50|94444.2|94394.2|94442.5|94392.5|94444.2|94394.2|94441.9|94391.9|7
1651534920000|2022-05-02 23:42:00|94444.2|94394.2|94450.3|94400.3|94450.3|94400.3|94441.8|94391.8|24
1651534930000|2022-05-02 23:42:10|94450.5|94400.5|94449.3|94399.3|94452.1|94402.1|94448.1|94398.1|18
1651534940000|2022-05-02 23:42:20|94448.4|94398.4|94452|94402|94452.3|94402.3|94448.4|94398.4|13
1651534950000|2022-05-02 23:42:30|94451.8|94401.8|94453.3|94403.3|94453.7|94403.7|94451.1|94401.1|9
1651534960000|2022-05-02 23:42:40|94454|94404|94448.8|94398.8|94454.2|94404.2|94445.7|94395.7|4
1651534970000|2022-05-02 23:42:50|94453.9|94403.9|94455.8|94405.8|94455.8|94405.8|94452.8|94402.8|10
1651534980000|2022-05-02 23:43:00|94454.4|94404.4|94455.9|94405.9|94455.9|94405.9|94453.8|94403.8|9
1651534990000|2022-05-02 23:43:10|94455.2|94405.2|94451.6|94401.6|94455.5|94405.5|94449.9|94399.9|6
1651535000000|2022-05-02 23:43:20|94453.4|94403.4|94460.1|94410.1|94497.5|94410.7|94453.4|94370.5|23
1651535010000|2022-05-02 23:43:30|94460.9|94410.9|94460.8|94410.8|94461.5|94411.5|94460.1|94410.1|14
1651535020000|2022-05-02 23:43:40|94461.7|94411.7|94456.5|94406.5|94464.7|94414.7|94455.3|94405.3|19
1651535030000|2022-05-02 23:43:50|94456.3|94406.3|94454.2|94404.2|94456.5|94406.5|94451.2|94401.2|19
1651535040000|2022-05-02 23:44:00|94455.8|94405.8|94462.4|94412.4|94463.3|94413.3|94454.6|94404.6|34
1651535050000|2022-05-02 23:44:10|94462.3|94412.3|94462.6|94412.6|94464.5|94414.5|94462.2|94412.2|25
1651535060000|2022-05-02 23:44:20|94463.9|94413.9|94460.4|94410.4|94464.3|94414.3|94460.1|94410.1|18
1651535070000|2022-05-02 23:44:30|94460.9|94410.9|94460.8|94410.8|94461.9|94411.9|94460.5|94410.5|6
1651535080000|2022-05-02 23:44:40|94460|94410|94460.4|94410.4|94463.2|94413.2|94457.2|94407.2|25
1651535090000|2022-05-02 23:44:50|94460|94410|94457.4|94407.4|94460|94410|94457.4|94407.4|3
1651535100000|2022-05-02 23:45:00|94458.5|94408.5|94455.9|94405.9|94458.5|94408.5|94455|94405|8
1651535110000|2022-05-02 23:45:10|94456.1|94406.1|94457.2|94407.2|94457.7|94407.7|94455.5|94405.5|9
1651535120000|2022-05-02 23:45:20|94456.1|94406.1|94455.6|94405.6|94457.5|94407.5|94454.6|94404.6|9
1651535130000|2022-05-02 23:45:30|94455.3|94405.3|94456.8|94406.8|94461.2|94411.2|94452.8|94402.8|11
1651535140000|2022-05-02 23:45:40|94457.3|94407.3|94449.7|94399.7|94457.3|94407.3|94449.7|94399.7|19
1651535150000|2022-05-02 23:45:50|94450.6|94400.6|94452.9|94402.9|94453.8|94403.8|94450.5|94400.5|13
1651535160000|2022-05-02 23:46:00|94453.1|94403.1|94448.8|94398.8|94453.1|94403.1|94447.3|94397.3|4
1651535170000|2022-05-02 23:46:10|94450.2|94400.2|94450|94400|94450.2|94400.2|94450|94400|3
1651535180000|2022-05-02 23:46:20|94446|94396|94438.8|94388.8|94446|94396|94438.8|94388.8|2
1651535190000|2022-05-02 23:46:30|94452.6|94402.6|94456.9|94406.9|94456.9|94406.9|94452.4|94402.4|3
1651535200000|2022-05-02 23:46:40|94457.4|94407.4|94457|94407|94457.4|94407.4|94443.4|94393.4|12
1651535210000|2022-05-02 23:46:50|94455.7|94405.7|94460.2|94410.2|94460.2|94410.2|94455.7|94405.7|9
1651535220000|2022-05-02 23:47:00|94457.2|94407.2|94457.3|94407.3|94461.2|94411.2|94456.7|94406.7|21
1651535230000|2022-05-02 23:47:10|94456.3|94406.3|94458.5|94408.5|94458.9|94408.9|94456.3|94406.3|11
1651535240000|2022-05-02 23:47:20|94459.6|94409.6|94459.7|94409.7|94462|94412|94459.1|94409.1|9
1651535250000|2022-05-02 23:47:30|94458.8|94408.8|94454.9|94404.9|94460.3|94410.3|94454.9|94404.9|10
1651535260000|2022-05-02 23:47:40|94455.9|94405.9|94456.4|94406.4|94456.6|94406.6|94455.9|94405.9|6
1651535270000|2022-05-02 23:47:50|94456.5|94406.5|94453.7|94403.7|94456.5|94406.5|94452.3|94402.3|5
1651535280000|2022-05-02 23:48:00|94454|94404|94457.7|94407.7|94459.1|94409.1|94453.8|94403.8|7
1651535290000|2022-05-02 23:48:10|94459.1|94409.1|94457.6|94407.6|94462.2|94412.2|94457.4|94407.4|10
1651535300000|2022-05-02 23:48:20|94457.5|94407.5|94452.5|94402.5|94457.5|94407.5|94452.5|94402.5|7
1651535310000|2022-05-02 23:48:30|94454.6|94404.6|94455.7|94405.7|94456.6|94406.6|94453|94403|14
1651535320000|2022-05-02 23:48:40|94456.1|94406.1|94453.5|94403.5|94456.5|94406.5|94453.5|94403.5|5
1651535330000|2022-05-02 23:48:50|94454|94404|94452.5|94402.5|94454.2|94404.2|94451|94401|12
1651535340000|2022-05-02 23:49:00|94452.7|94402.7|94452.3|94402.3|94454.3|94404.3|94452.3|94402.3|6
1651535350000|2022-05-02 23:49:10|94453.5|94403.5|94457.9|94407.9|94457.9|94407.9|94453.4|94403.4|6
1651535360000|2022-05-02 23:49:20|94458|94408|94451.5|94401.5|94458|94408|94447.7|94397.7|8
1651535370000|2022-05-02 23:49:30|94452.2|94402.2|94454.8|94404.8|94457.7|94407.7|94451.7|94401.7|11
1651535380000|2022-05-02 23:49:40|94454.5|94404.5|94453.2|94403.2|94454.5|94404.5|94450.7|94400.7|6
1651535390000|2022-05-02 23:49:50|94451.7|94401.7|94452.4|94402.4|94452.4|94402.4|94451.7|94401.7|5
1651535400000|2022-05-02 23:50:00|94449.4|94399.4|94449.4|94399.4|94452.6|94402.6|94446.9|94396.9|13
1651535410000|2022-05-02 23:50:10|94448.4|94398.4|94450.5|94400.5|94450.6|94400.6|94445.4|94395.4|18
1651535420000|2022-05-02 23:50:20|94450.4|94400.4|94447.9|94397.9|94450.5|94400.5|94447.9|94397.9|20
1651535430000|2022-05-02 23:50:30|94448.1|94398.1|94450.6|94400.6|94450.6|94400.6|94446.2|94396.2|7
1651535440000|2022-05-02 23:50:40|94450.9|94400.9|94446.9|94396.9|94451.2|94401.2|94446.9|94396.9|7
1651535450000|2022-05-02 23:50:50|94447.9|94397.9|94448|94398|94448|94398|94447.9|94397.9|2
1651535460000|2022-05-02 23:51:00|94451|94401|94456.2|94406.2|94456.2|94406.2|94451|94401|19
1651535470000|2022-05-02 23:51:10|94456.4|94406.4|94453.3|94403.3|94456.4|94406.4|94453.1|94403.1|6
1651535480000|2022-05-02 23:51:20|94450.2|94400.2|94452.9|94402.9|94452.9|94402.9|94450.2|94400.2|3
1651535490000|2022-05-02 23:51:30|94453.6|94403.6|94456.3|94406.3|94458.2|94408.2|94453.6|94403.6|11
1651535500000|2022-05-02 23:51:40|94456.4|94406.4|94445|94395|94456.4|94406.4|94445|94395|5
1651535510000|2022-05-02 23:51:50|94457.3|94407.3|94454.6|94404.6|94457.3|94407.3|94453.8|94403.8|14
1651535520000|2022-05-02 23:52:00|94454.9|94404.9|94450.7|94400.7|94456|94406|94450.5|94400.5|15
1651535530000|2022-05-02 23:52:10|94452|94402|94454.9|94404.9|94455.1|94405.1|94452|94402|12
1651535540000|2022-05-02 23:52:20|94455|94405|94454.9|94404.9|94455.2|94405.2|94452.6|94402.6|12
1651535550000|2022-05-02 23:52:30|94455.6|94405.6|94454.5|94404.5|94455.9|94405.9|94454.5|94404.5|15
1651535560000|2022-05-02 23:52:40|94454.8|94404.8|94454.7|94404.7|94457.6|94407.6|94454.4|94404.4|10
1651535570000|2022-05-02 23:52:50|94455.7|94405.7|94452.3|94402.3|94455.7|94405.7|94451.2|94401.2|7
1651535580000|2022-05-02 23:53:00|94453.4|94403.4|94450.8|94400.8|94453.4|94403.4|94450.8|94400.8|3
1651535590000|2022-05-02 23:53:10|94451.7|94401.7|94445|94395|94451.7|94401.7|94445|94395|4
1651535600000|2022-05-02 23:53:20|94462.2|94412.2|94462.3|94412.3|94462.3|94412.3|94461.4|94411.4|5
1651535610000|2022-05-02 23:53:30|94445|94395|94445|94395|94445|94395|94445|94395|1
1651535620000|2022-05-02 23:53:40|94457.7|94407.7|94451.8|94401.8|94457.7|94407.7|94450.7|94400.7|20
1651535630000|2022-05-02 23:53:50|94450.5|94400.5|94452.7|94402.7|94453.2|94403.2|94450.5|94400.5|6
1651535640000|2022-05-02 23:54:00|94451.9|94401.9|94453.6|94403.6|94454.3|94404.3|94450.8|94400.8|17
1651535650000|2022-05-02 23:54:10|94453.8|94403.8|94457|94407|94457|94407|94451.4|94401.4|7
1651535660000|2022-05-02 23:54:20|94455.3|94405.3|94450.9|94400.9|94455.7|94405.7|94449.8|94399.8|6
1651535670000|2022-05-02 23:54:30|94451.3|94401.3|94454.8|94404.8|94455.5|94405.5|94451.3|94401.3|10
1651535680000|2022-05-02 23:54:40|94456.2|94406.2|94456|94406|94456.2|94406.2|94456|94406|2
1651535690000|2022-05-02 23:54:50|94458.1|94408.1|94453.7|94403.7|94458.1|94408.1|94453.2|94403.2|8
1651535700000|2022-05-02 23:55:00|94454.6|94404.6|94458.3|94408.3|94458.3|94408.3|94452.9|94402.9|15
1651535710000|2022-05-02 23:55:10|94459.9|94409.9|94445.9|94395.9|94460.3|94410.3|94445.9|94395.9|6
1651535720000|2022-05-02 23:55:20|94451.6|94401.6|94456|94406|94456.6|94406.6|94450.2|94400.2|4
1651535730000|2022-05-02 23:55:30|94455.4|94405.4|94455.1|94405.1|94456|94406|94451.5|94401.5|15
1651535740000|2022-05-02 23:55:40|94455.7|94405.7|94452.2|94402.2|94456.5|94406.5|94451|94401|8
1651535750000|2022-05-02 23:55:50|94452.5|94402.5|94453.4|94403.4|94453.4|94403.4|94451.6|94401.6|6
1651535760000|2022-05-02 23:56:00|94453.7|94403.7|94450|94400|94456.8|94406.8|94450|94400|7
1651535770000|2022-05-02 23:56:10|94445.9|94395.9|94456.6|94406.6|94457.7|94407.7|94445.9|94395.9|5
1651535780000|2022-05-02 23:56:20|94456.9|94406.9|94452.1|94402.1|94456.9|94406.9|94452.1|94402.1|22
1651535790000|2022-05-02 23:56:30|94451.3|94401.3|94449.2|94399.2|94452.2|94402.2|94448.3|94398.3|18
1651535800000|2022-05-02 23:56:40|94449.8|94399.8|94450.7|94400.7|94451.2|94401.2|94449.2|94399.2|20
1651535810000|2022-05-02 23:56:50|94450.4|94400.4|94450.1|94400.1|94451.9|94401.9|94450.1|94400.1|14
1651535820000|2022-05-02 23:57:00|94450.3|94400.3|94456.2|94406.2|94458.5|94408.5|94450.3|94400.3|23
1651535830000|2022-05-02 23:57:10|94455.6|94405.6|94451.7|94401.7|94455.6|94405.6|94441.3|94391.3|32
1651535840000|2022-05-02 23:57:20|94452.9|94402.9|94443.7|94393.7|94453.5|94403.5|94443.7|94393.7|23
1651535850000|2022-05-02 23:57:30|94443.9|94393.9|94447|94397|94449.8|94399.8|94443.9|94393.9|26
1651535860000|2022-05-02 23:57:40|94447.9|94397.9|94446.3|94396.3|94447.9|94397.9|94445.6|94395.6|14
1651535870000|2022-05-02 23:57:50|94446.7|94396.7|94445.4|94395.4|94447|94397|94445.3|94395.3|10
1651535880000|2022-05-02 23:58:00|94445.7|94395.7|94448.8|94398.8|94450.4|94400.4|94444.2|94394.2|22
1651535890000|2022-05-02 23:58:10|94449.2|94399.2|94446.3|94396.3|94449.8|94399.8|94444.5|94394.5|8
1651535900000|2022-05-02 23:58:20|94442.7|94392.7|94443.1|94393.1|94445.1|94395.1|94441.4|94391.4|8
1651535910000|2022-05-02 23:58:30|94444.1|94394.1|94441.3|94391.3|94445.3|94395.3|94441.3|94391.3|18
1651535920000|2022-05-02 23:58:40|94441.8|94391.8|94445.2|94395.2|94445.2|94395.2|94440|94390|16
1651535930000|2022-05-02 23:58:50|94445.1|94395.1|94437.8|94387.8|94445.5|94395.5|94437.5|94387.5|9
1651535940000|2022-05-02 23:59:00|94440.8|94390.8|94445.5|94395.5|94445.5|94395.5|94440.4|94390.4|8
1651535950000|2022-05-02 23:59:10|94446.3|94396.3|94443.3|94393.3|94447|94397|94437.1|94387.1|19
1651535960000|2022-05-02 23:59:20|94440.1|94390.1|94441.5|94391.5|94443.3|94393.3|94439.5|94389.5|15
1651535970000|2022-05-02 23:59:30|94440.1|94390.1|94443.8|94393.8|94443.8|94393.8|94439.3|94389.3|11
1651535980000|2022-05-02 23:59:40|94446.8|94396.8|94444.6|94394.6|94446.8|94396.8|94433.5|94383.5|11
1651535990000|2022-05-02 23:59:50|94444.8|94394.8|94437.9|94387.9|94447.7|94397.7|94434.8|94384.8|14
1651536000000|2022-05-03 00:00:00|94439.2|94389.2|94428.3|94378.3|94441.8|94391.8|94425.9|94375.9|60
1651536010000|2022-05-03 00:00:10|94427.5|94377.5|94428.3|94378.3|94430|94380|94425.8|94375.8|39
1651536020000|2022-05-03 00:00:20|94431.3|94381.3|94428.8|94378.8|94433.7|94383.7|94428.6|94378.6|33
1651536030000|2022-05-03 00:00:30|94428.4|94378.4|94421.3|94371.3|94431.2|94381.2|94420.2|94370.2|46
1651536040000|2022-05-03 00:00:40|94417.4|94367.4|94436.5|94303.8|94440.7|94367.4|94400.7|94288.6|64
1651536050000|2022-05-03 00:00:50|94439.7|94306.3|94432.2|94303.8|94445.6|94342|94391.9|94285.6|39
1651536060000|2022-05-03 00:01:00|94433.1|94303.7|94427.8|94295.9|94433.8|94304.4|94423.8|94290.5|42
1651536070000|2022-05-03 00:01:10|94428.4|94295.6|94408.9|94277.2|94430.6|94312.1|94362.1|94267.4|66
1651536080000|2022-05-03 00:01:20|94408|94276.8|94398.8|94266.1|94413.3|94278.3|94395.4|94247.4|67
1651536090000|2022-05-03 00:01:30|94398.2|94264.9|94409|94272|94412.5|94273.8|94398.2|94257.9|55
1651536100000|2022-05-03 00:01:40|94407.7|94268.9|94347.8|94297.8|94407.7|94306.5|94346.3|94259.1|49
1651536110000|2022-05-03 00:01:50|94347.5|94297.5|94395.6|94263.1|94397.4|94300.9|94341.7|94245.5|50
1651536120000|2022-05-03 00:02:00|94393|94262.7|94384.3|94251.7|94399.1|94298.8|94341.2|94235|51
1651536130000|2022-05-03 00:02:10|94385.5|94252.7|94412.6|94269.4|94414.8|94306.6|94354.6|94245.8|49
1651536140000|2022-05-03 00:02:20|94399.9|94263.1|94403.5|94274.5|94405.9|94274.7|94399.9|94263.1|42
1651536150000|2022-05-03 00:02:30|94403.8|94274.2|94406.2|94274.7|94406.2|94275.4|94403.8|94272.2|15
1651536160000|2022-05-03 00:02:40|94405.5|94275.5|94404|94277.7|94406.5|94315.8|94361.3|94274.1|17
1651536170000|2022-05-03 00:02:50|94403.9|94277.6|94400.2|94273.8|94410.4|94316.6|94366.6|94259.8|47
1651536180000|2022-05-03 00:03:00|94400.7|94272.7|94360.8|94310.8|94405.7|94310.9|94357.5|94264.4|51
1651536190000|2022-05-03 00:03:10|94361.8|94311.8|94362|94312|94399.8|94313.1|94359.4|94270.8|38
1651536200000|2022-05-03 00:03:20|94362.1|94312.1|94365.1|94315.1|94405.2|94319.1|94361.9|94273|28
1651536210000|2022-05-03 00:03:30|94365.9|94315.9|94361.8|94311.8|94404.3|94316.4|94353.1|94274|29
1651536220000|2022-05-03 00:03:40|94362.1|94312.1|94412.5|94272|94414.8|94316.4|94362.1|94262.8|27
1651536230000|2022-05-03 00:03:50|94413.3|94275.1|94364.3|94314.3|94413.3|94314.4|94364.2|94264.1|24
1651536240000|2022-05-03 00:04:00|94365.9|94315.9|94357|94307|94406.4|94316.2|94356.4|94266.8|42
1651536250000|2022-05-03 00:04:10|94357.1|94307.1|94403.4|94276.3|94404.1|94310.9|94357.1|94268.1|29
1651536260000|2022-05-03 00:04:20|94402.7|94276.4|94365.1|94315.1|94404|94316.6|94362.8|94273.4|27
1651536270000|2022-05-03 00:04:30|94368.9|94318.9|94359.8|94309.8|94406.8|94318.9|94358.6|94265.1|41
1651536280000|2022-05-03 00:04:40|94358.7|94308.7|94364.9|94314.9|94366.2|94316.2|94357.9|94307.9|21
1651536290000|2022-05-03 00:04:50|94365.1|94315.1|94353.8|94303.8|94365.9|94315.9|94353.8|94303.8|13
1651536300000|2022-05-03 00:05:00|94361.8|94311.8|94363.6|94313.6|94402.1|94314.9|94360.8|94257.3|21
1651536310000|2022-05-03 00:05:10|94401.1|94275.8|94361.6|94311.6|94403.9|94312.5|94358.3|94261.8|31
1651536320000|2022-05-03 00:05:20|94399|94273.6|94356.7|94306.7|94400.1|94308.7|94354.2|94270.1|28
1651536330000|2022-05-03 00:05:30|94356.4|94306.4|94403.5|94242.3|94406.2|94306.7|94354.8|94241.5|26
1651536340000|2022-05-03 00:05:40|94404|94242.6|94397.7|94257.2|94407.3|94261.9|94397.7|94242.6|30
1651536350000|2022-05-03 00:05:50|94397.3|94256.8|94397.3|94264.3|94401|94309.5|94359.5|94252.5|27
1651536360000|2022-05-03 00:06:00|94353.6|94303.6|94401.5|94257.2|94401.9|94303.6|94353.6|94256.9|16
1651536370000|2022-05-03 00:06:10|94399.8|94263.2|94399.5|94266.6|94400.4|94315.3|94357.4|94259.3|27
1651536380000|2022-05-03 00:06:20|94398.3|94271.2|94362.9|94312.9|94409.6|94312.9|94361.6|94257.2|20
1651536390000|2022-05-03 00:06:30|94362.3|94312.3|94402.8|94277|94404.8|94316.2|94362.3|94262.5|24
1651536400000|2022-05-03 00:06:40|94364.7|94314.7|94394.2|94249.1|94404.1|94315.1|94347.4|94233.8|36
1651536410000|2022-05-03 00:06:50|94395.1|94250.3|94396.4|94260.6|94398.1|94264.5|94393.9|94246.2|29
1651536420000|2022-05-03 00:07:00|94393.9|94266.5|94351.7|94301.7|94397.5|94301.7|94347.6|94259.9|13
1651536430000|2022-05-03 00:07:10|94389.6|94262.8|94348.6|94298.6|94393.3|94300.8|94346.3|94243.8|41
1651536440000|2022-05-03 00:07:20|94348.9|94298.9|94398.6|94262.7|94399.4|94306.3|94343.4|94262.3|36
1651536450000|2022-05-03 00:07:30|94395.4|94265|94391.9|94264.4|94397.1|94304.7|94351.6|94262.6|31
1651536460000|2022-05-03 00:07:40|94391.4|94264.9|94392.7|94265.7|94393.2|94304.5|94352.6|94256.6|28
1651536470000|2022-05-03 00:07:50|94392|94266|94390.9|94263.2|94393.3|94305.8|94351.6|94263.1|19
1651536480000|2022-05-03 00:08:00|94390|94263.8|94386.5|94241.7|94393.2|94305.4|94346.5|94241.7|43
1651536490000|2022-05-03 00:08:10|94386.9|94241.9|94383.4|94256.6|94389.4|94297.2|94343.2|94241.7|57
1651536500000|2022-05-03 00:08:20|94344.6|94294.6|94386.3|94258.7|94386.3|94297.3|94339.6|94235.2|27
1651536510000|2022-05-03 00:08:30|94386.2|94258.8|94387.9|94251.5|94387.9|94296|94344.1|94249.5|28
1651536520000|2022-05-03 00:08:40|94388.2|94252.8|94387|94253|94389.8|94253.6|94383.6|94250.5|36
1651536530000|2022-05-03 00:08:50|94387.6|94252.7|94382.1|94255.8|94387.6|94296.7|94345.2|94251.3|37
1651536540000|2022-05-03 00:09:00|94343.8|94256.2|94382.9|94247.3|94397.2|94305.2|94343.8|94246.7|43
1651536550000|2022-05-03 00:09:10|94323.7|94273.7|94314.7|94264.7|94374.2|94283.3|94297.8|94202.6|77
1651536560000|2022-05-03 00:09:20|94315.1|94265.1|94328.6|94278.6|94376.4|94280.5|94309.3|94218.9|70
1651536570000|2022-05-03 00:09:30|94380.5|94229.3|94334.8|94284.8|94384.9|94285|94331.3|94229.3|56
1651536580000|2022-05-03 00:09:40|94334.6|94284.6|94330|94280|94363.6|94285.4|94322|94234.1|31
1651536590000|2022-05-03 00:09:50|94330.3|94280.3|94332.1|94282.1|94375.2|94283|94323.2|94235.5|45
1651536600000|2022-05-03 00:10:00|94333.6|94283.6|94332.4|94282.4|94333.6|94283.6|94325.3|94275.3|46
1651536610000|2022-05-03 00:10:10|94332.5|94282.5|94330.8|94280.8|94382.4|94291.3|94330.8|94230.4|65
1651536620000|2022-05-03 00:10:20|94374.5|94241.5|94326.6|94276.6|94374.5|94283|94324.3|94241.5|52
1651536630000|2022-05-03 00:10:30|94326.4|94276.4|94380.3|94235.7|94380.3|94283.2|94326|94235.7|47
1651536640000|2022-05-03 00:10:40|94377.7|94239.5|94334.2|94284.2|94381.7|94289.6|94332.3|94236.1|43
1651536650000|2022-05-03 00:10:50|94334.3|94284.3|94335|94285|94384|94290.9|94333.2|94249.8|38
1651536660000|2022-05-03 00:11:00|94335.9|94285.9|94375.4|94249.7|94381.3|94293.8|94333.2|94247.8|37
1651536670000|2022-05-03 00:11:10|94375.3|94249.8|94373.3|94233.5|94379.6|94290.2|94332.9|94233.5|50
1651536680000|2022-05-03 00:11:20|94373.1|94231.4|94372.1|94237.8|94373.8|94286.9|94326.8|94231.4|35
1651536690000|2022-05-03 00:11:30|94371.7|94234.9|94333|94283|94373.9|94283|94333|94234.9|25
1651536700000|2022-05-03 00:11:40|94333.1|94283.1|94339.4|94289.4|94374.7|94289.4|94330.7|94247.2|45
1651536710000|2022-05-03 00:11:50|94339.5|94289.5|94330.9|94280.9|94342|94292|94329.7|94279.7|50
1651536720000|2022-05-03 00:12:00|94331.6|94281.6|94368.7|94241.1|94369.8|94285.8|94331.6|94241.1|31
1651536730000|2022-05-03 00:12:10|94369.4|94244.1|94349.4|94299.4|94369.4|94301.8|94331.6|94244.1|48
1651536740000|2022-05-03 00:12:20|94348.6|94298.6|94351.8|94301.8|94379.1|94302.4|94342.4|94253.4|39
1651536750000|2022-05-03 00:12:30|94349.8|94299.8|94343.7|94293.7|94385.9|94302.3|94342.4|94256.8|62
1651536760000|2022-05-03 00:12:40|94343.6|94293.6|94348.3|94298.3|94387.9|94301.1|94338.6|94253.8|47
1651536770000|2022-05-03 00:12:50|94345.5|94295.5|94338.8|94288.8|94378.6|94299.1|94338.8|94248.1|40
1651536780000|2022-05-03 00:13:00|94339.5|94289.5|94342.1|94292.1|94343.8|94293.8|94339.5|94289.5|30
1651536790000|2022-05-03 00:13:10|94342.5|94292.5|94347.3|94297.3|94348.3|94298.3|94330.8|94280.8|43
1651536800000|2022-05-03 00:13:20|94347.7|94297.7|94338.9|94288.9|94380.5|94301.5|94338.9|94250.7|58
1651536810000|2022-05-03 00:13:30|94341.7|94291.7|94339.7|94289.7|94378.2|94292.4|94338.9|94248.4|32
1651536820000|2022-05-03 00:13:40|94340.7|94290.7|94335.8|94285.8|94342.4|94292.4|94335.8|94285.8|41
1651536830000|2022-05-03 00:13:50|94335.9|94285.9|94342|94292|94375.7|94292|94335.9|94245.3|21
1651536840000|2022-05-03 00:14:00|94342.2|94292.2|94341.2|94291.2|94342.6|94292.6|94335.6|94285.6|31
1651536850000|2022-05-03 00:14:10|94341.1|94291.1|94341.3|94291.3|94343.7|94293.7|94339.9|94289.9|35
1651536860000|2022-05-03 00:14:20|94342|94292|94341.1|94291.1|94345.8|94295.8|94338.3|94288.3|18
1651536870000|2022-05-03 00:14:30|94341.2|94291.2|94338.3|94288.3|94341.3|94291.3|94337.9|94287.9|12
1651536880000|2022-05-03 00:14:40|94341|94291|94343.2|94293.2|94345.2|94295.2|94341|94291|31
1651536890000|2022-05-03 00:14:50|94340.8|94290.8|94348.3|94298.3|94351.3|94301.3|94339.8|94289.8|34
1651536900000|2022-05-03 00:15:00|94347.3|94297.3|94349.6|94299.6|94392.4|94304.9|94344.4|94250.8|71
1651536910000|2022-05-03 00:15:10|94349|94299|94340.8|94290.8|94381.1|94302.4|94338.5|94254.3|34
1651536920000|2022-05-03 00:15:20|94343.1|94293.1|94343.8|94293.8|94346.8|94296.8|94340.2|94290.2|19
1651536930000|2022-05-03 00:15:30|94342.1|94292.1|94346.7|94296.7|94350.8|94300.8|94340.1|94290.1|29
1651536940000|2022-05-03 00:15:40|94346.3|94296.3|94351.1|94301.1|94353.4|94303.4|94341.8|94291.8|36
1651536950000|2022-05-03 00:15:50|94352.5|94302.5|94362.3|94312.3|94364.3|94314.3|94350.8|94300.8|48
1651536960000|2022-05-03 00:16:00|94360.6|94310.6|94359.2|94309.2|94361.7|94311.7|94355.3|94305.3|27
1651536970000|2022-05-03 00:16:10|94357.4|94307.4|94354.8|94304.8|94358.9|94308.9|94351.8|94301.8|31
1651536980000|2022-05-03 00:16:20|94355.7|94305.7|94356.1|94306.1|94356.2|94306.2|94354.9|94304.9|10
1651536990000|2022-05-03 00:16:30|94355.7|94305.7|94351.4|94301.4|94356.7|94306.7|94350|94300|25
1651537000000|2022-05-03 00:16:40|94349.4|94299.4|94354.6|94304.6|94355.9|94305.9|94349.4|94299.4|12
1651537010000|2022-05-03 00:16:50|94351|94301|94359.1|94309.1|94359.6|94309.6|94351|94301|17
1651537020000|2022-05-03 00:17:00|94359|94309|94356.9|94306.9|94361.1|94311.1|94355|94305|25
1651537030000|2022-05-03 00:17:10|94357|94307|94358.6|94308.6|94365.4|94315.4|94356.8|94306.8|47
1651537040000|2022-05-03 00:17:20|94357.9|94307.9|94359.9|94309.9|94362.2|94312.2|94355.8|94305.8|40
1651537050000|2022-05-03 00:17:30|94358.5|94308.5|94355.8|94305.8|94361.5|94311.5|94355.8|94305.8|23
1651537060000|2022-05-03 00:17:40|94355.1|94305.1|94359|94309|94359.8|94309.8|94350.2|94300.2|18
1651537070000|2022-05-03 00:17:50|94353.2|94303.2|94356.6|94306.6|94363.1|94313.1|94353.2|94303.2|22
1651537080000|2022-05-03 00:18:00|94357|94307|94356.4|94306.4|94357.8|94307.8|94354.3|94304.3|39
1651537090000|2022-05-03 00:18:10|94356.6|94306.6|94358.8|94308.8|94365.4|94315.4|94352.9|94302.9|33
1651537100000|2022-05-03 00:18:20|94358.5|94308.5|94360.1|94310.1|94360.4|94310.4|94357.9|94307.9|19
1651537110000|2022-05-03 00:18:30|94358.3|94308.3|94354.2|94304.2|94358.3|94308.3|94352.8|94302.8|22
1651537120000|2022-05-03 00:18:40|94353.9|94303.9|94352.9|94302.9|94358.1|94308.1|94351|94301|13
1651537130000|2022-05-03 00:18:50|94354.5|94304.5|94352.8|94302.8|94358.4|94308.4|94349.6|94299.6|26
1651537140000|2022-05-03 00:19:00|94353.1|94303.1|94356|94306|94365.7|94315.7|94350.4|94300.4|28
1651537150000|2022-05-03 00:19:10|94359.4|94309.4|94355.6|94305.6|94365.1|94315.1|94355.6|94305.6|22
1651537160000|2022-05-03 00:19:20|94354.9|94304.9|94359.9|94309.9|94359.9|94309.9|94354.9|94304.9|17
1651537170000|2022-05-03 00:19:30|94360.3|94310.3|94360.7|94310.7|94360.7|94310.7|94359.8|94309.8|9
1651537180000|2022-05-03 00:19:40|94359.5|94309.5|94360.8|94310.8|94361.5|94311.5|94359.2|94309.2|14
1651537190000|2022-05-03 00:19:50|94360.5|94310.5|94360.7|94310.7|94361.3|94311.3|94360.5|94310.5|8
1651537200000|2022-05-03 00:20:00|94361|94311|94359.4|94309.4|94361|94311|94356.5|94306.5|17
1651537210000|2022-05-03 00:20:10|94360.1|94310.1|94361.2|94311.2|94362.3|94312.3|94359.9|94309.9|17
1651537220000|2022-05-03 00:20:20|94361.8|94311.8|94360.6|94310.6|94361.8|94311.8|94358.2|94308.2|13
1651537230000|2022-05-03 00:20:30|94364.7|94314.7|94359.1|94309.1|94364.7|94314.7|94358.3|94308.3|15
1651537240000|2022-05-03 00:20:40|94359.2|94309.2|94359.8|94309.8|94362.8|94312.8|94358.3|94308.3|26
1651537250000|2022-05-03 00:20:50|94360.3|94310.3|94365.5|94315.5|94365.5|94315.5|94360|94310|16
1651537260000|2022-05-03 00:21:00|94366.8|94316.8|94372.3|94322.3|94372.3|94322.3|94363.9|94313.9|35
1651537270000|2022-05-03 00:21:10|94372.7|94322.7|94363.3|94313.3|94372.9|94322.9|94361.7|94311.7|42
1651537280000|2022-05-03 00:21:20|94362.9|94312.9|94367.3|94317.3|94370.2|94320.2|94361.9|94311.9|49
1651537290000|2022-05-03 00:21:30|94366.3|94316.3|94370|94320|94373.2|94323.2|94363|94313|37
1651537300000|2022-05-03 00:21:40|94368.7|94318.7|94369.4|94319.4|94369.6|94319.6|94365.1|94315.1|13
1651537310000|2022-05-03 00:21:50|94368.7|94318.7|94375.8|94325.8|94375.8|94325.8|94365.5|94315.5|21
1651537320000|2022-05-03 00:22:00|94374.2|94324.2|94371|94321|94374.2|94324.2|94366.9|94316.9|16
1651537330000|2022-05-03 00:22:10|94370.1|94320.1|94372.7|94322.7|94373|94323|94366.9|94316.9|12
1651537340000|2022-05-03 00:22:20|94366.2|94316.2|94368.1|94318.1|94370.6|94320.6|94366.2|94316.2|16
1651537350000|2022-05-03 00:22:30|94373.8|94323.8|94370.4|94320.4|94373.8|94323.8|94367.3|94317.3|18
1651537360000|2022-05-03 00:22:40|94369.8|94319.8|94372|94322|94373.8|94323.8|94366.2|94316.2|33
1651537370000|2022-05-03 00:22:50|94374|94324|94373.6|94323.6|94374.9|94324.9|94369.4|94319.4|26
1651537380000|2022-05-03 00:23:00|94372.9|94322.9|94370.4|94320.4|94374.9|94324.9|94369.3|94319.3|38
1651537390000|2022-05-03 00:23:10|94370.9|94320.9|94366.4|94316.4|94370.9|94320.9|94365.1|94315.1|12
1651537400000|2022-05-03 00:23:20|94363.9|94313.9|94365.2|94315.2|94365.3|94315.3|94363.3|94313.3|16
1651537410000|2022-05-03 00:23:30|94365.8|94315.8|94365.5|94315.5|94367.1|94317.1|94364.9|94314.9|13
1651537420000|2022-05-03 00:23:40|94361.1|94311.1|94369.6|94319.6|94369.6|94319.6|94360.7|94310.7|32
1651537430000|2022-05-03 00:23:50|94368.3|94318.3|94365.5|94315.5|94368.3|94318.3|94362.8|94312.8|18
1651537440000|2022-05-03 00:24:00|94365.3|94315.3|94369.9|94319.9|94371.6|94321.6|94362.8|94312.8|17
1651537450000|2022-05-03 00:24:10|94369.3|94319.3|94366.3|94316.3|94369.3|94319.3|94365.1|94315.1|39
1651537460000|2022-05-03 00:24:20|94366.2|94316.2|94366.8|94316.8|94368.5|94318.5|94362.8|94312.8|26
1651537470000|2022-05-03 00:24:30|94368.8|94318.8|94357.6|94307.6|94370.5|94320.5|94352.8|94302.8|36
1651537480000|2022-05-03 00:24:40|94362.9|94312.9|94359.5|94309.5|94363.9|94313.9|94357.3|94307.3|22
1651537490000|2022-05-03 00:24:50|94359.9|94309.9|94360.1|94310.1|94360.4|94310.4|94358|94308|14
1651537500000|2022-05-03 00:25:00|94357.2|94307.2|94364.6|94314.6|94364.6|94314.6|94357.1|94307.1|6
1651537510000|2022-05-03 00:25:10|94357.1|94307.1|94361.2|94311.2|94362.4|94312.4|94355.6|94305.6|31
1651537520000|2022-05-03 00:25:20|94360.9|94310.9|94359.8|94309.8|94363.9|94313.9|94359.7|94309.7|28
1651537530000|2022-05-03 00:25:30|94359.7|94309.7|94363.7|94313.7|94365.5|94315.5|94359.7|94309.7|19
1651537540000|2022-05-03 00:25:40|94364.2|94314.2|94369.2|94319.2|94371|94321|94363.2|94313.2|20
1651537550000|2022-05-03 00:25:50|94369.3|94319.3|94366.3|94316.3|94371.3|94321.3|94364.3|94314.3|31
1651537560000|2022-05-03 00:26:00|94366.2|94316.2|94357.9|94307.9|94368.1|94318.1|94357.9|94307.9|41
1651537570000|2022-05-03 00:26:10|94358.2|94308.2|94359.7|94309.7|94359.8|94309.8|94357.8|94307.8|12
1651537580000|2022-05-03 00:26:20|94358.2|94308.2|94363.8|94313.8|94363.8|94313.8|94354.4|94304.4|16
1651537590000|2022-05-03 00:26:30|94363.1|94313.1|94362.2|94312.2|94365|94315|94358.2|94308.2|26
1651537600000|2022-05-03 00:26:40|94362.1|94312.1|94361.2|94311.2|94363.5|94313.5|94359.2|94309.2|25
1651537610000|2022-05-03 00:26:50|94363.2|94313.2|94362.5|94312.5|94363.3|94313.3|94361.6|94311.6|15
1651537620000|2022-05-03 00:27:00|94358.1|94308.1|94359.9|94309.9|94359.9|94309.9|94355|94305|19
1651537630000|2022-05-03 00:27:10|94360.6|94310.6|94364.7|94314.7|94364.7|94314.7|94359.6|94309.6|26
1651537640000|2022-05-03 00:27:20|94364.3|94314.3|94372.2|94322.2|94373.9|94323.9|94363.9|94313.9|10
1651537650000|2022-05-03 00:27:30|94371|94321|94368.7|94318.7|94371|94321|94367.3|94317.3|14
1651537660000|2022-05-03 00:27:40|94368.4|94318.4|94364.5|94314.5|94368.4|94318.4|94361.9|94311.9|10
1651537670000|2022-05-03 00:27:50|94363.8|94313.8|94360.9|94310.9|94366.3|94316.3|94359.8|94309.8|10
1651537680000|2022-05-03 00:28:00|94361.2|94311.2|94363.2|94313.2|94364.3|94314.3|94361.2|94311.2|36
1651537690000|2022-05-03 00:28:10|94363.3|94313.3|94366.5|94316.5|94366.5|94316.5|94357.4|94307.4|25
1651537700000|2022-05-03 00:28:20|94368.3|94318.3|94365.6|94315.6|94368.3|94318.3|94362.3|94312.3|28
1651537710000|2022-05-03 00:28:30|94366.6|94316.6|94366.1|94316.1|94367|94317|94364|94314|12
1651537720000|2022-05-03 00:28:40|94366.2|94316.2|94365.6|94315.6|94366.2|94316.2|94364.5|94314.5|17
1651537730000|2022-05-03 00:28:50|94362.2|94312.2|94363.2|94313.2|94363.7|94313.7|94357.6|94307.6|17
1651537740000|2022-05-03 00:29:00|94363.5|94313.5|94361.4|94311.4|94363.5|94313.5|94361.2|94311.2|11
1651537750000|2022-05-03 00:29:10|94361.5|94311.5|94362.6|94312.6|94368.9|94318.9|94356.2|94306.2|28
1651537760000|2022-05-03 00:29:20|94365.7|94315.7|94364.6|94314.6|94365.7|94315.7|94361.9|94311.9|9
1651537770000|2022-05-03 00:29:30|94365.5|94315.5|94359.3|94309.3|94368.2|94318.2|94359.3|94309.3|18
1651537780000|2022-05-03 00:29:40|94358.9|94308.9|94357.3|94307.3|94360.7|94310.7|94352.5|94302.5|33
1651537790000|2022-05-03 00:29:50|94357.7|94307.7|94357.4|94307.4|94363.1|94313.1|94353.4|94303.4|29
1651537800000|2022-05-03 00:30:00|94357.8|94307.8|94356.9|94306.9|94359.7|94309.7|94356.5|94306.5|20
1651537810000|2022-05-03 00:30:10|94360.6|94310.6|94362.3|94312.3|94363|94313|94360.6|94310.6|23
1651537820000|2022-05-03 00:30:20|94362.2|94312.2|94356|94306|94362.3|94312.3|94356|94306|19
1651537830000|2022-05-03 00:30:30|94355.7|94305.7|94343.7|94293.7|94356.9|94306.9|94339.2|94289.2|41
1651537840000|2022-05-03 00:30:40|94345.9|94295.9|94348.8|94298.8|94349|94299|94344.6|94294.6|32
1651537850000|2022-05-03 00:30:50|94348.7|94298.7|94350|94300|94350.1|94300.1|94337|94287|34
1651537860000|2022-05-03 00:31:00|94350.3|94300.3|94346.1|94296.1|94354.2|94304.2|94343.9|94293.9|20
1651537870000|2022-05-03 00:31:10|94345.9|94295.9|94349|94299|94351.6|94301.6|94345.9|94295.9|37
1651537880000|2022-05-03 00:31:20|94349.5|94299.5|94344.4|94294.4|94349.8|94299.8|94340.8|94290.8|37
1651537890000|2022-05-03 00:31:30|94344.9|94294.9|94344.2|94294.2|94346.1|94296.1|94343.6|94293.6|24
1651537900000|2022-05-03 00:31:40|94344.5|94294.5|94336.7|94286.7|94344.5|94294.5|94336.7|94286.7|28
1651537910000|2022-05-03 00:31:50|94336.8|94286.8|94336.7|94286.7|94342.8|94292.8|94335.6|94285.6|17
1651537920000|2022-05-03 00:32:00|94338.6|94288.6|94338|94288|94375.7|94294.8|94334.8|94247|35
1651537930000|2022-05-03 00:32:10|94338.2|94288.2|94340.8|94290.8|94340.8|94290.8|94338.2|94288.2|14
1651537940000|2022-05-03 00:32:20|94341.4|94291.4|94328.9|94278.9|94366.3|94291.4|94322|94236.3|26
1651537950000|2022-05-03 00:32:30|94325.9|94275.9|94329.6|94279.6|94361.6|94279.6|94323.4|94234.2|29
1651537960000|2022-05-03 00:32:40|94329.5|94279.5|94327.7|94277.7|94330.1|94280.1|94325.6|94275.6|29
1651537970000|2022-05-03 00:32:50|94327.5|94277.5|94324.6|94274.6|94357.6|94277.5|94320.1|94232.2|36
1651537980000|2022-05-03 00:33:00|94325.3|94275.3|94320.5|94270.5|94356|94277.7|94316.1|94229.5|52
1651537990000|2022-05-03 00:33:10|94322.8|94272.8|94323.8|94273.8|94357.5|94278.2|94315.2|94231.6|42
1651538000000|2022-05-03 00:33:20|94323.4|94273.4|94319.2|94269.2|94328.1|94278.1|94316.3|94266.3|39
1651538010000|2022-05-03 00:33:30|94318.2|94268.2|94313.1|94263.1|94359.6|94270.5|94312.1|94226.5|44
1651538020000|2022-05-03 00:33:40|94312.6|94262.6|94313|94263|94314.4|94264.4|94311.7|94261.7|26
1651538030000|2022-05-03 00:33:50|94354|94220.6|94324.9|94274.9|94365.5|94275.9|94318.7|94220.6|49
1651538040000|2022-05-03 00:34:00|94364.3|94233.1|94364.1|94237.1|94364.6|94275.7|94323.9|94229|27
1651538050000|2022-05-03 00:34:10|94319.2|94269.2|94323.6|94273.6|94323.9|94273.9|94319.2|94269.2|29
1651538060000|2022-05-03 00:34:20|94322.7|94272.7|94322|94272|94361|94277.3|94322|94234.4|21
1651538070000|2022-05-03 00:34:30|94322.1|94272.1|94316.9|94266.9|94360|94272.1|94316.1|94227|27
1651538080000|2022-05-03 00:34:40|94317|94267|94323.6|94273.6|94359.4|94273.6|94314.9|94233.7|40
1651538090000|2022-05-03 00:34:50|94326.8|94276.8|94323.5|94273.5|94360.1|94278.3|94323.2|94231.7|25
1651538100000|2022-05-03 00:35:00|94323.4|94273.4|94320.3|94270.3|94329.8|94279.8|94320.3|94270.3|24
1651538110000|2022-05-03 00:35:10|94320.7|94270.7|94310.8|94260.8|94358.9|94272.6|94310.5|94231.4|43
1651538120000|2022-05-03 00:35:20|94309.9|94259.9|94301.2|94251.2|94347.6|94262.3|94301.2|94218|46
1651538130000|2022-05-03 00:35:30|94302.6|94252.6|94296|94246|94344.9|94254.1|94296|94200.8|43
1651538140000|2022-05-03 00:35:40|94296.4|94246.4|94292|94242|94334.5|94253.2|94292|94205.2|58
1651538150000|2022-05-03 00:35:50|94294.2|94244.2|94287.5|94237.5|94325.2|94244.2|94285.6|94197|51
1651538160000|2022-05-03 00:36:00|94287|94237|94292.6|94242.6|94294.5|94244.5|94286.5|94236.5|36
1651538170000|2022-05-03 00:36:10|94292.7|94242.7|94288.6|94238.6|94328.9|94246|94286.2|94198.1|34
1651538180000|2022-05-03 00:36:20|94289.1|94239.1|94298|94248|94336.6|94248.1|94287.9|94186.1|39
1651538190000|2022-05-03 00:36:30|94298.2|94248.2|94306.6|94256.6|94336.9|94258.6|94294.8|94203.8|42
1651538200000|2022-05-03 00:36:40|94301.3|94251.3|94306.2|94256.2|94307|94257|94299.9|94249.9|47
1651538210000|2022-05-03 00:36:50|94306.6|94256.6|94302.9|94252.9|94308.6|94258.6|94301.7|94251.7|25
1651538220000|2022-05-03 00:37:00|94301.8|94251.8|94303.7|94253.7|94308.3|94258.3|94301.5|94251.5|21
1651538230000|2022-05-03 00:37:10|94308.5|94258.5|94306.3|94256.3|94342.8|94259.2|94306.3|94197.9|17
1651538240000|2022-05-03 00:37:20|94337.6|94208|94303.9|94253.9|94338.1|94256.4|94299|94208|23
1651538250000|2022-05-03 00:37:30|94304|94254|94302.6|94252.6|94304|94254|94299.8|94249.8|12
1651538260000|2022-05-03 00:37:40|94302.8|94252.8|94293.6|94243.6|94302.8|94252.8|94292.5|94242.5|21
1651538270000|2022-05-03 00:37:50|94294|94244|94299.9|94249.9|94300.5|94250.5|94290.3|94240.3|26
1651538280000|2022-05-03 00:38:00|94299.8|94249.8|94295.1|94245.1|94299.8|94249.8|94293.1|94243.1|25
1651538290000|2022-05-03 00:38:10|94295.8|94245.8|94299|94249|94306.5|94256.5|94295.8|94245.8|33
1651538300000|2022-05-03 00:38:20|94298.3|94248.3|94302.8|94252.8|94302.9|94252.9|94297.1|94247.1|31
1651538310000|2022-05-03 00:38:30|94303.1|94253.1|94303.4|94253.4|94305.9|94255.9|94300.3|94250.3|42
1651538320000|2022-05-03 00:38:40|94303.3|94253.3|94299.1|94249.1|94303.3|94253.3|94297.5|94247.5|29
1651538330000|2022-05-03 00:38:50|94295|94245|94301.3|94251.3|94301.3|94251.3|94294.3|94244.3|16
1651538340000|2022-05-03 00:39:00|94300.2|94250.2|94302.1|94252.1|94302.1|94252.1|94294.7|94244.7|22
1651538350000|2022-05-03 00:39:10|94302.5|94252.5|94292.7|94242.7|94303.6|94253.6|94292.2|94242.2|29
1651538360000|2022-05-03 00:39:20|94292.8|94242.8|94289.6|94239.6|94292.8|94242.8|94288.5|94238.5|30
1651538370000|2022-05-03 00:39:30|94289.4|94239.4|94289.7|94239.7|94289.8|94239.8|94287.3|94237.3|48
1651538380000|2022-05-03 00:39:40|94289.5|94239.5|94333.5|94202|94333.5|94248|94289.5|94201.5|48
1651538390000|2022-05-03 00:39:50|94292.2|94242.2|94295|94245|94324.5|94248.9|94285.7|94197.7|43
1651538400000|2022-05-03 00:40:00|94294.9|94244.9|94301.1|94251.1|94330.7|94255.4|94287.2|94198.7|51
1651538410000|2022-05-03 00:40:10|94300.9|94250.9|94287.6|94237.6|94303.2|94253.2|94286.9|94236.9|43
1651538420000|2022-05-03 00:40:20|94288.4|94238.4|94292.3|94242.3|94295.1|94245.1|94286.9|94236.9|36
1651538430000|2022-05-03 00:40:30|94291.1|94241.1|94290.2|94240.2|94293.8|94243.8|94289.8|94239.8|21
1651538440000|2022-05-03 00:40:40|94289.9|94239.9|94295.2|94245.2|94296.2|94246.2|94289.9|94239.9|29
1651538450000|2022-05-03 00:40:50|94295.6|94245.6|94297.8|94247.8|94297.8|94247.8|94277.2|94227.2|26
1651538460000|2022-05-03 00:41:00|94298.5|94248.5|94293.6|94243.6|94299.8|94249.8|94292.4|94242.4|25
1651538470000|2022-05-03 00:41:10|94293.4|94243.4|94294.6|94244.6|94295.5|94245.5|94289.9|94239.9|19
1651538480000|2022-05-03 00:41:20|94294.5|94244.5|94293|94243|94296.1|94246.1|94287.4|94237.4|50
1651538490000|2022-05-03 00:41:30|94292.5|94242.5|94293|94243|94295.3|94245.3|94290.4|94240.4|40
1651538500000|2022-05-03 00:41:40|94293.1|94243.1|94295.3|94245.3|94295.8|94245.8|94293.1|94243.1|20
1651538510000|2022-05-03 00:41:50|94294.7|94244.7|94296.3|94246.3|94298.8|94248.8|94292.9|94242.9|30
1651538520000|2022-05-03 00:42:00|94296.2|94246.2|94292|94242|94296.8|94246.8|94291.3|94241.3|29
1651538530000|2022-05-03 00:42:10|94293.6|94243.6|94284.9|94234.9|94295.6|94245.6|94284.9|94234.9|33
1651538540000|2022-05-03 00:42:20|94284.8|94234.8|94292.5|94242.5|94294.9|94244.9|94284.8|94234.8|18
1651538550000|2022-05-03 00:42:30|94294.4|94244.4|94290.2|94240.2|94295.2|94245.2|94290.2|94240.2|37
1651538560000|2022-05-03 00:42:40|94290.1|94240.1|94289.2|94239.2|94328.8|94243.5|94283.1|94195|50
1651538570000|2022-05-03 00:42:50|94289.4|94239.4|94296.7|94246.7|94297.4|94247.4|94288|94238|52
1651538580000|2022-05-03 00:43:00|94296.9|94246.9|94298.6|94248.6|94299.4|94249.4|94294.1|94244.1|29
1651538590000|2022-05-03 00:43:10|94299.1|94249.1|94339.6|94209.2|94339.6|94249.1|94295.5|94209.2|23
1651538600000|2022-05-03 00:43:20|94339.7|94209.1|94297.2|94247.2|94340.3|94247.6|94293.2|94207.3|26
1651538610000|2022-05-03 00:43:30|94333.8|94208.3|94291.3|94241.3|94333.8|94244.3|94278.4|94201.1|74
1651538620000|2022-05-03 00:43:40|94291.5|94241.5|94283.2|94233.2|94291.6|94241.6|94276.6|94226.6|49
1651538630000|2022-05-03 00:43:50|94283.1|94233.1|94279.9|94229.9|94289.2|94239.2|94279.4|94229.4|72
1651538640000|2022-05-03 00:44:00|94279.4|94229.4|94320.6|94192.9|94323.9|94230.1|94277.6|94182.6|77
1651538650000|2022-05-03 00:44:10|94321.2|94192.6|94325.3|94199.8|94326.6|94236.1|94285.8|94183.9|61
1651538660000|2022-05-03 00:44:20|94326.3|94201.3|94288.3|94238.3|94330|94239.8|94284.6|94197.4|26
1651538670000|2022-05-03 00:44:30|94288.1|94238.1|94331.8|94202.7|94338.3|94246.6|94288.1|94197.2|24
1651538680000|2022-05-03 00:44:40|94332.5|94201.7|94292|94242|94334.7|94242.4|94289|94201.1|32
1651538690000|2022-05-03 00:44:50|94291.6|94241.6|94288.5|94238.5|94331|94242.1|94287.1|94201.6|23
1651538700000|2022-05-03 00:45:00|94289.6|94239.6|94332.7|94203.9|94343.5|94239.7|94289.6|94177.3|50
1651538710000|2022-05-03 00:45:10|94333.7|94204.9|94341.1|94206.4|94342.5|94206.4|94331.9|94191.8|40
1651538720000|2022-05-03 00:45:20|94341.2|94207.1|94327.3|94196.4|94343.2|94207.3|94322|94185|22
1651538730000|2022-05-03 00:45:30|94334.9|94190.6|94330.5|94181.6|94337.1|94200.7|94317.9|94181.6|72
1651538740000|2022-05-03 00:45:40|94338.4|94177|94326.3|94193.4|94338.4|94195.8|94323|94177|72
1651538750000|2022-05-03 00:45:50|94326.8|94182.8|94322.2|94192.6|94326.8|94193.6|94315.6|94182.8|70
1651538760000|2022-05-03 00:46:00|94321.9|94191.8|94281.4|94231.4|94325.7|94231.4|94278.2|94178|52
1651538770000|2022-05-03 00:46:10|94317.8|94190.6|94280.7|94230.7|94326.9|94233.5|94278|94176.6|76
1651538780000|2022-05-03 00:46:20|94280|94230|94323.7|94182.4|94345.9|94236.2|94279.3|94169|76
1651538790000|2022-05-03 00:46:30|94324.9|94186.2|94316.6|94186|94339.8|94191.4|94315.3|94162.2|76
1651538800000|2022-05-03 00:46:40|94317.1|94186.7|94317|94179.6|94327.4|94232.2|94282.2|94173.7|76
1651538810000|2022-05-03 00:46:50|94316.8|94179.9|94272.6|94222.6|94318.5|94225.6|94268.5|94173.7|74
1651538820000|2022-05-03 00:47:00|94273.2|94223.2|94314.5|94183.8|94314.9|94227.2|94268.7|94178.4|72
1651538830000|2022-05-03 00:47:10|94314.6|94184.1|94273.5|94223.5|94314.7|94228.2|94264|94174.3|76
1651538840000|2022-05-03 00:47:20|94267.2|94217.2|94306.4|94174.6|94326.6|94222.8|94266.9|94156.8|77
1651538850000|2022-05-03 00:47:30|94306.1|94173.1|94319.6|94178.4|94329|94189|94301.7|94153.7|80
1651538860000|2022-05-03 00:47:40|94321.9|94182.4|94307.7|94172.3|94334.1|94216.8|94262.4|94158|78
1651538870000|2022-05-03 00:47:50|94309.9|94172.4|94311.5|94173.1|94326.1|94177.6|94300.5|94153.8|80
1651538880000|2022-05-03 00:48:00|94313.4|94152.1|94304.8|94169.6|94323.1|94170|94299.8|94149.1|66
1651538890000|2022-05-03 00:48:10|94307.5|94163.5|94304.6|94161.9|94320.5|94166|94293.5|94151.5|58
1651538900000|2022-05-03 00:48:20|94304.7|94162|94294.5|94151|94313.3|94162|94290|94141.2|65
1651538910000|2022-05-03 00:48:30|94294.6|94151.1|94303.7|94169.5|94307.9|94169.5|94292.6|94151.1|46
1651538920000|2022-05-03 00:48:40|94307.9|94166.4|94301.4|94167.1|94307.9|94207.4|94257.1|94151.8|50
1651538930000|2022-05-03 00:48:50|94301.6|94168|94300.4|94153.5|94310.8|94168|94296|94143.8|46
1651538940000|2022-05-03 00:49:00|94300.3|94155.4|94299|94154.6|94308.6|94156.1|94298.5|94148.1|55
1651538950000|2022-05-03 00:49:10|94300.4|94152.8|94292.6|94156.6|94300.4|94156.7|94291.3|94141.6|28
1651538960000|2022-05-03 00:49:20|94291.1|94157.5|94293.8|94155.2|94295.9|94159.8|94288.8|94152.2|38
1651538970000|2022-05-03 00:49:30|94293|94155.7|94296.7|94160.7|94299.2|94160.7|94291.4|94152.5|39
1651538980000|2022-05-03 00:49:40|94296.4|94161.3|94291.9|94157.7|94297.7|94161.4|94289.6|94152.8|31
1651538990000|2022-05-03 00:49:50|94291.5|94158.5|94291|94160.6|94293.5|94198.5|94246.9|94156|36
1651539000000|2022-05-03 00:50:00|94291.8|94158.2|94293.5|94163.4|94298.2|94166.5|94286.7|94158.2|34
1651539010000|2022-05-03 00:50:10|94295.4|94160.9|94301.4|94160.5|94302.3|94165.8|94294.7|94149.3|51
1651539020000|2022-05-03 00:50:20|94301|94160.1|94303.7|94174|94313.6|94174|94297.7|94159.2|51
1651539030000|2022-05-03 00:50:30|94304.7|94169.6|94304.7|94156.8|94313|94173.8|94296.9|94155.4|54
1651539040000|2022-05-03 00:50:40|94304.3|94156.7|94300.2|94168.3|94315.6|94211.3|94258.8|94152.4|50
1651539050000|2022-05-03 00:50:50|94300|94158.2|94299.5|94162.6|94301.4|94164.2|94294.8|94155.5|42
1651539060000|2022-05-03 00:51:00|94299.9|94161.5|94301.1|94165.4|94303.3|94167.8|94294.7|94160.6|33
1651539070000|2022-05-03 00:51:10|94301.4|94166.2|94264.4|94214.4|94302.3|94214.4|94256.6|94162.3|29
1651539080000|2022-05-03 00:51:20|94264.5|94214.5|94265.5|94215.5|94303.6|94215.5|94264.5|94176.1|17
1651539090000|2022-05-03 00:51:30|94265.3|94215.3|94299.6|94166.4|94306.7|94215.3|94265.3|94159.3|17
1651539100000|2022-05-03 00:51:40|94300.2|94167.9|94293.4|94157.9|94309.9|94175.6|94293.4|94147|52
1651539110000|2022-05-03 00:51:50|94295.6|94161.2|94301.8|94172.1|94301.8|94210.3|94260.3|94156.8|34
1651539120000|2022-05-03 00:52:00|94301.7|94171.9|94295.3|94166.8|94306.2|94215.8|94262.8|94161|41
1651539130000|2022-05-03 00:52:10|94296|94164.9|94293.7|94156.9|94299.8|94210.5|94257.9|94150.1|49
1651539140000|2022-05-03 00:52:20|94295.5|94154.5|94295.5|94168|94298|94210.1|94257.5|94154.5|34
1651539150000|2022-05-03 00:52:30|94258.4|94208.4|94256.4|94206.4|94299.4|94211.3|94253.8|94172.2|44
1651539160000|2022-05-03 00:52:40|94256.2|94206.2|94260.4|94210.4|94261.7|94211.7|94251.9|94201.9|29
1651539170000|2022-05-03 00:52:50|94259.4|94209.4|94265.3|94215.3|94265.3|94215.3|94259.4|94209.4|23
1651539180000|2022-05-03 00:53:00|94264.7|94214.7|94289.8|94157.7|94292.4|94214.7|94247.5|94147.2|34
1651539190000|2022-05-03 00:53:10|94291|94151.9|94282.8|94157.7|94291.2|94194.8|94243.7|94149.9|55
1651539200000|2022-05-03 00:53:20|94283.9|94156.6|94241.5|94191.5|94287.8|94194.5|94240.3|94140.8|36
1651539210000|2022-05-03 00:53:30|94241.9|94191.9|94278.5|94140.7|94284.8|94193.3|94241.9|94139.1|22
1651539220000|2022-05-03 00:53:40|94240.9|94190.9|94237.4|94187.4|94283.2|94194.1|94236.1|94142.3|35
1651539230000|2022-05-03 00:53:50|94238.1|94188.1|94278|94130.6|94286.6|94189.1|94238.1|94119.6|41
1651539240000|2022-05-03 00:54:00|94277.6|94130.1|94277.6|94149.4|94284.8|94150.2|94276.6|94123.1|33
1651539250000|2022-05-03 00:54:10|94277.1|94149.6|94278.5|94142|94279.8|94189.6|94232.2|94140.9|38
1651539260000|2022-05-03 00:54:20|94278|94142.1|94282.7|94156.8|94283.3|94156.9|94277.7|94141.1|31
1651539270000|2022-05-03 00:54:30|94284.1|94148.3|94283|94144.4|94289.6|94152|94278.6|94138.2|52
1651539280000|2022-05-03 00:54:40|94283.4|94143.4|94282.1|94143|94287.9|94150.9|94280.4|94140.9|39
1651539290000|2022-05-03 00:54:50|94279.1|94153.5|94282.9|94153.5|94297.5|94153.5|94278.1|94138.3|50
1651539300000|2022-05-03 00:55:00|94283.1|94150.8|94241|94191|94284.8|94191|94238.1|94148.1|38
1651539310000|2022-05-03 00:55:10|94240.9|94190.9|94236.9|94186.9|94283.8|94193.5|94236.3|94149.5|30
1651539320000|2022-05-03 00:55:20|94275.1|94147.6|94240.1|94190.1|94275.1|94190.3|94236.6|94147.6|24
1651539330000|2022-05-03 00:55:30|94240.7|94190.7|94236.9|94186.9|94240.7|94190.7|94236.1|94186.1|16
1651539340000|2022-05-03 00:55:40|94238.3|94188.3|94240.4|94190.4|94241.5|94191.5|94237.9|94187.9|13
1651539350000|2022-05-03 00:55:50|94239.9|94189.9|94241.8|94191.8|94284|94193.5|94239.9|94158.5|28
1651539360000|2022-05-03 00:56:00|94242.4|94192.4|94246.7|94196.7|94246.7|94196.7|94242.4|94192.4|16
1651539370000|2022-05-03 00:56:10|94246.4|94196.4|94244.2|94194.2|94284.5|94197|94239.2|94157.6|15
1651539380000|2022-05-03 00:56:20|94243.3|94193.3|94274.2|94137.4|94277.8|94193.8|94237.5|94129.4|39
1651539390000|2022-05-03 00:56:30|94274.5|94136.1|94283.2|94143.1|94283.2|94192.6|94242.6|94135.1|35
1651539400000|2022-05-03 00:56:40|94281.6|94150.5|94286.1|94145.6|94291.5|94155|94280.7|94139.9|18
1651539410000|2022-05-03 00:56:50|94285.8|94138.9|94246.2|94196.2|94286.7|94197|94246.2|94138.9|34
1651539420000|2022-05-03 00:57:00|94247.9|94197.9|94285.3|94153.5|94286.7|94198.5|94243.3|94149.8|37
1651539430000|2022-05-03 00:57:10|94285.2|94153.4|94279.2|94145.5|94286.9|94197.2|94241.6|94145.5|27
1651539440000|2022-05-03 00:57:20|94279.1|94146.9|94245|94195|94284.2|94195|94244.7|94142.8|27
1651539450000|2022-05-03 00:57:30|94282.1|94146.6|94243|94193|94282.1|94194.9|94242.2|94146.6|25
1651539460000|2022-05-03 00:57:40|94242.5|94192.5|94280.3|94137.1|94280.3|94193.3|94234.3|94136|32
1651539470000|2022-05-03 00:57:50|94279.4|94140.3|94279.2|94137.5|94281.1|94145.7|94277.6|94136.8|28
1651539480000|2022-05-03 00:58:00|94279.3|94137.6|94283.9|94140.1|94283.9|94143.7|94277.1|94137|20
1651539490000|2022-05-03 00:58:10|94283.8|94151.3|94282.5|94153.9|94287.1|94154.8|94273.7|94143.2|35
1651539500000|2022-05-03 00:58:20|94284.7|94154.6|94287.5|94136|94289.2|94155.2|94279.3|94132.8|24
1651539510000|2022-05-03 00:58:30|94285.2|94150.1|94288.8|94129.5|94295.9|94150.1|94285.2|94118.9|16
1651539520000|2022-05-03 00:58:40|94289.1|94125.7|94272.6|94145.9|94289.1|94145.9|94269.6|94125.7|28
1651539530000|2022-05-03 00:58:50|94272.8|94146.1|94234.6|94184.6|94276.3|94184.8|94234.6|94128|33
1651539540000|2022-05-03 00:59:00|94235.1|94185.1|94273|94146.5|94274.5|94185.4|94231.3|94143.6|32
1651539550000|2022-05-03 00:59:10|94272.9|94145.9|94268.3|94134.3|94274.8|94145.9|94263.4|94105.2|33
1651539560000|2022-05-03 00:59:20|94271.5|94119.6|94280.8|94139.3|94289.8|94178.9|94220.5|94119.6|52
1651539570000|2022-05-03 00:59:30|94280.9|94140.1|94231.1|94181.1|94280.9|94185.1|94229.1|94133.1|58
1651539580000|2022-05-03 00:59:40|94231.2|94181.2|94228.6|94178.6|94286.5|94183.8|94223.5|94137.8|59
1651539590000|2022-05-03 00:59:50|94227.5|94177.5|94268.2|94135.1|94278.4|94179.8|94218.6|94127.6|51
1651539600000|2022-05-03 01:00:00|94273.7|94131.6|94230.2|94180.2|94273.7|94182.3|94226.7|94127.4|54
1651539610000|2022-05-03 01:00:10|94228.7|94178.7|94229|94179|94230.5|94180.5|94225.7|94175.7|40
1651539620000|2022-05-03 01:00:20|94228|94178|94232.8|94182.8|94273.5|94185.7|94226.5|94137|51
1651539630000|2022-05-03 01:00:30|94232.3|94182.3|94231.6|94181.6|94233.2|94183.2|94228.3|94178.3|41
1651539640000|2022-05-03 01:00:40|94231.9|94181.9|94232.8|94182.8|94234.2|94184.2|94230.8|94180.8|30
1651539650000|2022-05-03 01:00:50|94232.5|94182.5|94235.8|94185.8|94235.8|94185.8|94228.9|94178.9|33
1651539660000|2022-05-03 01:01:00|94232.8|94182.8|94233|94183|94273.2|94190.1|94225.5|94144.8|53
1651539670000|2022-05-03 01:01:10|94226.3|94176.3|94224.9|94174.9|94277.8|94180|94218.2|94124.7|50
1651539680000|2022-05-03 01:01:20|94226.9|94176.9|94228.5|94178.5|94228.5|94178.5|94218.8|94168.8|27
1651539690000|2022-05-03 01:01:30|94227.2|94177.2|94225|94175|94227.8|94177.8|94222.8|94172.8|36
1651539700000|2022-05-03 01:01:40|94223.8|94173.8|94227.7|94177.7|94229.5|94179.5|94223.5|94173.5|33
1651539710000|2022-05-03 01:01:50|94229.4|94179.4|94272.2|94143.9|94278.2|94185.8|94224.8|94135.9|53
1651539720000|2022-05-03 01:02:00|94234.1|94184.1|94279|94136.8|94292.7|94184.1|94225.9|94121.6|54
1651539730000|2022-05-03 01:02:10|94278.8|94136|94230|94180|94285.7|94181.8|94223.8|94125.8|53
1651539740000|2022-05-03 01:02:20|94229.9|94179.9|94272.8|94123.4|94272.8|94181.3|94218.1|94123.4|41
1651539750000|2022-05-03 01:02:30|94267.9|94125.3|94221.7|94171.7|94275.1|94176.2|94218.9|94124.2|54
1651539760000|2022-05-03 01:02:40|94221.2|94171.2|94218.8|94168.8|94269.9|94180.9|94216.7|94132|53
1651539770000|2022-05-03 01:02:50|94218.4|94168.4|94223.4|94173.4|94277.6|94176.4|94218.4|94123.7|55
1651539780000|2022-05-03 01:03:00|94224.5|94174.5|94219.9|94169.9|94225.7|94175.7|94219.9|94169.9|36
1651539790000|2022-05-03 01:03:10|94219.7|94169.7|94265.3|94133.3|94268.1|94173.2|94219.7|94131.3|32
1651539800000|2022-05-03 01:03:20|94263|94135.6|94224.4|94174.4|94264.6|94175.6|94215.1|94128.3|32
1651539810000|2022-05-03 01:03:30|94224.8|94174.8|94281.5|94133.4|94284.5|94178.7|94216.9|94115.9|43
1651539820000|2022-05-03 01:03:40|94280.3|94134.2|94232.2|94182.2|94280.8|94186.8|94228.3|94133.5|47
1651539830000|2022-05-03 01:03:50|94229.8|94179.8|94224.7|94174.7|94268.6|94180.1|94222.3|94136.9|36
1651539840000|2022-05-03 01:04:00|94224.4|94174.4|94261.9|94136.6|94266.3|94177.7|94223.9|94134.1|44
1651539850000|2022-05-03 01:04:10|94224.5|94174.5|94223.8|94173.8|94227.1|94177.1|94222.7|94172.7|35
1651539860000|2022-05-03 01:04:20|94223.2|94173.2|94214.1|94164.1|94258.4|94173.3|94210.8|94121|59
1651539870000|2022-05-03 01:04:30|94215|94165|94214.9|94164.9|94216.8|94166.8|94210.2|94160.2|46
1651539880000|2022-05-03 01:04:40|94214.7|94164.7|94212.6|94162.6|94271|94166|94212.5|94105.2|63
1651539890000|2022-05-03 01:04:50|94214.5|94164.5|94215.7|94165.7|94252.7|94169.6|94213.3|94111.6|36
1651539900000|2022-05-03 01:05:00|94216.5|94166.5|94218|94168|94268.5|94168.5|94211.7|94122.8|56
1651539910000|2022-05-03 01:05:10|94217|94167|94261|94120.1|94273.5|94171.1|94214.5|94120.1|47
1651539920000|2022-05-03 01:05:20|94259.4|94123.1|94256.6|94122.9|94280.3|94170.6|94220.5|94113.6|56
1651539930000|2022-05-03 01:05:30|94256.3|94117.7|94221.2|94171.2|94262.9|94172.8|94219.8|94110.9|40
1651539940000|2022-05-03 01:05:40|94221|94171|94290.9|94162|94292.3|94204.4|94219.1|94122.3|33
1651539950000|2022-05-03 01:05:50|94252.2|94202.2|94293.5|94166.9|94309.1|94206.5|94244.7|94147.4|65
1651539960000|2022-05-03 01:06:00|94290.7|94160.6|94269.4|94219.4|94321.6|94220.1|94251.3|94155.5|64
1651539970000|2022-05-03 01:06:10|94269.2|94219.2|94269.4|94219.4|94310.9|94220.4|94263.9|94173.1|63
1651539980000|2022-05-03 01:06:20|94268.1|94218.1|94267.2|94217.2|94315|94226.5|94265.1|94169.9|43
1651539990000|2022-05-03 01:06:30|94267.4|94217.4|94317.5|94165.6|94317.5|94222.8|94267.4|94162.9|36
1651540000000|2022-05-03 01:06:40|94317.9|94166.4|94274.5|94224.5|94318.9|94226|94266.4|94148.4|67
1651540010000|2022-05-03 01:06:50|94273|94223|94312.7|94180.6|94322|94223.1|94269.2|94153.8|59
1651540020000|2022-05-03 01:07:00|94314.5|94181|94305.2|94178.5|94316.5|94221.6|94267.3|94159.2|71
1651540030000|2022-05-03 01:07:10|94304.1|94178|94268.7|94218.7|94304.1|94220.1|94263.6|94170.8|60
1651540040000|2022-05-03 01:07:20|94269.1|94219.1|94308.5|94181|94326.8|94219.1|94267|94160.3|45
1651540050000|2022-05-03 01:07:30|94306.5|94180.7|94271|94221|94311.8|94222.3|94268.6|94152.7|39
1651540060000|2022-05-03 01:07:40|94271.2|94221.2|94317|94186.9|94331|94226.5|94262.7|94163.9|47
1651540070000|2022-05-03 01:07:50|94314.8|94188.2|94273.1|94223.1|94316.6|94227.3|94266.9|94181.8|37
1651540080000|2022-05-03 01:08:00|94273.7|94223.7|94308.8|94178.9|94321.8|94223.8|94263.2|94163.2|67
1651540090000|2022-05-03 01:08:10|94308.5|94179.1|94306.2|94176|94324|94221.3|94267.1|94161.8|60
1651540100000|2022-05-03 01:08:20|94305.8|94175.9|94313.6|94173|94323.4|94218.8|94268.8|94166.4|46
1651540110000|2022-05-03 01:08:30|94315.5|94173.9|94309.9|94180.6|94315.9|94220.3|94268.4|94170.5|53
1651540120000|2022-05-03 01:08:40|94310.2|94182.3|94313.8|94175.1|94321.8|94219.9|94263.5|94175.1|51
1651540130000|2022-05-03 01:08:50|94317.5|94181.7|94308.5|94183.1|94324.3|94227.5|94265.6|94175.3|49
1651540140000|2022-05-03 01:09:00|94270.8|94220.8|94271.6|94221.6|94326.3|94224.7|94269.1|94172.4|48
1651540150000|2022-05-03 01:09:10|94272.1|94222.1|94270.5|94220.5|94274.4|94224.4|94270.2|94220.2|32
1651540160000|2022-05-03 01:09:20|94271|94221|94269.6|94219.6|94271.3|94221.3|94268.5|94218.5|36
1651540170000|2022-05-03 01:09:30|94270.6|94220.6|94272.7|94222.7|94327.2|94225.9|94266|94165.8|39
1651540180000|2022-05-03 01:09:40|94272.6|94222.6|94313.6|94183.9|94319.5|94224.9|94266|94181|55
1651540190000|2022-05-03 01:09:50|94312|94185.9|94269.9|94219.9|94315.4|94222.1|94268.8|94178.6|34
1651540200000|2022-05-03 01:10:00|94271.9|94221.9|94267.9|94217.9|94315.1|94221.9|94267.9|94160|39
1651540210000|2022-05-03 01:10:10|94268.1|94218.1|94312|94165.4|94316.9|94218.1|94261.6|94153.6|37
1651540220000|2022-05-03 01:10:20|94308.7|94166.1|94270.8|94220.8|94311.2|94222.6|94262.3|94160.9|56
1651540230000|2022-05-03 01:10:30|94270.9|94220.9|94264.3|94214.3|94326.5|94220.9|94253.9|94151.1|43
1651540240000|2022-05-03 01:10:40|94264.2|94214.2|94275.5|94225.5|94299.7|94225.5|94250.8|94173.7|32
1651540250000|2022-05-03 01:10:50|94271.2|94221.2|94266.7|94216.7|94273|94223|94262.8|94212.8|16
1651540260000|2022-05-03 01:11:00|94267.8|94217.8|94310.3|94171.5|94317.2|94223.1|94262.8|94160|49
1651540270000|2022-05-03 01:11:10|94312|94172.1|94271.4|94221.4|94318.7|94222.3|94266.6|94172.1|61
1651540280000|2022-05-03 01:11:20|94271.1|94221.1|94258.8|94208.8|94308.2|94223.6|94258.8|94182.8|33
1651540290000|2022-05-03 01:11:30|94265.1|94215.1|94266.9|94216.9|94306|94220.7|94260.6|94169.7|44
1651540300000|2022-05-03 01:11:40|94266.8|94216.8|94273|94223|94275.1|94225.1|94260.7|94210.7|30
1651540310000|2022-05-03 01:11:50|94261.2|94211.2|94266.6|94216.6|94267.9|94217.9|94260.7|94210.7|24
1651540320000|2022-05-03 01:12:00|94267.3|94217.3|94273.8|94223.8|94321.4|94225.2|94258.6|94180.4|54
1651540330000|2022-05-03 01:12:10|94269.3|94219.3|94273.7|94223.7|94319.7|94229.2|94266|94178.5|57
1651540340000|2022-05-03 01:12:20|94272.7|94222.7|94269.6|94219.6|94276.1|94226.1|94267.7|94217.7|43
1651540350000|2022-05-03 01:12:30|94268.8|94218.8|94270.1|94220.1|94272.2|94222.2|94263.6|94213.6|24
1651540360000|2022-05-03 01:12:40|94271.2|94221.2|94269.6|94219.6|94274.9|94224.9|94269.3|94219.3|24
1651540370000|2022-05-03 01:12:50|94277.3|94227.3|94273|94223|94277.3|94227.3|94271.2|94221.2|17
1651540380000|2022-05-03 01:13:00|94273.1|94223.1|94272.2|94222.2|94273.2|94223.2|94266.9|94216.9|35
1651540390000|2022-05-03 01:13:10|94270.5|94220.5|94321.6|94182.8|94338.3|94229.3|94266|94166.4|46
1651540400000|2022-05-03 01:13:20|94321.7|94184.8|94269.3|94219.3|94323.8|94228.4|94254.9|94147.7|40
1651540410000|2022-05-03 01:13:30|94275.9|94225.9|94319.8|94191.2|94341.5|94230.5|94268.1|94166.5|52
1651540420000|2022-05-03 01:13:40|94317.9|94191.3|94276|94226|94318|94233.5|94271.1|94191.3|31
1651540430000|2022-05-03 01:13:50|94275.5|94225.5|94277.6|94227.6|94319.8|94228.3|94272.7|94182.1|36
1651540440000|2022-05-03 01:14:00|94276.6|94226.6|94271.3|94221.3|94306.3|94226.9|94269.8|94177.1|39
1651540450000|2022-05-03 01:14:10|94272|94222|94269|94219|94302.7|94227.7|94266.9|94170.9|23
1651540460000|2022-05-03 01:14:20|94268.2|94218.2|94273.4|94223.4|94300.5|94223.7|94268.2|94173.9|14
1651540470000|2022-05-03 01:14:30|94272.1|94222.1|94269.5|94219.5|94273.3|94223.3|94265.3|94215.3|18
1651540480000|2022-05-03 01:14:40|94269.4|94219.4|94273.1|94223.1|94277.7|94227.7|94267.2|94217.2|21
1651540490000|2022-05-03 01:14:50|94273.9|94223.9|94275|94225|94280.6|94230.6|94271.5|94221.5|35
1651540500000|2022-05-03 01:15:00|94274.8|94224.8|94321.7|94191.1|94330.2|94228.5|94267.3|94184.6|52
1651540510000|2022-05-03 01:15:10|94281.6|94231.6|94274.9|94224.9|94323.1|94231.6|94263.8|94184|52
1651540520000|2022-05-03 01:15:20|94275.1|94225.1|94269.8|94219.8|94275.7|94225.7|94269.2|94219.2|26
1651540530000|2022-05-03 01:15:30|94271.5|94221.5|94269.1|94219.1|94324.9|94223.6|94267.6|94173|51
1651540540000|2022-05-03 01:15:40|94268.6|94218.6|94272.1|94222.1|94277.1|94227.1|94268.5|94218.5|25
1651540550000|2022-05-03 01:15:50|94272.9|94222.9|94271.5|94221.5|94273.6|94223.6|94270.9|94220.9|7
1651540560000|2022-05-03 01:16:00|94269.9|94219.9|94273.7|94223.7|94298.8|94223.7|94264.6|94170.3|15
1651540570000|2022-05-03 01:16:10|94267.7|94217.7|94273.6|94223.6|94275.9|94225.9|94267.7|94217.7|21
1651540580000|2022-05-03 01:16:20|94268.5|94218.5|94271.2|94221.2|94273.8|94223.8|94268.5|94218.5|15
1651540590000|2022-05-03 01:16:30|94271.3|94221.3|94279.5|94229.5|94354.5|94232.6|94269.3|94174.3|43
1651540600000|2022-05-03 01:16:40|94277.6|94227.6|94272.8|94222.8|94282.1|94232.1|94271.6|94221.6|27
1651540610000|2022-05-03 01:16:50|94272.7|94222.7|94272|94222|94272.7|94222.7|94269.8|94219.8|19
1651540620000|2022-05-03 01:17:00|94272.4|94222.4|94267.9|94217.9|94272.4|94222.4|94267|94217|24
1651540630000|2022-05-03 01:17:10|94269.6|94219.6|94270.1|94220.1|94275.6|94225.6|94268.2|94218.2|23
1651540640000|2022-05-03 01:17:20|94271.6|94221.6|94270|94220|94271.7|94221.7|94265.5|94215.5|21
1651540650000|2022-05-03 01:17:30|94269.2|94219.2|94271.8|94221.8|94271.8|94221.8|94267.3|94217.3|9
1651540660000|2022-05-03 01:17:40|94269.4|94219.4|94273.2|94223.2|94273.2|94223.2|94268.3|94218.3|18
1651540670000|2022-05-03 01:17:50|94273|94223|94266.3|94216.3|94274.4|94224.4|94266.3|94216.3|24
1651540680000|2022-05-03 01:18:00|94269.8|94219.8|94272.8|94222.8|94327.7|94225.1|94262.9|94173.6|46
1651540690000|2022-05-03 01:18:10|94264.3|94214.3|94269.1|94219.1|94272.3|94222.3|94263.8|94213.8|37
1651540700000|2022-05-03 01:18:20|94274.4|94224.4|94272.9|94222.9|94319.9|94227.3|94267.1|94184.7|49
1651540710000|2022-05-03 01:18:30|94274.8|94224.8|94270.9|94220.9|94328|94227.5|94266.6|94174.3|43
1651540720000|2022-05-03 01:18:40|94271.3|94221.3|94268.6|94218.6|94276.4|94226.4|94266.7|94216.7|21
1651540730000|2022-05-03 01:18:50|94268.8|94218.8|94273.6|94223.6|94314.2|94226.8|94266.3|94183.6|39
1651540740000|2022-05-03 01:19:00|94271.3|94221.3|94276.8|94226.8|94331.3|94228.1|94267.5|94172.9|55
1651540750000|2022-05-03 01:19:10|94276.6|94226.6|94271.9|94221.9|94277.1|94227.1|94269|94219|32
1651540760000|2022-05-03 01:19:20|94271.6|94221.6|94271.8|94221.8|94272.3|94222.3|94260.2|94210.2|22
1651540770000|2022-05-03 01:19:30|94268.7|94218.7|94268.5|94218.5|94270.7|94220.7|94264.6|94214.6|27
1651540780000|2022-05-03 01:19:40|94279|94229|94277|94227|94331.3|94238.4|94267.9|94180.9|40
1651540790000|2022-05-03 01:19:50|94269|94219|94276.4|94226.4|94278.1|94228.1|94267.2|94217.2|22
1651540800000|2022-05-03 01:20:00|94276.7|94226.7|94332.3|94180.6|94333.1|94232.5|94272.4|94180.6|35
1651540810000|2022-05-03 01:20:10|94329.7|94183.9|94282.8|94232.8|94333.1|94238.7|94276.6|94183.9|47
1651540820000|2022-05-03 01:20:20|94283|94233|94282.7|94232.7|94283.6|94233.6|94280.3|94230.3|22
1651540830000|2022-05-03 01:20:30|94282.5|94232.5|94285.8|94235.8|94286.4|94236.4|94279.3|94229.3|22
1651540840000|2022-05-03 01:20:40|94285.1|94235.1|94285.1|94235.1|94287.1|94237.1|94279.8|94229.8|40
1651540850000|2022-05-03 01:20:50|94282.5|94232.5|94285.5|94235.5|94287.3|94237.3|94281.2|94231.2|36
1651540860000|2022-05-03 01:21:00|94285.4|94235.4|94283.8|94233.8|94289.8|94239.8|94283.8|94233.8|26
1651540870000|2022-05-03 01:21:10|94280.3|94230.3|94278.6|94228.6|94283.8|94233.8|94278.4|94228.4|31
1651540880000|2022-05-03 01:21:20|94277.4|94227.4|94283|94233|94284.4|94234.4|94277.4|94227.4|32
1651540890000|2022-05-03 01:21:30|94281.9|94231.9|94331.4|94196.6|94343.2|94236|94278.1|94190.9|32
1651540900000|2022-05-03 01:21:40|94323.2|94192.9|94285.2|94235.2|94333.4|94241.8|94283|94192.9|42
1651540910000|2022-05-03 01:21:50|94286.2|94236.2|94285.4|94235.4|94291.4|94241.4|94285.1|94235.1|27
1651540920000|2022-05-03 01:22:00|94285.7|94235.7|94288.1|94238.1|94291.1|94241.1|94285.7|94235.7|22
1651540930000|2022-05-03 01:22:10|94284.5|94234.5|94286|94236|94289.8|94239.8|94284.3|94234.3|12
1651540940000|2022-05-03 01:22:20|94283.2|94233.2|94283.7|94233.7|94284.9|94234.9|94282|94232|7
1651540950000|2022-05-03 01:22:30|94283.8|94233.8|94284.2|94234.2|94289.3|94239.3|94283.8|94233.8|18
1651540960000|2022-05-03 01:22:40|94287.5|94237.5|94279.6|94229.6|94287.5|94237.5|94279.6|94229.6|4
1651540970000|2022-05-03 01:22:50|94282.5|94232.5|94286.8|94236.8|94289.1|94239.1|94282.5|94232.5|10
1651540980000|2022-05-03 01:23:00|94285.7|94235.7|94283.8|94233.8|94286.2|94236.2|94271.1|94221.1|18
1651540990000|2022-05-03 01:23:10|94283.9|94233.9|94283.8|94233.8|94286.5|94236.5|94278.3|94228.3|16
1651541000000|2022-05-03 01:23:20|94284.8|94234.8|94282.8|94232.8|94286.6|94236.6|94280.1|94230.1|22
1651541010000|2022-05-03 01:23:30|94284.3|94234.3|94283.6|94233.6|94285.8|94235.8|94282.3|94232.3|6
1651541020000|2022-05-03 01:23:40|94285.2|94235.2|94282.5|94232.5|94287.7|94237.7|94279.6|94229.6|18
1651541030000|2022-05-03 01:23:50|94280.4|94230.4|94279.2|94229.2|94283.8|94233.8|94277.6|94227.6|8
1651541040000|2022-05-03 01:24:00|94280.8|94230.8|94283|94233|94285.8|94235.8|94280.8|94230.8|25
1651541050000|2022-05-03 01:24:10|94282.9|94232.9|94283.2|94233.2|94284.1|94234.1|94279.3|94229.3|18
1651541060000|2022-05-03 01:24:20|94283|94233|94274.7|94224.7|94283|94233|94274.7|94224.7|5
1651541070000|2022-05-03 01:24:30|94274.3|94224.3|94286.7|94236.7|94287.9|94237.9|94274.3|94224.3|23
1651541080000|2022-05-03 01:24:40|94288.2|94238.2|94285.8|94235.8|94288.2|94238.2|94283.4|94233.4|19
1651541090000|2022-05-03 01:24:50|94286|94236|94281.3|94231.3|94286.3|94236.3|94281.3|94231.3|14
1651541100000|2022-05-03 01:25:00|94281.4|94231.4|94282.3|94232.3|94286.9|94236.9|94279.8|94229.8|36
1651541110000|2022-05-03 01:25:10|94281.6|94231.6|94288.7|94238.7|94288.8|94238.8|94281.6|94231.6|21
1651541120000|2022-05-03 01:25:20|94290|94240|94287.6|94237.6|94291.3|94241.3|94287.6|94237.6|17
1651541130000|2022-05-03 01:25:30|94288.5|94238.5|94292.9|94242.9|94295.2|94245.2|94284.8|94234.8|33
1651541140000|2022-05-03 01:25:40|94292.8|94242.8|94286.6|94236.6|94292.8|94242.8|94286.6|94236.6|27
1651541150000|2022-05-03 01:25:50|94287.9|94237.9|94286.1|94236.1|94287.9|94237.9|94284.5|94234.5|23
1651541160000|2022-05-03 01:26:00|94283.6|94233.6|94283.7|94233.7|94286.8|94236.8|94283.5|94233.5|13
1651541170000|2022-05-03 01:26:10|94285|94235|94293.8|94243.8|94329.2|94246.9|94273.8|94204|43
1651541180000|2022-05-03 01:26:20|94293.3|94243.3|94300.2|94250.2|94329.8|94250.2|94287.6|94201.9|38
1651541190000|2022-05-03 01:26:30|94298.9|94248.9|94287.7|94237.7|94298.9|94248.9|94287.7|94237.7|19
1651541200000|2022-05-03 01:26:40|94288.2|94238.2|94290|94240|94290.1|94240.1|94286.1|94236.1|12
1651541210000|2022-05-03 01:26:50|94289.9|94239.9|94284.8|94234.8|94290|94240|94282.8|94232.8|20
1651541220000|2022-05-03 01:27:00|94283.5|94233.5|94279|94229|94286.8|94236.8|94279|94229|25
1651541230000|2022-05-03 01:27:10|94287.8|94237.8|94285|94235|94287.8|94237.8|94281.4|94231.4|12
1651541240000|2022-05-03 01:27:20|94284|94234|94283.5|94233.5|94286.8|94236.8|94279.9|94229.9|10
1651541250000|2022-05-03 01:27:30|94281|94231|94285.9|94235.9|94285.9|94235.9|94280|94230|9
1651541260000|2022-05-03 01:27:40|94283.3|94233.3|94287.3|94237.3|94287.7|94237.7|94281.6|94231.6|16
1651541270000|2022-05-03 01:27:50|94277.2|94227.2|94287.4|94237.4|94291|94241|94276.8|94226.8|31
1651541280000|2022-05-03 01:28:00|94288.5|94238.5|94288|94238|94289.7|94239.7|94286.1|94236.1|15
1651541290000|2022-05-03 01:28:10|94288.6|94238.6|94285.3|94235.3|94288.8|94238.8|94284.5|94234.5|14
1651541300000|2022-05-03 01:28:20|94283.6|94233.6|94287.3|94237.3|94288.6|94238.6|94281|94231|25
1651541310000|2022-05-03 01:28:30|94282.7|94232.7|94288.2|94238.2|94289.8|94239.8|94282.7|94232.7|19
1651541320000|2022-05-03 01:28:40|94289.2|94239.2|94288.5|94238.5|94289.2|94239.2|94286|94236|16
1651541330000|2022-05-03 01:28:50|94284.6|94234.6|94280.9|94230.9|94287.1|94237.1|94280.9|94230.9|18
1651541340000|2022-05-03 01:29:00|94285|94235|94287.6|94237.6|94287.9|94237.9|94281.6|94231.6|21
1651541350000|2022-05-03 01:29:10|94283.4|94233.4|94285.8|94235.8|94286.1|94236.1|94278.7|94228.7|28
1651541360000|2022-05-03 01:29:20|94286|94236|94284.6|94234.6|94288.3|94238.3|94281.5|94231.5|6
1651541370000|2022-05-03 01:29:30|94285.8|94235.8|94283.6|94233.6|94289.7|94239.7|94283.5|94233.5|25
1651541380000|2022-05-03 01:29:40|94284.6|94234.6|94289.1|94239.1|94289.4|94239.4|94284.3|94234.3|40
1651541390000|2022-05-03 01:29:50|94289.5|94239.5|94290.3|94240.3|94295.5|94245.5|94281|94231|44
1651541400000|2022-05-03 01:30:00|94290.6|94240.6|94288.4|94238.4|94296.2|94246.2|94284.4|94234.4|52
1651541410000|2022-05-03 01:30:10|94288.6|94238.6|94285.1|94235.1|94288.6|94238.6|94274|94224|17
1651541420000|2022-05-03 01:30:20|94278.7|94228.7|94280.1|94230.1|94285.5|94235.5|94276.5|94226.5|35
1651541430000|2022-05-03 01:30:30|94280|94230|94280.8|94230.8|94280.8|94230.8|94275.4|94225.4|37
1651541440000|2022-05-03 01:30:40|94281.3|94231.3|94274.3|94224.3|94284.9|94234.9|94274.3|94224.3|28
1651541450000|2022-05-03 01:30:50|94276.7|94226.7|94274.4|94224.4|94281|94231|94274.4|94224.4|17
1651541460000|2022-05-03 01:31:00|94276.3|94226.3|94280.4|94230.4|94280.5|94230.5|94270.9|94220.9|25
1651541470000|2022-05-03 01:31:10|94280.5|94230.5|94281|94231|94281.3|94231.3|94276|94226|24
1651541480000|2022-05-03 01:31:20|94276.2|94226.2|94277.5|94227.5|94281|94231|94275.4|94225.4|8
1651541490000|2022-05-03 01:31:30|94275.1|94225.1|94278.7|94228.7|94282.3|94232.3|94275.1|94225.1|28
1651541500000|2022-05-03 01:31:40|94280.4|94230.4|94283.6|94233.6|94288|94238|94277.4|94227.4|39
1651541510000|2022-05-03 01:31:50|94283.7|94233.7|94286.8|94236.8|94289.4|94239.4|94277.1|94227.1|28
1651541520000|2022-05-03 01:32:00|94285.3|94235.3|94293.5|94243.5|94295.9|94245.9|94279.6|94229.6|60
1651541530000|2022-05-03 01:32:10|94293.7|94243.7|94292.4|94242.4|94294.1|94244.1|94286.8|94236.8|42
1651541540000|2022-05-03 01:32:20|94293.1|94243.1|94297.3|94247.3|94335.3|94247.3|94289.2|94199|46
1651541550000|2022-05-03 01:32:30|94293.7|94243.7|94299.7|94249.7|94339.5|94251.8|94285.2|94200.7|51
1651541560000|2022-05-03 01:32:40|94301.4|94251.4|94287|94237|94302.5|94252.5|94286.8|94236.8|41
1651541570000|2022-05-03 01:32:50|94284|94234|94287.3|94237.3|94287.6|94237.6|94284|94234|17
1651541580000|2022-05-03 01:33:00|94288.1|94238.1|94287.6|94237.6|94322.5|94242.8|94283.1|94196.1|25
1651541590000|2022-05-03 01:33:10|94292.7|94242.7|94288.2|94238.2|94292.8|94242.8|94279|94229|26
1651541600000|2022-05-03 01:33:20|94287.2|94237.2|94282.7|94232.7|94291|94241|94282.7|94232.7|24
1651541610000|2022-05-03 01:33:30|94288.2|94238.2|94290.3|94240.3|94292.5|94242.5|94287.1|94237.1|19
1651541620000|2022-05-03 01:33:40|94289.7|94239.7|94281.6|94231.6|94291.3|94241.3|94281.4|94231.4|28
1651541630000|2022-05-03 01:33:50|94281.7|94231.7|94285.5|94235.5|94286.8|94236.8|94280.7|94230.7|31
1651541640000|2022-05-03 01:34:00|94285.8|94235.8|94288.2|94238.2|94288.4|94238.4|94284.8|94234.8|25
1651541650000|2022-05-03 01:34:10|94288|94238|94291.6|94241.6|94293.9|94243.9|94283.2|94233.2|47
1651541660000|2022-05-03 01:34:20|94282.6|94232.6|94285.5|94235.5|94336.1|94245.3|94281|94194.7|50
1651541670000|2022-05-03 01:34:30|94292.2|94242.2|94287.9|94237.9|94292.3|94242.3|94283.1|94233.1|32
1651541680000|2022-05-03 01:34:40|94287.7|94237.7|94284|94234|94287.7|94237.7|94282.1|94232.1|15
1651541690000|2022-05-03 01:34:50|94284.1|94234.1|94295.2|94245.2|94295.6|94245.6|94284.1|94234.1|37
1651541700000|2022-05-03 01:35:00|94296|94246|94291.7|94241.7|94298.2|94248.2|94290|94240|33
1651541710000|2022-05-03 01:35:10|94293.2|94243.2|94295.3|94245.3|94295.5|94245.5|94292.4|94242.4|21
1651541720000|2022-05-03 01:35:20|94294.5|94244.5|94291.1|94241.1|94295.7|94245.7|94288.6|94238.6|17
1651541730000|2022-05-03 01:35:30|94292.8|94242.8|94294.9|94244.9|94295|94245|94290.3|94240.3|19
1651541740000|2022-05-03 01:35:40|94294.8|94244.8|94292.7|94242.7|94295|94245|94292.3|94242.3|19
1651541750000|2022-05-03 01:35:50|94292.8|94242.8|94293.2|94243.2|94294.2|94244.2|94291.9|94241.9|15
1651541760000|2022-05-03 01:36:00|94293.4|94243.4|94296.3|94246.3|94298.1|94248.1|94293.4|94243.4|32
1651541770000|2022-05-03 01:36:10|94292.8|94242.8|94304.3|94254.3|94308.3|94258.3|94292.8|94242.8|32
1651541780000|2022-05-03 01:36:20|94304.9|94254.9|94301.6|94251.6|94306.2|94256.2|94299.4|94249.4|38
1651541790000|2022-05-03 01:36:30|94300.7|94250.7|94307.1|94257.1|94347.9|94259.9|94300.7|94222.3|38
1651541800000|2022-05-03 01:36:40|94306.9|94256.9|94296.2|94246.2|94307.2|94257.2|94289.4|94239.4|37
1651541810000|2022-05-03 01:36:50|94296.4|94246.4|94296|94246|94297.6|94247.6|94293.7|94243.7|30
1651541820000|2022-05-03 01:37:00|94298.1|94248.1|94296.1|94246.1|94299.5|94249.5|94294.3|94244.3|25
1651541830000|2022-05-03 01:37:10|94294.9|94244.9|94291.1|94241.1|94296.4|94246.4|94285.7|94235.7|39
1651541840000|2022-05-03 01:37:20|94292.2|94242.2|94289|94239|94292.2|94242.2|94287.2|94237.2|28
1651541850000|2022-05-03 01:37:30|94289.5|94239.5|94286.4|94236.4|94292|94242|94285.2|94235.2|35
1651541860000|2022-05-03 01:37:40|94287.4|94237.4|94300.9|94250.9|94302.5|94252.5|94286.8|94236.8|50
1651541870000|2022-05-03 01:37:50|94300.1|94250.1|94300.5|94250.5|94302.5|94252.5|94293.6|94243.6|45
1651541880000|2022-05-03 01:38:00|94300.6|94250.6|94302.7|94252.7|94304.3|94254.3|94296.9|94246.9|31
1651541890000|2022-05-03 01:38:10|94300.4|94250.4|94299.9|94249.9|94301.5|94251.5|94294.4|94244.4|34
1651541900000|2022-05-03 01:38:20|94299.7|94249.7|94299.6|94249.6|94304.5|94254.5|94295|94245|28
1651541910000|2022-05-03 01:38:30|94299.5|94249.5|94298.5|94248.5|94305.3|94255.3|94296.7|94246.7|46
1651541920000|2022-05-03 01:38:40|94298.6|94248.6|94299.1|94249.1|94302.2|94252.2|94292.3|94242.3|40
1651541930000|2022-05-03 01:38:50|94299.5|94249.5|94297.3|94247.3|94299.5|94249.5|94292.9|94242.9|24
1651541940000|2022-05-03 01:39:00|94296.7|94246.7|94297.3|94247.3|94336.3|94249.5|94291.2|94201.8|34
1651541950000|2022-05-03 01:39:10|94296|94246|94293.3|94243.3|94297.2|94247.2|94290.2|94240.2|44
1651541960000|2022-05-03 01:39:20|94292.5|94242.5|94292.3|94242.3|94294|94244|94288.5|94238.5|22
1651541970000|2022-05-03 01:39:30|94292.2|94242.2|94293|94243|94293.5|94243.5|94286.7|94236.7|24
1651541980000|2022-05-03 01:39:40|94294|94244|94290.8|94240.8|94294|94244|94286.5|94236.5|26
1651541990000|2022-05-03 01:39:50|94291.2|94241.2|94290.9|94240.9|94293.5|94243.5|94288.2|94238.2|14
1651542000000|2022-05-03 01:40:00|94290.8|94240.8|94290.7|94240.7|94294.4|94244.4|94288.8|94238.8|24
1651542010000|2022-05-03 01:40:10|94291.1|94241.1|94291.8|94241.8|94292.6|94242.6|94287.5|94237.5|21
1651542020000|2022-05-03 01:40:20|94292.8|94242.8|94289.4|94239.4|94294|94244|94289.4|94239.4|20
1651542030000|2022-05-03 01:40:30|94288.6|94238.6|94294.2|94244.2|94295.5|94245.5|94288.6|94238.6|31
1651542040000|2022-05-03 01:40:40|94292.5|94242.5|94294.1|94244.1|94296|94246|94285.9|94235.9|25
1651542050000|2022-05-03 01:40:50|94296.4|94246.4|94301.1|94251.1|94304.4|94254.4|94288.6|94238.6|36
1651542060000|2022-05-03 01:41:00|94300.6|94250.6|94297.7|94247.7|94340.1|94256.5|94292.9|94204.4|41
1651542070000|2022-05-03 01:41:10|94293.7|94243.7|94299.2|94249.2|94338.8|94249.2|94285|94193.5|42
1651542080000|2022-05-03 01:41:20|94300.8|94250.8|94291.7|94241.7|94300.8|94250.8|94291.7|94241.7|32
1651542090000|2022-05-03 01:41:30|94292.3|94242.3|94301|94251|94302|94252|94292.3|94242.3|41
1651542100000|2022-05-03 01:41:40|94301.2|94251.2|94300|94250|94303.2|94253.2|94297.6|94247.6|23
1651542110000|2022-05-03 01:41:50|94301.4|94251.4|94296.5|94246.5|94302|94252|94296|94246|26
1651542120000|2022-05-03 01:42:00|94297.6|94247.6|94300.8|94250.8|94301.8|94251.8|94295.5|94245.5|28
1651542130000|2022-05-03 01:42:10|94299.9|94249.9|94292.3|94242.3|94301.3|94251.3|94292.3|94242.3|10
1651542140000|2022-05-03 01:42:20|94292.4|94242.4|94296.8|94246.8|94299.8|94249.8|94291.4|94241.4|25
1651542150000|2022-05-03 01:42:30|94296.9|94246.9|94288.6|94238.6|94300.1|94250.1|94288.6|94238.6|12
1651542160000|2022-05-03 01:42:40|94292.4|94242.4|94302.7|94252.7|94304.8|94254.8|94292.4|94242.4|24
1651542170000|2022-05-03 01:42:50|94298.5|94248.5|94299.5|94249.5|94302.6|94252.6|94298|94248|20
1651542180000|2022-05-03 01:43:00|94300.4|94250.4|94298.9|94248.9|94300.4|94250.4|94296|94246|10
1651542190000|2022-05-03 01:43:10|94296.1|94246.1|94294.6|94244.6|94298.8|94248.8|94293.4|94243.4|13
1651542200000|2022-05-03 01:43:20|94297.4|94247.4|94296.1|94246.1|94300.9|94250.9|94291.2|94241.2|15
1651542210000|2022-05-03 01:43:30|94297.9|94247.9|94306.2|94256.2|94306.3|94256.3|94294.5|94244.5|27
1651542220000|2022-05-03 01:43:40|94306.9|94256.9|94301.8|94251.8|94306.9|94256.9|94293.2|94243.2|24
1651542230000|2022-05-03 01:43:50|94301.6|94251.6|94302|94252|94302|94252|94295.3|94245.3|12
1651542240000|2022-05-03 01:44:00|94302.6|94252.6|94297.4|94247.4|94302.6|94252.6|94297.4|94247.4|11
1651542250000|2022-05-03 01:44:10|94295.3|94245.3|94308.8|94258.8|94350.8|94260.1|94293.5|94218.7|26
1651542260000|2022-05-03 01:44:20|94350|94219.8|94311.6|94261.6|94354.9|94266.2|94302.4|94219.8|51
1651542270000|2022-05-03 01:44:30|94311.7|94261.7|94307.5|94257.5|94315|94265|94305.9|94255.9|41
1651542280000|2022-05-03 01:44:40|94307.2|94257.2|94304.6|94254.6|94308.4|94258.4|94304.6|94254.6|10
1651542290000|2022-05-03 01:44:50|94302.7|94252.7|94305|94255|94307.5|94257.5|94302.7|94252.7|15
1651542300000|2022-05-03 01:45:00|94306.5|94256.5|94308.4|94258.4|94351.9|94261.6|94302.3|94214.5|45
1651542310000|2022-05-03 01:45:10|94308.6|94258.6|94305.4|94255.4|94309.1|94259.1|94305.4|94255.4|18
1651542320000|2022-05-03 01:45:20|94306.7|94256.7|94306|94256|94306.9|94256.9|94305.2|94255.2|15
1651542330000|2022-05-03 01:45:30|94306.2|94256.2|94311.2|94261.2|94314.9|94264.9|94304.9|94254.9|28
1651542340000|2022-05-03 01:45:40|94311.1|94261.1|94307.6|94257.6|94313.3|94263.3|94306.5|94256.5|41
1651542350000|2022-05-03 01:45:50|94305.1|94255.1|94300.6|94250.6|94306.6|94256.6|94300.6|94250.6|24
1651542360000|2022-05-03 01:46:00|94301.9|94251.9|94305|94255|94309.2|94259.2|94301.9|94251.9|22
1651542370000|2022-05-03 01:46:10|94304.9|94254.9|94306.4|94256.4|94365.6|94264.4|94300.2|94213.7|39
1651542380000|2022-05-03 01:46:20|94305.9|94255.9|94306.8|94256.8|94310.1|94260.1|94302.6|94252.6|25
1651542390000|2022-05-03 01:46:30|94306.3|94256.3|94305.3|94255.3|94307.9|94257.9|94303.3|94253.3|26
1651542400000|2022-05-03 01:46:40|94304.7|94254.7|94299.1|94249.1|94306.8|94256.8|94299.1|94249.1|7
1651542410000|2022-05-03 01:46:50|94299.6|94249.6|94306.7|94256.7|94309.4|94259.4|94297.2|94247.2|10
1651542420000|2022-05-03 01:47:00|94301.2|94251.2|94304.6|94254.6|94306.3|94256.3|94285.9|94235.9|25
1651542430000|2022-05-03 01:47:10|94304.2|94254.2|94303.7|94253.7|94305.2|94255.2|94294.7|94244.7|23
1651542440000|2022-05-03 01:47:20|94304.3|94254.3|94301.8|94251.8|94308.9|94258.9|94300.7|94250.7|31
1651542450000|2022-05-03 01:47:30|94302|94252|94301.7|94251.7|94304.6|94254.6|94301.7|94251.7|16
1651542460000|2022-05-03 01:47:40|94296.2|94246.2|94299.4|94249.4|94302.6|94252.6|94294.4|94244.4|11
1651542470000|2022-05-03 01:47:50|94299|94249|94304.9|94254.9|94306.3|94256.3|94299|94249|25
1651542480000|2022-05-03 01:48:00|94305.3|94255.3|94299.2|94249.2|94305.8|94255.8|94296.5|94246.5|28
1651542490000|2022-05-03 01:48:10|94299.8|94249.8|94296.8|94246.8|94303|94253|94296.8|94246.8|26
1651542500000|2022-05-03 01:48:20|94298.2|94248.2|94298.3|94248.3|94300.5|94250.5|94294.9|94244.9|24
1651542510000|2022-05-03 01:48:30|94298.5|94248.5|94300.4|94250.4|94305.4|94255.4|94298.3|94248.3|21
1651542520000|2022-05-03 01:48:40|94300.7|94250.7|94299.8|94249.8|94302.9|94252.9|94299.8|94249.8|14
1651542530000|2022-05-03 01:48:50|94300|94250|94298.3|94248.3|94300.8|94250.8|94293.1|94243.1|16
1651542540000|2022-05-03 01:49:00|94300.1|94250.1|94297.7|94247.7|94301.2|94251.2|94296|94246|17
1651542550000|2022-05-03 01:49:10|94298.3|94248.3|94301.2|94251.2|94302.7|94252.7|94296.8|94246.8|29
1651542560000|2022-05-03 01:49:20|94300.9|94250.9|94298|94248|94301.9|94251.9|94297.8|94247.8|21
1651542570000|2022-05-03 01:49:30|94299.9|94249.9|94293.9|94243.9|94299.9|94249.9|94292.1|94242.1|17
1651542580000|2022-05-03 01:49:40|94297.4|94247.4|94344.2|94209.8|94349.6|94252.8|94292.8|94206.8|30
1651542590000|2022-05-03 01:49:50|94343.4|94210.3|94291.3|94241.3|94343.4|94249.3|94288.5|94210.3|42
1651542600000|2022-05-03 01:50:00|94291.5|94241.5|94288.8|94238.8|94292.2|94242.2|94287.8|94237.8|14
1651542610000|2022-05-03 01:50:10|94290.5|94240.5|94287.7|94237.7|94291.2|94241.2|94287.7|94237.7|14
1651542620000|2022-05-03 01:50:20|94287.8|94237.8|94331.2|94196.6|94331.5|94240.3|94283|94196.6|24
1651542630000|2022-05-03 01:50:30|94327.1|94198.3|94285.8|94235.8|94332.7|94242.2|94281.4|94192.7|40
1651542640000|2022-05-03 01:50:40|94285.9|94235.9|94278.5|94228.5|94285.9|94235.9|94277.5|94227.5|43
1651542650000|2022-05-03 01:50:50|94277.5|94227.5|94278.2|94228.2|94278.9|94228.9|94274.2|94224.2|27
1651542660000|2022-05-03 01:51:00|94279|94229|94277.4|94227.4|94281.4|94231.4|94275.9|94225.9|29
1651542670000|2022-05-03 01:51:10|94278.6|94228.6|94274.9|94224.9|94314.5|94229.3|94274.8|94187.1|43
1651542680000|2022-05-03 01:51:20|94274.6|94224.6|94275.1|94225.1|94314.9|94232.2|94272.7|94179.5|25
1651542690000|2022-05-03 01:51:30|94277.1|94227.1|94274.2|94224.2|94280.2|94230.2|94274.2|94224.2|31
1651542700000|2022-05-03 01:51:40|94274.6|94224.6|94278.8|94228.8|94278.8|94228.8|94273.8|94223.8|19
1651542710000|2022-05-03 01:51:50|94278.2|94228.2|94277.9|94227.9|94310.9|94229.7|94272|94176.8|35
1651542720000|2022-05-03 01:52:00|94276.3|94226.3|94270|94220|94333.9|94232.6|94269.5|94177|56
1651542730000|2022-05-03 01:52:10|94271.1|94221.1|94280.2|94230.2|94311.9|94230.5|94270.9|94184.9|43
1651542740000|2022-05-03 01:52:20|94280.4|94230.4|94277.4|94227.4|94313.3|94230.4|94274.4|94187.2|29
1651542750000|2022-05-03 01:52:30|94278|94228|94273.8|94223.8|94315.8|94228|94272.7|94180.6|28
1651542760000|2022-05-03 01:52:40|94274.1|94224.1|94323|94185.4|94323|94226.5|94270.7|94171.8|47
1651542770000|2022-05-03 01:52:50|94319.8|94183.7|94274.5|94224.5|94322.7|94225.1|94271.4|94180.7|31
1651542780000|2022-05-03 01:53:00|94275.3|94225.3|94274.7|94224.7|94313.9|94228.5|94273.9|94181|28
1651542790000|2022-05-03 01:53:10|94275.8|94225.8|94307.4|94180|94315.8|94227.4|94275.8|94180|16
1651542800000|2022-05-03 01:53:20|94308.9|94182|94315|94187.3|94315.4|94228.1|94277|94179.6|35
1651542810000|2022-05-03 01:53:30|94281.1|94231.1|94315.3|94188.5|94325.2|94231.1|94273|94183.5|36
1651542820000|2022-05-03 01:53:40|94315.8|94188|94279.4|94229.4|94329.8|94229.4|94273.6|94177.8|39
1651542830000|2022-05-03 01:53:50|94326.1|94189.9|94325.3|94191.6|94349.2|94227.5|94269.6|94182.2|44
1651542840000|2022-05-03 01:54:00|94327.4|94194.7|94271.2|94221.2|94340.5|94226.5|94254.5|94143.5|54
1651542850000|2022-05-03 01:54:10|94271.3|94221.3|94272.5|94222.5|94273.4|94223.4|94269.3|94219.3|26
1651542860000|2022-05-03 01:54:20|94272.6|94222.6|94272|94222|94326.1|94225.3|94271.8|94165.1|34
1651542870000|2022-05-03 01:54:30|94273|94223|94272.7|94222.7|94318.5|94225.3|94271.2|94177.6|43
1651542880000|2022-05-03 01:54:40|94272.4|94222.4|94271|94221|94309.6|94224.9|94270.9|94182.7|35
1651542890000|2022-05-03 01:54:50|94271.3|94221.3|94277.4|94227.4|94280.3|94230.3|94267.5|94217.5|42
1651542900000|2022-05-03 01:55:00|94278.8|94228.8|94274.1|94224.1|94279.2|94229.2|94271.3|94221.3|26
1651542910000|2022-05-03 01:55:10|94270.5|94220.5|94273.3|94223.3|94316.4|94224.2|94268.5|94175.3|41
1651542920000|2022-05-03 01:55:20|94272|94222|94269.8|94219.8|94273|94223|94267.4|94217.4|15
1651542930000|2022-05-03 01:55:30|94267.5|94217.5|94264.5|94214.5|94301.4|94221.2|94263.6|94176.2|24
1651542940000|2022-05-03 01:55:40|94265.8|94215.8|94271.8|94221.8|94303.6|94224.2|94265.8|94174.6|19
1651542950000|2022-05-03 01:55:50|94268.8|94218.8|94267.4|94217.4|94311|94225.5|94267.3|94175.7|38
1651542960000|2022-05-03 01:56:00|94268.3|94218.3|94270.3|94220.3|94272.5|94222.5|94267.1|94217.1|27
1651542970000|2022-05-03 01:56:10|94270|94220|94314.9|94168.7|94317.5|94220|94264.8|94161.6|8
1651542980000|2022-05-03 01:56:20|94317.3|94177.4|94267.1|94217.1|94317.3|94221.4|94266.6|94175|31
1651542990000|2022-05-03 01:56:30|94263.6|94213.6|94265|94215|94298.4|94215|94257.7|94166.6|15
1651543000000|2022-05-03 01:56:40|94265.2|94215.2|94272.9|94222.9|94272.9|94222.9|94262.2|94212.2|23
1651543010000|2022-05-03 01:56:50|94275.4|94225.4|94273.1|94223.1|94304.9|94225.4|94268.5|94179.4|12
1651543020000|2022-05-03 01:57:00|94272.9|94222.9|94272.3|94222.3|94272.9|94222.9|94264.8|94214.8|26
1651543030000|2022-05-03 01:57:10|94272|94222|94269.7|94219.7|94319.2|94224.8|94264.3|94161.3|50
1651543040000|2022-05-03 01:57:20|94269.3|94219.3|94264.8|94214.8|94270.1|94220.1|94264.8|94214.8|25
1651543050000|2022-05-03 01:57:30|94265.4|94215.4|94267.6|94217.6|94311|94223.1|94263.8|94175.7|47
1651543060000|2022-05-03 01:57:40|94267.1|94217.1|94306.4|94180.7|94323.9|94221.6|94263.1|94176.1|42
1651543070000|2022-05-03 01:57:50|94306.5|94180.9|94274.1|94224.1|94323.7|94224.1|94263.1|94180.2|48
1651543080000|2022-05-03 01:58:00|94269.4|94219.4|94266.7|94216.7|94309.9|94220.5|94262|94183.8|50
1651543090000|2022-05-03 01:58:10|94267.8|94217.8|94273.1|94223.1|94312.5|94223.1|94264.7|94180.1|36
1651543100000|2022-05-03 01:58:20|94271.2|94221.2|94270.6|94220.6|94273.9|94223.9|94266.3|94216.3|24
1651543110000|2022-05-03 01:58:30|94269.9|94219.9|94266.2|94216.2|94312.9|94223.9|94261.3|94173.3|38
1651543120000|2022-05-03 01:58:40|94266.3|94216.3|94265|94215|94267.9|94217.9|94260.5|94210.5|16
1651543130000|2022-05-03 01:58:50|94263.4|94213.4|94267.6|94217.6|94274.3|94224.3|94262.7|94212.7|10
1651543140000|2022-05-03 01:59:00|94271.1|94144.2|94265.2|94215.2|94311.6|94226.7|94237.3|94144.2|52
1651543150000|2022-05-03 01:59:10|94267|94217|94265.9|94215.9|94308.8|94219.7|94259.1|94169.5|49
1651543160000|2022-05-03 01:59:20|94266.1|94216.1|94267.5|94217.5|94309.7|94219|94261.7|94168.3|27
1651543170000|2022-05-03 01:59:30|94266.8|94216.8|94267.2|94217.2|94305.3|94222.1|94264.2|94173.9|30
1651543180000|2022-05-03 01:59:40|94267.8|94217.8|94269.3|94219.3|94276.6|94226.6|94266.9|94216.9|22
1651543190000|2022-05-03 01:59:50|94267.8|94217.8|94252.4|94202.4|94272.2|94222.2|94246|94196|32
1651543200000|2022-05-03 02:00:00|94250.9|94200.9|94251.6|94201.6|94254.9|94204.9|94250.1|94200.1|35
1651543210000|2022-05-03 02:00:10|94252.2|94202.2|94244.7|94194.7|94253.4|94203.4|94242.4|94192.4|35
1651543220000|2022-05-03 02:00:20|94245.1|94195.1|94265.4|94215.4|94310.9|94222.3|94242.7|94171.7|48
1651543230000|2022-05-03 02:00:30|94301.7|94165.6|94265.9|94215.9|94302.1|94217|94259.1|94163.9|44
1651543240000|2022-05-03 02:00:40|94265.4|94215.4|94265.4|94215.4|94270.3|94220.3|94263.7|94213.7|24
1651543250000|2022-05-03 02:00:50|94266.4|94216.4|94266.1|94216.1|94272.3|94222.3|94266|94216|18
1651543260000|2022-05-03 02:01:00|94266.9|94216.9|94268|94218|94317.3|94221.1|94258.6|94155.1|40
1651543270000|2022-05-03 02:01:10|94266.7|94216.7|94267.3|94217.3|94311.8|94221.2|94259.3|94178|56
1651543280000|2022-05-03 02:01:20|94268.8|94218.8|94267.9|94217.9|94308.1|94222|94258.3|94172.5|43
1651543290000|2022-05-03 02:01:30|94268.3|94218.3|94264.5|94214.5|94309.6|94221.3|94261.3|94164|52
1651543300000|2022-05-03 02:01:40|94264.4|94214.4|94265|94215|94269.1|94219.1|94264.3|94214.3|24
1651543310000|2022-05-03 02:01:50|94268.1|94218.1|94267.5|94217.5|94272.6|94222.6|94265.8|94215.8|29
1651543320000|2022-05-03 02:02:00|94268.1|94218.1|94267.3|94217.3|94273.1|94223.1|94260.9|94210.9|40
1651543330000|2022-05-03 02:02:10|94273.3|94223.3|94268.7|94218.7|94321.9|94223.3|94264.9|94169.8|47
1651543340000|2022-05-03 02:02:20|94267.6|94217.6|94267.5|94217.5|94271.3|94221.3|94265.8|94215.8|23
1651543350000|2022-05-03 02:02:30|94268.4|94218.4|94264.8|94214.8|94269.7|94219.7|94264.8|94214.8|10
1651543360000|2022-05-03 02:02:40|94265.4|94215.4|94264.5|94214.5|94267|94217|94263.5|94213.5|12
1651543370000|2022-05-03 02:02:50|94263|94213|94268|94218|94306.1|94221.3|94254|94165.5|32
1651543380000|2022-05-03 02:03:00|94270.9|94220.9|94262.5|94212.5|94297.4|94222.2|94261.4|94166.7|55
1651543390000|2022-05-03 02:03:10|94262.2|94212.2|94303.8|94176.5|94309.3|94221.3|94262.2|94160.9|44
1651543400000|2022-05-03 02:03:20|94304.9|94176.3|94265.2|94215.2|94305.1|94218.2|94262.6|94170.3|33
1651543410000|2022-05-03 02:03:30|94265.6|94215.6|94265.8|94215.8|94322|94223.7|94256.9|94164.5|49
1651543420000|2022-05-03 02:03:40|94262.8|94212.8|94268.4|94218.4|94269|94219|94259|94209|25
1651543430000|2022-05-03 02:03:50|94269.4|94219.4|94269|94219|94270.1|94220.1|94267|94217|27
1651543440000|2022-05-03 02:04:00|94271.3|94221.3|94268.4|94218.4|94272.1|94222.1|94262|94212|32
1651543450000|2022-05-03 02:04:10|94266.4|94216.4|94268.1|94218.1|94270|94220|94262.1|94212.1|24
1651543460000|2022-05-03 02:04:20|94268|94218|94263.9|94213.9|94295.5|94221.2|94258.6|94161.6|19
1651543470000|2022-05-03 02:04:30|94263|94213|94272|94222|94272.1|94222.1|94263|94213|36
1651543480000|2022-05-03 02:04:40|94270.1|94220.1|94270.5|94220.5|94272.1|94222.1|94266.5|94216.5|13
1651543490000|2022-05-03 02:04:50|94270.4|94220.4|94265.7|94215.7|94271.8|94221.8|94264.9|94214.9|21
1651543500000|2022-05-03 02:05:00|94265|94215|94264.9|94214.9|94311.6|94219|94255.2|94165|51
1651543510000|2022-05-03 02:05:10|94265|94215|94269.3|94219.3|94269.3|94219.3|94263.1|94213.1|28
1651543520000|2022-05-03 02:05:20|94269.5|94219.5|94263.4|94213.4|94303.8|94219.5|94258.7|94176.5|48
1651543530000|2022-05-03 02:05:30|94264.3|94214.3|94265.8|94215.8|94267.7|94217.7|94260.1|94210.1|26
1651543540000|2022-05-03 02:05:40|94265.9|94215.9|94265.7|94215.7|94267.7|94217.7|94262.8|94212.8|20
1651543550000|2022-05-03 02:05:50|94267|94217|94265.1|94215.1|94267|94217|94261.9|94211.9|11
1651543560000|2022-05-03 02:06:00|94266.1|94216.1|94272.9|94222.9|94276|94226|94262|94212|11
1651543570000|2022-05-03 02:06:10|94273.2|94223.2|94264.7|94214.7|94274.3|94224.3|94258.8|94208.8|25
1651543580000|2022-05-03 02:06:20|94263.9|94213.9|94260.7|94210.7|94267.3|94217.3|94260.7|94210.7|12
1651543590000|2022-05-03 02:06:30|94262.1|94212.1|94268.3|94218.3|94268.3|94218.3|94261.6|94211.6|16
1651543600000|2022-05-03 02:06:40|94267.8|94217.8|94266.4|94216.4|94272|94222|94264.8|94214.8|18
1651543610000|2022-05-03 02:06:50|94266.5|94216.5|94259.8|94209.8|94309.3|94217.4|94259.8|94154.7|52
1651543620000|2022-05-03 02:07:00|94260.6|94210.6|94261.3|94211.3|94306|94217|94256.4|94171.1|46
1651543630000|2022-05-03 02:07:10|94262|94212|94261.3|94211.3|94262|94212|94258.4|94208.4|15
1651543640000|2022-05-03 02:07:20|94261.7|94211.7|94259.3|94209.3|94264.4|94214.4|94259.3|94209.3|26
1651543650000|2022-05-03 02:07:30|94262.2|94212.2|94260.9|94210.9|94263|94213|94258.9|94208.9|17
1651543660000|2022-05-03 02:07:40|94261.1|94211.1|94258.8|94208.8|94262.4|94212.4|94258.7|94208.7|30
1651543670000|2022-05-03 02:07:50|94258.9|94208.9|94253.2|94203.2|94260.7|94210.7|94253.2|94203.2|30
1651543680000|2022-05-03 02:08:00|94259.1|94209.1|94255|94205|94268.7|94218.7|94251.5|94201.5|38
1651543690000|2022-05-03 02:08:10|94291.9|94165.2|94255.2|94205.2|94291.9|94210.1|94251.1|94165.2|51
1651543700000|2022-05-03 02:08:20|94256.9|94206.9|94255.2|94205.2|94258.2|94208.2|94250.1|94200.1|21
1651543710000|2022-05-03 02:08:30|94254.9|94204.9|94254.1|94204.1|94258.3|94208.3|94252.3|94202.3|24
1651543720000|2022-05-03 02:08:40|94256.6|94206.6|94261.2|94211.2|94261.3|94211.3|94254.1|94204.1|40
1651543730000|2022-05-03 02:08:50|94259.9|94209.9|94256.7|94206.7|94261.1|94211.1|94255.6|94205.6|33
1651543740000|2022-05-03 02:09:00|94254.1|94204.1|94257.7|94207.7|94259.7|94209.7|94252.8|94202.8|38
1651543750000|2022-05-03 02:09:10|94257|94207|94258|94208|94268.1|94218.1|94254.9|94204.9|32
1651543760000|2022-05-03 02:09:20|94257.8|94207.8|94258.9|94208.9|94261.5|94211.5|94252.5|94202.5|44
1651543770000|2022-05-03 02:09:30|94255.4|94205.4|94262.3|94212.3|94264.5|94214.5|94255.2|94205.2|37
1651543780000|2022-05-03 02:09:40|94259.7|94209.7|94260.5|94210.5|94260.5|94210.5|94256.3|94206.3|19
1651543790000|2022-05-03 02:09:50|94259.8|94209.8|94262|94212|94265.2|94215.2|94255.5|94205.5|15
1651543800000|2022-05-03 02:10:00|94264.9|94214.9|94259.1|94209.1|94264.9|94214.9|94255.1|94205.1|22
1651543810000|2022-05-03 02:10:10|94255.3|94205.3|94260.1|94210.1|94263|94213|94253.7|94203.7|28
1651543820000|2022-05-03 02:10:20|94262.7|94212.7|94249.3|94199.3|94287.5|94213.5|94234.1|94157.2|60
1651543830000|2022-05-03 02:10:30|94241.4|94191.4|94249.4|94199.4|94283.5|94204.2|94238.1|94156.4|73
1651543840000|2022-05-03 02:10:40|94251.9|94201.9|94254|94204|94256.4|94206.4|94248.5|94198.5|52
1651543850000|2022-05-03 02:10:50|94252.4|94202.4|94246.9|94196.9|94259.1|94209.1|94244.1|94194.1|53
1651543860000|2022-05-03 02:11:00|94252|94202|94252.6|94202.6|94256.5|94206.5|94245.5|94195.5|68
1651543870000|2022-05-03 02:11:10|94252.4|94202.4|94245.4|94195.4|94258.9|94208.9|94240.3|94190.3|64
1651543880000|2022-05-03 02:11:20|94247.4|94197.4|94250.5|94200.5|94258.8|94208.8|94247.4|94197.4|73
1651543890000|2022-05-03 02:11:30|94250.7|94200.7|94254.8|94204.8|94257.7|94207.7|94250.6|94200.6|44
1651543900000|2022-05-03 02:11:40|94253|94203|94248.6|94198.6|94261.4|94211.4|94244|94194|63
1651543910000|2022-05-03 02:11:50|94251.6|94201.6|94254.9|94204.9|94259.9|94209.9|94249.1|94199.1|61
1651543920000|2022-05-03 02:12:00|94255.4|94205.4|94259.2|94209.2|94260.1|94210.1|94244.9|94194.9|67
1651543930000|2022-05-03 02:12:10|94259.1|94209.1|94202.6|94152.6|94277.8|94209.9|94194.1|94144.1|54
1651543940000|2022-05-03 02:12:20|94199.8|94149.8|94202.2|94152.2|94207.1|94157.1|94199.8|94149.8|40
1651543950000|2022-05-03 02:12:30|94203|94153|94206.2|94156.2|94209.6|94159.6|94201.5|94151.5|55
1651543960000|2022-05-03 02:12:40|94205.1|94155.1|94203.3|94153.3|94208.5|94158.5|94199.8|94149.8|41
1651543970000|2022-05-03 02:12:50|94203.4|94153.4|94208.7|94158.7|94212.3|94162.3|94199.9|94149.9|47
1651543980000|2022-05-03 02:13:00|94209|94159|94208.5|94158.5|94210|94160|94204.7|94154.7|44
1651543990000|2022-05-03 02:13:10|94208.1|94158.1|94208.9|94158.9|94210.6|94160.6|94207.4|94157.4|25
1651544000000|2022-05-03 02:13:20|94209.4|94159.4|94207.3|94157.3|94209.9|94159.9|94204.4|94154.4|38
1651544010000|2022-05-03 02:13:30|94207.4|94157.4|94206.3|94156.3|94211.4|94161.4|94205.1|94155.1|40
1651544020000|2022-05-03 02:13:40|94206.2|94156.2|94207.8|94157.8|94208.6|94158.6|94204.6|94154.6|20
1651544030000|2022-05-03 02:13:50|94206.7|94156.7|94205.3|94155.3|94207.6|94157.6|94203.8|94153.8|27
1651544040000|2022-05-03 02:14:00|94205.2|94155.2|94209.5|94159.5|94211|94161|94204.8|94154.8|42
1651544050000|2022-05-03 02:14:10|94210|94160|94210.2|94160.2|94211.5|94161.5|94205.6|94155.6|38
1651544060000|2022-05-03 02:14:20|94204.7|94154.7|94212.7|94162.7|94216|94166|94200.2|94150.2|40
1651544070000|2022-05-03 02:14:30|94212.5|94162.5|94214.2|94164.2|94217.4|94167.4|94208.2|94158.2|51
1651544080000|2022-05-03 02:14:40|94214.1|94164.1|94216.2|94166.2|94217.9|94167.9|94208.5|94158.5|53
1651544090000|2022-05-03 02:14:50|94217.2|94167.2|94215.3|94165.3|94218|94168|94211.4|94161.4|46
1651544100000|2022-05-03 02:15:00|94215.6|94165.6|94212.8|94162.8|94217.6|94167.6|94209.5|94159.5|43
1651544110000|2022-05-03 02:15:10|94212.6|94162.6|94207.9|94157.9|94212.6|94162.6|94203|94153|47
1651544120000|2022-05-03 02:15:20|94213|94163|94212.9|94162.9|94216.5|94166.5|94211|94161|47
1651544130000|2022-05-03 02:15:30|94212.4|94162.4|94213.4|94163.4|94216.4|94166.4|94209.1|94159.1|42
1651544140000|2022-05-03 02:15:40|94214.7|94164.7|94216.6|94166.6|94217.5|94167.5|94208.4|94158.4|42
1651544150000|2022-05-03 02:15:50|94212.8|94162.8|94212.1|94162.1|94217.2|94167.2|94206.6|94156.6|58
1651544160000|2022-05-03 02:16:00|94213.6|94163.6|94209.4|94159.4|94216.7|94166.7|94209.4|94159.4|40
1651544170000|2022-05-03 02:16:10|94208.7|94158.7|94209.4|94159.4|94221.4|94171.4|94208.7|94158.7|48
1651544180000|2022-05-03 02:16:20|94209.2|94159.2|94214.1|94164.1|94214.8|94164.8|94209.2|94159.2|41
1651544190000|2022-05-03 02:16:30|94213.9|94163.9|94209.2|94159.2|94216.1|94166.1|94207.3|94157.3|41
1651544200000|2022-05-03 02:16:40|94208.6|94158.6|94216|94166|94220|94170|94203.2|94153.2|70
1651544210000|2022-05-03 02:16:50|94215.9|94165.9|94216.6|94166.6|94217.6|94167.6|94212.8|94162.8|51
1651544220000|2022-05-03 02:17:00|94216.5|94166.5|94215.8|94165.8|94219|94169|94210.5|94160.5|50
1651544230000|2022-05-03 02:17:10|94217.2|94167.2|94212.5|94162.5|94219.4|94169.4|94210.4|94160.4|39
1651544240000|2022-05-03 02:17:20|94212.9|94162.9|94212.8|94162.8|94219.6|94169.6|94211.5|94161.5|52
1651544250000|2022-05-03 02:17:30|94211.9|94161.9|94211.9|94161.9|94217.4|94167.4|94205.1|94155.1|59
1651544260000|2022-05-03 02:17:40|94208.7|94158.7|94207.2|94157.2|94220.6|94170.6|94207.2|94157.2|62
1651544270000|2022-05-03 02:17:50|94207.6|94157.6|94217.4|94167.4|94222.2|94172.2|94206.3|94156.3|55
1651544280000|2022-05-03 02:18:00|94217.1|94167.1|94206|94156|94217.1|94167.1|94202.3|94152.3|60
1651544290000|2022-05-03 02:18:10|94206.4|94156.4|94208.8|94158.8|94208.8|94158.8|94203.9|94153.9|41
1651544300000|2022-05-03 02:18:20|94209.7|94159.7|94208|94158|94240.5|94165.7|94203.2|94113.5|63
1651544310000|2022-05-03 02:18:30|94208.5|94158.5|94211.8|94161.8|94216.8|94166.8|94204.6|94154.6|52
1651544320000|2022-05-03 02:18:40|94211|94161|94203.2|94153.2|94214.8|94164.8|94200.4|94150.4|55
1651544330000|2022-05-03 02:18:50|94203|94153|94196.1|94146.1|94203.6|94153.6|94194.2|94144.2|58
1651544340000|2022-05-03 02:19:00|94195.4|94145.4|94191.7|94141.7|94202.9|94152.9|94190.5|94140.5|40
1651544350000|2022-05-03 02:19:10|94192.4|94142.4|94161.5|94111.5|94203.8|94153.8|94159.1|94109.1|50
1651544360000|2022-05-03 02:19:20|94162.3|94112.3|94161.1|94111.1|94163.5|94113.5|94158.8|94108.8|17
1651544370000|2022-05-03 02:19:30|94160.5|94110.5|94165.6|94115.6|94178|94128|94160.5|94110.5|27
1651544380000|2022-05-03 02:19:40|94165.3|94115.3|94179.8|94129.8|94185.3|94135.3|94156.3|94106.3|48
1651544390000|2022-05-03 02:19:50|94176.3|94126.3|94179.5|94129.5|94180.6|94130.6|94175.5|94125.5|36
1651544400000|2022-05-03 02:20:00|94178.3|94128.3|94171.3|94121.3|94179.4|94129.4|94171|94121|35
1651544410000|2022-05-03 02:20:10|94172.9|94122.9|94177.5|94127.5|94180|94130|94172.8|94122.8|38
1651544420000|2022-05-03 02:20:20|94177.2|94127.2|94177.8|94127.8|94179.2|94129.2|94175.5|94125.5|33
1651544430000|2022-05-03 02:20:30|94177.5|94127.5|94176.8|94126.8|94179.8|94129.8|94176|94126|25
1651544440000|2022-05-03 02:20:40|94176.6|94126.6|94177.6|94127.6|94179.4|94129.4|94176.4|94126.4|37
1651544450000|2022-05-03 02:20:50|94177.4|94127.4|94178.1|94128.1|94180.7|94130.7|94176.5|94126.5|32
1651544460000|2022-05-03 02:21:00|94180.5|94130.5|94182.1|94132.1|94184.6|94134.6|94180.5|94130.5|34
1651544470000|2022-05-03 02:21:10|94178.4|94128.4|94181.5|94131.5|94184.1|94134.1|94178.4|94128.4|11
1651544480000|2022-05-03 02:21:20|94181.1|94131.1|94181.8|94131.8|94185.2|94135.2|94176.8|94126.8|25
1651544490000|2022-05-03 02:21:30|94178.7|94128.7|94179.8|94129.8|94180.3|94130.3|94173.4|94123.4|25
1651544500000|2022-05-03 02:21:40|94179.6|94129.6|94177.9|94127.9|94179.6|94129.6|94176.1|94126.1|25
1651544510000|2022-05-03 02:21:50|94178.1|94128.1|94179.3|94129.3|94179.3|94129.3|94176.5|94126.5|23
1651544520000|2022-05-03 02:22:00|94175.3|94125.3|94179.4|94129.4|94179.4|94129.4|94172.2|94122.2|34
1651544530000|2022-05-03 02:22:10|94179.8|94129.8|94180.5|94130.5|94181.1|94131.1|94177.9|94127.9|24
1651544540000|2022-05-03 02:22:20|94181|94131|94177.4|94127.4|94181.2|94131.2|94175.5|94125.5|15
1651544550000|2022-05-03 02:22:30|94176.7|94126.7|94170.2|94120.2|94177.4|94127.4|94168.8|94118.8|30
1651544560000|2022-05-03 02:22:40|94172.5|94122.5|94174.4|94124.4|94174.6|94124.6|94172|94122|28
1651544570000|2022-05-03 02:22:50|94174.5|94124.5|94175.2|94125.2|94176.8|94126.8|94172.5|94122.5|28
1651544580000|2022-05-03 02:23:00|94175.5|94125.5|94170.1|94120.1|94176.2|94126.2|94168.3|94118.3|44
1651544590000|2022-05-03 02:23:10|94170.3|94120.3|94174.1|94124.1|94177.8|94127.8|94170.3|94120.3|33
1651544600000|2022-05-03 02:23:20|94173.6|94123.6|94176.5|94126.5|94177.5|94127.5|94173.3|94123.3|37
1651544610000|2022-05-03 02:23:30|94177.3|94127.3|94177.5|94127.5|94177.9|94127.9|94175.7|94125.7|21
1651544620000|2022-05-03 02:23:40|94175.8|94125.8|94178|94128|94178|94128|94175|94125|15
1651544630000|2022-05-03 02:23:50|94178.8|94128.8|94180.5|94130.5|94180.5|94130.5|94173.8|94123.8|12
1651544640000|2022-05-03 02:24:00|94180.7|94130.7|94179|94129|94184.2|94134.2|94173.6|94123.6|29
1651544650000|2022-05-03 02:24:10|94179.2|94129.2|94178.7|94128.7|94183.2|94133.2|94176.1|94126.1|36
1651544660000|2022-05-03 02:24:20|94180.6|94130.6|94178.2|94128.2|94181.2|94131.2|94174.9|94124.9|28
1651544670000|2022-05-03 02:24:30|94177.4|94127.4|94181.7|94131.7|94182.2|94132.2|94177.4|94127.4|21
1651544680000|2022-05-03 02:24:40|94181.3|94131.3|94183.1|94133.1|94183.3|94133.3|94180.8|94130.8|20
1651544690000|2022-05-03 02:24:50|94182.4|94132.4|94180.7|94130.7|94184.8|94134.8|94176.8|94126.8|26
1651544700000|2022-05-03 02:25:00|94181.3|94131.3|94180.9|94130.9|94182.7|94132.7|94177.3|94127.3|18
1651544710000|2022-05-03 02:25:10|94181|94131|94176.4|94126.4|94181|94131|94176.4|94126.4|14
1651544720000|2022-05-03 02:25:20|94176.2|94126.2|94175.6|94125.6|94178.7|94128.7|94175.5|94125.5|12
1651544730000|2022-05-03 02:25:30|94175.3|94125.3|94174|94124|94184.6|94134.6|94168.5|94118.5|34
1651544740000|2022-05-03 02:25:40|94173.9|94123.9|94178.4|94128.4|94178.5|94128.5|94172.4|94122.4|21
1651544750000|2022-05-03 02:25:50|94178.6|94128.6|94174.1|94124.1|94178.6|94128.6|94174.1|94124.1|17
1651544760000|2022-05-03 02:26:00|94175.2|94125.2|94176.9|94126.9|94176.9|94126.9|94174.4|94124.4|15
1651544770000|2022-05-03 02:26:10|94174.5|94124.5|94174.7|94124.7|94177.4|94127.4|94172.8|94122.8|26
1651544780000|2022-05-03 02:26:20|94175.7|94125.7|94177.7|94127.7|94179.9|94129.9|94173.6|94123.6|25
1651544790000|2022-05-03 02:26:30|94179|94129|94181.6|94131.6|94182.1|94132.1|94175.1|94125.1|28
1651544800000|2022-05-03 02:26:40|94182.5|94132.5|94179.2|94129.2|94184|94134|94177.2|94127.2|22
1651544810000|2022-05-03 02:26:50|94180.3|94130.3|94172.3|94122.3|94180.5|94130.5|94172.3|94122.3|12
1651544820000|2022-05-03 02:27:00|94173.6|94123.6|94176.8|94126.8|94177.9|94127.9|94173.1|94123.1|16
1651544830000|2022-05-03 02:27:10|94176.7|94126.7|94173.6|94123.6|94179|94129|94173.6|94123.6|12
1651544840000|2022-05-03 02:27:20|94175.6|94125.6|94177.2|94127.2|94177.2|94127.2|94175.6|94125.6|3
1651544850000|2022-05-03 02:27:30|94176.5|94126.5|94181|94131|94182.1|94132.1|94176.5|94126.5|12
1651544860000|2022-05-03 02:27:40|94181.7|94131.7|94190.1|94140.1|94190.1|94140.1|94174.6|94124.6|30
1651544870000|2022-05-03 02:27:50|94189.8|94139.8|94190.7|94140.7|94192.1|94142.1|94185.5|94135.5|22
1651544880000|2022-05-03 02:28:00|94191.3|94141.3|94182.9|94132.9|94192.4|94142.4|94178.1|94128.1|34
1651544890000|2022-05-03 02:28:10|94183.2|94133.2|94185.4|94135.4|94185.5|94135.5|94183.2|94133.2|8
1651544900000|2022-05-03 02:28:20|94188.5|94138.5|94188.4|94138.4|94189.9|94139.9|94183|94133|18
1651544910000|2022-05-03 02:28:30|94187.3|94137.3|94195|94145|94197|94147|94187.3|94137.3|36
1651544920000|2022-05-03 02:28:40|94195.5|94145.5|94193.4|94143.4|94196.6|94146.6|94193.4|94143.4|17
1651544930000|2022-05-03 02:28:50|94192.8|94142.8|94187.2|94137.2|94192.8|94142.8|94185.2|94135.2|15
1651544940000|2022-05-03 02:29:00|94189.4|94139.4|94191.6|94141.6|94191.6|94141.6|94185.7|94135.7|18
1651544950000|2022-05-03 02:29:10|94188.8|94138.8|94193.6|94143.6|94193.7|94143.7|94187.4|94137.4|11
1651544960000|2022-05-03 02:29:20|94192.2|94142.2|94193.2|94143.2|94195|94145|94191.9|94141.9|9
1651544970000|2022-05-03 02:29:30|94192.5|94142.5|94181.8|94131.8|94194.6|94144.6|94181.8|94131.8|17
1651544980000|2022-05-03 02:29:40|94178.5|94128.5|94190|94140|94191.3|94141.3|94178.5|94128.5|10
1651544990000|2022-05-03 02:29:50|94190.1|94140.1|94186.3|94136.3|94191.3|94141.3|94186.3|94136.3|3
1651545000000|2022-05-03 02:30:00|94188.7|94138.7|94193.4|94143.4|94196.3|94146.3|94187.4|94137.4|27
1651545010000|2022-05-03 02:30:10|94195|94145|94196.2|94146.2|94197.3|94147.3|94194.9|94144.9|16
1651545020000|2022-05-03 02:30:20|94196.6|94146.6|94197.4|94147.4|94197.7|94147.7|94193.3|94143.3|20
1651545030000|2022-05-03 02:30:30|94195.2|94145.2|94186.6|94136.6|94195.2|94145.2|94184.3|94134.3|25
1651545040000|2022-05-03 02:30:40|94186.7|94136.7|94193.4|94143.4|94196.4|94146.4|94186.7|94136.7|13
1651545050000|2022-05-03 02:30:50|94194.5|94144.5|94191.9|94141.9|94196.5|94146.5|94189|94139|11
1651545060000|2022-05-03 02:31:00|94191.6|94141.6|94189.8|94139.8|94192.1|94142.1|94182.2|94132.2|21
1651545070000|2022-05-03 02:31:10|94186.7|94136.7|94190.5|94140.5|94190.7|94140.7|94186.6|94136.6|14
1651545080000|2022-05-03 02:31:20|94190.2|94140.2|94190.8|94140.8|94193.8|94143.8|94188.6|94138.6|12
1651545090000|2022-05-03 02:31:30|94190.9|94140.9|94191.9|94141.9|94191.9|94141.9|94186.1|94136.1|40
1651545100000|2022-05-03 02:31:40|94190.6|94140.6|94195.1|94145.1|94196.8|94146.8|94187|94137|15
1651545110000|2022-05-03 02:31:50|94191|94141|94190.1|94140.1|94194.5|94144.5|94189.4|94139.4|17
1651545120000|2022-05-03 02:32:00|94187.6|94137.6|94199.6|94149.6|94200.8|94150.8|94187.6|94137.6|50
1651545130000|2022-05-03 02:32:10|94197.8|94147.8|94199.8|94149.8|94205.5|94155.5|94196.1|94146.1|43
1651545140000|2022-05-03 02:32:20|94199.5|94149.5|94212.2|94162.2|94212.2|94162.2|94199.3|94149.3|45
1651545150000|2022-05-03 02:32:30|94212.5|94162.5|94213.6|94163.6|94214.2|94164.2|94203.8|94153.8|46
1651545160000|2022-05-03 02:32:40|94214.6|94164.6|94216|94166|94216|94166|94208.9|94158.9|38
1651545170000|2022-05-03 02:32:50|94215.6|94165.6|94201|94151|94216.4|94166.4|94197|94147|46
1651545180000|2022-05-03 02:33:00|94199.6|94149.6|94180.6|94130.6|94201.9|94151.9|94177.1|94127.1|48
1651545190000|2022-05-03 02:33:10|94181.3|94131.3|94182.2|94132.2|94183.3|94133.3|94178.1|94128.1|15
1651545200000|2022-05-03 02:33:20|94183.9|94133.9|94184.3|94134.3|94187.5|94137.5|94183.9|94133.9|12
1651545210000|2022-05-03 02:33:30|94185.4|94135.4|94181.9|94131.9|94186.8|94136.8|94177|94127|17
1651545220000|2022-05-03 02:33:40|94176.1|94126.1|94182.7|94132.7|94186.9|94136.9|94176.1|94126.1|42
1651545230000|2022-05-03 02:33:50|94184|94134|94181.4|94131.4|94185.1|94135.1|94177.2|94127.2|21
1651545240000|2022-05-03 02:34:00|94181.3|94131.3|94185.2|94135.2|94186.3|94136.3|94176.9|94126.9|28
1651545250000|2022-05-03 02:34:10|94185.1|94135.1|94189.3|94139.3|94189.4|94139.4|94184.7|94134.7|22
1651545260000|2022-05-03 02:34:20|94188.8|94138.8|94187.6|94137.6|94189.7|94139.7|94187.5|94137.5|12
1651545270000|2022-05-03 02:34:30|94188.3|94138.3|94188.2|94138.2|94190.7|94140.7|94184.7|94134.7|11
1651545280000|2022-05-03 02:34:40|94185|94135|94185.9|94135.9|94189.9|94139.9|94185|94135|11
1651545290000|2022-05-03 02:34:50|94184.3|94134.3|94189.1|94139.1|94189.1|94139.1|94183.8|94133.8|8
1651545300000|2022-05-03 02:35:00|94187.2|94137.2|94187.7|94137.7|94189|94139|94185.8|94135.8|11
1651545310000|2022-05-03 02:35:10|94184.5|94134.5|94183.1|94133.1|94184.5|94134.5|94183|94133|6
1651545320000|2022-05-03 02:35:20|94186|94136|94141.6|94091.6|94186|94136|94138.4|94088.4|53
1651545330000|2022-05-03 02:35:30|94140.9|94090.9|94125.1|94075.1|94140.9|94090.9|94123.6|94073.6|45
1651545340000|2022-05-03 02:35:40|94126.1|94076.1|94116.8|94066.8|94126.1|94076.1|94116.7|94066.7|27
1651545350000|2022-05-03 02:35:50|94116.5|94066.5|94118.2|94068.2|94120.2|94070.2|94115.5|94065.5|11
1651545360000|2022-05-03 02:36:00|94108.3|94058.3|94116.4|94066.4|94117|94067|94108.3|94058.3|11
1651545370000|2022-05-03 02:36:10|94116.7|94066.7|94116.5|94066.5|94124.8|94074.8|94112.4|94062.4|30
1651545380000|2022-05-03 02:36:20|94117.5|94067.5|94112.7|94062.7|94124.3|94074.3|94112|94062|40
1651545390000|2022-05-03 02:36:30|94113|94063|94116|94066|94123.7|94073.7|94110.1|94060.1|32
1651545400000|2022-05-03 02:36:40|94113.7|94063.7|94118.2|94068.2|94120.1|94070.1|94113.7|94063.7|18
1651545410000|2022-05-03 02:36:50|94117.9|94067.9|94113.5|94063.5|94117.9|94067.9|94106.3|94056.3|6
1651545420000|2022-05-03 02:37:00|94112.7|94062.7|94111.3|94061.3|94112.8|94062.8|94111|94061|6
1651545430000|2022-05-03 02:37:10|94111.5|94061.5|94113.5|94063.5|94116.9|94066.9|94111.5|94061.5|12
1651545440000|2022-05-03 02:37:20|94112|94062|94115.2|94065.2|94117|94067|94112|94062|12
1651545450000|2022-05-03 02:37:30|94113.2|94063.2|94117.9|94067.9|94118.4|94068.4|94113.2|94063.2|10
1651545460000|2022-05-03 02:37:40|94116.4|94066.4|94125.1|94075.1|94125.1|94075.1|94116.4|94066.4|21
1651545470000|2022-05-03 02:37:50|94119.1|94069.1|94126.9|94076.9|94130|94080|94115.7|94065.7|20
1651545480000|2022-05-03 02:38:00|94125|94075|94126.3|94076.3|94128.2|94078.2|94125|94075|11
1651545490000|2022-05-03 02:38:10|94127.2|94077.2|94120.6|94070.6|94127.2|94077.2|94118.1|94068.1|6
1651545500000|2022-05-03 02:38:20|94122.4|94072.4|94126.5|94076.5|94126.7|94076.7|94115.3|94065.3|18
1651545510000|2022-05-03 02:38:30|94128|94078|94125.1|94075.1|94129.6|94079.6|94122.1|94072.1|23
1651545520000|2022-05-03 02:38:40|94122.9|94072.9|94129.8|94079.8|94133.4|94083.4|94122.9|94072.9|11
1651545530000|2022-05-03 02:38:50|94129.7|94079.7|94129|94079|94133.3|94083.3|94127.8|94077.8|12
1651545540000|2022-05-03 02:39:00|94130.6|94080.6|94131.5|94081.5|94132.2|94082.2|94129.7|94079.7|19
1651545550000|2022-05-03 02:39:10|94131.6|94081.6|94130.5|94080.5|94133.8|94083.8|94130.5|94080.5|11
1651545560000|2022-05-03 02:39:20|94130.4|94080.4|94136.3|94086.3|94136.3|94086.3|94126.4|94076.4|26
1651545570000|2022-05-03 02:39:30|94136.1|94086.1|94167.6|94117.6|94174.9|94124.9|94134.9|94084.9|58
1651545580000|2022-05-03 02:39:40|94165.3|94115.3|94164.3|94114.3|94169|94119|94153.8|94103.8|57
1651545590000|2022-05-03 02:39:50|94164.7|94114.7|94164|94114|94164.7|94114.7|94153.8|94103.8|49
1651545600000|2022-05-03 02:40:00|94163.4|94113.4|94168.4|94118.4|94170|94120|94159.7|94109.7|49
1651545610000|2022-05-03 02:40:10|94168.5|94118.5|94173.1|94123.1|94174|94124|94168.5|94118.5|26
1651545620000|2022-05-03 02:40:20|94172.1|94122.1|94180.5|94130.5|94180.9|94130.9|94170.6|94120.6|33
1651545630000|2022-05-03 02:40:30|94182.3|94132.3|94181.7|94131.7|94184.3|94134.3|94174.9|94124.9|36
1651545640000|2022-05-03 02:40:40|94180.5|94130.5|94184.5|94134.5|94186.2|94136.2|94178.4|94128.4|33
1651545650000|2022-05-03 02:40:50|94183.8|94133.8|94193.2|94143.2|94193.3|94143.3|94182.7|94132.7|35
1651545660000|2022-05-03 02:41:00|94192.9|94142.9|94192.6|94142.6|94197.3|94147.3|94184.6|94134.6|48
1651545670000|2022-05-03 02:41:10|94190.8|94140.8|94189.1|94139.1|94193.6|94143.6|94186.3|94136.3|24
1651545680000|2022-05-03 02:41:20|94188.3|94138.3|94192|94142|94192.3|94142.3|94184.2|94134.2|13
1651545690000|2022-05-03 02:41:30|94191.6|94141.6|94197.6|94147.6|94197.6|94147.6|94187|94137|25
1651545700000|2022-05-03 02:41:40|94197.2|94147.2|94195.2|94145.2|94204.4|94154.4|94191.8|94141.8|38
1651545710000|2022-05-03 02:41:50|94194.4|94144.4|94201.4|94151.4|94202.8|94152.8|94193.3|94143.3|26
1651545720000|2022-05-03 02:42:00|94200.8|94150.8|94201.2|94151.2|94202.7|94152.7|94200.8|94150.8|16
1651545730000|2022-05-03 02:42:10|94199.7|94149.7|94200.4|94150.4|94200.6|94150.6|94192.9|94142.9|33
1651545740000|2022-05-03 02:42:20|94201.3|94151.3|94205.2|94155.2|94205.6|94155.6|94193.8|94143.8|26
1651545750000|2022-05-03 02:42:30|94200.6|94150.6|94203.5|94153.5|94203.9|94153.9|94200.6|94150.6|26
1651545760000|2022-05-03 02:42:40|94203.8|94153.8|94198|94148|94203.8|94153.8|94191.8|94141.8|36
1651545770000|2022-05-03 02:42:50|94198.5|94148.5|94201.3|94151.3|94201.3|94151.3|94197.5|94147.5|15
1651545780000|2022-05-03 02:43:00|94197.5|94147.5|94202|94152|94202.2|94152.2|94195.4|94145.4|28
1651545790000|2022-05-03 02:43:10|94199.5|94149.5|94198.2|94148.2|94202.3|94152.3|94198.1|94148.1|39
1651545800000|2022-05-03 02:43:20|94198.5|94148.5|94204.5|94154.5|94204.7|94154.7|94196.9|94146.9|38
1651545810000|2022-05-03 02:43:30|94203.9|94153.9|94201.6|94151.6|94205.7|94155.7|94198.9|94148.9|32
1651545820000|2022-05-03 02:43:40|94202.3|94152.3|94191.4|94141.4|94202.3|94152.3|94191.4|94141.4|21
1651545830000|2022-05-03 02:43:50|94191.5|94141.5|94194.3|94144.3|94195.6|94145.6|94187|94137|21
1651545840000|2022-05-03 02:44:00|94196.4|94146.4|94198.1|94148.1|94199.1|94149.1|94195|94145|15
1651545850000|2022-05-03 02:44:10|94195.7|94145.7|94196.7|94146.7|94199.7|94149.7|94195.4|94145.4|12
1651545860000|2022-05-03 02:44:20|94195.3|94145.3|94200.1|94150.1|94200.1|94150.1|94195.3|94145.3|16
1651545870000|2022-05-03 02:44:30|94203.1|94153.1|94201.3|94151.3|94203.5|94153.5|94200.6|94150.6|11
1651545880000|2022-05-03 02:44:40|94200.5|94150.5|94199.2|94149.2|94203.3|94153.3|94198.8|94148.8|22
1651545890000|2022-05-03 02:44:50|94199.5|94149.5|94200.5|94150.5|94201|94151|94197.4|94147.4|16
1651545900000|2022-05-03 02:45:00|94201|94151|94188.3|94138.3|94201|94151|94180.9|94130.9|41
1651545910000|2022-05-03 02:45:10|94190.7|94140.7|94185.4|94135.4|94197.6|94147.6|94184.2|94134.2|47
1651545920000|2022-05-03 02:45:20|94185.6|94135.6|94190.5|94140.5|94197.5|94147.5|94184|94134|42
1651545930000|2022-05-03 02:45:30|94190.2|94140.2|94195.3|94145.3|94196.7|94146.7|94189.4|94139.4|23
1651545940000|2022-05-03 02:45:40|94196.3|94146.3|94190.3|94140.3|94196.3|94146.3|94187|94137|31
1651545950000|2022-05-03 02:45:50|94186.3|94136.3|94190.3|94140.3|94191.7|94141.7|94186.3|94136.3|17
1651545960000|2022-05-03 02:46:00|94190|94140|94183.7|94133.7|94191.3|94141.3|94179.3|94129.3|31
1651545970000|2022-05-03 02:46:10|94181.2|94131.2|94182.3|94132.3|94185.3|94135.3|94181.2|94131.2|17
1651545980000|2022-05-03 02:46:20|94182.6|94132.6|94184.4|94134.4|94184.6|94134.6|94182.6|94132.6|11
1651545990000|2022-05-03 02:46:30|94183.3|94133.3|94187.3|94137.3|94189.1|94139.1|94183.3|94133.3|13
1651546000000|2022-05-03 02:46:40|94183.7|94133.7|94193.4|94143.4|94193.4|94143.4|94183.3|94133.3|27
1651546010000|2022-05-03 02:46:50|94190.8|94140.8|94191.2|94141.2|94203.7|94153.7|94189.5|94139.5|45
1651546020000|2022-05-03 02:47:00|94192.1|94142.1|94189.2|94139.2|94198.5|94148.5|94185.6|94135.6|55
1651546030000|2022-05-03 02:47:10|94191.2|94141.2|94202.1|94152.1|94205.6|94155.6|94191.2|94141.2|57
1651546040000|2022-05-03 02:47:20|94199.1|94149.1|94202|94152|94208|94158|94197.5|94147.5|49
1651546050000|2022-05-03 02:47:30|94202.1|94152.1|94201.2|94151.2|94203.2|94153.2|94201.2|94151.2|16
1651546060000|2022-05-03 02:47:40|94200.1|94150.1|94203.5|94153.5|94205.1|94155.1|94199.9|94149.9|37
1651546070000|2022-05-03 02:47:50|94202.9|94152.9|94202.6|94152.6|94203.2|94153.2|94199.4|94149.4|26
1651546080000|2022-05-03 02:48:00|94202.9|94152.9|94199.7|94149.7|94203.4|94153.4|94198.1|94148.1|27
1651546090000|2022-05-03 02:48:10|94200.6|94150.6|94197.8|94147.8|94201.6|94151.6|94197.5|94147.5|28
1651546100000|2022-05-03 02:48:20|94196.6|94146.6|94198.3|94148.3|94200.6|94150.6|94196.6|94146.6|11
1651546110000|2022-05-03 02:48:30|94199|94149|94199.2|94149.2|94199.7|94149.7|94196.4|94146.4|21
1651546120000|2022-05-03 02:48:40|94199.5|94149.5|94199.9|94149.9|94199.9|94149.9|94197.7|94147.7|12
1651546130000|2022-05-03 02:48:50|94199.8|94149.8|94199.3|94149.3|94200.8|94150.8|94199.1|94149.1|15
1651546140000|2022-05-03 02:49:00|94199.9|94149.9|94199.2|94149.2|94202.1|94152.1|94195.6|94145.6|17
1651546150000|2022-05-03 02:49:10|94198.2|94148.2|94202.5|94152.5|94206.1|94156.1|94198.2|94148.2|40
1651546160000|2022-05-03 02:49:20|94202.4|94152.4|94208.2|94158.2|94214.8|94164.8|94200.9|94150.9|45
1651546170000|2022-05-03 02:49:30|94210.1|94160.1|94205.7|94155.7|94210.7|94160.7|94204.2|94154.2|30
1651546180000|2022-05-03 02:49:40|94207.8|94157.8|94210.8|94160.8|94219.5|94169.5|94204.4|94154.4|48
1651546190000|2022-05-03 02:49:50|94211.3|94161.3|94206.2|94156.2|94214.3|94164.3|94205|94155|39
1651546200000|2022-05-03 02:50:00|94207|94157|94205.2|94155.2|94207|94157|94204.1|94154.1|30
1651546210000|2022-05-03 02:50:10|94204.3|94154.3|94208.5|94158.5|94214.3|94164.3|94204.3|94154.3|39
1651546220000|2022-05-03 02:50:20|94207|94157|94212.5|94162.5|94216.8|94166.8|94206|94156|38
1651546230000|2022-05-03 02:50:30|94211.9|94161.9|94218.3|94168.3|94219.5|94169.5|94210.1|94160.1|28
1651546240000|2022-05-03 02:50:40|94218.5|94168.5|94214.4|94164.4|94225.5|94175.5|94210.6|94160.6|39
1651546250000|2022-05-03 02:50:50|94214.2|94164.2|94215|94165|94223.2|94173.2|94212.2|94162.2|42
1651546260000|2022-05-03 02:51:00|94215.5|94165.5|94210.5|94160.5|94219.6|94169.6|94209.4|94159.4|25
1651546270000|2022-05-03 02:51:10|94209.7|94159.7|94214.6|94164.6|94215.6|94165.6|94209.7|94159.7|19
1651546280000|2022-05-03 02:51:20|94213.2|94163.2|94215.2|94165.2|94215.9|94165.9|94211.1|94161.1|25
1651546290000|2022-05-03 02:51:30|94214.5|94164.5|94209.1|94159.1|94223.2|94173.2|94208.3|94158.3|31
1651546300000|2022-05-03 02:51:40|94214.9|94164.9|94214.6|94164.6|94219.5|94169.5|94208|94158|57
1651546310000|2022-05-03 02:51:50|94214.8|94164.8|94215.9|94165.9|94219|94169|94211.3|94161.3|50
1651546320000|2022-05-03 02:52:00|94216.5|94166.5|94216.6|94166.6|94220.4|94170.4|94215|94165|28
1651546330000|2022-05-03 02:52:10|94215.7|94165.7|94221|94171|94221.8|94171.8|94215.3|94165.3|23
1651546340000|2022-05-03 02:52:20|94221.3|94171.3|94217.7|94167.7|94221.3|94171.3|94217.7|94167.7|7
1651546350000|2022-05-03 02:52:30|94218.1|94168.1|94219.8|94169.8|94219.8|94169.8|94218|94168|11
1651546360000|2022-05-03 02:52:40|94218.5|94168.5|94219.7|94169.7|94219.8|94169.8|94217.8|94167.8|15
1651546370000|2022-05-03 02:52:50|94219.8|94169.8|94227.5|94177.5|94228.5|94178.5|94217.3|94167.3|35
1651546380000|2022-05-03 02:53:00|94229.7|94179.7|94226.3|94176.3|94230.3|94180.3|94225.2|94175.2|32
1651546390000|2022-05-03 02:53:10|94226.2|94176.2|94224.2|94174.2|94227.5|94177.5|94223.7|94173.7|20
1651546400000|2022-05-03 02:53:20|94225.2|94175.2|94224.4|94174.4|94225.6|94175.6|94224|94174|13
1651546410000|2022-05-03 02:53:30|94225|94175|94224.3|94174.3|94227.5|94177.5|94223.4|94173.4|13
1651546420000|2022-05-03 02:53:40|94225|94175|94227.8|94177.8|94228.1|94178.1|94224.1|94174.1|23
1651546430000|2022-05-03 02:53:50|94228.1|94178.1|94231.1|94181.1|94235.3|94185.3|94224.3|94174.3|29
1651546440000|2022-05-03 02:54:00|94231.3|94181.3|94243.1|94193.1|94246.3|94196.3|94229.6|94179.6|59
1651546450000|2022-05-03 02:54:10|94244.2|94194.2|94240.9|94190.9|94244.2|94194.2|94236.2|94186.2|39
1651546460000|2022-05-03 02:54:20|94241.1|94191.1|94245.8|94195.8|94246.3|94196.3|94240.6|94190.6|30
1651546470000|2022-05-03 02:54:30|94246.2|94196.2|94250.2|94200.2|94254.5|94204.5|94243.7|94193.7|41
1651546480000|2022-05-03 02:54:40|94249.3|94199.3|94252|94202|94252.7|94202.7|94242.2|94192.2|58
1651546490000|2022-05-03 02:54:50|94252.7|94202.7|94253.9|94203.9|94256.7|94206.7|94249|94199|43
1651546500000|2022-05-03 02:55:00|94253.3|94203.3|94257.7|94207.7|94259.4|94209.4|94248.7|94198.7|48
1651546510000|2022-05-03 02:55:10|94258.2|94208.2|94258.3|94208.3|94260.6|94210.6|94257.2|94207.2|34
1651546520000|2022-05-03 02:55:20|94258.1|94208.1|94257.7|94207.7|94258.8|94208.8|94257.3|94207.3|13
1651546530000|2022-05-03 02:55:30|94255.7|94205.7|94258.9|94208.9|94259.1|94209.1|94255.7|94205.7|11
1651546540000|2022-05-03 02:55:40|94259.9|94209.9|94255.1|94205.1|94259.9|94209.9|94255.1|94205.1|10
1651546550000|2022-05-03 02:55:50|94255.2|94205.2|94256.9|94206.9|94259.4|94209.4|94251.7|94201.7|23
1651546560000|2022-05-03 02:56:00|94257.5|94207.5|94264.7|94214.7|94266|94216|94256.8|94206.8|38
1651546570000|2022-05-03 02:56:10|94264.1|94214.1|94260.5|94210.5|94264.9|94214.9|94254.4|94204.4|39
1651546580000|2022-05-03 02:56:20|94262.6|94212.6|94256.4|94206.4|94262.6|94212.6|94254.3|94204.3|46
1651546590000|2022-05-03 02:56:30|94258|94208|94261.4|94211.4|94263.8|94213.8|94255.6|94205.6|36
1651546600000|2022-05-03 02:56:40|94261.8|94211.8|94261.1|94211.1|94264|94214|94254.1|94204.1|40
1651546610000|2022-05-03 02:56:50|94261.2|94211.2|94261.3|94211.3|94261.9|94211.9|94259.7|94209.7|27
1651546620000|2022-05-03 02:57:00|94261.2|94211.2|94259.8|94209.8|94263.2|94213.2|94258.5|94208.5|27
1651546630000|2022-05-03 02:57:10|94259.5|94209.5|94262|94212|94263.7|94213.7|94259.4|94209.4|33
1651546640000|2022-05-03 02:57:20|94261.8|94211.8|94261.9|94211.9|94266|94216|94260.8|94210.8|22
1651546650000|2022-05-03 02:57:30|94264.6|94214.6|94262.8|94212.8|94266.2|94216.2|94261.8|94211.8|17
1651546660000|2022-05-03 02:57:40|94263.6|94213.6|94265.9|94215.9|94266.8|94216.8|94263.6|94213.6|7
1651546670000|2022-05-03 02:57:50|94264.5|94214.5|94258.8|94208.8|94266.8|94216.8|94258.3|94208.3|14
1651546680000|2022-05-03 02:58:00|94259.5|94209.5|94265.5|94215.5|94266.2|94216.2|94259.5|94209.5|24
1651546690000|2022-05-03 02:58:10|94265.8|94215.8|94263.7|94213.7|94265.8|94215.8|94262.4|94212.4|25
1651546700000|2022-05-03 02:58:20|94263.6|94213.6|94265.8|94215.8|94267.3|94217.3|94262.7|94212.7|29
1651546710000|2022-05-03 02:58:30|94265.4|94215.4|94257.9|94207.9|94265.4|94215.4|94256|94206|28
1651546720000|2022-05-03 02:58:40|94258.4|94208.4|94259.6|94209.6|94262.9|94212.9|94254.6|94204.6|34
1651546730000|2022-05-03 02:58:50|94259.7|94209.7|94253.4|94203.4|94259.7|94209.7|94253.2|94203.2|30
1651546740000|2022-05-03 02:59:00|94255.7|94205.7|94252.5|94202.5|94255.9|94205.9|94251.1|94201.1|33
1651546750000|2022-05-03 02:59:10|94252.4|94202.4|94241.4|94191.4|94252.5|94202.5|94238.4|94188.4|34
1651546760000|2022-05-03 02:59:20|94241.1|94191.1|94233.1|94183.1|94241.7|94191.7|94227.6|94177.6|49
1651546770000|2022-05-03 02:59:30|94229.9|94179.9|94218.7|94168.7|94234.4|94184.4|94217.4|94167.4|54
1651546780000|2022-05-03 02:59:40|94219|94169|94221.5|94171.5|94222|94172|94213.2|94163.2|50
1651546790000|2022-05-03 02:59:50|94219.9|94169.9|94220.2|94170.2|94224.3|94174.3|94216.4|94166.4|40
1651546800000|2022-05-03 03:00:00|94219.7|94169.7|94217.7|94167.7|94219.7|94169.7|94217.3|94167.3|18
1651546810000|2022-05-03 03:00:10|94218.8|94168.8|94232.9|94182.9|94237.7|94187.7|94218.8|94168.8|43
1651546820000|2022-05-03 03:00:20|94232|94182|94239|94189|94245.3|94195.3|94232|94182|50
1651546830000|2022-05-03 03:00:30|94240.4|94190.4|94238.7|94188.7|94240.4|94190.4|94235.5|94185.5|29
1651546840000|2022-05-03 03:00:40|94238.1|94188.1|94242.7|94192.7|94244.1|94194.1|94237.1|94187.1|25
1651546850000|2022-05-03 03:00:50|94242.3|94192.3|94248.6|94198.6|94251.9|94201.9|94238.8|94188.8|38
1651546860000|2022-05-03 03:01:00|94251.6|94201.6|94245.6|94195.6|94251.8|94201.8|94244.9|94194.9|47
1651546870000|2022-05-03 03:01:10|94246|94196|94252.3|94202.3|94258.2|94208.2|94244|94194|42
1651546880000|2022-05-03 03:01:20|94253.5|94203.5|94253.6|94203.6|94257.7|94207.7|94251.9|94201.9|40
1651546890000|2022-05-03 03:01:30|94253.4|94203.4|94260.9|94210.9|94260.9|94210.9|94245.7|94195.7|62
1651546900000|2022-05-03 03:01:40|94260.5|94210.5|94274.4|94224.4|94274.4|94224.4|94259.7|94209.7|45
1651546910000|2022-05-03 03:01:50|94275.1|94225.1|94279.4|94229.4|94280.5|94230.5|94270.9|94220.9|52
1651546920000|2022-05-03 03:02:00|94280.6|94230.6|94273.8|94223.8|94284.5|94234.5|94273.8|94223.8|48
1651546930000|2022-05-03 03:02:10|94279.2|94229.2|94276.5|94226.5|94279.2|94229.2|94262.2|94212.2|56
1651546940000|2022-05-03 03:02:20|94277.4|94227.4|94280.2|94230.2|94280.4|94230.4|94276.4|94226.4|46
1651546950000|2022-05-03 03:02:30|94278.1|94228.1|94278.8|94228.8|94282|94232|94277|94227|45
1651546960000|2022-05-03 03:02:40|94279.3|94229.3|94284|94234|94285.4|94235.4|94278.6|94228.6|34
1651546970000|2022-05-03 03:02:50|94282.6|94232.6|94272.5|94222.5|94282.6|94232.6|94272.5|94222.5|50
1651546980000|2022-05-03 03:03:00|94273|94223|94264.3|94214.3|94274.4|94224.4|94263.7|94213.7|39
1651546990000|2022-05-03 03:03:10|94264.7|94214.7|94256.3|94206.3|94266.3|94216.3|94255.8|94205.8|28
1651547000000|2022-05-03 03:03:20|94256.7|94206.7|94261.2|94211.2|94262.1|94212.1|94256.7|94206.7|39
1651547010000|2022-05-03 03:03:30|94260.9|94210.9|94259.4|94209.4|94265.3|94215.3|94258.3|94208.3|37
1651547020000|2022-05-03 03:03:40|94260|94210|94263|94213|94267.9|94217.9|94259.4|94209.4|41
1651547030000|2022-05-03 03:03:50|94263.1|94213.1|94265.1|94215.1|94265.5|94215.5|94261.9|94211.9|26
1651547040000|2022-05-03 03:04:00|94264.7|94214.7|94263.7|94213.7|94265.2|94215.2|94262.4|94212.4|13
1651547050000|2022-05-03 03:04:10|94263.4|94213.4|94254.1|94204.1|94263.4|94213.4|94252.3|94202.3|28
1651547060000|2022-05-03 03:04:20|94252.1|94202.1|94260|94210|94261.9|94211.9|94247.2|94197.2|56
1651547070000|2022-05-03 03:04:30|94260.5|94210.5|94261.1|94211.1|94262|94212|94257.5|94207.5|37
1651547080000|2022-05-03 03:04:40|94260.7|94210.7|94263.2|94213.2|94266.8|94216.8|94257.9|94207.9|58
1651547090000|2022-05-03 03:04:50|94262.5|94212.5|94267.2|94217.2|94270.3|94220.3|94262.5|94212.5|49
1651547100000|2022-05-03 03:05:00|94269.4|94219.4|94274.4|94224.4|94279.5|94229.5|94269.4|94219.4|43
1651547110000|2022-05-03 03:05:10|94273.9|94223.9|94279|94229|94279.7|94229.7|94273.6|94223.6|29
1651547120000|2022-05-03 03:05:20|94277.4|94227.4|94280.9|94230.9|94281.4|94231.4|94277.4|94227.4|20
1651547130000|2022-05-03 03:05:30|94281.9|94231.9|94279.4|94229.4|94283.8|94233.8|94279|94229|23
1651547140000|2022-05-03 03:05:40|94279.6|94229.6|94288.4|94238.4|94288.4|94238.4|94279.6|94229.6|28
1651547150000|2022-05-03 03:05:50|94289.5|94239.5|94291.8|94241.8|94291.8|94241.8|94283.7|94233.7|31
1651547160000|2022-05-03 03:06:00|94290.9|94240.9|94286|94236|94292.2|94242.2|94283.9|94233.9|33
1651547170000|2022-05-03 03:06:10|94286.8|94236.8|94287.1|94237.1|94290.3|94240.3|94286.8|94236.8|29
1651547180000|2022-05-03 03:06:20|94288.6|94238.6|94287.2|94237.2|94289|94239|94285.8|94235.8|14
1651547190000|2022-05-03 03:06:30|94287.4|94237.4|94279.8|94229.8|94290.5|94240.5|94279.3|94229.3|28
1651547200000|2022-05-03 03:06:40|94281.6|94231.6|94278.5|94228.5|94281.6|94231.6|94278.5|94228.5|38
1651547210000|2022-05-03 03:06:50|94278.6|94228.6|94278.5|94228.5|94281.8|94231.8|94276.2|94226.2|47
1651547220000|2022-05-03 03:07:00|94278.4|94228.4|94276.8|94226.8|94282.5|94232.5|94272.7|94222.7|42
1651547230000|2022-05-03 03:07:10|94275.7|94225.7|94269.7|94219.7|94275.8|94225.8|94266.9|94216.9|35
1651547240000|2022-05-03 03:07:20|94269.3|94219.3|94267.8|94217.8|94271|94221|94267.8|94217.8|18
1651547250000|2022-05-03 03:07:30|94269.4|94219.4|94267|94217|94270.7|94220.7|94265.6|94215.6|46
1651547260000|2022-05-03 03:07:40|94266.9|94216.9|94258.9|94208.9|94266.9|94216.9|94257.3|94207.3|44
1651547270000|2022-05-03 03:07:50|94258|94208|94245.7|94195.7|94262|94212|94243.4|94193.4|62
1651547280000|2022-05-03 03:08:00|94246.5|94196.5|94247|94197|94249|94199|94242.8|94192.8|58
1651547290000|2022-05-03 03:08:10|94246.6|94196.6|94246.1|94196.1|94248.8|94198.8|94241.8|94191.8|41
1651547300000|2022-05-03 03:08:20|94245.6|94195.6|94245.6|94195.6|94254.9|94204.9|94244.9|94194.9|35
1651547310000|2022-05-03 03:08:30|94246.4|94196.4|94244.6|94194.6|94248.4|94198.4|94242.8|94192.8|42
1651547320000|2022-05-03 03:08:40|94245.6|94195.6|94244.8|94194.8|94258.4|94208.4|94244.1|94194.1|49
1651547330000|2022-05-03 03:08:50|94244.7|94194.7|94249.2|94199.2|94252.5|94202.5|94244.7|94194.7|23
1651547340000|2022-05-03 03:09:00|94249.7|94199.7|94253.3|94203.3|94253.3|94203.3|94249.6|94199.6|23
1651547350000|2022-05-03 03:09:10|94252.8|94202.8|94250|94200|94253|94203|94247.2|94197.2|43
1651547360000|2022-05-03 03:09:20|94249.2|94199.2|94244.8|94194.8|94249.3|94199.3|94242.7|94192.7|37
1651547370000|2022-05-03 03:09:30|94246.7|94196.7|94250.8|94200.8|94257.9|94207.9|94243.6|94193.6|45
1651547380000|2022-05-03 03:09:40|94250.7|94200.7|94252|94202|94252|94202|94247.3|94197.3|45
1651547390000|2022-05-03 03:09:50|94252.1|94202.1|94248.8|94198.8|94252.8|94202.8|94247.3|94197.3|25
1651547400000|2022-05-03 03:10:00|94248.6|94198.6|94248.2|94198.2|94249.7|94199.7|94245.3|94195.3|52
1651547410000|2022-05-03 03:10:10|94248.4|94198.4|94250.8|94200.8|94251.7|94201.7|94247.2|94197.2|37
1651547420000|2022-05-03 03:10:20|94250.9|94200.9|94250.5|94200.5|94253.9|94203.9|94242.5|94192.5|54
1651547430000|2022-05-03 03:10:30|94251.1|94201.1|94248.8|94198.8|94255.6|94205.6|94245.9|94195.9|42
1651547440000|2022-05-03 03:10:40|94248.7|94198.7|94246.7|94196.7|94252.2|94202.2|94246.3|94196.3|39
1651547450000|2022-05-03 03:10:50|94246.4|94196.4|94257.4|94207.4|94259.1|94209.1|94246.3|94196.3|34
1651547460000|2022-05-03 03:11:00|94256.7|94206.7|94254.7|94204.7|94258.2|94208.2|94252.8|94202.8|42
1651547470000|2022-05-03 03:11:10|94254.8|94204.8|94246.1|94196.1|94254.8|94204.8|94246|94196|23
1651547480000|2022-05-03 03:11:20|94246.2|94196.2|94241.2|94191.2|94250.1|94200.1|94241.2|94191.2|36
1651547490000|2022-05-03 03:11:30|94244.7|94194.7|94244.8|94194.8|94246.9|94196.9|94244.1|94194.1|21
1651547500000|2022-05-03 03:11:40|94242.5|94192.5|94252.2|94202.2|94252.3|94202.3|94239.8|94189.8|31
1651547510000|2022-05-03 03:11:50|94250.1|94200.1|94245.4|94195.4|94250.1|94200.1|94244.9|94194.9|30
1651547520000|2022-05-03 03:12:00|94244.9|94194.9|94241.1|94191.1|94244.9|94194.9|94239|94189|20
1651547530000|2022-05-03 03:12:10|94240.1|94190.1|94236.4|94186.4|94241|94191|94236.3|94186.3|14
1651547540000|2022-05-03 03:12:20|94236|94186|94241.5|94191.5|94241.7|94191.7|94236|94186|13
1651547550000|2022-05-03 03:12:30|94243.3|94193.3|94234.2|94184.2|94244.9|94194.9|94234.2|94184.2|37
1651547560000|2022-05-03 03:12:40|94235.2|94185.2|94241.2|94191.2|94246.7|94196.7|94235.2|94185.2|37
1651547570000|2022-05-03 03:12:50|94240.6|94190.6|94241|94191|94242.3|94192.3|94238.8|94188.8|34
1651547580000|2022-05-03 03:13:00|94240.9|94190.9|94243.2|94193.2|94243.8|94193.8|94240.5|94190.5|23
1651547590000|2022-05-03 03:13:10|94243|94193|94239.8|94189.8|94243.1|94193.1|94239.7|94189.7|12
1651547600000|2022-05-03 03:13:20|94239|94189|94242.5|94192.5|94246|94196|94237|94187|32
1651547610000|2022-05-03 03:13:30|94244.4|94194.4|94243.2|94193.2|94244.4|94194.4|94239.4|94189.4|21
1651547620000|2022-05-03 03:13:40|94242.9|94192.9|94243.3|94193.3|94244.4|94194.4|94241.2|94191.2|38
1651547630000|2022-05-03 03:13:50|94243.4|94193.4|94247|94197|94250.3|94200.3|94243.4|94193.4|38
1651547640000|2022-05-03 03:14:00|94247.2|94197.2|94242.9|94192.9|94251.7|94201.7|94241.4|94191.4|48
1651547650000|2022-05-03 03:14:10|94242.4|94192.4|94242.9|94192.9|94244|94194|94239.7|94189.7|35
1651547660000|2022-05-03 03:14:20|94243.4|94193.4|94242.3|94192.3|94243.9|94193.9|94241.7|94191.7|8
1651547670000|2022-05-03 03:14:30|94242.6|94192.6|94245.1|94195.1|94245.6|94195.6|94242.6|94192.6|13
1651547680000|2022-05-03 03:14:40|94245.4|94195.4|94247.1|94197.1|94249.3|94199.3|94241.4|94191.4|37
1651547690000|2022-05-03 03:14:50|94245.9|94195.9|94245.6|94195.6|94249.6|94199.6|94243.7|94193.7|43
1651547700000|2022-05-03 03:15:00|94245.5|94195.5|94241.6|94191.6|94246|94196|94237.2|94187.2|30
1651547710000|2022-05-03 03:15:10|94241.5|94191.5|94242.3|94192.3|94243.7|94193.7|94239.5|94189.5|23
1651547720000|2022-05-03 03:15:20|94242.5|94192.5|94241.3|94191.3|94242.9|94192.9|94241.3|94191.3|10
1651547730000|2022-05-03 03:15:30|94239.9|94189.9|94233.1|94183.1|94239.9|94189.9|94229.1|94179.1|30
1651547740000|2022-05-03 03:15:40|94232.7|94182.7|94236.7|94186.7|94237.3|94187.3|94232.6|94182.6|26
1651547750000|2022-05-03 03:15:50|94236.2|94186.2|94236.2|94186.2|94237.2|94187.2|94235.3|94185.3|12
1651547760000|2022-05-03 03:16:00|94236.3|94186.3|94226.4|94176.4|94236.9|94186.9|94223.7|94173.7|43
1651547770000|2022-05-03 03:16:10|94229|94179|94219.9|94169.9|94229.4|94179.4|94216.2|94166.2|45
1651547780000|2022-05-03 03:16:20|94220.1|94170.1|94216.6|94166.6|94220.4|94170.4|94214.5|94164.5|30
1651547790000|2022-05-03 03:16:30|94216.9|94166.9|94222|94172|94222.2|94172.2|94212.4|94162.4|23
1651547800000|2022-05-03 03:16:40|94221.9|94171.9|94221.1|94171.1|94223.5|94173.5|94212.3|94162.3|20
1651547810000|2022-05-03 03:16:50|94221|94171|94219.4|94169.4|94221.9|94171.9|94215|94165|22
1651547820000|2022-05-03 03:17:00|94219.7|94169.7|94218.8|94168.8|94220.9|94170.9|94218.7|94168.7|15
1651547830000|2022-05-03 03:17:10|94219.5|94169.5|94226.4|94176.4|94230.9|94180.9|94219.2|94169.2|34
1651547840000|2022-05-03 03:17:20|94225.1|94175.1|94223.7|94173.7|94229.3|94179.3|94219.3|94169.3|48
1651547850000|2022-05-03 03:17:30|94223.2|94173.2|94218.1|94168.1|94224|94174|94214.4|94164.4|50
1651547860000|2022-05-03 03:17:40|94218.2|94168.2|94221.8|94171.8|94222.9|94172.9|94216.9|94166.9|32
1651547870000|2022-05-03 03:17:50|94220.8|94170.8|94222.4|94172.4|94226.8|94176.8|94219.7|94169.7|40
1651547880000|2022-05-03 03:18:00|94222.9|94172.9|94223.3|94173.3|94227|94177|94221|94171|18
1651547890000|2022-05-03 03:18:10|94222.8|94172.8|94220.3|94170.3|94223.3|94173.3|94218.4|94168.4|14
1651547900000|2022-05-03 03:18:20|94221.4|94171.4|94219.9|94169.9|94221.4|94171.4|94214.4|94164.4|15
1651547910000|2022-05-03 03:18:30|94217.5|94167.5|94221|94171|94222.2|94172.2|94217.5|94167.5|19
1651547920000|2022-05-03 03:18:40|94220.7|94170.7|94224.6|94174.6|94225.2|94175.2|94220.7|94170.7|28
1651547930000|2022-05-03 03:18:50|94224.5|94174.5|94217.4|94167.4|94224.8|94174.8|94213.3|94163.3|28
1651547940000|2022-05-03 03:19:00|94217.5|94167.5|94217.1|94167.1|94221|94171|94203.4|94153.4|37
1651547950000|2022-05-03 03:19:10|94217.6|94167.6|94208.3|94158.3|94217.6|94167.6|94204.7|94154.7|28
1651547960000|2022-05-03 03:19:20|94208.8|94158.8|94208.7|94158.7|94212.4|94162.4|94208.5|94158.5|12
1651547970000|2022-05-03 03:19:30|94207.9|94157.9|94212.9|94162.9|94212.9|94162.9|94206.8|94156.8|36
1651547980000|2022-05-03 03:19:40|94212.8|94162.8|94214.5|94164.5|94215.9|94165.9|94204.7|94154.7|31
1651547990000|2022-05-03 03:19:50|94213.9|94163.9|94214.6|94164.6|94215.3|94165.3|94212.5|94162.5|18
1651548000000|2022-05-03 03:20:00|94215.4|94165.4|94210.1|94160.1|94222|94172|94205.8|94155.8|46
1651548010000|2022-05-03 03:20:10|94209.2|94159.2|94206|94156|94213|94163|94204.8|94154.8|28
1651548020000|2022-05-03 03:20:20|94208.8|94158.8|94201.9|94151.9|94208.8|94158.8|94196.1|94146.1|39
1651548030000|2022-05-03 03:20:30|94201.5|94151.5|94203.1|94153.1|94204.9|94154.9|94201.4|94151.4|33
1651548040000|2022-05-03 03:20:40|94202.7|94152.7|94205.1|94155.1|94207.4|94157.4|94200.5|94150.5|30
1651548050000|2022-05-03 03:20:50|94206.3|94156.3|94206.8|94156.8|94208.7|94158.7|94204.5|94154.5|35
1651548060000|2022-05-03 03:21:00|94206.3|94156.3|94203.1|94153.1|94207.8|94157.8|94203.1|94153.1|24
1651548070000|2022-05-03 03:21:10|94203.5|94153.5|94204|94154|94206.9|94156.9|94197.5|94147.5|23
1651548080000|2022-05-03 03:21:20|94202.2|94152.2|94206.1|94156.1|94206.6|94156.6|94202.2|94152.2|23
1651548090000|2022-05-03 03:21:30|94206.3|94156.3|94205.6|94155.6|94207.4|94157.4|94204.8|94154.8|21
1651548100000|2022-05-03 03:21:40|94205.7|94155.7|94208.7|94158.7|94209.3|94159.3|94204.8|94154.8|21
1651548110000|2022-05-03 03:21:50|94206.9|94156.9|94212.9|94162.9|94212.9|94162.9|94201.1|94151.1|42
1651548120000|2022-05-03 03:22:00|94213.7|94163.7|94203.9|94153.9|94216.5|94166.5|94195.9|94145.9|51
1651548130000|2022-05-03 03:22:10|94203.4|94153.4|94207.2|94157.2|94217.9|94167.9|94203.4|94153.4|60
1651548140000|2022-05-03 03:22:20|94207|94157|94214.9|94164.9|94216.7|94166.7|94203.1|94153.1|44
1651548150000|2022-05-03 03:22:30|94215.2|94165.2|94211.9|94161.9|94217.4|94167.4|94205.9|94155.9|58
1651548160000|2022-05-03 03:22:40|94212.3|94162.3|94214.5|94164.5|94219|94169|94202.9|94152.9|64
1651548170000|2022-05-03 03:22:50|94214.3|94164.3|94209|94159|94214.5|94164.5|94209|94159|35
1651548180000|2022-05-03 03:23:00|94209.2|94159.2|94211.2|94161.2|94211.2|94161.2|94209.2|94159.2|19
1651548190000|2022-05-03 03:23:10|94211.1|94161.1|94209.4|94159.4|94212.2|94162.2|94209.4|94159.4|22
1651548200000|2022-05-03 03:23:20|94210|94160|94211.9|94161.9|94214.9|94164.9|94209.6|94159.6|26
1651548210000|2022-05-03 03:23:30|94212.2|94162.2|94207|94157|94212.9|94162.9|94206.6|94156.6|19
1651548220000|2022-05-03 03:23:40|94205.6|94155.6|94215.6|94165.6|94216.8|94166.8|94205.6|94155.6|26
1651548230000|2022-05-03 03:23:50|94216.7|94166.7|94213.9|94163.9|94216.7|94166.7|94206|94156|40
1651548240000|2022-05-03 03:24:00|94213.7|94163.7|94215.5|94165.5|94216.1|94166.1|94211.7|94161.7|17
1651548250000|2022-05-03 03:24:10|94217.5|94167.5|94216.5|94166.5|94218.3|94168.3|94216.5|94166.5|11
1651548260000|2022-05-03 03:24:20|94218|94168|94212.4|94162.4|94221.2|94171.2|94208.6|94158.6|38
1651548270000|2022-05-03 03:24:30|94210.4|94160.4|94212.7|94162.7|94219.9|94169.9|94208.8|94158.8|42
1651548280000|2022-05-03 03:24:40|94211.6|94161.6|94211.7|94161.7|94217.8|94167.8|94207.5|94157.5|47
1651548290000|2022-05-03 03:24:50|94211.9|94161.9|94210.3|94160.3|94212.6|94162.6|94207.6|94157.6|27
1651548300000|2022-05-03 03:25:00|94211.2|94161.2|94199.9|94149.9|94215.2|94165.2|94196.6|94146.6|45
1651548310000|2022-05-03 03:25:10|94202.4|94152.4|94200.1|94150.1|94203.9|94153.9|94199.1|94149.1|47
1651548320000|2022-05-03 03:25:20|94199.9|94149.9|94199.4|94149.4|94205.3|94155.3|94198.2|94148.2|21
1651548330000|2022-05-03 03:25:30|94197.6|94147.6|94197.3|94147.3|94199.6|94149.6|94196.8|94146.8|15
1651548340000|2022-05-03 03:25:40|94196.4|94146.4|94201.4|94151.4|94203.3|94153.3|94193.8|94143.8|39
1651548350000|2022-05-03 03:25:50|94204.2|94154.2|94199.9|94149.9|94207.3|94157.3|94197.2|94147.2|47
1651548360000|2022-05-03 03:26:00|94202.4|94152.4|94196.2|94146.2|94203.9|94153.9|94191.7|94141.7|50
1651548370000|2022-05-03 03:26:10|94196.1|94146.1|94196.8|94146.8|94198.5|94148.5|94196|94146|36
1651548380000|2022-05-03 03:26:20|94198|94148|94197.1|94147.1|94200|94150|94194.8|94144.8|53
1651548390000|2022-05-03 03:26:30|94197|94147|94197.2|94147.2|94199.4|94149.4|94195.9|94145.9|30
1651548400000|2022-05-03 03:26:40|94198.2|94148.2|94195.9|94145.9|94198.5|94148.5|94195.9|94145.9|30
1651548410000|2022-05-03 03:26:50|94197.7|94147.7|94196.3|94146.3|94199.5|94149.5|94193.7|94143.7|31
1651548420000|2022-05-03 03:27:00|94195.7|94145.7|94196.9|94146.9|94200.6|94150.6|94194.8|94144.8|50
1651548430000|2022-05-03 03:27:10|94195.6|94145.6|94199.6|94149.6|94204|94154|94195.6|94145.6|46
1651548440000|2022-05-03 03:27:20|94200.8|94150.8|94196.9|94146.9|94205.6|94155.6|94196.7|94146.7|43
1651548450000|2022-05-03 03:27:30|94197.1|94147.1|94196.7|94146.7|94197.3|94147.3|94193.5|94143.5|35
1651548460000|2022-05-03 03:27:40|94196.5|94146.5|94203.6|94153.6|94205.9|94155.9|94194.2|94144.2|46
1651548470000|2022-05-03 03:27:50|94203.2|94153.2|94209.5|94159.5|94210.5|94160.5|94198.2|94148.2|41
1651548480000|2022-05-03 03:28:00|94209.7|94159.7|94206.2|94156.2|94212.5|94162.5|94201|94151|38
1651548490000|2022-05-03 03:28:10|94203.6|94153.6|94198|94148|94212.4|94162.4|94197.2|94147.2|41
1651548500000|2022-05-03 03:28:20|94197.3|94147.3|94199|94149|94204.4|94154.4|94197.3|94147.3|38
1651548510000|2022-05-03 03:28:30|94199.7|94149.7|94197.1|94147.1|94203.9|94153.9|94196.4|94146.4|45
1651548520000|2022-05-03 03:28:40|94199.3|94149.3|94203.9|94153.9|94211.3|94161.3|94199.3|94149.3|47
1651548530000|2022-05-03 03:28:50|94204|94154|94207.4|94157.4|94209.5|94159.5|94200.2|94150.2|39
1651548540000|2022-05-03 03:29:00|94207.8|94157.8|94203.6|94153.6|94208.1|94158.1|94201.1|94151.1|33
1651548550000|2022-05-03 03:29:10|94202.7|94152.7|94207.6|94157.6|94207.6|94157.6|94202.2|94152.2|27
1651548560000|2022-05-03 03:29:20|94209.3|94159.3|94203.5|94153.5|94209.9|94159.9|94201.1|94151.1|56
1651548570000|2022-05-03 03:29:30|94204.7|94154.7|94203.5|94153.5|94209|94159|94198.3|94148.3|45
1651548580000|2022-05-03 03:29:40|94200.9|94150.9|94197.4|94147.4|94205.4|94155.4|94196.8|94146.8|48
1651548590000|2022-05-03 03:29:50|94197.6|94147.6|94199.4|94149.4|94201.5|94151.5|94196.6|94146.6|41
1651548600000|2022-05-03 03:30:00|94199.5|94149.5|94200.2|94150.2|94200.8|94150.8|94196.9|94146.9|38
1651548610000|2022-05-03 03:30:10|94198.1|94148.1|94198.9|94148.9|94199.8|94149.8|94196.8|94146.8|29
1651548620000|2022-05-03 03:30:20|94199.1|94149.1|94198.7|94148.7|94201.7|94151.7|94198.3|94148.3|30
1651548630000|2022-05-03 03:30:30|94199.7|94149.7|94202.1|94152.1|94206.3|94156.3|94194.3|94144.3|42
1651548640000|2022-05-03 03:30:40|94197.5|94147.5|94199.8|94149.8|94204.4|94154.4|94195.3|94145.3|46
1651548650000|2022-05-03 03:30:50|94203.2|94153.2|94198.5|94148.5|94206.4|94156.4|94198|94148|45
1651548660000|2022-05-03 03:31:00|94197.9|94147.9|94200.8|94150.8|94205.7|94155.7|94193.2|94143.2|40
1651548670000|2022-05-03 03:31:10|94203.4|94153.4|94200.3|94150.3|94204.5|94154.5|94197.3|94147.3|35
1651548680000|2022-05-03 03:31:20|94198.5|94148.5|94198.7|94148.7|94205.4|94155.4|94196|94146|20
1651548690000|2022-05-03 03:31:30|94199|94149|94198.9|94148.9|94201.6|94151.6|94195.7|94145.7|32
1651548700000|2022-05-03 03:31:40|94200|94150|94196.5|94146.5|94201.3|94151.3|94195.8|94145.8|32
1651548710000|2022-05-03 03:31:50|94196.7|94146.7|94203|94153|94203|94153|94196.7|94146.7|36
1651548720000|2022-05-03 03:32:00|94202.7|94152.7|94202.3|94152.3|94203.2|94153.2|94199.1|94149.1|20
1651548730000|2022-05-03 03:32:10|94205.3|94155.3|94201.3|94151.3|94209.4|94159.4|94199|94149|46
1651548740000|2022-05-03 03:32:20|94201.4|94151.4|94202.9|94152.9|94207.2|94157.2|94200.9|94150.9|43
1651548750000|2022-05-03 03:32:30|94203.1|94153.1|94205.9|94155.9|94208.2|94158.2|94199.6|94149.6|31
1651548760000|2022-05-03 03:32:40|94207|94157|94201.3|94151.3|94207.2|94157.2|94199.6|94149.6|42
1651548770000|2022-05-03 03:32:50|94202.3|94152.3|94204.4|94154.4|94206.7|94156.7|94200.1|94150.1|34
1651548780000|2022-05-03 03:33:00|94206.8|94156.8|94207.4|94157.4|94212|94162|94204|94154|29
1651548790000|2022-05-03 03:33:10|94208.2|94158.2|94204.9|94154.9|94211.6|94161.6|94204.5|94154.5|39
1651548800000|2022-05-03 03:33:20|94205.8|94155.8|94213.4|94163.4|94213.4|94163.4|94202.4|94152.4|44
1651548810000|2022-05-03 03:33:30|94210.7|94160.7|94213.1|94163.1|94217|94167|94210.1|94160.1|43
1651548820000|2022-05-03 03:33:40|94213|94163|94215.3|94165.3|94217.2|94167.2|94211.4|94161.4|44
1651548830000|2022-05-03 03:33:50|94215.4|94165.4|94218.1|94168.1|94218.1|94168.1|94211.1|94161.1|29
1651548840000|2022-05-03 03:34:00|94218.6|94168.6|94212.7|94162.7|94225.7|94175.7|94210.3|94160.3|38
1651548850000|2022-05-03 03:34:10|94212.2|94162.2|94216.2|94166.2|94223.2|94173.2|94212.2|94162.2|30
1651548860000|2022-05-03 03:34:20|94218.3|94168.3|94219.8|94169.8|94226.1|94176.1|94215.8|94165.8|36
1651548870000|2022-05-03 03:34:30|94219.7|94169.7|94222.7|94172.7|94224.1|94174.1|94212.3|94162.3|44
1651548880000|2022-05-03 03:34:40|94222.8|94172.8|94220.2|94170.2|94224.7|94174.7|94218.3|94168.3|19
1651548890000|2022-05-03 03:34:50|94220|94170|94222.5|94172.5|94222.5|94172.5|94219.1|94169.1|18
1651548900000|2022-05-03 03:35:00|94221.9|94171.9|94215.6|94165.6|94226.8|94176.8|94215.6|94165.6|22
1651548910000|2022-05-03 03:35:10|94226.2|94176.2|94228.5|94178.5|94233.5|94183.5|94220.9|94170.9|35
1651548920000|2022-05-03 03:35:20|94227.6|94177.6|94225.3|94175.3|94228.5|94178.5|94223.6|94173.6|34
1651548930000|2022-05-03 03:35:30|94226.1|94176.1|94225.8|94175.8|94229.7|94179.7|94225.4|94175.4|27
1651548940000|2022-05-03 03:35:40|94226.8|94176.8|94227.9|94177.9|94229.4|94179.4|94225.9|94175.9|18
1651548950000|2022-05-03 03:35:50|94228.3|94178.3|94230.4|94180.4|94231|94181|94222.1|94172.1|25
1651548960000|2022-05-03 03:36:00|94231|94181|94227.9|94177.9|94231|94181|94227.4|94177.4|21
1651548970000|2022-05-03 03:36:10|94227.5|94177.5|94230.1|94180.1|94230.1|94180.1|94219.6|94169.6|23
1651548980000|2022-05-03 03:36:20|94230.5|94180.5|94227.6|94177.6|94230.8|94180.8|94225|94175|25
1651548990000|2022-05-03 03:36:30|94227.1|94177.1|94226.2|94176.2|94228.8|94178.8|94225.6|94175.6|19
1651549000000|2022-05-03 03:36:40|94227.7|94177.7|94229.2|94179.2|94229.8|94179.8|94226.8|94176.8|15
1651549010000|2022-05-03 03:36:50|94229.7|94179.7|94228.7|94178.7|94229.7|94179.7|94226.1|94176.1|16
1651549020000|2022-05-03 03:37:00|94228.5|94178.5|94227.9|94177.9|94229.9|94179.9|94218.4|94168.4|37
1651549030000|2022-05-03 03:37:10|94227.5|94177.5|94221.2|94171.2|94228.2|94178.2|94219.3|94169.3|37
1651549040000|2022-05-03 03:37:20|94221.7|94171.7|94222.4|94172.4|94229.3|94179.3|94216.6|94166.6|37
1651549050000|2022-05-03 03:37:30|94223.4|94173.4|94220.9|94170.9|94225.5|94175.5|94219.8|94169.8|25
1651549060000|2022-05-03 03:37:40|94221.1|94171.1|94223.1|94173.1|94223.7|94173.7|94219.6|94169.6|24
1651549070000|2022-05-03 03:37:50|94222.9|94172.9|94224.3|94174.3|94224.4|94174.4|94220.6|94170.6|24
1651549080000|2022-05-03 03:38:00|94224.9|94174.9|94224.5|94174.5|94230.7|94180.7|94219.6|94169.6|23
1651549090000|2022-05-03 03:38:10|94222.2|94172.2|94220|94170|94230.8|94180.8|94219.8|94169.8|20
1651549100000|2022-05-03 03:38:20|94225.2|94175.2|94219.6|94169.6|94233.9|94198|94217|94167|26
1651549110000|2022-05-03 03:38:30|94219.5|94169.5|94221.2|94171.2|94230.5|94180.5|94218|94168|33
1651549120000|2022-05-03 03:38:40|94221.7|94171.7|94219.5|94169.5|94223.7|94173.7|94218|94168|24
1651549130000|2022-05-03 03:38:50|94219.3|94169.3|94223.6|94173.6|94223.8|94173.8|94215.3|94165.3|18
1651549140000|2022-05-03 03:39:00|94223.8|94173.8|94218.6|94168.6|94225.3|94175.3|94217.5|94167.5|35
1651549150000|2022-05-03 03:39:10|94218.4|94168.4|94221.9|94171.9|94228|94178|94218.1|94168.1|40
1651549160000|2022-05-03 03:39:20|94223.4|94173.4|94221.1|94171.1|94223.4|94173.4|94218.8|94168.8|24
1651549170000|2022-05-03 03:39:30|94221.8|94171.8|94219.7|94169.7|94225.1|94175.1|94218.6|94168.6|39
1651549180000|2022-05-03 03:39:40|94219.5|94169.5|94221.2|94171.2|94222.9|94172.9|94219.2|94169.2|23
1651549190000|2022-05-03 03:39:50|94221.4|94171.4|94224.1|94174.1|94224.1|94174.1|94220|94170|25
1651549200000|2022-05-03 03:40:00|94225|94175|94222.8|94172.8|94228.6|94178.6|94220.5|94170.5|43
1651549210000|2022-05-03 03:40:10|94222.6|94172.6|94218.3|94168.3|94228.9|94178.9|94216.6|94166.6|35
1651549220000|2022-05-03 03:40:20|94219.3|94169.3|94222.8|94172.8|94228.2|94178.2|94219.3|94169.3|49
1651549230000|2022-05-03 03:40:30|94223|94173|94222.5|94172.5|94229.4|94179.4|94220.1|94170.1|28
1651549240000|2022-05-03 03:40:40|94222.7|94172.7|94221.7|94171.7|94222.8|94172.8|94220.1|94170.1|30
1651549250000|2022-05-03 03:40:50|94221.5|94171.5|94222.1|94172.1|94226.8|94176.8|94219.9|94169.9|35
1651549260000|2022-05-03 03:41:00|94222.6|94172.6|94222.5|94172.5|94228.1|94178.1|94219.6|94169.6|32
1651549270000|2022-05-03 03:41:10|94222.9|94172.9|94220.7|94170.7|94222.9|94172.9|94218|94168|28
1651549280000|2022-05-03 03:41:20|94220.8|94170.8|94227.2|94177.2|94232.6|94182.6|94218.2|94168.2|36
1651549290000|2022-05-03 03:41:30|94226.7|94176.7|94229.8|94179.8|94229.8|94179.8|94218.3|94168.3|39
1651549300000|2022-05-03 03:41:40|94229.4|94179.4|94223.5|94173.5|94230.8|94180.8|94219.9|94169.9|37
1651549310000|2022-05-03 03:41:50|94223|94173|94218.2|94168.2|94227.6|94177.6|94218.2|94168.2|43
1651549320000|2022-05-03 03:42:00|94218.4|94168.4|94221.1|94171.1|94224.5|94174.5|94218.4|94168.4|30
1651549330000|2022-05-03 03:42:10|94223|94173|94222.5|94172.5|94227.6|94177.6|94220.9|94170.9|28
1651549340000|2022-05-03 03:42:20|94223.5|94173.5|94220.9|94170.9|94226.3|94176.3|94216.9|94166.9|32
1651549350000|2022-05-03 03:42:30|94221.3|94171.3|94218.1|94168.1|94221.7|94171.7|94215.9|94165.9|48
1651549360000|2022-05-03 03:42:40|94218.2|94168.2|94221.3|94171.3|94221.7|94171.7|94214.9|94164.9|35
1651549370000|2022-05-03 03:42:50|94221|94171|94217.2|94167.2|94225|94175|94214.3|94164.3|38
1651549380000|2022-05-03 03:43:00|94217.9|94167.9|94214.2|94164.2|94223.4|94173.4|94214.2|94164.2|39
1651549390000|2022-05-03 03:43:10|94215.9|94165.9|94219.1|94169.1|94226.5|94176.5|94211.5|94161.5|49
1651549400000|2022-05-03 03:43:20|94219.3|94169.3|94217.1|94167.1|94223|94173|94211.9|94161.9|49
1651549410000|2022-05-03 03:43:30|94214.8|94164.8|94213.1|94163.1|94222.6|94172.6|94212.2|94162.2|46
1651549420000|2022-05-03 03:43:40|94213|94163|94217.9|94167.9|94218.4|94168.4|94209.9|94159.9|32
1651549430000|2022-05-03 03:43:50|94218|94168|94215.4|94165.4|94222.8|94172.8|94207.8|94157.8|50
1651549440000|2022-05-03 03:44:00|94216.4|94166.4|94223.7|94173.7|94224|94174|94211.5|94161.5|39
1651549450000|2022-05-03 03:44:10|94223.8|94173.8|94217.9|94167.9|94226.8|94176.8|94217.6|94167.6|42
1651549460000|2022-05-03 03:44:20|94217.5|94167.5|94215.6|94165.6|94223.9|94173.9|94213.6|94163.6|35
1651549470000|2022-05-03 03:44:30|94214.4|94164.4|94220.3|94170.3|94222.9|94172.9|94213.2|94163.2|43
1651549480000|2022-05-03 03:44:40|94220.7|94170.7|94219.1|94169.1|94226.3|94176.3|94213.8|94163.8|49
1651549490000|2022-05-03 03:44:50|94219.2|94169.2|94222.9|94172.9|94225.4|94175.4|94216.3|94166.3|36
1651549500000|2022-05-03 03:45:00|94219.1|94169.1|94218.9|94168.9|94223.4|94173.4|94217.5|94167.5|30
1651549510000|2022-05-03 03:45:10|94218.6|94168.6|94216.6|94166.6|94219.2|94169.2|94213|94163|27
1651549520000|2022-05-03 03:45:20|94216.3|94166.3|94213.5|94163.5|94216.6|94166.6|94212.7|94162.7|16
1651549530000|2022-05-03 03:45:30|94213.8|94163.8|94211.1|94161.1|94215.3|94165.3|94210.9|94160.9|26
1651549540000|2022-05-03 03:45:40|94211.7|94161.7|94211.6|94161.6|94215.4|94165.4|94210.2|94160.2|42
1651549550000|2022-05-03 03:45:50|94211.5|94161.5|94212.8|94162.8|94213|94163|94198.4|94148.4|31
1651549560000|2022-05-03 03:46:00|94212|94162|94210.8|94160.8|94218.5|94168.5|94203.8|94153.8|50
1651549570000|2022-05-03 03:46:10|94210.9|94160.9|94216.9|94166.9|94217.3|94167.3|94204.8|94154.8|56
1651549580000|2022-05-03 03:46:20|94216.4|94166.4|94216.8|94166.8|94218.8|94168.8|94215.4|94165.4|25
1651549590000|2022-05-03 03:46:30|94216|94166|94215.5|94165.5|94216.8|94166.8|94214.8|94164.8|16
1651549600000|2022-05-03 03:46:40|94215.8|94165.8|94215|94165|94215.8|94165.8|94213.1|94163.1|13
1651549610000|2022-05-03 03:46:50|94215.6|94165.6|94216.2|94166.2|94216.5|94166.5|94213.4|94163.4|8
1651549620000|2022-05-03 03:47:00|94216.7|94166.7|94214.7|94164.7|94219.6|94169.6|94214.4|94164.4|29
1651549630000|2022-05-03 03:47:10|94212.8|94162.8|94212.4|94162.4|94215.8|94165.8|94208.6|94158.6|28
1651549640000|2022-05-03 03:47:20|94213.8|94163.8|94214.4|94164.4|94215.5|94165.5|94210.1|94160.1|25
1651549650000|2022-05-03 03:47:30|94212.6|94162.6|94216.5|94166.5|94218.5|94168.5|94212.1|94162.1|19
1651549660000|2022-05-03 03:47:40|94217.2|94167.2|94217|94167|94217.6|94167.6|94213.5|94163.5|16
1651549670000|2022-05-03 03:47:50|94214.1|94164.1|94216.4|94166.4|94217.5|94167.5|94213|94163|12
1651549680000|2022-05-03 03:48:00|94212.8|94162.8|94213.5|94163.5|94215.3|94165.3|94212.1|94162.1|13
1651549690000|2022-05-03 03:48:10|94212.6|94162.6|94212.1|94162.1|94216|94166|94212.1|94162.1|10
1651549700000|2022-05-03 03:48:20|94212.2|94162.2|94213|94163|94216.1|94166.1|94212.2|94162.2|15
1651549710000|2022-05-03 03:48:30|94213.8|94163.8|94204.8|94154.8|94213.8|94163.8|94200.5|94150.5|37
1651549720000|2022-05-03 03:48:40|94204.1|94154.1|94204.6|94154.6|94205.7|94155.7|94200.7|94150.7|23
1651549730000|2022-05-03 03:48:50|94204.2|94154.2|94201.3|94151.3|94204.2|94154.2|94197.3|94147.3|25
1651549740000|2022-05-03 03:49:00|94199.2|94149.2|94205.6|94155.6|94206.6|94156.6|94199.2|94149.2|39
1651549750000|2022-05-03 03:49:10|94205.1|94155.1|94204.7|94154.7|94205.3|94155.3|94201.8|94151.8|19
1651549760000|2022-05-03 03:49:20|94204.1|94154.1|94202|94152|94206.2|94156.2|94200.2|94150.2|31
1651549770000|2022-05-03 03:49:30|94201.9|94151.9|94204.7|94154.7|94204.7|94154.7|94199.6|94149.6|34
1651549780000|2022-05-03 03:49:40|94202.4|94152.4|94202|94152|94204.6|94154.6|94201.2|94151.2|18
1651549790000|2022-05-03 03:49:50|94205.1|94155.1|94201.4|94151.4|94205.2|94155.2|94201.4|94151.4|22
1651549800000|2022-05-03 03:50:00|94209.4|94159.4|94206.1|94156.1|94209.4|94159.4|94198.2|94148.2|23
1651549810000|2022-05-03 03:50:10|94205.8|94155.8|94199.3|94149.3|94206.2|94156.2|94197.5|94147.5|22
1651549820000|2022-05-03 03:50:20|94199.7|94149.7|94197.6|94147.6|94201.3|94151.3|94194.7|94144.7|33
1651549830000|2022-05-03 03:50:30|94196.6|94146.6|94196.5|94146.5|94198.1|94148.1|94194.3|94144.3|25
1651549840000|2022-05-03 03:50:40|94194.7|94144.7|94192.6|94142.6|94199.1|94149.1|94191.8|94141.8|12
1651549850000|2022-05-03 03:50:50|94191.7|94141.7|94193.7|94143.7|94199.8|94149.8|94190.6|94140.6|34
1651549860000|2022-05-03 03:51:00|94195.6|94145.6|94197|94147|94201.5|94151.5|94194.1|94144.1|25
1651549870000|2022-05-03 03:51:10|94196.2|94146.2|94194.4|94144.4|94198|94148|94194.1|94144.1|25
1651549880000|2022-05-03 03:51:20|94194.2|94144.2|94196.8|94146.8|94197.1|94147.1|94194.2|94144.2|24
1651549890000|2022-05-03 03:51:30|94197|94147|94198.2|94148.2|94198.2|94148.2|94195|94145|23
1651549900000|2022-05-03 03:51:40|94198.8|94148.8|94195.8|94145.8|94198.8|94148.8|94195.1|94145.1|29
1651549910000|2022-05-03 03:51:50|94198.3|94148.3|94199.4|94149.4|94199.7|94149.7|94196.1|94146.1|30
1651549920000|2022-05-03 03:52:00|94199.7|94149.7|94199.7|94149.7|94199.9|94149.9|94195.2|94145.2|28
1651549930000|2022-05-03 03:52:10|94199|94149|94197.4|94147.4|94199.7|94149.7|94194.7|94144.7|31
1651549940000|2022-05-03 03:52:20|94199.3|94149.3|94197.6|94147.6|94200.3|94150.3|94197.2|94147.2|14
1651549950000|2022-05-03 03:52:30|94196.6|94146.6|94197.4|94147.4|94197.4|94147.4|94192.6|94142.6|16
1651549960000|2022-05-03 03:52:40|94197.8|94147.8|94195.9|94145.9|94198.6|94148.6|94194|94144|24
1651549970000|2022-05-03 03:52:50|94196.7|94146.7|94196.9|94146.9|94198.2|94148.2|94194.8|94144.8|23
1651549980000|2022-05-03 03:53:00|94196.5|94146.5|94197.5|94147.5|94197.8|94147.8|94193.7|94143.7|25
1651549990000|2022-05-03 03:53:10|94196.3|94146.3|94194.5|94144.5|94196.5|94146.5|94193.8|94143.8|18
1651550000000|2022-05-03 03:53:20|94195|94145|94196.9|94146.9|94197.5|94147.5|94195|94145|14
1651550010000|2022-05-03 03:53:30|94197.3|94147.3|94200.5|94150.5|94200.5|94150.5|94194.8|94144.8|32
1651550020000|2022-05-03 03:53:40|94198.3|94148.3|94203.2|94153.2|94205.3|94155.3|94196.7|94146.7|31
1651550030000|2022-05-03 03:53:50|94201.4|94151.4|94201.4|94151.4|94204.4|94154.4|94196.1|94146.1|20
1651550040000|2022-05-03 03:54:00|94200.4|94150.4|94198.9|94148.9|94200.6|94150.6|94198.9|94148.9|28
1651550050000|2022-05-03 03:54:10|94199.8|94149.8|94194.1|94144.1|94202.1|94152.1|94193.3|94143.3|31
1651550060000|2022-05-03 03:54:20|94194|94144|94200.6|94150.6|94201.2|94151.2|94193.9|94143.9|26
1651550070000|2022-05-03 03:54:30|94200|94150|94241.7|94191.7|94241.7|94191.7|94199.3|94149.3|60
1651550080000|2022-05-03 03:54:40|94238.9|94188.9|94233.2|94183.2|94239.9|94189.9|94230.1|94180.1|45
1651550090000|2022-05-03 03:54:50|94233.9|94183.9|94232.7|94182.7|94237.5|94187.5|94231.6|94181.6|38
1651550100000|2022-05-03 03:55:00|94233.5|94183.5|94245.4|94195.4|94253.7|94203.7|94228.2|94178.2|50
1651550110000|2022-05-03 03:55:10|94245.3|94195.3|94247.5|94197.5|94249.7|94199.7|94245.3|94195.3|45
1651550120000|2022-05-03 03:55:20|94248.2|94198.2|94245.9|94195.9|94249.1|94199.1|94245.9|94195.9|10
1651550130000|2022-05-03 03:55:30|94248|94198|94250|94200|94250.2|94200.2|94231.5|94181.5|58
1651550140000|2022-05-03 03:55:40|94249.1|94199.1|94248.9|94198.9|94252.1|94202.1|94246.7|94196.7|48
1651550150000|2022-05-03 03:55:50|94249|94199|94249.5|94199.5|94250.2|94200.2|94247.9|94197.9|27
1651550160000|2022-05-03 03:56:00|94249.1|94199.1|94248.8|94198.8|94255.1|94205.1|94245.1|94195.1|45
1651550170000|2022-05-03 03:56:10|94247.6|94197.6|94253.2|94203.2|94256.1|94206.1|94246.3|94196.3|46
1651550180000|2022-05-03 03:56:20|94253.3|94203.3|94250.4|94200.4|94255.4|94205.4|94249.6|94199.6|44
1651550190000|2022-05-03 03:56:30|94253.5|94203.5|94253.9|94203.9|94257.3|94207.3|94250.3|94200.3|44
1651550200000|2022-05-03 03:56:40|94253|94203|94252.6|94202.6|94259|94209|94252.2|94202.2|37
1651550210000|2022-05-03 03:56:50|94250.2|94200.2|94249.9|94199.9|94255.7|94205.7|94248.9|94198.9|36
1651550220000|2022-05-03 03:57:00|94250.3|94200.3|94248.3|94198.3|94255.7|94205.7|94243.8|94193.8|46
1651550230000|2022-05-03 03:57:10|94248.8|94198.8|94247.2|94197.2|94253.3|94203.3|94242.3|94192.3|39
1651550240000|2022-05-03 03:57:20|94243.9|94193.9|94241.5|94191.5|94245.2|94195.2|94241.5|94191.5|19
1651550250000|2022-05-03 03:57:30|94242.7|94192.7|94241.4|94191.4|94243.1|94193.1|94241.4|94191.4|5
1651550260000|2022-05-03 03:57:40|94242.6|94192.6|94239|94189|94243.1|94193.1|94239|94189|11
1651550270000|2022-05-03 03:57:50|94238.9|94188.9|94247.7|94197.7|94248.5|94198.5|94238.9|94188.9|33
1651550280000|2022-05-03 03:58:00|94247.9|94197.9|94242|94192|94249.9|94199.9|94241.6|94191.6|33
1651550290000|2022-05-03 03:58:10|94241.8|94191.8|94242.7|94192.7|94246.2|94196.2|94237.1|94187.1|32
1651550300000|2022-05-03 03:58:20|94247.3|94197.3|94248.3|94198.3|94251.8|94201.8|94245.2|94195.2|54
1651550310000|2022-05-03 03:58:30|94248.2|94198.2|94243.7|94193.7|94249.2|94199.2|94241.2|94191.2|64
1651550320000|2022-05-03 03:58:40|94244.8|94194.8|94239.3|94189.3|94246.3|94196.3|94239.3|94189.3|48
1651550330000|2022-05-03 03:58:50|94240.4|94190.4|94244.6|94194.6|94245.5|94195.5|94238.2|94188.2|46
1651550340000|2022-05-03 03:59:00|94244.8|94194.8|94241.8|94191.8|94246.1|94196.1|94241.1|94191.1|44
1651550350000|2022-05-03 03:59:10|94241.6|94191.6|94242.1|94192.1|94245.3|94195.3|94240.9|94190.9|54
1651550360000|2022-05-03 03:59:20|94242.5|94192.5|94245.5|94195.5|94251.9|94201.9|94241.6|94191.6|40
1651550370000|2022-05-03 03:59:30|94245.2|94195.2|94244.4|94194.4|94247.3|94197.3|94241.4|94191.4|51
1651550380000|2022-05-03 03:59:40|94244.9|94194.9|94247.9|94197.9|94247.9|94197.9|94244.1|94194.1|24
1651550390000|2022-05-03 03:59:50|94248.3|94198.3|94248.3|94198.3|94250.3|94200.3|94245.3|94195.3|37
1651550400000|2022-05-03 04:00:00|94247.2|94197.2|94248.4|94198.4|94252.1|94202.1|94242.7|94192.7|52
1651550410000|2022-05-03 04:00:10|94248.2|94198.2|94244.7|94194.7|94250.6|94200.6|94244.7|94194.7|43
1651550420000|2022-05-03 04:00:20|94244.1|94194.1|94249.5|94199.5|94251.6|94201.6|94242.1|94192.1|58
1651550430000|2022-05-03 04:00:30|94248.9|94198.9|94247.8|94197.8|94250.4|94200.4|94244.9|94194.9|47
1651550440000|2022-05-03 04:00:40|94248|94198|94242.7|94192.7|94248.2|94198.2|94242.7|94192.7|33
1651550450000|2022-05-03 04:00:50|94244|94194|94249.6|94199.6|94250.5|94200.5|94240.3|94190.3|50
1651550460000|2022-05-03 04:01:00|94250.5|94200.5|94259.7|94209.7|94259.7|94209.7|94246.1|94196.1|53
1651550470000|2022-05-03 04:01:10|94259.6|94209.6|94253.6|94203.6|94260.1|94210.1|94252.1|94202.1|37
1651550480000|2022-05-03 04:01:20|94253.2|94203.2|94252.6|94202.6|94259.3|94209.3|94252.5|94202.5|27
1651550490000|2022-05-03 04:01:30|94253.2|94203.2|94259.5|94209.5|94262.5|94212.5|94253.2|94203.2|45
1651550500000|2022-05-03 04:01:40|94258|94208|94256|94206|94260.8|94210.8|94256|94206|37
1651550510000|2022-05-03 04:01:50|94257.5|94207.5|94260.9|94210.9|94265.5|94215.5|94253.9|94203.9|44
1651550520000|2022-05-03 04:02:00|94261.2|94211.2|94259.3|94209.3|94264.6|94214.6|94254.3|94204.3|57
1651550530000|2022-05-03 04:02:10|94258|94208|94261.3|94211.3|94263.9|94213.9|94257.6|94207.6|21
1651550540000|2022-05-03 04:02:20|94260.8|94210.8|94261.9|94211.9|94262.4|94212.4|94256.7|94206.7|28
1651550550000|2022-05-03 04:02:30|94261.5|94211.5|94262.7|94212.7|94264.1|94214.1|94254.2|94204.2|36
1651550560000|2022-05-03 04:02:40|94260.4|94210.4|94263.5|94213.5|94268.6|94218.6|94260.3|94210.3|33
1651550570000|2022-05-03 04:02:50|94262.1|94212.1|94266.2|94216.2|94266.2|94216.2|94262.1|94212.1|12
1651550580000|2022-05-03 04:03:00|94265.4|94215.4|94267.4|94217.4|94267.4|94217.4|94261.1|94211.1|23
1651550590000|2022-05-03 04:03:10|94266.6|94216.6|94270.1|94220.1|94272.8|94222.8|94258|94208|30
1651550600000|2022-05-03 04:03:20|94270.7|94220.7|94268.8|94218.8|94272.8|94222.8|94268.7|94218.7|13
1651550610000|2022-05-03 04:03:30|94272.7|94222.7|94268.7|94218.7|94273|94223|94268.7|94218.7|5
1651550620000|2022-05-03 04:03:40|94267.3|94217.3|94269.4|94219.4|94271.1|94221.1|94264.6|94214.6|24
1651550630000|2022-05-03 04:03:50|94266.6|94216.6|94268.7|94218.7|94268.7|94218.7|94265.9|94215.9|7
1651550640000|2022-05-03 04:04:00|94267.3|94217.3|94267.4|94217.4|94268.2|94218.2|94266.2|94216.2|7
1651550650000|2022-05-03 04:04:10|94266|94216|94269.6|94219.6|94273.5|94223.5|94265.5|94215.5|10
1651550660000|2022-05-03 04:04:20|94264|94214|94268.4|94218.4|94272.3|94222.3|94264|94214|11
1651550670000|2022-05-03 04:04:30|94274.6|94224.6|94265.1|94215.1|94274.6|94224.6|94261.3|94211.3|22
1651550680000|2022-05-03 04:04:40|94264.9|94214.9|94270.9|94220.9|94273.4|94223.4|94264.9|94214.9|33
1651550690000|2022-05-03 04:04:50|94272|94222|94274.6|94224.6|94277.5|94227.5|94270.8|94220.8|35
1651550700000|2022-05-03 04:05:00|94274.8|94224.8|94277.9|94227.9|94281.6|94231.6|94267|94217|23
1651550710000|2022-05-03 04:05:10|94281.1|94231.1|94277.5|94227.5|94282.4|94232.4|94275.9|94225.9|35
1651550720000|2022-05-03 04:05:20|94278.1|94228.1|94274.6|94224.6|94278.8|94228.8|94273|94223|29
1651550730000|2022-05-03 04:05:30|94273.8|94223.8|94277.6|94227.6|94278.5|94228.5|94273.1|94223.1|20
1651550740000|2022-05-03 04:05:40|94274.9|94224.9|94276.3|94226.3|94278.3|94228.3|94274|94224|24
1651550750000|2022-05-03 04:05:50|94276.6|94226.6|94279.1|94229.1|94279.1|94229.1|94276|94226|15
1651550760000|2022-05-03 04:06:00|94281.3|94231.3|94277.3|94227.3|94281.3|94231.3|94276.5|94226.5|28
1651550770000|2022-05-03 04:06:10|94276.3|94226.3|94276.6|94226.6|94279.5|94229.5|94270.8|94220.8|20
1651550780000|2022-05-03 04:06:20|94276.4|94226.4|94275.5|94225.5|94280.1|94230.1|94274.3|94224.3|27
1651550790000|2022-05-03 04:06:30|94275.6|94225.6|94274.2|94224.2|94276.4|94226.4|94274.2|94224.2|15
1651550800000|2022-05-03 04:06:40|94274.1|94224.1|94273.1|94223.1|94276.1|94226.1|94273.1|94223.1|7
1651550810000|2022-05-03 04:06:50|94274.5|94224.5|94274.4|94224.4|94276.5|94226.5|94272.5|94222.5|10
1651550820000|2022-05-03 04:07:00|94276.1|94226.1|94271.8|94221.8|94279.4|94229.4|94271.8|94221.8|8
1651550830000|2022-05-03 04:07:10|94267.6|94217.6|94272.8|94222.8|94272.8|94222.8|94262.2|94212.2|7
1651550840000|2022-05-03 04:07:20|94273.9|94223.9|94268.3|94218.3|94278.4|94228.4|94267.2|94217.2|29
1651550850000|2022-05-03 04:07:30|94267.1|94217.1|94271.6|94221.6|94271.9|94221.9|94266.6|94216.6|24
1651550860000|2022-05-03 04:07:40|94270.3|94220.3|94272.1|94222.1|94272.3|94222.3|94269.7|94219.7|14
1651550870000|2022-05-03 04:07:50|94273.3|94223.3|94274.3|94224.3|94275|94225|94270.8|94220.8|10
1651550880000|2022-05-03 04:08:00|94276.7|94226.7|94273.4|94223.4|94277|94227|94270.8|94220.8|13
1651550890000|2022-05-03 04:08:10|94269.9|94219.9|94273.5|94223.5|94276.2|94226.2|94269.7|94219.7|27
1651550900000|2022-05-03 04:08:20|94273.9|94223.9|94272.4|94222.4|94277.2|94227.2|94272.1|94222.1|19
1651550910000|2022-05-03 04:08:30|94271.4|94221.4|94271|94221|94273|94223|94271|94221|4
1651550920000|2022-05-03 04:08:40|94270.7|94220.7|94271.9|94221.9|94271.9|94221.9|94270.7|94220.7|3
1651550930000|2022-05-03 04:08:50|94272.5|94222.5|94264.2|94214.2|94278.3|94228.3|94261.6|94211.6|16
1651550940000|2022-05-03 04:09:00|94265.6|94215.6|94259|94209|94267.8|94217.8|94254.8|94204.8|30
1651550950000|2022-05-03 04:09:10|94257.9|94207.9|94258.8|94208.8|94259|94209|94256.5|94206.5|15
1651550960000|2022-05-03 04:09:20|94254.4|94204.4|94258.7|94208.7|94258.7|94208.7|94254.3|94204.3|23
1651550970000|2022-05-03 04:09:30|94258.6|94208.6|94251.7|94201.7|94258.6|94208.6|94251.7|94201.7|27
1651550980000|2022-05-03 04:09:40|94251.8|94201.8|94250.7|94200.7|94256.5|94206.5|94250.6|94200.6|36
1651550990000|2022-05-03 04:09:50|94252.5|94202.5|94255.1|94205.1|94255.5|94205.5|94251|94201|33
1651551000000|2022-05-03 04:10:00|94255.5|94205.5|94257|94207|94257.9|94207.9|94254.3|94204.3|29
1651551010000|2022-05-03 04:10:10|94256.9|94206.9|94257.9|94207.9|94258.1|94208.1|94255.7|94205.7|18
1651551020000|2022-05-03 04:10:20|94258|94208|94261.8|94211.8|94263.1|94213.1|94257.9|94207.9|5
1651551030000|2022-05-03 04:10:30|94261.5|94211.5|94261.1|94211.1|94261.9|94211.9|94257.4|94207.4|15
1651551040000|2022-05-03 04:10:40|94260.5|94210.5|94253.3|94203.3|94260.9|94210.9|94253.3|94203.3|9
1651551050000|2022-05-03 04:10:50|94253.4|94203.4|94253|94203|94253.6|94203.6|94252.9|94202.9|5
1651551060000|2022-05-03 04:11:00|94255.6|94205.6|94256.1|94206.1|94259.4|94209.4|94255.6|94205.6|12
1651551070000|2022-05-03 04:11:10|94256.4|94206.4|94253.8|94203.8|94256.7|94206.7|94251.5|94201.5|19
1651551080000|2022-05-03 04:11:20|94249.1|94199.1|94257.3|94207.3|94257.3|94207.3|94249.1|94199.1|8
1651551090000|2022-05-03 04:11:30|94253.2|94203.2|94252|94202|94253.2|94203.2|94252|94202|2
1651551100000|2022-05-03 04:11:40|94253.3|94203.3|94252.8|94202.8|94254.2|94204.2|94248.5|94198.5|7
1651551110000|2022-05-03 04:11:50|94252.3|94202.3|94255.8|94205.8|94255.8|94205.8|94251.7|94201.7|10
1651551120000|2022-05-03 04:12:00|94255.7|94205.7|94251.7|94201.7|94255.7|94205.7|94251.4|94201.4|9
1651551130000|2022-05-03 04:12:10|94252.1|94202.1|94250.5|94200.5|94252.1|94202.1|94250.5|94200.5|2
1651551140000|2022-05-03 04:12:20|94249.3|94199.3|94253.3|94203.3|94254.8|94204.8|94248.2|94198.2|11
1651551150000|2022-05-03 04:12:30|94253.7|94203.7|94249.3|94199.3|94256.6|94206.6|94249.3|94199.3|17
1651551160000|2022-05-03 04:12:40|94248.2|94198.2|94252.1|94202.1|94253.4|94203.4|94247.6|94197.6|19
1651551170000|2022-05-03 04:12:50|94252.7|94202.7|94252.3|94202.3|94254.7|94204.7|94250.1|94200.1|19
1651551180000|2022-05-03 04:13:00|94252.5|94202.5|94252.2|94202.2|94253.6|94203.6|94251.1|94201.1|18
1651551190000|2022-05-03 04:13:10|94252.9|94202.9|94249.9|94199.9|94252.9|94202.9|94249.2|94199.2|6
1651551200000|2022-05-03 04:13:20|94251.8|94201.8|94255|94205|94256|94206|94251.6|94201.6|24
1651551210000|2022-05-03 04:13:30|94255.2|94205.2|94251.4|94201.4|94256.5|94206.5|94249.6|94199.6|26
1651551220000|2022-05-03 04:13:40|94251.6|94201.6|94250.6|94200.6|94252.4|94202.4|94250.5|94200.5|15
1651551230000|2022-05-03 04:13:50|94248.9|94198.9|94250|94200|94250|94200|94248.1|94198.1|5
1651551240000|2022-05-03 04:14:00|94248.5|94198.5|94253.8|94203.8|94253.8|94203.8|94244.1|94194.1|8
1651551250000|2022-05-03 04:14:10|94254|94204|94252.4|94202.4|94254.2|94204.2|94251.5|94201.5|20
1651551260000|2022-05-03 04:14:20|94252.1|94202.1|94247.3|94197.3|94253.4|94203.4|94247.3|94197.3|20
1651551270000|2022-05-03 04:14:30|94247.1|94197.1|94250.1|94200.1|94254|94204|94247.1|94197.1|16
1651551280000|2022-05-03 04:14:40|94249.9|94199.9|94253.5|94203.5|94254.1|94204.1|94249.9|94199.9|19
1651551290000|2022-05-03 04:14:50|94253.8|94203.8|94262.3|94212.3|94262.3|94212.3|94253.4|94203.4|19
1651551300000|2022-05-03 04:15:00|94262.7|94212.7|94259.5|94209.5|94263.2|94213.2|94259.5|94209.5|16
1651551310000|2022-05-03 04:15:10|94261.1|94211.1|94257.9|94207.9|94261.3|94211.3|94257|94207|14
1651551320000|2022-05-03 04:15:20|94257.5|94207.5|94259.9|94209.9|94261.9|94211.9|94256.4|94206.4|17
1651551330000|2022-05-03 04:15:30|94259|94209|94261.7|94211.7|94263.8|94213.8|94257.3|94207.3|17
1651551340000|2022-05-03 04:15:40|94261.2|94211.2|94261.9|94211.9|94261.9|94211.9|94258.4|94208.4|7
1651551350000|2022-05-03 04:15:50|94259.7|94209.7|94260.9|94210.9|94262.4|94212.4|94259.7|94209.7|12
1651551360000|2022-05-03 04:16:00|94260.5|94210.5|94261.7|94211.7|94262|94212|94260.2|94210.2|17
1651551370000|2022-05-03 04:16:10|94261.6|94211.6|94260.4|94210.4|94262.5|94212.5|94257|94207|13
1651551380000|2022-05-03 04:16:20|94261.6|94211.6|94262.7|94212.7|94264.5|94214.5|94259.9|94209.9|7
1651551390000|2022-05-03 04:16:30|94260.8|94210.8|94259.7|94209.7|94260.8|94210.8|94257.8|94207.8|8
1651551400000|2022-05-03 04:16:40|94260|94210|94260.4|94210.4|94261.3|94211.3|94259.2|94209.2|15
1651551410000|2022-05-03 04:16:50|94260.1|94210.1|94265.8|94215.8|94266.6|94216.6|94260.1|94210.1|19
1651551420000|2022-05-03 04:17:00|94265.5|94215.5|94263.5|94213.5|94265.8|94215.8|94261|94211|19
1651551430000|2022-05-03 04:17:10|94261.6|94211.6|94262.5|94212.5|94264.3|94214.3|94261.6|94211.6|12
1651551440000|2022-05-03 04:17:20|94262|94212|94263.5|94213.5|94263.8|94213.8|94260.5|94210.5|25
1651551450000|2022-05-03 04:17:30|94263.6|94213.6|94260.4|94210.4|94264.1|94214.1|94256.4|94206.4|19
1651551460000|2022-05-03 04:17:40|94263.4|94213.4|94260.9|94210.9|94264.1|94214.1|94259|94209|10
1651551470000|2022-05-03 04:17:50|94262.3|94212.3|94259|94209|94262.3|94212.3|94257.6|94207.6|22
1651551480000|2022-05-03 04:18:00|94258.7|94208.7|94258.1|94208.1|94259.4|94209.4|94256.9|94206.9|21
1651551490000|2022-05-03 04:18:10|94254.2|94204.2|94261.6|94211.6|94261.7|94211.7|94254.2|94204.2|11
1651551500000|2022-05-03 04:18:20|94260.4|94210.4|94261.8|94211.8|94263.1|94213.1|94259.9|94209.9|26
1651551510000|2022-05-03 04:18:30|94261.7|94211.7|94262.2|94212.2|94265.6|94215.6|94261.7|94211.7|5
1651551520000|2022-05-03 04:18:40|94261.5|94211.5|94259.1|94209.1|94261.9|94211.9|94258.9|94208.9|6
1651551530000|2022-05-03 04:18:50|94259|94209|94259.4|94209.4|94259.4|94209.4|94257.8|94207.8|6
1651551540000|2022-05-03 04:19:00|94259.3|94209.3|94261.5|94211.5|94263.7|94213.7|94257.9|94207.9|22
1651551550000|2022-05-03 04:19:10|94260.7|94210.7|94258.4|94208.4|94263.2|94213.2|94255.9|94205.9|27
1651551560000|2022-05-03 04:19:20|94257.9|94207.9|94260.7|94210.7|94260.9|94210.9|94255.7|94205.7|17
1651551570000|2022-05-03 04:19:30|94260.6|94210.6|94260|94210|94261|94211|94259.7|94209.7|4
1651551580000|2022-05-03 04:19:40|94260.1|94210.1|94255.8|94205.8|94260.1|94210.1|94254.7|94204.7|16
1651551590000|2022-05-03 04:19:50|94255.4|94205.4|94260.6|94210.6|94260.6|94210.6|94255.4|94205.4|13
1651551600000|2022-05-03 04:20:00|94261.5|94211.5|94261.2|94211.2|94261.5|94211.5|94254.8|94204.8|15
1651551610000|2022-05-03 04:20:10|94259.7|94209.7|94256.8|94206.8|94260.3|94210.3|94256.1|94206.1|19
1651551620000|2022-05-03 04:20:20|94256.1|94206.1|94257.6|94207.6|94259.1|94209.1|94256|94206|10
1651551630000|2022-05-03 04:20:30|94258|94208|94263.2|94213.2|94264|94214|94257.6|94207.6|23
1651551640000|2022-05-03 04:20:40|94261.4|94211.4|94261|94211|94261.7|94211.7|94259.5|94209.5|38
1651551650000|2022-05-03 04:20:50|94260.6|94210.6|94259.4|94209.4|94261.5|94211.5|94259|94209|33
1651551660000|2022-05-03 04:21:00|94260.1|94210.1|94261.8|94211.8|94263.1|94213.1|94259|94209|39
1651551670000|2022-05-03 04:21:10|94261|94211|94258.2|94208.2|94263.1|94213.1|94258.2|94208.2|38
1651551680000|2022-05-03 04:21:20|94259.4|94209.4|94261.8|94211.8|94262.3|94212.3|94258.3|94208.3|42
1651551690000|2022-05-03 04:21:30|94262|94212|94263.1|94213.1|94263.8|94213.8|94260.8|94210.8|15
1651551700000|2022-05-03 04:21:40|94263|94213|94264.7|94214.7|94266.3|94216.3|94262.3|94212.3|17
1651551710000|2022-05-03 04:21:50|94265.1|94215.1|94263.9|94213.9|94265.1|94215.1|94263.1|94213.1|13
1651551720000|2022-05-03 04:22:00|94264|94214|94264.8|94214.8|94266.4|94216.4|94260|94210|32
1651551730000|2022-05-03 04:22:10|94265.2|94215.2|94265.5|94215.5|94265.9|94215.9|94264.3|94214.3|10
1651551740000|2022-05-03 04:22:20|94263.7|94213.7|94265.9|94215.9|94266.7|94216.7|94263.7|94213.7|23
1651551750000|2022-05-03 04:22:30|94266.1|94216.1|94264.4|94214.4|94266.9|94216.9|94263.6|94213.6|50
1651551760000|2022-05-03 04:22:40|94262.9|94212.9|94272.3|94222.3|94275.1|94225.1|94262.9|94212.9|42
1651551770000|2022-05-03 04:22:50|94272.7|94222.7|94270.8|94220.8|94272.7|94222.7|94270.8|94220.8|7
1651551780000|2022-05-03 04:23:00|94271.3|94221.3|94274.4|94224.4|94276.1|94226.1|94271.2|94221.2|27
1651551790000|2022-05-03 04:23:10|94274.6|94224.6|94276.7|94226.7|94277.7|94227.7|94273.6|94223.6|29
1651551800000|2022-05-03 04:23:20|94276.1|94226.1|94271.9|94221.9|94277.6|94227.6|94271.7|94221.7|21
1651551810000|2022-05-03 04:23:30|94272.8|94222.8|94270.9|94220.9|94274.3|94224.3|94269.5|94219.5|36
1651551820000|2022-05-03 04:23:40|94271.2|94221.2|94274.3|94224.3|94275.1|94225.1|94266.4|94216.4|45
1651551830000|2022-05-03 04:23:50|94273.1|94223.1|94274.2|94224.2|94274.2|94224.2|94272.9|94222.9|6
1651551840000|2022-05-03 04:24:00|94274.4|94224.4|94272.4|94222.4|94274.7|94224.7|94272.4|94222.4|19
1651551850000|2022-05-03 04:24:10|94272.6|94222.6|94274.1|94224.1|94276.7|94226.7|94267.1|94217.1|25
1651551860000|2022-05-03 04:24:20|94274|94224|94271.9|94221.9|94275.3|94225.3|94271.5|94221.5|22
1651551870000|2022-05-03 04:24:30|94271.8|94221.8|94270.9|94220.9|94272.9|94222.9|94269.6|94219.6|11
1651551880000|2022-05-03 04:24:40|94269|94219|94269.8|94219.8|94270.9|94220.9|94268.3|94218.3|14
1651551890000|2022-05-03 04:24:50|94269.7|94219.7|94268.8|94218.8|94272|94222|94268.8|94218.8|28
1651551900000|2022-05-03 04:25:00|94269|94219|94269.2|94219.2|94269.9|94219.9|94268|94218|29
1651551910000|2022-05-03 04:25:10|94270|94220|94266.9|94216.9|94270|94220|94266.7|94216.7|23
1651551920000|2022-05-03 04:25:20|94265.4|94215.4|94267.9|94217.9|94269.3|94219.3|94265.4|94215.4|8
1651551930000|2022-05-03 04:25:30|94269|94219|94267.4|94217.4|94269.2|94219.2|94266.6|94216.6|38
1651551940000|2022-05-03 04:25:40|94267.3|94217.3|94268.5|94218.5|94268.8|94218.8|94266.3|94216.3|23
1651551950000|2022-05-03 04:25:50|94268.4|94218.4|94268.7|94218.7|94269.6|94219.6|94267.6|94217.6|31
1651551960000|2022-05-03 04:26:00|94268.9|94218.9|94269|94219|94270.3|94220.3|94268.5|94218.5|36
1651551970000|2022-05-03 04:26:10|94269.4|94219.4|94267.5|94217.5|94269.4|94219.4|94267.5|94217.5|12
1651551980000|2022-05-03 04:26:20|94268.2|94218.2|94269.3|94219.3|94269.3|94219.3|94264.5|94214.5|24
1651551990000|2022-05-03 04:26:30|94268.9|94218.9|94267.7|94217.7|94269.2|94219.2|94266.4|94216.4|10
1651552000000|2022-05-03 04:26:40|94270|94220|94269.4|94219.4|94270.7|94220.7|94266.6|94216.6|21
1651552010000|2022-05-03 04:26:50|94269.3|94219.3|94271.3|94221.3|94272.3|94222.3|94267.8|94217.8|16
1651552020000|2022-05-03 04:27:00|94269.7|94219.7|94274.6|94224.6|94276.2|94226.2|94266.5|94216.5|24
1651552030000|2022-05-03 04:27:10|94274.7|94224.7|94275.9|94225.9|94279.1|94229.1|94272.2|94222.2|57
1651552040000|2022-05-03 04:27:20|94276.3|94226.3|94273.8|94223.8|94276.3|94226.3|94270|94220|49
1651552050000|2022-05-03 04:27:30|94272.9|94222.9|94272.8|94222.8|94273.5|94223.5|94270.4|94220.4|40
1651552060000|2022-05-03 04:27:40|94272|94222|94274.5|94224.5|94274.5|94224.5|94272|94222|5
1651552070000|2022-05-03 04:27:50|94274.7|94224.7|94274.2|94224.2|94274.8|94224.8|94267.2|94217.2|17
1651552080000|2022-05-03 04:28:00|94274.5|94224.5|94274.9|94224.9|94276.6|94226.6|94269|94219|27
1651552090000|2022-05-03 04:28:10|94274|94224|94241.8|94191.8|94276.9|94226.9|94240.8|94190.8|58
1651552100000|2022-05-03 04:28:20|94251.7|94201.7|94225.2|94175.2|94255.3|94201.7|94217.7|94144.8|47
1651552110000|2022-05-03 04:28:30|94225.4|94175.4|94230.2|94180.2|94251.9|94185.9|94225.4|94146.7|20
1651552120000|2022-05-03 04:28:40|94225.4|94175.4|94233.7|94183.7|94248.5|94184.5|94225.1|94137.4|20
1651552130000|2022-05-03 04:28:50|94240.1|94136.5|94221.3|94171.3|94248.3|94180.6|94210.1|94136.5|34
1651552140000|2022-05-03 04:29:00|94224.1|94174.1|94222.1|94172.1|94241.7|94178.7|94214.5|94144.7|30
1651552150000|2022-05-03 04:29:10|94244.1|94150|94222.5|94172.5|94245.8|94172.8|94222.3|94133.7|16
1651552160000|2022-05-03 04:29:20|94228.1|94178.1|94225|94175|94231|94181|94217.8|94167.8|26
1651552170000|2022-05-03 04:29:30|94224.6|94174.6|94224.5|94174.5|94244.4|94174.8|94223.7|94134.4|22
1651552180000|2022-05-03 04:29:40|94224.3|94174.3|94230.4|94180.4|94245.1|94186.3|94210.9|94133.7|27
1651552190000|2022-05-03 04:29:50|94227.9|94177.9|94227|94177|94241.7|94191.7|94216.4|94166.4|22
1651552200000|2022-05-03 04:30:00|94227.1|94177.1|94225.3|94124.2|94243.5|94185.2|94201.5|94118|61
1651552210000|2022-05-03 04:30:10|94225.4|94127.9|94225|94118.4|94234.4|94152|94187.9|94109.2|67
1651552220000|2022-05-03 04:30:20|94214.6|94117.1|94214.8|94107.2|94239.5|94148.7|94182|94100.6|71
1651552230000|2022-05-03 04:30:30|94211.7|94110|94208.5|94158.5|94237.9|94172.4|94185.7|94110|68
1651552240000|2022-05-03 04:30:40|94208.6|94158.6|94205.1|94098.8|94229|94159.8|94181.2|94098.8|65
1651552250000|2022-05-03 04:30:50|94206.5|94099.6|94179.5|94129.5|94206.6|94134.5|94173.3|94099.6|57
1651552260000|2022-05-03 04:31:00|94180.5|94130.5|94185.4|94135.4|94192.3|94142.3|94173.7|94123.7|63
1651552270000|2022-05-03 04:31:10|94185.8|94135.8|94176.1|94126.1|94193.9|94143.9|94175.5|94125.5|61
1651552280000|2022-05-03 04:31:20|94176.9|94126.9|94176.1|94126.1|94188.5|94138.5|94170.5|94120.5|52
1651552290000|2022-05-03 04:31:30|94175.5|94125.5|94177.5|94127.5|94177.8|94127.8|94171.3|94121.3|47
1651552300000|2022-05-03 04:31:40|94177.4|94127.4|94177.4|94127.4|94181.1|94131.1|94168.9|94118.9|43
1651552310000|2022-05-03 04:31:50|94176.9|94126.9|94175.4|94125.4|94188.5|94138.5|94172.3|94122.3|58
1651552320000|2022-05-03 04:32:00|94175.6|94125.6|94166.5|94116.5|94176.4|94126.4|94160.7|94110.7|46
1651552330000|2022-05-03 04:32:10|94164.7|94114.7|94166.1|94116.1|94168|94118|94163.3|94113.3|55
1651552340000|2022-05-03 04:32:20|94165.3|94115.3|94154.6|94104.6|94169.5|94119.5|94152.4|94102.4|44
1651552350000|2022-05-03 04:32:30|94156.8|94106.8|94147.4|94097.4|94173.1|94106.8|94141.9|94076.4|51
1651552360000|2022-05-03 04:32:40|94146.1|94096.1|94146.4|94096.4|94177.6|94101.8|94141.7|94061.4|55
1651552370000|2022-05-03 04:32:50|94146.9|94096.9|94085.6|94035.6|94160.1|94099.5|94076.9|94026.9|55
1651552380000|2022-05-03 04:33:00|94090.9|94040.9|94073.5|94023.5|94092.7|94042.7|94062|94012|64
1651552390000|2022-05-03 04:33:10|94075.2|94025.2|94079.1|94029.1|94084|94034|94068.4|94018.4|56
1651552400000|2022-05-03 04:33:20|94079|94029|94071|94021|94105.2|94030.1|94062.1|93981.6|56
1651552410000|2022-05-03 04:33:30|94071.5|94021.5|94031.7|93981.7|94095.8|94022.1|94025|93951.9|49
1651552420000|2022-05-03 04:33:40|94033|93983|94075|93979.7|94077.1|94002.6|94032.9|93960|52
1651552430000|2022-05-03 04:33:50|94050.3|94000.3|94050.6|94000.6|94082.3|94002.5|94037.2|93973|58
1651552440000|2022-05-03 04:34:00|94050.5|94000.5|94038.5|93988.5|94078.8|94006.9|94037.1|93965.5|69
1651552450000|2022-05-03 04:34:10|94039.9|93989.9|94040.6|93990.6|94047.7|93997.7|94033.9|93983.9|45
1651552460000|2022-05-03 04:34:20|94041.3|93991.3|94040.6|93990.6|94045.3|93995.3|94038.6|93988.6|44
1651552470000|2022-05-03 04:34:30|94049|93999|94053.7|94003.7|94056.3|94006.3|94040|93990|33
1651552480000|2022-05-03 04:34:40|94041.5|93991.5|94045.5|93995.5|94067.1|94011.7|94041.5|93969.2|39
1651552490000|2022-05-03 04:34:50|94045.6|93995.6|94056.6|94006.6|94061.9|94011.9|94045.6|93995.6|50
1651552500000|2022-05-03 04:35:00|94054.7|94004.7|94042.8|93992.8|94061.9|94011.9|94038.3|93988.3|49
1651552510000|2022-05-03 04:35:10|94041.7|93991.7|94055.8|94005.8|94060.2|94010.2|94039.6|93989.6|51
1651552520000|2022-05-03 04:35:20|94055.3|94005.3|94049.5|93999.5|94067.5|94017.5|94041.8|93991.8|46
1651552530000|2022-05-03 04:35:30|94055.1|94005.1|94056.4|94006.4|94069.5|94018.8|94045.7|93972.5|48
1651552540000|2022-05-03 04:35:40|94057.8|94007.8|94061.7|94011.7|94077.9|94026.1|94052.9|93983.5|55
1651552550000|2022-05-03 04:35:50|94063.1|94013.1|94057.1|94007.1|94071.3|94021.3|94055.4|94005.4|41
1651552560000|2022-05-03 04:36:00|94068.1|94018.1|94061.3|94011.3|94083.1|94018.3|94053.3|93962.9|57
1651552570000|2022-05-03 04:36:10|94058.7|94008.7|94060.7|94010.7|94065|94015|94053.8|94003.8|41
1651552580000|2022-05-03 04:36:20|94057.9|94007.9|94069.4|94019.4|94072.1|94022.1|94057.5|94007.5|55
1651552590000|2022-05-03 04:36:30|94067|94017|94070.8|94020.8|94081.4|94031.4|94063.4|94013.4|68
1651552600000|2022-05-03 04:36:40|94068.8|94018.8|94107.5|94057.5|94110.5|94060.5|94067.9|94017.9|56
1651552610000|2022-05-03 04:36:50|94104.4|94054.4|94120.4|94070.4|94144.2|94076|94103|94047.4|55
1651552620000|2022-05-03 04:37:00|94120.6|94070.6|94133|94083|94137.4|94087.4|94120.1|94070.1|40
1651552630000|2022-05-03 04:37:10|94132.9|94082.9|94128.3|94078.3|94137|94087|94127.2|94077.2|64
1651552640000|2022-05-03 04:37:20|94127.6|94077.6|94124.9|94074.9|94154.9|94082.1|94118|94052|55
1651552650000|2022-05-03 04:37:30|94124.3|94074.3|94119|94069|94126.1|94076.1|94116.3|94066.3|49
1651552660000|2022-05-03 04:37:40|94118.6|94068.6|94125.1|94075.1|94127.5|94077.5|94117.3|94067.3|41
1651552670000|2022-05-03 04:37:50|94127.3|94077.3|94119.1|94069.1|94127.3|94077.3|94118.8|94068.8|47
1651552680000|2022-05-03 04:38:00|94119.4|94069.4|94118.8|94068.8|94121.1|94071.1|94117.2|94067.2|31
1651552690000|2022-05-03 04:38:10|94118.6|94068.6|94121.4|94071.4|94122.7|94072.7|94117.9|94067.9|27
1651552700000|2022-05-03 04:38:20|94121.6|94071.6|94134.8|94084.8|94137.1|94087.1|94121.5|94071.5|50
1651552710000|2022-05-03 04:38:30|94135.9|94085.9|94128.7|94078.7|94138.7|94088.7|94128.7|94078.7|40
1651552720000|2022-05-03 04:38:40|94130.4|94080.4|94141.1|94091.1|94150|94100|94130.4|94080.4|24
1651552730000|2022-05-03 04:38:50|94167.9|94071.3|94151.2|94101.2|94167.9|94101.2|94139.7|94071.3|31
1651552740000|2022-05-03 04:39:00|94152.5|94102.5|94152.9|94102.9|94154.4|94104.4|94149.1|94099.1|41
1651552750000|2022-05-03 04:39:10|94153.9|94103.9|94142.6|94092.6|94163.7|94103.9|94138.6|94053.2|46
1651552760000|2022-05-03 04:39:20|94142.5|94092.5|94140|94090|94143.6|94093.6|94139.1|94089.1|21
1651552770000|2022-05-03 04:39:30|94140.3|94090.3|94142|94092|94142|94092|94137.5|94087.5|19
1651552780000|2022-05-03 04:39:40|94140.2|94090.2|94142.1|94092.1|94142.2|94092.2|94139.2|94089.2|22
1651552790000|2022-05-03 04:39:50|94140.2|94090.2|94125.4|94075.4|94140.3|94090.3|94118.8|94068.8|42
1651552800000|2022-05-03 04:40:00|94124.9|94074.9|94126.9|94076.9|94127.3|94077.3|94121.2|94071.2|44
1651552810000|2022-05-03 04:40:10|94127.2|94077.2|94124.7|94074.7|94127.6|94077.6|94122.6|94072.6|44
1651552820000|2022-05-03 04:40:20|94125.1|94075.1|94132.3|94082.3|94134|94084|94124.5|94074.5|36
1651552830000|2022-05-03 04:40:30|94132.5|94082.5|94133.7|94083.7|94133.8|94083.8|94120|94070|51
1651552840000|2022-05-03 04:40:40|94133.8|94083.8|94132.5|94082.5|94134.6|94084.6|94129.3|94079.3|15
1651552850000|2022-05-03 04:40:50|94132.3|94082.3|94149.2|94099.2|94153.6|94103.6|94125.2|94075.2|46
1651552860000|2022-05-03 04:41:00|94149|94099|94156.3|94106.3|94156.3|94106.3|94146|94096|32
1651552870000|2022-05-03 04:41:10|94156.4|94106.4|94154.8|94104.8|94191.3|94112.8|94146.7|94062.2|61
1651552880000|2022-05-03 04:41:20|94154.3|94104.3|94157.1|94107.1|94162.2|94112.2|94154.3|94104.3|52
1651552890000|2022-05-03 04:41:30|94158.1|94108.1|94156.4|94106.4|94158.7|94108.7|94154|94104|38
1651552900000|2022-05-03 04:41:40|94156.3|94106.3|94159.5|94109.5|94159.5|94109.5|94154|94104|26
1651552910000|2022-05-03 04:41:50|94158.8|94108.8|94154.7|94104.7|94158.9|94108.9|94147.5|94097.5|34
1651552920000|2022-05-03 04:42:00|94154.8|94104.8|94151|94101|94155.8|94105.8|94149.7|94099.7|36
1651552930000|2022-05-03 04:42:10|94150.9|94100.9|94151.6|94101.6|94152.8|94102.8|94150.7|94100.7|24
1651552940000|2022-05-03 04:42:20|94151.8|94101.8|94152.1|94102.1|94153.9|94103.9|94148.5|94098.5|29
1651552950000|2022-05-03 04:42:30|94151.7|94101.7|94156.3|94106.3|94160.4|94110.4|94150.8|94100.8|41
1651552960000|2022-05-03 04:42:40|94157.2|94107.2|94170|94120|94174.4|94124.4|94156.7|94106.7|40
1651552970000|2022-05-03 04:42:50|94168.1|94118.1|94162|94112|94171.1|94121.1|94161.9|94111.9|43
1651552980000|2022-05-03 04:43:00|94162.5|94112.5|94162.3|94112.3|94165.1|94115.1|94157.3|94107.3|29
1651552990000|2022-05-03 04:43:10|94162.4|94112.4|94161.4|94111.4|94199.3|94115.5|94144.1|94047.3|58
1651553000000|2022-05-03 04:43:20|94161.3|94111.3|94174.9|94124.9|94175.5|94125.5|94161.3|94111.3|43
1651553010000|2022-05-03 04:43:30|94174.1|94124.1|94181.3|94131.3|94182.3|94132.3|94174.1|94124.1|37
1651553020000|2022-05-03 04:43:40|94181.1|94131.1|94183.2|94133.2|94183.6|94133.6|94176.2|94126.2|40
1651553030000|2022-05-03 04:43:50|94183|94133|94180.3|94130.3|94186.6|94136.6|94180.3|94130.3|29
1651553040000|2022-05-03 04:44:00|94180.7|94130.7|94186.9|94136.9|94188.1|94138.1|94180.7|94130.7|34
1651553050000|2022-05-03 04:44:10|94186.7|94136.7|94180.4|94130.4|94186.7|94136.7|94180.2|94130.2|31
1651553060000|2022-05-03 04:44:20|94180.3|94130.3|94180.4|94130.4|94183.7|94133.7|94168.6|94118.6|41
1651553070000|2022-05-03 04:44:30|94179.4|94129.4|94182.6|94132.6|94184.3|94134.3|94178.1|94128.1|44
1651553080000|2022-05-03 04:44:40|94183.4|94133.4|94179.6|94129.6|94189.4|94139.4|94179.6|94129.6|30
1651553090000|2022-05-03 04:44:50|94182.2|94132.2|94184.4|94134.4|94186.4|94136.4|94179.7|94129.7|25
1651553100000|2022-05-03 04:45:00|94183.8|94133.8|94187.3|94137.3|94188.7|94138.7|94183.5|94133.5|31
1651553110000|2022-05-03 04:45:10|94186.9|94136.9|94196.6|94146.6|94197.7|94147.7|94186.9|94136.9|32
1651553120000|2022-05-03 04:45:20|94196.7|94146.7|94194.6|94144.6|94199.5|94149.5|94193.5|94143.5|24
1651553130000|2022-05-03 04:45:30|94194.4|94144.4|94195.5|94145.5|94197.8|94147.8|94194.4|94144.4|18
1651553140000|2022-05-03 04:45:40|94195.9|94145.9|94195.3|94145.3|94198.1|94148.1|94193.7|94143.7|24
1651553150000|2022-05-03 04:45:50|94193.1|94143.1|94206.2|94156.2|94208.4|94158.4|94191|94141|42
1651553160000|2022-05-03 04:46:00|94207.9|94157.9|94205.9|94155.9|94208|94158|94203.2|94153.2|37
1651553170000|2022-05-03 04:46:10|94205.3|94155.3|94206.9|94156.9|94207.4|94157.4|94203.3|94153.3|26
1651553180000|2022-05-03 04:46:20|94206.4|94156.4|94206.8|94156.8|94207.5|94157.5|94206.2|94156.2|15
1651553190000|2022-05-03 04:46:30|94207.7|94157.7|94205.1|94155.1|94207.7|94157.7|94203.5|94153.5|27
1651553200000|2022-05-03 04:46:40|94197.7|94147.7|94196.8|94146.8|94202.9|94152.9|94192.2|94142.2|27
1651553210000|2022-05-03 04:46:50|94197.4|94147.4|94198.1|94148.1|94198.7|94148.7|94197.4|94147.4|15
1651553220000|2022-05-03 04:47:00|94198.4|94148.4|94200.4|94150.4|94200.4|94150.4|94197.9|94147.9|17
1651553230000|2022-05-03 04:47:10|94202|94152|94195.2|94145.2|94202.5|94152.5|94190.7|94140.7|47
1651553240000|2022-05-03 04:47:20|94198.3|94148.3|94197|94147|94200.4|94150.4|94196.5|94146.5|34
1651553250000|2022-05-03 04:47:30|94196.3|94146.3|94225.4|94098.6|94226.6|94153.6|94185.3|94091.4|63
1651553260000|2022-05-03 04:47:40|94225|94097.4|94203.5|94153.5|94225|94153.5|94186|94097.4|38
1651553270000|2022-05-03 04:47:50|94203.2|94153.2|94210.2|94160.2|94210.8|94160.8|94199.6|94149.6|26
1651553280000|2022-05-03 04:48:00|94209.9|94159.9|94201.1|94151.1|94213.2|94163.2|94201.1|94151.1|36
1651553290000|2022-05-03 04:48:10|94201.6|94151.6|94200.8|94150.8|94203.3|94153.3|94190.7|94140.7|50
1651553300000|2022-05-03 04:48:20|94200.7|94150.7|94193.7|94143.7|94202.1|94152.1|94193.1|94143.1|58
1651553310000|2022-05-03 04:48:30|94196.3|94146.3|94196.1|94146.1|94198.6|94148.6|94191.8|94141.8|58
1651553320000|2022-05-03 04:48:40|94196.2|94146.2|94200.6|94150.6|94202.4|94152.4|94196.2|94146.2|55
1651553330000|2022-05-03 04:48:50|94200.9|94150.9|94198.7|94148.7|94203|94153|94190|94140|54
1651553340000|2022-05-03 04:49:00|94199.5|94149.5|94197.5|94147.5|94201.8|94151.8|94188.8|94138.8|63
1651553350000|2022-05-03 04:49:10|94197.6|94147.6|94197.6|94147.6|94201|94151|94186.4|94136.4|58
1651553360000|2022-05-03 04:49:20|94197.7|94147.7|94199.4|94149.4|94202.1|94152.1|94197.7|94147.7|50
1651553370000|2022-05-03 04:49:30|94201.7|94151.7|94200.1|94150.1|94202.9|94152.9|94199.1|94149.1|38
1651553380000|2022-05-03 04:49:40|94200.5|94150.5|94197|94147|94202.7|94152.7|94196.6|94146.6|57
1651553390000|2022-05-03 04:49:50|94197.5|94147.5|94201.2|94151.2|94202.8|94152.8|94188.8|94138.8|55
1651553400000|2022-05-03 04:50:00|94201.7|94151.7|94204|94154|94204|94154|94190.6|94140.6|46
1651553410000|2022-05-03 04:50:10|94205.3|94155.3|94201.9|94151.9|94205.6|94155.6|94188.9|94138.9|42
1651553420000|2022-05-03 04:50:20|94200.7|94150.7|94210.3|94160.3|94211.1|94161.1|94197.8|94147.8|47
1651553430000|2022-05-03 04:50:30|94209.7|94159.7|94209.4|94159.4|94211.8|94161.8|94203|94153|24
1651553440000|2022-05-03 04:50:40|94209.8|94159.8|94209.4|94159.4|94211.4|94161.4|94200.7|94150.7|30
1651553450000|2022-05-03 04:50:50|94208.7|94158.7|94211.6|94161.6|94212.5|94162.5|94203.8|94153.8|21
1651553460000|2022-05-03 04:51:00|94215.7|94165.7|94216.4|94166.4|94216.9|94166.9|94208.5|94158.5|23
1651553470000|2022-05-03 04:51:10|94216|94166|94213|94163|94236.5|94166.7|94200.8|94111.5|64
1651553480000|2022-05-03 04:51:20|94206.2|94156.2|94220.4|94170.4|94247.2|94175.9|94206.2|94118.9|56
1651553490000|2022-05-03 04:51:30|94218.1|94168.1|94219.5|94169.5|94223.7|94173.7|94214.4|94164.4|34
1651553500000|2022-05-03 04:51:40|94219.1|94169.1|94222|94172|94222|94172|94207.9|94157.9|40
1651553510000|2022-05-03 04:51:50|94221.1|94171.1|94218.6|94168.6|94222.2|94172.2|94217.1|94167.1|33
1651553520000|2022-05-03 04:52:00|94218.1|94168.1|94223.1|94173.1|94223.1|94173.1|94217.8|94167.8|24
1651553530000|2022-05-03 04:52:10|94223.3|94173.3|94218.5|94168.5|94223.3|94173.3|94218.5|94168.5|20
1651553540000|2022-05-03 04:52:20|94218.7|94168.7|94225.3|94175.3|94225.3|94175.3|94218.7|94168.7|20
1651553550000|2022-05-03 04:52:30|94224.9|94174.9|94224|94174|94225.2|94175.2|94223.4|94173.4|18
1651553560000|2022-05-03 04:52:40|94223.2|94173.2|94223.3|94173.3|94224.1|94174.1|94222.5|94172.5|15
1651553570000|2022-05-03 04:52:50|94222.8|94172.8|94233.2|94183.2|94233.2|94183.2|94215.7|94165.7|36
1651553580000|2022-05-03 04:53:00|94233.1|94183.1|94230.8|94180.8|94236.5|94186.5|94229.8|94179.8|24
1651553590000|2022-05-03 04:53:10|94230.6|94180.6|94230.9|94180.9|94232|94182|94230.6|94180.6|10
1651553600000|2022-05-03 04:53:20|94230.5|94180.5|94228.9|94178.9|94230.9|94180.9|94226.3|94176.3|21
1651553610000|2022-05-03 04:53:30|94231.1|94181.1|94230.1|94180.1|94232.6|94182.6|94229.8|94179.8|23
1651553620000|2022-05-03 04:53:40|94230.7|94180.7|94235|94185|94235.2|94185.2|94229.3|94179.3|28
1651553630000|2022-05-03 04:53:50|94228.6|94178.6|94232.2|94182.2|94235|94185|94226.8|94176.8|34
1651553640000|2022-05-03 04:54:00|94232.9|94182.9|94233|94183|94235.2|94185.2|94231.7|94181.7|25
1651553650000|2022-05-03 04:54:10|94234|94184|94234.1|94184.1|94235.6|94185.6|94231.4|94181.4|25
1651553660000|2022-05-03 04:54:20|94234.9|94184.9|94238.5|94188.5|94238.9|94188.9|94233.1|94183.1|17
1651553670000|2022-05-03 04:54:30|94238.4|94188.4|94236.6|94186.6|94241.3|94191.3|94236|94186|27
1651553680000|2022-05-03 04:54:40|94236.2|94186.2|94237.9|94187.9|94238.5|94188.5|94234.5|94184.5|28
1651553690000|2022-05-03 04:54:50|94237.4|94187.4|94239.6|94189.6|94240|94190|94236.2|94186.2|30
1651553700000|2022-05-03 04:55:00|94237.8|94187.8|94244|94194|94247.8|94197.8|94237.8|94187.8|47
1651553710000|2022-05-03 04:55:10|94244.2|94194.2|94245.1|94195.1|94248.5|94198.5|94243|94193|42
1651553720000|2022-05-03 04:55:20|94245.9|94195.9|94247.8|94197.8|94248.9|94198.9|94244.9|94194.9|37
1651553730000|2022-05-03 04:55:30|94248.6|94198.6|94240|94190|94248.6|94198.6|94240|94190|24
1651553740000|2022-05-03 04:55:40|94239.8|94189.8|94240.7|94190.7|94241.2|94191.2|94239.8|94189.8|21
1651553750000|2022-05-03 04:55:50|94241.5|94191.5|94249.3|94199.3|94249.3|94199.3|94241|94191|28
1651553760000|2022-05-03 04:56:00|94248.4|94198.4|94252.1|94202.1|94253.4|94203.4|94247.5|94197.5|32
1651553770000|2022-05-03 04:56:10|94252.2|94202.2|94258.1|94208.1|94263.3|94213.3|94252.2|94202.2|31
1651553780000|2022-05-03 04:56:20|94258.4|94208.4|94260.5|94210.5|94261.2|94211.2|94258.4|94208.4|19
1651553790000|2022-05-03 04:56:30|94259.9|94209.9|94259.1|94209.1|94260.3|94210.3|94258.9|94208.9|18
1651553800000|2022-05-03 04:56:40|94259.9|94209.9|94259.3|94209.3|94262|94212|94258.6|94208.6|27
1651553810000|2022-05-03 04:56:50|94259.1|94209.1|94258.8|94208.8|94262.1|94212.1|94257.7|94207.7|13
1651553820000|2022-05-03 04:57:00|94258.9|94208.9|94259.3|94209.3|94261.9|94211.9|94254.5|94204.5|23
1651553830000|2022-05-03 04:57:10|94259.1|94209.1|94261.6|94211.6|94264.7|94214.7|94259.1|94209.1|34
1651553840000|2022-05-03 04:57:20|94261.7|94211.7|94264.2|94214.2|94264.2|94214.2|94261|94211|22
1651553850000|2022-05-03 04:57:30|94264.3|94214.3|94265.2|94215.2|94265.2|94215.2|94264.1|94214.1|14
1651553860000|2022-05-03 04:57:40|94264.6|94214.6|94264.9|94214.9|94266.6|94216.6|94263.9|94213.9|14
1651553870000|2022-05-03 04:57:50|94265.3|94215.3|94270.4|94220.4|94270.4|94220.4|94264.4|94214.4|27
1651553880000|2022-05-03 04:58:00|94270.3|94220.3|94271.7|94221.7|94272.3|94222.3|94269.3|94219.3|37
1651553890000|2022-05-03 04:58:10|94271.4|94221.4|94272.9|94222.9|94274|94224|94270.8|94220.8|25
1651553900000|2022-05-03 04:58:20|94272.8|94222.8|94290.1|94240.1|94290.2|94240.2|94272.8|94222.8|44
1651553910000|2022-05-03 04:58:30|94289.4|94239.4|94296.4|94246.4|94302.8|94252.8|94288.9|94238.9|57
1651553920000|2022-05-03 04:58:40|94297|94247|94295.8|94245.8|94304.6|94254.6|94295.8|94245.8|55
1651553930000|2022-05-03 04:58:50|94296.1|94246.1|94294.8|94244.8|94301.7|94251.7|94291.1|94241.1|52
1651553940000|2022-05-03 04:59:00|94293.4|94243.4|94302.7|94252.7|94303.8|94253.8|94292.9|94242.9|50
1651553950000|2022-05-03 04:59:10|94303.5|94253.5|94302.7|94252.7|94303.7|94253.7|94298.8|94248.8|32
1651553960000|2022-05-03 04:59:20|94302.5|94252.5|94303.6|94253.6|94303.8|94253.8|94298.1|94248.1|24
1651553970000|2022-05-03 04:59:30|94303.5|94253.5|94311.4|94261.4|94311.9|94261.9|94302.8|94252.8|31
1651553980000|2022-05-03 04:59:40|94311.5|94261.5|94310.5|94260.5|94314.4|94264.4|94308.3|94258.3|41
1651553990000|2022-05-03 04:59:50|94311.7|94261.7|94316.2|94266.2|94316.2|94266.2|94310.8|94260.8|27
1651554000000|2022-05-03 05:00:00|94315.9|94265.9|94310.1|94260.1|94315.9|94265.9|94305.1|94255.1|39
1651554010000|2022-05-03 05:00:10|94309.8|94259.8|94308.9|94258.9|94312|94262|94304.9|94254.9|41
1651554020000|2022-05-03 05:00:20|94308.6|94258.6|94306|94256|94314.6|94264.6|94305.6|94255.6|55
1651554030000|2022-05-03 05:00:30|94306.2|94256.2|94325.4|94275.4|94328.9|94278.9|94306|94256|67
1651554040000|2022-05-03 05:00:40|94328.2|94278.2|94324.5|94274.5|94329.1|94279.1|94322.9|94272.9|57
1651554050000|2022-05-03 05:00:50|94324.8|94274.8|94331.9|94281.9|94331.9|94281.9|94322.8|94272.8|46
1651554060000|2022-05-03 05:01:00|94333.2|94283.2|94330|94280|94333.4|94283.4|94327.1|94277.1|42
1651554070000|2022-05-03 05:01:10|94330.9|94280.9|94324.9|94274.9|94332.2|94282.2|94322.3|94272.3|44
1651554080000|2022-05-03 05:01:20|94325.4|94275.4|94323.1|94273.1|94331.1|94281.1|94318.5|94268.5|51
1651554090000|2022-05-03 05:01:30|94323.3|94273.3|94314.5|94264.5|94328.6|94278.6|94312.1|94262.1|46
1651554100000|2022-05-03 05:01:40|94314.4|94264.4|94326.4|94276.4|94326.4|94276.4|94314.4|94264.4|62
1651554110000|2022-05-03 05:01:50|94327.5|94277.5|94317.2|94267.2|94333.3|94283.3|94317.2|94267.2|68
1651554120000|2022-05-03 05:02:00|94317.7|94267.7|94319.7|94269.7|94320.8|94270.8|94316.3|94266.3|52
1651554130000|2022-05-03 05:02:10|94320.1|94270.1|94314.3|94264.3|94320.2|94270.2|94309.9|94259.9|34
1651554140000|2022-05-03 05:02:20|94314.2|94264.2|94312.9|94262.9|94314.9|94264.9|94312.9|94262.9|28
1651554150000|2022-05-03 05:02:30|94313.4|94263.4|94315.9|94265.9|94316.1|94266.1|94312.4|94262.4|14
1651554160000|2022-05-03 05:02:40|94315.6|94265.6|94318.8|94268.8|94319.7|94269.7|94314.9|94264.9|33
1651554170000|2022-05-03 05:02:50|94317|94267|94314.4|94264.4|94322.3|94272.3|94313|94263|38
1651554180000|2022-05-03 05:03:00|94314.5|94264.5|94314.3|94264.3|94317.3|94267.3|94312.8|94262.8|44
1651554190000|2022-05-03 05:03:10|94314.1|94264.1|94313.3|94263.3|94315.2|94265.2|94312.5|94262.5|31
1651554200000|2022-05-03 05:03:20|94313.2|94263.2|94307.8|94257.8|94313.2|94263.2|94303.8|94253.8|60
1651554210000|2022-05-03 05:03:30|94307.7|94257.7|94306.1|94256.1|94308.6|94258.6|94302.9|94252.9|35
1651554220000|2022-05-03 05:03:40|94306.2|94256.2|94309.2|94259.2|94309.4|94259.4|94305.4|94255.4|36
1651554230000|2022-05-03 05:03:50|94309.6|94259.6|94311.5|94261.5|94313|94263|94306.3|94256.3|50
1651554240000|2022-05-03 05:04:00|94311.2|94261.2|94294.7|94244.7|94311.5|94261.5|94293.3|94243.3|72
1651554250000|2022-05-03 05:04:10|94296.2|94246.2|94294.9|94244.9|94297.3|94247.3|94293.5|94243.5|53
1651554260000|2022-05-03 05:04:20|94294.7|94244.7|94296.1|94246.1|94297.8|94247.8|94293.9|94243.9|33
1651554270000|2022-05-03 05:04:30|94296.4|94246.4|94293.3|94243.3|94298.4|94248.4|94293.3|94243.3|53
1651554280000|2022-05-03 05:04:40|94295.9|94245.9|94291.2|94241.2|94298.1|94248.1|94291|94241|54
1651554290000|2022-05-03 05:04:50|94289.7|94239.7|94295.7|94245.7|94296.1|94246.1|94289.6|94239.6|32
1651554300000|2022-05-03 05:05:00|94296.7|94246.7|94296.4|94246.4|94303.2|94253.2|94295.2|94245.2|41
1651554310000|2022-05-03 05:05:10|94296.2|94246.2|94301.4|94251.4|94306.4|94256.4|94295.9|94245.9|46
1651554320000|2022-05-03 05:05:20|94301.5|94251.5|94301.5|94251.5|94304.5|94254.5|94300.8|94250.8|37
1651554330000|2022-05-03 05:05:30|94302.8|94252.8|94303.3|94253.3|94306.9|94256.9|94302.1|94252.1|30
1651554340000|2022-05-03 05:05:40|94303|94253|94301.8|94251.8|94305.4|94255.4|94301.8|94251.8|17
1651554350000|2022-05-03 05:05:50|94302.8|94252.8|94315.5|94265.5|94315.5|94265.5|94302.3|94252.3|24
1651554360000|2022-05-03 05:06:00|94315.3|94265.3|94313.5|94263.5|94317.3|94267.3|94308.6|94258.6|27
1651554370000|2022-05-03 05:06:10|94313.6|94263.6|94312.1|94262.1|94314.2|94264.2|94302.9|94252.9|41
1651554380000|2022-05-03 05:06:20|94312.3|94262.3|94307.8|94257.8|94312.9|94262.9|94306.9|94256.9|41
1651554390000|2022-05-03 05:06:30|94307.7|94257.7|94308.6|94258.6|94311.9|94261.9|94307.7|94257.7|32
1651554400000|2022-05-03 05:06:40|94308.3|94258.3|94309.8|94259.8|94312.1|94262.1|94307.1|94257.1|18
1651554410000|2022-05-03 05:06:50|94310.7|94260.7|94307.2|94257.2|94311.1|94261.1|94305.9|94255.9|27
1651554420000|2022-05-03 05:07:00|94306.9|94256.9|94302.7|94252.7|94307.3|94257.3|94302.7|94252.7|48
1651554430000|2022-05-03 05:07:10|94303|94253|94308.1|94258.1|94308.4|94258.4|94302.9|94252.9|25
1651554440000|2022-05-03 05:07:20|94307.8|94257.8|94305|94255|94307.9|94257.9|94304.3|94254.3|35
1651554450000|2022-05-03 05:07:30|94305.1|94255.1|94306.1|94256.1|94307|94257|94304.5|94254.5|37
1651554460000|2022-05-03 05:07:40|94306.8|94256.8|94308.1|94258.1|94309.5|94259.5|94304.6|94254.6|39
1651554470000|2022-05-03 05:07:50|94306.7|94256.7|94303.6|94253.6|94308.7|94258.7|94302.1|94252.1|46
1651554480000|2022-05-03 05:08:00|94303.9|94253.9|94300.4|94250.4|94306.4|94256.4|94299.9|94249.9|44
1651554490000|2022-05-03 05:08:10|94301.8|94251.8|94303.8|94253.8|94305.1|94255.1|94298.2|94248.2|49
1651554500000|2022-05-03 05:08:20|94304.3|94254.3|94306.8|94256.8|94308.3|94258.3|94303.8|94253.8|40
1651554510000|2022-05-03 05:08:30|94307.6|94257.6|94312.2|94262.2|94315.4|94265.4|94307.6|94257.6|56
1651554520000|2022-05-03 05:08:40|94312.3|94262.3|94310.2|94260.2|94314.5|94264.5|94310.2|94260.2|36
1651554530000|2022-05-03 05:08:50|94311.1|94261.1|94312.2|94262.2|94312.2|94262.2|94311|94261|23
1651554540000|2022-05-03 05:09:00|94312.5|94262.5|94315.4|94265.4|94319.3|94269.3|94308.7|94258.7|35
1651554550000|2022-05-03 05:09:10|94315.2|94265.2|94317.5|94267.5|94320|94270|94314.7|94264.7|21
1651554560000|2022-05-03 05:09:20|94317.2|94267.2|94319.4|94269.4|94320.5|94270.5|94316.4|94266.4|26
1651554570000|2022-05-03 05:09:30|94318.6|94268.6|94318.8|94268.8|94320.2|94270.2|94316.8|94266.8|19
1651554580000|2022-05-03 05:09:40|94319.2|94269.2|94313.3|94263.3|94320.2|94270.2|94308.1|94258.1|39
1651554590000|2022-05-03 05:09:50|94313.1|94263.1|94312.9|94262.9|94316.1|94266.1|94311.4|94261.4|37
1651554600000|2022-05-03 05:10:00|94313|94263|94313.4|94263.4|94314.2|94264.2|94311.8|94261.8|26
1651554610000|2022-05-03 05:10:10|94313.5|94263.5|94312.5|94262.5|94316.5|94266.5|94309.7|94259.7|44
1651554620000|2022-05-03 05:10:20|94311.6|94261.6|94309.5|94259.5|94312.8|94262.8|94309.5|94259.5|12
1651554630000|2022-05-03 05:10:30|94310.1|94260.1|94286.9|94236.9|94311.9|94261.9|94281.4|94231.4|68
1651554640000|2022-05-03 05:10:40|94286.8|94236.8|94293.8|94243.8|94295.8|94245.8|94286.8|94236.8|49
1651554650000|2022-05-03 05:10:50|94295|94245|94293|94243|94295.7|94245.7|94292.2|94242.2|39
1651554660000|2022-05-03 05:11:00|94293.1|94243.1|94293.3|94243.3|94294.4|94244.4|94293|94243|17
1651554670000|2022-05-03 05:11:10|94293.5|94243.5|94290.1|94240.1|94293.6|94243.6|94289.1|94239.1|27
1651554680000|2022-05-03 05:11:20|94290.8|94240.8|94292.6|94242.6|94298.9|94248.9|94290.1|94240.1|38
1651554690000|2022-05-03 05:11:30|94291.4|94241.4|94291.1|94241.1|94295.2|94245.2|94289.4|94239.4|36
1651554700000|2022-05-03 05:11:40|94292.7|94242.7|94294|94244|94297.8|94247.8|94292.1|94242.1|43
1651554710000|2022-05-03 05:11:50|94294.3|94244.3|94294.4|94244.4|94297.9|94247.9|94293.1|94243.1|41
1651554720000|2022-05-03 05:12:00|94294.5|94244.5|94293.7|94243.7|94294.8|94244.8|94293.3|94243.3|32
1651554730000|2022-05-03 05:12:10|94291.4|94241.4|94291.5|94241.5|94292.8|94242.8|94290.4|94240.4|25
1651554740000|2022-05-03 05:12:20|94291.4|94241.4|94291.7|94241.7|94291.7|94241.7|94289.7|94239.7|15
1651554750000|2022-05-03 05:12:30|94290.2|94240.2|94293|94243|94294|94244|94290|94240|17
1651554760000|2022-05-03 05:12:40|94292.7|94242.7|94291.7|94241.7|94294.1|94244.1|94291.7|94241.7|17
1651554770000|2022-05-03 05:12:50|94293|94243|94293.1|94243.1|94295.3|94245.3|94292.1|94242.1|39
1651554780000|2022-05-03 05:13:00|94292.6|94242.6|94291|94241|94293|94243|94290.2|94240.2|35
1651554790000|2022-05-03 05:13:10|94291.3|94241.3|94291.2|94241.2|94291.9|94241.9|94289|94239|39
1651554800000|2022-05-03 05:13:20|94290.7|94240.7|94293.3|94243.3|94294.8|94244.8|94288.8|94238.8|30
1651554810000|2022-05-03 05:13:30|94293.9|94243.9|94292.8|94242.8|94294.7|94244.7|94292.2|94242.2|15
1651554820000|2022-05-03 05:13:40|94292.7|94242.7|94279.2|94229.2|94292.9|94242.9|94277.3|94227.3|56
1651554830000|2022-05-03 05:13:50|94278.8|94228.8|94275.3|94225.3|94281.8|94231.8|94275.3|94225.3|59
1651554840000|2022-05-03 05:14:00|94277.9|94227.9|94282|94232|94282.4|94232.4|94275.5|94225.5|70
1651554850000|2022-05-03 05:14:10|94280.7|94230.7|94279.5|94229.5|94282.2|94232.2|94277.8|94227.8|45
1651554860000|2022-05-03 05:14:20|94279.1|94229.1|94270.5|94220.5|94281.5|94231.5|94268|94218|61
1651554870000|2022-05-03 05:14:30|94268.9|94218.9|94275.1|94225.1|94277.6|94227.6|94268.9|94218.9|45
1651554880000|2022-05-03 05:14:40|94274.9|94224.9|94273.5|94223.5|94276.4|94226.4|94272.5|94222.5|37
1651554890000|2022-05-03 05:14:50|94274.3|94224.3|94276.4|94226.4|94277.1|94227.1|94273.3|94223.3|43
1651554900000|2022-05-03 05:15:00|94276.3|94226.3|94277.2|94227.2|94277.7|94227.7|94272.4|94222.4|47
1651554910000|2022-05-03 05:15:10|94276.9|94226.9|94272.7|94222.7|94277|94227|94269.4|94219.4|54
1651554920000|2022-05-03 05:15:20|94272.2|94222.2|94268.4|94218.4|94274.2|94224.2|94268.4|94218.4|38
1651554930000|2022-05-03 05:15:30|94269.5|94219.5|94269.1|94219.1|94269.5|94219.5|94265.2|94215.2|56
1651554940000|2022-05-03 05:15:40|94269.2|94219.2|94266.4|94216.4|94270.4|94220.4|94264.7|94214.7|62
1651554950000|2022-05-03 05:15:50|94266.9|94216.9|94265.8|94215.8|94269.3|94219.3|94262.2|94212.2|65
1651554960000|2022-05-03 05:16:00|94268.9|94218.9|94268.9|94218.9|94270.4|94230.4|94255.4|94213.7|60
1651554970000|2022-05-03 05:16:10|94269.9|94219.9|94270.5|94220.5|94277.2|94227.2|94263.8|94213.8|61
1651554980000|2022-05-03 05:16:20|94269.9|94219.9|94264.7|94214.7|94269.9|94219.9|94260.7|94210.7|64
1651554990000|2022-05-03 05:16:30|94264.8|94214.8|94265.2|94215.2|94266.1|94216.1|94258.9|94208.9|56
1651555000000|2022-05-03 05:16:40|94265|94215|94259.9|94209.9|94265.3|94215.3|94254.1|94204.1|69
1651555010000|2022-05-03 05:16:50|94258.2|94208.2|94261.6|94211.6|94262|94212|94257.9|94207.9|67
1651555020000|2022-05-03 05:17:00|94261.8|94211.8|94256.2|94206.2|94262.2|94212.2|94253|94203|72
1651555030000|2022-05-03 05:17:10|94256.6|94206.6|94254.6|94204.6|94259.7|94209.7|94250.9|94200.9|77
1651555040000|2022-05-03 05:17:20|94253.9|94203.9|94261|94211|94262.1|94212.1|94252.4|94202.4|64
1651555050000|2022-05-03 05:17:30|94260.9|94210.9|94260.2|94210.2|94261.5|94211.5|94259.4|94209.4|44
1651555060000|2022-05-03 05:17:40|94260.3|94210.3|94250.5|94200.5|94261.3|94211.3|94247.9|94197.9|36
1651555070000|2022-05-03 05:17:50|94248.6|94198.6|94242.2|94192.2|94257|94207|94242.2|94192.2|77
1651555080000|2022-05-03 05:18:00|94243.4|94193.4|94230.8|94180.8|94243.4|94193.4|94230.8|94180.8|60
1651555090000|2022-05-03 05:18:10|94231.6|94181.6|94229|94179|94231.7|94181.7|94226.2|94176.2|49
1651555100000|2022-05-03 05:18:20|94228.8|94178.8|94226.9|94176.9|94233.2|94183.2|94225.4|94175.4|60
1651555110000|2022-05-03 05:18:30|94227|94177|94233.5|94183.5|94233.6|94183.6|94226|94176|55
1651555120000|2022-05-03 05:18:40|94233.2|94183.2|94235.3|94185.3|94238|94188|94232.9|94182.9|53
1651555130000|2022-05-03 05:18:50|94234.4|94184.4|94160.7|94110.7|94237.2|94187.2|94159.8|94109.8|69
1651555140000|2022-05-03 05:19:00|94161.8|94111.8|94166.2|94116.2|94167|94117|94160|94110|61
1651555150000|2022-05-03 05:19:10|94166.1|94116.1|94166.5|94116.5|94170|94120|94165.7|94115.7|47
1651555160000|2022-05-03 05:19:20|94167.9|94117.9|94160.2|94110.2|94170.1|94120.1|94159.5|94109.5|42
1651555170000|2022-05-03 05:19:30|94161.8|94111.8|94165.7|94115.7|94169.1|94119.1|94160.7|94110.7|46
1651555180000|2022-05-03 05:19:40|94165.4|94115.4|94170.2|94120.2|94172.4|94122.4|94165.4|94115.4|27
1651555190000|2022-05-03 05:19:50|94168.8|94118.8|94173|94123|94176|94126|94168.3|94118.3|34
1651555200000|2022-05-03 05:20:00|94173.7|94123.7|94174.4|94124.4|94179.6|94129.6|94165.2|94115.2|62
1651555210000|2022-05-03 05:20:10|94177|94127|94173.1|94123.1|94177.2|94127.2|94172|94122|49
1651555220000|2022-05-03 05:20:20|94173.5|94123.5|94184.1|94134.1|94188.8|94138.8|94171.3|94121.3|46
1651555230000|2022-05-03 05:20:30|94183|94133|94191.6|94141.6|94192.1|94142.1|94182.6|94132.6|30
1651555240000|2022-05-03 05:20:40|94190.7|94140.7|94187.3|94137.3|94191.8|94141.8|94185.7|94135.7|46
1651555250000|2022-05-03 05:20:50|94185.6|94135.6|94187.7|94137.7|94189.3|94139.3|94184.1|94134.1|14
1651555260000|2022-05-03 05:21:00|94186.5|94136.5|94184.4|94134.4|94192.8|94142.8|94184.4|94134.4|28
1651555270000|2022-05-03 05:21:10|94183.9|94133.9|94183.7|94133.7|94186.1|94136.1|94177.9|94127.9|60
1651555280000|2022-05-03 05:21:20|94183.8|94133.8|94183.2|94133.2|94185.8|94135.8|94181.5|94131.5|27
1651555290000|2022-05-03 05:21:30|94182.7|94132.7|94188.9|94138.9|94190.9|94140.9|94182.4|94132.4|29
1651555300000|2022-05-03 05:21:40|94186.5|94136.5|94188|94138|94191|94141|94186.5|94136.5|30
1651555310000|2022-05-03 05:21:50|94188.7|94138.7|94185.2|94135.2|94188.9|94138.9|94183.9|94133.9|35
1651555320000|2022-05-03 05:22:00|94184.8|94134.8|94187.6|94137.6|94189.2|94139.2|94184.8|94134.8|38
1651555330000|2022-05-03 05:22:10|94187.4|94137.4|94179.9|94129.9|94188|94138|94179.2|94129.2|38
1651555340000|2022-05-03 05:22:20|94180.3|94130.3|94183.6|94133.6|94184|94134|94180.3|94130.3|26
1651555350000|2022-05-03 05:22:30|94183.7|94133.7|94183.2|94133.2|94183.8|94133.8|94182.2|94132.2|29
1651555360000|2022-05-03 05:22:40|94182.5|94132.5|94163.9|94113.9|94182.8|94132.8|94161.1|94111.1|48
1651555370000|2022-05-03 05:22:50|94163|94113|94162.3|94112.3|94163.9|94113.9|94161.5|94111.5|16
1651555380000|2022-05-03 05:23:00|94161.9|94111.9|94161.4|94111.4|94165.5|94115.5|94161.3|94111.3|38
1651555390000|2022-05-03 05:23:10|94161.2|94111.2|94164.1|94114.1|94166.7|94116.7|94161.2|94111.2|45
1651555400000|2022-05-03 05:23:20|94164|94114|94162.9|94112.9|94168.2|94118.2|94160.3|94110.3|38
1651555410000|2022-05-03 05:23:30|94162.4|94112.4|94161.8|94111.8|94164.1|94114.1|94160|94110|36
1651555420000|2022-05-03 05:23:40|94160.6|94110.6|94164.1|94114.1|94164.7|94114.7|94160.6|94110.6|29
1651555430000|2022-05-03 05:23:50|94165.8|94115.8|94163.1|94113.1|94165.8|94115.8|94162.9|94112.9|23
1651555440000|2022-05-03 05:24:00|94162.9|94112.9|94165.2|94115.2|94166.9|94116.9|94162.8|94112.8|21
1651555450000|2022-05-03 05:24:10|94165.8|94115.8|94166.9|94116.9|94168.9|94118.9|94164.6|94114.6|28
1651555460000|2022-05-03 05:24:20|94167|94117|94165.3|94115.3|94168.4|94118.4|94165.1|94115.1|26
1651555470000|2022-05-03 05:24:30|94165|94115|94167.4|94117.4|94169|94119|94164.4|94114.4|33
1651555480000|2022-05-03 05:24:40|94167.1|94117.1|94167|94117|94168|94118|94166.4|94116.4|33
1651555490000|2022-05-03 05:24:50|94166.8|94116.8|94167.3|94117.3|94168|94118|94166.1|94116.1|26
1651555500000|2022-05-03 05:25:00|94167.2|94117.2|94167|94117|94168.2|94118.2|94165|94115|41
1651555510000|2022-05-03 05:25:10|94167.7|94117.7|94159.4|94109.4|94167.7|94117.7|94157.8|94107.8|52
1651555520000|2022-05-03 05:25:20|94159.5|94109.5|94160.3|94110.3|94163.1|94113.1|94158.3|94108.3|54
1651555530000|2022-05-03 05:25:30|94160.1|94110.1|94163.3|94113.3|94165.3|94115.3|94152.7|94102.7|61
1651555540000|2022-05-03 05:25:40|94163.9|94113.9|94161.9|94111.9|94163.9|94113.9|94161.1|94111.1|32
1651555550000|2022-05-03 05:25:50|94161.6|94111.6|94162|94112|94164.1|94114.1|94156.3|94106.3|43
1651555560000|2022-05-03 05:26:00|94161.4|94111.4|94159.5|94109.5|94162.8|94112.8|94158.7|94108.7|36
1651555570000|2022-05-03 05:26:10|94159.4|94109.4|94161.9|94111.9|94165.2|94115.2|94159|94109|62
1651555580000|2022-05-03 05:26:20|94163.1|94113.1|94167.3|94117.3|94170.7|94120.7|94162.8|94112.8|39
1651555590000|2022-05-03 05:26:30|94167.6|94117.6|94162.6|94112.6|94169.1|94119.1|94162|94112|47
1651555600000|2022-05-03 05:26:40|94162.5|94112.5|94161.1|94111.1|94164.7|94114.7|94158.3|94108.3|28
1651555610000|2022-05-03 05:26:50|94160.3|94110.3|94155.2|94105.2|94162.2|94112.2|94155.2|94105.2|25
1651555620000|2022-05-03 05:27:00|94155.6|94105.6|94159.5|94109.5|94163.1|94113.1|94149|94099|45
1651555630000|2022-05-03 05:27:10|94157.9|94107.9|94162.4|94112.4|94162.8|94112.8|94157.9|94107.9|42
1651555640000|2022-05-03 05:27:20|94162.7|94112.7|94165.5|94115.5|94166.9|94116.9|94160.5|94110.5|29
1651555650000|2022-05-03 05:27:30|94166|94116|94168.6|94118.6|94169.2|94119.2|94165.5|94115.5|32
1651555660000|2022-05-03 05:27:40|94168.8|94118.8|94167.7|94117.7|94169.9|94119.9|94166.9|94116.9|29
1651555670000|2022-05-03 05:27:50|94167.6|94117.6|94167.6|94117.6|94169.5|94119.5|94166.3|94116.3|34
1651555680000|2022-05-03 05:28:00|94167.5|94117.5|94169.1|94119.1|94170.5|94120.5|94166.6|94116.6|28
1651555690000|2022-05-03 05:28:10|94168.9|94118.9|94168.5|94118.5|94169.5|94119.5|94167.4|94117.4|14
1651555700000|2022-05-03 05:28:20|94168.8|94118.8|94168.1|94118.1|94169|94119|94165.6|94115.6|37
1651555710000|2022-05-03 05:28:30|94168|94118|94159.7|94109.7|94168|94118|94157.4|94107.4|34
1651555720000|2022-05-03 05:28:40|94159.5|94109.5|94156.3|94106.3|94161.6|94111.6|94155.9|94105.9|28
1651555730000|2022-05-03 05:28:50|94155.4|94105.4|94151.2|94101.2|94155.7|94105.7|94151|94101|37
1651555740000|2022-05-03 05:29:00|94151.4|94101.4|94154.2|94104.2|94155.6|94105.6|94151.4|94101.4|41
1651555750000|2022-05-03 05:29:10|94154|94104|94154|94104|94155.8|94105.8|94151.9|94101.9|31
1651555760000|2022-05-03 05:29:20|94153.9|94103.9|94157.9|94107.9|94157.9|94107.9|94153.9|94103.9|16
1651555770000|2022-05-03 05:29:30|94157.3|94107.3|94166|94116|94168.2|94118.2|94157.3|94107.3|35
1651555780000|2022-05-03 05:29:40|94166.4|94116.4|94170.9|94120.9|94172|94122|94166.3|94116.3|43
1651555790000|2022-05-03 05:29:50|94170.8|94120.8|94170.3|94120.3|94171.8|94121.8|94170.3|94120.3|9
1651555800000|2022-05-03 05:30:00|94171.3|94121.3|94171.4|94121.4|94172.3|94122.3|94169.3|94119.3|35
1651555810000|2022-05-03 05:30:10|94175.8|94125.8|94175.3|94125.3|94175.8|94125.8|94174.2|94124.2|18
1651555820000|2022-05-03 05:30:20|94174.7|94124.7|94174.1|94124.1|94176.9|94126.9|94173.4|94123.4|34
1651555830000|2022-05-03 05:30:30|94174.2|94124.2|94177.1|94127.1|94177.5|94127.5|94174.1|94124.1|37
1651555840000|2022-05-03 05:30:40|94177|94127|94180.4|94130.4|94182.2|94132.2|94176.1|94126.1|45
1651555850000|2022-05-03 05:30:50|94180|94130|94183.8|94133.8|94187.1|94137.1|94179.7|94129.7|47
1651555860000|2022-05-03 05:31:00|94183|94133|94182.1|94132.1|94186.3|94136.3|94179.4|94129.4|56
1651555870000|2022-05-03 05:31:10|94181.5|94131.5|94179.9|94129.9|94184|94134|94177.7|94127.7|48
1651555880000|2022-05-03 05:31:20|94182.2|94132.2|94179.6|94129.6|94183.3|94133.3|94179.6|94129.6|33
1651555890000|2022-05-03 05:31:30|94180|94130|94178.6|94128.6|94181.7|94131.7|94178.6|94128.6|40
1651555900000|2022-05-03 05:31:40|94178.2|94128.2|94180.6|94130.6|94182.8|94132.8|94175.7|94125.7|35
1651555910000|2022-05-03 05:31:50|94180.3|94130.3|94195.1|94145.1|94195.6|94145.6|94177.7|94127.7|52
1651555920000|2022-05-03 05:32:00|94195.3|94145.3|94196.3|94146.3|94197.1|94147.1|94194.1|94144.1|49
1651555930000|2022-05-03 05:32:10|94195.6|94145.6|94196.9|94146.9|94199.2|94149.2|94192.3|94142.3|55
1651555940000|2022-05-03 05:32:20|94197.2|94147.2|94199.3|94149.3|94199.3|94149.3|94193.9|94143.9|45
1651555950000|2022-05-03 05:32:30|94198.5|94148.5|94188|94138|94201.3|94151.3|94186.8|94136.8|50
1651555960000|2022-05-03 05:32:40|94188.2|94138.2|94193.4|94143.4|94193.9|94143.9|94186.7|94136.7|49
1651555970000|2022-05-03 05:32:50|94193.7|94143.7|94194.5|94144.5|94195.3|94145.3|94192.8|94142.8|35
1651555980000|2022-05-03 05:33:00|94195.5|94145.5|94196.3|94146.3|94200.9|94150.9|94194.4|94144.4|37
1651555990000|2022-05-03 05:33:10|94194.3|94144.3|94197.2|94147.2|94204.3|94154.3|94193.8|94143.8|31
1651556000000|2022-05-03 05:33:20|94198|94148|94198.2|94148.2|94200.3|94150.3|94196.1|94146.1|35
1651556010000|2022-05-03 05:33:30|94201.4|94151.4|94198.5|94148.5|94201.4|94151.4|94195.8|94145.8|43
1651556020000|2022-05-03 05:33:40|94198.6|94148.6|94194.3|94144.3|94198.7|94148.7|94193.3|94143.3|30
1651556030000|2022-05-03 05:33:50|94194|94144|94198.5|94148.5|94199.4|94149.4|94194|94144|37
1651556040000|2022-05-03 05:34:00|94197.9|94147.9|94197.9|94147.9|94199.1|94149.1|94196.3|94146.3|33
1651556050000|2022-05-03 05:34:10|94198|94148|94196.2|94146.2|94199.2|94149.2|94195.9|94145.9|33
1651556060000|2022-05-03 05:34:20|94196.5|94146.5|94195.6|94145.6|94196.6|94146.6|94194.3|94144.3|34
1651556070000|2022-05-03 05:34:30|94195.3|94145.3|94197|94147|94200.8|94150.8|94194.1|94144.1|55
1651556080000|2022-05-03 05:34:40|94196.6|94146.6|94197.2|94147.2|94198.8|94148.8|94195.3|94145.3|38
1651556090000|2022-05-03 05:34:50|94197.5|94147.5|94196.5|94146.5|94198.4|94148.4|94193.7|94143.7|35
1651556100000|2022-05-03 05:35:00|94196.3|94146.3|94196.4|94146.4|94197.2|94147.2|94194.8|94144.8|36
1651556110000|2022-05-03 05:35:10|94197.4|94147.4|94197.2|94147.2|94197.9|94147.9|94195|94145|25
1651556120000|2022-05-03 05:35:20|94196.9|94146.9|94197.2|94147.2|94198.3|94148.3|94194.4|94144.4|27
1651556130000|2022-05-03 05:35:30|94196.9|94146.9|94195.7|94145.7|94200.2|94150.2|94195.6|94145.6|28
1651556140000|2022-05-03 05:35:40|94195.6|94145.6|94191.1|94141.1|94197|94147|94190.1|94140.1|43
1651556150000|2022-05-03 05:35:50|94191|94141|94194.9|94144.9|94201.7|94151.7|94191|94141|36
1651556160000|2022-05-03 05:36:00|94195.3|94145.3|94188.7|94138.7|94195.5|94145.5|94186.6|94136.6|44
1651556170000|2022-05-03 05:36:10|94188.3|94138.3|94188.9|94138.9|94190|94140|94187.8|94137.8|43
1651556180000|2022-05-03 05:36:20|94189.2|94139.2|94191.3|94141.3|94196.2|94146.2|94189.2|94139.2|40
1651556190000|2022-05-03 05:36:30|94192.8|94142.8|94196.6|94146.6|94197.6|94147.6|94192.7|94142.7|24
1651556200000|2022-05-03 05:36:40|94198.3|94148.3|94196.1|94146.1|94198.4|94148.4|94194.2|94144.2|26
1651556210000|2022-05-03 05:36:50|94196.3|94146.3|94193.4|94143.4|94198|94148|94192.3|94142.3|35
1651556220000|2022-05-03 05:37:00|94192.8|94142.8|94190.7|94140.7|94196.3|94146.3|94189.9|94139.9|51
1651556230000|2022-05-03 05:37:10|94190.3|94140.3|94190.5|94140.5|94191.6|94141.6|94189.5|94139.5|29
1651556240000|2022-05-03 05:37:20|94190.6|94140.6|94195.9|94145.9|94198.4|94148.4|94190.6|94140.6|28
1651556250000|2022-05-03 05:37:30|94196.1|94146.1|94191.6|94141.6|94196.6|94146.6|94190.6|94140.6|35
1651556260000|2022-05-03 05:37:40|94191.3|94141.3|94191.3|94141.3|94194.2|94144.2|94190.7|94140.7|43
1651556270000|2022-05-03 05:37:50|94191.2|94141.2|94194.4|94144.4|94195|94145|94190.8|94140.8|33
1651556280000|2022-05-03 05:38:00|94194.3|94144.3|94192.8|94142.8|94194.3|94144.3|94192.5|94142.5|19
1651556290000|2022-05-03 05:38:10|94193.1|94143.1|94191.7|94141.7|94194.9|94144.9|94191.7|94141.7|31
1651556300000|2022-05-03 05:38:20|94191.8|94141.8|94190.6|94140.6|94193.5|94143.5|94190.6|94140.6|10
1651556310000|2022-05-03 05:38:30|94190|94140|94192.4|94142.4|94194.1|94144.1|94189.7|94139.7|16
1651556320000|2022-05-03 05:38:40|94192|94142|94190.9|94140.9|94192.5|94142.5|94188.6|94138.6|21
1651556330000|2022-05-03 05:38:50|94189.7|94139.7|94188.9|94138.9|94193.1|94143.1|94188.7|94138.7|43
1651556340000|2022-05-03 05:39:00|94189.5|94139.5|94189.9|94139.9|94192.8|94142.8|94189.5|94139.5|24
1651556350000|2022-05-03 05:39:10|94190.6|94140.6|94189.5|94139.5|94193.2|94143.2|94189.5|94139.5|36
1651556360000|2022-05-03 05:39:20|94189.2|94139.2|94187.3|94137.3|94189.2|94139.2|94186.8|94136.8|30
1651556370000|2022-05-03 05:39:30|94187.1|94137.1|94188|94138|94188|94138|94185.8|94135.8|16
1651556380000|2022-05-03 05:39:40|94188.7|94138.7|94189.6|94139.6|94189.6|94139.6|94188.7|94138.7|5
1651556390000|2022-05-03 05:39:50|94189.8|94139.8|94190.4|94140.4|94193.8|94143.8|94187.8|94137.8|13
1651556400000|2022-05-03 05:40:00|94186.5|94136.5|94190.2|94140.2|94196.3|94146.3|94185.9|94135.9|35
1651556410000|2022-05-03 05:40:10|94190|94140|94190|94140|94190.4|94140.4|94187.7|94137.7|31
1651556420000|2022-05-03 05:40:20|94189.8|94139.8|94188.6|94138.6|94194.6|94144.6|94188.6|94138.6|32
1651556430000|2022-05-03 05:40:30|94189.1|94139.1|94189|94139|94190.3|94140.3|94186.7|94136.7|36
1651556440000|2022-05-03 05:40:40|94191.6|94141.6|94192.5|94142.5|94199.2|94149.2|94191|94141|45
1651556450000|2022-05-03 05:40:50|94192.3|94142.3|94191.9|94141.9|94193.8|94143.8|94190.4|94140.4|21
1651556460000|2022-05-03 05:41:00|94192.1|94142.1|94197.2|94147.2|94203.5|94153.5|94192.1|94142.1|40
1651556470000|2022-05-03 05:41:10|94197.8|94147.8|94196.3|94146.3|94200|94150|94196.3|94146.3|26
1651556480000|2022-05-03 05:41:20|94196.6|94146.6|94199.3|94149.3|94199.5|94149.5|94196.3|94146.3|28
1651556490000|2022-05-03 05:41:30|94199.8|94149.8|94205.1|94155.1|94208.8|94158.8|94199.8|94149.8|60
1651556500000|2022-05-03 05:41:40|94203.6|94153.6|94203.6|94153.6|94206.7|94156.7|94202.8|94152.8|40
1651556510000|2022-05-03 05:41:50|94203.5|94153.5|94206.9|94156.9|94207.5|94157.5|94202.8|94152.8|22
1651556520000|2022-05-03 05:42:00|94207.5|94157.5|94210.4|94160.4|94211.4|94161.4|94206.4|94156.4|28
1651556530000|2022-05-03 05:42:10|94210.5|94160.5|94210.3|94160.3|94212.5|94162.5|94208.7|94158.7|34
1651556540000|2022-05-03 05:42:20|94210.7|94160.7|94209.2|94159.2|94214.8|94164.8|94209.2|94159.2|27
1651556550000|2022-05-03 05:42:30|94207.6|94157.6|94209.5|94159.5|94210.8|94160.8|94207.6|94157.6|13
1651556560000|2022-05-03 05:42:40|94209.2|94159.2|94218|94168|94218.9|94168.9|94208.6|94158.6|38
1651556570000|2022-05-03 05:42:50|94218.5|94168.5|94219.1|94169.1|94220.3|94170.3|94217.5|94167.5|21
1651556580000|2022-05-03 05:43:00|94218.7|94168.7|94217.6|94167.6|94219.4|94169.4|94216.5|94166.5|25
1651556590000|2022-05-03 05:43:10|94218.1|94168.1|94227.2|94177.2|94229.1|94179.1|94216.8|94166.8|32
1651556600000|2022-05-03 05:43:20|94226.6|94176.6|94232.7|94182.7|94241.9|94191.9|94226.4|94176.4|62
1651556610000|2022-05-03 05:43:30|94232.8|94182.8|94235|94185|94237.1|94187.1|94230.8|94180.8|48
1651556620000|2022-05-03 05:43:40|94234.9|94184.9|94234|94184|94235.8|94185.8|94231.7|94181.7|39
1651556630000|2022-05-03 05:43:50|94233.6|94183.6|94233.5|94183.5|94235.2|94185.2|94232.1|94182.1|41
1651556640000|2022-05-03 05:44:00|94233.3|94183.3|94244.2|94194.2|94245.2|94195.2|94232.3|94182.3|37
1651556650000|2022-05-03 05:44:10|94244.5|94194.5|94245.9|94195.9|94245.9|94195.9|94239.4|94189.4|38
1651556660000|2022-05-03 05:44:20|94245|94195|94241.5|94191.5|94246.4|94196.4|94232.8|94182.8|44
1651556670000|2022-05-03 05:44:30|94241.4|94191.4|94245.5|94195.5|94252.5|94202.5|94239|94189|51
1651556680000|2022-05-03 05:44:40|94243.8|94193.8|94273.8|94223.8|94274.4|94224.4|94242.4|94192.4|50
1651556690000|2022-05-03 05:44:50|94272.9|94222.9|94270.3|94220.3|94273.9|94223.9|94270|94220|37
1651556700000|2022-05-03 05:45:00|94269.9|94219.9|94279.2|94229.2|94282.3|94232.3|94269.5|94219.5|54
1651556710000|2022-05-03 05:45:10|94279.1|94229.1|94276.4|94226.4|94279.1|94229.1|94276.4|94226.4|33
1651556720000|2022-05-03 05:45:20|94276.9|94226.9|94281.1|94231.1|94281.1|94231.1|94276.9|94226.9|23
1651556730000|2022-05-03 05:45:30|94280|94230|94276.9|94226.9|94280.5|94230.5|94276.9|94226.9|40
1651556740000|2022-05-03 05:45:40|94277.7|94227.7|94268.4|94218.4|94279.3|94229.3|94266.5|94216.5|55
1651556750000|2022-05-03 05:45:50|94266.7|94216.7|94278.7|94228.7|94279.5|94229.5|94266.7|94216.7|50
1651556760000|2022-05-03 05:46:00|94279.9|94229.9|94284.5|94234.5|94284.8|94234.8|94277.1|94227.1|55
1651556770000|2022-05-03 05:46:10|94284.8|94234.8|94276.3|94226.3|94284.8|94234.8|94276.2|94226.2|35
1651556780000|2022-05-03 05:46:20|94276.5|94226.5|94274.4|94224.4|94276.5|94226.5|94273.2|94223.2|31
1651556790000|2022-05-03 05:46:30|94273.8|94223.8|94270|94220|94275.2|94225.2|94266.7|94216.7|44
1651556800000|2022-05-03 05:46:40|94269.3|94219.3|94266.9|94216.9|94271|94221|94266.5|94216.5|41
1651556810000|2022-05-03 05:46:50|94267.5|94217.5|94269.8|94219.8|94271|94221|94266|94216|43
1651556820000|2022-05-03 05:47:00|94269.4|94219.4|94270.6|94220.6|94271|94221|94267.3|94217.3|31
1651556830000|2022-05-03 05:47:10|94271.1|94221.1|94265|94215|94271.4|94221.4|94263.1|94213.1|27
1651556840000|2022-05-03 05:47:20|94264.4|94214.4|94264.3|94214.3|94266.1|94216.1|94263.2|94213.2|27
1651556850000|2022-05-03 05:47:30|94264.4|94214.4|94261.6|94211.6|94264.4|94214.4|94261.1|94211.1|34
1651556860000|2022-05-03 05:47:40|94262|94212|94270.2|94220.2|94284.4|94234.4|94260.3|94210.3|60
1651556870000|2022-05-03 05:47:50|94269.9|94219.9|94274.1|94224.1|94278.5|94228.5|94269.3|94219.3|57
1651556880000|2022-05-03 05:48:00|94274.5|94224.5|94280.2|94230.2|94280.2|94230.2|94274.3|94224.3|40
1651556890000|2022-05-03 05:48:10|94280.8|94230.8|94277.1|94227.1|94281.1|94231.1|94277.1|94227.1|32
1651556900000|2022-05-03 05:48:20|94276.7|94226.7|94280.9|94230.9|94280.9|94230.9|94276.7|94226.7|21
1651556910000|2022-05-03 05:48:30|94281|94231|94284.9|94234.9|94287|94237|94278.6|94228.6|54
1651556920000|2022-05-03 05:48:40|94284.6|94234.6|94297.1|94247.1|94300.7|94250.7|94281.7|94231.7|55
1651556930000|2022-05-03 05:48:50|94296.6|94246.6|94294.9|94244.9|94297.4|94247.4|94293.6|94243.6|29
1651556940000|2022-05-03 05:49:00|94294.5|94244.5|94312.6|94262.6|94314.8|94264.8|94293.6|94243.6|38
1651556950000|2022-05-03 05:49:10|94314.5|94264.5|94312.5|94262.5|94315.1|94265.1|94311.7|94261.7|33
1651556960000|2022-05-03 05:49:20|94315.7|94265.7|94329.2|94279.2|94331.9|94281.9|94313.5|94263.5|62
1651556970000|2022-05-03 05:49:30|94328.8|94278.8|94338.6|94288.6|94338.6|94288.6|94328.8|94278.8|55
1651556980000|2022-05-03 05:49:40|94337.3|94287.3|94333.5|94283.5|94337.3|94287.3|94322.9|94272.9|65
1651556990000|2022-05-03 05:49:50|94332.7|94282.7|94317.1|94267.1|94332.7|94282.7|94315.7|94265.7|56
1651557000000|2022-05-03 05:50:00|94316.9|94266.9|94306.3|94256.3|94316.9|94266.9|94302.2|94252.2|53
1651557010000|2022-05-03 05:50:10|94303.5|94253.5|94306.7|94256.7|94313.3|94263.3|94295.7|94245.7|67
1651557020000|2022-05-03 05:50:20|94305.7|94255.7|94289.9|94239.9|94305.7|94255.7|94289.9|94239.9|55
1651557030000|2022-05-03 05:50:30|94293|94243|94283.9|94233.9|94296.2|94246.2|94283.7|94233.7|40
1651557040000|2022-05-03 05:50:40|94282.9|94232.9|94299.3|94249.3|94304.4|94254.4|94282|94232|59
1651557050000|2022-05-03 05:50:50|94297.3|94247.3|94304.1|94254.1|94304.1|94254.1|94280.9|94230.9|66
1651557060000|2022-05-03 05:51:00|94300.1|94250.1|94293.4|94243.4|94309.9|94259.9|94287.6|94237.6|72
1651557070000|2022-05-03 05:51:10|94291.8|94241.8|94282|94232|94303.1|94253.1|94280.5|94230.5|62
1651557080000|2022-05-03 05:51:20|94288|94238|94282.6|94232.6|94288|94238|94271.7|94221.7|56
1651557090000|2022-05-03 05:51:30|94280.9|94230.9|94278.5|94228.5|94285.5|94235.5|94266|94216|60
1651557100000|2022-05-03 05:51:40|94278.4|94228.4|94281.4|94231.4|94281.4|94231.4|94264.9|94214.9|54
1651557110000|2022-05-03 05:51:50|94280.4|94230.4|94289.6|94239.6|94293|94243|94280.4|94230.4|66
1651557120000|2022-05-03 05:52:00|94290.3|94240.3|94278.7|94228.7|94293.1|94243.1|94278|94228|44
1651557130000|2022-05-03 05:52:10|94280.4|94230.4|94287.3|94237.3|94287.4|94237.4|94278.4|94228.4|42
1651557140000|2022-05-03 05:52:20|94286.3|94236.3|94273.5|94223.5|94286.4|94236.4|94273.5|94223.5|63
1651557150000|2022-05-03 05:52:30|94273.6|94223.6|94273.5|94223.5|94274.6|94224.6|94267.5|94217.5|47
1651557160000|2022-05-03 05:52:40|94272|94222|94266|94216|94272.9|94222.9|94262.5|94212.5|52
1651557170000|2022-05-03 05:52:50|94267.7|94217.7|94265.3|94215.3|94268|94218|94259.5|94209.5|48
1651557180000|2022-05-03 05:53:00|94265.4|94215.4|94261.3|94211.3|94267.5|94217.5|94259.6|94209.6|63
1651557190000|2022-05-03 05:53:10|94261.9|94211.9|94265.4|94215.4|94265.4|94215.4|94259.4|94209.4|19
1651557200000|2022-05-03 05:53:20|94265.1|94215.1|94265.5|94215.5|94266.3|94216.3|94253.5|94203.5|63
1651557210000|2022-05-03 05:53:30|94266.5|94216.5|94247.1|94197.1|94266.7|94216.7|94245.7|94195.7|57
1651557220000|2022-05-03 05:53:40|94249.7|94199.7|94249.6|94199.6|94251.7|94201.7|94239.2|94189.2|58
1651557230000|2022-05-03 05:53:50|94246.7|94196.7|94238.1|94188.1|94246.7|94196.7|94238.1|94188.1|49
1651557240000|2022-05-03 05:54:00|94238|94188|94239.8|94189.8|94241.4|94191.4|94237|94187|25
1651557250000|2022-05-03 05:54:10|94241.1|94191.1|94243.1|94193.1|94244.7|94194.7|94241|94191|44
1651557260000|2022-05-03 05:54:20|94243|94193|94244.5|94194.5|94248.7|94198.7|94242.7|94192.7|35
1651557270000|2022-05-03 05:54:30|94246.4|94196.4|94247.8|94197.8|94248|94198|94242.6|94192.6|22
1651557280000|2022-05-03 05:54:40|94247.3|94197.3|94252.7|94202.7|94253.3|94203.3|94245.9|94195.9|23
1651557290000|2022-05-03 05:54:50|94252.4|94202.4|94257.1|94207.1|94258.1|94208.1|94252.4|94202.4|36
1651557300000|2022-05-03 05:55:00|94257.6|94207.6|94254|94204|94258.6|94208.6|94252.7|94202.7|47
1651557310000|2022-05-03 05:55:10|94253.8|94203.8|94248.9|94198.9|94254.3|94204.3|94246.3|94196.3|42
1651557320000|2022-05-03 05:55:20|94249.1|94199.1|94249.2|94199.2|94250.6|94200.6|94246.8|94196.8|37
1651557330000|2022-05-03 05:55:30|94246.6|94196.6|94247.1|94197.1|94250.2|94200.2|94244.8|94194.8|45
1651557340000|2022-05-03 05:55:40|94246.6|94196.6|94254.4|94204.4|94256.3|94206.3|94245.6|94195.6|50
1651557350000|2022-05-03 05:55:50|94255.1|94205.1|94281.6|94231.6|94292.3|94242.3|94252.5|94202.5|68
1651557360000|2022-05-03 05:56:00|94282.1|94232.1|94293.9|94243.9|94296.4|94246.4|94280.7|94230.7|53
1651557370000|2022-05-03 05:56:10|94293.1|94243.1|94288.1|94238.1|94295|94245|94287.9|94237.9|33
1651557380000|2022-05-03 05:56:20|94287.6|94237.6|94282.7|94232.7|94289.6|94239.6|94282.6|94232.6|48
1651557390000|2022-05-03 05:56:30|94283.1|94233.1|94284|94234|94286.2|94236.2|94282.7|94232.7|37
1651557400000|2022-05-03 05:56:40|94285.2|94235.2|94286.1|94236.1|94289.1|94239.1|94284|94234|33
1651557410000|2022-05-03 05:56:50|94285.1|94235.1|94307.4|94257.4|94309.9|94259.9|94285.1|94235.1|53
1651557420000|2022-05-03 05:57:00|94306.7|94256.7|94323.9|94273.9|94323.9|94273.9|94306.6|94256.6|51
1651557430000|2022-05-03 05:57:10|94323.2|94273.2|94331.5|94281.5|94333|94283|94317.9|94267.9|48
1651557440000|2022-05-03 05:57:20|94332.5|94282.5|94333.9|94283.9|94335.4|94285.4|94326.7|94276.7|53
1651557450000|2022-05-03 05:57:30|94334|94284|94335.3|94285.3|94335.4|94285.4|94329.3|94279.3|50
1651557460000|2022-05-03 05:57:40|94335.4|94285.4|94326.3|94276.3|94335.5|94285.5|94325|94275|53
1651557470000|2022-05-03 05:57:50|94326.5|94276.5|94321.9|94271.9|94326.6|94276.6|94321.9|94271.9|31
1651557480000|2022-05-03 05:58:00|94322.2|94272.2|94325.5|94275.5|94325.8|94275.8|94320.5|94270.5|28
1651557490000|2022-05-03 05:58:10|94325.2|94275.2|94328.1|94278.1|94330.5|94280.5|94325.2|94275.2|35
1651557500000|2022-05-03 05:58:20|94328.4|94278.4|94329|94279|94329.5|94279.5|94326.1|94276.1|22
1651557510000|2022-05-03 05:58:30|94329.2|94279.2|94314.5|94264.5|94329.2|94279.2|94314.5|94264.5|43
1651557520000|2022-05-03 05:58:40|94316.6|94266.6|94314.9|94264.9|94320|94270|94314.6|94264.6|31
1651557530000|2022-05-03 05:58:50|94314.8|94264.8|94295.4|94245.4|94316.6|94266.6|94295.2|94245.2|24
1651557540000|2022-05-03 05:59:00|94295.3|94245.3|94289.1|94239.1|94295.3|94245.3|94286.5|94236.5|39
1651557550000|2022-05-03 05:59:10|94288.1|94238.1|94292.3|94242.3|94295.9|94245.9|94287.1|94237.1|42
1651557560000|2022-05-03 05:59:20|94291.5|94241.5|94285.3|94235.3|94291.5|94241.5|94285.3|94235.3|40
1651557570000|2022-05-03 05:59:30|94285.4|94235.4|94286.3|94236.3|94287.3|94237.3|94284.8|94234.8|28
1651557580000|2022-05-03 05:59:40|94287.3|94237.3|94281.6|94231.6|94287.3|94237.3|94280.3|94230.3|46
1651557590000|2022-05-03 05:59:50|94280.7|94230.7|94272.2|94222.2|94282.8|94232.8|94270|94220|62
1651557600000|2022-05-03 06:00:00|94271.5|94221.5|94306.3|94256.3|94317.6|94267.6|94271.5|94221.5|71
1651557610000|2022-05-03 06:00:10|94306.4|94256.4|94318.1|94268.1|94326.1|94276.1|94306.4|94256.4|69
1651557620000|2022-05-03 06:00:20|94318.6|94268.6|94326.5|94276.5|94334.2|94284.2|94318.5|94268.5|58
1651557630000|2022-05-03 06:00:30|94325.3|94275.3|94286.6|94236.6|94326.8|94276.8|94286|94236|73
1651557640000|2022-05-03 06:00:40|94287.1|94237.1|94289.6|94239.6|94294.3|94244.3|94283.7|94233.7|60
1651557650000|2022-05-03 06:00:50|94289.2|94239.2|94289.1|94239.1|94295.4|94245.4|94284.4|94234.4|67
1651557660000|2022-05-03 06:01:00|94289.2|94239.2|94292.8|94242.8|94295.2|94245.2|94287|94237|45
1651557670000|2022-05-03 06:01:10|94293|94243|94283.5|94233.5|94293.5|94243.5|94283.3|94233.3|48
1651557680000|2022-05-03 06:01:20|94283.4|94233.4|94280.6|94230.6|94284.8|94234.8|94279.5|94229.5|41
1651557690000|2022-05-03 06:01:30|94280.8|94230.8|94285.4|94235.4|94291.5|94241.5|94280|94230|47
1651557700000|2022-05-03 06:01:40|94284.8|94234.8|94282|94232|94287.3|94237.3|94278.8|94228.8|46
1651557710000|2022-05-03 06:01:50|94282.6|94232.6|94283.9|94233.9|94285.4|94235.4|94272.7|94222.7|51
1651557720000|2022-05-03 06:02:00|94283.2|94233.2|94278.9|94228.9|94286.8|94236.8|94278.5|94228.5|58
1651557730000|2022-05-03 06:02:10|94278.7|94228.7|94275.9|94225.9|94279.1|94229.1|94272.6|94222.6|40
1651557740000|2022-05-03 06:02:20|94276|94226|94265.4|94215.4|94276.2|94226.2|94263.8|94213.8|48
1651557750000|2022-05-03 06:02:30|94267.5|94217.5|94258.5|94208.5|94271.8|94221.8|94254.1|94204.1|48
1651557760000|2022-05-03 06:02:40|94258.6|94208.6|94258.8|94208.8|94262.9|94212.9|94256.6|94206.6|46
1651557770000|2022-05-03 06:02:50|94258.9|94208.9|94269.5|94219.5|94269.5|94219.5|94256.2|94206.2|50
1651557780000|2022-05-03 06:03:00|94270.2|94220.2|94279.6|94229.6|94286.6|94236.6|94269.8|94219.8|59
1651557790000|2022-05-03 06:03:10|94279|94229|94302.3|94252.3|94321.2|94271.2|94279|94229|61
1651557800000|2022-05-03 06:03:20|94302.9|94252.9|94301.8|94251.8|94304.3|94254.3|94295.7|94245.7|61
1651557810000|2022-05-03 06:03:30|94302|94252|94304.3|94254.3|94305|94255|94298.8|94248.8|50
1651557820000|2022-05-03 06:03:40|94303.8|94253.8|94297.1|94247.1|94310.4|94260.4|94297.1|94247.1|50
1651557830000|2022-05-03 06:03:50|94298.7|94248.7|94303.9|94253.9|94306.7|94256.7|94298.7|94248.7|50
1651557840000|2022-05-03 06:04:00|94303|94253|94288.3|94238.3|94304.7|94254.7|94283.4|94233.4|49
1651557850000|2022-05-03 06:04:10|94288.9|94238.9|94286.8|94236.8|94293.8|94243.8|94285.5|94235.5|49
1651557860000|2022-05-03 06:04:20|94287|94237|94289.1|94239.1|94293|94243|94286.8|94236.8|47
1651557870000|2022-05-03 06:04:30|94288.9|94238.9|94280.3|94255.3|94292.4|94257.6|94272|94234|67
1651557880000|2022-05-03 06:04:40|94280.7|94255.7|94275.8|94250.8|94290.2|94259|94270.3|94231.3|61
1651557890000|2022-05-03 06:04:50|94272.8|94247.8|94283.2|94258.2|94290.6|94258.2|94272.8|94236.5|49
1651557900000|2022-05-03 06:05:00|94296.4|94246.4|94296.8|94246.8|94303.3|94253.3|94295.5|94245.5|57
1651557910000|2022-05-03 06:05:10|94298.2|94248.2|94299.2|94249.2|94299.4|94249.4|94293.2|94243.2|40
1651557920000|2022-05-03 06:05:20|94299.3|94249.3|94299.3|94249.3|94299.3|94249.3|94297.7|94247.7|15
1651557930000|2022-05-03 06:05:30|94294.7|94244.7|94282.8|94257.8|94295|94258.9|94281.5|94244.7|26
1651557940000|2022-05-03 06:05:40|94282.4|94257.4|94279.9|94254.9|94297|94259.7|94279.5|94245.4|41
1651557950000|2022-05-03 06:05:50|94281.2|94256.2|94285.8|94235.8|94295.5|94259.7|94277.9|94232|44
1651557960000|2022-05-03 06:06:00|94285.4|94235.4|94285.3|94235.3|94287.8|94237.8|94283.7|94233.7|51
1651557970000|2022-05-03 06:06:10|94285.1|94235.1|94288.4|94238.4|94291.5|94241.5|94283.7|94233.7|35
1651557980000|2022-05-03 06:06:20|94288.2|94238.2|94269.4|94244.4|94288.5|94248.4|94262.4|94233.5|41
1651557990000|2022-05-03 06:06:30|94270.8|94245.8|94272.2|94247.2|94275.7|94250.7|94268.6|94243.6|56
1651558000000|2022-05-03 06:06:40|94272.6|94247.6|94291.1|94241.1|94291.1|94252.5|94266.6|94229.9|49
1651558010000|2022-05-03 06:06:50|94290.9|94240.9|94289.6|94239.6|94291.2|94241.2|94287.3|94237.3|26
1651558020000|2022-05-03 06:07:00|94289|94239|94298.7|94248.7|94299.6|94260.4|94283.5|94237.3|39
1651558030000|2022-05-03 06:07:10|94299.1|94249.1|94298.6|94248.6|94299.1|94249.1|94295.3|94245.3|36
1651558040000|2022-05-03 06:07:20|94298.8|94248.8|94298.4|94248.4|94299|94249|94297.9|94247.9|15
1651558050000|2022-05-03 06:07:30|94298.3|94248.3|94284.7|94259.7|94298.6|94261.3|94281.1|94246.8|26
1651558060000|2022-05-03 06:07:40|94285.3|94260.3|94284.4|94259.4|94286.2|94261.2|94282.5|94257.5|34
1651558070000|2022-05-03 06:07:50|94284.6|94259.6|94294.6|94244.6|94296.9|94259.8|94282.6|94244.6|26
1651558080000|2022-05-03 06:08:00|94294.2|94244.2|94298|94248|94298.5|94248.5|94293.3|94243.3|30
1651558090000|2022-05-03 06:08:10|94297.9|94247.9|94294.8|94244.8|94297.9|94247.9|94294.8|94244.8|28
1651558100000|2022-05-03 06:08:20|94294.9|94244.9|94277.2|94252.2|94294.9|94252.2|94271.5|94232.1|38
1651558110000|2022-05-03 06:08:30|94276.7|94251.7|94276.6|94226.6|94286.2|94251.7|94273.8|94226.1|49
1651558120000|2022-05-03 06:08:40|94276.4|94226.4|94277.9|94227.9|94279.5|94229.5|94276.4|94226.4|37
1651558130000|2022-05-03 06:08:50|94278|94228|94273.1|94223.1|94278|94234.1|94258.4|94217.5|50
1651558140000|2022-05-03 06:09:00|94273.5|94223.5|94276.3|94226.3|94281.4|94231.4|94272.5|94222.5|36
1651558150000|2022-05-03 06:09:10|94275.9|94225.9|94276.4|94226.4|94277.8|94227.8|94275.8|94225.8|28
1651558160000|2022-05-03 06:09:20|94276.1|94226.1|94268.6|94218.6|94278.3|94243.7|94254.5|94218.6|46
1651558170000|2022-05-03 06:09:30|94268.8|94218.8|94266.1|94216.1|94268.8|94226.4|94245.4|94205.7|53
1651558180000|2022-05-03 06:09:40|94266.8|94216.8|94272.5|94222.5|94272.7|94222.7|94266.3|94216.3|41
1651558190000|2022-05-03 06:09:50|94272.3|94222.3|94271.8|94221.8|94273|94223|94266.6|94216.6|50
1651558200000|2022-05-03 06:10:00|94270.9|94220.9|94270.4|94220.4|94272.9|94222.9|94265.9|94215.9|36
1651558210000|2022-05-03 06:10:10|94270.2|94220.2|94275.3|94225.3|94275.3|94240.8|94263|94217.9|50
1651558220000|2022-05-03 06:10:20|94274.8|94224.8|94274.8|94224.8|94275.8|94234.7|94259.7|94221.3|30
1651558230000|2022-05-03 06:10:30|94275.2|94225.2|94285.8|94235.8|94287.1|94248.8|94263.7|94223.6|34
1651558240000|2022-05-03 06:10:40|94286|94236|94285.5|94235.5|94287.6|94237.6|94285.2|94235.2|26
1651558250000|2022-05-03 06:10:50|94286.3|94236.3|94285.8|94235.8|94286.8|94236.8|94285.4|94235.4|13
1651558260000|2022-05-03 06:11:00|94286|94236|94293.3|94243.3|94293.7|94254.3|94254.9|94217.5|64
1651558270000|2022-05-03 06:11:10|94293.1|94243.1|94289.3|94239.3|94295.4|94263.1|94272.5|94232.3|52
1651558280000|2022-05-03 06:11:20|94286.7|94236.7|94270.2|94245.2|94288.4|94248.4|94266.4|94234.8|38
1651558290000|2022-05-03 06:11:30|94270.1|94245.1|94266.7|94216.7|94276|94246.3|94251.9|94212.7|35
1651558300000|2022-05-03 06:11:40|94264.7|94214.7|94265.8|94240.8|94278.5|94242|94257|94214.7|47
1651558310000|2022-05-03 06:11:50|94265.7|94240.7|94276.8|94251.8|94293.8|94256.2|94265.7|94236|46
1651558320000|2022-05-03 06:12:00|94288.3|94238.3|94289.4|94239.4|94291.5|94254.4|94273.5|94236.2|40
1651558330000|2022-05-03 06:12:10|94290.9|94240.9|94278.4|94228.4|94290.9|94253|94271.2|94228.4|31
1651558340000|2022-05-03 06:12:20|94271.2|94246.2|94276.6|94226.6|94278.9|94249.7|94263.9|94222.5|47
1651558350000|2022-05-03 06:12:30|94276.3|94226.3|94271.7|94221.7|94276.3|94239.1|94256.5|94218.1|60
1651558360000|2022-05-03 06:12:40|94273.5|94223.5|94263.7|94238.7|94278.6|94241.7|94259.2|94223.5|45
1651558370000|2022-05-03 06:12:50|94264.6|94239.6|94267.9|94242.9|94276.5|94244|94260.5|94224.9|42
1651558380000|2022-05-03 06:13:00|94267.7|94242.7|94289.8|94239.8|94291.9|94250.1|94264.7|94236.6|49
1651558390000|2022-05-03 06:13:10|94290.4|94240.4|94277.8|94252.8|94293.1|94253.6|94273.1|94239.2|38
1651558400000|2022-05-03 06:13:20|94275.4|94250.4|94305.2|94255.2|94305.2|94266.4|94275.4|94247.3|50
1651558410000|2022-05-03 06:13:30|94304.4|94254.4|94289.7|94264.7|94313.5|94275.2|94287.6|94251|54
1651558420000|2022-05-03 06:13:40|94290|94265|94301.4|94276.4|94329.2|94279.2|94281.4|94246.7|63
1651558430000|2022-05-03 06:13:50|94313.5|94263.5|94313.2|94263.2|94316.3|94272.1|94294.3|94253.6|65
1651558440000|2022-05-03 06:14:00|94313.3|94263.3|94305.6|94255.6|94315.4|94273.7|94298.7|94255.6|63
1651558450000|2022-05-03 06:14:10|94306.5|94256.5|94312|94262|94315.4|94272.3|94297.3|94255|56
1651558460000|2022-05-03 06:14:20|94315.6|94265.6|94320.9|94270.9|94320.9|94270.9|94313.8|94263.8|57
1651558470000|2022-05-03 06:14:30|94327.1|94277.1|94348.4|94298.4|94349.7|94299.7|94327.1|94277.1|75
1651558480000|2022-05-03 06:14:40|94348.3|94298.3|94351.4|94301.4|94363|94313|94346.2|94296.2|62
1651558490000|2022-05-03 06:14:50|94350.8|94300.8|94343.4|94293.4|94352.9|94312.3|94337.3|94287.5|53
1651558500000|2022-05-03 06:15:00|94343.5|94293.5|94355.5|94305.5|94365.5|94315.5|94340.5|94290.5|61
1651558510000|2022-05-03 06:15:10|94355|94305|94355.4|94305.4|94357.4|94307.4|94352|94302|37
1651558520000|2022-05-03 06:15:20|94355.1|94305.1|94337.3|94312.3|94356.6|94315.8|94335.7|94292.5|46
1651558530000|2022-05-03 06:15:30|94337.1|94312.1|94341.9|94316.9|94353.1|94319.6|94337.1|94303.1|24
1651558540000|2022-05-03 06:15:40|94342.2|94317.2|94342.3|94317.3|94353.7|94319.6|94341.7|94300.5|32
1651558550000|2022-05-03 06:15:50|94342.2|94317.2|94345.5|94320.5|94355.3|94320.9|94342.2|94300.8|33
1651558560000|2022-05-03 06:16:00|94346.2|94321.2|94338.2|94313.2|94350.7|94322.2|94333.6|94297.2|45
1651558570000|2022-05-03 06:16:10|94335.9|94310.9|94336.5|94311.5|94339.1|94314.1|94335.2|94310.2|43
1651558580000|2022-05-03 06:16:20|94336.1|94311.1|94331.8|94306.8|94336.7|94311.7|94330.9|94305.9|29
1651558590000|2022-05-03 06:16:30|94333.1|94308.1|94334.9|94284.9|94357.7|94315.8|94330.4|94284.9|53
1651558600000|2022-05-03 06:16:40|94337.7|94287.7|94358.2|94308.2|94359|94315.3|94322|94285|63
1651558610000|2022-05-03 06:16:50|94358.1|94308.1|94355.9|94305.9|94366|94316|94353.5|94303.5|65
1651558620000|2022-05-03 06:17:00|94355.8|94305.8|94351.1|94301.1|94357.9|94316.3|94333.7|94292.6|67
1651558630000|2022-05-03 06:17:10|94351.5|94301.5|94346.3|94321.3|94355.9|94322|94339.9|94298.9|52
1651558640000|2022-05-03 06:17:20|94346.7|94321.7|94368.1|94318.1|94368.1|94331.3|94345.4|94309.9|53
1651558650000|2022-05-03 06:17:30|94368|94318|94369.6|94319.6|94370.8|94320.8|94364.1|94314.1|35
1651558660000|2022-05-03 06:17:40|94369.5|94319.5|94348.7|94323.7|94370.2|94327|94348.3|94310.1|51
1651558670000|2022-05-03 06:17:50|94348.5|94323.5|94350|94300|94365.3|94331.6|94348.5|94300|56
1651558680000|2022-05-03 06:18:00|94349.8|94299.8|94345.2|94295.2|94350.1|94313.9|94338|94293.6|57
1651558690000|2022-05-03 06:18:10|94346|94296|94355.4|94305.4|94355.4|94321|94334.2|94295.7|47
1651558700000|2022-05-03 06:18:20|94356|94306|94345.9|94320.9|94356|94322.9|94342.1|94304.8|42
1651558710000|2022-05-03 06:18:30|94346.7|94321.7|94351.3|94326.3|94363.3|94328.1|94344.1|94308.2|46
1651558720000|2022-05-03 06:18:40|94351.1|94326.1|94350.9|94325.9|94353.5|94328.5|94350.3|94325.3|30
1651558730000|2022-05-03 06:18:50|94349.2|94324.2|94347.7|94322.7|94366.8|94326.8|94344.9|94308.7|50
1651558740000|2022-05-03 06:19:00|94347|94322|94346.5|94321.5|94363.8|94326.9|94340.3|94306.2|56
1651558750000|2022-05-03 06:19:10|94346.7|94321.7|94343.7|94318.7|94355.4|94324.8|94341.1|94302.5|42
1651558760000|2022-05-03 06:19:20|94343.4|94318.4|94347.6|94322.6|94351.5|94326.5|94343.4|94318.4|37
1651558770000|2022-05-03 06:19:30|94350.4|94325.4|94395.6|94345.6|94395.6|94345.6|94350.4|94325.4|57
1651558780000|2022-05-03 06:19:40|94393.7|94343.7|94395.7|94345.7|94401.1|94351.1|94383.4|94333.4|65
1651558790000|2022-05-03 06:19:50|94400.9|94350.9|94381.6|94331.6|94400.9|94350.9|94377.5|94327.5|65
1651558800000|2022-05-03 06:20:00|94382.1|94332.1|94393.4|94343.4|94398.9|94348.9|94369|94328|64
1651558810000|2022-05-03 06:20:10|94392.6|94342.6|94416.2|94366.2|94424.2|94374.2|94378.2|94338.1|62
1651558820000|2022-05-03 06:20:20|94425.6|94375.6|94398.2|94348.2|94425.6|94375.6|94396|94346|60
1651558830000|2022-05-03 06:20:30|94397.9|94347.9|94386.5|94361.5|94400|94363.9|94385.1|94346.8|49
1651558840000|2022-05-03 06:20:40|94386.4|94361.4|94382.8|94357.8|94400.6|94362.6|94374.6|94336|57
1651558850000|2022-05-03 06:20:50|94382.7|94357.7|94380.8|94355.8|94400.6|94362.9|94379.6|94342.6|56
1651558860000|2022-05-03 06:21:00|94381.5|94356.5|94387.5|94362.5|94398.1|94364.9|94378.1|94348.1|45
1651558870000|2022-05-03 06:21:10|94388.4|94363.4|94391.7|94366.7|94392.4|94367.4|94387|94362|33
1651558880000|2022-05-03 06:21:20|94392.9|94367.9|94396.7|94371.7|94409.5|94374.3|94391.6|94359.5|47
1651558890000|2022-05-03 06:21:30|94397.3|94372.3|94396.9|94371.9|94399.5|94374.5|94394.9|94369.9|25
1651558900000|2022-05-03 06:21:40|94397.2|94372.2|94399.9|94374.9|94408.6|94375.3|94396|94355.1|47
1651558910000|2022-05-03 06:21:50|94399.8|94374.8|94403.7|94353.7|94404.3|94375|94389|94344.9|52
1651558920000|2022-05-03 06:22:00|94407.6|94357.6|94401.1|94351.1|94407.6|94368.2|94383.7|94345.7|51
1651558930000|2022-05-03 06:22:10|94400.6|94350.6|94393.7|94368.7|94405.4|94373.1|94384.5|94343.8|51
1651558940000|2022-05-03 06:22:20|94393.8|94368.8|94395.4|94370.4|94406.9|94371.1|94393.3|94349.5|42
1651558950000|2022-05-03 06:22:30|94395.2|94370.2|94398|94373|94408.6|94373|94394.9|94353.6|33
1651558960000|2022-05-03 06:22:40|94398.3|94373.3|94402.6|94377.6|94415.4|94378.3|94397.7|94358.5|37
1651558970000|2022-05-03 06:22:50|94402.3|94377.3|94402.6|94377.6|94414.5|94379|94401.4|94363.1|30
1651558980000|2022-05-03 06:23:00|94401.9|94376.9|94406|94381|94419.4|94382.9|94401.9|94369.4|47
1651558990000|2022-05-03 06:23:10|94405.8|94380.8|94400.6|94375.6|94415.3|94381.6|94400.6|94363.9|36
1651559000000|2022-05-03 06:23:20|94400.7|94375.7|94395.5|94370.5|94406.8|94375.7|94394.5|94354.5|28
1651559010000|2022-05-03 06:23:30|94393.8|94368.8|94390.5|94365.5|94402.4|94371.4|94385.7|94349.3|43
1651559020000|2022-05-03 06:23:40|94390.4|94365.4|94396.3|94346.3|94399.2|94365.4|94383.8|94344.3|59
1651559030000|2022-05-03 06:23:50|94395.9|94345.9|94387.7|94362.7|94397.5|94364.5|94377.5|94340.3|45
1651559040000|2022-05-03 06:24:00|94382.9|94357.9|94397.3|94372.3|94413.7|94375.3|94382.9|94346.7|43
1651559050000|2022-05-03 06:24:10|94397.2|94372.2|94392.8|94367.8|94405.6|94375.1|94392.6|94353.7|35
1651559060000|2022-05-03 06:24:20|94392.9|94367.9|94393.5|94368.5|94395.8|94370.8|94392.9|94367.9|21
1651559070000|2022-05-03 06:24:30|94393.2|94368.2|94396.5|94371.5|94396.6|94371.6|94392.9|94367.9|31
1651559080000|2022-05-03 06:24:40|94407.9|94357.9|94400.5|94375.5|94413.5|94377.7|94399|94357.9|38
1651559090000|2022-05-03 06:24:50|94400.6|94375.6|94404|94379|94404.1|94379.1|94400.5|94375.5|23
1651559100000|2022-05-03 06:25:00|94402.4|94377.4|94396.8|94371.8|94411.4|94377.4|94394.6|94358.7|28
1651559110000|2022-05-03 06:25:10|94397|94372|94397.4|94372.4|94400.7|94375.7|94396.9|94371.9|25
1651559120000|2022-05-03 06:25:20|94397.1|94372.1|94412.2|94362.2|94412.2|94376|94396.4|94361.7|26
1651559130000|2022-05-03 06:25:30|94400|94375|94387.4|94362.4|94401.9|94375|94383.1|94347.8|38
1651559140000|2022-05-03 06:25:40|94386.7|94361.7|94405.5|94355.5|94405.5|94367.9|94386.7|94352.6|36
1651559150000|2022-05-03 06:25:50|94405.3|94355.3|94394.7|94369.7|94405.4|94369.9|94389.6|94353.4|34
1651559160000|2022-05-03 06:26:00|94394|94369|94388.8|94363.8|94406.1|94372.5|94388.8|94353.1|29
1651559170000|2022-05-03 06:26:10|94387.8|94362.8|94384.3|94359.3|94393.7|94368.7|94384.3|94359.3|54
1651559180000|2022-05-03 06:26:20|94385.9|94360.9|94387.7|94362.7|94388.7|94363.7|94384.9|94359.9|24
1651559190000|2022-05-03 06:26:30|94388|94363|94393.1|94368.1|94393.1|94368.1|94387.6|94362.6|29
1651559200000|2022-05-03 06:26:40|94392.9|94367.9|94390.6|94365.6|94393.6|94368.6|94388.6|94363.6|23
1651559210000|2022-05-03 06:26:50|94390.8|94365.8|94400.4|94375.4|94407.4|94375.4|94387.8|94356.8|49
1651559220000|2022-05-03 06:27:00|94400.5|94375.5|94400|94375|94400.5|94375.5|94397.7|94372.7|35
1651559230000|2022-05-03 06:27:10|94393.4|94368.4|94399|94374|94413.1|94374.6|94386.5|94347.8|61
1651559240000|2022-05-03 06:27:20|94399.2|94374.2|94423.1|94373.1|94424.2|94383.7|94398.6|94360.2|60
1651559250000|2022-05-03 06:27:30|94422.6|94372.6|94434.7|94384.7|94434.7|94392.1|94413.1|94369.7|59
1651559260000|2022-05-03 06:27:40|94434.8|94384.8|94437.9|94387.9|94439.9|94389.9|94431.9|94381.9|58
1651559270000|2022-05-03 06:27:50|94437.8|94387.8|94419.8|94394.8|94438|94397.3|94417.9|94375.5|56
1651559280000|2022-05-03 06:28:00|94418.8|94393.8|94415.5|94390.5|94430.5|94394.8|94411.9|94374.5|58
1651559290000|2022-05-03 06:28:10|94415.1|94390.1|94413.7|94388.7|94423.6|94391.2|94409.1|94371.7|62
1651559300000|2022-05-03 06:28:20|94413.2|94388.2|94413.2|94388.2|94414.7|94389.7|94408.5|94383.5|50
1651559310000|2022-05-03 06:28:30|94410.7|94385.7|94402|94352|94417|94389.3|94395.5|94345.5|55
1651559320000|2022-05-03 06:28:40|94402.2|94352.2|94404.8|94354.8|94406.3|94356.3|94398.2|94348.2|54
1651559330000|2022-05-03 06:28:50|94404.7|94354.7|94397.4|94347.4|94405.3|94355.3|94392.3|94342.3|56
1651559340000|2022-05-03 06:29:00|94397.8|94347.8|94412.3|94362.3|94413.2|94372.6|94383.3|94338|66
1651559350000|2022-05-03 06:29:10|94409.1|94359.1|94388.1|94338.1|94417.1|94367.1|94384.1|94338.1|61
1651559360000|2022-05-03 06:29:20|94376.9|94351.9|94374.1|94324.1|94389.5|94351.9|94357.9|94316.8|52
1651559370000|2022-05-03 06:29:30|94374.2|94324.2|94360.9|94310.9|94376.6|94326.6|94343.9|94307.5|64
1651559380000|2022-05-03 06:29:40|94360.2|94310.2|94361.1|94311.1|94361.1|94311.1|94353.3|94303.3|47
1651559390000|2022-05-03 06:29:50|94360.1|94310.1|94357.5|94307.5|94368.5|94330.3|94349.5|94307.5|58
1651559400000|2022-05-03 06:30:00|94356.3|94306.3|94343.2|94318.2|94363.7|94328|94340.5|94306.3|50
1651559410000|2022-05-03 06:30:10|94344.4|94319.4|94357.2|94307.2|94362.6|94324.9|94344.4|94303.7|34
1651559420000|2022-05-03 06:30:20|94356.9|94306.9|94359|94309|94359.9|94309.9|94356|94306|30
1651559430000|2022-05-03 06:30:30|94358.8|94308.8|94368.9|94318.9|94371.1|94323.8|94346.5|94308|54
1651559440000|2022-05-03 06:30:40|94367.7|94317.7|94367.7|94317.7|94374.3|94324.3|94367.5|94317.5|56
1651559450000|2022-05-03 06:30:50|94367.2|94317.2|94370.6|94320.6|94371.1|94330.5|94352.5|94315|41
1651559460000|2022-05-03 06:31:00|94370.3|94320.3|94365.7|94315.7|94370.7|94320.7|94365.4|94315.4|32
1651559470000|2022-05-03 06:31:10|94367.2|94317.2|94360.3|94310.3|94368.9|94323.1|94348.1|94307.7|43
1651559480000|2022-05-03 06:31:20|94360.8|94310.8|94357.3|94307.3|94361|94311|94356.6|94306.6|45
1651559490000|2022-05-03 06:31:30|94358.3|94308.3|94361.3|94311.3|94361.9|94311.9|94357.2|94307.2|43
1651559500000|2022-05-03 06:31:40|94361.4|94311.4|94362.5|94312.5|94362.5|94312.5|94359.9|94309.9|27
1651559510000|2022-05-03 06:31:50|94362.6|94312.6|94363.2|94313.2|94363.4|94313.4|94361.6|94311.6|14
1651559520000|2022-05-03 06:32:00|94362.6|94312.6|94342.2|94292.2|94364.5|94323.7|94330.5|94290.9|36
1651559530000|2022-05-03 06:32:10|94341.8|94291.8|94345.8|94295.8|94349.3|94299.3|94340.7|94290.7|54
1651559540000|2022-05-03 06:32:20|94342.4|94292.4|94337.8|94287.8|94344.9|94301.8|94326.4|94286|47
1651559550000|2022-05-03 06:32:30|94339.6|94289.6|94338.2|94288.2|94341.5|94302.2|94320.9|94287.2|61
1651559560000|2022-05-03 06:32:40|94336.7|94286.7|94321.2|94296.2|94336.7|94301.2|94316.3|94285.2|47
1651559570000|2022-05-03 06:32:50|94323.4|94298.4|94329.5|94304.5|94344.4|94304.6|94320.7|94287|52
1651559580000|2022-05-03 06:33:00|94329.6|94304.6|94342.3|94292.3|94343.7|94306.1|94328.9|94289.2|31
1651559590000|2022-05-03 06:33:10|94342.2|94292.2|94330.6|94305.6|94346.5|94307.1|94325.1|94288.6|52
1651559600000|2022-05-03 06:33:20|94330.1|94305.1|94322.2|94297.2|94342.4|94305.1|94320.4|94290.2|61
1651559610000|2022-05-03 06:33:30|94322.4|94297.4|94331.3|94281.3|94337.4|94300.3|94316|94279.9|50
1651559620000|2022-05-03 06:33:40|94316.2|94291.2|94318.8|94293.8|94333.7|94299.3|94314.8|94283.2|43
1651559630000|2022-05-03 06:33:50|94318.3|94293.3|94319.4|94294.4|94319.9|94294.9|94317.6|94292.6|49
1651559640000|2022-05-03 06:34:00|94319.3|94294.3|94324.9|94274.9|94326.7|94294.9|94309.1|94271.2|48
1651559650000|2022-05-03 06:34:10|94325.3|94275.3|94325|94275|94327.2|94287.7|94312.7|94272.6|53
1651559660000|2022-05-03 06:34:20|94322.2|94272.2|94318|94268|94322.2|94282.9|94295.1|94261.4|50
1651559670000|2022-05-03 06:34:30|94318.1|94268.1|94301.5|94251.5|94318.2|94268.2|94289.5|94250.2|46
1651559680000|2022-05-03 06:34:40|94301.2|94251.2|94305.1|94255.1|94310.3|94264.7|94288.8|94247.6|60
1651559690000|2022-05-03 06:34:50|94305.2|94255.2|94289.3|94239.3|94305.2|94258.9|94280.4|94239|70
1651559700000|2022-05-03 06:35:00|94276.2|94251.2|94305.9|94255.9|94307.7|94267.2|94273.5|94240.1|64
1651559710000|2022-05-03 06:35:10|94301.9|94251.9|94302.4|94252.4|94304.6|94266|94287.8|94249.2|49
1651559720000|2022-05-03 06:35:20|94301.2|94251.2|94298.4|94248.4|94301.2|94251.2|94295.1|94245.1|42
1651559730000|2022-05-03 06:35:30|94297.3|94247.3|94290.6|94240.6|94300.7|94255.3|94280.3|94237.3|56
1651559740000|2022-05-03 06:35:40|94277.1|94252.1|94283.7|94233.7|94295|94253.6|94271.6|94233.7|64
1651559750000|2022-05-03 06:35:50|94286.6|94236.6|94291.8|94241.8|94295.9|94252.1|94270.1|94228.8|68
1651559760000|2022-05-03 06:36:00|94290.4|94240.4|94288.7|94238.7|94296.3|94259.2|94279.9|94235.6|75
1651559770000|2022-05-03 06:36:10|94288.9|94238.9|94284.8|94259.8|94291.4|94259.8|94274.9|94235|52
1651559780000|2022-05-03 06:36:20|94282.9|94257.9|94297.1|94247.1|94300.8|94262.4|94281.2|94240.7|66
1651559790000|2022-05-03 06:36:30|94297.5|94247.5|94309.5|94259.5|94312.2|94262.2|94297.5|94247.5|56
1651559800000|2022-05-03 06:36:40|94311.2|94261.2|94318.2|94268.2|94318.2|94268.2|94311.2|94261.2|38
1651559810000|2022-05-03 06:36:50|94319.7|94269.7|94322.7|94272.7|94322.7|94272.7|94318.1|94268.1|42
1651559820000|2022-05-03 06:37:00|94322.8|94272.8|94328.3|94278.3|94330.4|94288.3|94313.3|94272.8|64
1651559830000|2022-05-03 06:37:10|94327.8|94277.8|94330.2|94280.2|94330.6|94294.3|94319.1|94276.2|45
1651559840000|2022-05-03 06:37:20|94329.9|94279.9|94332.9|94282.9|94336.7|94286.7|94329.9|94279.9|39
1651559850000|2022-05-03 06:37:30|94333|94283|94333|94283|94333.3|94283.3|94330.9|94280.9|20
1651559860000|2022-05-03 06:37:40|94333.2|94283.2|94332.5|94282.5|94338|94297.7|94319.9|94281.9|41
1651559870000|2022-05-03 06:37:50|94332.1|94282.1|94330.2|94280.2|94332.8|94282.8|94324.4|94274.4|33
1651559880000|2022-05-03 06:38:00|94328.6|94278.6|94328.2|94278.2|94329.1|94279.1|94322.7|94272.7|41
1651559890000|2022-05-03 06:38:10|94329.5|94279.5|94331.1|94281.1|94332.2|94282.2|94327.8|94277.8|30
1651559900000|2022-05-03 06:38:20|94330.9|94280.9|94327.3|94277.3|94331.9|94281.9|94325.2|94275.2|39
1651559910000|2022-05-03 06:38:30|94328.9|94278.9|94329.5|94279.5|94332.6|94294.9|94319.4|94273.9|63
1651559920000|2022-05-03 06:38:40|94328.9|94278.9|94324.7|94274.7|94328.9|94278.9|94320.1|94270.1|50
1651559930000|2022-05-03 06:38:50|94324.5|94274.5|94321.5|94271.5|94325|94275|94319.9|94269.9|64
1651559940000|2022-05-03 06:39:00|94322|94272|94322.3|94272.3|94324.1|94274.1|94321|94271|46
1651559950000|2022-05-03 06:39:10|94322.7|94272.7|94309.2|94284.2|94322.7|94285.6|94308.7|94270.4|39
1651559960000|2022-05-03 06:39:20|94321.2|94271.2|94294.7|94244.7|94321.7|94283|94294.2|94244.2|50
1651559970000|2022-05-03 06:39:30|94294.4|94244.4|94293|94243|94297.5|94247.5|94291|94241|61
1651559980000|2022-05-03 06:39:40|94293.8|94243.8|94286.3|94236.3|94296.7|94251.2|94275.2|94236.3|63
1651559990000|2022-05-03 06:39:50|94289.1|94239.1|94280.9|94230.9|94289.1|94247.7|94270.5|94225.2|44
1651560000000|2022-05-03 06:40:00|94280.8|94230.8|94279.4|94229.4|94283.3|94233.3|94272.2|94222.2|62
1651560010000|2022-05-03 06:40:10|94279.6|94229.6|94262.2|94212.2|94280|94230|94261.4|94211.4|55
1651560020000|2022-05-03 06:40:20|94265.8|94215.8|94267.7|94217.7|94269.7|94219.7|94262.7|94212.7|43
1651560030000|2022-05-03 06:40:30|94267.6|94217.6|94258.3|94208.3|94268.8|94221.4|94246|94205.2|54
1651560040000|2022-05-03 06:40:40|94253.5|94203.5|94256.7|94206.7|94259.4|94209.4|94250.9|94200.9|49
1651560050000|2022-05-03 06:40:50|94257.4|94207.4|94252.5|94202.5|94258.8|94208.8|94241.9|94191.9|61
1651560060000|2022-05-03 06:41:00|94254.7|94204.7|94239.3|94189.3|94259.1|94209.1|94239.3|94189.3|62
1651560070000|2022-05-03 06:41:10|94237.9|94187.9|94232.7|94182.7|94237.9|94187.9|94229|94179|53
1651560080000|2022-05-03 06:41:20|94231.8|94181.8|94234.1|94184.1|94237.9|94187.9|94231.8|94181.8|39
1651560090000|2022-05-03 06:41:30|94233.7|94183.7|94237.2|94187.2|94238.6|94188.6|94217.4|94167.4|61
1651560100000|2022-05-03 06:41:40|94237.4|94187.4|94238.7|94188.7|94242.6|94192.6|94234.7|94184.7|67
1651560110000|2022-05-03 06:41:50|94243.6|94193.6|94242.1|94192.1|94246.2|94196.2|94238.8|94188.8|42
1651560120000|2022-05-03 06:42:00|94242.2|94192.2|94239.6|94189.6|94243|94193|94235.7|94185.7|51
1651560130000|2022-05-03 06:42:10|94239.8|94189.8|94241.7|94191.7|94242.4|94192.4|94238.6|94188.6|30
1651560140000|2022-05-03 06:42:20|94242|94192|94235.3|94185.3|94242|94192|94235|94185|40
1651560150000|2022-05-03 06:42:30|94235.2|94185.2|94239.2|94189.2|94239.6|94189.6|94234.8|94184.8|46
1651560160000|2022-05-03 06:42:40|94239.4|94189.4|94248.2|94198.2|94250.5|94200.5|94239.4|94189.4|33
1651560170000|2022-05-03 06:42:50|94248.3|94198.3|94261.7|94211.7|94263.9|94213.9|94247.5|94197.5|32
1651560180000|2022-05-03 06:43:00|94262.4|94212.4|94253.7|94203.7|94269.5|94231.2|94252.8|94202.8|53
1651560190000|2022-05-03 06:43:10|94253.6|94203.6|94251.2|94201.2|94254.1|94204.1|94250.4|94200.4|32
1651560200000|2022-05-03 06:43:20|94251|94201|94251.2|94201.2|94252|94202|94250.1|94200.1|29
1651560210000|2022-05-03 06:43:30|94251.3|94201.3|94265.2|94215.2|94276.8|94232.1|94251|94201|61
1651560220000|2022-05-03 06:43:40|94264.4|94214.4|94310.9|94260.9|94316.3|94266.3|94264.4|94214.4|69
1651560230000|2022-05-03 06:43:50|94312.5|94262.5|94304.5|94254.5|94314|94264|94300.4|94250.4|71
1651560240000|2022-05-03 06:44:00|94304.2|94254.2|94305.8|94255.8|94315.7|94265.7|94297.6|94247.6|67
1651560250000|2022-05-03 06:44:10|94301.7|94251.7|94316.7|94266.7|94318.8|94268.8|94300.6|94250.6|64
1651560260000|2022-05-03 06:44:20|94316.8|94266.8|94341|94291|94347.9|94297.9|94311.5|94261.5|71
1651560270000|2022-05-03 06:44:30|94337.8|94287.8|94332.6|94282.6|94347.8|94308|94325.6|94281.3|53
1651560280000|2022-05-03 06:44:40|94332.9|94282.9|94312.9|94262.9|94332.9|94299.1|94297.6|94260.9|66
1651560290000|2022-05-03 06:44:50|94312.6|94262.6|94320.8|94270.8|94322.3|94285|94306.1|94262.6|53
1651560300000|2022-05-03 06:45:00|94318.5|94268.5|94328.5|94278.5|94330.7|94286.4|94311.4|94264.7|67
1651560310000|2022-05-03 06:45:10|94328.4|94278.4|94322.8|94272.8|94333.4|94283.4|94304.7|94262.1|71
1651560320000|2022-05-03 06:45:20|94322.7|94272.7|94321.1|94271.1|94325.8|94281.2|94303.6|94261.7|60
1651560330000|2022-05-03 06:45:30|94320.9|94270.9|94315.3|94265.3|94320.9|94281.1|94298.3|94258.8|66
1651560340000|2022-05-03 06:45:40|94315.4|94265.4|94315.2|94265.2|94317.1|94277.3|94302.3|94256.8|47
1651560350000|2022-05-03 06:45:50|94311.9|94261.9|94322.7|94272.7|94322.7|94283.8|94307.6|94259.7|61
1651560360000|2022-05-03 06:46:00|94322.3|94272.3|94302.5|94277.5|94322.8|94281.3|94302.1|94262.4|54
1651560370000|2022-05-03 06:46:10|94304.1|94279.1|94302.8|94277.8|94311|94281.1|94299.5|94261|55
1651560380000|2022-05-03 06:46:20|94302.1|94277.1|94308.4|94283.4|94322|94285.7|94301.1|94265.2|51
1651560390000|2022-05-03 06:46:30|94308.6|94283.6|94324.6|94274.6|94324.6|94285.5|94303.5|94265.9|32
1651560400000|2022-05-03 06:46:40|94324.3|94274.3|94307.4|94282.4|94324.3|94284|94302.9|94268.3|44
1651560410000|2022-05-03 06:46:50|94307.1|94282.1|94303.2|94278.2|94307.1|94282.1|94303.2|94278.2|34
1651560420000|2022-05-03 06:47:00|94303.4|94278.4|94307.8|94282.8|94321|94283|94299.5|94264.1|58
1651560430000|2022-05-03 06:47:10|94303.4|94278.4|94318.2|94293.2|94330.7|94294.3|94303.4|94267.8|49
1651560440000|2022-05-03 06:47:20|94318.1|94293.1|94318|94293|94333.4|94295.8|94316.6|94277.5|44
1651560450000|2022-05-03 06:47:30|94327.2|94277.2|94331.9|94281.9|94334.2|94296|94314.9|94277.2|34
1651560460000|2022-05-03 06:47:40|94331.1|94281.1|94328.9|94278.9|94333.4|94283.4|94327.1|94277.1|47
1651560470000|2022-05-03 06:47:50|94328.8|94278.8|94326|94276|94331.8|94281.8|94324.2|94274.2|45
1651560480000|2022-05-03 06:48:00|94326.7|94276.7|94326.9|94276.9|94327|94277|94322.2|94272.2|39
1651560490000|2022-05-03 06:48:10|94327|94277|94326.8|94276.8|94328.5|94286.5|94307.9|94271|50
1651560500000|2022-05-03 06:48:20|94327|94277|94324.2|94274.2|94328.3|94291.5|94307|94270.6|46
1651560510000|2022-05-03 06:48:30|94321.5|94271.5|94326.1|94276.1|94327.7|94285.9|94310.4|94270.5|47
1651560520000|2022-05-03 06:48:40|94325.7|94275.7|94317.2|94267.2|94327.5|94287.2|94307.7|94267.2|49
1651560530000|2022-05-03 06:48:50|94315.5|94265.5|94303.7|94278.7|94318.6|94283.4|94300.5|94263.6|54
1651560540000|2022-05-03 06:49:00|94303.8|94278.8|94307.4|94282.4|94317.2|94283.1|94299.3|94262.4|57
1651560550000|2022-05-03 06:49:10|94307.8|94282.8|94326.9|94276.9|94329|94289.1|94307.1|94272.7|42
1651560560000|2022-05-03 06:49:20|94327.8|94277.8|94327.6|94277.6|94327.8|94277.8|94326.3|94276.3|25
1651560570000|2022-05-03 06:49:30|94327.5|94277.5|94305.7|94280.7|94331.1|94293.1|94299.2|94264.2|51
1651560580000|2022-05-03 06:49:40|94306.2|94281.2|94310.7|94285.7|94322|94287.7|94304.2|94265.2|45
1651560590000|2022-05-03 06:49:50|94324.7|94274.7|94332.9|94282.9|94333.6|94294.8|94314.8|94273.1|49
1651560600000|2022-05-03 06:50:00|94332.3|94282.3|94329.1|94279.1|94333.3|94291|94314.4|94276.8|52
1651560610000|2022-05-03 06:50:10|94329.3|94279.3|94316.5|94266.5|94329.9|94290|94302.8|94265.1|55
1651560620000|2022-05-03 06:50:20|94316.9|94266.9|94313.2|94263.2|94321.6|94284.7|94299.9|94256.8|71
1651560630000|2022-05-03 06:50:30|94315.4|94265.4|94314.6|94264.6|94319.9|94279.9|94295.7|94257.2|78
1651560640000|2022-05-03 06:50:40|94313.2|94263.2|94304.6|94279.6|94322|94284|94291.6|94256|73
1651560650000|2022-05-03 06:50:50|94304.3|94279.3|94301.6|94276.6|94319.1|94279.4|94296.7|94254.5|62
1651560660000|2022-05-03 06:51:00|94301.3|94276.3|94304.8|94279.8|94319.7|94281.6|94294.5|94261.5|52
1651560670000|2022-05-03 06:51:10|94305.5|94280.5|94303.3|94278.3|94316.3|94281.4|94296.6|94261.6|52
1651560680000|2022-05-03 06:51:20|94302.8|94277.8|94318.4|94268.4|94322.7|94286.1|94301.2|94265.4|55
1651560690000|2022-05-03 06:51:30|94317.8|94267.8|94297|94247|94318.6|94281.7|94289.2|94247|54
1651560700000|2022-05-03 06:51:40|94297.9|94247.9|94296.5|94246.5|94301.2|94251.2|94288.6|94238.6|57
1651560710000|2022-05-03 06:51:50|94295.5|94245.5|94289.8|94239.8|94297.6|94251.5|94276.5|94236.4|40
1651560720000|2022-05-03 06:52:00|94289.2|94239.2|94287.6|94237.6|94290.2|94251.5|94272.9|94237.4|45
1651560730000|2022-05-03 06:52:10|94287.7|94237.7|94299|94249|94300.6|94250.6|94285.9|94235.9|54
1651560740000|2022-05-03 06:52:20|94299.2|94249.2|94293.5|94243.5|94302.7|94255.1|94272.5|94236.5|60
1651560750000|2022-05-03 06:52:30|94276.4|94251.4|94288.7|94263.7|94303.9|94263.7|94272.2|94234.5|63
1651560760000|2022-05-03 06:52:40|94289.8|94264.8|94305.2|94255.2|94308|94268|94289.8|94251.1|48
1651560770000|2022-05-03 06:52:50|94304.6|94254.6|94304.9|94254.9|94306.6|94260.7|94285.7|94246.8|51
1651560780000|2022-05-03 06:53:00|94305.1|94255.1|94315.8|94265.8|94324.5|94281.8|94296.9|94254.8|62
1651560790000|2022-05-03 06:53:10|94316|94266|94313|94263|94318.8|94280.4|94295.8|94259.7|63
1651560800000|2022-05-03 06:53:20|94298.5|94273.5|94289.1|94264.1|94310|94273.5|94288.1|94256.5|47
1651560810000|2022-05-03 06:53:30|94287.4|94262.4|94301.9|94251.9|94304.3|94268|94287.4|94251.6|47
1651560820000|2022-05-03 06:53:40|94301.5|94251.5|94293.5|94268.5|94313.3|94276.2|94292.5|94251.5|63
1651560830000|2022-05-03 06:53:50|94293.2|94268.2|94302.4|94277.4|94316.4|94280.1|94292.9|94256.1|63
1651560840000|2022-05-03 06:54:00|94302|94277|94304.9|94279.9|94318.8|94282.4|94301.3|94263.9|54
1651560850000|2022-05-03 06:54:10|94306.6|94281.6|94306.8|94281.8|94319.5|94282.3|94305.9|94263.5|43
1651560860000|2022-05-03 06:54:20|94306.6|94281.6|94298.7|94248.7|94308.1|94282.4|94291.2|94247.9|66
1651560870000|2022-05-03 06:54:30|94298.6|94248.6|94314.9|94264.9|94317.7|94279.3|94277.2|94239|58
1651560880000|2022-05-03 06:54:40|94314.6|94264.6|94321.2|94271.2|94331.8|94291.1|94304.1|94262.2|48
1651560890000|2022-05-03 06:54:50|94319.4|94269.4|94330.5|94280.5|94335.6|94285.6|94319.4|94269.4|48
1651560900000|2022-05-03 06:55:00|94330.1|94280.1|94355.8|94305.8|94358.9|94316.6|94329.8|94279.8|67
1651560910000|2022-05-03 06:55:10|94355.9|94305.9|94347.4|94322.4|94364.1|94328.2|94340.2|94302.1|67
1651560920000|2022-05-03 06:55:20|94359.6|94309.6|94361.6|94311.6|94365.4|94324.8|94345.4|94302.2|68
1651560930000|2022-05-03 06:55:30|94361.4|94311.4|94372.9|94322.9|94372.9|94322.9|94361|94311|62
1651560940000|2022-05-03 06:55:40|94373.8|94323.8|94356.9|94306.9|94376.3|94334.2|94345|94306.5|72
1651560950000|2022-05-03 06:55:50|94357.2|94307.2|94355|94330|94368.1|94330.1|94337.4|94295.1|65
1651560960000|2022-05-03 06:56:00|94355.8|94330.8|94368.3|94343.3|94382.8|94347|94355.7|94317.6|66
1651560970000|2022-05-03 06:56:10|94368.7|94343.7|94385.8|94360.8|94400.7|94363.3|94364.9|94336.5|66
1651560980000|2022-05-03 06:56:20|94385.9|94360.9|94392.2|94342.2|94404.8|94365.4|94376.2|94329.9|70
1651560990000|2022-05-03 06:56:30|94391.6|94341.6|94389|94339|94397.2|94359.4|94375.9|94333.4|71
1651561000000|2022-05-03 06:56:40|94389.3|94339.3|94385.5|94335.5|94393.5|94350.7|94375.1|94332.8|65
1651561010000|2022-05-03 06:56:50|94386.9|94336.9|94371.8|94321.8|94389.6|94342.5|94364.8|94321.8|69
1651561020000|2022-05-03 06:57:00|94374.8|94324.8|94364.3|94339.3|94380|94340.4|94360.2|94320.6|70
1651561030000|2022-05-03 06:57:10|94361.6|94336.6|94378.5|94328.5|94380.8|94340.4|94361.6|94322.5|61
1651561040000|2022-05-03 06:57:20|94379.7|94329.7|94386.7|94336.7|94388.4|94351.1|94374.4|94329.5|57
1651561050000|2022-05-03 06:57:30|94386.9|94336.9|94404.8|94354.8|94404.8|94360.6|94380.6|94330.6|57
1651561060000|2022-05-03 06:57:40|94404.5|94354.5|94406.8|94356.8|94416.6|94373|94391.9|94347|56
1651561070000|2022-05-03 06:57:50|94395.5|94370.5|94408.5|94358.5|94410.1|94370.5|94394.6|94350.9|54
1651561080000|2022-05-03 06:58:00|94409.2|94359.2|94415.4|94365.4|94420.3|94378.5|94402|94356.5|64
1651561090000|2022-05-03 06:58:10|94415.7|94365.7|94409.7|94359.7|94417.7|94367.7|94407.8|94357.8|61
1651561100000|2022-05-03 06:58:20|94409.6|94359.6|94401.6|94351.6|94415.2|94365.2|94399.7|94349.7|62
1651561110000|2022-05-03 06:58:30|94399.7|94349.7|94388.3|94363.3|94402.5|94364.6|94383|94343.6|67
1651561120000|2022-05-03 06:58:40|94401.4|94351.4|94398.9|94348.9|94403.1|94363.2|94385.4|94346|66
1651561130000|2022-05-03 06:58:50|94400.8|94350.8|94382.8|94332.8|94402.7|94362.1|94382.8|94332.8|67
1651561140000|2022-05-03 06:59:00|94377.6|94327.6|94358.1|94308.1|94381.7|94331.7|94353|94303|72
1651561150000|2022-05-03 06:59:10|94357.6|94307.6|94346|94296|94357.6|94307.6|94345.3|94295.3|67
1651561160000|2022-05-03 06:59:20|94345.3|94295.3|94337.7|94287.7|94350.1|94300.1|94337.1|94287.1|47
1651561170000|2022-05-03 06:59:30|94337.4|94287.4|94343.9|94293.9|94343.9|94293.9|94328.1|94278.1|59
1651561180000|2022-05-03 06:59:40|94341.1|94291.1|94353.9|94303.9|94356.5|94316.8|94333.2|94291.1|57
1651561190000|2022-05-03 06:59:50|94354.6|94304.6|94332.7|94282.7|94354.6|94304.7|94325.4|94277.6|68
1651561200000|2022-05-03 07:00:00|94330.6|94280.6|94342.6|94317.6|94354.4|94317.6|94324|94277.9|66
1651561210000|2022-05-03 07:00:10|94342.1|94317.1|94324.6|94274.6|94353.8|94321.1|94313.3|94274.6|66
1651561220000|2022-05-03 07:00:20|94325.7|94275.7|94289.6|94239.6|94328.1|94278.9|94283|94239.1|74
1651561230000|2022-05-03 07:00:30|94290.5|94240.5|94293.7|94268.7|94311.2|94270.4|94285.8|94240.5|59
1651561240000|2022-05-03 07:00:40|94293.2|94268.2|94306.6|94256.6|94314.9|94278.5|94289|94253.6|70
1651561250000|2022-05-03 07:00:50|94305.9|94255.9|94294.5|94269.5|94306.3|94271.5|94290.9|94252.2|65
1651561260000|2022-05-03 07:01:00|94294.7|94269.7|94327.6|94277.6|94327.6|94286.2|94294.7|94258.7|72
1651561270000|2022-05-03 07:01:10|94314.1|94289.1|94349|94324|94362.2|94325.9|94309.6|94265|66
1651561280000|2022-05-03 07:01:20|94344|94319|94360.5|94310.5|94365.8|94333.1|94344|94309.7|62
1651561290000|2022-05-03 07:01:30|94359.1|94309.1|94380.5|94355.5|94393.9|94359.8|94359.1|94309.1|68
1651561300000|2022-05-03 07:01:40|94380.2|94355.2|94377|94352|94393.3|94356.5|94371.8|94330|71
1651561310000|2022-05-03 07:01:50|94389.1|94339.1|94414.3|94389.3|94418.9|94389.5|94382|94339.1|67
1651561320000|2022-05-03 07:02:00|94413.1|94388.1|94415.5|94390.5|94428.3|94394.4|94407.5|94377.2|66
1651561330000|2022-05-03 07:02:10|94415.4|94390.4|94431.5|94381.5|94431.5|94398.6|94409.1|94373.2|69
1651561340000|2022-05-03 07:02:20|94431.8|94381.8|94418|94393|94432|94394.3|94412.2|94372.9|59
1651561350000|2022-05-03 07:02:30|94417.5|94392.5|94409.2|94384.2|94430|94398.1|94409.2|94371.1|64
1651561360000|2022-05-03 07:02:40|94409.4|94384.4|94405.3|94380.3|94420.4|94384.4|94389.3|94353.6|71
1651561370000|2022-05-03 07:02:50|94400.5|94375.5|94407.2|94382.2|94422.7|94385.5|94399.1|94366.9|67
1651561380000|2022-05-03 07:03:00|94408.2|94383.2|94397.8|94372.8|94419.1|94383.2|94393.4|94357.2|69
1651561390000|2022-05-03 07:03:10|94398.8|94373.8|94357.6|94332.6|94415.8|94379.5|94357.6|94330.9|64
1651561400000|2022-05-03 07:03:20|94357.1|94332.1|94361.7|94336.7|94374|94336.7|94355.2|94317.7|55
1651561410000|2022-05-03 07:03:30|94364.2|94339.2|94391.5|94366.5|94406.1|94369.7|94363.8|94326.4|58
1651561420000|2022-05-03 07:03:40|94390.4|94365.4|94383.1|94358.1|94404.5|94368.8|94378.5|94342.1|56
1651561430000|2022-05-03 07:03:50|94382.9|94357.9|94386.2|94361.2|94400.4|94363.3|94382.9|94348.2|49
1651561440000|2022-05-03 07:04:00|94385|94360|94379.8|94329.8|94401.3|94366.5|94362|94329.3|68
1651561450000|2022-05-03 07:04:10|94370.4|94345.4|94376.7|94351.7|94404.9|94368.7|94370.4|94338.1|63
1651561460000|2022-05-03 07:04:20|94377.5|94352.5|94377.3|94352.3|94388|94354.1|94372.1|94334.2|53
1651561470000|2022-05-03 07:04:30|94389.8|94339.8|94366.5|94341.5|94389.8|94352.6|94364.9|94328.8|57
1651561480000|2022-05-03 07:04:40|94364|94339|94395.5|94345.5|94395.5|94354.6|94363.4|94324.1|63
1651561490000|2022-05-03 07:04:50|94394.9|94344.9|94395.5|94370.5|94414.6|94377.1|94387.9|94344.9|62
1651561500000|2022-05-03 07:05:00|94396.5|94371.5|94400.3|94375.3|94408.5|94383.5|94396.5|94371.5|54
1651561510000|2022-05-03 07:05:10|94400.2|94375.2|94390.5|94365.5|94415.2|94375.7|94390.5|94351.7|63
1651561520000|2022-05-03 07:05:20|94393.7|94368.7|94397.3|94372.3|94408.4|94372.4|94388.8|94357|58
1651561530000|2022-05-03 07:05:30|94397.5|94372.5|94395.6|94370.6|94412.8|94374.8|94394.6|94359.3|44
1651561540000|2022-05-03 07:05:40|94394.7|94369.7|94394.3|94369.3|94414.2|94377.5|94393.3|94361.1|57
1651561550000|2022-05-03 07:05:50|94409.3|94359.3|94405.7|94355.7|94409.5|94371.2|94391.7|94354.8|40
1651561560000|2022-05-03 07:06:00|94397.4|94372.4|94411.5|94386.5|94416.4|94388.1|94395.8|94359.8|62
1651561570000|2022-05-03 07:06:10|94414.3|94389.3|94397.7|94372.7|94421.8|94389.3|94396.3|94367.4|66
1651561580000|2022-05-03 07:06:20|94397.8|94372.8|94395|94370|94404.6|94373.2|94377.1|94342.8|75
1651561590000|2022-05-03 07:06:30|94395.9|94370.9|94397.1|94372.1|94410.4|94372.4|94391.4|94353.6|50
1651561600000|2022-05-03 07:06:40|94398|94373|94413.8|94363.8|94413.8|94376|94393.7|94357.3|45
1651561610000|2022-05-03 07:06:50|94413.7|94363.7|94410.3|94360.3|94414.5|94378.2|94397.2|94358.7|47
1651561620000|2022-05-03 07:07:00|94410.4|94360.4|94367.1|94342.1|94410.4|94373.8|94365.7|94334|73
1651561630000|2022-05-03 07:07:10|94379.5|94329.5|94358.7|94333.7|94380|94342.4|94354.3|94318.8|51
1651561640000|2022-05-03 07:07:20|94358.6|94333.6|94365.3|94315.3|94377.7|94334.6|94352.5|94315.3|58
1651561650000|2022-05-03 07:07:30|94348.9|94323.9|94322.6|94272.6|94360.2|94323.9|94309.6|94271|61
1651561660000|2022-05-03 07:07:40|94323|94273|94292.7|94267.7|94323|94286.9|94292.3|94257.8|58
1651561670000|2022-05-03 07:07:50|94293.1|94268.1|94274.7|94249.7|94309.7|94272.8|94274.7|94241.9|68
1651561680000|2022-05-03 07:08:00|94275.1|94250.1|94278.7|94253.7|94293.2|94255.8|94271|94231.8|69
1651561690000|2022-05-03 07:08:10|94292.6|94242.6|94284.3|94234.3|94293.6|94251.6|94275.6|94234.1|54
1651561700000|2022-05-03 07:08:20|94283.8|94233.8|94275.3|94225.3|94288.4|94247.9|94264.8|94225.3|56
1651561710000|2022-05-03 07:08:30|94274.8|94224.8|94279.2|94229.2|94279.2|94239.5|94264.5|94222|53
1651561720000|2022-05-03 07:08:40|94279.1|94229.1|94274.1|94224.1|94280.5|94230.5|94271.2|94221.2|45
1651561730000|2022-05-03 07:08:50|94274.4|94224.4|94272.4|94222.4|94277.8|94239.6|94260.1|94222.4|47
1651561740000|2022-05-03 07:09:00|94260.4|94235.4|94274.1|94249.1|94293.2|94255.4|94260.4|94223.7|62
1651561750000|2022-05-03 07:09:10|94274|94249|94276.2|94226.2|94286.3|94249|94265.5|94224.7|52
1651561760000|2022-05-03 07:09:20|94279.2|94229.2|94272.4|94222.4|94283.7|94246.4|94258.4|94221.6|59
1651561770000|2022-05-03 07:09:30|94271.3|94221.3|94250.8|94225.8|94271.9|94229|94249.3|94215.5|48
1651561780000|2022-05-03 07:09:40|94252.5|94227.5|94252.2|94227.2|94266.5|94229.5|94250.9|94216.1|55
1651561790000|2022-05-03 07:09:50|94262.5|94212.5|94264.8|94214.8|94266.1|94228.8|94249.8|94212.5|44
1651561800000|2022-05-03 07:10:00|94264.2|94214.2|94248.8|94223.8|94264.6|94228|94248.1|94211.1|48
1651561810000|2022-05-03 07:10:10|94248.9|94223.9|94244.1|94219.1|94260.6|94224.1|94241.4|94209.4|60
1651561820000|2022-05-03 07:10:20|94243.3|94218.3|94246.2|94221.2|94262.8|94226.9|94243|94209.7|54
1651561830000|2022-05-03 07:10:30|94245.7|94220.7|94248.6|94198.6|94256.4|94220.7|94227.6|94192|58
1651561840000|2022-05-03 07:10:40|94248.4|94198.4|94237.5|94212.5|94248.6|94215.6|94236.5|94198.4|56
1651561850000|2022-05-03 07:10:50|94236.5|94211.5|94260.2|94210.2|94260.2|94225|94235|94203.4|59
1651561860000|2022-05-03 07:11:00|94259.8|94209.8|94245.9|94220.9|94259.8|94223.3|94241.4|94209.7|59
1651561870000|2022-05-03 07:11:10|94246.1|94221.1|94281.6|94231.6|94289.7|94253.1|94246.1|94221.1|66
1651561880000|2022-05-03 07:11:20|94282.1|94232.1|94272.1|94247.1|94291.1|94253.1|94268.2|94232.1|43
1651561890000|2022-05-03 07:11:30|94271.6|94246.6|94283.2|94233.2|94285.7|94247.6|94268.1|94232|49
1651561900000|2022-05-03 07:11:40|94283.7|94233.7|94270.8|94245.8|94284.5|94246.2|94266.3|94229.3|49
1651561910000|2022-05-03 07:11:50|94270.6|94245.6|94276.2|94251.2|94297|94257|94269.5|94232.8|53
1651561920000|2022-05-03 07:12:00|94276.1|94251.1|94274.8|94249.8|94288.5|94252.9|94271.4|94234.1|63
1651561930000|2022-05-03 07:12:10|94273.8|94248.8|94274.8|94249.8|94290.9|94254.1|94269.8|94233.2|50
1651561940000|2022-05-03 07:12:20|94275|94250|94277.4|94227.4|94286|94250.2|94262.5|94226.7|53
1651561950000|2022-05-03 07:12:30|94277.3|94227.3|94274.2|94224.2|94282|94244.9|94264.8|94224.2|56
1651561960000|2022-05-03 07:12:40|94274.8|94224.8|94234.8|94209.8|94274.8|94236.7|94231.3|94201|64
1651561970000|2022-05-03 07:12:50|94232.7|94207.7|94213.6|94163.6|94232.7|94207.7|94199.4|94163|59
1651561980000|2022-05-03 07:13:00|94213|94163|94200.2|94150.2|94219.5|94183|94191.3|94147.7|65
1651561990000|2022-05-03 07:13:10|94201|94151|94207.6|94157.6|94210.7|94171.3|94179.2|94143.3|60
1651562000000|2022-05-03 07:13:20|94209.6|94159.6|94209.7|94159.7|94211.2|94169.9|94194.7|94156.3|46
1651562010000|2022-05-03 07:13:30|94206.6|94156.6|94209.7|94184.7|94220.2|94184.7|94202.7|94156.6|65
1651562020000|2022-05-03 07:13:40|94211.4|94186.4|94218.5|94168.5|94226.8|94188.8|94209.2|94164.2|50
1651562030000|2022-05-03 07:13:50|94217.5|94167.5|94224.4|94174.4|94224.4|94186.3|94202|94166.9|47
1651562040000|2022-05-03 07:14:00|94222.6|94172.6|94218.9|94168.9|94223.9|94188.9|94209.3|94167.4|58
1651562050000|2022-05-03 07:14:10|94219.1|94169.1|94214.8|94164.8|94225.5|94187|94200.2|94157.6|60
1651562060000|2022-05-03 07:14:20|94213.7|94163.7|94205.1|94155.1|94213.7|94176|94189.2|94150.8|51
1651562070000|2022-05-03 07:14:30|94205.8|94155.8|94184.9|94159.9|94205.8|94163.5|94179.1|94144.2|58
1651562080000|2022-05-03 07:14:40|94183.8|94158.8|94209.1|94159.1|94209.6|94161.7|94182.6|94145.1|56
1651562090000|2022-05-03 07:14:50|94208.5|94158.5|94200.4|94150.4|94208.5|94162.8|94185|94145.6|63
1651562100000|2022-05-03 07:15:00|94201.4|94151.4|94206.8|94156.8|94214.2|94175.3|94186.8|94149.1|62
1651562110000|2022-05-03 07:15:10|94207.1|94157.1|94204.1|94154.1|94212.1|94167.2|94191.6|94153.3|63
1651562120000|2022-05-03 07:15:20|94191.8|94166.8|94203.8|94153.8|94205.4|94168.2|94184.3|94146.3|61
1651562130000|2022-05-03 07:15:30|94203.6|94153.6|94198.8|94173.8|94215.4|94178.7|94192.4|94153.5|57
1651562140000|2022-05-03 07:15:40|94198.3|94173.3|94200.2|94175.2|94215.9|94175.9|94190.3|94152.2|59
1651562150000|2022-05-03 07:15:50|94200.9|94175.9|94193.9|94168.9|94209|94176.4|94192.7|94158.2|47
1651562160000|2022-05-03 07:16:00|94199.3|94174.3|94216.3|94166.3|94232.4|94196.2|94198.3|94164.3|60
1651562170000|2022-05-03 07:16:10|94216.2|94166.2|94195.8|94170.8|94217|94171|94188.5|94152.1|59
1651562180000|2022-05-03 07:16:20|94194.8|94169.8|94206.8|94156.8|94210.5|94171.8|94190.2|94155.6|49
1651562190000|2022-05-03 07:16:30|94208.7|94158.7|94194.6|94169.6|94208.7|94174.5|94191.6|94155.7|56
1651562200000|2022-05-03 07:16:40|94193|94168|94191.2|94166.2|94209.6|94172.4|94188|94151.3|61
1651562210000|2022-05-03 07:16:50|94191.4|94166.4|94190.8|94165.8|94204.6|94169.4|94187.7|94146.2|56
1651562220000|2022-05-03 07:17:00|94192.6|94167.6|94191.4|94166.4|94208.6|94171.6|94187.5|94149.9|54
1651562230000|2022-05-03 07:17:10|94191.1|94166.1|94186.2|94161.2|94192.1|94167.1|94182.7|94157.7|59
1651562240000|2022-05-03 07:17:20|94186.7|94161.7|94182.7|94157.7|94200.3|94163.5|94181.5|94144.2|51
1651562250000|2022-05-03 07:17:30|94182.5|94157.5|94172.7|94147.7|94188.3|94157.5|94170.5|94131.1|35
1651562260000|2022-05-03 07:17:40|94173.8|94148.8|94173.1|94148.1|94188.4|94152.1|94172.2|94134.7|43
1651562270000|2022-05-03 07:17:50|94171.7|94146.7|94173.7|94148.7|94189.9|94154.1|94171.2|94133.1|51
1651562280000|2022-05-03 07:18:00|94175.6|94150.6|94175.4|94150.4|94188.8|94150.9|94170|94136|42
1651562290000|2022-05-03 07:18:10|94173|94148|94167.7|94142.7|94175.2|94150.2|94166.3|94141.3|48
1651562300000|2022-05-03 07:18:20|94167.1|94142.1|94166.8|94141.8|94182|94149.3|94164.6|94126.7|58
1651562310000|2022-05-03 07:18:30|94167.4|94142.4|94125.7|94100.7|94167.4|94142.4|94125.2|94086.3|66
1651562320000|2022-05-03 07:18:40|94125.8|94100.8|94127.7|94102.7|94144.4|94106.4|94122.9|94089.4|56
1651562330000|2022-05-03 07:18:50|94128.1|94103.1|94137.7|94112.7|94153.3|94117.4|94125.1|94100.1|48
1651562340000|2022-05-03 07:19:00|94150.1|94100.1|94157.3|94107.3|94172.2|94135.2|94138.2|94099|64
1651562350000|2022-05-03 07:19:10|94157.7|94107.7|94148.9|94123.9|94162.5|94124|94142.7|94107.4|54
1651562360000|2022-05-03 07:19:20|94148.6|94123.6|94144.7|94094.7|94157.7|94123.6|94131.7|94094.1|53
1651562370000|2022-05-03 07:19:30|94144.5|94094.5|94120.3|94095.3|94144.5|94105.1|94120.3|94084.5|59
1651562380000|2022-05-03 07:19:40|94120.6|94095.6|94119.7|94094.7|94134.8|94098.9|94112.8|94076.5|57
1651562390000|2022-05-03 07:19:50|94122.3|94097.3|94127.9|94077.9|94127.9|94097.6|94111.9|94073.8|66
1651562400000|2022-05-03 07:20:00|94113.1|94088.1|94111|94086|94130.1|94093.3|94104.1|94077|63
1651562410000|2022-05-03 07:20:10|94110.6|94085.6|94122|94072|94124.4|94086.6|94108.1|94071.3|42
1651562420000|2022-05-03 07:20:20|94122.1|94072.1|94115|94090|94129.2|94091.1|94109.9|94072.1|43
1651562430000|2022-05-03 07:20:30|94115.9|94090.9|94115.6|94090.6|94130.1|94095.6|94113.4|94074.8|60
1651562440000|2022-05-03 07:20:40|94113.6|94088.6|94117.7|94092.7|94129.6|94092.7|94109.7|94070.6|51
1651562450000|2022-05-03 07:20:50|94122.9|94097.9|94128.7|94103.7|94148.7|94114.7|94122.9|94092.7|63
1651562460000|2022-05-03 07:21:00|94130.2|94105.2|94124.6|94099.6|94148.6|94110.2|94124.6|94086.5|56
1651562470000|2022-05-03 07:21:10|94124.3|94099.3|94122.3|94097.3|94124.4|94099.4|94117.6|94092.6|54
1651562480000|2022-05-03 07:21:20|94121.2|94096.2|94122.6|94097.6|94127|94102|94120.8|94095.8|44
1651562490000|2022-05-03 07:21:30|94122.8|94097.8|94120.2|94095.2|94134.8|94099.7|94118.1|94083.5|38
1651562500000|2022-05-03 07:21:40|94120.4|94095.4|94121.1|94096.1|94134.9|94099.6|94116.1|94084.8|33
1651562510000|2022-05-03 07:21:50|94120.9|94095.9|94139.5|94089.5|94140.5|94101.8|94115.4|94087|56
1651562520000|2022-05-03 07:22:00|94138.8|94088.8|94142.6|94092.6|94142.6|94106.1|94126.5|94088.3|56
1651562530000|2022-05-03 07:22:10|94141.9|94091.9|94133.5|94083.5|94142|94106|94120.6|94082.7|50
1651562540000|2022-05-03 07:22:20|94133.6|94083.6|94112.5|94087.5|94133.8|94094.1|94112|94074.8|36
1651562550000|2022-05-03 07:22:30|94112.4|94087.4|94120.1|94095.1|94132.5|94096|94112.4|94079.6|41
1651562560000|2022-05-03 07:22:40|94119.2|94094.2|94118.9|94093.9|94122.6|94097.6|94117.8|94092.8|40
1651562570000|2022-05-03 07:22:50|94118.8|94093.8|94118.6|94093.6|94120|94095|94117.4|94092.4|28
1651562580000|2022-05-03 07:23:00|94118.4|94093.4|94108.8|94083.8|94121.7|94093.6|94106.3|94069.5|50
1651562590000|2022-05-03 07:23:10|94110.1|94085.1|94109.3|94084.3|94111.9|94086.9|94105.1|94080.1|51
1651562600000|2022-05-03 07:23:20|94109.8|94084.8|94120|94070|94123|94085.8|94106.7|94070|47
1651562610000|2022-05-03 07:23:30|94122.2|94072.2|94103.1|94078.1|94122.2|94087.3|94099.8|94063|57
1651562620000|2022-05-03 07:23:40|94101.8|94076.8|94099.9|94074.9|94114.8|94077|94098.5|94060.8|51
1651562630000|2022-05-03 07:23:50|94099.8|94074.8|94101.1|94076.1|94114.4|94079.5|94098.2|94060.2|46
1651562640000|2022-05-03 07:24:00|94100.4|94075.4|94071.3|94046.3|94104.4|94078.7|94071.3|94033.8|62
1651562650000|2022-05-03 07:24:10|94070|94045|94057.4|94032.4|94102.8|94060.3|94057.4|94024.3|62
1651562660000|2022-05-03 07:24:20|94054.8|94029.8|94028.1|94003.1|94069.8|94031|94026.6|93989.2|73
1651562670000|2022-05-03 07:24:30|94029.1|94004.1|94049.6|93999.6|94049.7|94014|94027.6|93991|64
1651562680000|2022-05-03 07:24:40|94049.5|93999.5|94036.2|94011.2|94053.3|94017.6|94035.2|93995.8|58
1651562690000|2022-05-03 07:24:50|94037.1|94012.1|94039.6|94014.6|94069.9|94032.3|94037.1|93999.1|70
1651562700000|2022-05-03 07:25:00|94041|94016|94076.6|94026.6|94086.1|94047.5|94041|94009.5|65
1651562710000|2022-05-03 07:25:10|94075.9|94025.9|94072.2|94047.2|94088.9|94049.4|94061.8|94021.5|66
1651562720000|2022-05-03 07:25:20|94072.4|94047.4|94076.4|94026.4|94092|94056.4|94057.6|94018.6|61
1651562730000|2022-05-03 07:25:30|94074.5|94024.5|94060.8|94035.8|94079.9|94039.7|94050|94014.7|65
1651562740000|2022-05-03 07:25:40|94061.6|94036.6|94064.8|94039.8|94078.2|94041.7|94058|94022.8|68
1651562750000|2022-05-03 07:25:50|94070.7|94045.7|94096.4|94046.4|94108|94067.5|94070.7|94042.9|66
1651562760000|2022-05-03 07:26:00|94097.2|94047.2|94107.8|94057.8|94110.5|94075.9|94091.3|94047.2|67
1651562770000|2022-05-03 07:26:10|94107.9|94057.9|94103.5|94053.5|94112|94073.8|94088.3|94049.9|56
1651562780000|2022-05-03 07:26:20|94089|94064|94069.1|94044.1|94097.4|94064|94065.4|94031.2|65
1651562790000|2022-05-03 07:26:30|94068.6|94043.6|94073.8|94023.8|94085.6|94047.1|94054.4|94020|69
1651562800000|2022-05-03 07:26:40|94062.3|94037.3|94067.5|94042.5|94085.6|94048.2|94060|94030|64
1651562810000|2022-05-03 07:26:50|94065.9|94040.9|94073.3|94048.3|94082.6|94048.3|94061.3|94025.9|60
1651562820000|2022-05-03 07:27:00|94072.8|94047.8|94114.8|94064.8|94118.4|94078.3|94065.3|94034.1|70
1651562830000|2022-05-03 07:27:10|94114.2|94064.2|94119.4|94069.4|94120.8|94084.3|94100.9|94062.2|64
1651562840000|2022-05-03 07:27:20|94119.6|94069.6|94097.7|94072.7|94123.7|94085.9|94095.2|94059.5|63
1651562850000|2022-05-03 07:27:30|94114|94064|94105.2|94055.2|94114|94064|94085.2|94042.7|55
1651562860000|2022-05-03 07:27:40|94100.5|94050.5|94096.9|94046.9|94111.7|94061.7|94095.9|94045.9|67
1651562870000|2022-05-03 07:27:50|94097.6|94047.6|94105.1|94080.1|94116.5|94080.1|94086.9|94041.2|60
1651562880000|2022-05-03 07:28:00|94105.3|94080.3|94106.5|94081.5|94125.9|94084.9|94103.7|94070.3|63
1651562890000|2022-05-03 07:28:10|94107.9|94082.9|94102.5|94052.5|94112.9|94082.9|94093.7|94052.5|63
1651562900000|2022-05-03 07:28:20|94107.1|94057.1|94088.8|94063.8|94108|94069.9|94088.3|94051.3|48
1651562910000|2022-05-03 07:28:30|94088.9|94063.9|94089.3|94064.3|94107.6|94070.8|94083.8|94047.3|53
1651562920000|2022-05-03 07:28:40|94089|94064|94102|94052|94102.3|94065.6|94079.5|94044.1|57
1651562930000|2022-05-03 07:28:50|94102.7|94052.7|94074|94024|94104.1|94054.1|94051.3|94006.8|66
1651562940000|2022-05-03 07:29:00|94073.3|94023.3|94065|94040|94079.9|94043.4|94057.2|94023|60
1651562950000|2022-05-03 07:29:10|94064.7|94039.7|94071.2|94046.2|94081.8|94056.8|94063.8|94038.8|60
1651562960000|2022-05-03 07:29:20|94070.3|94045.3|94061.6|94036.6|94074.4|94047.9|94058.1|94024.4|58
1651562970000|2022-05-03 07:29:30|94061.8|94036.8|94060|94035|94077.2|94040.3|94059.1|94024.4|51
1651562980000|2022-05-03 07:29:40|94060.3|94035.3|94036.1|94011.1|94065.2|94040.2|94031.5|93995.6|58
1651562990000|2022-05-03 07:29:50|94036.5|94011.5|94024|93999|94036.5|94011.5|94014.3|93976|61
1651563000000|2022-05-03 07:30:00|94022.2|93997.2|94039.1|94014.1|94055|94017.3|94019.5|93990.7|66
1651563010000|2022-05-03 07:30:10|94041|94016|94048.8|93998.8|94056.4|94016|94034.2|93994.5|71
1651563020000|2022-05-03 07:30:20|94049.2|93999.2|94082.9|94032.9|94083.9|94033.9|94033.3|93994.9|62
1651563030000|2022-05-03 07:30:30|94083.6|94033.6|94074.9|94024.9|94090.5|94051.6|94061|94020.4|67
1651563040000|2022-05-03 07:30:40|94075.2|94025.2|94063.4|94038.4|94080.4|94044.9|94055.6|94018.7|70
1651563050000|2022-05-03 07:30:50|94063.5|94038.5|94048.5|93998.5|94071.8|94038.5|94037.8|93998.4|66
1651563060000|2022-05-03 07:31:00|94049.9|93999.9|94046.8|93996.8|94061.4|94011.4|94043.3|93993.3|62
1651563070000|2022-05-03 07:31:10|94046.6|93996.6|94011.5|93986.5|94049.1|93999.1|94008.6|93969|60
1651563080000|2022-05-03 07:31:20|94011.1|93986.1|94025.5|93975.5|94026.3|93989.2|94006|93967.1|62
1651563090000|2022-05-03 07:31:30|94025.9|93975.9|94008.1|93983.1|94031.1|93986.2|94007.5|93968.1|62
1651563100000|2022-05-03 07:31:40|94008.5|93983.5|94032.2|93982.2|94032.8|93985.1|94007|93967.6|53
1651563110000|2022-05-03 07:31:50|94033.7|93983.7|94030.6|93980.6|94033.7|93983.7|94024.8|93974.8|61
1651563120000|2022-05-03 07:32:00|94030.1|93980.1|94016.1|93966.1|94032|93982|94016.1|93966.1|60
1651563130000|2022-05-03 07:32:10|94015.3|93965.3|93991|93941|94019.5|93969.5|93979.8|93929.8|69
1651563140000|2022-05-03 07:32:20|93991.6|93941.6|93988.8|93938.8|93993.8|93943.8|93974.7|93924.7|56
1651563150000|2022-05-03 07:32:30|93988|93938|93979.7|93929.7|93989.5|93942.3|93967.3|93923.9|61
1651563160000|2022-05-03 07:32:40|93979.3|93929.3|93968.3|93918.3|93979.3|93929.3|93962|93912|45
1651563170000|2022-05-03 07:32:50|93968.7|93918.7|93966.2|93916.2|93974.1|93924.1|93965.6|93915.6|53
1651563180000|2022-05-03 07:33:00|93965.7|93915.7|93966.4|93916.4|93969.9|93919.9|93960.7|93910.7|49
1651563190000|2022-05-03 07:33:10|93966.5|93916.5|93965.5|93915.5|93970.8|93920.8|93965.5|93915.5|57
1651563200000|2022-05-03 07:33:20|93964.2|93914.2|93973.1|93923.1|93974|93924|93964.2|93914.2|43
1651563210000|2022-05-03 07:33:30|93973.7|93923.7|93972|93922|93974.7|93924.7|93969.5|93919.5|48
1651563220000|2022-05-03 07:33:40|93972.4|93922.4|93965.2|93915.2|93972.4|93922.4|93965.2|93915.2|45
1651563230000|2022-05-03 07:33:50|93964.2|93914.2|93962.4|93912.4|93964.6|93925.3|93946|93907.4|52
1651563240000|2022-05-03 07:34:00|93962.5|93912.5|93968|93918|93968.4|93918.4|93959.4|93909.4|57
1651563250000|2022-05-03 07:34:10|93967.9|93917.9|93962.9|93912.9|93969.2|93931.8|93954.4|93909.9|48
1651563260000|2022-05-03 07:34:20|93961.9|93911.9|93960.5|93910.5|93964.1|93924|93948.4|93908|61
1651563270000|2022-05-03 07:34:30|93960.4|93910.4|93963.4|93913.4|93967.7|93917.7|93959|93909|53
1651563280000|2022-05-03 07:34:40|93964.3|93914.3|93962.4|93912.4|93971.7|93921.7|93960.2|93910.2|64
1651563290000|2022-05-03 07:34:50|93962.8|93912.8|93958.5|93908.5|93966.2|93916.2|93957.8|93907.8|64
1651563300000|2022-05-03 07:35:00|93961.1|93911.1|93957.1|93907.1|93968.8|93918.8|93955.6|93905.6|65
1651563310000|2022-05-03 07:35:10|93957.9|93907.9|93948.7|93898.7|93962.2|93912.2|93948.7|93898.7|60
1651563320000|2022-05-03 07:35:20|93951.3|93901.3|93959.4|93909.4|93961.4|93911.4|93946.6|93896.6|71
1651563330000|2022-05-03 07:35:30|93959|93909|93961.7|93911.7|93962.3|93919.8|93943.7|93905.2|62
1651563340000|2022-05-03 07:35:40|93960.7|93910.7|93958.4|93908.4|93966|93916|93953.3|93903.3|63
1651563350000|2022-05-03 07:35:50|93957.9|93907.9|93959.2|93909.2|93960.2|93910.2|93955.2|93905.2|61
1651563360000|2022-05-03 07:36:00|93958.9|93908.9|93959|93909|93967.4|93920.6|93944.6|93908.1|45
1651563370000|2022-05-03 07:36:10|93956.2|93906.2|93956.5|93906.5|93959.1|93909.1|93953.3|93903.3|47
1651563380000|2022-05-03 07:36:20|93957.4|93907.4|93950.9|93900.9|93957.4|93907.4|93950.3|93900.3|56
1651563390000|2022-05-03 07:36:30|93953.3|93903.3|93940.8|93890.8|93953.3|93904.9|93929.9|93887.7|54
1651563400000|2022-05-03 07:36:40|93940.2|93890.2|93927.5|93877.5|93940.2|93903.8|93912.1|93875.3|50
1651563410000|2022-05-03 07:36:50|93928.3|93878.3|93936.4|93886.4|93936.7|93897.6|93912.9|93877.7|63
1651563420000|2022-05-03 07:37:00|93936.1|93886.1|93939|93914|93952.5|93914.6|93929.7|93884.9|63
1651563430000|2022-05-03 07:37:10|93940.6|93915.6|93949.7|93899.7|93951.7|93916.6|93938.4|93899.7|48
1651563440000|2022-05-03 07:37:20|93949.9|93899.9|93937.7|93912.7|93952.2|93915.6|93934.6|93899|59
1651563450000|2022-05-03 07:37:30|93939.2|93914.2|93957.5|93907.5|93959.3|93921|93938.9|93899.9|60
1651563460000|2022-05-03 07:37:40|93956.1|93906.1|93943|93918|93959.6|93920.2|93941.6|93903.6|61
1651563470000|2022-05-03 07:37:50|93942.1|93917.1|93961.3|93936.3|93974|93936.3|93942.1|93904.1|62
1651563480000|2022-05-03 07:38:00|93960|93935|94016.7|93966.7|94016.7|93966.7|93960|93926.4|74
1651563490000|2022-05-03 07:38:10|94017.4|93967.4|94029.7|93979.7|94030.9|93990.2|94013.3|93963.3|64
1651563500000|2022-05-03 07:38:20|94030.3|93980.3|94030|93980|94036.4|93986.4|94020.2|93970.2|66
1651563510000|2022-05-03 07:38:30|94031.4|93981.4|94051.3|94001.3|94052.4|94002.4|94031|93981|59
1651563520000|2022-05-03 07:38:40|94052|94002|94049.8|94024.8|94065.5|94026|94041.2|94000.9|68
1651563530000|2022-05-03 07:38:50|94049.9|94024.9|94063.9|94038.9|94074.6|94038.9|94049.8|94016.1|52
1651563540000|2022-05-03 07:39:00|94064|94039|94048.9|93998.9|94081.3|94044.6|94046.6|93996.6|58
1651563550000|2022-05-03 07:39:10|94047|93997|94057.4|94007.4|94059.6|94009.6|94044.8|93994.8|50
1651563560000|2022-05-03 07:39:20|94057.7|94007.7|94046.6|94021.6|94064.4|94024.3|94046.1|94005.4|55
1651563570000|2022-05-03 07:39:30|94046.2|94021.2|94067|94017|94068.7|94026.4|94042.1|94004.5|56
1651563580000|2022-05-03 07:39:40|94065.4|94015.4|94077.1|94027.1|94087.8|94037.8|94051.8|94015.4|54
1651563590000|2022-05-03 07:39:50|94077.3|94027.3|94078.9|94028.9|94079.7|94039.6|94062.7|94024.3|42
1651563600000|2022-05-03 07:40:00|94079.1|94029.1|94064.3|94014.3|94080.4|94035.9|94048.6|94009.9|53
1651563610000|2022-05-03 07:40:10|94063.6|94013.6|94066.1|94016.1|94067.3|94017.3|94061|94011|33
1651563620000|2022-05-03 07:40:20|94064.4|94014.4|94066.1|94041.1|94079.1|94041.2|94061.7|94014.4|57
1651563630000|2022-05-03 07:40:30|94066.2|94041.2|94059.5|94034.5|94074.5|94041.2|94057.5|94015.2|49
1651563640000|2022-05-03 07:40:40|94059.8|94034.8|94056|94031|94074.9|94036.8|94056|94019.6|55
1651563650000|2022-05-03 07:40:50|94056.7|94031.7|94059.4|94034.4|94072.4|94035.5|94056.7|94022.4|42
1651563660000|2022-05-03 07:41:00|94060.5|94035.5|94061.1|94036.1|94071.4|94039.6|94054.9|94014.8|62
1651563670000|2022-05-03 07:41:10|94061.3|94036.3|94085|94035|94087.4|94050.1|94058.5|94021|64
1651563680000|2022-05-03 07:41:20|94070.4|94045.4|94068|94043|94087.2|94049.1|94061.9|94029.8|67
1651563690000|2022-05-03 07:41:30|94073|94048|94110.6|94060.6|94112.7|94074.9|94073|94048|57
1651563700000|2022-05-03 07:41:40|94110|94060|94119.9|94069.9|94120.5|94088.6|94095.1|94056.2|61
1651563710000|2022-05-03 07:41:50|94119.7|94069.7|94155.5|94105.5|94159.7|94116.1|94119.7|94069.7|64
1651563720000|2022-05-03 07:42:00|94155.3|94105.3|94194.3|94144.3|94194.3|94144.3|94139.1|94102.3|63
1651563730000|2022-05-03 07:42:10|94191.9|94141.9|94169.1|94119.1|94193.9|94143.9|94154|94114.2|68
1651563740000|2022-05-03 07:42:20|94170|94120|94164|94139|94176.5|94139.1|94164|94119.3|52
1651563750000|2022-05-03 07:42:30|94163.3|94138.3|94170|94145|94181.8|94147|94163.3|94124.7|51
1651563760000|2022-05-03 07:42:40|94171.6|94146.6|94152.7|94127.7|94181.1|94148.2|94152.7|94126.1|63
1651563770000|2022-05-03 07:42:50|94153|94128|94154.1|94129.1|94154.9|94129.9|94150|94125|46
1651563780000|2022-05-03 07:43:00|94153.9|94128.9|94147.4|94122.4|94175.3|94139.5|94146.6|94110.7|63
1651563790000|2022-05-03 07:43:10|94146.6|94121.6|94136.4|94111.4|94146.6|94121.6|94119.4|94082.3|66
1651563800000|2022-05-03 07:43:20|94149.2|94099.2|94155.8|94130.8|94157.1|94132.1|94135.1|94097.6|56
1651563810000|2022-05-03 07:43:30|94156.7|94131.7|94160|94135|94170.2|94136.7|94155.6|94120.2|52
1651563820000|2022-05-03 07:43:40|94160.1|94135.1|94160.6|94135.6|94163.3|94138.3|94159.8|94134.8|43
1651563830000|2022-05-03 07:43:50|94160.7|94135.7|94171.2|94146.2|94182.7|94146.7|94160.1|94122.7|40
1651563840000|2022-05-03 07:44:00|94169.2|94144.2|94179.9|94154.9|94187.2|94156.1|94169.2|94136|52
1651563850000|2022-05-03 07:44:10|94180.2|94155.2|94182.5|94157.5|94200.6|94163.4|94180.2|94141.7|50
1651563860000|2022-05-03 07:44:20|94182.6|94157.6|94181.2|94156.2|94193.1|94158.2|94174.8|94136.2|54
1651563870000|2022-05-03 07:44:30|94180.3|94155.3|94185.1|94160.1|94200.6|94162|94176.5|94135.5|60
1651563880000|2022-05-03 07:44:40|94183.9|94158.9|94182.9|94157.9|94184.8|94159.8|94180.4|94155.4|55
1651563890000|2022-05-03 07:44:50|94182.7|94157.7|94192.5|94167.5|94195.2|94170.2|94180.5|94155.5|38
1651563900000|2022-05-03 07:45:00|94192.7|94167.7|94206.8|94156.8|94210.4|94178.8|94190.2|94154.4|57
1651563910000|2022-05-03 07:45:10|94207.8|94157.8|94209.8|94159.8|94209.8|94172.4|94191.1|94154|59
1651563920000|2022-05-03 07:45:20|94209.7|94159.7|94213.6|94163.6|94215.2|94174.1|94197.9|94158.6|43
1651563930000|2022-05-03 07:45:30|94213.4|94163.4|94204.5|94179.5|94218.2|94179.5|94196.8|94161.5|47
1651563940000|2022-05-03 07:45:40|94204.1|94179.1|94218.4|94168.4|94219|94181.7|94197.5|94168.4|58
1651563950000|2022-05-03 07:45:50|94218.7|94168.7|94228.9|94178.9|94229.8|94195.1|94206.7|94166.4|56
1651563960000|2022-05-03 07:46:00|94229.1|94179.1|94222.3|94197.3|94235.1|94204.5|94215.7|94178.5|51
1651563970000|2022-05-03 07:46:10|94220.6|94195.6|94210.2|94185.2|94229.9|94195.8|94208.6|94170.9|57
1651563980000|2022-05-03 07:46:20|94210.1|94185.1|94228.7|94203.7|94240.8|94203.7|94210.1|94185.1|59
1651563990000|2022-05-03 07:46:30|94229.2|94204.2|94227.9|94202.9|94242.4|94206.1|94218.6|94183.5|54
1651564000000|2022-05-03 07:46:40|94228.2|94203.2|94235|94210|94235.4|94210.4|94228.2|94203.2|53
1651564010000|2022-05-03 07:46:50|94235.4|94210.4|94247.3|94222.3|94252.5|94227.5|94233.2|94199.5|50
1651564020000|2022-05-03 07:47:00|94246|94221|94255.2|94230.2|94272.1|94234.9|94244.9|94207|57
1651564030000|2022-05-03 07:47:10|94255.4|94230.4|94265.4|94215.4|94273.9|94239.5|94251.3|94215.4|60
1651564040000|2022-05-03 07:47:20|94265.3|94215.3|94252.2|94227.2|94267|94229.4|94247.9|94206.7|65
1651564050000|2022-05-03 07:47:30|94252.7|94227.7|94259.7|94209.7|94275.4|94228.9|94246.7|94203.4|69
1651564060000|2022-05-03 07:47:40|94259.5|94209.5|94245.1|94195.1|94259.9|94221.6|94237|94194.3|60
1651564070000|2022-05-03 07:47:50|94244.7|94194.7|94229.4|94204.4|94256.5|94216.3|94228.2|94190|66
1651564080000|2022-05-03 07:48:00|94233.8|94208.8|94226|94201|94253.5|94215.7|94226|94186|63
1651564090000|2022-05-03 07:48:10|94234.3|94184.3|94228.6|94203.6|94242.2|94205.4|94220.1|94178.6|60
1651564100000|2022-05-03 07:48:20|94228.9|94203.9|94224.2|94199.2|94238.8|94205.3|94220.8|94187.9|56
1651564110000|2022-05-03 07:48:30|94222.1|94197.1|94236.2|94211.2|94236.2|94211.2|94218.6|94181|65
1651564120000|2022-05-03 07:48:40|94237.6|94212.6|94240|94215|94258.2|94217.8|94237|94197.5|68
1651564130000|2022-05-03 07:48:50|94240.5|94215.5|94240.3|94215.3|94246.2|94216.9|94230.4|94193.2|71
1651564140000|2022-05-03 07:49:00|94240.5|94215.5|94270|94220|94270.6|94233.6|94239.3|94197.3|67
1651564150000|2022-05-03 07:49:10|94269.8|94219.8|94259.7|94234.7|94272.5|94236|94253.5|94216.2|59
1651564160000|2022-05-03 07:49:20|94258.4|94233.4|94250.9|94225.9|94263.7|94233.4|94249.3|94209.2|51
1651564170000|2022-05-03 07:49:30|94250.8|94225.8|94255.3|94230.3|94268.5|94231.7|94248.5|94212.2|48
1651564180000|2022-05-03 07:49:40|94255.2|94230.2|94272.4|94222.4|94274.1|94235.4|94255.2|94217.1|48
1651564190000|2022-05-03 07:49:50|94272.6|94222.6|94263.1|94213.1|94272.7|94229.7|94250.9|94212.5|44
1651564200000|2022-05-03 07:50:00|94262.3|94212.3|94247.2|94222.2|94265|94224.3|94242.9|94206.2|67
1651564210000|2022-05-03 07:50:10|94248.6|94223.6|94243.1|94218.1|94261.9|94225.6|94242.8|94204.6|57
1651564220000|2022-05-03 07:50:20|94244.4|94219.4|94249.1|94224.1|94266.7|94229.8|94244.4|94205.1|61
1651564230000|2022-05-03 07:50:30|94248.8|94223.8|94258.3|94233.3|94269.7|94233.3|94247.5|94207.4|51
1651564240000|2022-05-03 07:50:40|94257.8|94232.8|94250.9|94225.9|94271|94233.5|94248.7|94205.6|67
1651564250000|2022-05-03 07:50:50|94251|94226|94270.5|94220.5|94283|94242.3|94250.4|94220.5|46
1651564260000|2022-05-03 07:51:00|94271|94221|94263.9|94238.9|94275.5|94240.6|94255|94217.6|57
1651564270000|2022-05-03 07:51:10|94273.7|94223.7|94308.3|94258.3|94308.8|94258.8|94260.2|94222.5|70
1651564280000|2022-05-03 07:51:20|94312.7|94262.7|94308.1|94258.1|94312.7|94262.7|94301|94251|68
1651564290000|2022-05-03 07:51:30|94309.3|94259.3|94310.4|94285.4|94324.1|94285.5|94308.4|94258.4|59
1651564300000|2022-05-03 07:51:40|94322.4|94272.4|94312.1|94287.1|94332.3|94293.3|94310.5|94270.6|65
1651564310000|2022-05-03 07:51:50|94313.6|94288.6|94327.4|94277.4|94327.6|94291.6|94312|94274.1|56
1651564320000|2022-05-03 07:52:00|94328.1|94278.1|94321.1|94271.1|94328.1|94278.1|94317.4|94267.4|61
1651564330000|2022-05-03 07:52:10|94321.5|94271.5|94316.7|94266.7|94322.6|94288.1|94299.4|94259.3|69
1651564340000|2022-05-03 07:52:20|94312.6|94262.6|94293.7|94243.7|94315.7|94275.2|94282|94243.7|56
1651564350000|2022-05-03 07:52:30|94295.5|94245.5|94277.2|94252.2|94298.4|94258.9|94277.2|94238.8|65
1651564360000|2022-05-03 07:52:40|94277.6|94252.6|94271.2|94246.2|94277.6|94252.6|94269.8|94244.8|28
1651564370000|2022-05-03 07:52:50|94272.6|94247.6|94259.7|94234.7|94273.3|94247.8|94258.8|94223|41
1651564380000|2022-05-03 07:53:00|94259.4|94234.4|94255.5|94230.5|94267.2|94234.5|94253.9|94216.6|45
1651564390000|2022-05-03 07:53:10|94255.4|94230.4|94259.3|94234.3|94264.3|94239.3|94253.4|94228.4|46
1651564400000|2022-05-03 07:53:20|94259.4|94234.4|94258.3|94233.3|94262|94237|94255|94230|35
1651564410000|2022-05-03 07:53:30|94257.9|94232.9|94254.6|94229.6|94257.9|94232.9|94250.4|94225.4|46
1651564420000|2022-05-03 07:53:40|94254.7|94229.7|94250.2|94225.2|94256|94231|94249.4|94224.4|54
1651564430000|2022-05-03 07:53:50|94250.6|94225.6|94251.7|94226.7|94253.1|94228.1|94250.6|94225.6|29
1651564440000|2022-05-03 07:54:00|94251.6|94226.6|94228.3|94203.3|94260.5|94226.6|94228.3|94191.1|63
1651564450000|2022-05-03 07:54:10|94230.2|94205.2|94228.2|94203.2|94242.1|94205.2|94225.5|94188.3|51
1651564460000|2022-05-03 07:54:20|94241|94191|94243.9|94193.9|94251.1|94204.9|94221.9|94184.8|63
1651564470000|2022-05-03 07:54:30|94245.3|94195.3|94241|94191|94246.2|94196.2|94238.7|94188.7|59
1651564480000|2022-05-03 07:54:40|94240.6|94190.6|94252.4|94202.4|94253.6|94212.3|94236.5|94190.5|56
1651564490000|2022-05-03 07:54:50|94252.7|94202.7|94264.7|94214.7|94264.7|94214.7|94249.4|94199.4|52
1651564500000|2022-05-03 07:55:00|94264.6|94214.6|94268.6|94218.6|94269.6|94219.6|94258.9|94208.9|58
1651564510000|2022-05-03 07:55:10|94267.8|94217.8|94266|94216|94270|94220|94265.2|94215.2|47
1651564520000|2022-05-03 07:55:20|94266.1|94216.1|94273.9|94223.9|94275.9|94232.9|94253.6|94214.5|50
1651564530000|2022-05-03 07:55:30|94258|94208|94221|94171|94258|94208|94221|94171|72
1651564540000|2022-05-03 07:55:40|94222.2|94172.2|94249.6|94199.6|94251.1|94201.1|94222.2|94172.2|59
1651564550000|2022-05-03 07:55:50|94249.5|94199.5|94249.2|94199.2|94253.1|94203.1|94245.9|94195.9|56
1651564560000|2022-05-03 07:56:00|94250.2|94200.2|94256.5|94206.5|94257.1|94207.1|94249.6|94199.6|49
1651564570000|2022-05-03 07:56:10|94254.8|94204.8|94286.1|94236.1|94289.7|94239.7|94253.8|94203.8|68
1651564580000|2022-05-03 07:56:20|94288.7|94238.7|94312.6|94262.6|94314|94264|94281.6|94231.6|69
1651564590000|2022-05-03 07:56:30|94311.3|94261.3|94310.5|94260.5|94314.3|94264.3|94307.6|94257.6|70
1651564600000|2022-05-03 07:56:40|94310.7|94260.7|94321.3|94271.3|94321.3|94271.3|94308|94258|60
1651564610000|2022-05-03 07:56:50|94316.9|94266.9|94291.2|94241.2|94316.9|94266.9|94274.9|94238.7|61
1651564620000|2022-05-03 07:57:00|94290.9|94240.9|94299.1|94249.1|94307.2|94257.2|94269.6|94231.3|73
1651564630000|2022-05-03 07:57:10|94298.4|94248.4|94286.5|94236.5|94298.9|94254.4|94277.5|94235.7|52
1651564640000|2022-05-03 07:57:20|94287.8|94237.8|94284.8|94234.8|94289|94247.8|94271|94232.7|42
1651564650000|2022-05-03 07:57:30|94284.7|94234.7|94283.9|94233.9|94286|94236|94275.2|94225.2|59
1651564660000|2022-05-03 07:57:40|94283.5|94233.5|94268|94243|94283.6|94244.8|94268|94229.3|46
1651564670000|2022-05-03 07:57:50|94276.8|94226.8|94261.1|94236.1|94281.5|94242.7|94260.7|94223.1|50
1651564680000|2022-05-03 07:58:00|94261.4|94236.4|94263.2|94238.2|94278.7|94241.5|94260.6|94223.3|48
1651564690000|2022-05-03 07:58:10|94262.5|94237.5|94244.8|94194.8|94262.5|94237.5|94222.6|94183.9|60
1651564700000|2022-05-03 07:58:20|94244.6|94194.6|94227.1|94177.1|94246.5|94211.7|94221|94171|53
1651564710000|2022-05-03 07:58:30|94226.7|94176.7|94221.8|94196.8|94233.7|94197.3|94210.9|94175.1|57
1651564720000|2022-05-03 07:58:40|94221.1|94196.1|94238.1|94188.1|94241.2|94201.6|94219.4|94186.1|60
1651564730000|2022-05-03 07:58:50|94237|94187|94235.5|94185.5|94238.4|94188.4|94233.3|94183.3|49
1651564740000|2022-05-03 07:59:00|94235.4|94185.4|94221.6|94171.6|94235.6|94185.6|94202.4|94165.9|66
1651564750000|2022-05-03 07:59:10|94221.9|94171.9|94216.2|94191.2|94228.7|94193.7|94204.9|94166.1|59
1651564760000|2022-05-03 07:59:20|94215|94190|94219.7|94194.7|94222.4|94197.4|94215|94190|58
1651564770000|2022-05-03 07:59:30|94219.3|94194.3|94209.4|94184.4|94220.4|94194.3|94205.9|94168.6|62
1651564780000|2022-05-03 07:59:40|94208.4|94183.4|94217.7|94192.7|94221|94196|94208.4|94183.4|52
1651564790000|2022-05-03 07:59:50|94218.1|94193.1|94211.3|94186.3|94223.5|94193.1|94205.6|94170.4|56
1651564800000|2022-05-03 08:00:00|94213.2|94188.2|94198.3|94173.3|94213.2|94188.2|94191.4|94156.2|57
1651564810000|2022-05-03 08:00:10|94196.3|94171.3|94202|94177|94202|94177|94195.5|94170.5|43
1651564820000|2022-05-03 08:00:20|94201.6|94176.6|94196.7|94171.7|94210.5|94176.6|94193.8|94160|42
1651564830000|2022-05-03 08:00:30|94197|94172|94210.3|94160.3|94210.3|94172|94190.3|94156.5|43
1651564840000|2022-05-03 08:00:40|94193.9|94168.9|94169.5|94144.5|94199.9|94171.7|94167.5|94129.4|62
1651564850000|2022-05-03 08:00:50|94169.6|94144.6|94161.2|94136.2|94189.6|94151.4|94161.2|94136.2|62
1651564860000|2022-05-03 08:01:00|94161.5|94136.5|94153.5|94128.5|94168.9|94136.7|94143.5|94105.7|56
1651564870000|2022-05-03 08:01:10|94152.3|94127.3|94160.8|94135.8|94176.2|94138.5|94150.7|94117.6|40
1651564880000|2022-05-03 08:01:20|94161.9|94136.9|94152.3|94127.3|94167.5|94136.9|94151.3|94116.9|46
1651564890000|2022-05-03 08:01:30|94149.5|94124.5|94151.6|94126.6|94152.4|94127.4|94149.5|94124.5|27
1651564900000|2022-05-03 08:01:40|94152.2|94127.2|94166.6|94116.6|94167.4|94130.7|94149.4|94116.6|49
1651564910000|2022-05-03 08:01:50|94166.3|94116.3|94151.5|94126.5|94169.5|94130.9|94150.3|94114.3|43
1651564920000|2022-05-03 08:02:00|94152.9|94127.9|94151.8|94126.8|94154.5|94129.5|94150.6|94125.6|34
1651564930000|2022-05-03 08:02:10|94152.2|94127.2|94150.4|94125.4|94161.6|94128.4|94150.3|94106.9|42
1651564940000|2022-05-03 08:02:20|94149.5|94124.5|94162.6|94112.6|94163.6|94125.2|94145.5|94111.9|37
1651564950000|2022-05-03 08:02:30|94162.8|94112.8|94165.2|94115.2|94165.4|94126.9|94145.5|94108.1|40
1651564960000|2022-05-03 08:02:40|94164.5|94114.5|94150.6|94125.6|94165.4|94127.8|94150.6|94114.5|29
1651564970000|2022-05-03 08:02:50|94149.4|94124.4|94147.3|94097.3|94155.3|94124.4|94134.4|94097.2|48
1651564980000|2022-05-03 08:03:00|94148.1|94098.1|94132.9|94107.9|94148.1|94112|94132.4|94097.5|49
1651564990000|2022-05-03 08:03:10|94132.6|94107.6|94149.4|94099.4|94154.8|94115.3|94132.6|94093.3|52
1651565000000|2022-05-03 08:03:20|94150.4|94100.4|94146.5|94096.5|94152.2|94102.2|94146.5|94096.5|51
1651565010000|2022-05-03 08:03:30|94137.6|94087.6|94127.3|94077.3|94137.6|94087.6|94121|94071|37
1651565020000|2022-05-03 08:03:40|94129.7|94079.7|94129.6|94079.6|94131.9|94081.9|94128.2|94078.2|37
1651565030000|2022-05-03 08:03:50|94129.1|94079.1|94122.8|94072.8|94132.2|94082.2|94121.6|94071.6|55
1651565040000|2022-05-03 08:04:00|94122|94072|94123.7|94073.7|94124.6|94074.6|94120.5|94070.5|45
1651565050000|2022-05-03 08:04:10|94123.9|94073.9|94115.3|94065.3|94127|94077|94110.9|94060.9|53
1651565060000|2022-05-03 08:04:20|94116.6|94066.6|94101.5|94076.5|94118|94081.2|94101.5|94062|56
1651565070000|2022-05-03 08:04:30|94100.9|94075.9|94117.9|94067.9|94121.2|94079.3|94097.9|94060.3|50
1651565080000|2022-05-03 08:04:40|94118|94068|94099.5|94074.5|94123.1|94084.7|94099.5|94063.2|62
1651565090000|2022-05-03 08:04:50|94099.9|94074.9|94105.9|94080.9|94121.8|94082.2|94099.9|94067.5|50
1651565100000|2022-05-03 08:05:00|94106.7|94081.7|94108.6|94083.6|94123.2|94085.6|94106.6|94072.4|32
1651565110000|2022-05-03 08:05:10|94108.7|94083.7|94103.7|94078.7|94108.7|94083.7|94103.3|94078.3|17
1651565120000|2022-05-03 08:05:20|94103.4|94078.4|94126.1|94076.1|94128.8|94085.8|94102.5|94067.9|39
1651565130000|2022-05-03 08:05:30|94121.3|94071.3|94106.6|94081.6|94123.7|94085.1|94104.1|94071.3|35
1651565140000|2022-05-03 08:05:40|94106.5|94081.5|94107.8|94082.8|94120|94083.8|94106.2|94069.8|32
1651565150000|2022-05-03 08:05:50|94108.2|94083.2|94106.2|94081.2|94120.9|94083.9|94106.2|94069.8|25
1651565160000|2022-05-03 08:06:00|94106.1|94081.1|94094.6|94044.6|94114.3|94083.5|94080|94042.3|66
1651565170000|2022-05-03 08:06:10|94094.3|94044.3|94095.1|94045.1|94100.2|94051.2|94071.1|94035.2|69
1651565180000|2022-05-03 08:06:20|94093.5|94043.5|94088.3|94038.3|94096.1|94052.6|94077.6|94036.2|50
1651565190000|2022-05-03 08:06:30|94089.3|94039.3|94092.3|94042.3|94095|94045|94089.3|94039.3|54
1651565200000|2022-05-03 08:06:40|94093.4|94043.4|94079.3|94054.3|94094.3|94056.3|94077.5|94039.2|57
1651565210000|2022-05-03 08:06:50|94098.6|94048.6|94081.8|94056.8|94102.9|94057|94076.7|94039.3|50
1651565220000|2022-05-03 08:07:00|94081.5|94056.5|94101.6|94051.6|94103.5|94064.7|94081.5|94044.9|59
1651565230000|2022-05-03 08:07:10|94103.5|94053.5|94107|94057|94107.5|94070.7|94088.3|94052.9|56
1651565240000|2022-05-03 08:07:20|94109.5|94059.5|94105|94080|94118.6|94081.7|94095|94055.2|64
1651565250000|2022-05-03 08:07:30|94105.2|94080.2|94113.1|94088.1|94118.8|94088.1|94104.8|94067|49
1651565260000|2022-05-03 08:07:40|94111.9|94086.9|94112.7|94087.7|94125.7|94091.9|94110.4|94075.1|48
1651565270000|2022-05-03 08:07:50|94113.4|94088.4|94134.5|94084.5|94136.1|94091.4|94112.2|94075.1|39
1651565280000|2022-05-03 08:08:00|94135.1|94085.1|94133.2|94083.2|94138.7|94096.5|94112.3|94078.5|65
1651565290000|2022-05-03 08:08:10|94132.6|94082.6|94133.7|94083.7|94144.1|94094.1|94124.6|94074.6|71
1651565300000|2022-05-03 08:08:20|94133.4|94083.4|94121.1|94096.1|94136.2|94097.7|94120.7|94081.2|44
1651565310000|2022-05-03 08:08:30|94120.4|94095.4|94105.6|94080.6|94135.3|94096.9|94104.5|94067.1|56
1651565320000|2022-05-03 08:08:40|94106.2|94081.2|94098.7|94073.7|94118.4|94082.4|94096|94060|39
1651565330000|2022-05-03 08:08:50|94098.9|94073.9|94108.1|94083.1|94123.6|94088.9|94098.9|94062.9|56
1651565340000|2022-05-03 08:09:00|94109|94084|94131.7|94081.7|94131.7|94096|94107.5|94072.2|46
1651565350000|2022-05-03 08:09:10|94131.6|94081.6|94126.6|94101.6|94131.9|94103.8|94114.6|94080.6|50
1651565360000|2022-05-03 08:09:20|94127|94102|94133.2|94108.2|94147.6|94114.4|94125.2|94097.6|59
1651565370000|2022-05-03 08:09:30|94135.3|94110.3|94143.6|94118.6|94158.1|94120.1|94135.3|94102.4|49
1651565380000|2022-05-03 08:09:40|94143.8|94118.8|94141.3|94116.3|94159.5|94120.6|94140.2|94104.2|50
1651565390000|2022-05-03 08:09:50|94140.7|94115.7|94153.7|94103.7|94155.7|94117.3|94135.3|94102.9|48
1651565400000|2022-05-03 08:10:00|94153.5|94103.5|94137|94112|94154.9|94113|94135.3|94102.3|44
1651565410000|2022-05-03 08:10:10|94137.2|94112.2|94140.9|94115.9|94143.9|94118.9|94137|94112|47
1651565420000|2022-05-03 08:10:20|94142.1|94117.1|94142.5|94117.5|94143.3|94118.3|94138.5|94113.5|47
1651565430000|2022-05-03 08:10:30|94143.7|94118.7|94165|94115|94167.6|94130.5|94143.7|94112.5|53
1651565440000|2022-05-03 08:10:40|94165.7|94115.7|94168|94118|94171.8|94135.8|94153.5|94111.9|38
1651565450000|2022-05-03 08:10:50|94171.1|94121.1|94170.5|94145.5|94171.8|94146.8|94153.2|94116.9|60
1651565460000|2022-05-03 08:11:00|94170.6|94145.6|94187.9|94137.9|94188|94145.6|94169.4|94132.7|36
1651565470000|2022-05-03 08:11:10|94187.5|94137.5|94160|94135|94188.2|94148.3|94160|94133.9|40
1651565480000|2022-05-03 08:11:20|94160.4|94135.4|94168.8|94118.8|94170|94140.8|94158.2|94117.5|45
1651565490000|2022-05-03 08:11:30|94168.5|94118.5|94144.6|94119.6|94170.6|94124.9|94144.6|94108.7|56
1651565500000|2022-05-03 08:11:40|94153.6|94103.6|94145.7|94095.7|94157.1|94116.4|94134.1|94093.3|68
1651565510000|2022-05-03 08:11:50|94145.9|94095.9|94172.9|94122.9|94178.9|94129.2|94130.3|94091.5|69
1651565520000|2022-05-03 08:12:00|94173.1|94123.1|94155.9|94130.9|94173.3|94135|94154.8|94114.5|58
1651565530000|2022-05-03 08:12:10|94155.7|94130.7|94171.5|94121.5|94172.1|94133.4|94153.9|94116.6|36
1651565540000|2022-05-03 08:12:20|94159.8|94134.8|94165.1|94140.1|94177.9|94141.9|94159.8|94122.1|60
1651565550000|2022-05-03 08:12:30|94163.8|94138.8|94162.8|94137.8|94177.7|94140.3|94162.7|94124.4|49
1651565560000|2022-05-03 08:12:40|94165.1|94140.1|94171.6|94121.6|94174.2|94140.3|94155.6|94118.7|58
1651565570000|2022-05-03 08:12:50|94171.5|94121.5|94181.5|94131.5|94184.1|94145|94163.2|94121.5|57
1651565580000|2022-05-03 08:13:00|94181.4|94131.4|94183.2|94133.2|94183.7|94145.9|94170.3|94131.4|28
1651565590000|2022-05-03 08:13:10|94182.9|94132.9|94182.6|94132.6|94183.5|94145|94167|94130.7|42
1651565600000|2022-05-03 08:13:20|94182.1|94132.1|94179.6|94154.6|94188.1|94154.7|94170.6|94131.2|31
1651565610000|2022-05-03 08:13:30|94178.7|94153.7|94195.1|94145.1|94195.1|94156.4|94178.7|94141.7|46
1651565620000|2022-05-03 08:13:40|94195.3|94145.3|94179.1|94129.1|94195.5|94152.8|94165.6|94128.3|58
1651565630000|2022-05-03 08:13:50|94178.5|94128.5|94174.4|94124.4|94180.9|94141.7|94164.2|94124.4|54
1651565640000|2022-05-03 08:14:00|94174|94124|94166.1|94116.1|94174|94140.2|94156.4|94114.2|65
1651565650000|2022-05-03 08:14:10|94166.6|94116.6|94156.6|94106.6|94166.6|94124|94147|94105.8|67
1651565660000|2022-05-03 08:14:20|94156.3|94106.3|94144.1|94119.1|94158.6|94119.9|94142|94103.1|43
1651565670000|2022-05-03 08:14:30|94156|94106|94153.7|94103.7|94157.2|94119.5|94142.7|94103.6|39
1651565680000|2022-05-03 08:14:40|94154.8|94104.8|94158.9|94108.9|94159.3|94122.2|94139.1|94102.7|55
1651565690000|2022-05-03 08:14:50|94157.8|94107.8|94154.3|94129.3|94166|94131.5|94144.6|94107.2|57
1651565700000|2022-05-03 08:15:00|94154.1|94129.1|94167.9|94117.9|94168.4|94132.3|94146.4|94107.3|53
1651565710000|2022-05-03 08:15:10|94167.5|94117.5|94170|94120|94176.3|94138.3|94156.6|94117.5|61
1651565720000|2022-05-03 08:15:20|94157.3|94132.3|94160.4|94110.4|94170.1|94132.3|94144.6|94106.3|44
1651565730000|2022-05-03 08:15:30|94160.2|94110.2|94159.2|94109.2|94171.4|94134.6|94147.6|94107.3|49
1651565740000|2022-05-03 08:15:40|94159.5|94109.5|94163.9|94113.9|94163.9|94126.2|94151.2|94109.1|48
1651565750000|2022-05-03 08:15:50|94163.5|94113.5|94163.9|94113.9|94164.4|94125.6|94148.9|94110.9|34
1651565760000|2022-05-03 08:16:00|94164.2|94114.2|94162.7|94112.7|94164.3|94114.3|94161.1|94111.1|41
1651565770000|2022-05-03 08:16:10|94162.8|94112.8|94164.6|94114.6|94167.5|94129.6|94154.6|94112.8|27
1651565780000|2022-05-03 08:16:20|94164.8|94114.8|94165.4|94115.4|94165.4|94115.4|94164.5|94114.5|27
1651565790000|2022-05-03 08:16:30|94165.5|94115.5|94173.4|94123.4|94173.4|94133.3|94155.3|94115.2|37
1651565800000|2022-05-03 08:16:40|94174.7|94124.7|94166.6|94141.6|94181.8|94144.5|94162|94123.1|68
1651565810000|2022-05-03 08:16:50|94174.6|94124.6|94189.8|94139.8|94190.2|94151.2|94165|94123.9|51
1651565820000|2022-05-03 08:17:00|94190.2|94140.2|94175.2|94150.2|94190.5|94152.6|94172.8|94131.4|55
1651565830000|2022-05-03 08:17:10|94187.8|94137.8|94194.3|94144.3|94199.5|94166.2|94172.1|94132.7|67
1651565840000|2022-05-03 08:17:20|94190|94140|94189.9|94164.9|94207.5|94169.4|94179.7|94140|64
1651565850000|2022-05-03 08:17:30|94206.5|94156.5|94207.2|94157.2|94212.2|94177.7|94194.2|94152.3|66
1651565860000|2022-05-03 08:17:40|94207.1|94157.1|94202.2|94177.2|94217.2|94180.2|94197.3|94154.5|70
1651565870000|2022-05-03 08:17:50|94204.5|94179.5|94205.3|94180.3|94222.9|94183|94201.4|94160.7|62
1651565880000|2022-05-03 08:18:00|94207.7|94182.7|94233.7|94183.7|94233.7|94191.8|94204.3|94166.9|68
1651565890000|2022-05-03 08:18:10|94231.4|94181.4|94214|94189|94232.4|94195.6|94205.2|94171.6|58
1651565900000|2022-05-03 08:18:20|94213.6|94188.6|94193.1|94168.1|94220.7|94189.5|94193.1|94156.3|74
1651565910000|2022-05-03 08:18:30|94205|94155|94181.1|94131.1|94205|94159.3|94179.5|94129.5|70
1651565920000|2022-05-03 08:18:40|94181|94131|94152.9|94127.9|94181|94144.1|94152|94113.3|50
1651565930000|2022-05-03 08:18:50|94160.1|94110.1|94153|94128|94171.7|94130.7|94152.2|94110.1|51
1651565940000|2022-05-03 08:19:00|94151.9|94126.9|94152|94127|94153.1|94128.1|94150.6|94125.6|33
1651565950000|2022-05-03 08:19:10|94152.3|94127.3|94148.4|94123.4|94152.5|94127.5|94147.2|94122.2|27
1651565960000|2022-05-03 08:19:20|94148.3|94123.3|94149.4|94124.4|94153.1|94128.1|94148.1|94123.1|49
1651565970000|2022-05-03 08:19:30|94150|94125|94146.5|94121.5|94161.6|94125|94146.5|94107.6|34
1651565980000|2022-05-03 08:19:40|94144.3|94119.3|94170.7|94120.7|94170.7|94134.4|94144.3|94113.5|47
1651565990000|2022-05-03 08:19:50|94170.1|94120.1|94153.5|94128.5|94171.2|94130.4|94150.2|94114.6|49
1651566000000|2022-05-03 08:20:00|94153.8|94128.8|94159.2|94109.2|94166|94129.3|94150.5|94108.9|35
1651566010000|2022-05-03 08:20:10|94146.9|94121.9|94137.1|94112.1|94155.4|94121.9|94136.9|94102.9|61
1651566020000|2022-05-03 08:20:20|94136.2|94111.2|94145.6|94120.6|94145.7|94120.7|94135.2|94110.2|49
1651566030000|2022-05-03 08:20:30|94143|94118|94144.5|94119.5|94158.2|94120.4|94142.7|94105.9|30
1651566040000|2022-05-03 08:20:40|94144.8|94119.8|94151.8|94101.8|94151.8|94119.8|94136.7|94101.8|35
1651566050000|2022-05-03 08:20:50|94150.4|94100.4|94145.2|94120.2|94151.4|94120.2|94135.6|94098.9|40
1651566060000|2022-05-03 08:21:00|94145.8|94120.8|94149.1|94124.1|94158.8|94124.1|94143.5|94108.1|62
1651566070000|2022-05-03 08:21:10|94150.1|94125.1|94148.8|94123.8|94152|94127|94148.6|94123.6|41
1651566080000|2022-05-03 08:21:20|94148.6|94123.6|94170.3|94120.3|94175.6|94132.2|94147.4|94111.9|62
1651566090000|2022-05-03 08:21:30|94154.9|94129.9|94153.7|94128.7|94171.4|94131.2|94152.6|94114.4|64
1651566100000|2022-05-03 08:21:40|94153.8|94128.8|94150.7|94125.7|94153.8|94128.8|94150.7|94125.7|39
1651566110000|2022-05-03 08:21:50|94152.7|94127.7|94149.3|94124.3|94170.3|94131.9|94148.1|94113.9|42
1651566120000|2022-05-03 08:22:00|94152.6|94127.6|94154.1|94129.1|94158.6|94133.6|94151.8|94126.8|53
1651566130000|2022-05-03 08:22:10|94155.4|94130.4|94174.1|94149.1|94187.9|94151.6|94155.4|94130.4|48
1651566140000|2022-05-03 08:22:20|94174.2|94149.2|94171.3|94146.3|94174.6|94149.6|94169.3|94144.3|36
1651566150000|2022-05-03 08:22:30|94171.5|94146.5|94171|94146|94184.9|94150|94170.4|94134.3|55
1651566160000|2022-05-03 08:22:40|94170.9|94145.9|94168.2|94143.2|94187.2|94147.5|94168.2|94133.3|44
1651566170000|2022-05-03 08:22:50|94167.9|94142.9|94167.9|94142.9|94181.3|94143.9|94157.1|94120|48
1651566180000|2022-05-03 08:23:00|94166.6|94141.6|94167.8|94142.8|94181.4|94145.9|94161.8|94128.8|56
1651566190000|2022-05-03 08:23:10|94167|94142|94164|94139|94178.5|94142|94162|94124|41
1651566200000|2022-05-03 08:23:20|94164.1|94139.1|94165.4|94140.4|94165.4|94140.4|94162.9|94137.9|47
1651566210000|2022-05-03 08:23:30|94165.3|94140.3|94162.3|94137.3|94166.7|94141.7|94162.3|94137.3|34
1651566220000|2022-05-03 08:23:40|94162.1|94137.1|94163.9|94138.9|94169.2|94144.2|94160.4|94135.4|46
1651566230000|2022-05-03 08:23:50|94164.5|94139.5|94196.9|94146.9|94201.3|94161|94164.5|94139.5|63
1651566240000|2022-05-03 08:24:00|94195.5|94145.5|94222.7|94172.7|94227.5|94177.5|94183.3|94144.6|59
1651566250000|2022-05-03 08:24:10|94222.3|94172.3|94223.6|94173.6|94230.8|94180.8|94219.7|94169.7|53
1651566260000|2022-05-03 08:24:20|94222.6|94172.6|94211.7|94161.7|94227.9|94177.9|94210.1|94160.1|61
1651566270000|2022-05-03 08:24:30|94211.2|94161.2|94213|94163|94220.5|94170.5|94210.6|94160.6|56
1651566280000|2022-05-03 08:24:40|94213.5|94163.5|94218.4|94168.4|94222.9|94172.9|94211.9|94161.9|52
1651566290000|2022-05-03 08:24:50|94218|94168|94230|94180|94234.4|94184.4|94217.2|94167.2|52
1651566300000|2022-05-03 08:25:00|94229.2|94179.2|94225.9|94175.9|94235.1|94185.1|94225|94175|48
1651566310000|2022-05-03 08:25:10|94225.7|94175.7|94216.8|94166.8|94231.4|94182.1|94205.2|94162.7|48
1651566320000|2022-05-03 08:25:20|94216.1|94166.1|94224.1|94174.1|94224.4|94174.4|94215.1|94165.1|48
1651566330000|2022-05-03 08:25:30|94223.1|94173.1|94224.5|94174.5|94224.8|94174.8|94222.5|94172.5|37
1651566340000|2022-05-03 08:25:40|94224.9|94174.9|94221.5|94171.5|94226.5|94176.5|94217.8|94167.8|45
1651566350000|2022-05-03 08:25:50|94222.1|94172.1|94227|94177|94228.9|94189.2|94211.3|94172|70
1651566360000|2022-05-03 08:26:00|94226.4|94176.4|94221|94171|94226.4|94183.4|94208.4|94160.4|70
1651566370000|2022-05-03 08:26:10|94219.3|94169.3|94216.4|94166.4|94222.4|94172.4|94216.1|94166.1|51
1651566380000|2022-05-03 08:26:20|94217|94167|94238.9|94188.9|94238.9|94199.8|94208.4|94162.1|61
1651566390000|2022-05-03 08:26:30|94225.3|94200.3|94227.9|94177.9|94240|94204.8|94222|94176.2|75
1651566400000|2022-05-03 08:26:40|94227.5|94177.5|94257|94207|94257|94207|94227.5|94177.5|61
1651566410000|2022-05-03 08:26:50|94255.4|94205.4|94255.7|94205.7|94258.4|94208.4|94251.6|94201.6|51
1651566420000|2022-05-03 08:27:00|94254.9|94204.9|94251.9|94201.9|94256.2|94206.2|94250.9|94200.9|59
1651566430000|2022-05-03 08:27:10|94250.8|94200.8|94234.3|94209.3|94253|94214.8|94230.7|94191.9|55
1651566440000|2022-05-03 08:27:20|94233.8|94208.8|94246.9|94196.9|94248.4|94214.9|94233|94192.2|56
1651566450000|2022-05-03 08:27:30|94247.1|94197.1|94250.9|94200.9|94254.7|94208|94231.1|94192.4|55
1651566460000|2022-05-03 08:27:40|94253.8|94203.8|94266.9|94216.9|94268.8|94218.8|94253.8|94203.8|57
1651566470000|2022-05-03 08:27:50|94267.1|94217.1|94272.5|94222.5|94272.7|94222.7|94267.1|94217.1|32
1651566480000|2022-05-03 08:28:00|94272.7|94222.7|94282|94232|94282.2|94243.7|94266.7|94219.9|57
1651566490000|2022-05-03 08:28:10|94280.4|94230.4|94277.8|94227.8|94280.7|94230.7|94276.5|94226.5|42
1651566500000|2022-05-03 08:28:20|94278.1|94228.1|94275.2|94225.2|94281.5|94231.5|94274.1|94224.1|55
1651566510000|2022-05-03 08:28:30|94275.4|94225.4|94275.7|94250.7|94291|94251|94273.7|94223.7|58
1651566520000|2022-05-03 08:28:40|94275.5|94250.5|94289.7|94239.7|94291.2|94253|94271.9|94238.1|43
1651566530000|2022-05-03 08:28:50|94287.5|94237.5|94278|94253|94291.4|94253.9|94275.8|94236.9|56
1651566540000|2022-05-03 08:29:00|94278.2|94253.2|94300.1|94250.1|94301.3|94266.1|94277.4|94248.3|56
1651566550000|2022-05-03 08:29:10|94300.2|94250.2|94318|94268|94319.2|94269.2|94298.3|94248.3|50
1651566560000|2022-05-03 08:29:20|94317.7|94267.7|94311.1|94286.1|94327.8|94293.1|94310.5|94262.9|56
1651566570000|2022-05-03 08:29:30|94310.8|94285.8|94334.5|94284.5|94334.9|94295.8|94306.3|94274.7|44
1651566580000|2022-05-03 08:29:40|94342.6|94292.6|94305.9|94255.9|94342.6|94292.6|94305.5|94255.5|63
1651566590000|2022-05-03 08:29:50|94303.6|94253.6|94284.3|94234.3|94303.6|94253.6|94278.9|94228.9|49
1651566600000|2022-05-03 08:30:00|94285.3|94235.3|94269.4|94219.4|94286.3|94236.3|94268.9|94218.9|62
1651566610000|2022-05-03 08:30:10|94269.8|94219.8|94265.7|94215.7|94270.4|94220.4|94264.3|94214.3|47
1651566620000|2022-05-03 08:30:20|94265.6|94215.6|94278.7|94228.7|94278.7|94237|94262|94215.6|50
1651566630000|2022-05-03 08:30:30|94278.5|94228.5|94281.6|94231.6|94281.6|94231.6|94272.2|94222.2|37
1651566640000|2022-05-03 08:30:40|94284.2|94234.2|94277.2|94227.2|94284.2|94234.2|94273|94223|42
1651566650000|2022-05-03 08:30:50|94275.7|94225.7|94272.7|94222.7|94279|94240.2|94258.9|94221.2|48
1651566660000|2022-05-03 08:31:00|94272.1|94222.1|94268.9|94243.9|94280.2|94246.6|94258.9|94221.6|63
1651566670000|2022-05-03 08:31:10|94271.1|94246.1|94288.2|94238.2|94288.8|94247.2|94266.5|94230.9|42
1651566680000|2022-05-03 08:31:20|94288.9|94238.9|94297|94247|94307.6|94257.6|94285.9|94235.9|56
1651566690000|2022-05-03 08:31:30|94299|94249|94308.2|94258.2|94308.3|94271.1|94291.4|94248.3|50
1651566700000|2022-05-03 08:31:40|94308.9|94258.9|94300.8|94250.8|94308.9|94268.7|94289.3|94250.8|43
1651566710000|2022-05-03 08:31:50|94305.3|94255.3|94287.5|94262.5|94305.6|94264.4|94284.1|94244.8|44
1651566720000|2022-05-03 08:32:00|94287.6|94262.6|94280.8|94255.8|94293.6|94263.9|94279.5|94242.7|51
1651566730000|2022-05-03 08:32:10|94283|94258|94285.1|94260.1|94286.9|94261.9|94281.5|94256.5|49
1651566740000|2022-05-03 08:32:20|94285.4|94260.4|94289.4|94264.4|94290.4|94265.4|94281.7|94256.7|44
1651566750000|2022-05-03 08:32:30|94289.3|94264.3|94280.8|94255.8|94289.5|94264.5|94280.8|94255.8|29
1651566760000|2022-05-03 08:32:40|94281.5|94256.5|94331.6|94281.6|94331.9|94294.7|94281.5|94256.5|56
1651566770000|2022-05-03 08:32:50|94332.3|94282.3|94312.4|94287.4|94333|94292.7|94311.7|94272.9|40
1651566780000|2022-05-03 08:33:00|94312.1|94287.1|94312.2|94287.2|94318.5|94287.7|94305.2|94268.4|46
1651566790000|2022-05-03 08:33:10|94311.9|94286.9|94315.7|94290.7|94332.7|94292.9|94307.8|94279.6|48
1651566800000|2022-05-03 08:33:20|94316.7|94291.7|94321.8|94296.8|94323.1|94298.1|94316.5|94291.5|36
1651566810000|2022-05-03 08:33:30|94321.4|94296.4|94314.6|94289.6|94324.5|94297.2|94312.7|94274.5|42
1651566820000|2022-05-03 08:33:40|94314.3|94289.3|94329.3|94304.3|94343.8|94306|94304.4|94267.1|60
1651566830000|2022-05-03 08:33:50|94329|94304|94332|94307|94356|94317.3|94329|94294.6|58
1651566840000|2022-05-03 08:34:00|94333.6|94308.6|94317.2|94292.2|94336.1|94308.6|94316|94286.1|61
1651566850000|2022-05-03 08:34:10|94317.8|94292.8|94330|94305|94331.5|94306.5|94317.6|94292.6|45
1651566860000|2022-05-03 08:34:20|94330.4|94305.4|94336.3|94311.3|94336.3|94311.3|94330.4|94305.4|48
1651566870000|2022-05-03 08:34:30|94336.2|94311.2|94360.6|94335.6|94372.9|94336.4|94336.2|94311.2|59
1651566880000|2022-05-03 08:34:40|94360.4|94335.4|94372.2|94347.2|94376.9|94351.9|94357.3|94332.3|58
1651566890000|2022-05-03 08:34:50|94372.9|94347.9|94379.2|94354.2|94394.8|94357.2|94366.2|94341.2|49
1651566900000|2022-05-03 08:35:00|94378.7|94353.7|94364.2|94339.2|94378.7|94353.7|94362.4|94337.4|57
1651566910000|2022-05-03 08:35:10|94364.5|94339.5|94359.7|94334.7|94364.5|94339.5|94358|94333|39
1651566920000|2022-05-03 08:35:20|94360|94335|94366.8|94341.8|94367.3|94342.3|94359.7|94334.7|55
1651566930000|2022-05-03 08:35:30|94366.7|94341.7|94377.9|94352.9|94397.8|94363.2|94366.7|94341.7|44
1651566940000|2022-05-03 08:35:40|94377.5|94352.5|94381.7|94356.7|94382|94357|94371.8|94346.8|42
1651566950000|2022-05-03 08:35:50|94382|94357|94378.2|94353.2|94382.5|94357.5|94377.8|94352.8|44
1651566960000|2022-05-03 08:36:00|94379|94354|94369.8|94344.8|94380|94355|94367.5|94342.5|44
1651566970000|2022-05-03 08:36:10|94368.4|94343.4|94364.2|94339.2|94368.4|94343.4|94363|94338|33
1651566980000|2022-05-03 08:36:20|94364.4|94339.4|94366.2|94341.2|94368.3|94343.3|94364.2|94339.2|44
1651566990000|2022-05-03 08:36:30|94365.9|94340.9|94365.2|94340.2|94369.2|94344.2|94362.6|94337.6|40
1651567000000|2022-05-03 08:36:40|94365.4|94340.4|94365.2|94340.2|94365.4|94340.4|94361|94336|46
1651567010000|2022-05-03 08:36:50|94364.4|94339.4|94364.8|94339.8|94367.5|94342.5|94362.9|94337.9|54
1651567020000|2022-05-03 08:37:00|94364.2|94339.2|94353.3|94303.3|94365.3|94340.3|94340.1|94298.3|59
1651567030000|2022-05-03 08:37:10|94353|94303|94364|94314|94372.7|94336.7|94349.5|94303|66
1651567040000|2022-05-03 08:37:20|94351.7|94326.7|94352.4|94327.4|94365.5|94327.4|94347.2|94308.9|63
1651567050000|2022-05-03 08:37:30|94352.2|94327.2|94358.1|94308.1|94362.4|94327.4|94343.4|94306.9|67
1651567060000|2022-05-03 08:37:40|94358.3|94308.3|94362.1|94312.1|94363.3|94326.1|94347.7|94307.3|40
1651567070000|2022-05-03 08:37:50|94361.6|94311.6|94367.1|94317.1|94367.3|94326.6|94348.3|94311.6|43
1651567080000|2022-05-03 08:38:00|94365.3|94315.3|94364.2|94314.2|94369.7|94333.1|94351.8|94311.3|62
1651567090000|2022-05-03 08:38:10|94364.4|94314.4|94363.6|94313.6|94365.7|94325.3|94349.1|94311.6|42
1651567100000|2022-05-03 08:38:20|94362.9|94312.9|94347|94322|94362.9|94323.2|94344.8|94306.8|52
1651567110000|2022-05-03 08:38:30|94348.6|94323.6|94373.4|94323.4|94373.4|94337.1|94348.6|94314.1|63
1651567120000|2022-05-03 08:38:40|94374.6|94324.6|94371.7|94321.7|94375|94334|94357.3|94318.3|50
1651567130000|2022-05-03 08:38:50|94373.5|94323.5|94375.4|94325.4|94377.3|94339.2|94361.7|94323.1|48
1651567140000|2022-05-03 08:39:00|94375.2|94325.2|94375.2|94325.2|94377.4|94327.4|94371.7|94321.7|52
1651567150000|2022-05-03 08:39:10|94361.6|94336.6|94363.5|94338.5|94373.2|94339.2|94359.5|94321.9|27
1651567160000|2022-05-03 08:39:20|94364|94339|94363.8|94338.8|94377.2|94341.8|94360.8|94320.3|41
1651567170000|2022-05-03 08:39:30|94362.6|94337.6|94378.8|94328.8|94383.5|94345.2|94362.6|94324.3|47
1651567180000|2022-05-03 08:39:40|94379.7|94329.7|94364.9|94339.9|94380.4|94339.9|94364.9|94325.4|54
1651567190000|2022-05-03 08:39:50|94366.3|94341.3|94387.8|94337.8|94391.6|94344|94365.8|94332.7|60
1651567200000|2022-05-03 08:40:00|94389.8|94339.8|94377.6|94352.6|94392.5|94355.7|94376.7|94334.1|50
1651567210000|2022-05-03 08:40:10|94377.5|94352.5|94394.4|94344.4|94400.8|94363.7|94375.4|94338.6|62
1651567220000|2022-05-03 08:40:20|94393.5|94343.5|94400.5|94375.5|94408.7|94375.5|94381.8|94343.5|60
1651567230000|2022-05-03 08:40:30|94400.2|94375.2|94394.3|94369.3|94401.6|94376.6|94393.1|94368.1|48
1651567240000|2022-05-03 08:40:40|94396.9|94371.9|94402.6|94377.6|94412.5|94378.4|94395.7|94357.2|43
1651567250000|2022-05-03 08:40:50|94401.2|94376.2|94406.7|94381.7|94416.5|94381.7|94400.7|94359.5|40
1651567260000|2022-05-03 08:41:00|94405.9|94380.9|94397.7|94372.7|94415.4|94380.9|94397.1|94364.5|56
1651567270000|2022-05-03 08:41:10|94398|94373|94404.7|94379.7|94426.2|94382.7|94395.7|94360.8|63
1651567280000|2022-05-03 08:41:20|94405.2|94380.2|94388.6|94363.6|94405.7|94380.7|94381.7|94346.9|71
1651567290000|2022-05-03 08:41:30|94388|94363|94393.5|94368.5|94394.7|94369.7|94385.7|94360.7|48
1651567300000|2022-05-03 08:41:40|94393.9|94368.9|94400.7|94375.7|94417.4|94377.3|94389|94357.4|38
1651567310000|2022-05-03 08:41:50|94400.4|94375.4|94408.1|94383.1|94413.3|94388.3|94400.3|94375.3|57
1651567320000|2022-05-03 08:42:00|94411.3|94386.3|94436.7|94411.7|94449.4|94417.2|94410.4|94383.4|62
1651567330000|2022-05-03 08:42:10|94437.8|94412.8|94450.7|94425.7|94462.1|94437.1|94434.3|94397.2|63
1651567340000|2022-05-03 08:42:20|94451.1|94426.1|94454.5|94429.5|94470.5|94432.9|94451.1|94416.9|60
1651567350000|2022-05-03 08:42:30|94454.6|94429.6|94444.2|94419.2|94456.6|94431.6|94444|94419|50
1651567360000|2022-05-03 08:42:40|94444|94419|94444.1|94419.1|94455.4|94420.1|94440.4|94401.9|55
1651567370000|2022-05-03 08:42:50|94442.7|94417.7|94439.7|94414.7|94450.9|94419.8|94438.3|94394.7|50
1651567380000|2022-05-03 08:43:00|94439.9|94414.9|94437.9|94412.9|94446.2|94415.2|94435|94396|41
1651567390000|2022-05-03 08:43:10|94437.6|94412.6|94446.9|94421.9|94446.9|94421.9|94435.2|94410.2|50
1651567400000|2022-05-03 08:43:20|94446.7|94421.7|94449.1|94424.1|94451.7|94426.7|94445.9|94420.9|41
1651567410000|2022-05-03 08:43:30|94449|94424|94467|94417|94467.5|94430.3|94448.6|94416.7|43
1651567420000|2022-05-03 08:43:40|94467.2|94417.2|94463.7|94413.7|94469.9|94433.4|94451.7|94413.7|48
1651567430000|2022-05-03 08:43:50|94465|94415|94441.1|94416.1|94465.4|94426.3|94440|94414.3|54
1651567440000|2022-05-03 08:44:00|94441|94416|94441.2|94416.2|94443.1|94418.1|94434.9|94409.9|48
1651567450000|2022-05-03 08:44:10|94441.7|94416.7|94443.1|94418.1|94447|94421.9|94438|94397|45
1651567460000|2022-05-03 08:44:20|94441.9|94416.9|94444.4|94419.4|94452.1|94421.6|94439.7|94402.1|52
1651567470000|2022-05-03 08:44:30|94443.5|94418.5|94443.9|94418.9|94458.4|94426.4|94438.9|94400.7|69
1651567480000|2022-05-03 08:44:40|94443.1|94418.1|94444.5|94419.5|94449.6|94424.6|94439.7|94414.7|62
1651567490000|2022-05-03 08:44:50|94444.6|94419.6|94442.1|94417.1|94454.4|94420|94439.3|94404.4|48
1651567500000|2022-05-03 08:45:00|94442|94417|94432.9|94407.9|94445.6|94420.6|94431.6|94406.6|71
1651567510000|2022-05-03 08:45:10|94434.4|94409.4|94433.9|94408.9|94435.7|94410.7|94430.2|94405.2|57
1651567520000|2022-05-03 08:45:20|94433.8|94408.8|94448.8|94398.8|94463.1|94424.4|94431.7|94398.8|64
1651567530000|2022-05-03 08:45:30|94452.5|94402.5|94458.2|94408.2|94462.5|94423.3|94442.2|94402.4|63
1651567540000|2022-05-03 08:45:40|94458.1|94408.1|94453.7|94428.7|94471.2|94437.9|94450|94408|69
1651567550000|2022-05-03 08:45:50|94454.3|94429.3|94466.5|94441.5|94487.9|94449.4|94454.3|94417|56
1651567560000|2022-05-03 08:46:00|94462.4|94437.4|94457.6|94432.6|94467.2|94439.9|94449.9|94413.6|61
1651567570000|2022-05-03 08:46:10|94456.4|94431.4|94493.9|94443.9|94493.9|94448.1|94444.9|94413.3|57
1651567580000|2022-05-03 08:46:20|94493.3|94443.3|94491.3|94466.3|94505.8|94468.7|94489.3|94442.6|64
1651567590000|2022-05-03 08:46:30|94491.1|94466.1|94501.7|94451.7|94504.5|94468.3|94488|94451.7|42
1651567600000|2022-05-03 08:46:40|94500.3|94450.3|94488.1|94463.1|94500.3|94463.2|94486.5|94450.3|39
1651567610000|2022-05-03 08:46:50|94488|94463|94486.3|94461.3|94502.9|94466.2|94486|94448.8|43
1651567620000|2022-05-03 08:47:00|94486.4|94461.4|94486.9|94461.9|94488.5|94463.5|94485.5|94460.5|39
1651567630000|2022-05-03 08:47:10|94487|94462|94490|94465|94490|94465|94477.3|94452.3|49
1651567640000|2022-05-03 08:47:20|94487|94462|94485.7|94460.7|94487.3|94462.3|94480.3|94455.3|53
1651567650000|2022-05-03 08:47:30|94485.3|94460.3|94487.9|94462.9|94492.6|94467.6|94483.2|94458.2|44
1651567660000|2022-05-03 08:47:40|94486.9|94461.9|94483.3|94458.3|94487.6|94462.6|94481.9|94456.9|44
1651567670000|2022-05-03 08:47:50|94483.6|94458.6|94476.6|94451.6|94483.9|94458.9|94476.1|94451.1|41
1651567680000|2022-05-03 08:48:00|94476.4|94451.4|94435.7|94385.7|94479|94454|94422.5|94372.5|59
1651567690000|2022-05-03 08:48:10|94436.4|94386.4|94437.2|94387.2|94439.6|94389.6|94434.5|94384.5|31
1651567700000|2022-05-03 08:48:20|94436.3|94386.3|94434.7|94384.7|94436.3|94386.3|94431.1|94381.1|46
1651567710000|2022-05-03 08:48:30|94434.2|94384.2|94440.2|94390.2|94441.8|94391.8|94430.4|94380.4|51
1651567720000|2022-05-03 08:48:40|94438.7|94388.7|94438.6|94388.6|94441.2|94403.2|94426.1|94387.4|44
1651567730000|2022-05-03 08:48:50|94437.3|94387.3|94425.2|94400.2|94441.4|94403.3|94423.8|94386|48
1651567740000|2022-05-03 08:49:00|94425.6|94400.6|94442.4|94392.4|94446.1|94404.3|94425.2|94386.6|47
1651567750000|2022-05-03 08:49:10|94442.7|94392.7|94460.4|94410.4|94463.3|94426.9|94442.5|94392.5|54
1651567760000|2022-05-03 08:49:20|94463.6|94413.6|94478.4|94428.4|94482.3|94432.3|94448.8|94410.6|64
1651567770000|2022-05-03 08:49:30|94478.8|94428.8|94466.4|94441.4|94483|94445.2|94463.2|94419.4|52
1651567780000|2022-05-03 08:49:40|94465.1|94440.1|94467.3|94442.3|94480.6|94447.3|94463.1|94430.6|55
1651567790000|2022-05-03 08:49:50|94466.7|94441.7|94451.7|94426.7|94466.8|94441.8|94445.9|94409|53
1651567800000|2022-05-03 08:50:00|94450.3|94425.3|94450.3|94425.3|94466.5|94428.8|94444.3|94406.4|50
1651567810000|2022-05-03 08:50:10|94449.1|94424.1|94440.8|94415.8|94461.6|94427.2|94437.6|94403.5|55
1651567820000|2022-05-03 08:50:20|94438.8|94413.8|94435.8|94410.8|94454.7|94414.5|94427.4|94402.4|51
1651567830000|2022-05-03 08:50:30|94437.5|94412.5|94456.9|94406.9|94459.1|94420.5|94437.5|94401.4|48
1651567840000|2022-05-03 08:50:40|94455.5|94405.5|94460.6|94410.6|94461.8|94411.8|94453.9|94403.9|53
1651567850000|2022-05-03 08:50:50|94460.8|94410.8|94451.7|94401.7|94460.8|94412.7|94435.8|94398.3|48
1651567860000|2022-05-03 08:51:00|94451.8|94401.8|94456.7|94406.7|94466|94429.2|94442|94401.7|52
1651567870000|2022-05-03 08:51:10|94456.8|94406.8|94448.1|94423.1|94456.8|94424.7|94442.8|94406.8|48
1651567880000|2022-05-03 08:51:20|94448.2|94423.2|94464.9|94414.9|94467.5|94428.8|94447.9|94407.1|32
1651567890000|2022-05-03 08:51:30|94464.7|94414.7|94469.8|94419.8|94470.6|94433.6|94455.7|94414.4|29
1651567900000|2022-05-03 08:51:40|94469.4|94419.4|94459.5|94434.5|94472.2|94434.5|94451.1|94414|39
1651567910000|2022-05-03 08:51:50|94459.9|94434.9|94478.9|94428.9|94479.7|94442.1|94459.4|94426.7|37
1651567920000|2022-05-03 08:52:00|94478.4|94428.4|94461.9|94436.9|94480.6|94440.7|94461.5|94426.7|42
1651567930000|2022-05-03 08:52:10|94462|94437|94465.1|94440.1|94469.6|94444.6|94462|94437|34
1651567940000|2022-05-03 08:52:20|94461.2|94436.2|94456.9|94431.9|94461.2|94436.2|94456.6|94431.6|46
1651567950000|2022-05-03 08:52:30|94457.1|94432.1|94426.9|94401.9|94462.5|94432.5|94426.2|94388|50
1651567960000|2022-05-03 08:52:40|94426.7|94401.7|94440.1|94390.1|94441.1|94406.2|94425.9|94386.8|34
1651567970000|2022-05-03 08:52:50|94441.8|94391.8|94422.6|94397.6|94441.8|94406.2|94418.1|94380.3|55
1651567980000|2022-05-03 08:53:00|94422.7|94397.7|94440.5|94390.5|94440.5|94408.9|94422.7|94390.5|35
1651567990000|2022-05-03 08:53:10|94440|94390|94424.5|94399.5|94440.5|94404|94422.6|94389.1|20
1651568000000|2022-05-03 08:53:20|94424.2|94399.2|94431.3|94381.3|94431.3|94400.6|94416.5|94379.1|35
1651568010000|2022-05-03 08:53:30|94431|94381|94419.6|94394.6|94431|94394.7|94416.3|94378.2|35
1651568020000|2022-05-03 08:53:40|94420.7|94395.7|94421|94396|94434|94398.1|94418.7|94378.7|33
1651568030000|2022-05-03 08:53:50|94420.6|94395.6|94422.1|94397.1|94433.4|94400.2|94418.8|94380.6|39
1651568040000|2022-05-03 08:54:00|94420.6|94395.6|94421.9|94396.9|94421.9|94396.9|94417.4|94392.4|45
1651568050000|2022-05-03 08:54:10|94422.1|94397.1|94417.2|94392.2|94434|94397.2|94416.4|94379.6|32
1651568060000|2022-05-03 08:54:20|94416.8|94391.8|94432.1|94382.1|94434.4|94396.8|94415.1|94368.3|39
1651568070000|2022-05-03 08:54:30|94432.3|94382.3|94424.6|94399.6|94433.6|94403|94420.9|94381.8|40
1651568080000|2022-05-03 08:54:40|94423.8|94398.8|94429.2|94404.2|94429.2|94404.2|94423.3|94398.3|37
1651568090000|2022-05-03 08:54:50|94429.1|94404.1|94431.8|94406.8|94434.8|94408.7|94422.8|94383.5|32
1651568100000|2022-05-03 08:55:00|94432.9|94407.9|94422|94397|94433.7|94408.7|94421.3|94396.3|47
1651568110000|2022-05-03 08:55:10|94422.3|94397.3|94441.2|94391.2|94441.2|94404.4|94420.4|94383.4|48
1651568120000|2022-05-03 08:55:20|94441.5|94391.5|94424.2|94399.2|94446.1|94409.7|94422.2|94384.7|57
1651568130000|2022-05-03 08:55:30|94424.3|94399.3|94416.3|94391.3|94436.1|94399.6|94414.7|94377.9|50
1651568140000|2022-05-03 08:55:40|94416.1|94391.1|94440.1|94390.1|94446|94403.9|94416.1|94381.9|52
1651568150000|2022-05-03 08:55:50|94443.4|94393.4|94456.8|94431.8|94472.2|94431.8|94437.4|94393.4|54
1651568160000|2022-05-03 08:56:00|94459.9|94434.9|94460.9|94435.9|94479.3|94441.6|94459.4|94420.5|55
1651568170000|2022-05-03 08:56:10|94470.9|94420.9|94486.5|94436.5|94488.9|94447.9|94470.2|94420.2|59
1651568180000|2022-05-03 08:56:20|94486.6|94436.6|94483.9|94433.9|94488.6|94445.3|94469.3|94430.8|64
1651568190000|2022-05-03 08:56:30|94482.9|94432.9|94493.3|94443.3|94493.3|94443.3|94474.5|94424.5|58
1651568200000|2022-05-03 08:56:40|94493.7|94443.7|94486.6|94436.6|94495.1|94445.1|94483.4|94433.4|65
1651568210000|2022-05-03 08:56:50|94486|94436|94472.4|94447.4|94487.6|94449.2|94471.3|94433.7|42
1651568220000|2022-05-03 08:57:00|94472.2|94447.2|94524.8|94474.8|94532.1|94482.1|94472.2|94441.3|71
1651568230000|2022-05-03 08:57:10|94524.3|94474.3|94526.1|94476.1|94528.5|94478.5|94523.4|94473.4|53
1651568240000|2022-05-03 08:57:20|94526.7|94476.7|94527.1|94477.1|94528.6|94478.6|94521|94471|49
1651568250000|2022-05-03 08:57:30|94527|94477|94515.3|94465.3|94528.3|94484.8|94506.2|94465.3|58
1651568260000|2022-05-03 08:57:40|94514.7|94464.7|94514|94464|94518.2|94468.2|94512.9|94462.9|66
1651568270000|2022-05-03 08:57:50|94514.5|94464.5|94511.4|94461.4|94516.4|94477|94500.2|94460.5|61
1651568280000|2022-05-03 08:58:00|94513.7|94463.7|94497|94472|94514.1|94477.3|94497|94459.9|55
1651568290000|2022-05-03 08:58:10|94497.3|94472.3|94511.1|94461.1|94513.9|94477.1|94493.8|94459|62
1651568300000|2022-05-03 08:58:20|94500.7|94475.7|94502.3|94477.3|94518.9|94480.5|94498.2|94460.8|63
1651568310000|2022-05-03 08:58:30|94502.9|94477.9|94516.4|94466.4|94517.9|94478.4|94500.8|94462|52
1651568320000|2022-05-03 08:58:40|94516.8|94466.8|94492.6|94467.6|94516.8|94473.1|94490.2|94453.2|67
1651568330000|2022-05-03 08:58:50|94493.9|94443.9|94474.1|94424.1|94495.7|94445.7|94473|94423|55
1651568340000|2022-05-03 08:59:00|94473.9|94423.9|94468.1|94418.1|94476|94426|94468.1|94418.1|44
1651568350000|2022-05-03 08:59:10|94467.6|94417.6|94488.3|94438.3|94489.5|94439.5|94467.6|94417.6|46
1651568360000|2022-05-03 08:59:20|94489.3|94439.3|94481.1|94431.1|94496|94458.3|94466.7|94424.7|50
1651568370000|2022-05-03 08:59:30|94483.7|94433.7|94487.8|94437.8|94491.7|94441.7|94483.7|94433.7|56
1651568380000|2022-05-03 08:59:40|94487.9|94437.9|94495.2|94445.2|94497|94454.2|94476.9|94437.9|59
1651568390000|2022-05-03 08:59:50|94495.1|94445.1|94478.7|94428.7|94498.1|94448.1|94478.7|94428.7|48
1651568400000|2022-05-03 09:00:00|94480.1|94430.1|94482.1|94432.1|94494.8|94444.8|94477.1|94427.1|61
1651568410000|2022-05-03 09:00:10|94469.5|94444.5|94489.4|94439.4|94494.1|94447.7|94469.5|94438|62
1651568420000|2022-05-03 09:00:20|94488.7|94438.7|94478.3|94428.3|94488.7|94447.5|94469.1|94428.3|55
1651568430000|2022-05-03 09:00:30|94478.5|94428.5|94476.1|94426.1|94488.6|94446.7|94465.1|94425.1|54
1651568440000|2022-05-03 09:00:40|94476|94426|94480|94430|94481.2|94442.3|94467.3|94418.1|52
1651568450000|2022-05-03 09:00:50|94481.5|94431.5|94476.5|94426.5|94481.5|94431.5|94476.4|94426.4|32
1651568460000|2022-05-03 09:01:00|94477.5|94427.5|94476.2|94426.2|94479.3|94429.3|94469.7|94419.7|53
1651568470000|2022-05-03 09:01:10|94475.8|94425.8|94471.5|94446.5|94481.5|94447.5|94467.5|94425.8|52
1651568480000|2022-05-03 09:01:20|94470|94445|94465.7|94440.7|94470.7|94445.7|94460.6|94435.6|59
1651568490000|2022-05-03 09:01:30|94466.6|94441.6|94462.1|94437.1|94466.8|94441.8|94459.9|94434.9|50
1651568500000|2022-05-03 09:01:40|94461.3|94436.3|94462.2|94437.2|94464.2|94439.2|94460.6|94435.6|45
1651568510000|2022-05-03 09:01:50|94462.3|94437.3|94462|94437|94463.5|94438.5|94461.5|94436.5|39
1651568520000|2022-05-03 09:02:00|94465.2|94440.2|94473|94448|94473.3|94448.3|94465.2|94440.2|47
1651568530000|2022-05-03 09:02:10|94472.9|94447.9|94497.5|94447.5|94497.6|94459.4|94471.8|94439.5|48
1651568540000|2022-05-03 09:02:20|94497.1|94447.1|94502.6|94452.6|94502.8|94463|94477.4|94440.4|62
1651568550000|2022-05-03 09:02:30|94501.8|94451.8|94501.2|94476.2|94518.3|94476.3|94491.8|94450|62
1651568560000|2022-05-03 09:02:40|94500.6|94475.6|94501.9|94476.9|94517.9|94479.7|94496|94461.3|59
1651568570000|2022-05-03 09:02:50|94500.1|94475.1|94533.5|94483.5|94533.5|94490.9|94499.2|94462.6|47
1651568580000|2022-05-03 09:03:00|94533.3|94483.3|94535.7|94485.7|94538.8|94498.2|94522.8|94482.3|55
1651568590000|2022-05-03 09:03:10|94536.4|94486.4|94532.3|94507.3|94541.2|94510.5|94523.2|94485.7|64
1651568600000|2022-05-03 09:03:20|94532|94507|94539.7|94489.7|94540.4|94507.2|94522|94486.4|41
1651568610000|2022-05-03 09:03:30|94541.6|94491.6|94530.5|94505.5|94541.6|94505.5|94526.3|94489.4|34
1651568620000|2022-05-03 09:03:40|94530.7|94505.7|94542.4|94517.4|94543.6|94518.6|94530|94505|62
1651568630000|2022-05-03 09:03:50|94542.1|94517.1|94566.6|94516.6|94566.6|94528.8|94541|94516|68
1651568640000|2022-05-03 09:04:00|94567.1|94517.1|94586.2|94536.2|94589|94548.7|94553.6|94517.1|60
1651568650000|2022-05-03 09:04:10|94588|94538|94559.9|94509.9|94593.5|94554.6|94553.7|94509.6|76
1651568660000|2022-05-03 09:04:20|94559.4|94509.4|94557.6|94532.6|94560.6|94534.7|94547|94508.1|61
1651568670000|2022-05-03 09:04:30|94556.8|94531.8|94558.6|94533.6|94558.6|94533.6|94554.1|94529.1|60
1651568680000|2022-05-03 09:04:40|94572.3|94522.3|94557|94532|94575.5|94533.4|94555.1|94517.8|59
1651568690000|2022-05-03 09:04:50|94557.2|94532.2|94551.8|94526.8|94568.5|94532.3|94548.9|94510.8|53
1651568700000|2022-05-03 09:05:00|94551.1|94526.1|94564.3|94539.3|94577.3|94540.1|94551|94522.1|55
1651568710000|2022-05-03 09:05:10|94563.8|94538.8|94592.7|94567.7|94612.9|94575.1|94563.5|94531.1|72
1651568720000|2022-05-03 09:05:20|94593.6|94568.6|94625.1|94575.1|94631.1|94581.1|94593.2|94554.6|57
1651568730000|2022-05-03 09:05:30|94621.6|94571.6|94629.7|94579.7|94638|94588|94610.2|94567|66
1651568740000|2022-05-03 09:05:40|94634.4|94584.4|94632.3|94582.3|94641.7|94591.7|94629.9|94579.9|54
1651568750000|2022-05-03 09:05:50|94631.5|94581.5|94651.6|94601.6|94651.6|94605.1|94618.8|94576.9|66
1651568760000|2022-05-03 09:06:00|94652.6|94602.6|94638|94613|94654.7|94614.9|94636.1|94596.7|58
1651568770000|2022-05-03 09:06:10|94637.4|94612.4|94645|94595|94654|94612.4|94634.6|94592.1|47
1651568780000|2022-05-03 09:06:20|94644.9|94594.9|94640.4|94590.4|94644.9|94609.6|94623.2|94588.1|53
1651568790000|2022-05-03 09:06:30|94640.2|94590.2|94625.8|94600.8|94640.6|94605|94624.8|94586.9|44
1651568800000|2022-05-03 09:06:40|94627.1|94602.1|94638.5|94588.5|94639.5|94602.1|94627.1|94587.3|28
1651568810000|2022-05-03 09:06:50|94638.7|94588.7|94620.5|94570.5|94638.7|94596|94608.9|94570.5|61
1651568820000|2022-05-03 09:07:00|94605.2|94580.2|94605.3|94555.3|94612.9|94580.2|94589.3|94552|52
1651568830000|2022-05-03 09:07:10|94604.9|94554.9|94597.5|94572.5|94611.7|94573.6|94597.5|94554.6|36
1651568840000|2022-05-03 09:07:20|94597.3|94572.3|94598|94573|94599.1|94574.1|94596.4|94571.4|21
1651568850000|2022-05-03 09:07:30|94598.1|94573.1|94599.1|94574.1|94599.2|94574.2|94597.8|94572.8|23
1651568860000|2022-05-03 09:07:40|94599.8|94574.8|94599.9|94574.9|94601.8|94576.8|94597.5|94572.5|48
1651568870000|2022-05-03 09:07:50|94599.4|94574.4|94589.7|94564.7|94607.1|94574.4|94589.2|94552.5|38
1651568880000|2022-05-03 09:08:00|94589.4|94564.4|94584|94559|94604.1|94565.9|94583.9|94546.5|37
1651568890000|2022-05-03 09:08:10|94596.4|94546.4|94594.9|94569.9|94601.9|94572.7|94578.5|94540.5|64
1651568900000|2022-05-03 09:08:20|94595.5|94570.5|94602.5|94552.5|94606.5|94577.8|94592.4|94551.4|57
1651568910000|2022-05-03 09:08:30|94602|94552|94595.3|94545.3|94603.7|94566|94583.7|94545.3|52
1651568920000|2022-05-03 09:08:40|94595.4|94545.4|94590.7|94540.7|94595.4|94558.5|94577.5|94537.3|66
1651568930000|2022-05-03 09:08:50|94589.6|94539.6|94578|94553|94596.4|94557.9|94578|94534.6|72
1651568940000|2022-05-03 09:09:00|94577.8|94552.8|94588.8|94538.8|94593.7|94552.8|94577.8|94533.5|59
1651568950000|2022-05-03 09:09:10|94588.3|94538.3|94584.1|94534.1|94591.2|94550.8|94574.3|94533.2|62
1651568960000|2022-05-03 09:09:20|94584.4|94534.4|94581.7|94531.7|94585.4|94548.9|94564.3|94523.9|56
1651568970000|2022-05-03 09:09:30|94580.2|94530.2|94576.8|94526.8|94580.5|94546.6|94557.9|94522.3|72
1651568980000|2022-05-03 09:09:40|94577.5|94527.5|94593.9|94543.9|94594.4|94562|94564.4|94518.9|67
1651568990000|2022-05-03 09:09:50|94592.4|94542.4|94575.8|94550.8|94593.1|94552.8|94575.4|94532.6|57
1651569000000|2022-05-03 09:10:00|94576.2|94551.2|94583.1|94558.1|94587.7|94560.3|94564.5|94529.6|73
1651569010000|2022-05-03 09:10:10|94593.6|94543.6|94578.4|94553.4|94593.6|94557.8|94573.4|94543.3|53
1651569020000|2022-05-03 09:10:20|94578.5|94553.5|94584|94559|94596.5|94559.5|94575.1|94540.8|61
1651569030000|2022-05-03 09:10:30|94583.5|94558.5|94585.8|94560.8|94590.9|94565.9|94579.7|94554.7|65
1651569040000|2022-05-03 09:10:40|94586.5|94561.5|94592.4|94567.4|94602|94570.2|94585.3|94552|48
1651569050000|2022-05-03 09:10:50|94592|94567|94595.1|94570.1|94609.7|94575.2|94590.7|94559.5|40
1651569060000|2022-05-03 09:11:00|94595.5|94570.5|94598.6|94548.6|94600|94571.7|94584.7|94547.8|51
1651569070000|2022-05-03 09:11:10|94598.7|94548.7|94597|94572|94610.3|94575.5|94583.1|94545|64
1651569080000|2022-05-03 09:11:20|94596.8|94571.8|94600.7|94575.7|94612.5|94577.7|94588.5|94558.4|70
1651569090000|2022-05-03 09:11:30|94599.8|94574.8|94597.8|94572.8|94614.1|94575.6|94596.2|94561.1|65
1651569100000|2022-05-03 09:11:40|94598.9|94573.9|94599.6|94574.6|94614|94577.7|94596.5|94564|55
1651569110000|2022-05-03 09:11:50|94597.8|94572.8|94580.1|94555.1|94601.5|94576.5|94580.1|94555.1|64
1651569120000|2022-05-03 09:12:00|94579.7|94554.7|94569.2|94519.2|94588.9|94555|94554.6|94517.6|68
1651569130000|2022-05-03 09:12:10|94556.3|94531.3|94552.1|94502.1|94573|94534|94540.7|94502.1|66
1651569140000|2022-05-03 09:12:20|94538.2|94513.2|94534.6|94509.6|94552.8|94515.5|94528.4|94487.5|77
1651569150000|2022-05-03 09:12:30|94547.4|94497.4|94548.2|94523.2|94555.1|94523.2|94534.1|94488|75
1651569160000|2022-05-03 09:12:40|94547.2|94522.2|94552.2|94527.2|94560.1|94528.6|94544.3|94499.8|71
1651569170000|2022-05-03 09:12:50|94552|94527|94567.5|94542.5|94578.6|94543.1|94551.3|94518.3|66
1651569180000|2022-05-03 09:13:00|94567.3|94542.3|94581.7|94556.7|94597.9|94558.8|94566.8|94533.3|65
1651569190000|2022-05-03 09:13:10|94591.8|94541.8|94590.3|94565.3|94604.3|94566.6|94578.7|94538.9|56
1651569200000|2022-05-03 09:13:20|94589.9|94564.9|94634.8|94584.8|94638.8|94600.8|94589.8|94555.2|65
1651569210000|2022-05-03 09:13:30|94634.6|94584.6|94640.8|94615.8|94655.3|94617.6|94625.8|94583.3|59
1651569220000|2022-05-03 09:13:40|94642.9|94617.9|94649.8|94624.8|94660.2|94625|94639.1|94601.1|59
1651569230000|2022-05-03 09:13:50|94649.9|94624.9|94696.2|94646.2|94698.1|94657.8|94649|94622.4|66
1651569240000|2022-05-03 09:14:00|94696|94646|94685.1|94660.1|94696.6|94660.2|94680.3|94637.7|68
1651569250000|2022-05-03 09:14:10|94683.6|94658.6|94681.9|94656.9|94699.5|94666.8|94681.9|94644.5|57
1651569260000|2022-05-03 09:14:20|94694.4|94644.4|94684.9|94659.9|94694.9|94659.9|94678.4|94640.7|47
1651569270000|2022-05-03 09:14:30|94685.6|94660.6|94680.3|94655.3|94697.9|94660.6|94680.3|94647.9|43
1651569280000|2022-05-03 09:14:40|94680.5|94655.5|94707|94657|94707|94671.6|94679.4|94642.9|60
1651569290000|2022-05-03 09:14:50|94694.1|94669.1|94691.1|94666.1|94711.2|94673.9|94690.3|94656.2|66
1651569300000|2022-05-03 09:15:00|94691.8|94666.8|94703.9|94653.9|94705.1|94670.4|94686.4|94653.3|60
1651569310000|2022-05-03 09:15:10|94705|94655|94688.6|94663.6|94705.4|94669.6|94686.4|94650|57
1651569320000|2022-05-03 09:15:20|94690.5|94665.5|94690.2|94665.2|94702.6|94670.8|94688.4|94650.3|59
1651569330000|2022-05-03 09:15:30|94689.7|94664.7|94683.9|94658.9|94703.1|94665.7|94681.3|94652|40
1651569340000|2022-05-03 09:15:40|94684|94659|94676.8|94651.8|94686.7|94660.1|94671.5|94633.7|56
1651569350000|2022-05-03 09:15:50|94676.4|94651.4|94675.5|94650.5|94692|94656.2|94674.3|94639.6|41
1651569360000|2022-05-03 09:16:00|94675.6|94650.6|94676.2|94651.2|94680|94655|94674.4|94649.4|34
1651569370000|2022-05-03 09:16:10|94676.8|94651.8|94678.4|94653.4|94696.5|94660.6|94676.2|94641.7|45
1651569380000|2022-05-03 09:16:20|94676.7|94651.7|94678.4|94653.4|94679.9|94654.9|94675.7|94650.7|27
1651569390000|2022-05-03 09:16:30|94678|94653|94669.7|94619.7|94689.2|94653|94657.5|94617.9|58
1651569400000|2022-05-03 09:16:40|94669.2|94619.2|94649.1|94624.1|94670.8|94635|94648.2|94613.7|67
1651569410000|2022-05-03 09:16:50|94648.9|94623.9|94636.3|94611.3|94648.9|94623.9|94636.3|94611.3|59
1651569420000|2022-05-03 09:17:00|94644.2|94594.2|94632.3|94607.3|94644.2|94608.6|94626.5|94588.4|61
1651569430000|2022-05-03 09:17:10|94631.6|94606.6|94619.9|94594.9|94638.3|94608.8|94619.9|94583.6|54
1651569440000|2022-05-03 09:17:20|94620.1|94595.1|94626.5|94601.5|94626.8|94601.8|94619.8|94594.8|40
1651569450000|2022-05-03 09:17:30|94626|94601|94635.9|94610.9|94642|94612.2|94625.5|94591.5|42
1651569460000|2022-05-03 09:17:40|94636.2|94611.2|94633.4|94608.4|94640.1|94615.1|94633.4|94608.4|48
1651569470000|2022-05-03 09:17:50|94633.8|94608.8|94623.8|94598.8|94635.2|94610.2|94623.4|94598.4|50
1651569480000|2022-05-03 09:18:00|94624.3|94599.3|94632.3|94607.3|94643.8|94608.4|94619.8|94590.7|48
1651569490000|2022-05-03 09:18:10|94633.1|94608.1|94634.6|94609.6|94646.2|94610.5|94632.2|94595.6|48
1651569500000|2022-05-03 09:18:20|94634.8|94609.8|94655.4|94630.4|94667.2|94631.8|94634.8|94599.4|62
1651569510000|2022-05-03 09:18:30|94656.5|94631.5|94658.9|94633.9|94659.9|94634.9|94656.5|94631.5|34
1651569520000|2022-05-03 09:18:40|94659.1|94634.1|94660.6|94635.6|94664.4|94639.4|94654.3|94629.3|49
1651569530000|2022-05-03 09:18:50|94664.5|94639.5|94666.8|94641.8|94668.7|94643.7|94663|94638|42
1651569540000|2022-05-03 09:19:00|94665.6|94640.6|94675.5|94650.5|94679|94654|94662.1|94637.1|48
1651569550000|2022-05-03 09:19:10|94675.2|94650.2|94669.2|94644.2|94678|94653|94668|94643|49
1651569560000|2022-05-03 09:19:20|94670.4|94645.4|94667.3|94642.3|94680.8|94647.9|94665.1|94627.7|43
1651569570000|2022-05-03 09:19:30|94662.3|94637.3|94660.3|94635.3|94674.9|94639.9|94656.5|94622.1|59
1651569580000|2022-05-03 09:19:40|94662.2|94637.2|94660.2|94635.2|94662.2|94637.2|94655.7|94630.7|54
1651569590000|2022-05-03 09:19:50|94657.7|94632.7|94660.6|94635.6|94669.1|94636.7|94653.6|94619.1|39
1651569600000|2022-05-03 09:20:00|94660.5|94635.5|94653.5|94628.5|94670.1|94636.3|94651.8|94618.3|54
1651569610000|2022-05-03 09:20:10|94654.2|94629.2|94654.4|94629.4|94656.8|94631.8|94650.2|94625.2|58
1651569620000|2022-05-03 09:20:20|94655.8|94630.8|94655.5|94630.5|94658.3|94633.3|94654.5|94629.5|53
1651569630000|2022-05-03 09:20:30|94655.4|94630.4|94654.7|94629.7|94658.6|94633.6|94653.8|94628.8|52
1651569640000|2022-05-03 09:20:40|94654.6|94629.6|94654.5|94629.5|94660.7|94634.4|94647.5|94610.7|71
1651569650000|2022-05-03 09:20:50|94654.3|94629.3|94650.3|94625.3|94666.3|94631.6|94650.3|94611.7|61
1651569660000|2022-05-03 09:21:00|94650.1|94625.1|94654.4|94629.4|94656.2|94631.2|94649.6|94624.6|62
1651569670000|2022-05-03 09:21:10|94652.5|94627.5|94654.9|94629.9|94658.4|94633.4|94650.4|94625.4|59
1651569680000|2022-05-03 09:21:20|94655.3|94630.3|94654.4|94629.4|94665.5|94631.7|94651.5|94612.2|52
1651569690000|2022-05-03 09:21:30|94653.8|94628.8|94658.9|94633.9|94678.2|94640|94653.8|94617.2|64
1651569700000|2022-05-03 09:21:40|94658.3|94633.3|94659|94634|94664.3|94639.3|94657.4|94632.4|53
1651569710000|2022-05-03 09:21:50|94661.5|94636.5|94662.2|94637.2|94665.5|94640.5|94660.9|94635.9|42
1651569720000|2022-05-03 09:22:00|94662.4|94637.4|94668.5|94643.5|94668.5|94643.5|94659.6|94634.6|44
1651569730000|2022-05-03 09:22:10|94668|94643|94663|94638|94670.4|94645.4|94661.8|94636.8|45
1651569740000|2022-05-03 09:22:20|94663.3|94638.3|94660.6|94635.6|94663.4|94638.4|94653.9|94628.9|52
1651569750000|2022-05-03 09:22:30|94660.7|94635.7|94661.5|94636.5|94663.1|94638.1|94658.4|94633.4|59
1651569760000|2022-05-03 09:22:40|94661.8|94636.8|94660|94635|94661.8|94636.8|94659.7|94634.7|30
1651569770000|2022-05-03 09:22:50|94660.3|94635.3|94662|94637|94680|94644.6|94659.9|94629.5|45
1651569780000|2022-05-03 09:23:00|94662.5|94637.5|94662.5|94637.5|94671.3|94646.3|94661.4|94636.4|53
1651569790000|2022-05-03 09:23:10|94662.7|94637.7|94663.5|94638.5|94664.5|94639.5|94658.5|94633.5|54
1651569800000|2022-05-03 09:23:20|94663|94638|94661.4|94636.4|94663|94638|94660.9|94635.9|28
1651569810000|2022-05-03 09:23:30|94661.6|94636.6|94657.3|94632.3|94665.6|94636.6|94652.6|94615.6|58
1651569820000|2022-05-03 09:23:40|94657.4|94632.4|94659|94634|94663.6|94636.4|94651|94613.6|53
1651569830000|2022-05-03 09:23:50|94660|94635|94661.8|94636.8|94671.3|94641.8|94658|94621.1|69
1651569840000|2022-05-03 09:24:00|94661.7|94636.7|94656.8|94631.8|94674.2|94638.8|94653|94621.2|73
1651569850000|2022-05-03 09:24:10|94657.8|94632.8|94661.2|94636.2|94663.8|94638.8|94653.4|94628.4|59
1651569860000|2022-05-03 09:24:20|94660.7|94635.7|94657.5|94632.5|94661.4|94636.4|94656.7|94631.7|42
1651569870000|2022-05-03 09:24:30|94657.7|94632.7|94659.3|94634.3|94663.4|94638.4|94653.1|94628.1|54
1651569880000|2022-05-03 09:24:40|94659.2|94634.2|94656.1|94631.1|94660.7|94635.7|94656.1|94631.1|47
1651569890000|2022-05-03 09:24:50|94652.1|94627.1|94654|94629|94655.9|94630.9|94649.6|94624.6|41
1651569900000|2022-05-03 09:25:00|94653.5|94628.5|94652.7|94627.7|94656.3|94631.3|94650.6|94625.6|54
1651569910000|2022-05-03 09:25:10|94650.6|94625.6|94653.7|94628.7|94665|94633.8|94650.5|94615|60
1651569920000|2022-05-03 09:25:20|94653|94628|94649.8|94624.8|94661.7|94630.4|94646.2|94611.4|61
1651569930000|2022-05-03 09:25:30|94650.2|94625.2|94644|94619|94650.9|94625.9|94643.4|94618.4|54
1651569940000|2022-05-03 09:25:40|94642.6|94617.6|94643.9|94618.9|94646.6|94621.6|94642.3|94617.3|44
1651569950000|2022-05-03 09:25:50|94644.5|94619.5|94641.8|94616.8|94648|94623|94640.3|94615.3|41
1651569960000|2022-05-03 09:26:00|94642|94617|94642|94617|94643.7|94618.7|94640.3|94615.3|41
1651569970000|2022-05-03 09:26:10|94641.6|94616.6|94650.3|94600.3|94653.3|94616.6|94635|94598.2|60
1651569980000|2022-05-03 09:26:20|94650.4|94600.4|94635.5|94610.5|94650.6|94615|94634.8|94597.7|53
1651569990000|2022-05-03 09:26:30|94635.3|94610.3|94634.5|94609.5|94647.2|94611.3|94631.9|94595|56
1651570000000|2022-05-03 09:26:40|94634.7|94609.7|94633.1|94608.1|94636.4|94611.4|94633|94608|59
1651570010000|2022-05-03 09:26:50|94634.9|94609.9|94633.1|94608.1|94644.9|94611.4|94631.2|94594.9|53
1651570020000|2022-05-03 09:27:00|94634.4|94609.4|94635.5|94610.5|94643.1|94610.5|94628|94592.2|50
1651570030000|2022-05-03 09:27:10|94635.1|94610.1|94634.6|94609.6|94649.4|94611|94633.7|94597.8|29
1651570040000|2022-05-03 09:27:20|94634.9|94609.9|94617.5|94592.5|94640.9|94609.9|94616.7|94580.4|51
1651570050000|2022-05-03 09:27:30|94618.3|94593.3|94644.9|94594.9|94645.8|94602.2|94611.2|94578.2|67
1651570060000|2022-05-03 09:27:40|94644.6|94594.6|94635.2|94585.2|94645.6|94600.4|94620.6|94581.5|64
1651570070000|2022-05-03 09:27:50|94635.7|94585.7|94613.3|94588.3|94645.9|94605.9|94613.3|94580.4|67
1651570080000|2022-05-03 09:28:00|94614.3|94589.3|94614.2|94589.2|94633.4|94595.6|94613.4|94575.9|68
1651570090000|2022-05-03 09:28:10|94615.9|94590.9|94619.3|94594.3|94635.1|94595.7|94612|94576.5|63
1651570100000|2022-05-03 09:28:20|94619.8|94594.8|94613|94588|94629.7|94595.1|94612.3|94575.8|55
1651570110000|2022-05-03 09:28:30|94614.6|94589.6|94606.5|94556.5|94626.1|94589.6|94593.2|94554.1|71
1651570120000|2022-05-03 09:28:40|94606.2|94556.2|94592.7|94567.7|94608.3|94567.7|94592.4|94550.6|48
1651570130000|2022-05-03 09:28:50|94592.4|94567.4|94605.2|94555.2|94606.1|94568.7|94588.6|94552.6|41
1651570140000|2022-05-03 09:29:00|94605|94555|94607.9|94557.9|94611.4|94568.2|94593.2|94554.2|33
1651570150000|2022-05-03 09:29:10|94608.5|94558.5|94603.3|94553.3|94612.7|94572.9|94597.9|94552|49
1651570160000|2022-05-03 09:29:20|94603.6|94553.6|94605.4|94555.4|94610.6|94560.6|94596.9|94546.9|49
1651570170000|2022-05-03 09:29:30|94605.6|94555.6|94594.7|94544.7|94607.3|94557.3|94581.2|94543.2|48
1651570180000|2022-05-03 09:29:40|94596.9|94546.9|94597.2|94547.2|94599.2|94549.2|94593.4|94543.4|53
1651570190000|2022-05-03 09:29:50|94597.9|94547.9|94600.6|94550.6|94607.1|94557.1|94594|94544|59
1651570200000|2022-05-03 09:30:00|94599.6|94549.6|94585.1|94560.1|94602.7|94564.6|94583.1|94546.1|63
1651570210000|2022-05-03 09:30:10|94585.8|94560.8|94608.6|94558.6|94610.7|94567.4|94583.6|94548.1|76
1651570220000|2022-05-03 09:30:20|94607.6|94557.6|94609.4|94559.4|94615.4|94565.4|94605.2|94555.2|79
1651570230000|2022-05-03 09:30:30|94608.9|94558.9|94602.2|94552.2|94613.8|94563.8|94602.2|94552.2|68
1651570240000|2022-05-03 09:30:40|94602|94552|94603.5|94553.5|94604.7|94561.4|94584.2|94546.6|69
1651570250000|2022-05-03 09:30:50|94603.8|94553.8|94607.3|94557.3|94608.9|94565.6|94585.6|94548.9|66
1651570260000|2022-05-03 09:31:00|94607.2|94557.2|94609.6|94559.6|94611.1|94561.1|94606.9|94556.9|51
1651570270000|2022-05-03 09:31:10|94609.7|94559.7|94606.1|94556.1|94609.7|94559.7|94606.1|94556.1|33
1651570280000|2022-05-03 09:31:20|94606.3|94556.3|94600.2|94550.2|94607.4|94562.8|94585.5|94548.8|46
1651570290000|2022-05-03 09:31:30|94599.8|94549.8|94598.2|94548.2|94606.9|94559.2|94582.2|94545.6|63
1651570300000|2022-05-03 09:31:40|94597.7|94547.7|94582.5|94557.5|94599.8|94560.5|94579.1|94543.1|52
1651570310000|2022-05-03 09:31:50|94583.5|94558.5|94599.6|94549.6|94604.9|94564.3|94581.1|94545.2|62
1651570320000|2022-05-03 09:32:00|94586.8|94561.8|94589.9|94564.9|94603.7|94565.4|94585.1|94545.8|53
1651570330000|2022-05-03 09:32:10|94589.8|94564.8|94595.7|94545.7|94606.7|94565.4|94581.3|94543.8|58
1651570340000|2022-05-03 09:32:20|94597.8|94547.8|94591.5|94541.5|94601|94560.4|94583.5|94541.5|56
1651570350000|2022-05-03 09:32:30|94583.1|94558.1|94596.9|94546.9|94602.3|94560.8|94582.2|94545.1|60
1651570360000|2022-05-03 09:32:40|94597.5|94547.5|94580.9|94555.9|94599.5|94560.1|94580.2|94546.9|46
1651570370000|2022-05-03 09:32:50|94581.4|94556.4|94560.1|94510.1|94601|94562.4|94550.3|94510.1|64
1651570380000|2022-05-03 09:33:00|94559.6|94509.6|94575|94525|94575.1|94525.1|94545.8|94508.8|61
1651570390000|2022-05-03 09:33:10|94575.2|94525.2|94563.8|94513.8|94576.2|94526.2|94561.5|94511.5|52
1651570400000|2022-05-03 09:33:20|94561.7|94511.7|94560.5|94510.5|94566.1|94516.1|94559.1|94509.1|63
1651570410000|2022-05-03 09:33:30|94560.3|94510.3|94536.7|94511.7|94566.3|94527|94536.6|94506.9|60
1651570420000|2022-05-03 09:33:40|94548.4|94498.4|94523.1|94498.1|94548.4|94510.3|94523.1|94485.3|58
1651570430000|2022-05-03 09:33:50|94522.7|94497.7|94539|94489|94539.1|94501.7|94521.8|94485.1|55
1651570440000|2022-05-03 09:34:00|94538.8|94488.8|94518.8|94493.8|94542.1|94504.7|94515.1|94474.8|65
1651570450000|2022-05-03 09:34:10|94518.4|94493.4|94515.1|94490.1|94528.8|94494.5|94511.4|94475.7|57
1651570460000|2022-05-03 09:34:20|94514.9|94489.9|94512.5|94487.5|94515.9|94490.9|94511.9|94486.9|47
1651570470000|2022-05-03 09:34:30|94512.6|94487.6|94513.3|94488.3|94515.6|94490.6|94512.1|94487.1|49
1651570480000|2022-05-03 09:34:40|94512.9|94487.9|94517.3|94492.3|94524.1|94499.1|94512.1|94487.1|40
1651570490000|2022-05-03 09:34:50|94517.5|94492.5|94525.2|94500.2|94526.2|94501.2|94517.5|94492.5|41
1651570500000|2022-05-03 09:35:00|94524.5|94499.5|94520.2|94495.2|94524.7|94499.7|94518.6|94493.6|46
1651570510000|2022-05-03 09:35:10|94520.3|94495.3|94536.8|94511.8|94552.3|94514.3|94520.3|94495.3|69
1651570520000|2022-05-03 09:35:20|94536|94511|94534.1|94509.1|94537.8|94512.8|94532.6|94507.6|44
1651570530000|2022-05-03 09:35:30|94534|94509|94534.3|94509.3|94536.1|94511.1|94530|94505|40
1651570540000|2022-05-03 09:35:40|94533.8|94508.8|94526.8|94501.8|94534.8|94509.8|94526.8|94501.8|57
1651570550000|2022-05-03 09:35:50|94527.6|94502.6|94522.4|94497.4|94533|94508|94521.5|94496.5|47
1651570560000|2022-05-03 09:36:00|94523.9|94498.9|94530.3|94505.3|94543.7|94507.8|94521.6|94493.6|42
1651570570000|2022-05-03 09:36:10|94531.3|94506.3|94525.8|94500.8|94531.3|94506.3|94525.5|94500.5|35
1651570580000|2022-05-03 09:36:20|94526|94501|94530.1|94505.1|94530.7|94505.7|94524.3|94499.3|35
1651570590000|2022-05-03 09:36:30|94528.8|94503.8|94522.8|94497.8|94528.8|94503.8|94522.7|94497.7|39
1651570600000|2022-05-03 09:36:40|94523.4|94498.4|94526.8|94501.8|94526.8|94501.8|94521|94496|42
1651570610000|2022-05-03 09:36:50|94524.8|94499.8|94524.6|94499.6|94525.4|94500.4|94523.4|94498.4|22
1651570620000|2022-05-03 09:37:00|94521.8|94496.8|94505.4|94480.4|94521.8|94496.8|94504.5|94469.5|56
1651570630000|2022-05-03 09:37:10|94506.7|94481.7|94512|94487|94512.4|94487.4|94504.9|94479.9|34
1651570640000|2022-05-03 09:37:20|94512.1|94487.1|94520.6|94470.6|94521.2|94492.4|94507.9|94470|39
1651570650000|2022-05-03 09:37:30|94519.9|94469.9|94512.2|94487.2|94520.9|94487.2|94507.7|94469.9|37
1651570660000|2022-05-03 09:37:40|94511.7|94486.7|94519.5|94494.5|94520|94495|94509.8|94484.8|37
1651570670000|2022-05-03 09:37:50|94519.7|94494.7|94518|94493|94519.8|94494.8|94516.5|94491.5|35
1651570680000|2022-05-03 09:38:00|94517.8|94492.8|94517.7|94492.7|94518.6|94493.6|94513.7|94488.7|43
1651570690000|2022-05-03 09:38:10|94517.3|94492.3|94514.9|94489.9|94517.3|94492.3|94514|94489|36
1651570700000|2022-05-03 09:38:20|94515|94490|94513.9|94488.9|94515|94490|94511.9|94486.9|26
1651570710000|2022-05-03 09:38:30|94513.4|94488.4|94510.3|94485.3|94515.1|94490.1|94507.6|94482.6|32
1651570720000|2022-05-03 09:38:40|94511.1|94486.1|94516.6|94491.6|94530.3|94494.6|94511.1|94480.3|47
1651570730000|2022-05-03 09:38:50|94517.7|94492.7|94516.9|94491.9|94519.5|94494.5|94515.7|94490.7|41
1651570740000|2022-05-03 09:39:00|94515.8|94490.8|94525.7|94500.7|94540.9|94503.5|94507.5|94471|59
1651570750000|2022-05-03 09:39:10|94524.7|94499.7|94526.6|94501.6|94527.2|94502.2|94524.6|94499.6|35
1651570760000|2022-05-03 09:39:20|94526.7|94501.7|94531.3|94506.3|94536.6|94511.6|94525.9|94500.9|46
1651570770000|2022-05-03 09:39:30|94532.1|94507.1|94523.8|94498.8|94533.2|94508.2|94521.4|94496.4|47
1651570780000|2022-05-03 09:39:40|94523.7|94498.7|94519.2|94494.2|94524.1|94499.1|94519.2|94494.2|37
1651570790000|2022-05-03 09:39:50|94519.1|94494.1|94511.8|94486.8|94519.1|94494.1|94505.7|94480.7|43
1651570800000|2022-05-03 09:40:00|94512|94487|94511.8|94486.8|94512.9|94487.9|94510.7|94485.7|22
1651570810000|2022-05-03 09:40:10|94511.4|94486.4|94496.3|94471.3|94511.4|94486.4|94496.3|94471.3|35
1651570820000|2022-05-03 09:40:20|94496|94471|94497.3|94472.3|94498.7|94473.7|94495.3|94470.3|49
1651570830000|2022-05-03 09:40:30|94497.2|94472.2|94499.6|94474.6|94501.6|94476.6|94495.7|94470.7|42
1651570840000|2022-05-03 09:40:40|94501.2|94476.2|94499.5|94474.5|94501.4|94476.4|94499.5|94474.5|29
1651570850000|2022-05-03 09:40:50|94499.8|94474.8|94495.2|94470.2|94500.7|94475.7|94493.4|94468.4|37
1651570860000|2022-05-03 09:41:00|94495.8|94470.8|94491.9|94466.9|94513.6|94475.4|94489.6|94463.6|51
1651570870000|2022-05-03 09:41:10|94491.8|94466.8|94496|94471|94496.9|94471.9|94491|94466|48
1651570880000|2022-05-03 09:41:20|94495.9|94470.9|94500.9|94475.9|94501.2|94476.2|94495.7|94470.7|40
1651570890000|2022-05-03 09:41:30|94501|94476|94497.4|94472.4|94501.8|94476.8|94496|94471|31
1651570900000|2022-05-03 09:41:40|94497|94472|94499.3|94474.3|94501.7|94476.7|94496.3|94471.3|29
1651570910000|2022-05-03 09:41:50|94499.4|94474.4|94494.2|94469.2|94499.4|94474.4|94491.9|94466.9|47
1651570920000|2022-05-03 09:42:00|94494.5|94469.5|94497|94472|94500.2|94475.2|94494.5|94469.5|43
1651570930000|2022-05-03 09:42:10|94497.6|94472.6|94489.8|94464.8|94499.6|94474.6|94487.3|94462.3|49
1651570940000|2022-05-03 09:42:20|94489.2|94464.2|94489.7|94464.7|94493.6|94468.6|94489.2|94464.2|27
1651570950000|2022-05-03 09:42:30|94490|94465|94480.5|94455.5|94491.5|94466.5|94475.2|94439.7|51
1651570960000|2022-05-03 09:42:40|94480|94455|94478.3|94453.3|94482.6|94457.6|94477.2|94452.2|36
1651570970000|2022-05-03 09:42:50|94479.3|94454.3|94470|94445|94479.9|94454.9|94469.4|94444.4|32
1651570980000|2022-05-03 09:43:00|94470.6|94445.6|94475.6|94450.6|94476.1|94451.1|94467.9|94442.9|43
1651570990000|2022-05-03 09:43:10|94475.8|94450.8|94473.6|94448.6|94477.3|94452.3|94471.5|94446.5|46
1651571000000|2022-05-03 09:43:20|94473.4|94448.4|94474.9|94449.9|94475|94450|94472.9|94447.9|27
1651571010000|2022-05-03 09:43:30|94474.8|94449.8|94483.1|94458.1|94483.8|94458.8|94472|94447|36
1651571020000|2022-05-03 09:43:40|94483.3|94458.3|94486.4|94461.4|94492.3|94467.3|94483.3|94458.3|45
1651571030000|2022-05-03 09:43:50|94486.6|94461.6|94488.4|94463.4|94488.6|94463.6|94486.4|94461.4|29
1651571040000|2022-05-03 09:44:00|94488.6|94463.6|94486.2|94461.2|94489.9|94464.9|94485.7|94460.7|27
1651571050000|2022-05-03 09:44:10|94486.5|94461.5|94483.7|94458.7|94491|94466|94483.7|94458.7|34
1651571060000|2022-05-03 09:44:20|94483.9|94458.9|94492.5|94467.5|94492.5|94467.5|94482.8|94457.8|47
1651571070000|2022-05-03 09:44:30|94492.7|94467.7|94495.3|94470.3|94495.4|94470.4|94491.9|94466.9|42
1651571080000|2022-05-03 09:44:40|94495|94470|94493.4|94468.4|94495.8|94470.8|94493.4|94468.4|26
1651571090000|2022-05-03 09:44:50|94493.3|94468.3|94494.5|94469.5|94496.6|94471.6|94488.3|94463.3|55
1651571100000|2022-05-03 09:45:00|94494.8|94469.8|94495.8|94470.8|94496.5|94471.5|94493.4|94468.4|34
1651571110000|2022-05-03 09:45:10|94496.1|94471.1|94492.1|94467.1|94496.1|94471.1|94490.7|94465.7|30
1651571120000|2022-05-03 09:45:20|94492.4|94467.4|94490.8|94465.8|94506|94468.2|94489.6|94456|20
1651571130000|2022-05-03 09:45:30|94491.2|94466.2|94487.4|94462.4|94492.3|94467.3|94485.9|94460.9|31
1651571140000|2022-05-03 09:45:40|94486.9|94461.9|94490.2|94465.2|94492.5|94467.5|94486.9|94461.9|35
1651571150000|2022-05-03 09:45:50|94492.1|94467.1|94489.6|94464.6|94493|94468|94489.5|94464.5|34
1651571160000|2022-05-03 09:46:00|94489.7|94464.7|94491|94466|94491.8|94466.8|94488.5|94463.5|38
1651571170000|2022-05-03 09:46:10|94490.5|94465.5|94493.6|94468.6|94493.6|94468.6|94486.5|94461.5|35
1651571180000|2022-05-03 09:46:20|94493.2|94468.2|94493.3|94468.3|94493.3|94468.3|94491.3|94466.3|37
1651571190000|2022-05-03 09:46:30|94492.4|94467.4|94487.2|94462.2|94492.4|94467.4|94485.8|94460.8|36
1651571200000|2022-05-03 09:46:40|94487.7|94462.7|94491.7|94466.7|94495.6|94470.6|94487.7|94462.7|35
1651571210000|2022-05-03 09:46:50|94492|94467|94498.3|94473.3|94498.3|94473.3|94486.7|94461.7|50
1651571220000|2022-05-03 09:47:00|94498|94473|94495.9|94470.9|94498.8|94473.8|94494|94469|60
1651571230000|2022-05-03 09:47:10|94495.2|94470.2|94490|94465|94495.2|94470.2|94488.9|94463.9|46
1651571240000|2022-05-03 09:47:20|94491|94466|94485.7|94460.7|94491.4|94466.4|94485.7|94460.7|31
1651571250000|2022-05-03 09:47:30|94484.9|94459.9|94489.3|94464.3|94489.8|94464.8|94484.7|94459.7|37
1651571260000|2022-05-03 09:47:40|94489.1|94464.1|94480.2|94455.2|94489.4|94464.4|94480.2|94455.2|40
1651571270000|2022-05-03 09:47:50|94480.4|94455.4|94485.8|94460.8|94486.4|94461.4|94480.4|94455.4|43
1651571280000|2022-05-03 09:48:00|94486.2|94461.2|94483.8|94458.8|94489.3|94464.3|94483.1|94458.1|38
1651571290000|2022-05-03 09:48:10|94483.6|94458.6|94482|94457|94483.7|94458.7|94481.6|94456.6|35
1651571300000|2022-05-03 09:48:20|94482.8|94457.8|94472.6|94447.6|94483.3|94458.3|94467.8|94442.8|53
1651571310000|2022-05-03 09:48:30|94474.2|94449.2|94473.4|94448.4|94474.2|94449.2|94470.7|94445.7|37
1651571320000|2022-05-03 09:48:40|94473.3|94448.3|94473.9|94448.9|94477.1|94452.1|94472.5|94447.5|32
1651571330000|2022-05-03 09:48:50|94474|94449|94474.2|94449.2|94474.8|94449.8|94473.2|94448.2|16
1651571340000|2022-05-03 09:49:00|94474.5|94449.5|94472.9|94447.9|94474.6|94449.6|94471.7|94446.7|26
1651571350000|2022-05-03 09:49:10|94472.4|94447.4|94475.6|94450.6|94476.5|94451.5|94472.4|94447.4|32
1651571360000|2022-05-03 09:49:20|94474.2|94449.2|94475.6|94450.6|94486.2|94451.2|94467|94432.7|32
1651571370000|2022-05-03 09:49:30|94475.5|94450.5|94470.3|94445.3|94475.8|94450.8|94468.5|94443.5|48
1651571380000|2022-05-03 09:49:40|94470.2|94445.2|94466.7|94441.7|94470.6|94445.6|94462.9|94437.9|39
1651571390000|2022-05-03 09:49:50|94468|94443|94476.1|94426.1|94477.1|94443|94450.1|94413.6|57
1651571400000|2022-05-03 09:50:00|94476|94426|94482.8|94432.8|94484.7|94443.6|94467.7|94424.3|46
1651571410000|2022-05-03 09:50:10|94481.7|94431.7|94464.1|94439.1|94481.7|94442.5|94462.7|94422|50
1651571420000|2022-05-03 09:50:20|94465.5|94440.5|94456.6|94431.6|94475.3|94440.5|94456.6|94421|49
1651571430000|2022-05-03 09:50:30|94457.2|94432.2|94460.8|94410.8|94466.4|94432.2|94442|94392|56
1651571440000|2022-05-03 09:50:40|94460.6|94410.6|94444.4|94419.4|94466.6|94430|94444|94410.2|50
1651571450000|2022-05-03 09:50:50|94445.2|94420.2|94459.7|94409.7|94460.2|94428.4|94444.1|94408.7|43
1651571460000|2022-05-03 09:51:00|94460.1|94410.1|94473.9|94423.9|94477.3|94440|94452.5|94407|49
1651571470000|2022-05-03 09:51:10|94472.4|94422.4|94461.3|94436.3|94472.4|94436.3|94446.7|94408.7|65
1651571480000|2022-05-03 09:51:20|94460.1|94435.1|94467.7|94417.7|94468.6|94435.1|94442.2|94405.8|52
1651571490000|2022-05-03 09:51:30|94464.7|94414.7|94456|94431|94470.4|94433.5|94456|94414.2|45
1651571500000|2022-05-03 09:51:40|94458.1|94433.1|94450.8|94425.8|94467|94434.4|94449.4|94410.9|45
1651571510000|2022-05-03 09:51:50|94451|94426|94459.6|94434.6|94476.1|94439|94450.2|94414.9|56
1651571520000|2022-05-03 09:52:00|94456.2|94431.2|94474|94449|94474|94449|94451.7|94418.6|50
1651571530000|2022-05-03 09:52:10|94488.2|94438.2|94485.7|94435.7|94496.8|94446.8|94482.4|94432.4|68
1651571540000|2022-05-03 09:52:20|94485.6|94435.6|94486.6|94436.6|94490.4|94450.7|94475.7|94435.1|40
1651571550000|2022-05-03 09:52:30|94486.9|94436.9|94468.1|94443.1|94486.9|94443.2|94464.6|94427.4|46
1651571560000|2022-05-03 09:52:40|94467.2|94442.2|94481.5|94431.5|94482.4|94444.8|94464.8|94431.2|46
1651571570000|2022-05-03 09:52:50|94481.7|94431.7|94465.4|94440.4|94482.3|94444.1|94463.4|94424.2|36
1651571580000|2022-05-03 09:53:00|94465|94440|94467.4|94417.4|94480.9|94443.3|94454.7|94417.4|30
1651571590000|2022-05-03 09:53:10|94467.1|94417.1|94467.8|94417.8|94471.3|94437.6|94452.9|94415.8|45
1651571600000|2022-05-03 09:53:20|94466.8|94416.8|94467.6|94417.6|94468.2|94418.2|94466.8|94416.8|21
1651571610000|2022-05-03 09:53:30|94467.8|94417.8|94453.8|94428.8|94468.1|94429|94449.7|94411.7|31
1651571620000|2022-05-03 09:53:40|94452.7|94427.7|94451.7|94401.7|94464.7|94428.8|94442.4|94397.3|49
1651571630000|2022-05-03 09:53:50|94450.6|94400.6|94452.2|94402.2|94452.2|94410.1|94435.1|94391.8|49
1651571640000|2022-05-03 09:54:00|94452.4|94402.4|94447.9|94397.9|94452.4|94414.9|94434.5|94397.4|34
1651571650000|2022-05-03 09:54:10|94448.1|94398.1|94442|94417|94454.8|94420|94433.9|94398.1|51
1651571660000|2022-05-03 09:54:20|94442.1|94417.1|94454|94404|94454.5|94420|94439.3|94403.7|39
1651571670000|2022-05-03 09:54:30|94453.8|94403.8|94437.3|94387.3|94453.8|94403.8|94437.3|94387.3|41
1651571680000|2022-05-03 09:54:40|94438.9|94388.9|94428|94378|94438.9|94388.9|94426.3|94376.3|60
1651571690000|2022-05-03 09:54:50|94430.4|94380.4|94444.9|94394.9|94445.2|94395.2|94427.7|94377.7|59
1651571700000|2022-05-03 09:55:00|94444.6|94394.6|94443.9|94393.9|94447.8|94397.8|94438.2|94388.2|53
1651571710000|2022-05-03 09:55:10|94444.6|94394.6|94449.3|94399.3|94451.9|94412.6|94434.4|94392.2|51
1651571720000|2022-05-03 09:55:20|94449.1|94399.1|94455.7|94405.7|94456.4|94417.4|94441|94397.6|42
1651571730000|2022-05-03 09:55:30|94455.9|94405.9|94443.8|94393.8|94456.5|94409.3|94434.2|94391.5|60
1651571740000|2022-05-03 09:55:40|94443.9|94393.9|94421.9|94396.9|94443.9|94401.7|94419.8|94382.1|67
1651571750000|2022-05-03 09:55:50|94441.3|94391.3|94428.1|94403.1|94444|94403.9|94421|94386.9|41
1651571760000|2022-05-03 09:56:00|94427|94402|94440.3|94390.3|94441.2|94406.4|94424.4|94385.9|64
1651571770000|2022-05-03 09:56:10|94441|94391|94429.8|94404.8|94441.4|94404.8|94428.4|94388.5|23
1651571780000|2022-05-03 09:56:20|94428.8|94403.8|94425.3|94400.3|94444.4|94408.4|94423|94392.8|58
1651571790000|2022-05-03 09:56:30|94423.4|94398.4|94425.2|94400.2|94437.9|94402|94423.1|94386.3|47
1651571800000|2022-05-03 09:56:40|94423.7|94398.7|94416.3|94391.3|94437.8|94399.7|94413.6|94375.5|45
1651571810000|2022-05-03 09:56:50|94415.1|94390.1|94404.4|94379.4|94429.4|94392.3|94403.8|94372.3|54
1651571820000|2022-05-03 09:57:00|94404.1|94379.1|94411.7|94361.7|94412.5|94379.1|94399.5|94361.7|30
1651571830000|2022-05-03 09:57:10|94412|94362|94398.7|94373.7|94412.8|94375.6|94393.9|94357.9|40
1651571840000|2022-05-03 09:57:20|94399.2|94374.2|94400.7|94375.7|94412.7|94378.4|94396.4|94360.1|37
1651571850000|2022-05-03 09:57:30|94400.8|94375.8|94399.8|94374.8|94402.8|94377.8|94396.1|94371.1|32
1651571860000|2022-05-03 09:57:40|94416.9|94391.9|94423.7|94398.7|94438.8|94401|94416.9|94384.5|49
1651571870000|2022-05-03 09:57:50|94423.8|94398.8|94434|94409|94447.7|94411.4|94422.5|94397.1|51
1651571880000|2022-05-03 09:58:00|94434.2|94409.2|94440.4|94415.4|94441.5|94416.5|94433.8|94408.8|31
1651571890000|2022-05-03 09:58:10|94440.2|94415.2|94433.2|94408.2|94440.2|94415.2|94425.7|94400.7|53
1651571900000|2022-05-03 09:58:20|94433|94408|94437|94412|94437.1|94412.1|94432|94407|52
1651571910000|2022-05-03 09:58:30|94436.5|94411.5|94430.5|94405.5|94436.6|94411.6|94428.9|94403.9|41
1651571920000|2022-05-03 09:58:40|94430|94405|94433.7|94408.7|94435.4|94410.4|94430|94405|31
1651571930000|2022-05-03 09:58:50|94434.3|94409.3|94435.1|94410.1|94436.1|94411.1|94431.3|94406.3|38
1651571940000|2022-05-03 09:59:00|94436|94411|94435.3|94410.3|94449.4|94412.4|94431.7|94393.9|32
1651571950000|2022-05-03 09:59:10|94435.4|94410.4|94433.8|94408.8|94446.4|94411.9|94431.3|94395.6|36
1651571960000|2022-05-03 09:59:20|94433.5|94408.5|94434.7|94409.7|94434.7|94409.7|94433|94408|17
1651571970000|2022-05-03 09:59:30|94435|94410|94444.7|94394.7|94444.7|94410.7|94431.7|94394.7|15
1651571980000|2022-05-03 09:59:40|94444.5|94394.5|94439.3|94414.3|94444.8|94414.3|94427.6|94394.5|40
1651571990000|2022-05-03 09:59:50|94439.2|94414.2|94438.5|94413.5|94455.3|94418.8|94438|94403.4|52
1651572000000|2022-05-03 10:00:00|94438.4|94413.4|94457.6|94407.6|94458.6|94420.9|94438.4|94406.8|47
1651572010000|2022-05-03 10:00:10|94456.6|94406.6|94455|94430|94458.6|94430.3|94445.2|94406.6|35
1651572020000|2022-05-03 10:00:20|94471.1|94421.1|94462.3|94437.3|94471.3|94437.3|94448.9|94416.6|53
1651572030000|2022-05-03 10:00:30|94462.2|94437.2|94462.7|94437.7|94469.3|94440.1|94449|94410|62
1651572040000|2022-05-03 10:00:40|94462.6|94437.6|94469.2|94444.2|94474.7|94449.7|94462.6|94437.6|61
1651572050000|2022-05-03 10:00:50|94469.8|94444.8|94510.7|94485.7|94510.7|94485.7|94469.8|94436.8|64
1651572060000|2022-05-03 10:01:00|94522.8|94472.8|94509.6|94484.6|94523.5|94490.2|94507.9|94472.8|50
1651572070000|2022-05-03 10:01:10|94508.3|94483.3|94501|94476|94518.6|94483.3|94498|94459.3|55
1651572080000|2022-05-03 10:01:20|94501.1|94476.1|94495.7|94470.7|94501.1|94476.1|94495.4|94470.4|33
1651572090000|2022-05-03 10:01:30|94495.9|94470.9|94500.7|94475.7|94502.5|94477.5|94495.9|94470.9|47
1651572100000|2022-05-03 10:01:40|94500.6|94475.6|94493.8|94468.8|94501.2|94476.2|94493.5|94468.5|45
1651572110000|2022-05-03 10:01:50|94493.9|94468.9|94498.4|94473.4|94498.7|94473.7|94493.9|94468.9|45
1651572120000|2022-05-03 10:02:00|94498.8|94473.8|94495.7|94470.7|94502.3|94477.3|94494.2|94469.2|45
1651572130000|2022-05-03 10:02:10|94496.1|94471.1|94485.2|94460.2|94496.2|94471.2|94476.5|94451.5|53
1651572140000|2022-05-03 10:02:20|94485.6|94460.6|94494.2|94469.2|94494.9|94469.9|94484.6|94459.6|49
1651572150000|2022-05-03 10:02:30|94493.8|94468.8|94480.5|94455.5|94493.8|94468.8|94479|94454|51
1651572160000|2022-05-03 10:02:40|94480.1|94455.1|94478.3|94453.3|94482.1|94457.1|94478.3|94453.3|48
1651572170000|2022-05-03 10:02:50|94478.4|94453.4|94470|94445|94482.2|94457.2|94469.6|94444.6|49
1651572180000|2022-05-03 10:03:00|94470.1|94445.1|94470.4|94445.4|94482.1|94447.9|94467.1|94432.1|39
1651572190000|2022-05-03 10:03:10|94470.2|94445.2|94473.9|94448.9|94475|94450|94469.4|94444.4|37
1651572200000|2022-05-03 10:03:20|94473.8|94448.8|94477.8|94452.8|94478|94453|94471.8|94446.8|34
1651572210000|2022-05-03 10:03:30|94476.8|94451.8|94474.8|94424.8|94477.3|94452.3|94460.7|94424.8|47
1651572220000|2022-05-03 10:03:40|94474.5|94424.5|94465.3|94440.3|94475.5|94445.2|94462|94424.5|54
1651572230000|2022-05-03 10:03:50|94465.8|94440.8|94438.8|94413.8|94466.4|94441.4|94438.8|94405.1|51
1651572240000|2022-05-03 10:04:00|94438.6|94413.6|94420.2|94395.2|94452.9|94415|94419.2|94381.8|69
1651572250000|2022-05-03 10:04:10|94420.3|94395.3|94426.1|94401.1|94439|94401.4|94415.6|94379.5|65
1651572260000|2022-05-03 10:04:20|94425.3|94400.3|94424.5|94399.5|94428.7|94403.7|94423.9|94398.9|49
1651572270000|2022-05-03 10:04:30|94424.6|94399.6|94425|94400|94438.8|94401.8|94419|94375.8|56
1651572280000|2022-05-03 10:04:40|94425.6|94400.6|94450.5|94400.5|94450.7|94411.2|94425|94397.4|57
1651572290000|2022-05-03 10:04:50|94445.4|94395.4|94445.4|94420.4|94461|94421.8|94434.2|94395.4|53
1651572300000|2022-05-03 10:05:00|94445.1|94420.1|94455.6|94430.6|94467.4|94431.1|94444.9|94407.8|52
1651572310000|2022-05-03 10:05:10|94456.7|94431.7|94483.3|94458.3|94498.3|94459.3|94456.7|94419.8|59
1651572320000|2022-05-03 10:05:20|94483.2|94458.2|94478.6|94453.6|94502.4|94462.8|94478.6|94441.3|54
1651572330000|2022-05-03 10:05:30|94479|94454|94480.1|94455.1|94502.4|94463.2|94477.3|94449.6|50
1651572340000|2022-05-03 10:05:40|94480|94455|94497.1|94472.1|94510|94473.1|94478.7|94445.5|57
1651572350000|2022-05-03 10:05:50|94497|94472|94496.5|94471.5|94508.3|94475.1|94489.8|94454.9|60
1651572360000|2022-05-03 10:06:00|94496.1|94471.1|94514.2|94464.2|94522|94484.5|94496.1|94462.1|64
1651572370000|2022-05-03 10:06:10|94514.4|94464.4|94499.6|94474.6|94514.8|94482.2|94498.5|94459.9|49
1651572380000|2022-05-03 10:06:20|94499.3|94474.3|94499.9|94474.9|94501.6|94476.6|94497.8|94472.8|20
1651572390000|2022-05-03 10:06:30|94500.1|94475.1|94491.1|94466.1|94505.5|94475.8|94488.1|94455.1|30
1651572400000|2022-05-03 10:06:40|94492.4|94467.4|94490.6|94465.6|94492.4|94467.4|94484.7|94459.7|53
1651572410000|2022-05-03 10:06:50|94490.9|94465.9|94480.7|94455.7|94497.3|94465.9|94479|94442.3|38
1651572420000|2022-05-03 10:07:00|94481.8|94456.8|94488.8|94463.8|94510.7|94470|94481.8|94450.4|62
1651572430000|2022-05-03 10:07:10|94490|94465|94483|94458|94494.6|94465.4|94479.5|94443.8|53
1651572440000|2022-05-03 10:07:20|94482.8|94457.8|94484.3|94459.3|94499|94463.5|94482.4|94445.7|53
1651572450000|2022-05-03 10:07:30|94484.7|94459.7|94490.1|94465.1|94506.7|94465.1|94484.7|94445|49
1651572460000|2022-05-03 10:07:40|94490.4|94465.4|94508.2|94458.2|94509.3|94470.1|94490.4|94452.3|51
1651572470000|2022-05-03 10:07:50|94506|94456|94509.6|94459.6|94513.7|94472.9|94494.8|94455.7|67
1651572480000|2022-05-03 10:08:00|94509.2|94459.2|94494.8|94444.8|94511.5|94473|94482.1|94442.8|61
1651572490000|2022-05-03 10:08:10|94494.4|94444.4|94496.7|94446.7|94500.6|94460.4|94481.9|94441.9|50
1651572500000|2022-05-03 10:08:20|94498.4|94448.4|94504.8|94454.8|94506|94465.8|94489.7|94446.1|62
1651572510000|2022-05-03 10:08:30|94488|94463|94501.8|94451.8|94505.9|94467.7|94487|94450.4|60
1651572520000|2022-05-03 10:08:40|94500.8|94450.8|94505.5|94455.5|94506.7|94464.1|94482|94444.2|57
1651572530000|2022-05-03 10:08:50|94505|94455|94505.7|94455.7|94509.1|94469.3|94491.5|94449.1|60
1651572540000|2022-05-03 10:09:00|94505.1|94455.1|94487.5|94462.5|94507.2|94468.1|94486|94454.5|47
1651572550000|2022-05-03 10:09:10|94487.8|94462.8|94480.9|94455.9|94497.6|94464.6|94480.9|94445.9|62
1651572560000|2022-05-03 10:09:20|94483.2|94458.2|94465|94440|94495.5|94459.1|94465|94431.2|58
1651572570000|2022-05-03 10:09:30|94463.7|94438.7|94472.3|94422.3|94476.4|94441.4|94456.4|94421.4|60
1651572580000|2022-05-03 10:09:40|94473.3|94423.3|94460.8|94435.8|94473.3|94437.4|94457.8|94420.4|56
1651572590000|2022-05-03 10:09:50|94461.2|94436.2|94460.3|94435.3|94474.1|94438.7|94455.6|94420.5|56
1651572600000|2022-05-03 10:10:00|94460.1|94435.1|94465.2|94440.2|94476.9|94443.5|94460.1|94424.4|63
1651572610000|2022-05-03 10:10:10|94465.1|94440.1|94474|94449|94487.4|94449.2|94462.5|94430.9|54
1651572620000|2022-05-03 10:10:20|94474.1|94449.1|94474.6|94449.6|94493.4|94451.5|94466.7|94437.4|65
1651572630000|2022-05-03 10:10:30|94475.2|94450.2|94460.3|94435.3|94488|94452.9|94456.9|94424.1|71
1651572640000|2022-05-03 10:10:40|94460.2|94435.2|94450.6|94425.6|94465.7|94435.9|94446.3|94412.7|60
1651572650000|2022-05-03 10:10:50|94450.1|94425.1|94463.8|94413.8|94472|94431.7|94448.7|94409.2|71
1651572660000|2022-05-03 10:11:00|94464.1|94414.1|94465.2|94415.2|94467.3|94429.5|94448|94410|54
1651572670000|2022-05-03 10:11:10|94465.7|94415.7|94455.3|94430.3|94470.6|94430.3|94453.3|94413.9|52
1651572680000|2022-05-03 10:11:20|94455.4|94430.4|94453|94428|94468.1|94430.4|94449.3|94410.3|45
1651572690000|2022-05-03 10:11:30|94452.5|94427.5|94463.8|94413.8|94466.6|94430.4|94447.2|94412.3|60
1651572700000|2022-05-03 10:11:40|94464.2|94414.2|94452.2|94427.2|94465|94427.5|94449|94412.8|47
1651572710000|2022-05-03 10:11:50|94452.4|94427.4|94478.6|94453.6|94487|94453.6|94448.2|94423.2|67
1651572720000|2022-05-03 10:12:00|94477.5|94452.5|94475.6|94450.6|94477.8|94452.8|94472.9|94447.9|54
1651572730000|2022-05-03 10:12:10|94488.8|94438.8|94469.2|94444.2|94488.8|94452|94466|94433.2|67
1651572740000|2022-05-03 10:12:20|94468.7|94443.7|94465.9|94440.9|94486.4|94450.4|94463.3|94422.9|59
1651572750000|2022-05-03 10:12:30|94466|94441|94458.5|94433.5|94479.7|94442.8|94457.8|94422.2|44
1651572760000|2022-05-03 10:12:40|94458.6|94433.6|94457.8|94432.8|94460.2|94435.2|94457.6|94432.6|28
1651572770000|2022-05-03 10:12:50|94457.1|94432.1|94450|94425|94463.3|94432.3|94448.5|94412.8|40
1651572780000|2022-05-03 10:13:00|94449.7|94424.7|94455.9|94430.9|94468.3|94433.5|94449.7|94415.5|54
1651572790000|2022-05-03 10:13:10|94456|94431|94455.6|94430.6|94456.9|94431.9|94454.4|94429.4|29
1651572800000|2022-05-03 10:13:20|94455.8|94430.8|94451.1|94426.1|94455.8|94430.8|94451|94426|28
1651572810000|2022-05-03 10:13:30|94450.9|94425.9|94442|94417|94458.9|94427.8|94441.1|94408.8|38
1651572820000|2022-05-03 10:13:40|94457.2|94407.2|94426.2|94401.2|94457.2|94418.9|94423|94388.5|51
1651572830000|2022-05-03 10:13:50|94425.2|94400.2|94426.4|94401.4|94440.7|94404.1|94420.8|94389|53
1651572840000|2022-05-03 10:14:00|94426.7|94401.7|94427.7|94402.7|94440.1|94403.8|94425.4|94389.7|51
1651572850000|2022-05-03 10:14:10|94427.8|94402.8|94433|94408|94448.5|94410.3|94427.6|94394.5|44
1651572860000|2022-05-03 10:14:20|94433.2|94408.2|94428.6|94403.6|94440|94408.9|94424|94389.6|45
1651572870000|2022-05-03 10:14:30|94427.8|94402.8|94422.5|94397.5|94427.8|94402.8|94419|94394|44
1651572880000|2022-05-03 10:14:40|94423|94398|94423.2|94398.2|94439.3|94399.8|94420.8|94387.7|40
1651572890000|2022-05-03 10:14:50|94422.4|94397.4|94419.3|94394.3|94439.8|94399.2|94418.8|94384.8|34
1651572900000|2022-05-03 10:15:00|94419|94394|94420.1|94395.1|94437.2|94398.1|94417.3|94376.9|60
1651572910000|2022-05-03 10:15:10|94419.9|94394.9|94417.3|94392.3|94429.2|94396.7|94415.7|94377.8|43
1651572920000|2022-05-03 10:15:20|94416.5|94391.5|94404|94354|94424.6|94391.5|94388.9|94353.6|67
1651572930000|2022-05-03 10:15:30|94403.3|94353.3|94387.1|94362.1|94403.3|94364.4|94378.1|94344.3|57
1651572940000|2022-05-03 10:15:40|94387.9|94362.9|94391.5|94341.5|94400.5|94363.9|94378.5|94341.5|56
1651572950000|2022-05-03 10:15:50|94391.4|94341.4|94394.3|94344.3|94395.3|94345.3|94391|94341|63
1651572960000|2022-05-03 10:16:00|94394.1|94344.1|94398.4|94348.4|94399.1|94362.5|94380.2|94343.5|54
1651572970000|2022-05-03 10:16:10|94398.6|94348.6|94394.6|94369.6|94406.4|94369.6|94384.8|94347.8|45
1651572980000|2022-05-03 10:16:20|94395.8|94370.8|94392.9|94367.9|94408.8|94374.6|94392.6|94358.6|57
1651572990000|2022-05-03 10:16:30|94393|94368|94392.6|94367.6|94393.1|94368.1|94391.7|94366.7|32
1651573000000|2022-05-03 10:16:40|94392.4|94367.4|94403.7|94353.7|94404.5|94367.9|94385.6|94348.5|39
1651573010000|2022-05-03 10:16:50|94404.3|94354.3|94404.1|94354.1|94407.1|94369|94388.5|94353.4|37
1651573020000|2022-05-03 10:17:00|94404.2|94354.2|94392.1|94367.1|94404.2|94369.1|94391.2|94354.2|27
1651573030000|2022-05-03 10:17:10|94391.8|94366.8|94390.5|94365.5|94403.6|94368.2|94389.7|94351.8|40
1651573040000|2022-05-03 10:17:20|94389.5|94364.5|94396.5|94346.5|94404.1|94369.9|94388.3|94346.5|49
1651573050000|2022-05-03 10:17:30|94399.2|94349.2|94368.9|94343.9|94399.9|94359|94367.6|94332.4|40
1651573060000|2022-05-03 10:17:40|94369.6|94344.6|94382|94332|94382.5|94345.7|94365.1|94325.2|41
1651573070000|2022-05-03 10:17:50|94382.1|94332.1|94378.1|94328.1|94385.4|94344.6|94365.9|94327.7|43
1651573080000|2022-05-03 10:18:00|94379.9|94329.9|94382|94332|94386|94349.4|94363.8|94326.4|58
1651573090000|2022-05-03 10:18:10|94365.9|94340.9|94361.8|94336.8|94385.4|94347.5|94357.7|94325.6|59
1651573100000|2022-05-03 10:18:20|94361.4|94336.4|94362|94337|94364.7|94339.7|94360.5|94335.5|46
1651573110000|2022-05-03 10:18:30|94361.3|94336.3|94363.6|94338.6|94364.1|94339.1|94359.6|94334.6|45
1651573120000|2022-05-03 10:18:40|94363.7|94338.7|94362.9|94337.9|94365.1|94340.1|94362.9|94337.9|17
1651573130000|2022-05-03 10:18:50|94363.1|94338.1|94364.7|94339.7|94364.7|94339.7|94362.9|94337.9|16
1651573140000|2022-05-03 10:19:00|94364.3|94339.3|94349.5|94324.5|94371.6|94342.3|94349.1|94314|50
1651573150000|2022-05-03 10:19:10|94349.8|94324.8|94343.9|94318.9|94358.9|94329.6|94343.9|94306|30
1651573160000|2022-05-03 10:19:20|94344.3|94319.3|94349.2|94324.2|94349.7|94324.7|94343.6|94318.6|34
1651573170000|2022-05-03 10:19:30|94349.7|94324.7|94356.3|94331.3|94357.8|94332.8|94349.4|94324.4|41
1651573180000|2022-05-03 10:19:40|94356.6|94331.6|94352.6|94327.6|94356.6|94331.6|94351.1|94326.1|29
1651573190000|2022-05-03 10:19:50|94352.1|94327.1|94355.9|94330.9|94355.9|94330.9|94351.1|94326.1|43
1651573200000|2022-05-03 10:20:00|94355.8|94330.8|94371.6|94346.6|94371.6|94346.6|94354.9|94329.9|37
1651573210000|2022-05-03 10:20:10|94371.7|94346.7|94386.9|94361.9|94388.3|94362.3|94371.4|94334|63
1651573220000|2022-05-03 10:20:20|94387.1|94362.1|94387.5|94362.5|94396.9|94363.9|94376.6|94346.8|47
1651573230000|2022-05-03 10:20:30|94388|94363|94364.6|94339.6|94388|94363|94362.6|94325.6|58
1651573240000|2022-05-03 10:20:40|94364.3|94339.3|94361.9|94336.9|94366.4|94341.4|94356.7|94331.7|39
1651573250000|2022-05-03 10:20:50|94361.3|94336.3|94358.4|94333.4|94361.3|94336.3|94350.4|94309.7|51
1651573260000|2022-05-03 10:21:00|94358.5|94333.5|94353.4|94328.4|94364.1|94339.1|94350.1|94325.1|61
1651573270000|2022-05-03 10:21:10|94353.2|94328.2|94353.4|94328.4|94353.4|94328.4|94348.4|94323.4|33
1651573280000|2022-05-03 10:21:20|94353|94328|94351.7|94326.7|94353|94328|94345.7|94320.7|31
1651573290000|2022-05-03 10:21:30|94352.9|94327.9|94358.2|94333.2|94358.2|94333.2|94352.3|94327.3|33
1651573300000|2022-05-03 10:21:40|94357.7|94332.7|94359|94334|94359.3|94334.3|94357.7|94332.7|21
1651573310000|2022-05-03 10:21:50|94358.8|94333.8|94367|94342|94368.1|94343.1|94348|94314.8|51
1651573320000|2022-05-03 10:22:00|94367.3|94342.3|94364.1|94339.1|94378.8|94342.3|94362.9|94328.8|37
1651573330000|2022-05-03 10:22:10|94364.2|94339.2|94363.6|94338.6|94379.9|94344.2|94363.1|94326.6|57
1651573340000|2022-05-03 10:22:20|94363.8|94338.8|94368.6|94343.6|94372.4|94347.4|94363|94338|62
1651573350000|2022-05-03 10:22:30|94369.6|94344.6|94368.6|94343.6|94373.5|94348.5|94368.4|94343.4|31
1651573360000|2022-05-03 10:22:40|94368.4|94343.4|94364.2|94339.2|94379.5|94344.5|94359.1|94322.1|57
1651573370000|2022-05-03 10:22:50|94363.5|94338.5|94357.8|94332.8|94369.6|94344.6|94357.4|94332.4|50
1651573380000|2022-05-03 10:23:00|94357.4|94332.4|94356.5|94331.5|94358.8|94333.8|94356.3|94331.3|20
1651573390000|2022-05-03 10:23:10|94356.4|94331.4|94358.2|94333.2|94361.7|94336.7|94356.4|94331.4|27
1651573400000|2022-05-03 10:23:20|94355.4|94330.4|94353.3|94328.3|94355.4|94330.4|94352.2|94327.2|39
1651573410000|2022-05-03 10:23:30|94353.5|94328.5|94351.8|94326.8|94364.8|94339.8|94351.8|94326.8|57
1651573420000|2022-05-03 10:23:40|94352.4|94327.4|94345.7|94320.7|94352.7|94327.7|94338.1|94313.1|48
1651573430000|2022-05-03 10:23:50|94345.2|94320.2|94339.1|94314.1|94351.6|94320.8|94336.4|94301.6|55
1651573440000|2022-05-03 10:24:00|94337.7|94312.7|94339.5|94314.5|94340|94315|94335.8|94310.8|33
1651573450000|2022-05-03 10:24:10|94339.8|94314.8|94326.9|94301.9|94339.8|94314.8|94324.3|94299.3|52
1651573460000|2022-05-03 10:24:20|94327.1|94302.1|94346.5|94321.5|94354.4|94321.7|94327.1|94295.3|58
1651573470000|2022-05-03 10:24:30|94345.6|94320.6|94350.4|94325.4|94365.4|94328.9|94345|94315.4|52
1651573480000|2022-05-03 10:24:40|94350.6|94325.6|94345.3|94320.3|94350.6|94325.6|94342.9|94317.9|50
1651573490000|2022-05-03 10:24:50|94344.6|94319.6|94341.5|94316.5|94345.5|94320.5|94340.8|94315.8|43
1651573500000|2022-05-03 10:25:00|94341.6|94316.6|94344.7|94319.7|94346.5|94321.5|94341.6|94316.6|41
1651573510000|2022-05-03 10:25:10|94344.8|94319.8|94348.3|94323.3|94348.3|94323.3|94344.7|94319.7|39
1651573520000|2022-05-03 10:25:20|94348.1|94323.1|94352.6|94327.6|94353.6|94328.6|94347.7|94322.7|45
1651573530000|2022-05-03 10:25:30|94352.7|94327.7|94351.3|94326.3|94353.1|94328.1|94349.5|94324.5|40
1651573540000|2022-05-03 10:25:40|94351.5|94326.5|94347.8|94322.8|94351.5|94326.5|94344.2|94319.2|46
1651573550000|2022-05-03 10:25:50|94347.9|94322.9|94349.6|94324.6|94349.6|94324.6|94346.8|94321.8|33
1651573560000|2022-05-03 10:26:00|94349.8|94324.8|94356.3|94331.3|94357.5|94332.5|94349.5|94324.5|53
1651573570000|2022-05-03 10:26:10|94356.7|94331.7|94357.5|94332.5|94363.1|94338.1|94353.8|94328.8|54
1651573580000|2022-05-03 10:26:20|94356.1|94331.1|94361.4|94336.4|94364.4|94339.4|94354.4|94329.4|65
1651573590000|2022-05-03 10:26:30|94361.1|94336.1|94356.8|94331.8|94361.8|94336.8|94355.3|94330.3|37
1651573600000|2022-05-03 10:26:40|94358|94333|94360.4|94335.4|94361.5|94336.5|94357.5|94332.5|45
1651573610000|2022-05-03 10:26:50|94360.5|94335.5|94371.5|94346.5|94373.8|94348.8|94357.5|94332.5|64
1651573620000|2022-05-03 10:27:00|94372.3|94347.3|94374.8|94349.8|94374.8|94349.8|94371.6|94346.6|40
1651573630000|2022-05-03 10:27:10|94373.6|94348.6|94384.5|94359.5|94384.5|94359.5|94373.1|94348.1|50
1651573640000|2022-05-03 10:27:20|94384.8|94359.8|94384.5|94359.5|94400.8|94366.5|94382.7|94350.8|46
1651573650000|2022-05-03 10:27:30|94410.5|94360.5|94428.1|94403.1|94444.2|94407.9|94406.8|94360.5|68
1651573660000|2022-05-03 10:27:40|94428|94403|94431.5|94406.5|94444.7|94406.8|94422.6|94386.3|52
1651573670000|2022-05-03 10:27:50|94428.7|94403.7|94427.7|94402.7|94441.2|94405.8|94427.4|94391.2|43
1651573680000|2022-05-03 10:28:00|94427.1|94402.1|94405.4|94380.4|94427.1|94402.1|94395.7|94364.5|65
1651573690000|2022-05-03 10:28:10|94406.2|94381.2|94421.8|94396.8|94434.2|94398.3|94403.8|94378.8|62
1651573700000|2022-05-03 10:28:20|94421.4|94396.4|94422.1|94397.1|94423.6|94398.6|94417.7|94392.7|33
1651573710000|2022-05-03 10:28:30|94421.8|94396.8|94420.1|94395.1|94424.1|94399.1|94418|94393|54
1651573720000|2022-05-03 10:28:40|94420.4|94395.4|94424.2|94399.2|94437.4|94402.7|94420.4|94385|51
1651573730000|2022-05-03 10:28:50|94422.6|94397.6|94422.8|94397.8|94445.6|94405.7|94422.6|94390.2|61
1651573740000|2022-05-03 10:29:00|94422|94397|94422.6|94397.6|94439.1|94405.8|94418.4|94386.2|67
1651573750000|2022-05-03 10:29:10|94422|94397|94423.9|94398.9|94439.8|94403.6|94422|94389.8|56
1651573760000|2022-05-03 10:29:20|94424.8|94399.8|94434.7|94409.7|94434.9|94409.9|94424.8|94399.8|52
1651573770000|2022-05-03 10:29:30|94435.2|94410.2|94448.1|94398.1|94455.6|94414.7|94434.3|94397.8|59
1651573780000|2022-05-03 10:29:40|94448.5|94398.5|94430.2|94405.2|94455.6|94414.4|94430|94397.9|67
1651573790000|2022-05-03 10:29:50|94431.3|94406.3|94432.3|94407.3|94435.1|94410.1|94429.5|94404.5|47
1651573800000|2022-05-03 10:30:00|94433.6|94408.6|94442.4|94417.4|94444|94419|94433.6|94408.6|67
1651573810000|2022-05-03 10:30:10|94442.8|94417.8|94459.7|94434.7|94467.5|94436.4|94442.8|94417.5|60
1651573820000|2022-05-03 10:30:20|94459.8|94434.8|94464.4|94439.4|94477.9|94441.8|94459.8|94425.9|55
1651573830000|2022-05-03 10:30:30|94464|94439|94462.8|94437.8|94464|94439|94458.5|94433.5|55
1651573840000|2022-05-03 10:30:40|94463.5|94438.5|94446.9|94421.9|94464.2|94439.2|94446.9|94421.9|49
1651573850000|2022-05-03 10:30:50|94447.1|94422.1|94438.5|94413.5|94447.7|94422.7|94436|94411|39
1651573860000|2022-05-03 10:31:00|94443|94418|94452.9|94427.9|94456.4|94431.4|94443|94418|53
1651573870000|2022-05-03 10:31:10|94453.9|94428.9|94461.7|94436.7|94463.3|94438.3|94453.2|94428.2|57
1651573880000|2022-05-03 10:31:20|94460.9|94435.9|94441.9|94416.9|94470.5|94440|94441.5|94416.5|57
1651573890000|2022-05-03 10:31:30|94441.5|94416.5|94444.1|94419.1|94445.1|94420.1|94441.3|94416.3|31
1651573900000|2022-05-03 10:31:40|94444|94419|94454.4|94429.4|94456.5|94431.5|94444|94419|45
1651573910000|2022-05-03 10:31:50|94453.5|94428.5|94455.3|94430.3|94458.8|94433.8|94453.1|94428.1|34
1651573920000|2022-05-03 10:32:00|94455.1|94430.1|94455.4|94430.4|94455.4|94430.4|94452.4|94427.4|40
1651573930000|2022-05-03 10:32:10|94455.2|94430.2|94463.4|94438.4|94468.4|94438.5|94449|94417.2|48
1651573940000|2022-05-03 10:32:20|94463.6|94438.6|94477.8|94452.8|94489|94453.1|94460.8|94426.1|41
1651573950000|2022-05-03 10:32:30|94477.5|94452.5|94463|94438|94478|94453|94457.1|94432.1|49
1651573960000|2022-05-03 10:32:40|94462.4|94437.4|94454.8|94429.8|94465.7|94440.7|94453.3|94428.3|39
1651573970000|2022-05-03 10:32:50|94455.8|94430.8|94471.1|94446.1|94486.4|94461.4|94455.8|94430.8|53
1651573980000|2022-05-03 10:33:00|94472|94447|94456.6|94431.6|94475.1|94450.1|94454.6|94418.8|37
1651573990000|2022-05-03 10:33:10|94456.3|94431.3|94473.9|94448.9|94474.4|94449.4|94452.4|94427.4|42
1651574000000|2022-05-03 10:33:20|94474.1|94449.1|94476.6|94451.6|94480.5|94455.5|94472.9|94447.9|44
1651574010000|2022-05-03 10:33:30|94481.8|94456.8|94481.9|94456.9|94492.5|94467.5|94481.8|94456.8|42
1651574020000|2022-05-03 10:33:40|94482.5|94457.5|94490.2|94465.2|94491.3|94466.3|94482.5|94457.5|42
1651574030000|2022-05-03 10:33:50|94490.1|94465.1|94488.3|94463.3|94492.5|94467.5|94487.6|94462.6|35
1651574040000|2022-05-03 10:34:00|94488.7|94463.7|94489.3|94464.3|94490.2|94465.2|94487.2|94462.2|34
1651574050000|2022-05-03 10:34:10|94489.1|94464.1|94497.9|94472.9|94497.9|94472.9|94487.9|94462.9|43
1651574060000|2022-05-03 10:34:20|94498.3|94473.3|94505.3|94480.3|94509.4|94483.4|94494.8|94459.4|52
1651574070000|2022-05-03 10:34:30|94503.7|94478.7|94502.1|94477.1|94504.5|94479.5|94499.2|94474.2|49
1651574080000|2022-05-03 10:34:40|94502.7|94477.7|94501|94476|94502.9|94477.9|94499.8|94474.8|37
1651574090000|2022-05-03 10:34:50|94500.9|94475.9|94492.1|94467.1|94508.2|94476.1|94491.5|94457.9|35
1651574100000|2022-05-03 10:35:00|94492.2|94467.2|94492|94467|94492.5|94467.5|94490|94465|43
1651574110000|2022-05-03 10:35:10|94492.1|94467.1|94495.3|94470.3|94497.1|94472.1|94487.8|94462.8|50
1651574120000|2022-05-03 10:35:20|94495.5|94470.5|94500.4|94475.4|94501.7|94476.7|94495.5|94470.5|40
1651574130000|2022-05-03 10:35:30|94500.2|94475.2|94503.7|94478.7|94517.6|94480.8|94497.6|94467.5|47
1651574140000|2022-05-03 10:35:40|94503.8|94478.8|94507.1|94482.1|94509.2|94484.2|94503.3|94478.3|36
1651574150000|2022-05-03 10:35:50|94506.8|94481.8|94510.6|94485.6|94514.5|94487.6|94501.3|94462|48
1651574160000|2022-05-03 10:36:00|94512.4|94487.4|94509.8|94484.8|94512.4|94487.4|94508.6|94483.6|44
1651574170000|2022-05-03 10:36:10|94510.2|94485.2|94506.1|94481.1|94510.2|94485.2|94503.3|94478.3|34
1651574180000|2022-05-03 10:36:20|94506.5|94481.5|94510|94485|94510|94485|94501.6|94476.6|33
1651574190000|2022-05-03 10:36:30|94509.8|94484.8|94512.1|94487.1|94513.3|94488.3|94509|94484|37
1651574200000|2022-05-03 10:36:40|94513|94488|94514.7|94489.7|94515|94490|94511.7|94486.7|24
1651574210000|2022-05-03 10:36:50|94515.4|94490.4|94547.8|94522.8|94563.1|94525.4|94515.4|94490.4|59
1651574220000|2022-05-03 10:37:00|94548.8|94523.8|94542.3|94517.3|94572|94531.3|94540.8|94507.2|66
1651574230000|2022-05-03 10:37:10|94541.8|94516.8|94543.3|94518.3|94543.9|94518.9|94541.8|94516.8|41
1651574240000|2022-05-03 10:37:20|94543.9|94518.9|94540|94515|94543.9|94518.9|94539.2|94514.2|39
1651574250000|2022-05-03 10:37:30|94539.8|94514.8|94526.4|94501.4|94546.8|94521.8|94526.4|94501.4|47
1651574260000|2022-05-03 10:37:40|94526.6|94501.6|94539.4|94514.4|94540.8|94515.8|94525.9|94500.9|49
1651574270000|2022-05-03 10:37:50|94539.3|94514.3|94539.7|94514.7|94539.7|94514.7|94533.3|94508.3|43
1651574280000|2022-05-03 10:38:00|94541.1|94516.1|94523.2|94498.2|94558.7|94525.2|94522.5|94497.5|61
1651574290000|2022-05-03 10:38:10|94524|94499|94529.3|94504.3|94532.2|94507.2|94523.1|94498.1|51
1651574300000|2022-05-03 10:38:20|94528.8|94503.8|94534.7|94509.7|94538.7|94513.7|94528|94503|48
1651574310000|2022-05-03 10:38:30|94534.4|94509.4|94518.3|94493.3|94537.8|94512.8|94517.7|94492.7|45
1651574320000|2022-05-03 10:38:40|94518.7|94493.7|94512.4|94487.4|94519.8|94494.8|94511.6|94486.6|47
1651574330000|2022-05-03 10:38:50|94512.5|94487.5|94500|94475|94513.3|94488.3|94494.5|94469.5|55
1651574340000|2022-05-03 10:39:00|94498.7|94473.7|94501.6|94476.6|94502.2|94477.2|94494.5|94469.5|47
1651574350000|2022-05-03 10:39:10|94496.9|94471.9|94507.9|94482.9|94520.6|94482.9|94481.8|94456.8|62
1651574360000|2022-05-03 10:39:20|94508.9|94483.9|94508.1|94483.1|94523.9|94488.7|94504.6|94471.6|62
1651574370000|2022-05-03 10:39:30|94507.6|94482.6|94508.4|94483.4|94511.7|94486.7|94502.9|94477.9|40
1651574380000|2022-05-03 10:39:40|94508.1|94483.1|94509.6|94484.6|94514.8|94489.8|94506.2|94481.2|49
1651574390000|2022-05-03 10:39:50|94509.8|94484.8|94510.5|94485.5|94512|94487|94507.8|94482.8|37
1651574400000|2022-05-03 10:40:00|94510.9|94485.9|94511|94486|94511.2|94486.2|94508.9|94483.9|33
1651574410000|2022-05-03 10:40:10|94510.8|94485.8|94509.8|94484.8|94511.8|94486.8|94508.7|94483.7|40
1651574420000|2022-05-03 10:40:20|94511.2|94486.2|94503.5|94478.5|94511.2|94486.2|94497.1|94472.1|58
1651574430000|2022-05-03 10:40:30|94505|94480|94504.3|94479.3|94505.6|94480.6|94502.4|94477.4|31
1651574440000|2022-05-03 10:40:40|94504.4|94479.4|94511.3|94486.3|94511.4|94486.4|94501.1|94476.1|60
1651574450000|2022-05-03 10:40:50|94510.6|94485.6|94510.7|94485.7|94514.8|94489.8|94508.4|94483.4|64
1651574460000|2022-05-03 10:41:00|94510.9|94485.9|94504.6|94479.6|94535.3|94489.2|94503.6|94478.6|54
1651574470000|2022-05-03 10:41:10|94505|94480|94494.8|94469.8|94506.4|94481.4|94494.8|94469.8|49
1651574480000|2022-05-03 10:41:20|94495|94470|94493.7|94468.7|94495.8|94470.8|94493.4|94468.4|29
1651574490000|2022-05-03 10:41:30|94493.4|94468.4|94496.5|94471.5|94500|94475|94492|94467|30
1651574500000|2022-05-03 10:41:40|94496.2|94471.2|94493.8|94468.8|94496.9|94471.9|94491.8|94466.8|23
1651574510000|2022-05-03 10:41:50|94493.7|94468.7|94491.1|94466.1|94493.7|94468.7|94489.8|94464.8|52
1651574520000|2022-05-03 10:42:00|94491|94466|94492.1|94467.1|94494.8|94469.8|94487|94462|45
1651574530000|2022-05-03 10:42:10|94492.4|94467.4|94489.5|94464.5|94501.7|94467.7|94487.3|94449.1|36
1651574540000|2022-05-03 10:42:20|94491.8|94466.8|94487.9|94462.9|94501.7|94476.7|94486.5|94461.5|50
1651574550000|2022-05-03 10:42:30|94488.2|94463.2|94487.9|94462.9|94490.9|94465.9|94485.2|94460.2|50
1651574560000|2022-05-03 10:42:40|94487.6|94462.6|94491.2|94466.2|94493.7|94468.7|94486.8|94461.8|44
1651574570000|2022-05-03 10:42:50|94491.7|94466.7|94483.6|94458.6|94493.8|94468.8|94483|94458|49
1651574580000|2022-05-03 10:43:00|94486.1|94461.1|94477.8|94452.8|94493.9|94468.9|94477.8|94452.8|56
1651574590000|2022-05-03 10:43:10|94472.4|94447.4|94456.2|94431.2|94475.8|94447.4|94456.2|94422.7|49
1651574600000|2022-05-03 10:43:20|94455.8|94430.8|94477|94452|94492.2|94455|94455.8|94427|59
1651574610000|2022-05-03 10:43:30|94478.8|94453.8|94480.7|94455.7|94493.5|94458.6|94477.1|94440.4|50
1651574620000|2022-05-03 10:43:40|94481.2|94456.2|94469|94444|94483.8|94458.8|94468.4|94430.2|53
1651574630000|2022-05-03 10:43:50|94468.9|94443.9|94473.7|94448.7|94474.2|94449.2|94468.9|94443.9|38
1651574640000|2022-05-03 10:44:00|94473.8|94448.8|94480.1|94455.1|94496|94456.5|94466.9|94441.9|57
1651574650000|2022-05-03 10:44:10|94480.4|94455.4|94471.5|94446.5|94484.4|94459.4|94467.1|94432.3|35
1651574660000|2022-05-03 10:44:20|94471.8|94446.8|94475.5|94450.5|94477.8|94452.8|94468.5|94443.5|46
1651574670000|2022-05-03 10:44:30|94476|94451|94479.8|94454.8|94480.4|94455.4|94475.4|94450.4|47
1651574680000|2022-05-03 10:44:40|94479.9|94454.9|94479.9|94454.9|94480.9|94455.9|94479.4|94454.4|30
1651574690000|2022-05-03 10:44:50|94480.1|94455.1|94486.1|94461.1|94504|94467.2|94475.7|94449.9|55
1651574700000|2022-05-03 10:45:00|94486.4|94461.4|94478.6|94453.6|94492.6|94467.6|94477|94452|65
1651574710000|2022-05-03 10:45:10|94476.2|94451.2|94486.5|94461.5|94492|94467|94471.6|94446.6|62
1651574720000|2022-05-03 10:45:20|94486.7|94461.7|94495|94470|94497.5|94472.5|94486.7|94461.7|59
1651574730000|2022-05-03 10:45:30|94496|94471|94497.7|94472.7|94499.4|94474.4|94492.7|94467.7|46
1651574740000|2022-05-03 10:45:40|94497.5|94472.5|94511.8|94486.8|94527.7|94494.8|94497.5|94472.5|50
1651574750000|2022-05-03 10:45:50|94512|94487|94505.4|94480.4|94514|94489|94502.1|94477.1|51
1651574760000|2022-05-03 10:46:00|94504.4|94479.4|94510.8|94485.8|94510.8|94485.8|94503.7|94478.7|47
1651574770000|2022-05-03 10:46:10|94510.9|94485.9|94528.8|94503.8|94542.8|94505.2|94510.9|94485.9|40
1651574780000|2022-05-03 10:46:20|94528.2|94503.2|94529.8|94504.8|94530.9|94505.9|94521.8|94496.8|49
1651574790000|2022-05-03 10:46:30|94532.1|94507.1|94523.6|94498.6|94532.1|94507.1|94523.6|94498.6|44
1651574800000|2022-05-03 10:46:40|94523.5|94498.5|94528.1|94503.1|94532.8|94507.8|94522.7|94497.7|59
1651574810000|2022-05-03 10:46:50|94528.5|94503.5|94544.2|94519.2|94555.6|94523.5|94528.5|94502.1|52
1651574820000|2022-05-03 10:47:00|94544.7|94519.7|94551.1|94526.1|94557.2|94532.2|94544.7|94519.7|46
1651574830000|2022-05-03 10:47:10|94551.2|94526.2|94558.3|94533.3|94570.7|94534.9|94551.2|94513.4|38
1651574840000|2022-05-03 10:47:20|94557.9|94532.9|94562|94537|94563.2|94538.2|94557.9|94532.9|17
1651574850000|2022-05-03 10:47:30|94561.6|94536.6|94553.1|94528.1|94562.1|94537.1|94553.1|94528.1|44
1651574860000|2022-05-03 10:47:40|94554.6|94529.6|94547.3|94522.3|94570.9|94532.5|94547.2|94518.2|39
1651574870000|2022-05-03 10:47:50|94547.2|94522.2|94549.3|94524.3|94549.7|94524.7|94545.4|94520.4|35
1651574880000|2022-05-03 10:48:00|94548.7|94523.7|94553.3|94528.3|94557.2|94532.2|94547.7|94522.7|47
1651574890000|2022-05-03 10:48:10|94553.5|94528.5|94552.3|94527.3|94557.3|94532.3|94552.3|94527.3|22
1651574900000|2022-05-03 10:48:20|94552.1|94527.1|94547.6|94522.6|94553.6|94528.6|94545.1|94520.1|20
1651574910000|2022-05-03 10:48:30|94558.6|94508.6|94546.9|94521.9|94558.6|94527.2|94545.4|94508|40
1651574920000|2022-05-03 10:48:40|94548.3|94523.3|94547.9|94522.9|94548.6|94523.6|94546.9|94521.9|26
1651574930000|2022-05-03 10:48:50|94547.6|94522.6|94552|94527|94553.2|94528.2|94547.6|94522.6|40
1651574940000|2022-05-03 10:49:00|94552.1|94527.1|94549.5|94524.5|94557.7|94532.7|94548.4|94523.4|46
1651574950000|2022-05-03 10:49:10|94549.3|94524.3|94551.9|94526.9|94558|94533|94547.4|94522.4|41
1651574960000|2022-05-03 10:49:20|94551.8|94526.8|94558.6|94533.6|94558.8|94533.8|94551.8|94526.8|29
1651574970000|2022-05-03 10:49:30|94558|94533|94555.5|94530.5|94569.4|94533.7|94552.4|94515.7|58
1651574980000|2022-05-03 10:49:40|94556.5|94531.5|94579.1|94529.1|94580|94541.9|94556.5|94525.5|44
1651574990000|2022-05-03 10:49:50|94579|94529|94567|94517|94580.3|94543.6|94555.6|94517|51
1651575000000|2022-05-03 10:50:00|94567.1|94517.1|94565.6|94540.6|94573.7|94540.6|94553.5|94517.1|53
1651575010000|2022-05-03 10:50:10|94565.7|94540.7|94574.9|94524.9|94574.9|94542.5|94562|94523.4|36
1651575020000|2022-05-03 10:50:20|94574.6|94524.6|94587|94562|94594.8|94562|94570.1|94524.6|45
1651575030000|2022-05-03 10:50:30|94587.3|94562.3|94599.3|94574.3|94605.6|94574.3|94587.3|94550.6|53
1651575040000|2022-05-03 10:50:40|94598.2|94573.2|94591.2|94566.2|94611.3|94573.8|94590.8|94560.1|47
1651575050000|2022-05-03 10:50:50|94591.3|94566.3|94588.3|94563.3|94591.3|94566.3|94588.3|94563.3|23
1651575060000|2022-05-03 10:51:00|94588|94563|94587.7|94562.7|94588.8|94563.8|94586.6|94561.6|33
1651575070000|2022-05-03 10:51:10|94587.9|94562.9|94589.7|94564.7|94592|94567|94587.4|94562.4|35
1651575080000|2022-05-03 10:51:20|94589.6|94564.6|94568|94543|94590.5|94565.5|94568|94531.9|54
1651575090000|2022-05-03 10:51:30|94567.7|94542.7|94565.9|94540.9|94576|94543.3|94562.8|94524.6|49
1651575100000|2022-05-03 10:51:40|94565.4|94540.4|94554.2|94529.2|94566.8|94541.8|94553.9|94528.9|51
1651575110000|2022-05-03 10:51:50|94556.7|94531.7|94560|94535|94573.5|94540.7|94555.5|94520.4|71
1651575120000|2022-05-03 10:52:00|94561.3|94536.3|94556|94531|94579.8|94554.8|94552.3|94516.2|70
1651575130000|2022-05-03 10:52:10|94556.6|94531.6|94560.3|94535.3|94565.3|94540.3|94554.2|94529.2|51
1651575140000|2022-05-03 10:52:20|94558|94533|94539.2|94514.2|94562.7|94537.7|94539.2|94500.9|61
1651575150000|2022-05-03 10:52:30|94540.2|94515.2|94543.7|94518.7|94547.8|94522.8|94540.2|94515.2|52
1651575160000|2022-05-03 10:52:40|94543.5|94518.5|94540.6|94515.6|94550.2|94519.2|94537.4|94499.5|41
1651575170000|2022-05-03 10:52:50|94539.8|94514.8|94530.8|94505.8|94541.1|94516.1|94528.1|94503.1|52
1651575180000|2022-05-03 10:53:00|94531.4|94506.4|94517.5|94492.5|94534.1|94506.4|94513|94483.6|57
1651575190000|2022-05-03 10:53:10|94518.6|94493.6|94517.1|94492.1|94520.2|94495.2|94516.6|94491.6|44
1651575200000|2022-05-03 10:53:20|94516.3|94491.3|94525.2|94500.2|94525.2|94500.2|94515.8|94490.8|49
1651575210000|2022-05-03 10:53:30|94532.6|94507.6|94529.8|94504.8|94552|94513.3|94528.2|94499.3|61
1651575220000|2022-05-03 10:53:40|94529.6|94504.6|94529|94504|94530.4|94505.4|94526.5|94501.5|42
1651575230000|2022-05-03 10:53:50|94530.4|94505.4|94538.9|94513.9|94540.4|94515.4|94530.4|94505.4|47
1651575240000|2022-05-03 10:54:00|94538.8|94513.8|94543.5|94518.5|94555|94522.5|94538.8|94505|36
1651575250000|2022-05-03 10:54:10|94543.6|94518.6|94554.3|94529.3|94564.5|94529.3|94543.6|94514.1|29
1651575260000|2022-05-03 10:54:20|94553.7|94528.7|94580.9|94555.9|94595.2|94558.1|94552.3|94527.3|53
1651575270000|2022-05-03 10:54:30|94581.4|94556.4|94550.7|94525.7|94582.4|94557.4|94547.4|94509.4|58
1651575280000|2022-05-03 10:54:40|94550.3|94525.3|94544.4|94519.4|94551.8|94526.8|94544.3|94519.3|43
1651575290000|2022-05-03 10:54:50|94543.4|94518.4|94512.9|94462.9|94544.8|94519.1|94501.1|94462.9|69
1651575300000|2022-05-03 10:55:00|94514.1|94464.1|94510.8|94485.8|94514.4|94487.2|94499.8|94463.2|54
1651575310000|2022-05-03 10:55:10|94507.7|94482.7|94501|94476|94509.8|94484.8|94500.1|94475.1|39
1651575320000|2022-05-03 10:55:20|94501.2|94476.2|94505.7|94480.7|94506.9|94481.9|94500.6|94475.6|47
1651575330000|2022-05-03 10:55:30|94505.5|94480.5|94501.8|94476.8|94509.9|94484.9|94501.1|94476.1|42
1651575340000|2022-05-03 10:55:40|94500.9|94475.9|94514.6|94489.6|94520.1|94495.1|94500.7|94475.7|49
1651575350000|2022-05-03 10:55:50|94516.2|94491.2|94522.9|94497.9|94523.3|94498.3|94510.1|94485.1|61
1651575360000|2022-05-03 10:56:00|94521.8|94496.8|94522.7|94497.7|94526.8|94501.8|94520.4|94495.4|55
1651575370000|2022-05-03 10:56:10|94522.6|94497.6|94535.8|94510.8|94535.8|94510.8|94522.6|94497.6|42
1651575380000|2022-05-03 10:56:20|94536.8|94511.8|94530|94505|94543.6|94518.6|94529.8|94504.8|53
1651575390000|2022-05-03 10:56:30|94526.5|94501.5|94538.7|94513.7|94541.6|94516.6|94525.8|94500.8|51
1651575400000|2022-05-03 10:56:40|94539|94514|94520.6|94495.6|94540.9|94515.9|94520.6|94495.6|66
1651575410000|2022-05-03 10:56:50|94520.8|94495.8|94536.3|94511.3|94542.4|94517.4|94520.8|94495.8|57
1651575420000|2022-05-03 10:57:00|94537.8|94512.8|94526.1|94501.1|94541.1|94516.1|94525.6|94500.6|59
1651575430000|2022-05-03 10:57:10|94526.8|94501.8|94537.9|94512.9|94538.4|94513.4|94520.3|94495.3|63
1651575440000|2022-05-03 10:57:20|94538.1|94513.1|94521.6|94496.6|94539.5|94514.5|94520.2|94495.2|62
1651575450000|2022-05-03 10:57:30|94521.8|94496.8|94527.3|94502.3|94531.1|94506.1|94521.8|94496.8|53
1651575460000|2022-05-03 10:57:40|94524.4|94499.4|94525.8|94500.8|94528.3|94503.3|94521.2|94496.2|54
1651575470000|2022-05-03 10:57:50|94525.1|94500.1|94528.7|94503.7|94530.9|94505.9|94523.9|94498.9|51
1651575480000|2022-05-03 10:58:00|94529|94504|94533.2|94508.2|94538.7|94513.7|94526.3|94501.3|51
1651575490000|2022-05-03 10:58:10|94535.1|94510.1|94535|94510|94547.4|94522.4|94531.9|94506.9|54
1651575500000|2022-05-03 10:58:20|94537.4|94512.4|94532.4|94507.4|94539.5|94514.5|94532.4|94507.4|45
1651575510000|2022-05-03 10:58:30|94531.8|94506.8|94527.6|94502.6|94545|94513|94527.3|94495|46
1651575520000|2022-05-03 10:58:40|94529|94504|94519.5|94494.5|94530|94505|94516.8|94491.8|46
1651575530000|2022-05-03 10:58:50|94520.1|94495.1|94511.4|94486.4|94522.7|94497.7|94502.7|94477.7|65
1651575540000|2022-05-03 10:59:00|94510|94485|94526.1|94501.1|94528.8|94501.2|94508.2|94478.6|52
1651575550000|2022-05-03 10:59:10|94527.2|94502.2|94526.3|94501.3|94538|94503.2|94514.5|94482.9|70
1651575560000|2022-05-03 10:59:20|94523.9|94498.9|94512.2|94487.2|94523.9|94498.9|94511.7|94486.7|48
1651575570000|2022-05-03 10:59:30|94512.6|94487.6|94524.4|94499.4|94526.9|94501.9|94508|94483|62
1651575580000|2022-05-03 10:59:40|94523.4|94498.4|94506.9|94481.9|94524.7|94499.7|94506.1|94481.1|60
1651575590000|2022-05-03 10:59:50|94506.8|94481.8|94501.8|94476.8|94517|94492|94497.9|94462.7|57
1651575600000|2022-05-03 11:00:00|94501.3|94476.3|94490.2|94465.2|94502.2|94477.2|94482.9|94457.9|60
1651575610000|2022-05-03 11:00:10|94489.7|94464.7|94501.5|94476.5|94511.7|94476.9|94489.7|94460.4|31
1651575620000|2022-05-03 11:00:20|94500.5|94475.5|94511.2|94486.2|94514.4|94489.4|94500.2|94475.2|40
1651575630000|2022-05-03 11:00:30|94511|94486|94523.2|94498.2|94523.2|94498.2|94511|94486|45
1651575640000|2022-05-03 11:00:40|94521.7|94496.7|94519.3|94494.3|94522.6|94497.6|94519.3|94494.3|41
1651575650000|2022-05-03 11:00:50|94519.1|94494.1|94515.8|94490.8|94520.6|94495.6|94514.6|94489.6|36
1651575660000|2022-05-03 11:01:00|94516.4|94491.4|94530.1|94505.1|94543|94506|94514.1|94489.1|40
1651575670000|2022-05-03 11:01:10|94543.5|94493.5|94524.7|94499.7|94543.9|94509.1|94523|94493.5|49
1651575680000|2022-05-03 11:01:20|94525.2|94500.2|94525.5|94500.5|94526.5|94501.5|94523.4|94498.4|47
1651575690000|2022-05-03 11:01:30|94525.6|94500.6|94526.6|94501.6|94530.2|94505.2|94525|94500|37
1651575700000|2022-05-03 11:01:40|94526.3|94501.3|94537.3|94487.3|94538.1|94513.1|94524.5|94487.3|60
1651575710000|2022-05-03 11:01:50|94537.4|94487.4|94542|94517|94553.2|94517|94524.9|94487.4|52
1651575720000|2022-05-03 11:02:00|94541.7|94516.7|94547.9|94522.9|94547.9|94522.9|94540.9|94515.9|40
1651575730000|2022-05-03 11:02:10|94546.4|94521.4|94546.8|94521.8|94548.1|94523.1|94544.6|94519.6|37
1651575740000|2022-05-03 11:02:20|94546.9|94521.9|94549.7|94524.7|94550.7|94525.7|94546.8|94521.8|34
1651575750000|2022-05-03 11:02:30|94548|94523|94551.5|94526.5|94553.2|94528.2|94540|94515|47
1651575760000|2022-05-03 11:02:40|94552.4|94527.4|94549.4|94524.4|94562.9|94527.4|94547.5|94512.9|41
1651575770000|2022-05-03 11:02:50|94549.3|94524.3|94551.4|94526.4|94556.1|94531.1|94547.1|94522.1|50
1651575780000|2022-05-03 11:03:00|94551.9|94526.9|94550.9|94525.9|94553.7|94528.7|94548|94523|35
1651575790000|2022-05-03 11:03:10|94550.7|94525.7|94557.6|94532.6|94572.5|94534.9|94550.7|94522.5|34
1651575800000|2022-05-03 11:03:20|94557.8|94532.8|94547.2|94522.2|94561.9|94536.9|94547.2|94522.2|42
1651575810000|2022-05-03 11:03:30|94547.1|94522.1|94549.3|94524.3|94559.9|94525.6|94538.2|94509.9|53
1651575820000|2022-05-03 11:03:40|94548.5|94523.5|94546.3|94521.3|94559|94523.5|94545.4|94507.9|40
1651575830000|2022-05-03 11:03:50|94547.4|94522.4|94547.4|94522.4|94547.4|94522.4|94544.9|94519.9|30
1651575840000|2022-05-03 11:04:00|94559.6|94509.6|94542.5|94517.5|94559.6|94520.2|94541.1|94509.1|48
1651575850000|2022-05-03 11:04:10|94542.9|94517.9|94541.6|94516.6|94544.9|94519.9|94539.6|94514.6|43
1651575860000|2022-05-03 11:04:20|94541.2|94516.2|94539.5|94514.5|94542.8|94517.8|94536.2|94511.2|49
1651575870000|2022-05-03 11:04:30|94540.1|94515.1|94536.4|94511.4|94540.5|94515.5|94530.6|94505.6|42
1651575880000|2022-05-03 11:04:40|94535.9|94510.9|94536.2|94511.2|94537.5|94512.5|94530.6|94505.6|46
1651575890000|2022-05-03 11:04:50|94534.9|94509.9|94537.6|94512.6|94539.4|94514.4|94532.9|94507.9|53
1651575900000|2022-05-03 11:05:00|94535.4|94510.4|94534.4|94509.4|94537.3|94512.3|94531.1|94506.1|47
1651575910000|2022-05-03 11:05:10|94535.4|94510.4|94534.2|94509.2|94538.7|94513.7|94525.3|94500.3|68
1651575920000|2022-05-03 11:05:20|94534.6|94509.6|94529.6|94504.6|94534.7|94509.7|94525.6|94500.6|53
1651575930000|2022-05-03 11:05:30|94530.3|94505.3|94539.3|94514.3|94539.3|94514.3|94526.4|94501.4|61
1651575940000|2022-05-03 11:05:40|94538|94513|94548.3|94523.3|94548.3|94523.3|94534.3|94509.3|65
1651575950000|2022-05-03 11:05:50|94553.7|94528.7|94555.3|94530.3|94565|94533.5|94549.1|94513.4|49
1651575960000|2022-05-03 11:06:00|94555.2|94530.2|94560.2|94535.2|94562.5|94537.5|94552.5|94527.5|50
1651575970000|2022-05-03 11:06:10|94559.7|94534.7|94563.8|94538.8|94565|94540|94559.7|94534.7|41
1651575980000|2022-05-03 11:06:20|94564|94539|94556.7|94531.7|94566.6|94541.6|94555.8|94530.8|48
1651575990000|2022-05-03 11:06:30|94556.9|94531.9|94547.1|94522.1|94561.6|94532.7|94546|94511.6|44
1651576000000|2022-05-03 11:06:40|94547|94522|94543.9|94518.9|94547|94522|94538.8|94513.8|45
1651576010000|2022-05-03 11:06:50|94541.6|94516.6|94536.8|94511.8|94545.7|94520.7|94534.3|94509.3|66
1651576020000|2022-05-03 11:07:00|94536.5|94511.5|94550.4|94525.4|94550.4|94525.4|94534.4|94509.4|52
1651576030000|2022-05-03 11:07:10|94551.2|94526.2|94558.2|94533.2|94570.6|94534.6|94551.2|94516.4|47
1651576040000|2022-05-03 11:07:20|94554.6|94529.6|94557.5|94532.5|94570.2|94534.6|94549.5|94517.8|49
1651576050000|2022-05-03 11:07:30|94557.3|94532.3|94564.7|94514.7|94570.4|94532.7|94552.8|94514.6|39
1651576060000|2022-05-03 11:07:40|94564.9|94514.9|94559.5|94534.5|94566.6|94535.7|94556.8|94514.1|39
1651576070000|2022-05-03 11:07:50|94571.8|94521.8|94556.4|94531.4|94571.8|94531.9|94555.7|94518|32
1651576080000|2022-05-03 11:08:00|94556.2|94531.2|94556.4|94531.4|94556.5|94531.5|94553.8|94528.8|26
1651576090000|2022-05-03 11:08:10|94556.2|94531.2|94552.4|94527.4|94556.6|94531.6|94550.2|94525.2|32
1651576100000|2022-05-03 11:08:20|94553.7|94528.7|94579.8|94529.8|94580.3|94541.4|94549.2|94524.2|57
1651576110000|2022-05-03 11:08:30|94579.4|94529.4|94566.3|94541.3|94579.5|94545.3|94561.7|94526.9|38
1651576120000|2022-05-03 11:08:40|94565.8|94540.8|94559.6|94534.6|94575.4|94540.8|94559.6|94522.7|42
1651576130000|2022-05-03 11:08:50|94559.9|94534.9|94557.7|94532.7|94571|94535.3|94554.6|94518.6|28
1651576140000|2022-05-03 11:09:00|94557.5|94532.5|94549.8|94524.8|94557.7|94532.7|94541.9|94516.9|45
1651576150000|2022-05-03 11:09:10|94549.9|94524.9|94543.1|94518.1|94550.5|94525.5|94543.1|94518.1|23
1651576160000|2022-05-03 11:09:20|94543.7|94518.7|94547.4|94522.4|94547.7|94522.7|94540.8|94515.8|53
1651576170000|2022-05-03 11:09:30|94547.5|94522.5|94554|94529|94569.8|94534.4|94544.6|94519.5|48
1651576180000|2022-05-03 11:09:40|94553.7|94528.7|94546.3|94521.3|94553.7|94528.7|94543.7|94518.7|54
1651576190000|2022-05-03 11:09:50|94546|94521|94542.4|94517.4|94559|94522.3|94539.4|94506|48
1651576200000|2022-05-03 11:10:00|94542.7|94517.7|94540.6|94515.6|94544.6|94519.6|94539.3|94514.3|31
1651576210000|2022-05-03 11:10:10|94540.9|94515.9|94541.3|94516.3|94545.9|94520.9|94538.7|94513.7|42
1651576220000|2022-05-03 11:10:20|94541.9|94516.9|94543.3|94518.3|94547.1|94522.1|94541|94516|66
1651576230000|2022-05-03 11:10:30|94543.4|94518.4|94546.1|94521.1|94546.2|94521.2|94538.1|94513.1|60
1651576240000|2022-05-03 11:10:40|94545.2|94520.2|94541|94516|94545.2|94520.2|94539.4|94514.4|57
1651576250000|2022-05-03 11:10:50|94542|94517|94539.9|94514.9|94553.8|94519.2|94538.3|94499.6|61
1651576260000|2022-05-03 11:11:00|94542.4|94517.4|94536|94511|94542.9|94517.9|94533.8|94508.8|51
1651576270000|2022-05-03 11:11:10|94536.7|94511.7|94533.3|94508.3|94536.7|94511.7|94528.6|94503.6|46
1651576280000|2022-05-03 11:11:20|94532.8|94507.8|94529.9|94504.9|94533.1|94508.1|94529.9|94504.9|29
1651576290000|2022-05-03 11:11:30|94529.8|94504.8|94523.9|94498.9|94530|94505|94523.2|94498.2|31
1651576300000|2022-05-03 11:11:40|94523.7|94498.7|94526.1|94501.1|94538.5|94502.7|94520.3|94484.4|35
1651576310000|2022-05-03 11:11:50|94525.9|94500.9|94528.6|94503.6|94531.6|94506.6|94518.4|94493.4|47
1651576320000|2022-05-03 11:12:00|94529.1|94504.1|94550.3|94500.3|94550.3|94511.9|94516.4|94491.4|51
1651576330000|2022-05-03 11:12:10|94551.3|94501.3|94579.5|94529.5|94580.5|94544.5|94536|94501.3|68
1651576340000|2022-05-03 11:12:20|94580.9|94530.9|94567.3|94542.3|94581.7|94547.4|94565.6|94529.5|53
1651576350000|2022-05-03 11:12:30|94567.2|94542.2|94569.4|94544.4|94570.7|94545.7|94566.4|94541.4|38
1651576360000|2022-05-03 11:12:40|94569.2|94544.2|94572.8|94547.8|94574.9|94549.9|94568.3|94543.3|40
1651576370000|2022-05-03 11:12:50|94573.2|94548.2|94570.8|94545.8|94590.9|94552.4|94570.3|94536.9|50
1651576380000|2022-05-03 11:13:00|94570.4|94545.4|94560.7|94535.7|94576.7|94546.3|94559.5|94525|54
1651576390000|2022-05-03 11:13:10|94561|94536|94567.7|94542.7|94567.7|94542.7|94561|94536|30
1651576400000|2022-05-03 11:13:20|94567.9|94542.9|94566.6|94541.6|94567.9|94542.9|94564.8|94539.8|23
1651576410000|2022-05-03 11:13:30|94565.9|94540.9|94558.9|94533.9|94566.4|94541.4|94558.9|94533.9|36
1651576420000|2022-05-03 11:13:40|94559.8|94534.8|94554.9|94529.9|94573.1|94536.5|94552|94514.8|56
1651576430000|2022-05-03 11:13:50|94554.3|94529.3|94556.9|94531.9|94566.9|94537.7|94549.5|94514.4|55
1651576440000|2022-05-03 11:14:00|94557.1|94532.1|94552.2|94527.2|94572.2|94537|94550.9|94517.1|50
1651576450000|2022-05-03 11:14:10|94552.5|94527.5|94547|94522|94553.3|94528.3|94544.8|94519.8|52
1651576460000|2022-05-03 11:14:20|94546.9|94521.9|94537.7|94512.7|94548.2|94523.2|94534.9|94509.9|46
1651576470000|2022-05-03 11:14:30|94537.6|94512.6|94539.8|94514.8|94540.1|94515.1|94535.5|94510.5|36
1651576480000|2022-05-03 11:14:40|94539.9|94514.9|94540.8|94515.8|94540.8|94515.8|94538.3|94513.3|36
1651576490000|2022-05-03 11:14:50|94541.2|94516.2|94520.6|94495.6|94552.1|94516.4|94519.8|94494.8|33
1651576500000|2022-05-03 11:15:00|94520.7|94495.7|94538|94513|94541|94516|94520.2|94495.2|60
1651576510000|2022-05-03 11:15:10|94542.4|94517.4|94557|94532|94562.7|94532|94539.3|94512.7|60
1651576520000|2022-05-03 11:15:20|94557.3|94532.3|94554.8|94529.8|94559.1|94534.1|94552.9|94527.9|46
1651576530000|2022-05-03 11:15:30|94553.9|94528.9|94544.5|94519.5|94555|94530|94543.8|94518.8|46
1651576540000|2022-05-03 11:15:40|94544.2|94519.2|94541.3|94516.3|94546.8|94521.8|94541.3|94516.3|37
1651576550000|2022-05-03 11:15:50|94541.7|94516.7|94534.8|94509.8|94548.5|94516.7|94532.9|94498.2|40
1651576560000|2022-05-03 11:16:00|94535.1|94510.1|94545.7|94520.7|94547.8|94522.8|94534.9|94509.9|44
1651576570000|2022-05-03 11:16:10|94545.6|94520.6|94544.4|94519.4|94545.8|94520.8|94543.3|94518.3|32
1651576580000|2022-05-03 11:16:20|94544.6|94519.6|94536.8|94511.8|94544.7|94519.7|94533.9|94508.9|49
1651576590000|2022-05-03 11:16:30|94535.6|94510.6|94538.4|94513.4|94552.3|94515.3|94535.6|94501.9|33
1651576600000|2022-05-03 11:16:40|94538.5|94513.5|94543.5|94518.5|94543.9|94518.9|94537.2|94512.2|21
1651576610000|2022-05-03 11:16:50|94543|94518|94543.5|94518.5|94544.8|94519.8|94541.8|94516.8|44
1651576620000|2022-05-03 11:17:00|94543.3|94518.3|94537.7|94512.7|94552|94519.2|94537.6|94502|34
1651576630000|2022-05-03 11:17:10|94538|94513|94545.4|94520.4|94547.4|94522.4|94537.8|94512.8|46
1651576640000|2022-05-03 11:17:20|94545.8|94520.8|94543.9|94518.9|94545.8|94520.8|94543.9|94518.9|23
1651576650000|2022-05-03 11:17:30|94543.8|94518.8|94537.7|94512.7|94546.4|94521.4|94537|94512|25
1651576660000|2022-05-03 11:17:40|94537.5|94512.5|94524.8|94499.8|94537.5|94512.5|94524.8|94499.8|47
1651576670000|2022-05-03 11:17:50|94521|94496|94522.2|94497.2|94527.5|94502.5|94520.1|94495.1|33
1651576680000|2022-05-03 11:18:00|94522.9|94497.9|94522.6|94497.6|94535.8|94503.3|94519.9|94485.8|43
1651576690000|2022-05-03 11:18:10|94521.4|94496.4|94522.2|94497.2|94535.9|94499.8|94517.5|94485.9|44
1651576700000|2022-05-03 11:18:20|94523.9|94498.9|94522.4|94497.4|94523.9|94498.9|94520|94495|32
1651576710000|2022-05-03 11:18:30|94521.8|94496.8|94510.7|94485.7|94521.8|94496.8|94510.7|94485.7|44
1651576720000|2022-05-03 11:18:40|94510.9|94485.9|94513|94488|94513.9|94488.9|94503.8|94478.8|53
1651576730000|2022-05-03 11:18:50|94509.8|94484.8|94503.7|94478.7|94524.1|94486.8|94503.7|94474.1|51
1651576740000|2022-05-03 11:19:00|94505.2|94480.2|94502.5|94477.5|94508|94483|94501.5|94476.5|48
1651576750000|2022-05-03 11:19:10|94502.2|94477.2|94504.8|94479.8|94505.8|94480.8|94501.1|94476.1|25
1651576760000|2022-05-03 11:19:20|94506.4|94481.4|94508.3|94483.3|94510.2|94485.2|94503.9|94478.9|44
1651576770000|2022-05-03 11:19:30|94509.2|94484.2|94513.4|94488.4|94513.4|94488.4|94508.2|94483.2|45
1651576780000|2022-05-03 11:19:40|94513.2|94488.2|94513.1|94488.1|94513.6|94488.6|94512.6|94487.6|24
1651576790000|2022-05-03 11:19:50|94513.4|94488.4|94522.1|94497.1|94522.2|94497.2|94513.4|94488.4|38
1651576800000|2022-05-03 11:20:00|94521.7|94496.7|94517.6|94492.6|94530.2|94497.4|94512.2|94477.5|40
1651576810000|2022-05-03 11:20:10|94515.5|94490.5|94519.8|94494.8|94529.4|94496.3|94515.5|94479.2|29
1651576820000|2022-05-03 11:20:20|94520.8|94495.8|94521|94496|94521.8|94496.8|94517.2|94492.2|32
1651576830000|2022-05-03 11:20:30|94521.6|94496.6|94522.7|94497.7|94527|94502|94520.6|94495.6|23
1651576840000|2022-05-03 11:20:40|94522.8|94497.8|94536.2|94511.2|94536.8|94511.8|94522.8|94497.8|43
1651576850000|2022-05-03 11:20:50|94535.5|94510.5|94534.9|94509.9|94537|94512|94532.3|94507.3|40
1651576860000|2022-05-03 11:21:00|94535.3|94510.3|94530.7|94505.7|94545.8|94511.7|94528|94494.9|34
1651576870000|2022-05-03 11:21:10|94530.8|94505.8|94533.4|94508.4|94533.4|94508.4|94529.2|94504.2|27
1651576880000|2022-05-03 11:21:20|94533.2|94508.2|94531.6|94506.6|94534.3|94509.3|94529.4|94504.4|35
1651576890000|2022-05-03 11:21:30|94531.5|94506.5|94534.2|94509.2|94534.2|94509.2|94529.8|94504.8|31
1651576900000|2022-05-03 11:21:40|94534.1|94509.1|94533.5|94508.5|94534.2|94509.2|94530|94505|29
1651576910000|2022-05-03 11:21:50|94533.7|94508.7|94533.2|94508.2|94536.7|94511.7|94528.9|94503.9|44
1651576920000|2022-05-03 11:22:00|94534.6|94509.6|94540.7|94515.7|94546.6|94521.5|94534.6|94496.4|58
1651576930000|2022-05-03 11:22:10|94540.5|94515.5|94541.5|94516.5|94552|94516.9|94538.3|94501.4|38
1651576940000|2022-05-03 11:22:20|94541.3|94516.3|94522.9|94497.9|94546.3|94518.4|94522.9|94496.3|42
1651576950000|2022-05-03 11:22:30|94528|94503|94529|94479|94541.8|94504.9|94517.8|94479|35
1651576960000|2022-05-03 11:22:40|94529.3|94479.3|94514|94489|94529.6|94494.4|94513.7|94479.3|20
1651576970000|2022-05-03 11:22:50|94514.2|94489.2|94502.1|94477.1|94525.3|94490.1|94502.1|94472.4|36
1651576980000|2022-05-03 11:23:00|94502.5|94477.5|94499.2|94474.2|94514.3|94477.7|94498|94463.9|28
1651576990000|2022-05-03 11:23:10|94499.7|94474.7|94498.7|94473.7|94500|94475|94497.8|94472.8|11
1651577000000|2022-05-03 11:23:20|94498.6|94473.6|94503.7|94478.7|94508.2|94483.2|94498.6|94473.6|34
1651577010000|2022-05-03 11:23:30|94504.3|94479.3|94501.1|94476.1|94504.3|94479.3|94500.5|94475.5|33
1651577020000|2022-05-03 11:23:40|94500.8|94475.8|94510.1|94485.1|94521.2|94485.3|94496|94471|53
1651577030000|2022-05-03 11:23:50|94509.9|94484.9|94514.8|94489.8|94522.4|94490|94508.9|94471.8|37
1651577040000|2022-05-03 11:24:00|94514.9|94489.9|94504|94479|94516.4|94490.2|94502.9|94465|37
1651577050000|2022-05-03 11:24:10|94503.5|94478.5|94504.5|94479.5|94505.8|94480.8|94501.3|94476.3|28
1651577060000|2022-05-03 11:24:20|94504.3|94479.3|94502|94477|94504.9|94479.9|94501.4|94476.4|31
1651577070000|2022-05-03 11:24:30|94501.9|94476.9|94502.2|94477.2|94502.4|94477.4|94500.6|94475.6|15
1651577080000|2022-05-03 11:24:40|94502.1|94477.1|94497.3|94472.3|94502.1|94477.1|94496.1|94471.1|43
1651577090000|2022-05-03 11:24:50|94497.2|94472.2|94497.4|94472.4|94498.4|94473.4|94494.4|94469.4|28
1651577100000|2022-05-03 11:25:00|94497|94472|94495.3|94470.3|94497.5|94472.5|94494.6|94469.6|35
1651577110000|2022-05-03 11:25:10|94495.8|94470.8|94488.7|94463.7|94496.2|94471.2|94486.4|94461.4|47
1651577120000|2022-05-03 11:25:20|94488.5|94463.5|94502.3|94477.3|94513.6|94478.1|94486.5|94461.5|56
1651577130000|2022-05-03 11:25:30|94515.2|94465.2|94496|94471|94515.2|94480.4|94488.7|94463.7|54
1651577140000|2022-05-03 11:25:40|94495|94470|94462|94412|94506.3|94472.8|94457.1|94412|56
1651577150000|2022-05-03 11:25:50|94462.4|94412.4|94450.4|94400.4|94462.8|94424.3|94437.6|94399.5|57
1651577160000|2022-05-03 11:26:00|94449.4|94399.4|94441.3|94416.3|94455.5|94418.2|94439|94399.4|46
1651577170000|2022-05-03 11:26:10|94440.7|94415.7|94431.4|94406.4|94445.7|94416|94428.2|94389.3|58
1651577180000|2022-05-03 11:26:20|94431.9|94406.9|94437.7|94387.7|94440.5|94408.2|94421.3|94382.4|60
1651577190000|2022-05-03 11:26:30|94437.9|94387.9|94428.2|94403.2|94439.9|94403.7|94420.9|94386.8|45
1651577200000|2022-05-03 11:26:40|94429|94404|94425.7|94400.7|94430.3|94405.3|94423.4|94398.4|49
1651577210000|2022-05-03 11:26:50|94425.1|94400.1|94421.2|94396.2|94438.6|94401.1|94417.5|94388.3|39
1651577220000|2022-05-03 11:27:00|94421.5|94396.5|94418.4|94393.4|94431.4|94396.5|94412.9|94380.9|43
1651577230000|2022-05-03 11:27:10|94418.5|94393.5|94418|94393|94420|94395|94413|94388|58
1651577240000|2022-05-03 11:27:20|94417.4|94392.4|94414.5|94389.5|94419|94394|94413.9|94388.9|47
1651577250000|2022-05-03 11:27:30|94415.2|94390.2|94408.8|94383.8|94421.2|94390.2|94406.9|94370.6|49
1651577260000|2022-05-03 11:27:40|94408.5|94383.5|94406.3|94381.3|94408.9|94383.9|94403.4|94378.4|39
1651577270000|2022-05-03 11:27:50|94406|94381|94407|94382|94408.3|94383.3|94405.1|94380.1|40
1651577280000|2022-05-03 11:28:00|94407.3|94382.3|94409.6|94384.6|94412.9|94387.9|94405.7|94380.7|46
1651577290000|2022-05-03 11:28:10|94409.5|94384.5|94414.7|94389.7|94418.5|94393.5|94408|94383|54
1651577300000|2022-05-03 11:28:20|94413.7|94388.7|94419.1|94394.1|94420|94395|94413.3|94388.3|34
1651577310000|2022-05-03 11:28:30|94419.2|94394.2|94411.7|94386.7|94421.2|94396.2|94410.7|94385.7|42
1651577320000|2022-05-03 11:28:40|94412.3|94387.3|94411.9|94386.9|94412.4|94387.4|94409.6|94384.6|24
1651577330000|2022-05-03 11:28:50|94411.5|94386.5|94406.6|94381.6|94412.4|94387.4|94404.5|94379.5|51
1651577340000|2022-05-03 11:29:00|94405.9|94380.9|94401.2|94376.2|94407.1|94382.1|94398.4|94373.4|63
1651577350000|2022-05-03 11:29:10|94401.4|94376.4|94378.5|94353.5|94401.7|94376.7|94373.9|94336.4|62
1651577360000|2022-05-03 11:29:20|94377.9|94352.9|94383.2|94358.2|94397.1|94359|94377.9|94340.2|48
1651577370000|2022-05-03 11:29:30|94383|94358|94381.6|94356.6|94384.1|94359.1|94380.6|94355.6|41
1651577380000|2022-05-03 11:29:40|94383.6|94358.6|94384.6|94359.6|94401.1|94367.2|94383.6|94346.1|45
1651577390000|2022-05-03 11:29:50|94385.3|94360.3|94376.5|94351.5|94391.8|94361.9|94376.2|94339.4|40
1651577400000|2022-05-03 11:30:00|94377.8|94352.8|94358.7|94333.7|94379|94353.5|94356.8|94329|45
1651577410000|2022-05-03 11:30:10|94358|94333|94333.7|94308.7|94368.9|94333|94332|94307|45
1651577420000|2022-05-03 11:30:20|94333.4|94308.4|94335.6|94285.6|94346.9|94312.5|94317.7|94280.2|63
1651577430000|2022-05-03 11:30:30|94337.1|94287.1|94337.6|94287.6|94338.7|94301.2|94322.6|94285.9|43
1651577440000|2022-05-03 11:30:40|94337.5|94287.5|94331.2|94306.2|94340.8|94306.2|94325.1|94286.8|37
1651577450000|2022-05-03 11:30:50|94329.2|94304.2|94336.9|94286.9|94344.1|94306.8|94323.9|94286.9|42
1651577460000|2022-05-03 11:31:00|94336.4|94286.4|94332.8|94307.8|94343.3|94308.4|94326.1|94286.4|41
1651577470000|2022-05-03 11:31:10|94331.7|94306.7|94334.8|94309.8|94359.4|94317.2|94330.8|94295.6|47
1651577480000|2022-05-03 11:31:20|94334.1|94309.1|94326.5|94301.5|94335.1|94310.1|94326.1|94301.1|65
1651577490000|2022-05-03 11:31:30|94326.3|94301.3|94322.4|94297.4|94334|94305.7|94318.4|94282.1|55
1651577500000|2022-05-03 11:31:40|94320|94295|94310.4|94285.4|94329.7|94297.5|94308.4|94275.5|65
1651577510000|2022-05-03 11:31:50|94309.5|94284.5|94312.6|94287.6|94332.4|94293.9|94308.7|94276.7|74
1651577520000|2022-05-03 11:32:00|94314.3|94289.3|94313.9|94288.9|94329.1|94293.5|94307.5|94271.7|66
1651577530000|2022-05-03 11:32:10|94314.1|94289.1|94305|94280|94328.1|94289.7|94300.5|94263.8|63
1651577540000|2022-05-03 11:32:20|94304.4|94279.4|94286|94261|94306.3|94281.3|94286|94261|67
1651577550000|2022-05-03 11:32:30|94286.1|94261.1|94290.6|94240.6|94304.8|94268|94273.9|94234.5|68
1651577560000|2022-05-03 11:32:40|94291.4|94241.4|94263|94238|94292.6|94250.2|94261.2|94221.9|61
1651577570000|2022-05-03 11:32:50|94262.8|94237.8|94272.9|94222.9|94278.7|94239.9|94262|94221.2|43
1651577580000|2022-05-03 11:33:00|94273|94223|94273.8|94223.8|94288|94246.7|94261.4|94222.6|54
1651577590000|2022-05-03 11:33:10|94274.1|94224.1|94284.4|94234.4|94286.7|94248.1|94264.7|94224.1|51
1651577600000|2022-05-03 11:33:20|94283.7|94233.7|94269.7|94244.7|94284|94246.1|94269.4|94231.6|31
1651577610000|2022-05-03 11:33:30|94269.5|94244.5|94284.6|94259.6|94298.4|94259.6|94263.2|94225.3|47
1651577620000|2022-05-03 11:33:40|94284.7|94259.7|94278.4|94253.4|94298.5|94264.3|94278.4|94240.7|53
1651577630000|2022-05-03 11:33:50|94279.2|94254.2|94264.5|94214.5|94301.1|94263.7|94250.6|94213.3|69
1651577640000|2022-05-03 11:34:00|94249.2|94224.2|94265.3|94240.3|94265.3|94240.3|94249.2|94224.2|55
1651577650000|2022-05-03 11:34:10|94266.3|94241.3|94266|94241|94277.6|94241.3|94254.8|94224.9|54
1651577660000|2022-05-03 11:34:20|94265.8|94240.8|94270.8|94245.8|94272.6|94247.6|94262.9|94237.9|55
1651577670000|2022-05-03 11:34:30|94272|94247|94282.9|94257.9|94296.4|94260.5|94271.8|94239.9|55
1651577680000|2022-05-03 11:34:40|94282.3|94257.3|94273.9|94248.9|94291.9|94257.3|94269.2|94233.1|68
1651577690000|2022-05-03 11:34:50|94271.8|94246.8|94261|94236|94281.3|94249.2|94261|94230.7|55
1651577700000|2022-05-03 11:35:00|94262.5|94237.5|94262.1|94212.1|94273.7|94238|94244.8|94210.6|68
1651577710000|2022-05-03 11:35:10|94250.6|94225.6|94271.9|94221.9|94276.5|94236.8|94250.3|94216.1|63
1651577720000|2022-05-03 11:35:20|94271.7|94221.7|94248.9|94223.9|94271.7|94231.4|94248.9|94210.2|60
1651577730000|2022-05-03 11:35:30|94248.8|94223.8|94256.7|94231.7|94268|94237.3|94248.5|94213.4|48
1651577740000|2022-05-03 11:35:40|94256.1|94231.1|94262.5|94237.5|94277.8|94239.1|94256.1|94219|52
1651577750000|2022-05-03 11:35:50|94260|94235|94279|94229|94279|94241.6|94260|94223.2|50
1651577760000|2022-05-03 11:36:00|94267.8|94242.8|94267.8|94242.8|94267.8|94242.8|94265.9|94240.9|41
1651577770000|2022-05-03 11:36:10|94268|94243|94272.5|94247.5|94282.9|94251.6|94266.9|94232.9|48
1651577780000|2022-05-03 11:36:20|94272.7|94247.7|94278.7|94253.7|94278.7|94253.7|94272.1|94247.1|44
1651577790000|2022-05-03 11:36:30|94277.5|94252.5|94259.8|94234.8|94282.8|94257.8|94259.8|94234.8|57
1651577800000|2022-05-03 11:36:40|94258.7|94233.7|94261.5|94211.5|94274.2|94235.6|94246.3|94208.2|60
1651577810000|2022-05-03 11:36:50|94265.3|94215.3|94249.2|94224.2|94265.3|94227.7|94245.7|94211.8|46
1651577820000|2022-05-03 11:37:00|94249.1|94224.1|94267.8|94217.8|94268|94231.4|94249.1|94214.4|38
1651577830000|2022-05-03 11:37:10|94268.8|94218.8|94254.9|94229.9|94268.8|94233.8|94254.4|94218.6|28
1651577840000|2022-05-03 11:37:20|94251.8|94226.8|94225|94200|94262.9|94226.8|94224.8|94199.8|68
1651577850000|2022-05-03 11:37:30|94226.1|94201.1|94228.1|94203.1|94228.7|94203.7|94222.2|94197.2|58
1651577860000|2022-05-03 11:37:40|94227.4|94202.4|94218.9|94193.9|94230.1|94205.1|94218.9|94193.9|52
1651577870000|2022-05-03 11:37:50|94221.4|94196.4|94228.4|94203.4|94230.6|94205.6|94221.4|94196.4|53
1651577880000|2022-05-03 11:38:00|94230.1|94205.1|94230.4|94205.4|94231.8|94206.8|94227|94202|57
1651577890000|2022-05-03 11:38:10|94230.7|94205.7|94233.9|94208.9|94244|94210|94230.5|94192.7|47
1651577900000|2022-05-03 11:38:20|94233.8|94208.8|94234.9|94209.9|94248.5|94213.8|94232.2|94195.3|42
1651577910000|2022-05-03 11:38:30|94236.1|94211.1|94248.5|94223.5|94265.4|94225.5|94235.7|94203.4|48
1651577920000|2022-05-03 11:38:40|94248.3|94223.3|94254.3|94229.3|94266.1|94229.3|94248.3|94215.4|40
1651577930000|2022-05-03 11:38:50|94253.6|94228.6|94248.9|94223.9|94256.2|94231.2|94247.7|94222.7|47
1651577940000|2022-05-03 11:39:00|94252|94227|94255.5|94230.5|94257.4|94232.4|94251|94226|37
1651577950000|2022-05-03 11:39:10|94254|94229|94252.6|94227.6|94255|94230|94251.3|94226.3|40
1651577960000|2022-05-03 11:39:20|94252.5|94227.5|94254.6|94229.6|94255.6|94230.6|94251.2|94226.2|34
1651577970000|2022-05-03 11:39:30|94253.8|94228.8|94259.8|94234.8|94264.4|94236|94253|94213|38
1651577980000|2022-05-03 11:39:40|94260.9|94235.9|94259.7|94234.7|94260.9|94235.9|94255.8|94230.8|53
1651577990000|2022-05-03 11:39:50|94259.9|94234.9|94255.7|94230.7|94265.7|94238.9|94253.5|94215.7|39
1651578000000|2022-05-03 11:40:00|94254.2|94229.2|94258.1|94233.1|94261|94236|94254.2|94229.2|41
1651578010000|2022-05-03 11:40:10|94257.8|94232.8|94282.6|94257.6|94290.9|94257.6|94257.8|94227.4|41
1651578020000|2022-05-03 11:40:20|94284.6|94259.6|94286.8|94261.8|94304.7|94271.3|94281|94248.6|58
1651578030000|2022-05-03 11:40:30|94287|94262|94281.5|94256.5|94302.2|94268.5|94281.5|94245.5|49
1651578040000|2022-05-03 11:40:40|94282.3|94257.3|94292.1|94267.1|94292.3|94267.3|94280.7|94255.7|41
1651578050000|2022-05-03 11:40:50|94291.3|94266.3|94289.9|94264.9|94305.5|94268|94289.9|94253.6|29
1651578060000|2022-05-03 11:41:00|94290.1|94265.1|94274.3|94249.3|94298.4|94273.4|94272.7|94247.7|54
1651578070000|2022-05-03 11:41:10|94274.6|94249.6|94291|94266|94300|94266.7|94270|94233.8|54
1651578080000|2022-05-03 11:41:20|94289.1|94264.1|94291.2|94266.2|94294.3|94269.3|94289.1|94264.1|42
1651578090000|2022-05-03 11:41:30|94290.9|94265.9|94298.6|94273.6|94300.6|94275.6|94290.5|94265.5|40
1651578100000|2022-05-03 11:41:40|94298.5|94273.5|94292.1|94267.1|94298.8|94273.8|94292.1|94267.1|26
1651578110000|2022-05-03 11:41:50|94292.7|94267.7|94297.7|94272.7|94303.7|94278.7|94292.2|94267.2|47
1651578120000|2022-05-03 11:42:00|94296.5|94271.5|94261.3|94236.3|94296.7|94271.7|94257.5|94220.2|57
1651578130000|2022-05-03 11:42:10|94260.9|94235.9|94234.3|94184.3|94263|94235.9|94234.3|94184.3|51
1651578140000|2022-05-03 11:42:20|94235.2|94185.2|94222.8|94197.8|94236|94198.6|94219.2|94177.1|59
1651578150000|2022-05-03 11:42:30|94222.6|94197.6|94215.4|94190.4|94231.5|94198.8|94213.2|94177.3|47
1651578160000|2022-05-03 11:42:40|94215.2|94190.2|94228.4|94178.4|94229.3|94192.5|94213.4|94177.2|37
1651578170000|2022-05-03 11:42:50|94228.9|94178.9|94210.7|94185.7|94229.8|94189.8|94205|94166.3|52
1651578180000|2022-05-03 11:43:00|94210.6|94185.6|94206.2|94181.2|94213.1|94188.1|94205.7|94180.7|43
1651578190000|2022-05-03 11:43:10|94205.8|94180.8|94211.3|94186.3|94215.2|94190.2|94205.8|94180.8|37
1651578200000|2022-05-03 11:43:20|94211.1|94186.1|94211.6|94186.6|94222.5|94191.1|94200.1|94169|50
1651578210000|2022-05-03 11:43:30|94210.3|94185.3|94213.4|94188.4|94214.8|94189.8|94205.3|94180.3|49
1651578220000|2022-05-03 11:43:40|94213.8|94188.8|94208.8|94183.8|94213.9|94188.9|94207.1|94182.1|45
1651578230000|2022-05-03 11:43:50|94207.9|94182.9|94199.7|94174.7|94212.4|94184.4|94199.1|94161.3|38
1651578240000|2022-05-03 11:44:00|94198.9|94173.9|94202.9|94177.9|94203.3|94178.3|94196.6|94171.6|53
1651578250000|2022-05-03 11:44:10|94201.7|94176.7|94204.8|94154.8|94207|94177.8|94192.3|94152.4|37
1651578260000|2022-05-03 11:44:20|94205.8|94155.8|94186.3|94161.3|94205.8|94169.1|94185.8|94149.3|38
1651578270000|2022-05-03 11:44:30|94186.4|94161.4|94189.8|94164.8|94204.4|94169.7|94186.1|94148.4|57
1651578280000|2022-05-03 11:44:40|94190.4|94165.4|94189.1|94164.1|94194.5|94169.5|94189.1|94164.1|36
1651578290000|2022-05-03 11:44:50|94189.4|94164.4|94189.3|94164.3|94193.6|94168.6|94189.2|94164.2|32
1651578300000|2022-05-03 11:45:00|94189.5|94164.5|94200.7|94175.7|94201.5|94176.5|94186.7|94161.7|41
1651578310000|2022-05-03 11:45:10|94201.3|94176.3|94200.8|94175.8|94212.2|94176.9|94198.6|94162.2|40
1651578320000|2022-05-03 11:45:20|94199.2|94174.2|94197.2|94172.2|94209.3|94175.8|94195.4|94158.2|51
1651578330000|2022-05-03 11:45:30|94197.4|94172.4|94199.2|94174.2|94212.8|94175.8|94196.7|94162.8|26
1651578340000|2022-05-03 11:45:40|94198.9|94173.9|94198.9|94173.9|94200.6|94175.6|94198|94173|25
1651578350000|2022-05-03 11:45:50|94198.1|94173.1|94201.7|94176.7|94204.2|94179.2|94196.6|94171.6|41
1651578360000|2022-05-03 11:46:00|94201.9|94176.9|94202.2|94177.2|94203.8|94178.8|94201.5|94176.5|28
1651578370000|2022-05-03 11:46:10|94202.4|94177.4|94204.2|94179.2|94204.8|94179.8|94200|94175|42
1651578380000|2022-05-03 11:46:20|94203.1|94178.1|94198.8|94173.8|94205.8|94180.8|94197.7|94172.7|36
1651578390000|2022-05-03 11:46:30|94199.1|94174.1|94205.8|94180.8|94205.9|94180.9|94197.9|94172.9|37
1651578400000|2022-05-03 11:46:40|94206.2|94181.2|94205.5|94180.5|94207.2|94182.2|94203.3|94178.3|38
1651578410000|2022-05-03 11:46:50|94206.4|94181.4|94192.8|94167.8|94225.6|94186.6|94192.8|94167.8|56
1651578420000|2022-05-03 11:47:00|94191.7|94166.7|94187.8|94162.8|94203.3|94168.1|94183.2|94149.8|60
1651578430000|2022-05-03 11:47:10|94185.5|94160.5|94196.1|94171.1|94208.3|94172.5|94185.2|94150.4|48
1651578440000|2022-05-03 11:47:20|94196|94171|94190.6|94165.6|94196|94171|94189.9|94164.9|41
1651578450000|2022-05-03 11:47:30|94190.9|94165.9|94218.6|94168.6|94219.8|94182.5|94189.2|94162.8|37
1651578460000|2022-05-03 11:47:40|94218.9|94168.9|94199.6|94174.6|94218.9|94181.9|94198.9|94161.5|37
1651578470000|2022-05-03 11:47:50|94199.7|94174.7|94218.3|94168.3|94218.3|94180.2|94199.6|94168.3|42
1651578480000|2022-05-03 11:48:00|94218.5|94168.5|94206.3|94181.3|94218.9|94182.2|94205|94168.2|38
1651578490000|2022-05-03 11:48:10|94205.7|94180.7|94216.8|94166.8|94216.8|94181.1|94203|94163.9|39
1651578500000|2022-05-03 11:48:20|94215.5|94165.5|94205.4|94180.4|94217.7|94180.5|94204.6|94165|27
1651578510000|2022-05-03 11:48:30|94204.8|94179.8|94202.6|94177.6|94205.3|94180.3|94202.3|94177.3|32
1651578520000|2022-05-03 11:48:40|94202.5|94177.5|94187.2|94162.2|94214.1|94177.8|94186.9|94150.3|54
1651578530000|2022-05-03 11:48:50|94187.1|94162.1|94177.3|94152.3|94196.7|94162.1|94177|94141.3|46
1651578540000|2022-05-03 11:49:00|94177|94152|94194.3|94144.3|94196.7|94158.2|94176.1|94140.5|38
1651578550000|2022-05-03 11:49:10|94192.5|94142.5|94200.8|94150.8|94203.5|94164.5|94183.2|94142.5|44
1651578560000|2022-05-03 11:49:20|94201.3|94151.3|94209.1|94159.1|94210|94171.8|94187.7|94150.6|47
1651578570000|2022-05-03 11:49:30|94209|94159|94208.1|94158.1|94214.9|94173.5|94197.5|94157.5|45
1651578580000|2022-05-03 11:49:40|94208.2|94158.2|94183.5|94158.5|94208.2|94165.2|94176.8|94140.2|54
1651578590000|2022-05-03 11:49:50|94183.7|94158.7|94194.2|94144.2|94196.1|94159.1|94181.7|94144.2|29
1651578600000|2022-05-03 11:50:00|94181.7|94156.7|94176.2|94151.2|94195.2|94158.1|94175.3|94138.9|41
1651578610000|2022-05-03 11:50:10|94175.3|94150.3|94185.8|94135.8|94188.2|94151.5|94168.5|94131.7|44
1651578620000|2022-05-03 11:50:20|94185.7|94135.7|94171.8|94146.8|94186.4|94153.4|94171.8|94134.2|32
1651578630000|2022-05-03 11:50:30|94187.3|94137.3|94181.2|94156.2|94187.3|94157.1|94173.5|94137.3|35
1651578640000|2022-05-03 11:50:40|94181.3|94156.3|94179.5|94129.5|94192|94156.5|94162.8|94124.7|45
1651578650000|2022-05-03 11:50:50|94180.4|94130.4|94184.1|94134.1|94186.3|94147.9|94165.9|94129.4|44
1651578660000|2022-05-03 11:51:00|94184.8|94134.8|94168.3|94143.3|94189.2|94149.5|94167.8|94132.6|40
1651578670000|2022-05-03 11:51:10|94168.1|94143.1|94161.5|94136.5|94176.7|94143.9|94161.5|94124.7|43
1651578680000|2022-05-03 11:51:20|94160.4|94135.4|94148.2|94123.2|94171.5|94140.9|94146.5|94115.9|62
1651578690000|2022-05-03 11:51:30|94147.6|94122.6|94146.5|94121.5|94160.3|94125.4|94133.7|94095.1|56
1651578700000|2022-05-03 11:51:40|94157.7|94107.7|94160.7|94110.7|94165.3|94127.4|94150.9|94106.4|60
1651578710000|2022-05-03 11:51:50|94160.5|94110.5|94157.5|94132.5|94179.1|94142.5|94149.7|94110.5|63
1651578720000|2022-05-03 11:52:00|94157.4|94132.4|94146.5|94121.5|94168.4|94132.4|94144.7|94116.9|50
1651578730000|2022-05-03 11:52:10|94146.3|94121.3|94138|94113|94152.1|94122|94137.8|94100.7|47
1651578740000|2022-05-03 11:52:20|94138.1|94113.1|94138.8|94113.8|94148.6|94114.3|94132.1|94095.9|51
1651578750000|2022-05-03 11:52:30|94137.6|94112.6|94134.9|94109.9|94147.4|94114.3|94132.5|94094.7|39
1651578760000|2022-05-03 11:52:40|94135|94110|94137.4|94112.4|94146.4|94113.3|94132.2|94096.3|48
1651578770000|2022-05-03 11:52:50|94137.5|94112.5|94122.6|94097.6|94141.8|94112.7|94121.7|94091.8|47
1651578780000|2022-05-03 11:53:00|94122.5|94097.5|94117.5|94092.5|94135.2|94097.5|94113.1|94080.8|45
1651578790000|2022-05-03 11:53:10|94117.3|94092.3|94113|94088|94120.4|94095.4|94111.7|94086.7|54
1651578800000|2022-05-03 11:53:20|94113.3|94088.3|94109.2|94084.2|94115.5|94090.5|94107.4|94082.4|42
1651578810000|2022-05-03 11:53:30|94111.9|94086.9|94102.5|94077.5|94114.1|94089.1|94098.8|94073.8|55
1651578820000|2022-05-03 11:53:40|94103.4|94078.4|94099.7|94074.7|94115.5|94083|94098.5|94065.5|54
1651578830000|2022-05-03 11:53:50|94098.9|94073.9|94093.2|94068.2|94114.6|94074.7|94086.7|94055.1|56
1651578840000|2022-05-03 11:54:00|94092.7|94067.7|94097.3|94072.3|94104.6|94072.5|94090.9|94053.4|57
1651578850000|2022-05-03 11:54:10|94096.4|94071.4|94091|94066|94110.6|94078.3|94087.2|94052.7|50
1651578860000|2022-05-03 11:54:20|94092.5|94067.5|94086.8|94036.8|94110.4|94072.8|94072.7|94036.4|69
1651578870000|2022-05-03 11:54:30|94086.1|94036.1|94054.1|94029.1|94087.2|94047.6|94052.7|94026.2|71
1651578880000|2022-05-03 11:54:40|94053.6|94028.6|94035.3|94010.3|94056.3|94031.3|94034.7|93996.7|71
1651578890000|2022-05-03 11:54:50|94036|94011|94014|93989|94039.4|94011|94013.5|93975.2|58
1651578900000|2022-05-03 11:55:00|94024.1|93974.1|93969.3|93919.3|94029.5|93986.3|93951.8|93901.8|76
1651578910000|2022-05-03 11:55:10|93972.8|93922.8|93995.7|93945.7|93996.4|93946.4|93954.3|93915.9|73
1651578920000|2022-05-03 11:55:20|93994.8|93944.8|93943.1|93918.1|93994.9|93946.4|93943.1|93901.2|73
1651578930000|2022-05-03 11:55:30|93949.5|93899.5|93920.7|93895.7|93955.6|93905.6|93916.2|93876.3|74
1651578940000|2022-05-03 11:55:40|93919.9|93894.9|93928.2|93903.2|93936.6|93903.7|93916.4|93878|66
1651578950000|2022-05-03 11:55:50|93928.5|93903.5|93941.5|93916.5|93956.8|93916.7|93917.7|93892.7|69
1651578960000|2022-05-03 11:56:00|93939|93914|93976.7|93926.7|93987.9|93949.8|93938|93897.9|79
1651578970000|2022-05-03 11:56:10|93975|93925|94003.1|93953.1|94009.9|93970.5|93975|93925|72
1651578980000|2022-05-03 11:56:20|94004.3|93954.3|93986.6|93961.6|94004.8|93961.6|93982.8|93942.9|61
1651578990000|2022-05-03 11:56:30|93987.2|93962.2|93990.1|93940.1|94004.8|93962.2|93971|93936.7|70
1651579000000|2022-05-03 11:56:40|93988.3|93938.3|93980.5|93955.5|93988.8|93957.5|93971.9|93934.4|65
1651579010000|2022-05-03 11:56:50|93979.7|93954.7|93972.2|93947.2|93988|93954.7|93967.5|93925.5|52
1651579020000|2022-05-03 11:57:00|93971.2|93946.2|93987.2|93962.2|93989.9|93962.3|93969.1|93939.4|62
1651579030000|2022-05-03 11:57:10|93997.5|93947.5|93993|93943|94002.6|93963.7|93979.9|93943|55
1651579040000|2022-05-03 11:57:20|93980.4|93955.4|94019.8|93994.8|94028.3|93994.8|93979|93953.7|51
1651579050000|2022-05-03 11:57:30|94020.6|93995.6|94033.5|93983.5|94039.8|94000.1|94012.2|93966.2|63
1651579060000|2022-05-03 11:57:40|94033.2|93983.2|94066.2|94016.2|94075.3|94034.2|94019.8|93983.2|64
1651579070000|2022-05-03 11:57:50|94066.9|94016.9|94048.9|94023.9|94070.1|94034.2|94028.4|93993.8|66
1651579080000|2022-05-03 11:58:00|94050.4|94025.4|94098.3|94073.3|94111.8|94073.5|94050.4|94013.7|75
1651579090000|2022-05-03 11:58:10|94097.7|94072.7|94081.8|94056.8|94122.9|94085.6|94081.8|94056.8|66
1651579100000|2022-05-03 11:58:20|94082.7|94057.7|94119.9|94069.9|94120.1|94082.5|94080.6|94040|61
1651579110000|2022-05-03 11:58:30|94119.4|94069.4|94127.7|94102.7|94142.3|94105.4|94101.9|94069.4|63
1651579120000|2022-05-03 11:58:40|94128|94103|94098.6|94073.6|94136.2|94103|94098.6|94072.3|65
1651579130000|2022-05-03 11:58:50|94096.1|94071.1|94097.3|94072.3|94106.3|94081.3|94089.4|94049.3|62
1651579140000|2022-05-03 11:59:00|94110.2|94060.2|94064.9|94039.9|94110.2|94075.7|94054.5|94011.3|68
1651579150000|2022-05-03 11:59:10|94065.8|94040.8|94044.9|94019.9|94082.4|94046.6|94044.5|94010.5|67
1651579160000|2022-05-03 11:59:20|94042.8|94017.8|94032.4|94007.4|94044.3|94019.3|94024.4|93991.3|69
1651579170000|2022-05-03 11:59:30|94032.7|94007.7|94044.6|93994.6|94054|94027.7|94031.4|93994.6|64
1651579180000|2022-05-03 11:59:40|94033.5|94008.5|94014.5|93989.5|94035.7|94010.7|94011.5|93986.5|68
1651579190000|2022-05-03 11:59:50|94012|93987|94029|94004|94030|94004|94007.7|93980|69
1651579200000|2022-05-03 12:00:00|94028.4|94003.4|93986.1|93961.1|94034|94009|93981.4|93949.2|77
1651579210000|2022-05-03 12:00:10|93985.6|93960.6|93983.3|93958.3|94000.6|93963.9|93968.3|93930.4|68
1651579220000|2022-05-03 12:00:20|93983.1|93958.1|93981.2|93956.2|94007.7|93969.7|93980|93955|60
1651579230000|2022-05-03 12:00:30|93970.8|93945.8|93973.8|93948.8|93995.2|93956|93963.9|93932.6|63
1651579240000|2022-05-03 12:00:40|93978.6|93953.6|93989.4|93964.4|93997.4|93969.4|93974|93942.2|70
1651579250000|2022-05-03 12:00:50|93989.2|93964.2|93989.3|93964.3|93997.4|93972.4|93987.2|93962.2|49
1651579260000|2022-05-03 12:01:00|93989.1|93964.1|94025.4|93975.4|94025.4|93987.4|93989.1|93962.4|57
1651579270000|2022-05-03 12:01:10|94023.3|93973.3|94040.7|93990.7|94041.5|94004.5|94009.1|93972.2|62
1651579280000|2022-05-03 12:01:20|94041.1|93991.1|94005.3|93980.3|94043.5|94000|94003.5|93974.1|61
1651579290000|2022-05-03 12:01:30|94004|93979|93991.8|93966.8|94023.4|93983|93991.6|93955.5|67
1651579300000|2022-05-03 12:01:40|94009.2|93959.2|93996.5|93946.5|94011.5|93971.7|93985.6|93946.5|74
1651579310000|2022-05-03 12:01:50|93981.7|93956.7|93997.2|93947.2|94008.8|93970.5|93981.7|93944.6|67
1651579320000|2022-05-03 12:02:00|93994.9|93944.9|93985|93960|93999.4|93960|93971.3|93932.2|69
1651579330000|2022-05-03 12:02:10|93997.4|93947.4|94007.3|93957.3|94015.4|93969.1|93987.1|93947.4|61
1651579340000|2022-05-03 12:02:20|94007.4|93957.4|93988.8|93963.8|94007.5|93974|93988.6|93957.4|64
1651579350000|2022-05-03 12:02:30|93990.5|93965.5|93986.4|93961.4|93991.3|93966.3|93975.9|93950.9|65
1651579360000|2022-05-03 12:02:40|93986.6|93961.6|93983.4|93958.4|93987.3|93962.3|93978.9|93953.9|55
1651579370000|2022-05-03 12:02:50|93983|93958|93947.4|93922.4|93986.8|93959.1|93943.8|93918.8|66
1651579380000|2022-05-03 12:03:00|93946.6|93921.6|93948.5|93923.5|93948.7|93923.7|93936.5|93911.5|56
1651579390000|2022-05-03 12:03:10|93948.6|93923.6|93953.1|93928.1|93966.9|93930|93948.3|93914.8|44
1651579400000|2022-05-03 12:03:20|93952.5|93927.5|93946.7|93896.7|93955.1|93930.1|93933.6|93896.7|55
1651579410000|2022-05-03 12:03:30|93947|93897|93906.8|93881.8|93947|93908.4|93906.8|93881.8|61
1651579420000|2022-05-03 12:03:40|93905.5|93880.5|93899.8|93874.8|93920.4|93884.8|93896.5|93870.4|58
1651579430000|2022-05-03 12:03:50|93901.6|93876.6|93923.6|93898.6|93926|93901|93901.6|93872.4|70
1651579440000|2022-05-03 12:04:00|93923.7|93898.7|93912.3|93887.3|93929.5|93899.6|93911.8|93878.5|53
1651579450000|2022-05-03 12:04:10|93912.4|93887.4|93921|93896|93922.7|93897.7|93909.7|93884.7|47
1651579460000|2022-05-03 12:04:20|93919.7|93894.7|93937|93912|93947.9|93912|93919.5|93894.5|46
1651579470000|2022-05-03 12:04:30|93937.1|93912.1|93936|93911|93954.6|93919.6|93935.5|93901.9|48
1651579480000|2022-05-03 12:04:40|93935.9|93910.9|93940.1|93915.1|93940.5|93915.5|93935.9|93910.9|40
1651579490000|2022-05-03 12:04:50|93940.3|93915.3|93941|93916|93954.3|93916.7|93937.6|93902.7|44
1651579500000|2022-05-03 12:05:00|93940.7|93915.7|93940.8|93915.8|93955.3|93917.4|93936.2|93904.6|51
1651579510000|2022-05-03 12:05:10|93940.2|93915.2|93952|93927|93958.5|93927.8|93940.2|93908.2|47
1651579520000|2022-05-03 12:05:20|93957.3|93932.3|93980.5|93955.5|94003.4|93966.2|93956.7|93931.7|75
1651579530000|2022-05-03 12:05:30|93981.3|93956.3|93993.1|93968.1|94006.9|93972.1|93981.3|93951.1|53
1651579540000|2022-05-03 12:05:40|93994.1|93969.1|93981.5|93956.5|94009.7|93972.1|93980.7|93941.2|67
1651579550000|2022-05-03 12:05:50|93978.4|93953.4|93968.2|93943.2|93978.4|93953.4|93967.9|93942.9|44
1651579560000|2022-05-03 12:06:00|93969|93944|93978.1|93953.1|93993.3|93953.5|93969|93939.8|64
1651579570000|2022-05-03 12:06:10|93977.6|93952.6|93997.8|93972.8|94010.1|93974.1|93977.6|93943.9|65
1651579580000|2022-05-03 12:06:20|93997.6|93972.6|94007.8|93957.8|94015.6|93980|93992.1|93953.7|63
1651579590000|2022-05-03 12:06:30|94007.5|93957.5|93999.8|93974.8|94019.8|93979.2|93998.3|93956.8|60
1651579600000|2022-05-03 12:06:40|93996.8|93971.8|93989.3|93964.3|94007.9|93971.8|93983.6|93946.8|52
1651579610000|2022-05-03 12:06:50|93989.1|93964.1|94010.4|93960.4|94015.1|93978.8|93989.1|93959.7|54
1651579620000|2022-05-03 12:07:00|93996.3|93971.3|94016.6|93966.6|94019.6|93980.5|93996.3|93957.6|56
1651579630000|2022-05-03 12:07:10|94015.8|93965.8|93997.9|93972.9|94019.7|93978.8|93996.4|93960.2|65
1651579640000|2022-05-03 12:07:20|93998.3|93973.3|93988.9|93963.9|94015.6|93976.5|93988.7|93955.1|60
1651579650000|2022-05-03 12:07:30|93987.1|93962.1|94000.1|93950.1|94005.7|93968.7|93987.1|93947.3|65
1651579660000|2022-05-03 12:07:40|94000.8|93950.8|93994.4|93944.4|94010|93967|93985.3|93944.2|64
1651579670000|2022-05-03 12:07:50|93994.9|93944.9|93985.9|93960.9|93999.6|93963.7|93985.4|93944.5|58
1651579680000|2022-05-03 12:08:00|93984.8|93959.8|94001.7|93951.7|94011.2|93973.9|93983.7|93951.7|70
1651579690000|2022-05-03 12:08:10|93999.2|93949.2|93996.5|93946.5|94000.4|93961|93981.4|93943|66
1651579700000|2022-05-03 12:08:20|93998.4|93948.4|93976.7|93951.7|93998.5|93961.9|93976.7|93941|64
1651579710000|2022-05-03 12:08:30|93977.3|93952.3|93991.4|93941.4|93991.4|93960.3|93975.1|93938.2|61
1651579720000|2022-05-03 12:08:40|93991.5|93941.5|93974.4|93949.4|93997.5|93959.7|93972.3|93933.1|57
1651579730000|2022-05-03 12:08:50|93974.3|93949.3|93999.2|93949.2|93999.2|93950.6|93972.8|93935.2|55
1651579740000|2022-05-03 12:09:00|94002.9|93952.9|93971.9|93946.9|94002.9|93963.8|93969.1|93924.8|51
1651579750000|2022-05-03 12:09:10|93971.8|93946.8|93971.8|93946.8|93985.1|93949.3|93971|93933.9|35
1651579760000|2022-05-03 12:09:20|93971.5|93946.5|93976.9|93926.9|93989.6|93951.7|93963.2|93923.8|52
1651579770000|2022-05-03 12:09:30|93977.5|93927.5|93948.7|93923.7|93977.5|93937.2|93945.4|93904.3|67
1651579780000|2022-05-03 12:09:40|93949|93924|93951|93901|93956|93924|93936|93896.7|61
1651579790000|2022-05-03 12:09:50|93950.8|93900.8|93951.1|93901.1|93955.7|93917.6|93937.5|93900.3|51
1651579800000|2022-05-03 12:10:00|93950.9|93900.9|93953|93928|93957.7|93928|93941.1|93899.9|55
1651579810000|2022-05-03 12:10:10|93965.6|93915.6|93942.5|93917.5|93973.1|93931.5|93942.5|93907.2|62
1651579820000|2022-05-03 12:10:20|93941.8|93916.8|93932.6|93907.6|93949.3|93916.8|93931|93897.4|58
1651579830000|2022-05-03 12:10:30|93932.7|93907.7|93926.8|93901.8|93945.2|93909|93926.8|93889.6|50
1651579840000|2022-05-03 12:10:40|93926.6|93901.6|93938|93888|93938.7|93902.2|93920.8|93878.7|61
1651579850000|2022-05-03 12:10:50|93925.2|93900.2|93915.2|93890.2|93931.7|93900.7|93907.6|93875.7|60
1651579860000|2022-05-03 12:11:00|93914.4|93889.4|93892.4|93842.4|93932.8|93894.6|93883.8|93833.8|76
1651579870000|2022-05-03 12:11:10|93894.9|93844.9|93879.2|93829.2|93894.9|93844.9|93852.3|93811.9|78
1651579880000|2022-05-03 12:11:20|93882.8|93832.8|93854.6|93804.6|93882.8|93832.8|93836.1|93798.1|74
1651579890000|2022-05-03 12:11:30|93856.3|93806.3|93857.4|93832.4|93876.8|93844.7|93853|93806.1|73
1651579900000|2022-05-03 12:11:40|93870.3|93820.3|93883.5|93833.5|93884.5|93841.1|93843.4|93806.6|64
1651579910000|2022-05-03 12:11:50|93884.5|93834.5|93874.2|93824.2|93884.5|93838.7|93860|93821.6|56
1651579920000|2022-05-03 12:12:00|93874.8|93824.8|93889.9|93839.9|93890.3|93849.7|93864.2|93822.9|63
1651579930000|2022-05-03 12:12:10|93889.5|93839.5|93895.5|93845.5|93898.9|93862.7|93873.4|93831.8|58
1651579940000|2022-05-03 12:12:20|93883.8|93858.8|93886.4|93836.4|93900.7|93862.5|93883.8|93836.4|41
1651579950000|2022-05-03 12:12:30|93886.6|93836.6|93860.9|93835.9|93886.6|93847.9|93859.6|93832.2|47
1651579960000|2022-05-03 12:12:40|93856.6|93831.6|93881.2|93856.2|93894.5|93856.2|93856.2|93819.1|55
1651579970000|2022-05-03 12:12:50|93881.5|93856.5|93886.6|93861.6|93901.8|93865|93881.1|93843.6|62
1651579980000|2022-05-03 12:13:00|93886.4|93861.4|93889.8|93864.8|93900.4|93865.9|93884.5|93844.5|53
1651579990000|2022-05-03 12:13:10|93889.9|93864.9|93878.6|93853.6|93902.6|93866.7|93870.2|93834.3|65
1651580000000|2022-05-03 12:13:20|93878.4|93853.4|93878.6|93853.6|93898.5|93860.7|93877.4|93840.8|58
1651580010000|2022-05-03 12:13:30|93880.8|93855.8|93881.3|93856.3|93882.7|93857.7|93878.7|93853.7|41
1651580020000|2022-05-03 12:13:40|93880.8|93855.8|93884.8|93859.8|93903.2|93863.7|93880.8|93848.4|54
1651580030000|2022-05-03 12:13:50|93883|93858|93887.5|93862.5|93897.4|93862.6|93882.7|93847.4|45
1651580040000|2022-05-03 12:14:00|93886.6|93861.6|93886.7|93861.7|93888.1|93863.1|93884.8|93859.8|34
1651580050000|2022-05-03 12:14:10|93886.9|93861.9|93896.5|93871.5|93906.5|93874.9|93886.9|93853.5|49
1651580060000|2022-05-03 12:14:20|93908.4|93858.4|93897.9|93872.9|93910.4|93873|93894.2|93858.4|48
1651580070000|2022-05-03 12:14:30|93897.8|93872.8|93895.8|93870.8|93904.8|93872.8|93891.7|93853.9|48
1651580080000|2022-05-03 12:14:40|93895.9|93870.9|93892.8|93867.8|93905.4|93870.9|93886.8|93849.8|49
1651580090000|2022-05-03 12:14:50|93892.7|93867.7|93890.5|93865.5|93910.3|93872.8|93890.5|93860.3|40
1651580100000|2022-05-03 12:15:00|93888|93863|93873.5|93848.5|93888|93863|93870.5|93835.3|56
1651580110000|2022-05-03 12:15:10|93873.6|93848.6|93871.4|93846.4|93888.5|93851.5|93871.1|93833.8|44
1651580120000|2022-05-03 12:15:20|93871.2|93846.2|93856.5|93831.5|93885.9|93847.7|93849.3|93818.7|67
1651580130000|2022-05-03 12:15:30|93857.5|93832.5|93868.2|93818.2|93869|93834.5|93855.1|93818.2|53
1651580140000|2022-05-03 12:15:40|93858.5|93833.5|93860|93835|93873|93837.5|93858.3|93821.2|58
1651580150000|2022-05-03 12:15:50|93859.9|93834.9|93849.2|93824.2|93859.9|93834.9|93849.2|93824.2|49
1651580160000|2022-05-03 12:16:00|93848.5|93823.5|93850.4|93825.4|93867.5|93835.4|93847.8|93815|59
1651580170000|2022-05-03 12:16:10|93851.9|93826.9|93851.8|93826.8|93859.8|93834.8|93851.4|93826.4|58
1651580180000|2022-05-03 12:16:20|93852.1|93827.1|93847.8|93822.8|93852.7|93827.7|93847.2|93822.2|46
1651580190000|2022-05-03 12:16:30|93848.9|93823.9|93855.7|93830.7|93856.9|93831.9|93848.5|93823.5|35
1651580200000|2022-05-03 12:16:40|93856.4|93831.4|93857.3|93832.3|93861.5|93836.5|93854.8|93829.8|44
1651580210000|2022-05-03 12:16:50|93857.6|93832.6|93882.9|93857.9|93890.5|93860.5|93855.9|93830.9|54
1651580220000|2022-05-03 12:17:00|93882.7|93857.7|93892.6|93867.6|93902.4|93867.6|93882.7|93849.9|53
1651580230000|2022-05-03 12:17:10|93892.9|93867.9|93896.7|93871.7|93898.1|93873.1|93892.8|93867.8|38
1651580240000|2022-05-03 12:17:20|93897.7|93872.7|93902.9|93877.9|93907.6|93882.6|93897.7|93872.7|42
1651580250000|2022-05-03 12:17:30|93903|93878|93909.6|93884.6|93910.9|93885.9|93902.7|93877.7|36
1651580260000|2022-05-03 12:17:40|93909.3|93884.3|93907.9|93882.9|93910|93885|93905.3|93880.3|40
1651580270000|2022-05-03 12:17:50|93906.9|93881.9|93903|93878|93906.9|93881.9|93898.1|93873.1|47
1651580280000|2022-05-03 12:18:00|93904.4|93879.4|93907.4|93882.4|93907.4|93882.4|93904|93879|39
1651580290000|2022-05-03 12:18:10|93905.1|93880.1|93901.5|93876.5|93907.2|93882.2|93901.5|93876.5|37
1651580300000|2022-05-03 12:18:20|93903.7|93878.7|93928.7|93878.7|93928.8|93894.3|93903.6|93878.6|41
1651580310000|2022-05-03 12:18:30|93928.9|93878.9|93906|93881|93928.9|93889.3|93902.7|93866.6|53
1651580320000|2022-05-03 12:18:40|93905.3|93880.3|93915.3|93890.3|93928.2|93890.3|93903.7|93874.6|51
1651580330000|2022-05-03 12:18:50|93915.2|93890.2|93961|93911|93962|93923.4|93914.6|93889.6|48
1651580340000|2022-05-03 12:19:00|93962.8|93912.8|93962.6|93937.6|93974.4|93937.6|93951.6|93912.8|48
1651580350000|2022-05-03 12:19:10|93960.5|93935.5|93968.1|93943.1|93979.7|93943.8|93960.5|93924|46
1651580360000|2022-05-03 12:19:20|93968.2|93943.2|93961.5|93911.5|93979.1|93944.7|93953.9|93911|63
1651580370000|2022-05-03 12:19:30|93963.6|93913.6|93945.6|93920.6|93963.9|93925.5|93943.7|93905|50
1651580380000|2022-05-03 12:19:40|93945.4|93920.4|93940.8|93915.8|93955.3|93921.5|93936.8|93897.6|44
1651580390000|2022-05-03 12:19:50|93954.3|93904.3|93942.2|93892.2|93958.8|93921|93940.5|93892.2|49
1651580400000|2022-05-03 12:20:00|93943.2|93893.2|93937.8|93912.8|93951.4|93913.7|93926.9|93888.5|67
1651580410000|2022-05-03 12:20:10|93937.6|93912.6|93937.7|93912.7|93950.8|93917.4|93936.7|93898.8|52
1651580420000|2022-05-03 12:20:20|93936.6|93911.6|93942.9|93917.9|93960.9|93920.9|93936.3|93903.9|66
1651580430000|2022-05-03 12:20:30|93943.2|93918.2|93947.4|93922.4|93960.2|93923.7|93936.8|93899.3|67
1651580440000|2022-05-03 12:20:40|93947.3|93922.3|93960.6|93910.6|93963|93924|93945.4|93907.4|56
1651580450000|2022-05-03 12:20:50|93961.3|93911.3|93947.2|93922.2|93961.4|93922.9|93937.3|93901.2|67
1651580460000|2022-05-03 12:21:00|93946.9|93921.9|93964.2|93914.2|93970.6|93934.2|93945.5|93913|56
1651580470000|2022-05-03 12:21:10|93964.6|93914.6|93935.1|93910.1|93964.7|93929.2|93934.1|93902.8|64
1651580480000|2022-05-03 12:21:20|93934.9|93909.9|93933.8|93908.8|93936.1|93911.1|93933.2|93908.2|44
1651580490000|2022-05-03 12:21:30|93933.5|93908.5|93945.5|93920.5|93951|93920.5|93932.5|93900.9|44
1651580500000|2022-05-03 12:21:40|93963.6|93913.6|93961|93936|93973.5|93937.3|93946.5|93909|64
1651580510000|2022-05-03 12:21:50|93960.9|93935.9|93964.9|93939.9|93977.5|93940.3|93958.9|93923.4|65
1651580520000|2022-05-03 12:22:00|93964.3|93939.3|93968.7|93943.7|93980|93945.1|93959.6|93921|55
1651580530000|2022-05-03 12:22:10|93966.1|93941.1|93968|93918|93975.3|93941.1|93956|93917.4|54
1651580540000|2022-05-03 12:22:20|93957.1|93932.1|93972.2|93922.2|93979.6|93934.6|93954.5|93920.3|50
1651580550000|2022-05-03 12:22:30|93971.9|93921.9|93986.8|93936.8|93988.2|93938.2|93969.6|93919.6|64
1651580560000|2022-05-03 12:22:40|93987|93937|93985.3|93935.3|93990.5|93940.5|93979.7|93929.7|65
1651580570000|2022-05-03 12:22:50|93980.3|93930.3|93977.7|93927.7|93987.2|93937.2|93973.8|93923.8|46
1651580580000|2022-05-03 12:23:00|93978|93928|93975.6|93925.6|93981.4|93931.4|93974.2|93924.2|53
1651580590000|2022-05-03 12:23:10|93975.5|93925.5|93950.8|93900.8|93976|93926|93939.8|93898.7|58
1651580600000|2022-05-03 12:23:20|93950.9|93900.9|93945.7|93895.7|93951.5|93901.5|93945.6|93895.6|58
1651580610000|2022-05-03 12:23:30|93946.2|93896.2|93961.6|93911.6|93965.8|93915.8|93946.1|93896.1|56
1651580620000|2022-05-03 12:23:40|93961.8|93911.8|93944.9|93894.9|93961.8|93922.5|93943|93893|59
1651580630000|2022-05-03 12:23:50|93945.6|93895.6|93931.8|93881.8|93945.6|93896.7|93921.5|93880.5|63
1651580640000|2022-05-03 12:24:00|93931.7|93881.7|93940.3|93890.3|93940.3|93890.3|93929.2|93879.2|57
1651580650000|2022-05-03 12:24:10|93940|93890|93943|93893|93946.3|93906.6|93927.4|93888.4|69
1651580660000|2022-05-03 12:24:20|93944.1|93894.1|93930.3|93905.3|93944.5|93906.7|93929.6|93893.3|40
1651580670000|2022-05-03 12:24:30|93930.1|93905.1|93926.1|93876.1|93934.8|93905.2|93914.4|93874.1|60
1651580680000|2022-05-03 12:24:40|93925|93875|93922|93872|93926.9|93884.8|93909.8|93871|40
1651580690000|2022-05-03 12:24:50|93922.3|93872.3|93921.6|93871.6|93923.4|93885.9|93907.2|93871.4|53
1651580700000|2022-05-03 12:25:00|93921.4|93871.4|93923.4|93873.4|93925|93875|93921.4|93871.4|63
1651580710000|2022-05-03 12:25:10|93922.7|93872.7|93907.3|93882.3|93925.1|93883.5|93907.3|93868|66
1651580720000|2022-05-03 12:25:20|93907.7|93882.7|93904.7|93854.7|93919.2|93883.6|93890.7|93852.8|52
1651580730000|2022-05-03 12:25:30|93904.6|93854.6|93904.9|93854.9|93906.5|93866.8|93890.5|93849.3|50
1651580740000|2022-05-03 12:25:40|93890.1|93865.1|93892.2|93867.2|93914.3|93869.9|93887.7|93851.5|59
1651580750000|2022-05-03 12:25:50|93892|93867|93899.5|93849.5|93913.9|93867|93876.4|93839.5|67
1651580760000|2022-05-03 12:26:00|93899.6|93849.6|93888.9|93838.9|93900.9|93858.9|93877|93837.5|62
1651580770000|2022-05-03 12:26:10|93888.8|93838.8|93884.7|93834.7|93890.6|93852.5|93870.9|93829.2|62
1651580780000|2022-05-03 12:26:20|93884.9|93834.9|93885.2|93835.2|93896.1|93848.9|93871.2|93834.9|64
1651580790000|2022-05-03 12:26:30|93885.7|93835.7|93885.5|93835.5|93892.1|93842.1|93880.9|93830.9|66
1651580800000|2022-05-03 12:26:40|93873.7|93848.7|93873.2|93848.2|93889.5|93850.5|93872.6|93834.5|58
1651580810000|2022-05-03 12:26:50|93874.7|93849.7|93879.9|93829.9|93885.1|93851|93868.9|93829.9|55
1651580820000|2022-05-03 12:27:00|93880|93830|93867.5|93842.5|93885.3|93845.2|93866|93830|63
1651580830000|2022-05-03 12:27:10|93869.2|93844.2|93882|93832|93884.3|93846|93864.7|93829.9|63
1651580840000|2022-05-03 12:27:20|93868.9|93843.9|93890.6|93840.6|93893.7|93852.4|93868.9|93834|62
1651580850000|2022-05-03 12:27:30|93891|93841|93897.2|93847.2|93897.9|93847.9|93891|93841|56
1651580860000|2022-05-03 12:27:40|93896.7|93846.7|93898.8|93848.8|93902.3|93862.3|93885.5|93845.9|58
1651580870000|2022-05-03 12:27:50|93898.6|93848.6|93898.3|93848.3|93902.3|93852.3|93897|93847|58
1651580880000|2022-05-03 12:28:00|93898.1|93848.1|93894.9|93844.9|93900.6|93859|93879.9|93843|59
1651580890000|2022-05-03 12:28:10|93894.1|93844.1|93883.6|93858.6|93898.4|93860.1|93882.3|93839.7|66
1651580900000|2022-05-03 12:28:20|93883|93858|93895.5|93845.5|93898.3|93859.2|93881.7|93844.6|51
1651580910000|2022-05-03 12:28:30|93896.1|93846.1|93898.8|93848.8|93900.2|93861|93877.2|93840.2|52
1651580920000|2022-05-03 12:28:40|93886.2|93861.2|93899.2|93849.2|93900.7|93863.5|93884.1|93845.3|53
1651580930000|2022-05-03 12:28:50|93898.1|93848.1|93886.5|93836.5|93898.1|93861.2|93875.1|93836.1|46
1651580940000|2022-05-03 12:29:00|93886.3|93836.3|93884.7|93834.7|93888.3|93845.3|93869.6|93831.5|57
1651580950000|2022-05-03 12:29:10|93884.5|93834.5|93887.2|93837.2|93887.6|93837.6|93882.3|93832.3|47
1651580960000|2022-05-03 12:29:20|93888.6|93838.6|93883.6|93833.6|93888.6|93849.8|93869.9|93832.7|53
1651580970000|2022-05-03 12:29:30|93871.4|93846.4|93870.9|93845.9|93888.7|93849.1|93869|93834.2|54
1651580980000|2022-05-03 12:29:40|93871.5|93846.5|93872.8|93847.8|93885.4|93849.1|93869.2|93831.6|51
1651580990000|2022-05-03 12:29:50|93873.6|93848.6|93887.4|93837.4|93893.5|93854.1|93872.5|93836.4|44
1651581000000|2022-05-03 12:30:00|93886.6|93836.6|93879.9|93854.9|93898.8|93854.9|93877.4|93835.1|60
1651581010000|2022-05-03 12:30:10|93878.1|93853.1|93884|93834|93892.9|93853.1|93872.7|93834|52
1651581020000|2022-05-03 12:30:20|93884.6|93834.6|93887.3|93837.3|93887.3|93847.6|93870.3|93832.7|53
1651581030000|2022-05-03 12:30:30|93886.7|93836.7|93883.1|93833.1|93888.4|93850.3|93870.8|93833.1|57
1651581040000|2022-05-03 12:30:40|93880.8|93830.8|93888.6|93838.6|93889.7|93843.5|93868.5|93829.8|54
1651581050000|2022-05-03 12:30:50|93888.7|93838.7|93872.8|93822.8|93889.8|93848.7|93863.2|93822.1|69
1651581060000|2022-05-03 12:31:00|93876.4|93826.4|93863.1|93838.1|93879.7|93844.8|93860.6|93822.9|62
1651581070000|2022-05-03 12:31:10|93862.8|93837.8|93862.6|93837.6|93875.2|93839.8|93858.7|93821.2|65
1651581080000|2022-05-03 12:31:20|93861|93836|93865.2|93840.2|93883.9|93847.1|93845.5|93820.5|71
1651581090000|2022-05-03 12:31:30|93867.5|93842.5|93871.3|93846.3|93880.8|93846.3|93866.5|93830.4|60
1651581100000|2022-05-03 12:31:40|93871.8|93846.8|93865.6|93840.6|93872.7|93847.7|93865.4|93840.4|60
1651581110000|2022-05-03 12:31:50|93865.7|93840.7|93867|93842|93870.7|93845.7|93860.3|93835.3|61
1651581120000|2022-05-03 12:32:00|93867.3|93842.3|93884.3|93859.3|93884.3|93859.3|93865.1|93840.1|65
1651581130000|2022-05-03 12:32:10|93890.6|93865.6|93902.7|93852.7|93904|93866.2|93886.1|93847.4|60
1651581140000|2022-05-03 12:32:20|93902.4|93852.4|93893.9|93868.9|93908.3|93870.3|93892.9|93849.4|61
1651581150000|2022-05-03 12:32:30|93894.3|93869.3|93906.2|93856.2|93910.3|93871.4|93894.3|93854.5|54
1651581160000|2022-05-03 12:32:40|93905.6|93855.6|93939.1|93914.1|93939.3|93914.1|93895.3|93855.2|69
1651581170000|2022-05-03 12:32:50|93935.3|93910.3|93945.6|93895.6|93956.4|93915.5|93935.3|93894.1|68
1651581180000|2022-05-03 12:33:00|93945.8|93895.8|93915.1|93865.1|93948.8|93898.8|93903.2|93864.5|69
1651581190000|2022-05-03 12:33:10|93913.6|93863.6|93923.7|93873.7|93926.4|93880.1|93902.7|93863.6|65
1651581200000|2022-05-03 12:33:20|93923.6|93873.6|93896.4|93871.4|93923.9|93876.3|93890|93850.2|61
1651581210000|2022-05-03 12:33:30|93896.6|93871.6|93898.4|93873.4|93899.7|93874.7|93895.9|93870.9|50
1651581220000|2022-05-03 12:33:40|93897.5|93872.5|93910.5|93860.5|93910.5|93879|93897.5|93860.1|55
1651581230000|2022-05-03 12:33:50|93910.6|93860.6|93893.1|93843.1|93922.3|93882.9|93888.7|93843.1|62
1651581240000|2022-05-03 12:34:00|93892.3|93842.3|93882.1|93857.1|93894.6|93858.3|93874.9|93841.4|69
1651581250000|2022-05-03 12:34:10|93882.6|93857.6|93887.2|93862.2|93904.4|93868.9|93882.6|93848.8|61
1651581260000|2022-05-03 12:34:20|93888.1|93863.1|93896.8|93871.8|93903.8|93873.6|93885.6|93849.7|65
1651581270000|2022-05-03 12:34:30|93896.9|93871.9|93896.4|93871.4|93910.6|93873.4|93894.1|93857.1|44
1651581280000|2022-05-03 12:34:40|93896.2|93871.2|93892.9|93867.9|93896.3|93871.3|93889.2|93864.2|55
1651581290000|2022-05-03 12:34:50|93893.6|93868.6|93890.1|93865.1|93898.2|93873.2|93888.4|93863.4|59
1651581300000|2022-05-03 12:35:00|93889.4|93864.4|93885.6|93860.6|93889.5|93864.5|93880.3|93855.3|59
1651581310000|2022-05-03 12:35:10|93885.3|93860.3|93878|93853|93897.7|93860.9|93878|93843|54
1651581320000|2022-05-03 12:35:20|93878.1|93853.1|93881.2|93856.2|93905.8|93865|93876.3|93835.3|69
1651581330000|2022-05-03 12:35:30|93893|93843|93866.1|93841.1|93893.6|93853.7|93862.8|93823.9|70
1651581340000|2022-05-03 12:35:40|93855.5|93830.5|93865.3|93840.3|93871.4|93840.4|93846|93811.7|76
1651581350000|2022-05-03 12:35:50|93861.4|93836.4|93854.1|93829.1|93865.8|93838.8|93848|93813.2|58
1651581360000|2022-05-03 12:36:00|93852.8|93827.8|93839.2|93814.2|93869.7|93831.7|93837.7|93801|73
1651581370000|2022-05-03 12:36:10|93837.5|93812.5|93827.4|93802.4|93844.1|93815.7|93818.1|93781.6|69
1651581380000|2022-05-03 12:36:20|93826.8|93801.8|93812|93787|93841.1|93803|93805.4|93767.9|68
1651581390000|2022-05-03 12:36:30|93811.1|93786.1|93836.1|93811.1|93856.4|93822.8|93810.7|93784.2|66
1651581400000|2022-05-03 12:36:40|93848.4|93798.4|93844.4|93819.4|93853.8|93819.8|93830.2|93796.8|62
1651581410000|2022-05-03 12:36:50|93844.6|93819.6|93840.9|93815.9|93862.4|93825.6|93840.9|93808.7|57
1651581420000|2022-05-03 12:37:00|93840.8|93815.8|93841.5|93816.5|93867.8|93834.4|93837.9|93800.2|68
1651581430000|2022-05-03 12:37:10|93855.5|93805.5|93848.7|93823.7|93863.5|93826.6|93844.6|93805.4|61
1651581440000|2022-05-03 12:37:20|93848.6|93823.6|93859.2|93809.2|93859.8|93823.6|93843.3|93804.5|56
1651581450000|2022-05-03 12:37:30|93858.8|93808.8|93853.7|93828.7|93864.3|93831.9|93847.4|93808.8|53
1651581460000|2022-05-03 12:37:40|93854|93829|93855.2|93830.2|93865.4|93830.7|93850.8|93814.1|60
1651581470000|2022-05-03 12:37:50|93854.5|93829.5|93862.3|93812.3|93866.9|93832.4|93852.7|93808.7|63
1651581480000|2022-05-03 12:38:00|93863|93813|93851.6|93826.6|93870.4|93828.4|93848.8|93807|72
1651581490000|2022-05-03 12:38:10|93851.7|93826.7|93849.3|93824.3|93865|93827.9|93847.6|93808.3|64
1651581500000|2022-05-03 12:38:20|93849.6|93824.6|93861.5|93811.5|93870|93830.2|93849.1|93811.4|43
1651581510000|2022-05-03 12:38:30|93863.4|93813.4|93850|93825|93864.6|93827.7|93845.9|93808.9|60
1651581520000|2022-05-03 12:38:40|93848.8|93823.8|93850.8|93825.8|93867|93830.4|93847.7|93810.7|70
1651581530000|2022-05-03 12:38:50|93849.8|93824.8|93848.2|93823.2|93864.4|93826.8|93847.6|93809.5|55
1651581540000|2022-05-03 12:39:00|93847.9|93822.9|93852.3|93827.3|93864.3|93828.6|93846.8|93810.3|53
1651581550000|2022-05-03 12:39:10|93851.8|93826.8|93853.1|93828.1|93867.7|93832.5|93851.8|93814.7|51
1651581560000|2022-05-03 12:39:20|93852.9|93827.9|93859.7|93809.7|93862.4|93827.9|93848.7|93808.1|62
1651581570000|2022-05-03 12:39:30|93859.1|93809.1|93862.9|93812.9|93863.4|93813.4|93859.1|93809.1|40
1651581580000|2022-05-03 12:39:40|93862.5|93812.5|93849.6|93824.6|93864.1|93826.1|93845.5|93803.6|63
1651581590000|2022-05-03 12:39:50|93862.9|93812.9|93843.4|93793.4|93866.5|93820.4|93838.1|93788.1|69
1651581600000|2022-05-03 12:40:00|93843|93793|93854|93804|93856.9|93806.9|93842.7|93792.7|65
1651581610000|2022-05-03 12:40:10|93850.8|93800.8|93857.2|93807.2|93858.8|93808.8|93843.9|93793.9|72
1651581620000|2022-05-03 12:40:20|93857.4|93807.4|93870.7|93820.7|93870.7|93832|93842.4|93803.2|66
1651581630000|2022-05-03 12:40:30|93871.4|93821.4|93889|93864|93897.3|93865.5|93862.4|93821.3|57
1651581640000|2022-05-03 12:40:40|93888.9|93863.9|93901.6|93851.6|93901.6|93864.6|93886.8|93851.5|53
1651581650000|2022-05-03 12:40:50|93902|93852|93919.2|93894.2|93927.6|93894.7|93889.3|93851.6|76
1651581660000|2022-05-03 12:41:00|93920.9|93895.9|93922.3|93897.3|93944.6|93905.7|93920.9|93883.9|59
1651581670000|2022-05-03 12:41:10|93920.2|93895.2|93918.7|93893.7|93935.5|93897.7|93918.5|93882.4|48
1651581680000|2022-05-03 12:41:20|93918.5|93893.5|93909.1|93884.1|93932.1|93893.7|93906.2|93869.3|46
1651581690000|2022-05-03 12:41:30|93909|93884|93918.3|93868.3|93925|93886|93898.1|93860.4|63
1651581700000|2022-05-03 12:41:40|93917.8|93867.8|93912.1|93887.1|93921.2|93887.1|93906.4|93867.4|42
1651581710000|2022-05-03 12:41:50|93928.8|93878.8|93973|93923|93973|93932.4|93913.2|93874.4|55
1651581720000|2022-05-03 12:42:00|93973.6|93923.6|93970.2|93920.2|93973.6|93927.9|93946.3|93905|62
1651581730000|2022-05-03 12:42:10|93972.7|93922.7|93951.9|93901.9|93974.5|93938|93941|93901.4|62
1651581740000|2022-05-03 12:42:20|93938.8|93913.8|93944.6|93894.6|93944.9|93913.8|93914.2|93878.6|51
1651581750000|2022-05-03 12:42:30|93944.7|93894.7|93931.2|93906.2|93946.3|93910.7|93927.7|93889.7|60
1651581760000|2022-05-03 12:42:40|93931|93906|93940.7|93915.7|93961.9|93923.1|93931|93899.2|64
1651581770000|2022-05-03 12:42:50|93953.2|93903.2|93943.7|93918.7|93958.9|93922.2|93938.5|93899.9|65
1651581780000|2022-05-03 12:43:00|93944.4|93919.4|93967.5|93917.5|93976.3|93939.5|93944.4|93907.9|64
1651581790000|2022-05-03 12:43:10|93956.5|93931.5|93965|93940|93978.3|93940.8|93955.2|93923.3|52
1651581800000|2022-05-03 12:43:20|93965.1|93940.1|93960.3|93935.3|93980.1|93942|93953.5|93918.7|58
1651581810000|2022-05-03 12:43:30|93974|93924|93970.4|93920.4|93980.3|93946|93947.5|93907.3|62
1651581820000|2022-05-03 12:43:40|93974.1|93924.1|93969.1|93919.1|93977.2|93938.6|93955.9|93916.8|53
1651581830000|2022-05-03 12:43:50|93966.3|93916.3|93952.5|93927.5|93966.3|93927.6|93945.6|93906.5|53
1651581840000|2022-05-03 12:44:00|93952.2|93927.2|93956.8|93931.8|93970.2|93932.8|93950.6|93914.5|50
1651581850000|2022-05-03 12:44:10|93957|93932|93966.8|93916.8|93970.4|93933.1|93953.1|93915.7|49
1651581860000|2022-05-03 12:44:20|93966.9|93916.9|93959.1|93909.1|93967.3|93917.3|93958.6|93908.6|61
1651581870000|2022-05-03 12:44:30|93958.6|93908.6|93941.4|93891.4|93958.6|93908.6|93941.4|93891.4|47
1651581880000|2022-05-03 12:44:40|93942.8|93892.8|93930.5|93880.5|93942.8|93892.8|93922.3|93872.3|58
1651581890000|2022-05-03 12:44:50|93930.8|93880.8|93922|93872|93931.5|93886.1|93904.4|93867.5|51
1651581900000|2022-05-03 12:45:00|93922.2|93872.2|93926.8|93876.8|93930|93889.4|93910.4|93872.1|61
1651581910000|2022-05-03 12:45:10|93927.7|93877.7|93938.2|93888.2|93939.9|93894.2|93917.5|93876.9|56
1651581920000|2022-05-03 12:45:20|93938.9|93888.9|93937.1|93887.1|93940.9|93898.4|93923.4|93883.5|55
1651581930000|2022-05-03 12:45:30|93935.8|93885.8|93940.2|93890.2|93942.8|93892.8|93933.6|93883.6|59
1651581940000|2022-05-03 12:45:40|93940.1|93890.1|93937.1|93887.1|93941.3|93891.3|93937|93887|38
1651581950000|2022-05-03 12:45:50|93936.7|93886.7|93934|93884|93936.9|93886.9|93932.1|93882.1|50
1651581960000|2022-05-03 12:46:00|93933.8|93883.8|93929.7|93879.7|93934.1|93884.1|93928.7|93878.7|37
1651581970000|2022-05-03 12:46:10|93917.6|93892.6|93916.3|93891.3|93917.7|93892.7|93915.6|93890.6|18
1651581980000|2022-05-03 12:46:20|93916|93891|93914.6|93889.6|93916.4|93891.4|93914.6|93889.6|17
1651581990000|2022-05-03 12:46:30|93915.2|93890.2|93910.6|93885.6|93931.2|93893.7|93910.5|93872.8|39
1651582000000|2022-05-03 12:46:40|93910.5|93885.5|93931.9|93881.9|93931.9|93891.4|93907.8|93869.7|47
1651582010000|2022-05-03 12:46:50|93931.8|93881.8|93931.3|93906.3|93943.8|93906.3|93924.4|93881.8|50
1651582020000|2022-05-03 12:47:00|93931.2|93906.2|93945.7|93895.7|93951.6|93912.5|93931|93892|61
1651582030000|2022-05-03 12:47:10|93945.9|93895.9|93953.5|93903.5|93956.3|93906.3|93943.1|93893.1|63
1651582040000|2022-05-03 12:47:20|93953.3|93903.3|93959.9|93909.9|93976.8|93926.8|93953.3|93903.3|62
1651582050000|2022-05-03 12:47:30|93958.8|93908.8|93947|93922|93960.8|93922|93937.7|93893.8|64
1651582060000|2022-05-03 12:47:40|93947.1|93922.1|93948.7|93923.7|93960|93924.4|93945.5|93909.4|41
1651582070000|2022-05-03 12:47:50|93948.9|93923.9|93948.1|93923.1|93949|93924|93945.9|93920.9|35
1651582080000|2022-05-03 12:48:00|93947.9|93922.9|93940.3|93915.3|93957.8|93922.9|93939|93902.5|43
1651582090000|2022-05-03 12:48:10|93939.8|93914.8|93944.8|93919.8|93945|93920|93938|93913|42
1651582100000|2022-05-03 12:48:20|93944.4|93919.4|93938.3|93913.3|93950.2|93920.5|93937.2|93897.7|47
1651582110000|2022-05-03 12:48:30|93938.8|93913.8|93923.8|93898.8|93951|93914.8|93923|93889.4|56
1651582120000|2022-05-03 12:48:40|93924.3|93899.3|93916.6|93891.6|93938|93904.9|93914.9|93884|52
1651582130000|2022-05-03 12:48:50|93917.3|93892.3|93933.3|93908.3|93939.1|93909.4|93916.8|93887.5|62
1651582140000|2022-05-03 12:49:00|93933.2|93908.2|93923.5|93898.5|93934.3|93909.3|93923.2|93898.2|51
1651582150000|2022-05-03 12:49:10|93923.3|93898.3|93921.5|93896.5|93937.3|93906.8|93917.1|93879.9|67
1651582160000|2022-05-03 12:49:20|93921.4|93896.4|93927.6|93902.6|93936.6|93904.2|93920.7|93884.6|60
1651582170000|2022-05-03 12:49:30|93926.2|93901.2|93920.4|93895.4|93934.1|93902.7|93915.7|93884|51
1651582180000|2022-05-03 12:49:40|93921.4|93896.4|93929.4|93904.4|93929.6|93904.6|93918.2|93893.2|49
1651582190000|2022-05-03 12:49:50|93929.6|93904.6|93929|93904|93943.1|93905.3|93928.1|93889.9|44
1651582200000|2022-05-03 12:50:00|93929.3|93904.3|93922.8|93897.8|93929.7|93904.7|93922.7|93897.7|55
1651582210000|2022-05-03 12:50:10|93925.8|93900.8|93922.7|93897.7|93940.5|93904.5|93922.2|93887.5|44
1651582220000|2022-05-03 12:50:20|93922.2|93897.2|93921.7|93896.7|93934.7|93897.7|93911.4|93884.5|59
1651582230000|2022-05-03 12:50:30|93922.3|93897.3|93924.2|93874.2|93932|93898.9|93913.1|93863.1|62
1651582240000|2022-05-03 12:50:40|93925.7|93875.7|93924.1|93899.1|93937.8|93899.1|93915|93875.7|60
1651582250000|2022-05-03 12:50:50|93937.1|93887.1|93926|93901|93940.6|93903.3|93923.2|93887.1|55
1651582260000|2022-05-03 12:51:00|93925.4|93900.4|93923.6|93898.6|93925.4|93900.4|93922.8|93897.8|30
1651582270000|2022-05-03 12:51:10|93923.7|93898.7|93912.5|93887.5|93928.7|93900.6|93912.5|93877|44
1651582280000|2022-05-03 12:51:20|93912.1|93887.1|93917.7|93892.7|93935|93895.8|93910.5|93878.6|54
1651582290000|2022-05-03 12:51:30|93917.6|93892.6|93919|93869|93931.4|93892.8|93914.1|93867.5|50
1651582300000|2022-05-03 12:51:40|93918.8|93868.8|93896.2|93871.2|93923.5|93882.9|93893.7|93853|67
1651582310000|2022-05-03 12:51:50|93896|93871|93906.1|93856.1|93908.6|93872.1|93889.3|93850.4|58
1651582320000|2022-05-03 12:52:00|93908.4|93858.4|93888.9|93838.9|93911.2|93861.2|93888.9|93838.9|57
1651582330000|2022-05-03 12:52:10|93887.8|93837.8|93897.6|93847.6|93897.6|93847.6|93885.2|93835.2|59
1651582340000|2022-05-03 12:52:20|93898.6|93848.6|93882.3|93857.3|93900.8|93857.6|93882.1|93843.9|57
1651582350000|2022-05-03 12:52:30|93882.1|93857.1|93900.4|93850.4|93901.2|93858|93878.9|93844.1|46
1651582360000|2022-05-03 12:52:40|93899.3|93849.3|93907|93882|93921.1|93884.8|93899.3|93849.3|62
1651582370000|2022-05-03 12:52:50|93906.5|93881.5|93921.6|93896.6|93938.4|93898.9|93906.5|93868.7|67
1651582380000|2022-05-03 12:53:00|93922.5|93897.5|93913.9|93888.9|93938|93899.9|93913.1|93875.6|59
1651582390000|2022-05-03 12:53:10|93913.8|93888.8|93918.7|93868.7|93920.8|93889.8|93907.2|93864.8|49
1651582400000|2022-05-03 12:53:20|93918.6|93868.6|93924|93874|93926.3|93876.3|93918.6|93868.6|40
1651582410000|2022-05-03 12:53:30|93924.1|93874.1|93922|93872|93929|93888.2|93910.8|93865.4|63
1651582420000|2022-05-03 12:53:40|93922.2|93872.2|93925.2|93875.2|93925.6|93875.6|93921|93871|32
1651582430000|2022-05-03 12:53:50|93925.4|93875.4|93929.8|93879.8|93936.5|93886.5|93925.4|93875.4|57
1651582440000|2022-05-03 12:54:00|93929.3|93879.3|93929.4|93879.4|93931.7|93881.7|93927.1|93877.1|47
1651582450000|2022-05-03 12:54:10|93929.6|93879.6|93918.7|93868.7|93930.4|93880.4|93918.7|93868.7|49
1651582460000|2022-05-03 12:54:20|93919.4|93869.4|93921.5|93871.5|93923.5|93886.4|93909.5|93867.3|54
1651582470000|2022-05-03 12:54:30|93921.4|93871.4|93927.2|93877.2|93929.6|93879.6|93920.4|93870.4|36
1651582480000|2022-05-03 12:54:40|93928.3|93878.3|93923.5|93873.5|93929.2|93879.2|93919.3|93869.3|43
1651582490000|2022-05-03 12:54:50|93922.8|93872.8|93917.8|93867.8|93925.5|93875.5|93917|93867|38
1651582500000|2022-05-03 12:55:00|93917.6|93867.6|93910.5|93885.5|93925.3|93886.7|93910.2|93865.7|45
1651582510000|2022-05-03 12:55:10|93910.9|93885.9|93900.9|93850.9|93924.6|93887.1|93900.6|93850.6|49
1651582520000|2022-05-03 12:55:20|93901.2|93851.2|93872.7|93847.7|93901.2|93859.1|93872.6|93832.6|57
1651582530000|2022-05-03 12:55:30|93885.4|93835.4|93867.1|93842.1|93885.4|93846.9|93865|93831.7|46
1651582540000|2022-05-03 12:55:40|93867.4|93842.4|93885.1|93835.1|93885.1|93843.2|93867.3|93826.4|43
1651582550000|2022-05-03 12:55:50|93886.2|93836.2|93881.6|93831.6|93886.2|93847.4|93868.2|93827.4|55
1651582560000|2022-05-03 12:56:00|93881.8|93831.8|93883.1|93833.1|93886.7|93836.7|93878.9|93828.9|48
1651582570000|2022-05-03 12:56:10|93883.3|93833.3|93906.4|93856.4|93910.8|93860.8|93879.8|93829.8|61
1651582580000|2022-05-03 12:56:20|93908.1|93858.1|93922.5|93872.5|93929.1|93882.5|93901|93853.6|68
1651582590000|2022-05-03 12:56:30|93922.2|93872.2|93925.9|93875.9|93931.2|93888.8|93908.8|93872.2|55
1651582600000|2022-05-03 12:56:40|93924.9|93874.9|93948.9|93898.9|93952|93911.9|93913.7|93874.2|46
1651582610000|2022-05-03 12:56:50|93948.4|93898.4|93944.5|93894.5|93949.2|93909|93932.8|93893.8|40
1651582620000|2022-05-03 12:57:00|93944.8|93894.8|93947.2|93897.2|93950.5|93900.5|93938.4|93888.4|46
1651582630000|2022-05-03 12:57:10|93956.7|93906.7|93944.3|93894.3|93964.8|93921.3|93936.9|93889.8|57
1651582640000|2022-05-03 12:57:20|93930.2|93905.2|93951.7|93901.7|93951.7|93912.4|93930.2|93891.3|44
1651582650000|2022-05-03 12:57:30|93951.9|93901.9|93945.8|93920.8|93951.9|93922|93938.5|93901.9|36
1651582660000|2022-05-03 12:57:40|93945.7|93920.7|93966.9|93916.9|93967.2|93929.6|93945.4|93906.3|39
1651582670000|2022-05-03 12:57:50|93966.3|93916.3|93977.8|93927.8|93979.4|93942.9|93956|93916.2|48
1651582680000|2022-05-03 12:58:00|93977.5|93927.5|93982.1|93932.1|93982.1|93950.2|93965.2|93927.5|58
1651582690000|2022-05-03 12:58:10|93981.2|93931.2|93979.3|93954.3|93995.6|93961.3|93970.9|93931.2|54
1651582700000|2022-05-03 12:58:20|93979.8|93954.8|93985.3|93960.3|93993|93964.9|93978.6|93941.6|54
1651582710000|2022-05-03 12:58:30|93984.9|93959.9|93977.2|93952.2|93988.1|93961.7|93972.7|93935.7|63
1651582720000|2022-05-03 12:58:40|93976.5|93951.5|93973.7|93948.7|93994|93952.6|93972.1|93933.3|50
1651582730000|2022-05-03 12:58:50|93973.9|93948.9|93981.3|93931.3|93986.7|93949.6|93969|93931.3|45
1651582740000|2022-05-03 12:59:00|93981.6|93931.6|93978|93928|93982|93941|93962.6|93923.4|56
1651582750000|2022-05-03 12:59:10|93978.1|93928.1|93986.2|93936.2|93986.6|93949.4|93968.7|93922.9|46
1651582760000|2022-05-03 12:59:20|93986.3|93936.3|93962.3|93937.3|93986.9|93948.8|93960.6|93922.6|64
1651582770000|2022-05-03 12:59:30|93965.7|93940.7|93975.1|93925.1|93975.1|93942.1|93958.7|93922.3|47
1651582780000|2022-05-03 12:59:40|93963.5|93938.5|93982.6|93932.6|93983.3|93947.7|93959.4|93922|58
1651582790000|2022-05-03 12:59:50|93982.4|93932.4|93940.6|93915.6|93982.9|93932.9|93940.6|93900.5|55
1651582800000|2022-05-03 13:00:00|93941.6|93916.6|93939.9|93889.9|93960.5|93916.6|93939.9|93889.9|60
1651582810000|2022-05-03 13:00:10|93940.3|93890.3|93946.1|93896.1|93950.5|93900.5|93936.7|93886.7|51
1651582820000|2022-05-03 13:00:20|93946.3|93896.3|93966.9|93916.9|93969.9|93919.9|93946.3|93896.3|55
1651582830000|2022-05-03 13:00:30|93966.2|93916.2|93978.5|93928.5|93978.8|93928.8|93963.7|93913.7|54
1651582840000|2022-05-03 13:00:40|93977.8|93927.8|93987.8|93937.8|93992.1|93942.1|93976.7|93926.7|50
1651582850000|2022-05-03 13:00:50|93985.6|93935.6|94000.5|93950.5|94005|93955|93985.6|93935.6|56
1651582860000|2022-05-03 13:01:00|93998.5|93948.5|94003.2|93953.2|94003.3|93965.9|93987.3|93947.9|45
1651582870000|2022-05-03 13:01:10|94002.3|93952.3|93992.2|93967.2|94008.7|93969.6|93991|93951|58
1651582880000|2022-05-03 13:01:20|93993.1|93968.1|93990.6|93965.6|94006.2|93968.7|93988.7|93953.5|52
1651582890000|2022-05-03 13:01:30|93990.4|93965.4|93990.7|93940.7|94008.9|93967.7|93977.3|93938.5|60
1651582900000|2022-05-03 13:01:40|93991.3|93941.3|93983.9|93958.9|94000.1|93963.7|93980.3|93941.3|58
1651582910000|2022-05-03 13:01:50|93982.3|93957.3|94003.3|93953.3|94003.6|93964.6|93981.6|93941.8|57
1651582920000|2022-05-03 13:02:00|94002.4|93952.4|94002.9|93952.9|94002.9|93952.9|93998.7|93948.7|49
1651582930000|2022-05-03 13:02:10|94002.7|93952.7|94002|93952|94006.7|93956.7|94000.8|93950.8|51
1651582940000|2022-05-03 13:02:20|94001.9|93951.9|93994.3|93944.3|94007.4|93959|93980.6|93940.7|60
1651582950000|2022-05-03 13:02:30|93993.9|93943.9|94005.4|93955.4|94005.8|93955.8|93993.7|93943.7|57
1651582960000|2022-05-03 13:02:40|94004.3|93954.3|94001.1|93951.1|94004.3|93954.3|93996.6|93946.6|50
1651582970000|2022-05-03 13:02:50|94002.2|93952.2|94005|93955|94008.4|93958.4|93999.5|93949.5|54
1651582980000|2022-05-03 13:03:00|94005.3|93955.3|94008.2|93958.2|94011.4|93961.4|94001.5|93951.5|63
1651582990000|2022-05-03 13:03:10|94008|93958|94010.5|93960.5|94011|93961|94006.1|93956.1|56
1651583000000|2022-05-03 13:03:20|94010.1|93960.1|93994.8|93969.8|94010.7|93972.4|93994.1|93955.4|54
1651583010000|2022-05-03 13:03:30|93995.1|93970.1|94008.3|93958.3|94011.2|93971.8|93994.2|93955.8|52
1651583020000|2022-05-03 13:03:40|94008.4|93958.4|94006.4|93956.4|94012|93962|94003.1|93953.1|50
1651583030000|2022-05-03 13:03:50|94006.6|93956.6|94003.6|93953.6|94007.7|93957.7|94000.2|93950.2|59
1651583040000|2022-05-03 13:04:00|94003.3|93953.3|93992.4|93967.4|94011.3|93968.4|93991.2|93950.2|53
1651583050000|2022-05-03 13:04:10|93990.9|93965.9|94004.1|93954.1|94006.5|93970.2|93990.8|93946.8|61
1651583060000|2022-05-03 13:04:20|94003.9|93953.9|93989.3|93964.3|94003.9|93968.3|93988.7|93953.9|46
1651583070000|2022-05-03 13:04:30|93989.2|93964.2|93993.2|93968.2|94004.6|93970.3|93987.7|93954.6|52
1651583080000|2022-05-03 13:04:40|93994.5|93969.5|93989.1|93964.1|94004.1|93969.5|93987.2|93952.8|44
1651583090000|2022-05-03 13:04:50|93989.6|93964.6|93985|93935|93995.7|93965.8|93967.5|93930.6|52
1651583100000|2022-05-03 13:05:00|93985.4|93935.4|93973.9|93948.9|93988.3|93952.3|93969.1|93931.5|56
1651583110000|2022-05-03 13:05:10|93974.8|93949.8|93974.2|93949.2|93977|93952|93972.6|93947.6|63
1651583120000|2022-05-03 13:05:20|93975.1|93950.1|93973.1|93948.1|93976.1|93951.1|93970.2|93945.2|57
1651583130000|2022-05-03 13:05:30|93982.3|93932.3|93997.5|93947.5|93997.5|93957|93980.7|93932.3|55
1651583140000|2022-05-03 13:05:40|93999.9|93949.9|93998.5|93948.5|93999.9|93961.6|93985.4|93942.3|52
1651583150000|2022-05-03 13:05:50|93998.8|93948.8|94005.8|93955.8|94015.6|93979.1|93996|93948.8|54
1651583160000|2022-05-03 13:06:00|94005.7|93955.7|94006|93956|94006.5|93970.3|93987.6|93952.9|55
1651583170000|2022-05-03 13:06:10|94005.7|93955.7|94001.9|93951.9|94007.2|93957.2|93999.4|93949.4|48
1651583180000|2022-05-03 13:06:20|94000.7|93950.7|94003.2|93953.2|94008.8|93969.7|93990.4|93950|61
1651583190000|2022-05-03 13:06:30|94002.7|93952.7|94004.9|93954.9|94005.9|93970.4|93988.8|93951.5|57
1651583200000|2022-05-03 13:06:40|94005.2|93955.2|94006.2|93956.2|94007.4|93957.4|94002.8|93952.8|55
1651583210000|2022-05-03 13:06:50|94007.2|93957.2|93997.7|93947.7|94008.2|93958.2|93996.4|93946.4|58
1651583220000|2022-05-03 13:07:00|93996.7|93946.7|93999|93949|94002.3|93952.3|93989.9|93939.9|63
1651583230000|2022-05-03 13:07:10|93999.1|93949.1|93993.2|93968.2|94005.6|93969.2|93993.2|93943.7|59
1651583240000|2022-05-03 13:07:20|93994.3|93969.3|93993.1|93968.1|94006.1|93969.9|93989.5|93950|56
1651583250000|2022-05-03 13:07:30|93992.7|93967.7|94005.8|93955.8|94008.7|93969.4|93992.3|93949.1|56
1651583260000|2022-05-03 13:07:40|94005.5|93955.5|94008.1|93958.1|94008.8|93958.8|94004.5|93954.5|43
1651583270000|2022-05-03 13:07:50|94007.4|93957.4|94010.6|93960.6|94010.6|93960.6|94005.3|93955.3|32
1651583280000|2022-05-03 13:08:00|94010.7|93960.7|93996.2|93971.2|94011|93971.3|93992.9|93956.9|54
1651583290000|2022-05-03 13:08:10|93995.6|93970.6|93992.3|93967.3|93998.1|93973.1|93988.3|93963.3|52
1651583300000|2022-05-03 13:08:20|93992|93967|93994.2|93969.2|94007.4|93969.7|93989|93955.2|47
1651583310000|2022-05-03 13:08:30|93993.9|93968.9|94000|93950|94000.4|93969.7|93987.2|93949.4|41
1651583320000|2022-05-03 13:08:40|93988.8|93963.8|93983.8|93958.8|93991.8|93966.8|93983.5|93958.5|56
1651583330000|2022-05-03 13:08:50|93983.7|93958.7|93979.1|93954.1|93997.3|93960|93979.1|93946.1|43
1651583340000|2022-05-03 13:09:00|93979.4|93954.4|93983.8|93958.8|93983.8|93958.8|93976.5|93951.5|47
1651583350000|2022-05-03 13:09:10|93982.7|93957.7|94000.2|93950.2|94000.3|93963.8|93982.7|93948|59
1651583360000|2022-05-03 13:09:20|94002.3|93952.3|93976.4|93951.4|94002.3|93963|93970|93939.6|64
1651583370000|2022-05-03 13:09:30|93976|93951|93990.2|93940.2|93999.4|93962.4|93974.3|93940.2|68
1651583380000|2022-05-03 13:09:40|93989.9|93939.9|93978.8|93953.8|93994|93955.8|93973.1|93936.2|55
1651583390000|2022-05-03 13:09:50|93980.1|93955.1|93973.6|93948.6|93986.4|93955.1|93972|93936.4|50
1651583400000|2022-05-03 13:10:00|93972.6|93947.6|93974.1|93949.1|93975.6|93950.6|93972.6|93947.6|53
1651583410000|2022-05-03 13:10:10|93974|93949|93973.7|93948.7|93976.5|93951.5|93973.6|93948.6|35
1651583420000|2022-05-03 13:10:20|93974|93949|93976.3|93951.3|93987.1|93953.6|93972.6|93937.1|65
1651583430000|2022-05-03 13:10:30|93975.9|93950.9|93981.3|93956.3|93981.8|93956.8|93975.9|93950.9|57
1651583440000|2022-05-03 13:10:40|93981.6|93956.6|93986|93961|93998.6|93962.6|93973.6|93945.5|67
1651583450000|2022-05-03 13:10:50|93985.7|93960.7|93993.1|93968.1|94002|93970|93985.2|93950.1|59
1651583460000|2022-05-03 13:11:00|93993.3|93968.3|93993.4|93968.4|93996|93971|93990.7|93965.7|45
1651583470000|2022-05-03 13:11:10|93993.9|93968.9|94011.6|93961.6|94011.6|93977.2|93992.2|93961.4|52
1651583480000|2022-05-03 13:11:20|94000.6|93975.6|93998.1|93973.1|94000.6|93975.6|93995.1|93970.1|53
1651583490000|2022-05-03 13:11:30|93997.6|93972.6|93996.8|93971.8|93999.1|93974.1|93995.8|93970.8|29
1651583500000|2022-05-03 13:11:40|93997.2|93972.2|94012.6|93987.6|94024.7|93992|93994.8|93969.8|49
1651583510000|2022-05-03 13:11:50|94012.5|93987.5|94017|93992|94029.7|93993.1|94011|93970.6|57
1651583520000|2022-05-03 13:12:00|94017.7|93992.7|94015.7|93990.7|94039.4|94001|94013.5|93981.8|60
1651583530000|2022-05-03 13:12:10|94014.6|93989.6|94013.5|93963.5|94016.3|93991.3|94003.1|93963.3|52
1651583540000|2022-05-03 13:12:20|94013.4|93963.4|94017.6|93992.6|94021.6|93995.4|94006.4|93963.4|66
1651583550000|2022-05-03 13:12:30|94017.5|93992.5|94014|93989|94029|93992.9|94009.9|93979|65
1651583560000|2022-05-03 13:12:40|94014.8|93989.8|94011.2|93986.2|94014.8|93989.8|94009.7|93984.7|50
1651583570000|2022-05-03 13:12:50|94010.8|93985.8|94031.2|93981.2|94033.5|93996|94005.3|93967.1|57
1651583580000|2022-05-03 13:13:00|94030.9|93980.9|94037.7|94012.7|94054.1|94016.5|94025|93980.9|67
1651583590000|2022-05-03 13:13:10|94038.3|94013.3|94089.4|94039.4|94090.1|94052.2|94034.8|94009.8|66
1651583600000|2022-05-03 13:13:20|94088.4|94038.4|94089.5|94039.5|94090.9|94052.8|94072.4|94036.4|52
1651583610000|2022-05-03 13:13:30|94089.8|94039.8|94085|94035|94093.3|94052.7|94065|94028.2|56
1651583620000|2022-05-03 13:13:40|94072.5|94047.5|94083.6|94033.6|94091.6|94053.9|94072.5|94033.6|49
1651583630000|2022-05-03 13:13:50|94084.8|94034.8|94058.4|94033.4|94087.3|94049.9|94058.4|94029.7|67
1651583640000|2022-05-03 13:14:00|94057.7|94032.7|94073.8|94023.8|94084|94046.8|94057.7|94021.4|61
1651583650000|2022-05-03 13:14:10|94075.1|94025.1|94076.5|94051.5|94091.3|94053.5|94064|94025.1|55
1651583660000|2022-05-03 13:14:20|94076.4|94051.4|94074|94049|94084.3|94051.4|94069.4|94031.6|50
1651583670000|2022-05-03 13:14:30|94074.3|94049.3|94060.9|94035.9|94087.4|94049.3|94059.1|94021.1|59
1651583680000|2022-05-03 13:14:40|94062|94037|94068.7|94043.7|94081.9|94044|94059.2|94023.9|51
1651583690000|2022-05-03 13:14:50|94068.6|94043.6|94083.9|94033.9|94085.6|94044.4|94066.9|94029.5|42
1651583700000|2022-05-03 13:15:00|94086.5|94036.5|94076|94051|94089.8|94053|94073.5|94036.5|45
1651583710000|2022-05-03 13:15:10|94076.3|94051.3|94109|94059|94113.4|94075.3|94075.1|94042.2|54
1651583720000|2022-05-03 13:15:20|94110.2|94060.2|94097.4|94047.4|94110.2|94068.6|94083.2|94047|57
1651583730000|2022-05-03 13:15:30|94096.3|94046.3|94085.7|94035.7|94096.8|94056.2|94072.9|94035.2|55
1651583740000|2022-05-03 13:15:40|94085.5|94035.5|94073.5|94048.5|94088.9|94049.1|94070.1|94031.5|51
1651583750000|2022-05-03 13:15:50|94073.4|94048.4|94093.8|94043.8|94094.8|94055.5|94073.4|94038.3|38
1651583760000|2022-05-03 13:16:00|94094|94044|94087|94062|94108.4|94069.4|94082.8|94043.9|54
1651583770000|2022-05-03 13:16:10|94100.5|94050.5|94104|94054|94104|94054|94096.4|94046.4|51
1651583780000|2022-05-03 13:16:20|94104.8|94054.8|94100.4|94050.4|94111|94072.9|94096.8|94049.5|56
1651583790000|2022-05-03 13:16:30|94100.3|94050.3|94118.1|94068.1|94120.1|94078.3|94099.3|94049.3|42
1651583800000|2022-05-03 13:16:40|94118.2|94068.2|94133.6|94083.6|94133.6|94083.6|94116.4|94066.4|62
1651583810000|2022-05-03 13:16:50|94134.3|94084.3|94115.9|94090.9|94134.3|94098.2|94115.9|94082.5|65
1651583820000|2022-05-03 13:17:00|94116.4|94091.4|94152.1|94102.1|94155.6|94118.5|94115.9|94090.9|58
1651583830000|2022-05-03 13:17:10|94152.3|94102.3|94150.6|94125.6|94162.3|94126.8|94139.1|94102.3|60
1651583840000|2022-05-03 13:17:20|94150.8|94125.8|94149.2|94124.2|94159.1|94127.1|94144.5|94108.8|49
1651583850000|2022-05-03 13:17:30|94149.3|94124.3|94141|94116|94177.6|94142.4|94135.8|94098.5|77
1651583860000|2022-05-03 13:17:40|94140.2|94115.2|94144.1|94119.1|94154.9|94119.1|94136.9|94101.5|60
1651583870000|2022-05-03 13:17:50|94143.7|94118.7|94182.3|94132.3|94182.3|94143.6|94137.6|94112.6|60
1651583880000|2022-05-03 13:18:00|94181.7|94131.7|94157.9|94132.9|94182.4|94143.6|94156.6|94128.7|64
1651583890000|2022-05-03 13:18:10|94155.8|94130.8|94138.1|94088.1|94171.5|94133.9|94130|94088.1|59
1651583900000|2022-05-03 13:18:20|94137.7|94087.7|94136|94111|94154.6|94118|94128.4|94087.7|57
1651583910000|2022-05-03 13:18:30|94135.7|94110.7|94148|94098|94148.2|94112|94132.5|94094.6|62
1651583920000|2022-05-03 13:18:40|94147.4|94097.4|94144.8|94094.8|94153|94115.1|94132.4|94094.6|62
1651583930000|2022-05-03 13:18:50|94145.1|94095.1|94127.7|94102.7|94150.7|94114.9|94127.7|94094.1|48
1651583940000|2022-05-03 13:19:00|94140.3|94090.3|94128.7|94103.7|94143.6|94108.5|94123.9|94086.6|57
1651583950000|2022-05-03 13:19:10|94127.9|94102.9|94136.4|94111.4|94147.6|94111.6|94124.5|94085.7|43
1651583960000|2022-05-03 13:19:20|94136.3|94111.3|94140|94115|94152.8|94115|94136.3|94096.8|56
1651583970000|2022-05-03 13:19:30|94139.9|94114.9|94144.1|94119.1|94158.2|94122.8|94133|94095.9|67
1651583980000|2022-05-03 13:19:40|94145|94120|94143.7|94118.7|94156.2|94122.7|94133|94106|63
1651583990000|2022-05-03 13:19:50|94138.6|94113.6|94147.3|94122.3|94152.1|94122.3|94137.5|94101.7|51
1651584000000|2022-05-03 13:20:00|94146.6|94121.6|94149.4|94099.4|94164.3|94121.6|94137|94099.4|57
1651584010000|2022-05-03 13:20:10|94151.1|94101.1|94135.2|94110.2|94152.6|94113.5|94133.2|94099|49
1651584020000|2022-05-03 13:20:20|94135.9|94110.9|94131|94081|94148.2|94111.1|94121.9|94081|47
1651584030000|2022-05-03 13:20:30|94132.6|94082.6|94135.5|94085.5|94136.6|94086.6|94129.5|94079.5|49
1651584040000|2022-05-03 13:20:40|94132.9|94082.9|94132.5|94082.5|94134.1|94096.8|94118.7|94082.2|41
1651584050000|2022-05-03 13:20:50|94132.7|94082.7|94137.3|94087.3|94140|94098.5|94121.2|94082.7|49
1651584060000|2022-05-03 13:21:00|94135.8|94085.8|94131.2|94081.2|94138.3|94092.4|94115.7|94076.2|63
1651584070000|2022-05-03 13:21:10|94132.2|94082.2|94130.5|94080.5|94137.3|94096.6|94104.2|94072.5|60
1651584080000|2022-05-03 13:21:20|94130.8|94080.8|94115.8|94090.8|94130.8|94091.9|94113.4|94077.4|38
1651584090000|2022-05-03 13:21:30|94116|94091|94115.1|94090.1|94126.2|94091.8|94109.8|94073.6|44
1651584100000|2022-05-03 13:21:40|94115.4|94090.4|94130.3|94080.3|94130.4|94092.8|94115.4|94080|29
1651584110000|2022-05-03 13:21:50|94130.2|94080.2|94117.3|94092.3|94130.7|94093.2|94116.2|94079.5|28
1651584120000|2022-05-03 13:22:00|94116.9|94091.9|94112.9|94062.9|94122.1|94091.9|94093.4|94062.9|54
1651584130000|2022-05-03 13:22:10|94112.8|94062.8|94107.8|94057.8|94112.8|94071.8|94091.6|94055.6|53
1651584140000|2022-05-03 13:22:20|94107.3|94057.3|94093.2|94068.2|94110.9|94070.1|94091.4|94054.6|56
1651584150000|2022-05-03 13:22:30|94093.8|94068.8|94093.5|94068.5|94111|94071.7|94089.1|94047.4|49
1651584160000|2022-05-03 13:22:40|94092.1|94067.1|94108.1|94058.1|94108.3|94069.3|94092.1|94056.7|28
1651584170000|2022-05-03 13:22:50|94108.2|94058.2|94098.4|94073.4|94114.9|94077.9|94097.8|94058|32
1651584180000|2022-05-03 13:23:00|94098.3|94073.3|94106.2|94081.2|94120.2|94081.2|94097.5|94060.3|40
1651584190000|2022-05-03 13:23:10|94106.7|94081.7|94117.5|94067.5|94119.7|94082.3|94105.7|94064.7|38
1651584200000|2022-05-03 13:23:20|94118.1|94068.1|94083.2|94033.2|94118.1|94080.8|94067|94028.5|54
1651584210000|2022-05-03 13:23:30|94083.3|94033.3|94111.8|94061.8|94122.9|94072.9|94081.5|94031.5|58
1651584220000|2022-05-03 13:23:40|94111.5|94061.5|94106.5|94056.5|94111.5|94074.2|94090|94051|56
1651584230000|2022-05-03 13:23:50|94105.4|94055.4|94095.2|94045.2|94108.3|94058.6|94081.4|94041.3|44
1651584240000|2022-05-03 13:24:00|94095.1|94045.1|94089.5|94039.5|94106.7|94056.7|94088.3|94038.3|62
1651584250000|2022-05-03 13:24:10|94088.8|94038.8|94093.4|94043.4|94097.2|94047.2|94088.4|94038.4|55
1651584260000|2022-05-03 13:24:20|94093.6|94043.6|94097|94047|94099.2|94049.2|94093.6|94043.6|56
1651584270000|2022-05-03 13:24:30|94096.4|94046.4|94071.2|94021.2|94096.4|94046.4|94062.4|94021.2|57
1651584280000|2022-05-03 13:24:40|94070.1|94020.1|94071.1|94021.1|94072.6|94022.6|94064.6|94014.6|46
1651584290000|2022-05-03 13:24:50|94071.2|94021.2|94075.4|94025.4|94078.5|94034|94057.7|94017.8|56
1651584300000|2022-05-03 13:25:00|94075.2|94025.2|94074.7|94024.7|94078.2|94028.2|94070.1|94020.1|50
1651584310000|2022-05-03 13:25:10|94074.9|94024.9|94074.7|94024.7|94078.1|94028.1|94071.9|94021.9|33
1651584320000|2022-05-03 13:25:20|94073|94023|94074.9|94024.9|94077.7|94027.7|94070.4|94020.4|39
1651584330000|2022-05-03 13:25:30|94074.1|94024.1|94065.5|94015.5|94074.1|94024.1|94063.6|94013.6|52
1651584340000|2022-05-03 13:25:40|94065.7|94015.7|94046.7|93996.7|94065.8|94015.8|94046.7|93996.7|43
1651584350000|2022-05-03 13:25:50|94043.1|93993.1|94039.4|93989.4|94050.2|94000.2|94038.2|93988.2|51
1651584360000|2022-05-03 13:26:00|94039.7|93989.7|94051.5|94001.5|94052.8|94011.8|94032.6|93986.2|57
1651584370000|2022-05-03 13:26:10|94049.7|93999.7|94058.8|94008.8|94059.2|94009.2|94044.4|93994.4|52
1651584380000|2022-05-03 13:26:20|94055.5|94005.5|94055.7|94005.7|94058.8|94008.8|94050.6|94000.6|43
1651584390000|2022-05-03 13:26:30|94055.5|94005.5|94062.5|94012.5|94066.4|94016.4|94054.6|94004.6|50
1651584400000|2022-05-03 13:26:40|94061.7|94011.7|94074.1|94024.1|94074.4|94034.5|94054.6|94006.9|54
1651584410000|2022-05-03 13:26:50|94071.2|94021.2|94078.3|94028.3|94080.6|94030.6|94062.8|94012.8|56
1651584420000|2022-05-03 13:27:00|94078.5|94028.5|94054.9|94004.9|94078.8|94028.8|94052.3|94002.3|64
1651584430000|2022-05-03 13:27:10|94055.8|94005.8|94054.2|94004.2|94059.3|94009.3|94046.5|93996.5|45
1651584440000|2022-05-03 13:27:20|94054.5|94004.5|94055.1|94005.1|94057|94007|94053.1|94003.1|33
1651584450000|2022-05-03 13:27:30|94056.3|94006.3|94054.8|94004.8|94057.6|94007.6|94052.4|94002.4|16
1651584460000|2022-05-03 13:27:40|94053.5|94003.5|94057.7|94007.7|94060|94010|94053.5|94003.5|29
1651584470000|2022-05-03 13:27:50|94058.2|94008.2|94059.5|94009.5|94066.3|94016.3|94057.6|94007.6|28
1651584480000|2022-05-03 13:28:00|94060.4|94010.4|94057|94007|94063.4|94013.4|94056.2|94006.2|36
1651584490000|2022-05-03 13:28:10|94057.6|94007.6|94050|94000|94058.4|94008.4|94048.9|93998.9|37
1651584500000|2022-05-03 13:28:20|94048.8|93998.8|94065|94015|94065|94015|94044.6|93994.6|40
1651584510000|2022-05-03 13:28:30|94062.1|94012.1|94059.5|94009.5|94066.1|94016.1|94059.5|94009.5|34
1651584520000|2022-05-03 13:28:40|94059.9|94009.9|94059.9|94009.9|94062.1|94012.1|94056.7|94006.7|34
1651584530000|2022-05-03 13:28:50|94059.7|94009.7|94068.6|94018.6|94069|94019|94058.7|94008.7|30
1651584540000|2022-05-03 13:29:00|94068.5|94018.5|94066.4|94016.4|94074.2|94024.2|94060.9|94010.9|33
1651584550000|2022-05-03 13:29:10|94068.2|94018.2|94065.4|94015.4|94068.3|94018.3|94062.9|94012.9|34
1651584560000|2022-05-03 13:29:20|94065.2|94015.2|94065.7|94015.7|94070.1|94020.1|94063.5|94013.5|35
1651584570000|2022-05-03 13:29:30|94065.8|94015.8|94063.9|94013.9|94067.7|94017.7|94055.8|94005.8|38
1651584580000|2022-05-03 13:29:40|94063.8|94013.8|94065.3|94015.3|94066.4|94016.4|94063.1|94013.1|30
1651584590000|2022-05-03 13:29:50|94065.5|94015.5|94065.4|94015.4|94067.1|94017.1|94058.2|94008.2|40
1651584600000|2022-05-03 13:30:00|94065.2|94015.2|94050.5|94000.5|94073.4|94023.4|94050.5|94000.5|41
1651584610000|2022-05-03 13:30:10|94051|94001|94063.6|94013.6|94068.2|94018.2|94049.1|93999.1|41
1651584620000|2022-05-03 13:30:20|94061.8|94011.8|94051.7|94001.7|94061.8|94011.8|94044.2|93994.2|43
1651584630000|2022-05-03 13:30:30|94051.8|94001.8|94072.8|94022.8|94076.4|94026.4|94042.5|93992.5|43
1651584640000|2022-05-03 13:30:40|94084.9|94034.9|94091.7|94041.7|94092.9|94042.9|94084.2|94034.2|40
1651584650000|2022-05-03 13:30:50|94091.6|94041.6|94068|94043|94092.2|94054.3|94068|94029.9|41
1651584660000|2022-05-03 13:31:00|94068.4|94043.4|94058.1|94008.1|94086.8|94043.4|94049.4|93999.4|42
1651584670000|2022-05-03 13:31:10|94061.6|94011.6|94061.8|94011.8|94095.7|94045.7|94054.5|94004.5|44
1651584680000|2022-05-03 13:31:20|94062.9|94012.9|94060.2|94010.2|94072.6|94022.6|94057.1|94007.1|42
1651584690000|2022-05-03 13:31:30|94059.5|94009.5|94054.9|94004.9|94059.5|94009.5|94048.9|93998.9|38
1651584700000|2022-05-03 13:31:40|94058.3|94008.3|94067.5|94017.5|94067.5|94017.5|94057.8|94007.8|38
1651584710000|2022-05-03 13:31:50|94069.7|94019.7|94090.6|94040.6|94108.7|94058.7|94069.7|94019.7|42
1651584720000|2022-05-03 13:32:00|94088|94038|94064.8|94014.8|94089.9|94039.9|94064.8|94014.8|41
1651584730000|2022-05-03 13:32:10|94063.7|94013.7|94058.3|94008.3|94065|94015|94054.2|94004.2|38
1651584740000|2022-05-03 13:32:20|94058.2|94008.2|94048.5|93998.5|94059.8|94009.8|94048.1|93998.1|37
1651584750000|2022-05-03 13:32:30|94045.4|93995.4|94018.5|93968.5|94046.1|93996.1|94013.8|93963.8|39
1651584760000|2022-05-03 13:32:40|94018.2|93968.2|94011.7|93961.7|94025|93975|94011.5|93961.5|40
1651584770000|2022-05-03 13:32:50|94012.2|93962.2|94006.5|93956.5|94012.2|93962.2|94000.2|93950.2|36
1651584780000|2022-05-03 13:33:00|94006.8|93956.8|94002.2|93952.2|94009.4|93959.4|94002.2|93952.2|39
1651584790000|2022-05-03 13:33:10|94003.4|93953.4|93991.2|93941.2|94003.6|93953.6|93985.8|93935.8|39
1651584800000|2022-05-03 13:33:20|93989.8|93939.8|93988.9|93938.9|93990.9|93940.9|93983.4|93933.4|35
1651584810000|2022-05-03 13:33:30|93988.6|93938.6|93980.9|93930.9|93990.7|93940.7|93980|93930|39
1651584820000|2022-05-03 13:33:40|93980.6|93930.6|93979.3|93929.3|93981.7|93931.7|93973.2|93923.2|32
1651584830000|2022-05-03 13:33:50|93978.5|93928.5|93962.5|93912.5|93979.9|93935.1|93954.1|93911.3|32
1651584840000|2022-05-03 13:34:00|93969.9|93919.9|93932.4|93882.4|93969.9|93932.3|93932.4|93882.4|36
1651584850000|2022-05-03 13:34:10|93916.5|93866.5|93923.8|93873.8|93930.7|93880.7|93916.5|93866.5|41
1651584860000|2022-05-03 13:34:20|93919.8|93869.8|93884.3|93834.3|93926.3|93876.3|93884.3|93834.3|41
1651584870000|2022-05-03 13:34:30|93884|93834|93883.2|93833.2|93892|93842|93882.6|93832.6|40
1651584880000|2022-05-03 13:34:40|93881.7|93831.7|93899.9|93849.9|93899.9|93849.9|93881.7|93831.7|42
1651584890000|2022-05-03 13:34:50|93900.5|93850.5|93903|93853|93908.5|93858.5|93900.5|93850.5|43
1651584900000|2022-05-03 13:35:00|93903.9|93853.9|93929|93879|93929|93879|93903.5|93853.5|38
1651584910000|2022-05-03 13:35:10|93930.1|93880.1|93930.4|93880.4|93938.2|93888.2|93927.5|93877.5|37
1651584920000|2022-05-03 13:35:20|93931|93881|93962.3|93912.3|93965|93915|93931|93881|39
1651584930000|2022-05-03 13:35:30|93958.4|93908.4|93945.3|93895.3|93960.7|93910.7|93939.2|93889.2|44
1651584940000|2022-05-03 13:35:40|93945|93895|93925.9|93875.9|93945.6|93898.3|93923.3|93875.7|41
1651584950000|2022-05-03 13:35:50|93926.6|93876.6|93943.5|93893.5|93950|93900|93925.2|93875.2|42
1651584960000|2022-05-03 13:36:00|93943.9|93893.9|93949.5|93899.5|93951.4|93914.4|93938.8|93891.7|40
1651584970000|2022-05-03 13:36:10|93948.1|93898.1|93943.1|93893.1|93948.3|93900.6|93925.6|93887.5|36
1651584980000|2022-05-03 13:36:20|93943.4|93893.4|93930.2|93880.2|93950|93900|93930.2|93880.2|42
1651584990000|2022-05-03 13:36:30|93929.9|93879.9|93932.2|93882.2|93935.7|93896.5|93913.4|93874.2|38
1651585000000|2022-05-03 13:36:40|93932.7|93882.7|93933.2|93908.2|93947.2|93910.6|93921.7|93881.5|36
1651585010000|2022-05-03 13:36:50|93933.1|93908.1|93952.4|93927.4|93966.6|93928.4|93933.1|93895.5|42
1651585020000|2022-05-03 13:37:00|93951.1|93926.1|93949.7|93924.7|93970.9|93929|93944.2|93909.5|40
1651585030000|2022-05-03 13:37:10|93948.6|93923.6|93970.5|93920.5|93974.3|93934.5|93948.6|93917.9|40
1651585040000|2022-05-03 13:37:20|93970.2|93920.2|93964.1|93914.1|93974.7|93937.1|93948.2|93913.3|39
1651585050000|2022-05-03 13:37:30|93963.2|93913.2|93962.5|93912.5|93971.6|93927.2|93949.5|93910.1|41
1651585060000|2022-05-03 13:37:40|93962.6|93912.6|93972.7|93922.7|93972.7|93922.7|93962.6|93912.6|39
1651585070000|2022-05-03 13:37:50|93972.9|93922.9|94005.7|93955.7|94014.3|93971.8|93972.9|93922.9|40
1651585080000|2022-05-03 13:38:00|94003.6|93953.6|94005.4|93980.4|94015.9|93980.4|93997.8|93953.6|39
1651585090000|2022-05-03 13:38:10|94016.1|93966.1|93981.6|93931.6|94016.1|93966.1|93981.6|93931.6|43
1651585100000|2022-05-03 13:38:20|93982.4|93932.4|93984.5|93934.5|93994.5|93944.5|93977.3|93927.3|43
1651585110000|2022-05-03 13:38:30|93985.4|93935.4|93996.8|93946.8|93996.8|93960.9|93983.9|93935.3|39
1651585120000|2022-05-03 13:38:40|93996|93946|93989.5|93939.5|93996|93955.5|93974.7|93939.2|41
1651585130000|2022-05-03 13:38:50|93988.3|93938.3|93987.1|93937.1|93994.2|93959.4|93966.9|93924.8|45
1651585140000|2022-05-03 13:39:00|93987.4|93937.4|93986|93936|93992.2|93948.5|93972.2|93934|41
1651585150000|2022-05-03 13:39:10|93986.3|93936.3|93967.2|93917.2|93988.5|93938.5|93967.2|93917.2|39
1651585160000|2022-05-03 13:39:20|93964.6|93914.6|93928.2|93878.2|93964.6|93914.6|93922.4|93878.2|42
1651585170000|2022-05-03 13:39:30|93925.7|93875.7|93936|93886|93936.9|93898.1|93911.8|93871.1|41
1651585180000|2022-05-03 13:39:40|93936.2|93886.2|93934|93909|93948.7|93909.3|93934|93885.5|38
1651585190000|2022-05-03 13:39:50|93934.8|93909.8|93937.9|93912.9|93942.1|93917.1|93934.5|93909.5|37
1651585200000|2022-05-03 13:40:00|93938.4|93913.4|93921.2|93871.2|93946.9|93913.5|93912.9|93871.2|43
1651585210000|2022-05-03 13:40:10|93925.9|93875.9|93948.7|93898.7|93948.7|93909.7|93909.7|93871.9|43
1651585220000|2022-05-03 13:40:20|93935.3|93910.3|93958.9|93908.9|93968.7|93929.3|93930.3|93888.2|43
1651585230000|2022-05-03 13:40:30|93962|93912|93953|93928|93969.2|93928|93953|93912|40
1651585240000|2022-05-03 13:40:40|93951.5|93926.5|93947.6|93922.6|93964.4|93927.6|93946.9|93905.5|43
1651585250000|2022-05-03 13:40:50|93945.8|93920.8|93958.6|93908.6|93963.6|93925.9|93945.8|93908.2|42
1651585260000|2022-05-03 13:41:00|93957.2|93907.2|93945.4|93920.4|93957.2|93921.9|93940.5|93902.9|44
1651585270000|2022-05-03 13:41:10|93945.8|93920.8|93943|93893|93960.3|93925.1|93932.3|93893|43
1651585280000|2022-05-03 13:41:20|93942.7|93892.7|93937.8|93912.8|93949.3|93915.2|93935|93891.3|41
1651585290000|2022-05-03 13:41:30|93936|93911|93920.6|93895.6|93945.5|93911|93920.2|93881.9|43
1651585300000|2022-05-03 13:41:40|93921|93896|93916.5|93891.5|93933.1|93896|93908.2|93872.6|39
1651585310000|2022-05-03 13:41:50|93916.9|93891.9|93922.1|93897.1|93938.2|93898.5|93916.2|93885.8|39
1651585320000|2022-05-03 13:42:00|93922.5|93897.5|93903.6|93878.6|93922.7|93897.7|93901.4|93866.1|44
1651585330000|2022-05-03 13:42:10|93902.9|93877.9|93904.4|93879.4|93919|93879.4|93897.9|93859.9|53
1651585340000|2022-05-03 13:42:20|93903.7|93878.7|93908.5|93883.5|93927.3|93885.2|93903.7|93864.5|59
1651585350000|2022-05-03 13:42:30|93908|93883|93934.3|93884.3|93938.9|93900.2|93907.6|93876.6|53
1651585360000|2022-05-03 13:42:40|93934.6|93884.6|93931.9|93881.9|93940.3|93902.2|93927.2|93881.4|53
1651585370000|2022-05-03 13:42:50|93930.6|93880.6|93911.9|93886.9|93930.6|93890.2|93897.9|93872.9|69
1651585380000|2022-05-03 13:43:00|93911|93886|93945.4|93895.4|93945.4|93908.8|93910.7|93885.7|62
1651585390000|2022-05-03 13:43:10|93946.3|93896.3|93933.8|93908.8|93951.7|93915.3|93933.1|93896.3|68
1651585400000|2022-05-03 13:43:20|93933.7|93908.7|93928.7|93903.7|93936.4|93911.4|93928.7|93903.7|58
1651585410000|2022-05-03 13:43:30|93928.9|93903.9|93927.7|93902.7|93944.7|93907.3|93924.8|93887.8|52
1651585420000|2022-05-03 13:43:40|93927.5|93902.5|93946.3|93896.3|93947.2|93908.7|93926|93889.6|44
1651585430000|2022-05-03 13:43:50|93935.5|93910.5|93929.1|93904.1|93937.3|93912.3|93927.7|93902.7|64
1651585440000|2022-05-03 13:44:00|93929.4|93904.4|93928.4|93903.4|93946.9|93910.1|93926.3|93896.9|71
1651585450000|2022-05-03 13:44:10|93928.5|93903.5|93927.7|93902.7|93933.6|93908.6|93925.1|93900.1|72
1651585460000|2022-05-03 13:44:20|93928.9|93903.9|93944.5|93919.5|93960.7|93921.5|93926.8|93896.8|63
1651585470000|2022-05-03 13:44:30|93942.8|93917.8|93940|93915|93943.9|93918.9|93937.5|93912.5|65
1651585480000|2022-05-03 13:44:40|93940.7|93915.7|93941.7|93916.7|93941.9|93916.9|93940.5|93915.5|36
1651585490000|2022-05-03 13:44:50|93943.1|93918.1|93946.2|93921.2|93948.1|93923.1|93941.1|93916.1|59
1651585500000|2022-05-03 13:45:00|93948.1|93923.1|93973.1|93923.1|93973.1|93937.4|93946|93921|64
1651585510000|2022-05-03 13:45:10|93972.8|93922.8|93960.1|93935.1|93985.2|93947.9|93959.6|93922.8|64
1651585520000|2022-05-03 13:45:20|93960.2|93935.2|93966.2|93941.2|93973.7|93946|93959.9|93921.4|58
1651585530000|2022-05-03 13:45:30|93966.4|93941.4|93976.5|93951.5|93987.9|93952.5|93964.9|93937.9|60
1651585540000|2022-05-03 13:45:40|93976.1|93951.1|93990.1|93965.1|94004.1|93965.1|93971.3|93935.3|58
1651585550000|2022-05-03 13:45:50|94003|93953|94027.9|94002.9|94040.7|94003.3|93991.8|93953|73
1651585560000|2022-05-03 13:46:00|94027.7|94002.7|94063.1|94013.1|94063.2|94013.2|94020.3|93985.2|71
1651585570000|2022-05-03 13:46:10|94063.3|94013.3|94058.4|94033.4|94073.6|94038.4|94052.5|94013.1|51
1651585580000|2022-05-03 13:46:20|94058.6|94033.6|94049.6|94024.6|94073.5|94037|94049.6|94019.6|65
1651585590000|2022-05-03 13:46:30|94060.6|94010.6|94054.5|94029.5|94066.8|94032.2|94049.3|94009.2|60
1651585600000|2022-05-03 13:46:40|94054.2|94029.2|94057.2|94032.2|94077.2|94037.3|94053.4|94021.6|65
1651585610000|2022-05-03 13:46:50|94056.9|94031.9|94097.7|94047.7|94101.7|94060.9|94055.5|94030.5|76
1651585620000|2022-05-03 13:47:00|94085|94060|94096.2|94046.2|94096.5|94060|94072.9|94033|65
1651585630000|2022-05-03 13:47:10|94093.8|94043.8|94106|94056|94106|94066.2|94087.2|94043.8|62
1651585640000|2022-05-03 13:47:20|94104.4|94054.4|94095.1|94045.1|94105.3|94058.5|94082.5|94042.9|57
1651585650000|2022-05-03 13:47:30|94095|94045|94076.7|94051.7|94095.1|94054|94075.2|94039.4|59
1651585660000|2022-05-03 13:47:40|94076.8|94051.8|94070.8|94045.8|94088|94051.9|94070.1|94034|53
1651585670000|2022-05-03 13:47:50|94070.9|94045.9|94076.4|94026.4|94081|94046.4|94063.8|94024.7|58
1651585680000|2022-05-03 13:48:00|94076|94026|94057.7|94032.7|94076|94038.2|94057.7|94021.2|61
1651585690000|2022-05-03 13:48:10|94057.5|94032.5|94043.7|94018.7|94071.4|94034.6|94043|94018|68
1651585700000|2022-05-03 13:48:20|94043.4|94018.4|94043.1|93993.1|94046.5|94018.8|94028.3|93992|60
1651585710000|2022-05-03 13:48:30|94043.4|93993.4|94034.9|94009.9|94049.9|94010.9|94031.6|93992.2|54
1651585720000|2022-05-03 13:48:40|94035.5|94010.5|94038.7|94013.7|94052.8|94014.7|94035.2|93997.8|56
1651585730000|2022-05-03 13:48:50|94038.1|94013.1|94042.9|94017.9|94059|94020.6|94037.2|94001.6|61
1651585740000|2022-05-03 13:49:00|94042.7|94017.7|94047.5|94022.5|94050.8|94025.8|94042.7|94017.7|54
1651585750000|2022-05-03 13:49:10|94048.2|94023.2|94051.7|94026.7|94058.5|94026.7|94040.6|94003.5|59
1651585760000|2022-05-03 13:49:20|94049.3|94024.3|94031.8|94006.8|94055.1|94030.1|94029.2|93991.9|58
1651585770000|2022-05-03 13:49:30|94029.9|94004.9|94014.6|93989.6|94033.8|94008.8|94014.1|93989.1|62
1651585780000|2022-05-03 13:49:40|94016.7|93991.7|94017.8|93992.8|94022.5|93997.5|94012.3|93987.3|57
1651585790000|2022-05-03 13:49:50|94018.5|93993.5|94033|94008|94044.1|94008.9|94015.6|93989.9|66
1651585800000|2022-05-03 13:50:00|94032.6|94007.6|94026.5|94001.5|94043.3|94011.6|94026.4|93992.3|65
1651585810000|2022-05-03 13:50:10|94026.9|94001.9|94011.5|93961.5|94040.2|94001.9|94011.5|93961.5|68
1651585820000|2022-05-03 13:50:20|94011.9|93961.9|94017|93967|94018.3|93978.8|93995.3|93959.5|58
1651585830000|2022-05-03 13:50:30|94020.8|93970.8|94011.5|93986.5|94023.6|93986.5|94009.2|93968.2|52
1651585840000|2022-05-03 13:50:40|94011|93986|94025.1|93975.1|94025.1|93987.2|94009.7|93972.2|44
1651585850000|2022-05-03 13:50:50|94025.6|93975.6|94012.2|93987.2|94025.6|93987.9|94007.5|93964.5|60
1651585860000|2022-05-03 13:51:00|94012.3|93987.3|94027.8|93977.8|94034.4|93995.8|94012.3|93974.5|61
1651585870000|2022-05-03 13:51:10|94027.4|93977.4|94015.9|93990.9|94032.8|93994.6|94006.2|93968.1|64
1651585880000|2022-05-03 13:51:20|94014.8|93989.8|94014.8|93989.8|94016.9|93991.9|94012.6|93987.6|57
1651585890000|2022-05-03 13:51:30|94014.6|93989.6|94014.5|93989.5|94029.4|93991.7|94009.6|93967.5|63
1651585900000|2022-05-03 13:51:40|94015.8|93990.8|94010|93985|94027.3|93990.8|94009.1|93976.4|59
1651585910000|2022-05-03 13:51:50|94009.7|93984.7|94007.6|93982.6|94021.2|93985.2|94004.4|93965.7|55
1651585920000|2022-05-03 13:52:00|94007.8|93982.8|94016.9|93966.9|94034.6|93990.2|94007.3|93966.3|63
1651585930000|2022-05-03 13:52:10|94016.6|93966.6|94023.6|93973.6|94025|93988.1|94004.8|93966.6|66
1651585940000|2022-05-03 13:52:20|94024.4|93974.4|94008.7|93983.7|94030.9|93992.3|94008.2|93971.1|69
1651585950000|2022-05-03 13:52:30|94007.7|93982.7|94010.5|93985.5|94026.2|93988.6|94007.7|93970.2|59
1651585960000|2022-05-03 13:52:40|94011.8|93986.8|94010.3|93985.3|94025.9|93986.8|94006.5|93973.2|62
1651585970000|2022-05-03 13:52:50|94009.1|93984.1|94010.3|93985.3|94011.9|93986.9|94004.2|93979.2|58
1651585980000|2022-05-03 13:53:00|94011|93986|94010.3|93985.3|94026.8|93986.4|94006.2|93973.4|53
1651585990000|2022-05-03 13:53:10|94010.1|93985.1|94010|93985|94024.2|93989|94007.3|93972.2|57
1651586000000|2022-05-03 13:53:20|94010.5|93985.5|94007.8|93982.8|94011.2|93986.2|94007.5|93982.5|52
1651586010000|2022-05-03 13:53:30|94007.9|93982.9|94001.8|93976.8|94008.7|93983.7|94001.3|93976.3|54
1651586020000|2022-05-03 13:53:40|94002.5|93977.5|94001.6|93976.6|94003.8|93978.8|94000|93975|46
1651586030000|2022-05-03 13:53:50|94001|93976|94005.8|93980.8|94011.7|93986.7|94001|93976|52
1651586040000|2022-05-03 13:54:00|94002|93977|94010.6|93985.6|94020.3|93988.3|94000.2|93965.6|74
1651586050000|2022-05-03 13:54:10|94010|93985|94011|93986|94014.9|93989.9|94008.1|93983.1|54
1651586060000|2022-05-03 13:54:20|94011.8|93986.8|94015.2|93990.2|94027.8|93992.7|94010.2|93976|59
1651586070000|2022-05-03 13:54:30|94014.5|93989.5|94010.7|93985.7|94023.7|93992.5|94004.5|93968.6|77
1651586080000|2022-05-03 13:54:40|94010.2|93985.2|93999.4|93974.4|94014.8|93986.2|93996.1|93959.6|75
1651586090000|2022-05-03 13:54:50|93999.1|93974.1|93996.1|93971.1|94000|93975|93995.5|93970.5|50
1651586100000|2022-05-03 13:55:00|93996.5|93971.5|93980.5|93955.5|94006.2|93972.1|93978.6|93953.4|59
1651586110000|2022-05-03 13:55:10|93976.3|93951.3|93955.7|93930.7|93991.3|93951.3|93955.7|93926.4|64
1651586120000|2022-05-03 13:55:20|93963.2|93913.2|93936|93911|93963.2|93925.7|93936|93899.6|65
1651586130000|2022-05-03 13:55:30|93935.7|93910.7|93954.4|93929.4|93954.4|93929.4|93932|93907|57
1651586140000|2022-05-03 13:55:40|93955.9|93930.9|93969.4|93944.4|93981.1|93944.4|93952.1|93920.3|66
1651586150000|2022-05-03 13:55:50|93968.7|93943.7|93973.3|93948.3|93987.5|93949|93966.1|93934.1|51
1651586160000|2022-05-03 13:56:00|93972.8|93947.8|93967.8|93917.8|93978.6|93947.8|93953.9|93916.6|61
1651586170000|2022-05-03 13:56:10|93954.6|93929.6|93958.6|93933.6|93965.4|93940.4|93952.3|93927.3|56
1651586180000|2022-05-03 13:56:20|93959.6|93934.6|93938|93913|93964.4|93939.4|93935.1|93900.6|66
1651586190000|2022-05-03 13:56:30|93937.1|93912.1|93915|93890|93945.9|93912.9|93913.8|93879.7|65
1651586200000|2022-05-03 13:56:40|93914|93889|93922|93897|93927.1|93902.1|93913.1|93888.1|66
1651586210000|2022-05-03 13:56:50|93920.8|93895.8|93946|93896|93946.5|93906.8|93920.8|93892.2|67
1651586220000|2022-05-03 13:57:00|93933.4|93908.4|93929.6|93904.6|93947.2|93909.3|93929.4|93892.8|52
1651586230000|2022-05-03 13:57:10|93928.9|93903.9|93928.5|93903.5|93945.6|93909|93927|93890|63
1651586240000|2022-05-03 13:57:20|93929.4|93904.4|93929.4|93904.4|93943.4|93906.7|93928.4|93890|46
1651586250000|2022-05-03 13:57:30|93929.7|93904.7|93942.1|93892.1|93942.1|93907.3|93927.6|93890.9|48
1651586260000|2022-05-03 13:57:40|93942.2|93892.2|93942.8|93892.8|93942.8|93908|93927.9|93890.6|45
1651586270000|2022-05-03 13:57:50|93932|93907|93931.2|93906.2|93932.1|93907.1|93929.3|93904.3|33
1651586280000|2022-05-03 13:58:00|93931.1|93906.1|93942.9|93892.9|93942.9|93917.8|93930.9|93892.9|46
1651586290000|2022-05-03 13:58:10|93941|93891|93938.8|93888.8|93945.7|93907.8|93929|93888.8|40
1651586300000|2022-05-03 13:58:20|93938.7|93888.7|93930|93905|93938.7|93905.7|93926|93888.7|50
1651586310000|2022-05-03 13:58:30|93930.3|93905.3|93907.4|93882.4|93930.3|93905.3|93905.1|93875.2|46
1651586320000|2022-05-03 13:58:40|93906.3|93881.3|93915.9|93890.9|93926.8|93892.6|93905.4|93875.8|61
1651586330000|2022-05-03 13:58:50|93914.8|93889.8|93914.8|93889.8|93918.1|93893.1|93913.6|93888.6|43
1651586340000|2022-05-03 13:59:00|93910.8|93885.8|93923.6|93873.6|93925.6|93886.8|93904.9|93872.6|47
1651586350000|2022-05-03 13:59:10|93923.9|93873.9|93918.3|93868.3|93926.5|93876.5|93914.5|93864.5|48
1651586360000|2022-05-03 13:59:20|93922.5|93872.5|93918.2|93868.2|93926|93876|93916.1|93866.1|63
1651586370000|2022-05-03 13:59:30|93918.1|93868.1|93924.1|93874.1|93926.4|93876.4|93915.3|93865.3|57
1651586380000|2022-05-03 13:59:40|93923.2|93873.2|93928.4|93878.4|93932.7|93882.7|93923.2|93873.2|61
1651586390000|2022-05-03 13:59:50|93929|93879|93926.3|93876.3|93929.3|93879.3|93921.3|93871.3|62
1651586400000|2022-05-03 14:00:00|93924.9|93874.9|93917.1|93867.1|93924.9|93874.9|93908.3|93858.3|72
1651586410000|2022-05-03 14:00:10|93918.5|93868.5|93916.6|93866.6|93925|93875|93915.8|93865.8|58
1651586420000|2022-05-03 14:00:20|93917.2|93867.2|93910.4|93860.4|93917.7|93867.7|93910.4|93860.4|56
1651586430000|2022-05-03 14:00:30|93910.8|93860.8|93929.3|93879.3|93929.7|93891.2|93910.8|93860.8|62
1651586440000|2022-05-03 14:00:40|93929.4|93879.4|93926.1|93876.1|93932.6|93892.2|93913.6|93874|65
1651586450000|2022-05-03 14:00:50|93925.8|93875.8|93925.8|93875.8|93932.6|93882.6|93921.2|93871.2|64
1651586460000|2022-05-03 14:01:00|93924.7|93874.7|93900.6|93875.6|93925.8|93887.4|93897|93858.6|59
1651586470000|2022-05-03 14:01:10|93898.2|93873.2|93900.6|93850.6|93904.6|93874.3|93881.6|93849.1|59
1651586480000|2022-05-03 14:01:20|93900.5|93850.5|93898|93873|93911.2|93875|93884.6|93849.9|56
1651586490000|2022-05-03 14:01:30|93897.7|93872.7|93905.7|93880.7|93912.5|93881.6|93897.2|93861.3|45
1651586500000|2022-05-03 14:01:40|93904.4|93879.4|93901.7|93876.7|93906.3|93881.3|93899|93874|48
1651586510000|2022-05-03 14:01:50|93900.3|93875.3|93920.7|93895.7|93923.6|93895.7|93900.3|93873.6|63
1651586520000|2022-05-03 14:02:00|93920.2|93895.2|93954.1|93929.1|93967|93930.2|93917.9|93892.9|64
1651586530000|2022-05-03 14:02:10|93954.6|93929.6|93967.6|93942.6|93970.4|93945.4|93954.1|93929.1|62
1651586540000|2022-05-03 14:02:20|93967.3|93942.3|93954.6|93929.6|93968.2|93943.2|93951.6|93916.2|61
1651586550000|2022-05-03 14:02:30|93955.4|93930.4|93948.6|93923.6|93964.9|93931.5|93948.3|93913.5|48
1651586560000|2022-05-03 14:02:40|93948.3|93923.3|93945.2|93920.2|93962.8|93927|93945.2|93910.3|60
1651586570000|2022-05-03 14:02:50|93946|93921|93944.5|93919.5|93946.7|93921.7|93941.1|93916.1|55
1651586580000|2022-05-03 14:03:00|93943.8|93918.8|93950.8|93925.8|93964.7|93927.4|93931.7|93895.1|64
1651586590000|2022-05-03 14:03:10|93950.6|93925.6|93969.2|93944.2|93977.6|93945.9|93950.6|93922.9|61
1651586600000|2022-05-03 14:03:20|93970|93945|93972.3|93947.3|93972.4|93947.4|93967|93942|55
1651586610000|2022-05-03 14:03:30|93971.7|93946.7|93970.1|93945.1|93984.8|93951.4|93969.3|93934|53
1651586620000|2022-05-03 14:03:40|93969.6|93944.6|93976.7|93951.7|93976.7|93951.7|93969.2|93944.2|58
1651586630000|2022-05-03 14:03:50|93985.8|93960.8|93987.3|93962.3|94000.8|93964.1|93984.8|93948.3|55
1651586640000|2022-05-03 14:04:00|93986.5|93961.5|93988.1|93963.1|93988.7|93963.7|93984.3|93959.3|55
1651586650000|2022-05-03 14:04:10|93987.7|93962.7|93987.9|93962.9|93990.2|93965.2|93984|93959|51
1651586660000|2022-05-03 14:04:20|93987.8|93962.8|94002|93977|94019.2|93982.1|93986.4|93959.3|70
1651586670000|2022-05-03 14:04:30|94001.4|93976.4|94012.1|93962.1|94016.4|93979.6|94000.5|93957.4|59
1651586680000|2022-05-03 14:04:40|94012.8|93962.8|93998.6|93973.6|94014.8|93977|93995.7|93955.6|65
1651586690000|2022-05-03 14:04:50|93999.2|93974.2|94009.6|93959.6|94010.8|93978.6|93993|93959.6|54
1651586700000|2022-05-03 14:05:00|94010.4|93960.4|93994.3|93969.3|94010.6|93971.8|93988.7|93960.4|61
1651586710000|2022-05-03 14:05:10|93993.9|93968.9|93998.8|93973.8|94001|93976|93992.8|93967.8|63
1651586720000|2022-05-03 14:05:20|93998.1|93973.1|94020.4|93995.4|94033.2|93998.3|93998|93969.9|66
1651586730000|2022-05-03 14:05:30|94022.1|93997.1|94015.8|93990.8|94028.7|93997.1|94007.8|93975.6|64
1651586740000|2022-05-03 14:05:40|94016.5|93991.5|94015.5|93990.5|94030.5|93993.9|94010.7|93979.5|66
1651586750000|2022-05-03 14:05:50|94015.2|93990.2|94016.5|93991.5|94018.7|93993.7|94012.5|93987.5|61
1651586760000|2022-05-03 14:06:00|94016.1|93991.1|94014.7|93989.7|94018.1|93993.1|94014.5|93989.5|55
1651586770000|2022-05-03 14:06:10|94015|93990|94020.9|93995.9|94021|93996|94010.3|93985.3|62
1651586780000|2022-05-03 14:06:20|94020|93995|94017.1|93992.1|94020|93995|94011.9|93986.9|66
1651586790000|2022-05-03 14:06:30|94017.2|93992.2|94018.4|93993.4|94019.4|93994.4|94017|93992|52
1651586800000|2022-05-03 14:06:40|94018.6|93993.6|94021.5|93996.5|94035.2|94004.7|94018.6|93985.2|57
1651586810000|2022-05-03 14:06:50|94022.1|93997.1|94025.1|94000.1|94032.8|94000.1|94019.6|93982|63
1651586820000|2022-05-03 14:07:00|94024.9|93999.9|94020.5|93995.5|94027.4|94002.4|94015.9|93990.9|52
1651586830000|2022-05-03 14:07:10|94021.4|93996.4|94017.9|93992.9|94022.8|93997.8|94016.9|93991.9|57
1651586840000|2022-05-03 14:07:20|94017.8|93992.8|94021.7|93996.7|94024.3|93999.3|94017.4|93992.4|60
1651586850000|2022-05-03 14:07:30|94021.4|93996.4|94023|93998|94024.7|93999.7|94020.8|93995.8|52
1651586860000|2022-05-03 14:07:40|94022.7|93997.7|94027.8|94002.8|94029.9|94004.9|94021.6|93996.6|56
1651586870000|2022-05-03 14:07:50|94028.3|94003.3|94027.6|94002.6|94031.5|94006.5|94025.5|94000.5|54
1651586880000|2022-05-03 14:08:00|94028.1|94003.1|94032.2|94007.2|94032.4|94007.4|94026.1|94001.1|61
1651586890000|2022-05-03 14:08:10|94032|94007|94030|94005|94034.5|94009.5|94028.3|94003.3|49
1651586900000|2022-05-03 14:08:20|94031.2|94006.2|94015|93990|94033.7|94008.7|94015|93990|58
1651586910000|2022-05-03 14:08:30|94014.4|93989.4|94023.4|93998.4|94024.5|93999.5|94013.5|93988.5|62
1651586920000|2022-05-03 14:08:40|94023.1|93998.1|94038.8|94013.8|94039.1|94014.1|94017.6|93992.6|63
1651586930000|2022-05-03 14:08:50|94039.3|94014.3|94032.6|94007.6|94039.3|94014.3|94030|94005|57
1651586940000|2022-05-03 14:09:00|94033.5|94008.5|94023.9|93998.9|94035.7|94010.7|94022.2|93997.2|54
1651586950000|2022-05-03 14:09:10|94023.2|93998.2|94022.4|93997.4|94026.6|94001.6|94020.7|93995.7|59
1651586960000|2022-05-03 14:09:20|94021.5|93996.5|94022.7|93997.7|94026.3|94001.3|94019.4|93994.4|49
1651586970000|2022-05-03 14:09:30|94023.4|93998.4|94023.6|93998.6|94024.4|93999.4|94019.6|93994.6|43
1651586980000|2022-05-03 14:09:40|94023.7|93998.7|94035.1|94010.1|94035.1|94010.1|94022.1|93997.1|58
1651586990000|2022-05-03 14:09:50|94035.3|94010.3|94035|94010|94036.8|94011.8|94031.2|94006.2|61
1651587000000|2022-05-03 14:10:00|94034.8|94009.8|94040.9|94015.9|94041.6|94016.6|94029.5|94004.5|68
1651587010000|2022-05-03 14:10:10|94040.7|94015.7|94042.4|94017.4|94044.4|94019.4|94037.1|94012.1|65
1651587020000|2022-05-03 14:10:20|94043.3|94018.3|94063|94038|94063|94038|94037.2|94012.2|67
1651587030000|2022-05-03 14:10:30|94062.2|94037.2|94063.9|94038.9|94072.3|94040.2|94053.5|94014.8|70
1651587040000|2022-05-03 14:10:40|94063.7|94038.7|94069.1|94044.1|94079.4|94045.4|94062.4|94028.5|60
1651587050000|2022-05-03 14:10:50|94071.5|94046.5|94073.9|94048.9|94087|94049.8|94066.8|94027.7|60
1651587060000|2022-05-03 14:11:00|94074.1|94049.1|94068.9|94043.9|94082.5|94049.1|94067.8|94029.8|66
1651587070000|2022-05-03 14:11:10|94069.9|94044.9|94062.3|94037.3|94074.9|94044.9|94059.7|94020.5|68
1651587080000|2022-05-03 14:11:20|94062|94037|94065.9|94040.9|94079.3|94041.1|94058.1|94020.8|56
1651587090000|2022-05-03 14:11:30|94066.1|94041.1|94053.8|94028.8|94079.2|94041.1|94053.1|94013|55
1651587100000|2022-05-03 14:11:40|94054.6|94029.6|94061.1|94036.1|94073.4|94036.7|94052.9|94020.5|49
1651587110000|2022-05-03 14:11:50|94063.3|94038.3|94065.9|94040.9|94075.6|94044.6|94062.1|94024.8|68
1651587120000|2022-05-03 14:12:00|94067.3|94042.3|94068.5|94043.5|94086|94045.8|94063.9|94034.7|65
1651587130000|2022-05-03 14:12:10|94068.4|94043.4|94069.5|94044.5|94070.7|94045.7|94067.7|94042.7|53
1651587140000|2022-05-03 14:12:20|94069|94044|94066.2|94041.2|94080.8|94044.4|94061.8|94030.8|66
1651587150000|2022-05-03 14:12:30|94065|94040|94068.3|94043.3|94082.3|94044.8|94062.6|94032.3|50
1651587160000|2022-05-03 14:12:40|94067.6|94042.6|94071.5|94046.5|94073.8|94048.8|94067.3|94042.3|66
1651587170000|2022-05-03 14:12:50|94070.5|94045.5|94072.7|94047.7|94073.6|94048.6|94070.5|94045.5|67
1651587180000|2022-05-03 14:13:00|94072|94047|94056|94031|94080.8|94047|94054.8|94015.8|64
1651587190000|2022-05-03 14:13:10|94056.4|94031.4|94061.6|94036.6|94073.7|94037.6|94055.5|94022.6|43
1651587200000|2022-05-03 14:13:20|94061.3|94036.3|94060.9|94035.9|94062.3|94037.3|94060.4|94035.4|42
1651587210000|2022-05-03 14:13:30|94060.8|94035.8|94066.7|94041.7|94066.9|94041.9|94060.8|94035.8|53
1651587220000|2022-05-03 14:13:40|94066.9|94041.9|94056.3|94031.3|94069.8|94042.5|94054.4|94015.9|49
1651587230000|2022-05-03 14:13:50|94056.5|94031.5|94053.3|94003.3|94061.5|94031.5|94043.6|94001.9|61
1651587240000|2022-05-03 14:14:00|94052.7|94002.7|94043.9|94018.9|94056.9|94022|94039.4|94002.7|51
1651587250000|2022-05-03 14:14:10|94044.1|94019.1|94042.6|94017.6|94053.2|94025|94042.1|94002|54
1651587260000|2022-05-03 14:14:20|94042.8|94017.8|94034.5|94009.5|94047.8|94018.3|94034.1|93997.8|55
1651587270000|2022-05-03 14:14:30|94034.8|94009.8|94024.6|93999.6|94038.4|94009.8|94022.9|93988|60
1651587280000|2022-05-03 14:14:40|94024.7|93999.7|93995.9|93970.9|94025.2|94000.2|93995.9|93959.4|64
1651587290000|2022-05-03 14:14:50|93993.9|93968.9|93979.5|93954.5|94004.9|93969.3|93974.9|93939.4|71
1651587300000|2022-05-03 14:15:00|93980.8|93955.8|93994.3|93969.3|94005|93969.7|93980.5|93943|56
1651587310000|2022-05-03 14:15:10|93994.4|93969.4|93985.3|93960.3|94011.4|93975.3|93984.5|93947|69
1651587320000|2022-05-03 14:15:20|93985.4|93960.4|93987.9|93962.9|94003.8|93965.9|93984.2|93950.2|61
1651587330000|2022-05-03 14:15:30|93988|93963|93994|93944|93997.8|93963.9|93978.2|93942.4|61
1651587340000|2022-05-03 14:15:40|93981.2|93956.2|93987.3|93962.3|94002.1|93963.8|93980.8|93943.8|55
1651587350000|2022-05-03 14:15:50|93988.1|93963.1|93985.8|93960.8|94004.9|93967.2|93984.8|93954|45
1651587360000|2022-05-03 14:16:00|93986|93961|93980.3|93955.3|93995.6|93961.7|93978.5|93942.1|63
1651587370000|2022-05-03 14:16:10|93978.8|93953.8|93998|93973|94012.8|93975.1|93978.5|93948.1|72
1651587380000|2022-05-03 14:16:20|93997.3|93972.3|94001.1|93976.1|94001.3|93976.3|93995.6|93970.6|55
1651587390000|2022-05-03 14:16:30|93999.2|93974.2|94018.9|93968.9|94021.5|93982.8|93999.2|93968.1|55
1651587400000|2022-05-03 14:16:40|94018.6|93968.6|94019.7|93969.7|94021.6|93990.8|94006.3|93968.6|69
1651587410000|2022-05-03 14:16:50|94020.5|93970.5|94004.6|93979.6|94021.1|93984.7|94002.7|93964.3|51
1651587420000|2022-05-03 14:17:00|94003.2|93978.2|93978.8|93953.8|94003.6|93978.6|93978|93940.3|69
1651587430000|2022-05-03 14:17:10|93978.3|93953.3|93979.5|93954.5|93994.2|93956.6|93975.9|93939.5|63
1651587440000|2022-05-03 14:17:20|93979.3|93954.3|93973.7|93948.7|93987.2|93956.5|93972.5|93934.3|61
1651587450000|2022-05-03 14:17:30|93972.9|93947.9|93981.4|93956.4|93982.8|93957.8|93972.6|93947.6|63
1651587460000|2022-05-03 14:17:40|93981.1|93956.1|93988.2|93963.2|94005.8|93967.9|93977.4|93952.1|63
1651587470000|2022-05-03 14:17:50|93987.9|93962.9|93991|93966|94011.8|93973|93987.9|93955.4|66
1651587480000|2022-05-03 14:18:00|94001.8|93951.8|93995|93970|94004.9|93970.3|93991.7|93951.8|69
1651587490000|2022-05-03 14:18:10|93995.3|93970.3|93993.7|93943.7|93998|93970.7|93979|93937.7|70
1651587500000|2022-05-03 14:18:20|93992.1|93942.1|93995.5|93945.5|93995.5|93945.5|93992.1|93942.1|59
1651587510000|2022-05-03 14:18:30|93994.9|93944.9|93998.6|93948.6|94002.8|93955.6|93977.5|93940.1|53
1651587520000|2022-05-03 14:18:40|93998.7|93948.7|93997.6|93947.6|94000.1|93962.9|93982.8|93942.3|57
1651587530000|2022-05-03 14:18:50|93997.7|93947.7|93995.9|93945.9|94001.1|93961.8|93985.7|93942.1|69
1651587540000|2022-05-03 14:19:00|93996|93946|93984|93959|93996.7|93959.1|93981.2|93942.5|64
1651587550000|2022-05-03 14:19:10|93983.5|93958.5|93999.9|93949.9|94002.1|93960.9|93981.9|93949.5|65
1651587560000|2022-05-03 14:19:20|94000|93950|93991.9|93941.9|94002.2|93952.2|93990.5|93940.5|59
1651587570000|2022-05-03 14:19:30|93991.8|93941.8|93988.2|93938.2|93994.2|93944.2|93987.1|93937.1|66
1651587580000|2022-05-03 14:19:40|93987.3|93937.3|93974.4|93949.4|93988.7|93951.4|93973.4|93936.5|60
1651587590000|2022-05-03 14:19:50|93974.5|93949.5|93987.1|93937.1|93987.2|93949.6|93972.9|93933.3|54
1651587600000|2022-05-03 14:20:00|93986.2|93936.2|93976.8|93926.8|93988.3|93940.7|93963.1|93924.2|65
1651587610000|2022-05-03 14:20:10|93977.1|93927.1|93947.2|93922.2|93977.1|93940.3|93947.2|93917.9|67
1651587620000|2022-05-03 14:20:20|93948|93923|93953|93928|93959|93934|93947.8|93922.8|67
1651587630000|2022-05-03 14:20:30|93951|93926|93964.6|93914.6|93969|93937.5|93949.3|93914.6|72
1651587640000|2022-05-03 14:20:40|93965.3|93915.3|93946.7|93921.7|93965.5|93928.9|93944.2|93907.2|60
1651587650000|2022-05-03 14:20:50|93946.8|93921.8|93930.4|93880.4|93948.4|93923.4|93921.3|93880.4|56
1651587660000|2022-05-03 14:21:00|93930|93880|93930.1|93880.1|93931.9|93881.9|93928.4|93878.4|49
1651587670000|2022-05-03 14:21:10|93930.4|93880.4|93919.7|93894.7|93932.6|93895.4|93918.7|93879.5|36
1651587680000|2022-05-03 14:21:20|93921.1|93896.1|93924.6|93874.6|93934.9|93898.4|93912.4|93874.1|45
1651587690000|2022-05-03 14:21:30|93924.5|93874.5|93906.9|93881.9|93924.7|93886.4|93905|93867.9|44
1651587700000|2022-05-03 14:21:40|93908.1|93883.1|93914.6|93889.6|93915.5|93890.5|93908.1|93883.1|48
1651587710000|2022-05-03 14:21:50|93914.4|93889.4|93914.8|93889.8|93917.6|93892.6|93914.1|93889.1|25
1651587720000|2022-05-03 14:22:00|93914.1|93889.1|93929|93904|93929|93904|93913.1|93888.1|60
1651587730000|2022-05-03 14:22:10|93928.5|93903.5|93933.9|93908.9|93935.4|93910.4|93927.8|93902.8|69
1651587740000|2022-05-03 14:22:20|93931.2|93906.2|93922.8|93897.8|93933.4|93908.4|93922.8|93897.8|59
1651587750000|2022-05-03 14:22:30|93921.1|93896.1|93920.2|93895.2|93935.4|93898.6|93917.9|93880.3|53
1651587760000|2022-05-03 14:22:40|93922.7|93897.7|93916.2|93891.2|93931.5|93901.3|93915.2|93881.5|49
1651587770000|2022-05-03 14:22:50|93915.9|93890.9|93898.3|93873.3|93921.6|93891.3|93897.1|93860.6|61
1651587780000|2022-05-03 14:23:00|93898.6|93873.6|93903.3|93878.3|93916.4|93880.2|93898.5|93864.7|39
1651587790000|2022-05-03 14:23:10|93903.4|93878.4|93917|93867|93919|93878.8|93902.3|93861.7|50
1651587800000|2022-05-03 14:23:20|93917.1|93867.1|93922.3|93897.3|93935.9|93899.5|93908.7|93867.1|58
1651587810000|2022-05-03 14:23:30|93922.1|93897.1|93921.3|93896.3|93931.8|93897.1|93914.1|93875|63
1651587820000|2022-05-03 14:23:40|93920.1|93895.1|93917.4|93892.4|93933.3|93895.1|93914.2|93875.7|62
1651587830000|2022-05-03 14:23:50|93916.4|93891.4|93908.9|93883.9|93924.6|93892.3|93908.5|93871.1|66
1651587840000|2022-05-03 14:24:00|93908.4|93883.4|93916.8|93891.8|93925.6|93892.1|93908.2|93875.6|71
1651587850000|2022-05-03 14:24:10|93915.9|93890.9|93933.1|93883.1|93934.7|93892.8|93911.1|93871.9|64
1651587860000|2022-05-03 14:24:20|93932.1|93882.1|93925.1|93900.1|93937.2|93901.4|93923|93882.1|63
1651587870000|2022-05-03 14:24:30|93924.9|93899.9|93940.1|93890.1|93945.9|93905.5|93922.5|93886.9|67
1651587880000|2022-05-03 14:24:40|93938.8|93888.8|93929.6|93904.6|93940.2|93905.5|93926|93887.8|45
1651587890000|2022-05-03 14:24:50|93929.8|93904.8|93925.5|93900.5|93932.5|93907.5|93925.4|93900.4|61
1651587900000|2022-05-03 14:25:00|93925.3|93900.3|93928|93878|93932.6|93900.3|93921.5|93875.1|62
1651587910000|2022-05-03 14:25:10|93928.1|93878.1|93922.8|93872.8|93928.8|93889.1|93911|93871.6|72
1651587920000|2022-05-03 14:25:20|93921.5|93871.5|93913.4|93863.4|93922.2|93884.2|93905.6|93863.2|59
1651587930000|2022-05-03 14:25:30|93899.8|93874.8|93903.6|93853.6|93911.5|93874.8|93895.8|93851.3|48
1651587940000|2022-05-03 14:25:40|93904.4|93854.4|93845|93820|93904.4|93854.4|93840.2|93799.5|64
1651587950000|2022-05-03 14:25:50|93842.9|93817.9|93847.6|93822.6|93860.9|93825.5|93842.1|93808.8|56
1651587960000|2022-05-03 14:26:00|93848.5|93823.5|93852.3|93802.3|93854.5|93823.5|93833.4|93796.7|62
1651587970000|2022-05-03 14:26:10|93850.6|93800.6|93841|93791|93850.9|93809.6|93831.1|93791|52
1651587980000|2022-05-03 14:26:20|93840.9|93790.9|93844.1|93794.1|93844.6|93794.6|93840.4|93790.4|33
1651587990000|2022-05-03 14:26:30|93843.1|93793.1|93814.2|93789.2|93843.1|93801.9|93813.1|93775.6|56
1651588000000|2022-05-03 14:26:40|93813.9|93788.9|93812.9|93787.9|93829.2|93789.4|93812.7|93776.3|45
1651588010000|2022-05-03 14:26:50|93813.2|93788.2|93804.5|93779.5|93827.1|93788.5|93804.2|93768.3|45
1651588020000|2022-05-03 14:27:00|93804.3|93779.3|93815.8|93765.8|93818.2|93780.9|93795.2|93758.4|51
1651588030000|2022-05-03 14:27:10|93815.7|93765.7|93803|93778|93815.7|93779.7|93801.4|93764.1|35
1651588040000|2022-05-03 14:27:20|93803.4|93778.4|93814.1|93764.1|93814.4|93778.4|93801.7|93764|27
1651588050000|2022-05-03 14:27:30|93813.7|93763.7|93810.1|93760.1|93813.7|93763.7|93806.9|93756.9|46
1651588060000|2022-05-03 14:27:40|93811.3|93761.3|93808.9|93758.9|93811.7|93761.7|93808.4|93758.4|35
1651588070000|2022-05-03 14:27:50|93809|93759|93809.5|93759.5|93811.2|93761.2|93808|93758|29
1651588080000|2022-05-03 14:28:00|93809|93759|93810.3|93760.3|93812.4|93772.6|93796.1|93758.5|47
1651588090000|2022-05-03 14:28:10|93796.6|93771.6|93799.7|93774.7|93813.1|93775.2|93794.9|93760.9|48
1651588100000|2022-05-03 14:28:20|93799.8|93774.8|93805.1|93755.1|93810.5|93776.2|93796.1|93754.6|48
1651588110000|2022-05-03 14:28:30|93805.6|93755.6|93803.9|93753.9|93805.8|93755.8|93801.3|93751.3|43
1651588120000|2022-05-03 14:28:40|93804|93754|93794.8|93769.8|93806.8|93769.8|93794.8|93753.8|25
1651588130000|2022-05-03 14:28:50|93795.1|93770.1|93811.7|93761.7|93816.3|93772.3|93795.1|93758.3|62
1651588140000|2022-05-03 14:29:00|93811.8|93761.8|93800.5|93750.5|93813.8|93776.7|93797.7|93749.2|58
1651588150000|2022-05-03 14:29:10|93800.8|93750.8|93801.4|93751.4|93803.6|93763.1|93786.8|93749.7|47
1651588160000|2022-05-03 14:29:20|93801.2|93751.2|93791.1|93741.1|93802|93752|93789.6|93739.6|48
1651588170000|2022-05-03 14:29:30|93791|93741|93784.1|93734.1|93791.7|93756|93774.6|93734.1|53
1651588180000|2022-05-03 14:29:40|93784.3|93734.3|93770.8|93745.8|93786.6|93748.7|93770.8|93733.8|39
1651588190000|2022-05-03 14:29:50|93769.6|93744.6|93779.9|93754.9|93789.4|93755.2|93769.6|93732.8|59
1651588200000|2022-05-03 14:30:00|93779.8|93754.8|93778.5|93753.5|93780.3|93755.3|93773.9|93748.9|61
1651588210000|2022-05-03 14:30:10|93778.4|93753.4|93782.8|93757.8|93782.8|93757.8|93776.8|93751.8|52
1651588220000|2022-05-03 14:30:20|93783|93758|93783.9|93733.9|93797.2|93760.1|93780.9|93732.2|49
1651588230000|2022-05-03 14:30:30|93784.5|93734.5|93762.1|93737.1|93784.5|93739.2|93760.6|93715.8|65
1651588240000|2022-05-03 14:30:40|93761.8|93736.8|93753.5|93728.5|93772.9|93737.4|93752.3|93715.6|54
1651588250000|2022-05-03 14:30:50|93753.7|93728.7|93759.9|93709.9|93763.6|93729.2|93745|93703.6|56
1651588260000|2022-05-03 14:31:00|93760|93710|93756|93706|93765.3|93727.9|93743.1|93705.9|66
1651588270000|2022-05-03 14:31:10|93755.8|93705.8|93751.4|93726.4|93769.7|93732.5|93744.5|93705.6|63
1651588280000|2022-05-03 14:31:20|93751.1|93726.1|93740.6|93715.6|93760.1|93726.3|93739.6|93702.9|49
1651588290000|2022-05-03 14:31:30|93753.1|93703.1|93731.2|93706.2|93755.7|93706.2|93731.2|93693.4|49
1651588300000|2022-05-03 14:31:40|93729.1|93704.1|93739.1|93689.1|93745.2|93712.1|93725.9|93687.5|69
1651588310000|2022-05-03 14:31:50|93740.7|93690.7|93746.5|93721.5|93763.4|93725.1|93740.7|93690.7|73
1651588320000|2022-05-03 14:32:00|93745.5|93720.5|93697.6|93647.6|93752.8|93720.5|93695.5|93647.6|72
1651588330000|2022-05-03 14:32:10|93699.9|93649.9|93698|93673|93712.8|93674.9|93683.1|93647.6|59
1651588340000|2022-05-03 14:32:20|93697.3|93672.3|93706.8|93656.8|93713.2|93678.4|93688.9|93653|71
1651588350000|2022-05-03 14:32:30|93704.7|93654.7|93708.6|93683.6|93720.9|93684.1|93690.5|93649.1|68
1651588360000|2022-05-03 14:32:40|93708.3|93683.3|93712.8|93662.8|93719.1|93685.3|93703.9|93658.5|58
1651588370000|2022-05-03 14:32:50|93716.4|93666.4|93715.8|93690.8|93724.4|93690.8|93710.9|93666.4|60
1651588380000|2022-05-03 14:33:00|93715.5|93690.5|93735.8|93685.8|93743.5|93705.3|93714.1|93675.9|67
1651588390000|2022-05-03 14:33:10|93723.4|93698.4|93746.3|93721.3|93762.1|93724.6|93722.6|93697.6|65
1651588400000|2022-05-03 14:33:20|93746.2|93721.2|93747.6|93697.6|93756.7|93722.2|93734.4|93696.4|55
1651588410000|2022-05-03 14:33:30|93747.9|93697.9|93730.1|93705.1|93750.6|93713.1|93730.1|93694.7|59
1651588420000|2022-05-03 14:33:40|93730.9|93705.9|93728.1|93703.1|93742.9|93708.3|93727.2|93686.3|54
1651588430000|2022-05-03 14:33:50|93728.2|93703.2|93744.7|93719.7|93757.1|93720.4|93727.3|93690|60
1651588440000|2022-05-03 14:34:00|93744.6|93719.6|93741.4|93691.4|93752.9|93720.2|93727.7|93689.2|52
1651588450000|2022-05-03 14:34:10|93741.6|93691.6|93749.4|93699.4|93749.6|93712.6|93728.8|93690.9|51
1651588460000|2022-05-03 14:34:20|93749.3|93699.3|93744.1|93719.1|93752.9|93719.1|93736.1|93699.2|46
1651588470000|2022-05-03 14:34:30|93746|93721|93764.6|93714.6|93766.8|93727.4|93740.3|93703.7|56
1651588480000|2022-05-03 14:34:40|93753.4|93728.4|93748.4|93723.4|93762.2|93728.7|93746.7|93710.5|47
1651588490000|2022-05-03 14:34:50|93749.5|93724.5|93757.6|93707.6|93758.3|93724.8|93735.8|93697.3|49
1651588500000|2022-05-03 14:35:00|93757.7|93707.7|93751|93701|93757.7|93711.9|93734.5|93696.1|43
1651588510000|2022-05-03 14:35:10|93751.2|93701.2|93744.1|93694.1|93751.6|93708.8|93731.4|93693.8|44
1651588520000|2022-05-03 14:35:20|93732.5|93707.5|93735.7|93710.7|93747.8|93711.5|93732|93697.6|23
1651588530000|2022-05-03 14:35:30|93735.6|93710.6|93731.8|93681.8|93740.3|93710.6|93718.4|93680.2|52
1651588540000|2022-05-03 14:35:40|93731.1|93681.1|93742.2|93692.2|93745.3|93695.3|93729|93679|68
1651588550000|2022-05-03 14:35:50|93741|93691|93730.7|93680.7|93744.7|93694.7|93729.3|93679.3|60
1651588560000|2022-05-03 14:36:00|93729.3|93679.3|93723.4|93673.4|93733.1|93689.9|93713.8|93673.4|65
1651588570000|2022-05-03 14:36:10|93723.6|93673.6|93724|93674|93725.1|93689.7|93708.8|93671.4|66
1651588580000|2022-05-03 14:36:20|93726.5|93676.5|93721.4|93696.4|93734.1|93699.2|93719.2|93676.5|49
1651588590000|2022-05-03 14:36:30|93720.8|93695.8|93735.8|93685.8|93741.3|93698.3|93718.1|93683.7|52
1651588600000|2022-05-03 14:36:40|93735.7|93685.7|93718.9|93693.9|93737.2|93695.2|93718.8|93678.8|40
1651588610000|2022-05-03 14:36:50|93719.1|93694.1|93731.9|93681.9|93736.3|93696|93715.6|93674.4|52
1651588620000|2022-05-03 14:37:00|93732.5|93682.5|93720.2|93695.2|93734.1|93701.7|93718.7|93680.7|54
1651588630000|2022-05-03 14:37:10|93720.1|93695.1|93727.9|93702.9|93727.9|93702.9|93720.1|93695.1|59
1651588640000|2022-05-03 14:37:20|93743.8|93693.8|93745.9|93695.9|93749.6|93711.2|93728.7|93691.2|63
1651588650000|2022-05-03 14:37:30|93745.1|93695.1|93776.7|93751.7|93787.8|93753.6|93736.5|93694.3|73
1651588660000|2022-05-03 14:37:40|93776.2|93751.2|93784.2|93759.2|93801.3|93763.1|93776.2|93741.7|61
1651588670000|2022-05-03 14:37:50|93786.5|93761.5|93797.2|93772.2|93811.1|93773.4|93783.5|93750.9|64
1651588680000|2022-05-03 14:38:00|93797.6|93772.6|93805.2|93755.2|93805.2|93773.4|93790.5|93752.8|62
1651588690000|2022-05-03 14:38:10|93806.2|93756.2|93827.2|93777.2|93827.4|93788.6|93802.4|93756.2|69
1651588700000|2022-05-03 14:38:20|93829.1|93779.1|93821.1|93796.1|93832.9|93797.8|93810.6|93777.3|63
1651588710000|2022-05-03 14:38:30|93820.6|93795.6|93815.4|93790.4|93821|93796|93810|93785|54
1651588720000|2022-05-03 14:38:40|93814.9|93789.9|93818.3|93793.3|93835.3|93799.6|93814.7|93777.6|64
1651588730000|2022-05-03 14:38:50|93819.4|93794.4|93826.6|93776.6|93828.1|93796.2|93811.3|93772.8|68
1651588740000|2022-05-03 14:39:00|93827.1|93777.1|93821.5|93771.5|93827.1|93793.5|93807.8|93769.6|46
1651588750000|2022-05-03 14:39:10|93820.9|93770.9|93818.1|93793.1|93833|93797.2|93814.5|93770.9|54
1651588760000|2022-05-03 14:39:20|93816.2|93791.2|93816.4|93791.4|93819.2|93794.2|93815.7|93790.7|35
1651588770000|2022-05-03 14:39:30|93816.7|93791.7|93814.6|93789.6|93826.1|93791.8|93806.7|93769.8|39
1651588780000|2022-05-03 14:39:40|93814.3|93789.3|93817.8|93792.8|93831.7|93794.1|93813.8|93780.3|46
1651588790000|2022-05-03 14:39:50|93817.3|93792.3|93819|93794|93833.3|93796.5|93814.8|93778.4|49
1651588800000|2022-05-03 14:40:00|93817.3|93792.3|93824.4|93799.4|93836.4|93801.6|93814.6|93779|52
1651588810000|2022-05-03 14:40:10|93825|93800|93834.9|93784.9|93845.9|93816|93825|93784|61
1651588820000|2022-05-03 14:40:20|93835.1|93785.1|93831.3|93806.3|93847.4|93812|93829.5|93784.9|59
1651588830000|2022-05-03 14:40:30|93831.5|93806.5|93845.2|93795.2|93846.7|93808.7|93831.4|93794.1|44
1651588840000|2022-05-03 14:40:40|93845.1|93795.1|93837.6|93812.6|93853.7|93816.7|93834.7|93795.1|55
1651588850000|2022-05-03 14:40:50|93839.3|93814.3|93858.2|93808.2|93859.8|93828.6|93839.3|93804.6|61
1651588860000|2022-05-03 14:41:00|93859.3|93809.3|93856.8|93806.8|93859.3|93821.6|93843.8|93806.2|48
1651588870000|2022-05-03 14:41:10|93856.7|93806.7|93859.1|93809.1|93859.1|93820.4|93837.7|93801.6|56
1651588880000|2022-05-03 14:41:20|93859|93809|93843.3|93818.3|93859.8|93824.1|93842.8|93806.3|54
1651588890000|2022-05-03 14:41:30|93843.2|93818.2|93858.6|93808.6|93859|93818.2|93843.2|93805.4|43
1651588900000|2022-05-03 14:41:40|93858.4|93808.4|93843.9|93818.9|93859.5|93823.5|93842.3|93800.7|48
1651588910000|2022-05-03 14:41:50|93856|93806|93843.3|93818.3|93857.7|93820.8|93842.1|93804.7|49
1651588920000|2022-05-03 14:42:00|93842.7|93817.7|93855.6|93805.6|93856.5|93818.3|93842.5|93803.6|38
1651588930000|2022-05-03 14:42:10|93856.6|93806.6|93857.2|93807.2|93859.9|93809.9|93853.5|93803.5|43
1651588940000|2022-05-03 14:42:20|93856.9|93806.9|93856.8|93806.8|93860.3|93810.3|93848.4|93798.4|53
1651588950000|2022-05-03 14:42:30|93857.1|93807.1|93846.7|93821.7|93862.2|93822.2|93846.4|93806.3|46
1651588960000|2022-05-03 14:42:40|93846.9|93821.9|93857.9|93807.9|93860.3|93823.6|93846.8|93807.3|44
1651588970000|2022-05-03 14:42:50|93858.3|93808.3|93844.8|93819.8|93859.2|93821.6|93843|93805.2|48
1651588980000|2022-05-03 14:43:00|93844.3|93819.3|93835.2|93810.2|93849.7|93819.3|93834.1|93794.5|48
1651588990000|2022-05-03 14:43:10|93834.2|93809.2|93841|93816|93851.7|93816|93832.1|93797.3|48
1651589000000|2022-05-03 14:43:20|93851.2|93801.2|93845|93820|93857.6|93820.1|93842.8|93800.7|50
1651589010000|2022-05-03 14:43:30|93844|93819|93855.7|93805.7|93858.9|93823.4|93844|93805.4|51
1651589020000|2022-05-03 14:43:40|93856.8|93806.8|93845.4|93820.4|93862.3|93823.3|93842.2|93804.8|57
1651589030000|2022-05-03 14:43:50|93845.2|93820.2|93840.2|93815.2|93859.6|93822.8|93839.9|93808.9|52
1651589040000|2022-05-03 14:44:00|93840|93815|93850|93800|93853.7|93815|93836.7|93792.9|56
1651589050000|2022-05-03 14:44:10|93849.6|93799.6|93840.4|93815.4|93854.4|93817.2|93832.2|93794.7|50
1651589060000|2022-05-03 14:44:20|93840.2|93815.2|93850.4|93825.4|93866|93828.8|93840.2|93801.8|64
1651589070000|2022-05-03 14:44:30|93850.8|93825.8|93906.6|93856.6|93910.9|93860.9|93843.3|93818.3|63
1651589080000|2022-05-03 14:44:40|93905.7|93855.7|93900.1|93850.1|93905.8|93869.2|93887.4|93850|43
1651589090000|2022-05-03 14:44:50|93900.5|93850.5|93910.4|93860.4|93914.8|93877.5|93895.6|93850.5|59
1651589100000|2022-05-03 14:45:00|93910.5|93860.5|93887.1|93837.1|93910.7|93865.7|93874.9|93833.9|57
1651589110000|2022-05-03 14:45:10|93885|93835|93889.2|93839.2|93890.3|93840.3|93882.7|93832.7|38
1651589120000|2022-05-03 14:45:20|93888.8|93838.8|93886.3|93836.3|93890.9|93840.9|93886.3|93836.3|34
1651589130000|2022-05-03 14:45:30|93887.3|93837.3|93878.7|93828.7|93887.3|93837.3|93874.5|93824.5|50
1651589140000|2022-05-03 14:45:40|93878.8|93828.8|93868.1|93843.1|93881|93843.1|93846.6|93810.1|62
1651589150000|2022-05-03 14:45:50|93882.1|93832.1|93880.8|93830.8|93891.2|93850.5|93873|93826.3|59
1651589160000|2022-05-03 14:46:00|93880.3|93830.3|93871.2|93821.2|93880.5|93840.4|93861.8|93821|60
1651589170000|2022-05-03 14:46:10|93871.9|93821.9|93870.6|93845.6|93884|93847.6|93853.5|93816.9|60
1651589180000|2022-05-03 14:46:20|93869.8|93844.8|93869.8|93844.8|93882.7|93845.9|93867.3|93831|56
1651589190000|2022-05-03 14:46:30|93869.9|93844.9|93892.6|93842.6|93893.4|93856.3|93869|93835.3|56
1651589200000|2022-05-03 14:46:40|93892.8|93842.8|93887.3|93862.3|93901.1|93864.6|93881.7|93842.4|55
1651589210000|2022-05-03 14:46:50|93899.6|93849.6|93893.1|93868.1|93907.8|93871.4|93887.9|93849.6|47
1651589220000|2022-05-03 14:47:00|93894.6|93869.6|93909.9|93884.9|93910.1|93885.1|93893.4|93868.4|44
1651589230000|2022-05-03 14:47:10|93922.2|93872.2|93945.5|93895.5|93948.1|93907.9|93896.8|93867.3|62
1651589240000|2022-05-03 14:47:20|93945.1|93895.1|93944.1|93894.1|93952.3|93914.5|93929.1|93892.6|60
1651589250000|2022-05-03 14:47:30|93945.5|93895.5|93932.3|93882.3|93946|93908.3|93921.5|93882.3|60
1651589260000|2022-05-03 14:47:40|93931.3|93881.3|93943.4|93893.4|93945.1|93906.5|93919.4|93881.3|60
1651589270000|2022-05-03 14:47:50|93943.8|93893.8|93944.7|93919.7|93959.6|93921|93932.2|93893.5|58
1651589280000|2022-05-03 14:48:00|93944.5|93919.5|93955.3|93905.3|93955.3|93919.7|93934|93896.4|53
1651589290000|2022-05-03 14:48:10|93955.9|93905.9|93948.5|93923.5|93958.7|93925|93937.6|93900.5|58
1651589300000|2022-05-03 14:48:20|93948.9|93923.9|93950.1|93925.1|93963.9|93928.8|93944.3|93910.7|52
1651589310000|2022-05-03 14:48:30|93950.4|93925.4|93964.7|93914.7|93964.7|93929.3|93948.3|93910.2|43
1651589320000|2022-05-03 14:48:40|93965.1|93915.1|93948.3|93923.3|93966.4|93925.5|93945.2|93906|50
1651589330000|2022-05-03 14:48:50|93947.8|93922.8|93955.5|93930.5|93955.9|93930.9|93947.8|93922.8|46
1651589340000|2022-05-03 14:49:00|93955.4|93930.4|93953.5|93928.5|93971|93932.9|93951.2|93918.9|59
1651589350000|2022-05-03 14:49:10|93953.4|93928.4|93963.3|93938.3|93976.3|93938.3|93947.3|93913.2|60
1651589360000|2022-05-03 14:49:20|93963.9|93938.9|93960.6|93935.6|93976.9|93939.1|93955.2|93917.8|61
1651589370000|2022-05-03 14:49:30|93959.9|93934.9|93974.5|93924.5|93974.5|93934.9|93955.8|93912.8|59
1651589380000|2022-05-03 14:49:40|93973.6|93923.6|93985.2|93935.2|93987.6|93948.7|93960.2|93923.5|59
1651589390000|2022-05-03 14:49:50|93984.8|93934.8|93964.9|93914.9|93984.8|93945|93963.2|93913.2|61
1651589400000|2022-05-03 14:50:00|93965|93915|93954.9|93929.9|93968.5|93929.9|93952.7|93914.8|51
1651589410000|2022-05-03 14:50:10|93955.5|93930.5|93957.3|93932.3|93970.4|93932.5|93947|93909.1|53
1651589420000|2022-05-03 14:50:20|93957.6|93932.6|93975.2|93925.2|93976.5|93942.4|93948.6|93911.4|65
1651589430000|2022-05-03 14:50:30|93977.8|93927.8|93989.2|93939.2|93992.6|93950.3|93963.7|93927.8|60
1651589440000|2022-05-03 14:50:40|93987|93937|93990.8|93940.8|93991.6|93953.4|93973|93934.2|59
1651589450000|2022-05-03 14:50:50|93990.9|93940.9|93975.3|93950.3|93990.9|93959.2|93975.2|93940.9|54
1651589460000|2022-05-03 14:51:00|93974.6|93949.6|93976.7|93926.7|93984.1|93950.4|93961.9|93926.1|57
1651589470000|2022-05-03 14:51:10|93977.1|93927.1|93979.3|93954.3|93990.5|93954.3|93964.9|93927.1|58
1651589480000|2022-05-03 14:51:20|93980.4|93955.4|93980.7|93930.7|93994.9|93958.6|93965.6|93930.7|58
1651589490000|2022-05-03 14:51:30|93980.2|93930.2|93975.2|93950.2|93985.7|93950.3|93959.2|93923|59
1651589500000|2022-05-03 14:51:40|93975.4|93950.4|93973.3|93948.3|93989.3|93954.1|93970.8|93930.7|60
1651589510000|2022-05-03 14:51:50|93973.5|93948.5|93995.2|93945.2|93995.9|93957.9|93972.3|93942.4|41
1651589520000|2022-05-03 14:52:00|93993.3|93943.3|93995.9|93945.9|93996.3|93959.7|93979.8|93940.6|53
1651589530000|2022-05-03 14:52:10|93995.5|93945.5|93984.6|93934.6|93995.5|93954.6|93972|93934.6|53
1651589540000|2022-05-03 14:52:20|93984.7|93934.7|93984|93959|93984.7|93959|93972.8|93934.6|56
1651589550000|2022-05-03 14:52:30|93983.1|93958.1|94030.1|93980.1|94034.6|93996|93977.2|93952.2|67
1651589560000|2022-05-03 14:52:40|94031.3|93981.3|94034.9|93984.9|94036.7|93997.3|94022.3|93980.9|55
1651589570000|2022-05-03 14:52:50|94034.5|93984.5|94030.4|93980.4|94034.5|93984.5|94026.5|93976.5|50
1651589580000|2022-05-03 14:53:00|94029.6|93979.6|94032.2|93982.2|94036.2|93986.2|94029.6|93979.6|51
1651589590000|2022-05-03 14:53:10|94032.3|93982.3|94010|93985|94032.6|93985|94007.9|93966.4|36
1651589600000|2022-05-03 14:53:20|94006.2|93981.2|94014.8|93964.8|94019.8|93981.9|93999.2|93961.3|61
1651589610000|2022-05-03 14:53:30|94014.9|93964.9|94005.5|93955.5|94015.4|93977.9|93995.9|93955.5|59
1651589620000|2022-05-03 14:53:40|94005.3|93955.3|94001.4|93951.4|94006.1|93968.4|93988.7|93949.8|52
1651589630000|2022-05-03 14:53:50|94002|93952|94004|93954|94006.2|93956.2|94000.4|93950.4|39
1651589640000|2022-05-03 14:54:00|94004.6|93954.6|93986.5|93936.5|94004.6|93954.6|93958.2|93918.1|74
1651589650000|2022-05-03 14:54:10|93986.6|93936.6|93988.8|93938.8|93992.8|93956|93974.6|93935.2|55
1651589660000|2022-05-03 14:54:20|93988.9|93938.9|93981|93956|93991.1|93961.9|93979.2|93938.9|46
1651589670000|2022-05-03 14:54:30|93981.3|93956.3|93965.5|93940.5|93981.3|93956.3|93964.3|93927.2|49
1651589680000|2022-05-03 14:54:40|93965.4|93940.4|93962.2|93937.2|93982|93946|93961.1|93930.7|46
1651589690000|2022-05-03 14:54:50|93961.1|93936.1|93952.8|93927.8|93968.7|93943.7|93951.3|93926.3|63
1651589700000|2022-05-03 14:55:00|93954.8|93929.8|93949.2|93924.2|93954.8|93929.8|93948.6|93923.6|51
1651589710000|2022-05-03 14:55:10|93949.3|93924.3|93940.8|93915.8|93962.4|93925.3|93939.9|93902.4|64
1651589720000|2022-05-03 14:55:20|93941.2|93916.2|93924.6|93899.6|93947.4|93916.2|93923.6|93883.1|55
1651589730000|2022-05-03 14:55:30|93924.4|93899.4|93941.5|93891.5|93951.1|93915.3|93923.2|93891.5|61
1651589740000|2022-05-03 14:55:40|93941.8|93891.8|93958.9|93908.9|93963|93922.8|93921.5|93880.1|68
1651589750000|2022-05-03 14:55:50|93960|93910|93970.8|93920.8|93978.5|93933.3|93956.9|93909.5|64
1651589760000|2022-05-03 14:56:00|93971.9|93921.9|93986.7|93936.7|93994.5|93944.5|93967.3|93921.2|62
1651589770000|2022-05-03 14:56:10|93986.3|93936.3|93969.1|93919.1|93986.3|93937.9|93962.9|93915.6|60
1651589780000|2022-05-03 14:56:20|93968.4|93918.4|93963.2|93913.2|93978|93934.7|93952.9|93913.2|58
1651589790000|2022-05-03 14:56:30|93964|93914|93948.9|93898.9|93964|93920.6|93942.1|93898.9|59
1651589800000|2022-05-03 14:56:40|93949.9|93899.9|93929.6|93904.6|93951.1|93907.8|93923.2|93885.3|59
1651589810000|2022-05-03 14:56:50|93929.3|93904.3|93957.8|93907.8|93958.9|93921.1|93926.3|93901.3|50
1651589820000|2022-05-03 14:57:00|93957.4|93907.4|93948.6|93898.6|93957.4|93914.1|93933.6|93896.2|54
1651589830000|2022-05-03 14:57:10|93948.3|93898.3|93936.9|93911.9|93961.2|93920.6|93930.3|93895.6|52
1651589840000|2022-05-03 14:57:20|93936.4|93911.4|93934.7|93909.7|93950.5|93914.4|93933.1|93895.7|56
1651589850000|2022-05-03 14:57:30|93934.6|93909.6|93975.5|93925.5|93975.5|93936.2|93933.7|93902.8|65
1651589860000|2022-05-03 14:57:40|93979.2|93929.2|93994.6|93944.6|93995.9|93957.9|93965.6|93928.7|65
1651589870000|2022-05-03 14:57:50|93995|93945|94003.2|93953.2|94003.5|93964.7|93981.8|93944.8|53
1651589880000|2022-05-03 14:58:00|94005|93955|93977.5|93927.5|94007.3|93965.8|93965.3|93927.5|69
1651589890000|2022-05-03 14:58:10|93965.7|93940.7|93967.6|93917.6|93978.6|93942.2|93949.8|93915.7|62
1651589900000|2022-05-03 14:58:20|93968.5|93918.5|93975.1|93950.1|93983.9|93951.1|93959.7|93915.6|62
1651589910000|2022-05-03 14:58:30|93975|93950|93968.6|93943.6|93987.7|93950|93964.2|93928.6|59
1651589920000|2022-05-03 14:58:40|93968.3|93943.3|93956.6|93906.6|93972.4|93947.4|93947.3|93905.4|73
1651589930000|2022-05-03 14:58:50|93955.7|93905.7|93961.6|93936.6|93977.4|93942.6|93936.5|93900.9|76
1651589940000|2022-05-03 14:59:00|93961.5|93936.5|93958.1|93933.1|93969.3|93936.7|93956.7|93918.7|61
1651589950000|2022-05-03 14:59:10|93957.6|93932.6|93955.8|93930.8|93958.1|93933.1|93952.7|93927.7|76
1651589960000|2022-05-03 14:59:20|93954.2|93929.2|93952.7|93927.7|93972.2|93933.9|93951|93908.1|65
1651589970000|2022-05-03 14:59:30|93951.5|93926.5|93949.8|93924.8|93968|93926.9|93945.2|93908.7|62
1651589980000|2022-05-03 14:59:40|93943.3|93918.3|93943.2|93918.2|93961.9|93929|93937|93907|72
1651589990000|2022-05-03 14:59:50|93943.5|93918.5|93953|93928|93967.1|93932.2|93940.6|93906.9|70
1651590000000|2022-05-03 15:00:00|93953.9|93928.9|93944.6|93894.6|93953.9|93928.9|93932.4|93894.6|71
1651590010000|2022-05-03 15:00:10|93944.8|93894.8|93931.2|93881.2|93945.2|93898.5|93916.1|93879|68
1651590020000|2022-05-03 15:00:20|93930.4|93880.4|93928.3|93903.3|93946.6|93912.4|93918|93879|71
1651590030000|2022-05-03 15:00:30|93927.1|93902.1|93925|93900|93932.2|93902.7|93914.6|93881.1|61
1651590040000|2022-05-03 15:00:40|93925.6|93900.6|93942.2|93892.2|93948.8|93906.6|93921.2|93891.4|61
1651590050000|2022-05-03 15:00:50|93942.1|93892.1|93928|93903|93944.3|93911.2|93927.1|93891.7|57
1651590060000|2022-05-03 15:01:00|93927.3|93902.3|93932.8|93907.8|93932.8|93907.8|93924.1|93899.1|56
1651590070000|2022-05-03 15:01:10|93932.4|93907.4|93974.3|93924.3|93975.2|93925.9|93926|93901|68
1651590080000|2022-05-03 15:01:20|93973.5|93923.5|93951|93926|93975.3|93929.7|93949.7|93914.9|62
1651590090000|2022-05-03 15:01:30|93950.8|93925.8|93975.9|93950.9|93980.3|93953|93949.5|93913.2|64
1651590100000|2022-05-03 15:01:40|93975.4|93950.4|93975.2|93950.2|94004.5|93965.6|93974.2|93935.2|65
1651590110000|2022-05-03 15:01:50|93974.1|93949.1|93976.3|93926.3|93985.7|93951.6|93962.4|93921.3|65
1651590120000|2022-05-03 15:02:00|93977|93927|93955.1|93905.1|93977|93934.2|93945.2|93904.6|62
1651590130000|2022-05-03 15:02:10|93954.1|93904.1|93937|93887|93955.5|93916.6|93929.1|93884.5|59
1651590140000|2022-05-03 15:02:20|93937.1|93887.1|93921|93871|93937.1|93896.3|93914.7|93870.5|66
1651590150000|2022-05-03 15:02:30|93923.4|93873.4|93920|93870|93927|93889.3|93911.1|93864.4|63
1651590160000|2022-05-03 15:02:40|93919.9|93869.9|93929.6|93879.6|93931|93893.1|93916.9|93869.2|56
1651590170000|2022-05-03 15:02:50|93930.4|93880.4|93921.9|93871.9|93930.4|93885.2|93909|93867.9|59
1651590180000|2022-05-03 15:03:00|93924.1|93874.1|93922.8|93872.8|93925.7|93885.3|93910.3|93868|59
1651590190000|2022-05-03 15:03:10|93922.6|93872.6|93933.8|93883.8|93933.8|93890.2|93915.2|93872.1|60
1651590200000|2022-05-03 15:03:20|93933|93883|93935.1|93885.1|93937.1|93893.2|93918.2|93875.2|56
1651590210000|2022-05-03 15:03:30|93936.4|93886.4|93937.4|93912.4|93949.8|93912.8|93935.7|93885.9|47
1651590220000|2022-05-03 15:03:40|93936.8|93911.8|93947.5|93897.5|93951.5|93914|93934.2|93895.7|50
1651590230000|2022-05-03 15:03:50|93933.4|93908.4|93940.7|93890.7|93949.9|93908.9|93932.4|93890.1|48
1651590240000|2022-05-03 15:04:00|93940|93890|93943|93893|93943.5|93893.5|93939|93889|46
1651590250000|2022-05-03 15:04:10|93942.7|93892.7|93943.3|93893.3|93944.5|93894.5|93942.2|93892.2|41
1651590260000|2022-05-03 15:04:20|93943|93893|93951|93901|93951|93901|93939.6|93889.6|63
1651590270000|2022-05-03 15:04:30|93950.5|93900.5|93946.9|93896.9|93950.5|93900.5|93941.4|93891.4|50
1651590280000|2022-05-03 15:04:40|93945.5|93895.5|93949.8|93899.8|93951.7|93901.7|93945.5|93895.5|50
1651590290000|2022-05-03 15:04:50|93955.5|93905.5|93954.7|93904.7|93965.6|93915.6|93954.7|93904.7|58
1651590300000|2022-05-03 15:05:00|93955|93905|93965|93915|93965|93915|93954.9|93904.9|52
1651590310000|2022-05-03 15:05:10|93966|93916|93949.4|93924.4|93966.1|93924.6|93946.2|93908.3|45
1651590320000|2022-05-03 15:05:20|93949|93924|93949.1|93924.1|93962.3|93924.7|93947.4|93908.6|30
1651590330000|2022-05-03 15:05:30|93948.3|93923.3|93950.3|93925.3|93950.8|93925.8|93948.3|93923.3|27
1651590340000|2022-05-03 15:05:40|93950.2|93925.2|93959|93909|93959.8|93925.7|93946.9|93908|26
1651590350000|2022-05-03 15:05:50|93959.9|93909.9|93948.1|93923.1|93963.7|93925.1|93943.8|93909|39
1651590360000|2022-05-03 15:06:00|93948.2|93923.2|93957.5|93907.5|93960.4|93923.3|93946.5|93906.1|48
1651590370000|2022-05-03 15:06:10|93945.8|93920.8|93958.8|93908.8|93958.9|93922.2|93945.8|93908.8|26
1651590380000|2022-05-03 15:06:20|93958.6|93908.6|93962.6|93912.6|93964.5|93914.5|93958.3|93908.3|35
1651590390000|2022-05-03 15:06:30|93963.4|93913.4|93936.9|93886.9|93963.4|93913.4|93934.4|93884.4|55
1651590400000|2022-05-03 15:06:40|93937|93887|93925.5|93875.5|93940.9|93890.9|93922.8|93872.8|54
1651590410000|2022-05-03 15:06:50|93925.3|93875.3|93925.8|93875.8|93928.7|93878.7|93924.6|93874.6|50
1651590420000|2022-05-03 15:07:00|93925.9|93875.9|93926.3|93876.3|93930|93880|93924.8|93874.8|43
1651590430000|2022-05-03 15:07:10|93926.1|93876.1|93928.6|93878.6|93931.9|93881.9|93923.8|93873.8|57
1651590440000|2022-05-03 15:07:20|93927.5|93877.5|93904.2|93854.2|93927.5|93877.5|93889.5|93852.7|58
1651590450000|2022-05-03 15:07:30|93905.1|93855.1|93862.3|93812.3|93905.1|93855.1|93850.1|93811.5|62
1651590460000|2022-05-03 15:07:40|93862.9|93812.9|93860|93810|93869.2|93829.1|93850|93809.8|63
1651590470000|2022-05-03 15:07:50|93860.2|93810.2|93855.4|93805.4|93860.5|93823.4|93846.1|93805.4|53
1651590480000|2022-05-03 15:08:00|93855.1|93805.1|93837.9|93812.9|93855.1|93814.3|93837.9|93795.4|51
1651590490000|2022-05-03 15:08:10|93837.5|93812.5|93847.5|93797.5|93849.2|93813.9|93834.7|93790.9|58
1651590500000|2022-05-03 15:08:20|93848|93798|93844.4|93794.4|93850|93808.5|93832.7|93794.4|54
1651590510000|2022-05-03 15:08:30|93846.6|93796.6|93835.9|93785.9|93846.6|93807.9|93828.9|93784.6|42
1651590520000|2022-05-03 15:08:40|93839.7|93789.7|93840.4|93790.4|93840.7|93790.7|93839.4|93789.4|34
1651590530000|2022-05-03 15:08:50|93840.3|93790.3|93836.8|93786.8|93840.9|93790.9|93835.7|93785.7|28
1651590540000|2022-05-03 15:09:00|93839.9|93789.9|93833.1|93783.1|93842|93803.6|93822.2|93782.7|54
1651590550000|2022-05-03 15:09:10|93833|93783|93830.7|93780.7|93835.3|93785.3|93830.7|93780.7|35
1651590560000|2022-05-03 15:09:20|93830.8|93780.8|93832.4|93782.4|93835.2|93797.4|93820.7|93779.9|52
1651590570000|2022-05-03 15:09:30|93834.2|93784.2|93825.6|93775.6|93834.3|93784.3|93823.7|93773.7|53
1651590580000|2022-05-03 15:09:40|93825.8|93775.8|93821.9|93771.9|93828.3|93778.3|93821.8|93771.8|42
1651590590000|2022-05-03 15:09:50|93822|93772|93824.8|93774.8|93825.8|93785.2|93808.5|93770.3|48
1651590600000|2022-05-03 15:10:00|93824.2|93774.2|93809.3|93759.3|93824.4|93774.4|93798.6|93748.6|52
1651590610000|2022-05-03 15:10:10|93809.9|93759.9|93807.1|93757.1|93818.9|93778|93802.9|93757.1|61
1651590620000|2022-05-03 15:10:20|93807.9|93757.9|93800.1|93775.1|93815|93775.9|93799.9|93757.6|51
1651590630000|2022-05-03 15:10:30|93800.4|93775.4|93815.7|93765.7|93816.1|93778.5|93799.9|93763.5|48
1651590640000|2022-05-03 15:10:40|93815.3|93765.3|93893.4|93843.4|93893.6|93851.1|93815.3|93765.3|62
1651590650000|2022-05-03 15:10:50|93893.5|93843.5|93886.5|93861.5|93900.2|93861.6|93886.5|93842.3|53
1651590660000|2022-05-03 15:11:00|93886.6|93861.6|93895.8|93870.8|93918.4|93879.3|93886.6|93848.5|60
1651590670000|2022-05-03 15:11:10|93896.7|93871.7|93898.2|93873.2|93910.6|93876.3|93895.7|93854.4|50
1651590680000|2022-05-03 15:11:20|93897.9|93872.9|93895.4|93870.4|93916.5|93874.8|93894.6|93855.5|66
1651590690000|2022-05-03 15:11:30|93895.3|93870.3|93902|93852|93903.8|93871.2|93887.3|93845.4|54
1651590700000|2022-05-03 15:11:40|93901.2|93851.2|93890.2|93840.2|93903|93854.7|93879.3|93839.4|49
1651590710000|2022-05-03 15:11:50|93890|93840|93884.9|93834.9|93893|93853.7|93871.4|93834.9|57
1651590720000|2022-05-03 15:12:00|93884.2|93834.2|93872|93847|93885.5|93848.1|93869.7|93833|52
1651590730000|2022-05-03 15:12:10|93872.1|93847.1|93895.4|93845.4|93897.3|93856.2|93872.1|93838.1|50
1651590740000|2022-05-03 15:12:20|93895.3|93845.3|93881.6|93831.6|93895.3|93845.3|93879.7|93829.7|66
1651590750000|2022-05-03 15:12:30|93883|93833|93871.9|93821.9|93883.7|93835.3|93857.7|93820.9|54
1651590760000|2022-05-03 15:12:40|93871.4|93821.4|93859.5|93834.5|93871.5|93834.8|93858|93821.4|32
1651590770000|2022-05-03 15:12:50|93862|93837|93862.4|93837.4|93878.6|93840.9|93859.4|93821.3|46
1651590780000|2022-05-03 15:13:00|93863.3|93838.3|93857.9|93832.9|93874.4|93839|93855|93819.1|63
1651590790000|2022-05-03 15:13:10|93859|93834|93857.9|93832.9|93873.4|93837.6|93857.2|93820.5|51
1651590800000|2022-05-03 15:13:20|93858.5|93833.5|93873.1|93823.1|93873.3|93834.6|93858|93819.2|56
1651590810000|2022-05-03 15:13:30|93873.3|93823.3|93871.8|93821.8|93875.1|93825.1|93871.2|93821.2|53
1651590820000|2022-05-03 15:13:40|93872.1|93822.1|93871.1|93821.1|93878.4|93828.4|93869.2|93819.2|64
1651590830000|2022-05-03 15:13:50|93873.1|93823.1|93878.7|93828.7|93882.3|93832.3|93872.2|93822.2|59
1651590840000|2022-05-03 15:14:00|93879|93829|93873.8|93848.8|93888.7|93850.8|93872.3|93828.3|52
1651590850000|2022-05-03 15:14:10|93874.2|93849.2|93871.9|93846.9|93885.7|93849.9|93869.4|93833|57
1651590860000|2022-05-03 15:14:20|93871.8|93846.8|93871.7|93846.7|93885.1|93847.4|93868.6|93829.4|49
1651590870000|2022-05-03 15:14:30|93871.4|93846.4|93869.5|93844.5|93871.4|93846.4|93866.8|93841.8|57
1651590880000|2022-05-03 15:14:40|93869.3|93844.3|93871.5|93846.5|93884.8|93847|93866.5|93831.8|59
1651590890000|2022-05-03 15:14:50|93870.5|93845.5|93883.7|93833.7|93884|93845.6|93861.4|93824.5|60
1651590900000|2022-05-03 15:15:00|93875.7|93825.7|93858.3|93833.3|93877.3|93835.4|93857.9|93822.2|65
1651590910000|2022-05-03 15:15:10|93858.9|93833.9|93853.5|93803.5|93863|93833.9|93841.7|93801.7|52
1651590920000|2022-05-03 15:15:20|93853.6|93803.6|93866.1|93816.1|93869.4|93830.4|93853|93803|56
1651590930000|2022-05-03 15:15:30|93866.2|93816.2|93868.3|93818.3|93870.2|93820.2|93852.6|93802.6|49
1651590940000|2022-05-03 15:15:40|93868.4|93818.4|93875.9|93825.9|93876.3|93837.4|93853.2|93813.7|45
1651590950000|2022-05-03 15:15:50|93878.1|93828.1|93884|93834|93884.8|93845.5|93868.4|93828.1|53
1651590960000|2022-05-03 15:16:00|93883.7|93833.7|93890.5|93840.5|93893.3|93843.3|93883|93833|47
1651590970000|2022-05-03 15:16:10|93890.4|93840.4|93885.8|93835.8|93894.5|93854.8|93873.5|93835.1|57
1651590980000|2022-05-03 15:16:20|93886.8|93836.8|93903|93853|93905.1|93855.1|93885.6|93835.6|54
1651590990000|2022-05-03 15:16:30|93903.1|93853.1|93899.7|93849.7|93903.4|93853.4|93897.8|93847.8|40
1651591000000|2022-05-03 15:16:40|93899.6|93849.6|93904.8|93854.8|93907.4|93869.3|93893|93849.6|41
1651591010000|2022-05-03 15:16:50|93905.9|93855.9|93917.1|93867.1|93917.3|93875.9|93892.4|93855.9|41
1651591020000|2022-05-03 15:17:00|93916.9|93866.9|93922.9|93872.9|93924.7|93885.1|93906.8|93866.8|65
1651591030000|2022-05-03 15:17:10|93923|93873|93930.2|93905.2|93940.3|93905.2|93917.9|93872|55
1651591040000|2022-05-03 15:17:20|93929.9|93904.9|93933.5|93883.5|93948.4|93910.5|93926.1|93882.3|62
1651591050000|2022-05-03 15:17:30|93933.1|93883.1|93929.8|93879.8|93933.9|93893.8|93917.3|93877.5|57
1651591060000|2022-05-03 15:17:40|93930|93880|93914|93864|93930.3|93880.3|93903.8|93862.9|53
1651591070000|2022-05-03 15:17:50|93913.8|93863.8|93913.7|93863.7|93921.6|93875.9|93900.3|93860.2|54
1651591080000|2022-05-03 15:18:00|93915.3|93865.3|93914.2|93864.2|93915.6|93865.6|93912.2|93862.2|32
1651591090000|2022-05-03 15:18:10|93914.1|93864.1|93915|93865|93919.9|93883.4|93905.7|93863.1|58
1651591100000|2022-05-03 15:18:20|93913.3|93863.3|93908.6|93858.6|93913.8|93863.8|93907.4|93857.4|48
1651591110000|2022-05-03 15:18:30|93908.7|93858.7|93908.1|93858.1|93911.4|93870.9|93890.4|93856.7|45
1651591120000|2022-05-03 15:18:40|93908.9|93858.9|93886.3|93861.3|93910.9|93872.3|93883.2|93849.2|53
1651591130000|2022-05-03 15:18:50|93898.4|93848.4|93890.5|93865.5|93898.4|93868.6|93882.2|93842.8|64
1651591140000|2022-05-03 15:19:00|93890.3|93865.3|93906.4|93856.4|93906.7|93869.6|93890.3|93852.3|34
1651591150000|2022-05-03 15:19:10|93907.6|93857.6|93905.1|93880.1|93923.7|93884.1|93900.9|93857.6|53
1651591160000|2022-05-03 15:19:20|93905.7|93880.7|93915.9|93865.9|93928.9|93885.5|93905.7|93863.8|67
1651591170000|2022-05-03 15:19:30|93916.1|93866.1|93918.7|93868.7|93922.1|93883.2|93905.1|93864.9|60
1651591180000|2022-05-03 15:19:40|93919|93869|93901.5|93876.5|93919.3|93881.4|93899.2|93860.9|54
1651591190000|2022-05-03 15:19:50|93902.4|93877.4|93911.5|93861.5|93913.4|93877.4|93891.9|93853.5|59
1651591200000|2022-05-03 15:20:00|93911.2|93861.2|93902.9|93852.9|93911.2|93868.5|93892.5|93852.9|39
1651591210000|2022-05-03 15:20:10|93901.9|93851.9|93901.3|93851.3|93904|93861.6|93886.6|93848.5|64
1651591220000|2022-05-03 15:20:20|93899.5|93849.5|93891.7|93841.7|93899.6|93863.8|93874.4|93839|50
1651591230000|2022-05-03 15:20:30|93892.3|93842.3|93899|93849|93900.1|93853.8|93878.7|93841.1|53
1651591240000|2022-05-03 15:20:40|93899.2|93849.2|93901|93851|93901|93862.4|93885.9|93846.2|34
1651591250000|2022-05-03 15:20:50|93901.9|93851.9|93917|93867|93918.6|93877.9|93901.8|93851.8|53
1651591260000|2022-05-03 15:21:00|93917.1|93867.1|93915.3|93865.3|93919.2|93869.2|93911.5|93861.5|46
1651591270000|2022-05-03 15:21:10|93915.9|93865.9|93912.1|93862.1|93918.5|93868.5|93911.4|93861.4|45
1651591280000|2022-05-03 15:21:20|93911|93861|93902.2|93852.2|93911|93861|93901.7|93851.7|49
1651591290000|2022-05-03 15:21:30|93902.5|93852.5|93902.3|93852.3|93903.5|93853.5|93899.4|93849.4|46
1651591300000|2022-05-03 15:21:40|93902.4|93852.4|93907.1|93857.1|93910.6|93860.6|93902.4|93852.4|41
1651591310000|2022-05-03 15:21:50|93907.5|93857.5|93900.7|93850.7|93907.5|93857.5|93899.4|93849.4|42
1651591320000|2022-05-03 15:22:00|93900.4|93850.4|93880.9|93830.9|93900.4|93850.4|93878.7|93828.7|58
1651591330000|2022-05-03 15:22:10|93880|93830|93865.6|93815.6|93880|93830|93861.4|93811.4|43
1651591340000|2022-05-03 15:22:20|93865.9|93815.9|93869.5|93819.5|93878.9|93828.9|93859.1|93809.1|50
1651591350000|2022-05-03 15:22:30|93869.9|93819.9|93880|93830|93880|93833.9|93857.6|93819.8|47
1651591360000|2022-05-03 15:22:40|93878.6|93828.6|93879.2|93829.2|93879.8|93829.8|93878.3|93828.3|20
1651591370000|2022-05-03 15:22:50|93879|93829|93888.2|93838.2|93889.8|93839.8|93878.5|93828.5|49
1651591380000|2022-05-03 15:23:00|93888.4|93838.4|93894.4|93844.4|93894.4|93844.4|93888.4|93838.4|39
1651591390000|2022-05-03 15:23:10|93893.3|93843.3|93899|93849|93900.5|93850.5|93889.6|93839.6|39
1651591400000|2022-05-03 15:23:20|93898.9|93848.9|93897.8|93847.8|93900.5|93850.5|93897.8|93847.8|20
1651591410000|2022-05-03 15:23:30|93897.9|93847.9|93889.4|93839.4|93897.9|93851.9|93876|93838.7|39
1651591420000|2022-05-03 15:23:40|93889.3|93839.3|93883.2|93833.2|93889.5|93839.5|93883.2|93833.2|32
1651591430000|2022-05-03 15:23:50|93884.1|93834.1|93888.5|93838.5|93889|93844.1|93867|93829.5|43
1651591440000|2022-05-03 15:24:00|93888|93838|93885.1|93835.1|93888.3|93838.3|93883.7|93833.7|37
1651591450000|2022-05-03 15:24:10|93885.2|93835.2|93883.7|93833.7|93885.2|93835.2|93874.4|93824.4|39
1651591460000|2022-05-03 15:24:20|93883|93833|93865.7|93840.7|93883.4|93842|93864.2|93827.8|42
1651591470000|2022-05-03 15:24:30|93865.6|93840.6|93862.7|93812.7|93874.8|93840.6|93862.7|93812.7|40
1651591480000|2022-05-03 15:24:40|93860.3|93810.3|93852.5|93802.5|93869.4|93825.5|93840.1|93802.5|52
1651591490000|2022-05-03 15:24:50|93852.9|93802.9|93870.2|93820.2|93870.2|93820.2|93848.9|93798.9|57
1651591500000|2022-05-03 15:25:00|93868.3|93818.3|93873|93823|93874.9|93824.9|93868.3|93818.3|58
1651591510000|2022-05-03 15:25:10|93873.3|93823.3|93877.9|93827.9|93877.9|93827.9|93871.7|93821.7|43
1651591520000|2022-05-03 15:25:20|93877.1|93827.1|93886.6|93836.6|93887.2|93837.2|93875.9|93825.9|50
1651591530000|2022-05-03 15:25:30|93886.8|93836.8|93889.8|93839.8|93890.1|93845|93870|93830.4|49
1651591540000|2022-05-03 15:25:40|93889.9|93839.9|93897.6|93847.6|93900.3|93850.3|93889.9|93839.9|51
1651591550000|2022-05-03 15:25:50|93897.5|93847.5|93899.1|93849.1|93901.2|93851.2|93895.6|93845.6|47
1651591560000|2022-05-03 15:26:00|93899.2|93849.2|93904.5|93854.5|93917.9|93877.8|93899.2|93849.2|53
1651591570000|2022-05-03 15:26:10|93904.4|93854.4|93916.3|93866.3|93916.8|93866.8|93903.3|93853.3|52
1651591580000|2022-05-03 15:26:20|93916.1|93866.1|93919.7|93869.7|93920.2|93882.1|93905.1|93863.5|40
1651591590000|2022-05-03 15:26:30|93919.6|93869.6|93913.2|93863.2|93925.4|93875.4|93913.2|93863.2|42
1651591600000|2022-05-03 15:26:40|93913.7|93863.7|93923.5|93873.5|93923.9|93873.9|93913.7|93863.7|51
1651591610000|2022-05-03 15:26:50|93923.8|93873.8|93928|93878|93928.2|93878.2|93923.5|93873.5|43
1651591620000|2022-05-03 15:27:00|93927.8|93877.8|93932.5|93882.5|93932.8|93882.8|93927.5|93877.5|44
1651591630000|2022-05-03 15:27:10|93932.3|93882.3|93929.2|93879.2|93937.8|93887.8|93928.6|93878.6|49
1651591640000|2022-05-03 15:27:20|93929.7|93879.7|93915.1|93865.1|93930.4|93880.4|93911.8|93861.8|58
1651591650000|2022-05-03 15:27:30|93913.3|93863.3|93921|93871|93921|93876|93894.2|93857.3|57
1651591660000|2022-05-03 15:27:40|93918.9|93868.9|93923.7|93873.7|93923.7|93885.2|93907|93867.1|46
1651591670000|2022-05-03 15:27:50|93923.6|93873.6|93924.4|93874.4|93928.9|93878.9|93923.2|93873.2|40
1651591680000|2022-05-03 15:28:00|93923.9|93873.9|93912|93862|93925.1|93883.1|93899.6|93858.4|45
1651591690000|2022-05-03 15:28:10|93906.7|93856.7|93918.1|93868.1|93921.5|93884.8|93896.7|93856.7|43
1651591700000|2022-05-03 15:28:20|93918.4|93868.4|93904.3|93879.3|93919.3|93879.4|93898.2|93864|46
1651591710000|2022-05-03 15:28:30|93904.6|93879.6|93919.7|93869.7|93921|93879.6|93904.6|93865.1|41
1651591720000|2022-05-03 15:28:40|93919.5|93869.5|93911.4|93886.4|93923.5|93886.4|93909.9|93867.7|38
1651591730000|2022-05-03 15:28:50|93910.4|93885.4|93922.9|93872.9|93925.8|93888.1|93910.3|93872.6|36
1651591740000|2022-05-03 15:29:00|93922.8|93872.8|93900.5|93875.5|93926.3|93886.6|93900.5|93862.3|61
1651591750000|2022-05-03 15:29:10|93905.9|93880.9|93918.7|93868.7|93924.3|93884.9|93899.6|93862.3|57
1651591760000|2022-05-03 15:29:20|93917.5|93867.5|93922.1|93872.1|93923.8|93873.8|93916.9|93866.9|54
1651591770000|2022-05-03 15:29:30|93921.1|93871.1|93917.5|93867.5|93923.7|93873.7|93917.1|93867.1|52
1651591780000|2022-05-03 15:29:40|93917.1|93867.1|93914.1|93864.1|93918.2|93868.2|93913.2|93863.2|44
1651591790000|2022-05-03 15:29:50|93912.9|93862.9|93909.7|93859.7|93917.7|93867.7|93908|93858|52
1651591800000|2022-05-03 15:30:00|93909.9|93859.9|93916.8|93866.8|93918.6|93868.6|93905.8|93855.8|55
1651591810000|2022-05-03 15:30:10|93917|93867|93935|93885|93936.8|93886.8|93913.2|93863.2|62
1651591820000|2022-05-03 15:30:20|93933.5|93883.5|93935.1|93885.1|93937.8|93887.8|93932.9|93882.9|41
1651591830000|2022-05-03 15:30:30|93935.7|93885.7|93943.3|93893.3|93946.7|93896.7|93934.6|93884.6|58
1651591840000|2022-05-03 15:30:40|93941.8|93891.8|93942.8|93892.8|93942.8|93892.8|93937.7|93887.7|48
1651591850000|2022-05-03 15:30:50|93942.2|93892.2|93933.1|93883.1|93942.2|93892.2|93931.6|93881.6|41
1651591860000|2022-05-03 15:31:00|93933.3|93883.3|93928.9|93878.9|93941.5|93898|93922.2|93872.2|66
1651591870000|2022-05-03 15:31:10|93927.6|93877.6|93929.7|93879.7|93929.7|93879.7|93923.5|93873.5|52
1651591880000|2022-05-03 15:31:20|93928.6|93878.6|93938.9|93888.9|93943.9|93893.9|93928.5|93878.5|62
1651591890000|2022-05-03 15:31:30|93938.5|93888.5|93936.2|93886.2|93944.5|93894.5|93936.2|93886.2|51
1651591900000|2022-05-03 15:31:40|93936.6|93886.6|93931.9|93881.9|93938.3|93888.3|93927.9|93877.9|51
1651591910000|2022-05-03 15:31:50|93930.9|93880.9|93945|93895|93945.1|93895.1|93930.9|93880.9|47
1651591920000|2022-05-03 15:32:00|93944.8|93894.8|93943.3|93893.3|93949.5|93899.5|93934.3|93884.3|56
1651591930000|2022-05-03 15:32:10|93945.2|93895.2|93942|93892|93945.2|93903.3|93924.4|93884.9|52
1651591940000|2022-05-03 15:32:20|93941.7|93891.7|93936.7|93886.7|93943.7|93905.8|93925.2|93885.6|46
1651591950000|2022-05-03 15:32:30|93938.5|93888.5|93942.1|93892.1|93945|93895|93937.2|93887.2|52
1651591960000|2022-05-03 15:32:40|93941.9|93891.9|93922.2|93872.2|93942|93892|93919.2|93869.2|55
1651591970000|2022-05-03 15:32:50|93921.4|93871.4|93925.4|93875.4|93926.3|93876.3|93912.3|93862.3|56
1651591980000|2022-05-03 15:33:00|93926|93876|93929.6|93879.6|93932.2|93882.2|93925|93875|41
1651591990000|2022-05-03 15:33:10|93929|93879|93940.1|93890.1|93940.7|93890.7|93927.2|93877.2|47
1651592000000|2022-05-03 15:33:20|93940|93890|93934.7|93884.7|93940.3|93890.3|93931.6|93881.6|41
1651592010000|2022-05-03 15:33:30|93936.5|93886.5|93930.8|93880.8|93937|93887|93930.1|93880.1|42
1651592020000|2022-05-03 15:33:40|93930.9|93880.9|93921.9|93871.9|93933.7|93883.7|93921.9|93871.9|50
1651592030000|2022-05-03 15:33:50|93921.8|93871.8|93923.5|93873.5|93928.7|93878.7|93921.8|93871.8|45
1651592040000|2022-05-03 15:34:00|93923.4|93873.4|93923|93873|93923.7|93873.7|93921.4|93871.4|38
1651592050000|2022-05-03 15:34:10|93922.7|93872.7|93921.4|93871.4|93924.9|93874.9|93921.3|93871.3|37
1651592060000|2022-05-03 15:34:20|93921.3|93871.3|93920.3|93870.3|93923.4|93873.4|93918.7|93868.7|37
1651592070000|2022-05-03 15:34:30|93920.4|93870.4|93920.9|93870.9|93921.6|93871.6|93915.7|93865.7|46
1651592080000|2022-05-03 15:34:40|93921.1|93871.1|93925|93875|93929.5|93879.5|93920.8|93870.8|37
1651592090000|2022-05-03 15:34:50|93925.3|93875.3|93929.2|93879.2|93929.6|93879.6|93923.2|93873.2|40
1651592100000|2022-05-03 15:35:00|93931.9|93881.9|93929.8|93879.8|93933.6|93883.6|93923.4|93873.4|49
1651592110000|2022-05-03 15:35:10|93929.4|93879.4|93943.4|93893.4|93943.4|93893.4|93929.3|93879.3|56
1651592120000|2022-05-03 15:35:20|93943.3|93893.3|93941.2|93891.2|93943.9|93893.9|93941.1|93891.1|30
1651592130000|2022-05-03 15:35:30|93937.5|93887.5|93927.7|93877.7|93937.5|93887.5|93927.6|93877.6|44
1651592140000|2022-05-03 15:35:40|93927.8|93877.8|93922|93872|93927.8|93882.2|93907.2|93870.2|40
1651592150000|2022-05-03 15:35:50|93920.6|93870.6|93924.6|93874.6|93924.6|93874.6|93916.5|93866.5|48
1651592160000|2022-05-03 15:36:00|93924.7|93874.7|93923.1|93873.1|93926.5|93876.5|93921.4|93871.4|47
1651592170000|2022-05-03 15:36:10|93922.7|93872.7|93927|93877|93930.2|93889.9|93912.8|93872.7|44
1651592180000|2022-05-03 15:36:20|93926.5|93876.5|93926.7|93876.7|93928.1|93878.1|93922.1|93872.1|44
1651592190000|2022-05-03 15:36:30|93927.5|93877.5|93927.6|93877.6|93929.1|93879.1|93924.9|93874.9|49
1651592200000|2022-05-03 15:36:40|93927.9|93877.9|93926.3|93876.3|93929.8|93879.8|93924.7|93874.7|50
1651592210000|2022-05-03 15:36:50|93926.6|93876.6|93932.2|93882.2|93933.8|93883.8|93926.1|93876.1|40
1651592220000|2022-05-03 15:37:00|93932.5|93882.5|93932.6|93882.6|93935.9|93885.9|93923.7|93873.7|49
1651592230000|2022-05-03 15:37:10|93930.6|93880.6|93929.8|93879.8|93932.8|93882.8|93927.4|93877.4|45
1651592240000|2022-05-03 15:37:20|93929.4|93879.4|93926.7|93901.7|93937.5|93901.7|93926.5|93876.5|44
1651592250000|2022-05-03 15:37:30|93925.4|93900.4|93942|93892|93945.7|93906.7|93925.4|93881.4|48
1651592260000|2022-05-03 15:37:40|93942.6|93892.6|93942.8|93892.8|93944.8|93894.8|93940.8|93890.8|42
1651592270000|2022-05-03 15:37:50|93943|93893|93944.1|93894.1|93945|93895|93940.9|93890.9|44
1651592280000|2022-05-03 15:38:00|93945.2|93895.2|93931.5|93881.5|93945.2|93895.2|93931.2|93881.2|59
1651592290000|2022-05-03 15:38:10|93931.7|93881.7|93919.4|93869.4|93934.6|93884.6|93919.4|93869.4|40
1651592300000|2022-05-03 15:38:20|93918.2|93868.2|93917.2|93867.2|93919.2|93869.2|93912.6|93862.6|53
1651592310000|2022-05-03 15:38:30|93916.7|93866.7|93913.7|93863.7|93916.7|93866.7|93913.3|93863.3|29
1651592320000|2022-05-03 15:38:40|93913.5|93863.5|93922.9|93872.9|93923.9|93873.9|93913.5|93863.5|38
1651592330000|2022-05-03 15:38:50|93922.6|93872.6|93922.5|93872.5|93924.3|93874.3|93920|93870|41
1651592340000|2022-05-03 15:39:00|93922.1|93872.1|93921.9|93871.9|93922.8|93872.8|93919.6|93869.6|41
1651592350000|2022-05-03 15:39:10|93922.1|93872.1|93919.6|93869.6|93922.3|93872.3|93919.6|93869.6|31
1651592360000|2022-05-03 15:39:20|93919.7|93869.7|93929.7|93879.7|93929.9|93889.6|93913.1|93869.7|39
1651592370000|2022-05-03 15:39:30|93929|93879|93925.1|93875.1|93931.1|93881.1|93925.1|93875.1|45
1651592380000|2022-05-03 15:39:40|93925.4|93875.4|93926|93876|93931.7|93881.7|93925.1|93875.1|50
1651592390000|2022-05-03 15:39:50|93925.5|93875.5|93927.2|93877.2|93927.2|93877.2|93924.7|93874.7|29
1651592400000|2022-05-03 15:40:00|93927.3|93877.3|93932.3|93882.3|93933.1|93883.1|93926.1|93876.1|47
1651592410000|2022-05-03 15:40:10|93931.9|93881.9|93917.6|93892.6|93931.9|93898.1|93915.9|93878.8|41
1651592420000|2022-05-03 15:40:20|93917.5|93892.5|93923.6|93898.6|93925.1|93900.1|93917.3|93892.3|35
1651592430000|2022-05-03 15:40:30|93923|93898|93947.6|93897.6|93949.5|93901.6|93920.5|93891.8|52
1651592440000|2022-05-03 15:40:40|93947.5|93897.5|93949.9|93899.9|93951.3|93901.3|93946.8|93896.8|53
1651592450000|2022-05-03 15:40:50|93949.7|93899.7|93952.8|93902.8|93955.5|93905.5|93948.5|93898.5|49
1651592460000|2022-05-03 15:41:00|93951.9|93901.9|93949.2|93899.2|93954.3|93904.3|93946.4|93896.4|45
1651592470000|2022-05-03 15:41:10|93949.5|93899.5|93950.3|93900.3|93950.3|93900.3|93948.1|93898.1|30
1651592480000|2022-05-03 15:41:20|93950.4|93900.4|93956.4|93906.4|93956.8|93906.8|93945.8|93895.8|39
1651592490000|2022-05-03 15:41:30|93954.1|93904.1|93955|93905|93960.4|93910.4|93954.1|93904.1|49
1651592500000|2022-05-03 15:41:40|93955.6|93905.6|93954|93904|93955.8|93905.8|93946.9|93896.9|45
1651592510000|2022-05-03 15:41:50|93952.7|93902.7|93959.5|93909.5|93959.8|93909.8|93951.3|93901.3|30
1651592520000|2022-05-03 15:42:00|93959.8|93909.8|93965.8|93915.8|93965.8|93924.3|93949.3|93907.4|42
1651592530000|2022-05-03 15:42:10|93965.9|93915.9|93972.9|93922.9|93975.3|93925.3|93963.1|93913.1|50
1651592540000|2022-05-03 15:42:20|93974|93924|93968.8|93918.8|93975.4|93925.4|93968|93918|43
1651592550000|2022-05-03 15:42:30|93968.7|93918.7|93968.9|93918.9|93970.9|93933.5|93955.9|93916.5|39
1651592560000|2022-05-03 15:42:40|93968.3|93918.3|93964.9|93914.9|93968.3|93928.2|93952.6|93914.2|37
1651592570000|2022-05-03 15:42:50|93965.1|93915.1|93965.1|93915.1|93968.7|93918.7|93964.5|93914.5|33
1651592580000|2022-05-03 15:43:00|93965|93915|93953.4|93903.4|93965|93915|93951.3|93901.3|46
1651592590000|2022-05-03 15:43:10|93953.1|93903.1|93950.7|93900.7|93954.7|93904.7|93950.2|93900.2|24
1651592600000|2022-05-03 15:43:20|93950.8|93900.8|93958.7|93908.7|93960.3|93910.3|93948|93898|36
1651592610000|2022-05-03 15:43:30|93957|93907|93947.9|93897.9|93957.4|93907.4|93947.1|93897.1|56
1651592620000|2022-05-03 15:43:40|93947.3|93897.3|93945.6|93895.6|93947.7|93897.7|93943.1|93893.1|38
1651592630000|2022-05-03 15:43:50|93945.5|93895.5|93936.4|93886.4|93946.4|93896.4|93935.4|93885.4|44
1651592640000|2022-05-03 15:44:00|93936.6|93886.6|93937.1|93887.1|93938.9|93888.9|93935.4|93885.4|43
1651592650000|2022-05-03 15:44:10|93936.8|93886.8|93935.9|93885.9|93939.1|93889.1|93934.7|93884.7|35
1651592660000|2022-05-03 15:44:20|93935.8|93885.8|93940.5|93890.5|93941|93891|93935.6|93885.6|33
1651592670000|2022-05-03 15:44:30|93940.6|93890.6|93948.8|93898.8|93950.2|93900.2|93940|93890|44
1651592680000|2022-05-03 15:44:40|93948|93898|93949|93899|93951.1|93901.1|93947.7|93897.7|33
1651592690000|2022-05-03 15:44:50|93949.4|93899.4|93951.8|93901.8|93952.2|93902.2|93949.3|93899.3|30
1651592700000|2022-05-03 15:45:00|93951.2|93901.2|93948.6|93898.6|93951.3|93901.3|93945.4|93895.4|32
1651592710000|2022-05-03 15:45:10|93949.1|93899.1|93950.7|93900.7|93950.7|93900.7|93948.5|93898.5|20
1651592720000|2022-05-03 15:45:20|93950.9|93900.9|93948|93898|93951.4|93901.4|93947.9|93897.9|31
1651592730000|2022-05-03 15:45:30|93948.2|93898.2|93950.8|93900.8|93952.1|93902.1|93948.2|93898.2|18
1651592740000|2022-05-03 15:45:40|93950.9|93900.9|93951|93901|93951.3|93901.3|93950.6|93900.6|6
1651592750000|2022-05-03 15:45:50|93949.8|93899.8|93951.2|93901.2|93951.7|93901.7|93949.8|93899.8|15
1651592760000|2022-05-03 15:46:00|93951.3|93901.3|93956.2|93906.2|93960.1|93910.1|93950.7|93900.7|45
1651592770000|2022-05-03 15:46:10|93957|93907|93957.9|93907.9|93959.7|93909.7|93954.7|93904.7|37
1651592780000|2022-05-03 15:46:20|93958.2|93908.2|93955.6|93905.6|93958.7|93908.7|93954.5|93904.5|41
1651592790000|2022-05-03 15:46:30|93956.2|93906.2|93948.9|93898.9|93957.5|93907.5|93944.4|93894.4|41
1651592800000|2022-05-03 15:46:40|93949|93899|93945.9|93895.9|93950.5|93900.5|93939.6|93889.6|37
1651592810000|2022-05-03 15:46:50|93946.1|93896.1|93940.7|93890.7|93949.4|93899.4|93939.1|93889.1|33
1651592820000|2022-05-03 15:47:00|93941|93891|93935.9|93885.9|93941|93891|93933.3|93883.3|31
1651592830000|2022-05-03 15:47:10|93936.6|93886.6|93936.7|93886.7|93941.9|93891.9|93935.3|93885.3|41
1651592840000|2022-05-03 15:47:20|93936.5|93886.5|93944.9|93894.9|93948.7|93898.7|93934.7|93884.7|35
1651592850000|2022-05-03 15:47:30|93944.6|93894.6|93945.1|93895.1|93946.4|93896.4|93943.1|93893.1|31
1651592860000|2022-05-03 15:47:40|93945.5|93895.5|93945.3|93895.3|93946.1|93896.1|93944.2|93894.2|23
1651592870000|2022-05-03 15:47:50|93945.5|93895.5|93949.2|93899.2|93952.6|93911.4|93936.3|93895.4|40
1651592880000|2022-05-03 15:48:00|93937.8|93912.8|93951.1|93901.1|93951.1|93914.7|93935.3|93901.1|20
1651592890000|2022-05-03 15:48:10|93949.7|93899.7|93937.9|93912.9|93954.9|93917.2|93937.6|93898.4|34
1651592900000|2022-05-03 15:48:20|93937.6|93912.6|93947.9|93897.9|93951.3|93912.6|93933.1|93894.5|32
1651592910000|2022-05-03 15:48:30|93947.5|93897.5|93940.2|93915.2|93947.8|93915.2|93931.4|93893.4|39
1651592920000|2022-05-03 15:48:40|93939.9|93914.9|93945.5|93895.5|93951.8|93914.9|93932.1|93895.4|38
1651592930000|2022-05-03 15:48:50|93945|93895|93937.8|93887.8|93946.5|93896.5|93933.5|93883.5|47
1651592940000|2022-05-03 15:49:00|93937.6|93887.6|93917.9|93892.9|93937.6|93896.1|93917.9|93879.4|54
1651592950000|2022-05-03 15:49:10|93930.1|93880.1|93913|93888|93931.1|93896.3|93912.8|93877|42
1651592960000|2022-05-03 15:49:20|93912.7|93887.7|93928.8|93878.8|93928.8|93890.4|93911.5|93877.5|33
1651592970000|2022-05-03 15:49:30|93928.5|93878.5|93929.5|93879.5|93935.4|93897.7|93916.3|93878.4|35
1651592980000|2022-05-03 15:49:40|93930|93880|93933.9|93883.9|93934.4|93884.4|93929.4|93879.4|23
1651592990000|2022-05-03 15:49:50|93923|93898|93917|93892|93933.6|93898.1|93913.6|93873.7|51
1651593000000|2022-05-03 15:50:00|93916.2|93891.2|93928.8|93878.8|93930.6|93892.6|93913.3|93878.6|40
1651593010000|2022-05-03 15:50:10|93928.7|93878.7|93929.6|93879.6|93929.6|93879.6|93928.2|93878.2|18
1651593020000|2022-05-03 15:50:20|93929.2|93879.2|93933.6|93883.6|93933.6|93883.6|93928.1|93878.1|22
1651593030000|2022-05-03 15:50:30|93930.7|93880.7|93931.6|93881.6|93933.8|93883.8|93928.2|93878.2|32
1651593040000|2022-05-03 15:50:40|93932.2|93882.2|93935.1|93885.1|93935.1|93903.5|93920.7|93882|35
1651593050000|2022-05-03 15:50:50|93935.3|93885.3|93935.6|93885.6|93937.5|93887.5|93934.7|93884.7|39
1651593060000|2022-05-03 15:51:00|93935.8|93885.8|93936.9|93886.9|93938.4|93901.4|93924.3|93885.6|34
1651593070000|2022-05-03 15:51:10|93936.8|93886.8|93935.6|93885.6|93938.1|93888.1|93935.6|93885.6|26
1651593080000|2022-05-03 15:51:20|93935.7|93885.7|93935.3|93885.3|93936|93886|93935.1|93885.1|19
1651593090000|2022-05-03 15:51:30|93935|93885|93938|93888|93938.4|93901.4|93923.2|93884.3|36
1651593100000|2022-05-03 15:51:40|93937.7|93887.7|93941|93891|93941.1|93891.1|93937.2|93887.2|26
1651593110000|2022-05-03 15:51:50|93941.8|93891.8|93939.9|93889.9|93943.3|93904.8|93926.9|93888.8|39
1651593120000|2022-05-03 15:52:00|93939.8|93889.8|93940.1|93890.1|93940.6|93890.6|93939.3|93889.3|29
1651593130000|2022-05-03 15:52:10|93939.9|93889.9|93939.6|93889.6|93941|93891|93938.8|93888.8|27
1651593140000|2022-05-03 15:52:20|93939.5|93889.5|93952.4|93902.4|93956.7|93916.1|93929.1|93888|54
1651593150000|2022-05-03 15:52:30|93952.3|93902.3|93953.7|93903.7|93954|93904|93951.6|93901.6|30
1651593160000|2022-05-03 15:52:40|93951.9|93901.9|93951.9|93901.9|93953.7|93903.7|93943.9|93893.9|34
1651593170000|2022-05-03 15:52:50|93951.7|93901.7|93958.3|93908.3|93959.8|93909.8|93951.7|93901.7|48
1651593180000|2022-05-03 15:53:00|93958.7|93908.7|93959.5|93909.5|93961.2|93911.2|93958.6|93908.6|34
1651593190000|2022-05-03 15:53:10|93959.7|93909.7|93971.2|93921.2|93972.4|93922.4|93959.7|93909.7|49
1651593200000|2022-05-03 15:53:20|93970.6|93920.6|93967.6|93917.6|93971|93921|93966.9|93916.9|35
1651593210000|2022-05-03 15:53:30|93967.4|93917.4|93960.3|93910.3|93967.6|93926|93946.7|93906.4|49
1651593220000|2022-05-03 15:53:40|93960.1|93910.1|93967.9|93917.9|93969|93930.9|93955.9|93909|35
1651593230000|2022-05-03 15:53:50|93966.8|93916.8|93967.9|93917.9|93967.9|93917.9|93960.2|93910.2|44
1651593240000|2022-05-03 15:54:00|93967.7|93917.7|93964.4|93914.4|93968.5|93918.5|93964.4|93914.4|30
1651593250000|2022-05-03 15:54:10|93963.6|93913.6|93964.7|93914.7|93965.5|93915.5|93963.5|93913.5|33
1651593260000|2022-05-03 15:54:20|93964.5|93914.5|93957.9|93907.9|93964.8|93914.8|93957.2|93907.2|23
1651593270000|2022-05-03 15:54:30|93947.4|93922.4|93967.1|93917.1|93967.1|93926.3|93947|93907.4|38
1651593280000|2022-05-03 15:54:40|93966.9|93916.9|93963.4|93913.4|93968.2|93918.2|93963|93913|31
1651593290000|2022-05-03 15:54:50|93963.1|93913.1|93965.4|93915.4|93966.1|93916.1|93962.7|93912.7|24
1651593300000|2022-05-03 15:55:00|93966|93916|93968.1|93918.1|93972.6|93922.6|93966|93916|31
1651593310000|2022-05-03 15:55:10|93968.2|93918.2|93969.7|93919.7|93971.8|93934.9|93958.4|93915.7|34
1651593320000|2022-05-03 15:55:20|93970|93920|93969.9|93919.9|93971.5|93921.5|93969.4|93919.4|23
1651593330000|2022-05-03 15:55:30|93969.8|93919.8|93965.9|93915.9|93970.8|93920.8|93965.9|93915.9|29
1651593340000|2022-05-03 15:55:40|93967.5|93917.5|93963.4|93913.4|93969.7|93919.7|93962.6|93912.6|35
1651593350000|2022-05-03 15:55:50|93962.1|93912.1|93963.5|93913.5|93965.2|93915.2|93962.1|93912.1|26
1651593360000|2022-05-03 15:56:00|93963.3|93913.3|93950.5|93900.5|93964.5|93914.5|93948|93898|32
1651593370000|2022-05-03 15:56:10|93950.8|93900.8|93949.6|93899.6|93956.4|93906.4|93948.8|93898.8|50
1651593380000|2022-05-03 15:56:20|93948.7|93898.7|93946.7|93896.7|93948.9|93898.9|93946.2|93896.2|32
1651593390000|2022-05-03 15:56:30|93946.9|93896.9|93962.7|93912.7|93964.3|93923.5|93943.2|93893.2|50
1651593400000|2022-05-03 15:56:40|93963.2|93913.2|93961.7|93911.7|93968.1|93928.7|93952.4|93908.6|44
1651593410000|2022-05-03 15:56:50|93961.8|93911.8|93962.9|93912.9|93966.2|93925.9|93950.6|93908.8|44
1651593420000|2022-05-03 15:57:00|93963|93913|93965.6|93915.6|93965.6|93915.6|93961.7|93911.7|32
1651593430000|2022-05-03 15:57:10|93966.2|93916.2|93959.9|93909.9|93969.8|93919.8|93957.4|93907.4|51
1651593440000|2022-05-03 15:57:20|93961.1|93911.1|93960.2|93910.2|93966.3|93916.3|93959.1|93909.1|41
1651593450000|2022-05-03 15:57:30|93961.2|93911.2|93945.1|93920.1|93961.2|93921.6|93944.6|93907.5|41
1651593460000|2022-05-03 15:57:40|93944.9|93919.9|93957.8|93907.8|93959|93921.2|93942.7|93906.6|38
1651593470000|2022-05-03 15:57:50|93958|93908|93959.1|93909.1|93959.1|93909.1|93957.3|93907.3|18
1651593480000|2022-05-03 15:58:00|93959.2|93909.2|93956.5|93906.5|93962.2|93922.9|93944.9|93902.2|43
1651593490000|2022-05-03 15:58:10|93956.4|93906.4|93922|93897|93959.8|93922.8|93922|93880.7|52
1651593500000|2022-05-03 15:58:20|93922.3|93897.3|93921.2|93896.2|93929|93904|93921.2|93896.2|36
1651593510000|2022-05-03 15:58:30|93911.6|93886.6|93907.6|93882.6|93926.8|93887.9|93907.5|93871.3|51
1651593520000|2022-05-03 15:58:40|93908.5|93883.5|93910.9|93885.9|93923.4|93886|93908.5|93871.2|40
1651593530000|2022-05-03 15:58:50|93910.8|93885.8|93927|93877|93930|93891.6|93910.1|93873.8|37
1651593540000|2022-05-03 15:59:00|93926.9|93876.9|93927.5|93877.5|93929.2|93890.1|93912.3|93876.9|44
1651593550000|2022-05-03 15:59:10|93927.8|93877.8|93927.2|93877.2|93928|93890.7|93912|93876.2|37
1651593560000|2022-05-03 15:59:20|93927.1|93877.1|93916.6|93891.6|93929.9|93891.8|93916.6|93876.3|37
1651593570000|2022-05-03 15:59:30|93917|93892|93933.3|93883.3|93933.3|93899.2|93915.8|93878.8|49
1651593580000|2022-05-03 15:59:40|93936.5|93886.5|93924.5|93874.5|93936.5|93900.5|93907.6|93874.5|40
1651593590000|2022-05-03 15:59:50|93923.7|93873.7|93849.3|93799.3|93930.2|93893.7|93848.8|93798.8|59
1651593600000|2022-05-03 16:00:00|93849.8|93799.8|93863.1|93813.1|93863.1|93813.1|93848.4|93798.4|64
1651593610000|2022-05-03 16:00:10|93862.9|93812.9|93867.2|93817.2|93870.3|93820.3|93858.1|93808.1|53
1651593620000|2022-05-03 16:00:20|93868.9|93818.9|93877.3|93827.3|93880.8|93830.8|93868.9|93818.9|67
1651593630000|2022-05-03 16:00:30|93876.1|93826.1|93888.3|93838.3|93890.9|93840.9|93876.1|93826.1|59
1651593640000|2022-05-03 16:00:40|93889.4|93839.4|93887.7|93837.7|93893.1|93843.1|93887|93837|56
1651593650000|2022-05-03 16:00:50|93887.4|93837.4|93887.9|93837.9|93890.7|93850.2|93872.3|93835.4|52
1651593660000|2022-05-03 16:01:00|93888.6|93838.6|93872.2|93822.2|93891.5|93841.5|93867.6|93817.6|69
1651593670000|2022-05-03 16:01:10|93873|93823|93870.2|93820.2|93873|93823|93867.3|93817.3|52
1651593680000|2022-05-03 16:01:20|93870.4|93820.4|93876.8|93826.8|93878.1|93828.1|93869.6|93819.6|53
1651593690000|2022-05-03 16:01:30|93876.7|93826.7|93878.1|93828.1|93878.1|93828.1|93874.7|93824.7|38
1651593700000|2022-05-03 16:01:40|93878.4|93828.4|93881.5|93831.5|93881.7|93831.7|93878|93828|48
1651593710000|2022-05-03 16:01:50|93879|93829|93872.4|93822.4|93881.8|93850.2|93865.6|93818.4|51
1651593720000|2022-05-03 16:02:00|93872.3|93822.3|93877|93827|93878.9|93842.7|93866.6|93822.3|49
1651593730000|2022-05-03 16:02:10|93877.1|93827.1|93873.8|93823.8|93877.1|93827.1|93871.8|93821.8|40
1651593740000|2022-05-03 16:02:20|93873.6|93823.6|93872.4|93822.4|93873.6|93823.6|93866.3|93816.3|39
1651593750000|2022-05-03 16:02:30|93872.2|93822.2|93866.1|93816.1|93872.3|93822.3|93866.1|93816.1|22
1651593760000|2022-05-03 16:02:40|93867|93817|93870|93820|93871.5|93829.7|93853|93816.3|41
1651593770000|2022-05-03 16:02:50|93869.3|93819.3|93871.7|93821.7|93875.4|93825.4|93868.8|93818.8|40
1651593780000|2022-05-03 16:03:00|93872|93822|93869.7|93819.7|93872.5|93834.6|93858.8|93817|23
1651593790000|2022-05-03 16:03:10|93870.2|93820.2|93870.9|93820.9|93872.1|93822.1|93870.2|93820.2|22
1651593800000|2022-05-03 16:03:20|93870.7|93820.7|93873.8|93823.8|93874|93824|93868.2|93818.2|29
1651593810000|2022-05-03 16:03:30|93874|93824|93867.2|93817.2|93874.2|93824.2|93867.2|93817.2|27
1651593820000|2022-05-03 16:03:40|93868.4|93818.4|93874.4|93824.4|93876|93826|93867.6|93817.6|29
1651593830000|2022-05-03 16:03:50|93873.9|93823.9|93870.4|93845.4|93885.2|93846.8|93868.7|93822|44
1651593840000|2022-05-03 16:04:00|93867.9|93842.9|93864.4|93839.4|93880.7|93845.2|93861.7|93824.3|45
1651593850000|2022-05-03 16:04:10|93864.1|93839.1|93874.4|93824.4|93875.8|93840.4|93861.8|93822.6|31
1651593860000|2022-05-03 16:04:20|93873.7|93823.7|93874.9|93824.9|93877.8|93827.8|93873.5|93823.5|34
1651593870000|2022-05-03 16:04:30|93874.6|93824.6|93870.7|93820.7|93875.9|93833.6|93858.2|93818.8|29
1651593880000|2022-05-03 16:04:40|93871.2|93821.2|93860.3|93835.3|93873|93835.6|93859.8|93820.6|30
1651593890000|2022-05-03 16:04:50|93860.2|93835.2|93872.6|93822.6|93873.7|93835.3|93857.8|93819.6|34
1651593900000|2022-05-03 16:05:00|93860|93835|93875.2|93825.2|93879.7|93843.8|93858.9|93824.2|55
1651593910000|2022-05-03 16:05:10|93875|93825|93895.2|93845.2|93895.2|93847.5|93861.8|93823.1|45
1651593920000|2022-05-03 16:05:20|93894.7|93844.7|93943.1|93893.1|93951.4|93901.4|93892.4|93842.4|72
1651593930000|2022-05-03 16:05:30|93943.5|93893.5|93948.8|93898.8|93951|93901|93943.5|93893.5|51
1651593940000|2022-05-03 16:05:40|93949.2|93899.2|93957.3|93907.3|93957.4|93907.4|93949|93899|60
1651593950000|2022-05-03 16:05:50|93954.9|93904.9|93953.2|93903.2|93963.7|93913.7|93952.6|93902.6|54
1651593960000|2022-05-03 16:06:00|93952.8|93902.8|93952.8|93902.8|93954.2|93904.2|93951.5|93901.5|29
1651593970000|2022-05-03 16:06:10|93952.4|93902.4|93962.5|93912.5|93962.5|93912.5|93952.3|93902.3|47
1651593980000|2022-05-03 16:06:20|93962.7|93912.7|93962.1|93912.1|93964.8|93914.8|93960.6|93910.6|34
1651593990000|2022-05-03 16:06:30|93962.2|93912.2|93964.2|93914.2|93966.6|93916.6|93960.2|93910.2|45
1651594000000|2022-05-03 16:06:40|93964.3|93914.3|93964.2|93914.2|93966.4|93916.4|93960.7|93910.7|43
1651594010000|2022-05-03 16:06:50|93964|93914|93955.2|93905.2|93964|93914|93949.9|93899.9|34
1651594020000|2022-05-03 16:07:00|93954.4|93904.4|93958.5|93908.5|93958.5|93908.5|93953.1|93903.1|29
1651594030000|2022-05-03 16:07:10|93958.4|93908.4|93962.4|93912.4|93963.6|93913.6|93957.9|93907.9|33
1651594040000|2022-05-03 16:07:20|93962.6|93912.6|93976|93926|93976.4|93926.4|93958.7|93908.7|55
1651594050000|2022-05-03 16:07:30|93974|93924|93974.8|93924.8|93976|93926|93968.3|93918.3|49
1651594060000|2022-05-03 16:07:40|93973.5|93923.5|93980.6|93930.6|93980.8|93930.8|93954.8|93915.9|55
1651594070000|2022-05-03 16:07:50|93978.3|93928.3|93986.9|93936.9|93987.4|93937.4|93975.5|93925.5|49
1651594080000|2022-05-03 16:08:00|93985.6|93935.6|93982.9|93932.9|93986|93936|93980.8|93930.8|53
1651594090000|2022-05-03 16:08:10|93982.7|93932.7|93990.5|93940.5|93991.7|93941.7|93982.7|93932.7|32
1651594100000|2022-05-03 16:08:20|93990.8|93940.8|93989.5|93939.5|93991.9|93941.9|93987.2|93937.2|30
1651594110000|2022-05-03 16:08:30|93989.2|93939.2|94005.8|93955.8|94012|93962|93989.2|93939.2|58
1651594120000|2022-05-03 16:08:40|94005.5|93955.5|94007.6|93957.6|94014.6|93978.8|94002.5|93952.5|67
1651594130000|2022-05-03 16:08:50|94007.3|93957.3|94005.6|93955.6|94007.4|93966.9|93989.7|93948.4|64
1651594140000|2022-05-03 16:09:00|94004.9|93954.9|93996.6|93946.6|94009.2|93969.4|93987.5|93946.3|58
1651594150000|2022-05-03 16:09:10|93996.8|93946.8|93993.3|93943.3|94003|93959|93983.2|93942.6|54
1651594160000|2022-05-03 16:09:20|93992.5|93942.5|93995.5|93945.5|93996.7|93958.2|93980.5|93940.9|40
1651594170000|2022-05-03 16:09:30|93995.8|93945.8|93996.6|93946.6|93997.7|93947.7|93995.1|93945.1|31
1651594180000|2022-05-03 16:09:40|93996.7|93946.7|94010.4|93960.4|94012.6|93962.6|93995.9|93945.9|49
1651594190000|2022-05-03 16:09:50|94011.8|93961.8|94010.5|93960.5|94014.3|93964.3|94008.3|93958.3|55
1651594200000|2022-05-03 16:10:00|94011.3|93961.3|94017.3|93967.3|94018.7|93968.7|94010.5|93960.5|57
1651594210000|2022-05-03 16:10:10|94015.6|93965.6|94018.5|93968.5|94022|93972|94012.8|93962.8|52
1651594220000|2022-05-03 16:10:20|94018.8|93968.8|94022.8|93972.8|94023.4|93973.4|94016.2|93966.2|52
1651594230000|2022-05-03 16:10:30|94021.7|93971.7|94027.4|93977.4|94028|93987.9|94008.9|93971.1|49
1651594240000|2022-05-03 16:10:40|94027.5|93977.5|94012.4|93987.4|94027.5|93990.2|94010.8|93972.5|47
1651594250000|2022-05-03 16:10:50|94011.7|93986.7|94015.3|93990.3|94030.6|93992.6|94008.6|93971.5|53
1651594260000|2022-05-03 16:11:00|94016.2|93991.2|94019.5|93994.5|94025.5|93995.5|94012.7|93973.5|63
1651594270000|2022-05-03 16:11:10|94019.3|93994.3|94021.8|93971.8|94037.6|93998.9|94012.9|93971.8|48
1651594280000|2022-05-03 16:11:20|94010.3|93985.3|94027.1|93977.1|94028.4|93987.9|94009.1|93972.3|42
1651594290000|2022-05-03 16:11:30|94027.2|93977.2|94025|93975|94029.5|93988.4|94011.3|93973.2|49
1651594300000|2022-05-03 16:11:40|94024.2|93974.2|94030.3|93980.3|94032.2|93982.2|94024|93974|58
1651594310000|2022-05-03 16:11:50|94030.5|93980.5|94031.3|93981.3|94032.8|93982.8|94029.2|93979.2|52
1651594320000|2022-05-03 16:12:00|94031.1|93981.1|94048.2|93998.2|94049.2|94007.7|94020.9|93980.7|58
1651594330000|2022-05-03 16:12:10|94048.1|93998.1|94045.9|93995.9|94048.8|93998.8|94044.2|93994.2|50
1651594340000|2022-05-03 16:12:20|94045.1|93995.1|94041.2|93991.2|94046.4|93996.4|94039.4|93989.4|45
1651594350000|2022-05-03 16:12:30|94040.2|93990.2|94036.8|93986.8|94040.2|94001.1|94021|93984.8|51
1651594360000|2022-05-03 16:12:40|94036.4|93986.4|94042.9|93992.9|94044.5|94006|94026.9|93985.7|45
1651594370000|2022-05-03 16:12:50|94043.8|93993.8|94042|93992|94043.8|94007.6|94026.5|93989.3|49
1651594380000|2022-05-03 16:13:00|94043.4|93993.4|94053.9|94003.9|94057.1|94007.1|94032|93992.8|65
1651594390000|2022-05-03 16:13:10|94054|94004|94058.8|94008.8|94063.2|94013.2|94053.7|94003.7|53
1651594400000|2022-05-03 16:13:20|94058.6|94008.6|94058.9|94008.9|94060.1|94010.1|94054|94004|57
1651594410000|2022-05-03 16:13:30|94059|94009|94056.2|94006.2|94059|94009|94051.8|94001.8|56
1651594420000|2022-05-03 16:13:40|94055.6|94005.6|94055.9|94005.9|94057.2|94007.2|94054.3|94004.3|41
1651594430000|2022-05-03 16:13:50|94056.1|94006.1|94059.2|94009.2|94059.9|94009.9|94052.2|94002.2|52
1651594440000|2022-05-03 16:14:00|94058.7|94008.7|94061.5|94011.5|94061.9|94011.9|94057|94007|51
1651594450000|2022-05-03 16:14:10|94061.1|94011.1|94061.5|94011.5|94064.3|94014.3|94057.4|94007.4|59
1651594460000|2022-05-03 16:14:20|94061|94011|94062|94012|94063.3|94013.3|94059.7|94009.7|45
1651594470000|2022-05-03 16:14:30|94061.4|94011.4|94062.4|94012.4|94065.5|94015.5|94057.6|94007.6|46
1651594480000|2022-05-03 16:14:40|94063.4|94013.4|94061.8|94011.8|94064.3|94014.3|94058.6|94008.6|51
1651594490000|2022-05-03 16:14:50|94061.7|94011.7|94060.5|94010.5|94063.3|94025|94049.9|94010.3|38
1651594500000|2022-05-03 16:15:00|94060|94010|94062.2|94012.2|94064.2|94014.2|94059.5|94009.5|50
1651594510000|2022-05-03 16:15:10|94062.5|94012.5|94066|94016|94075|94025|94059.4|94009.4|65
1651594520000|2022-05-03 16:15:20|94066.5|94016.5|94070.5|94020.5|94073.7|94023.7|94064.5|94014.5|53
1651594530000|2022-05-03 16:15:30|94070.9|94020.9|94068.7|94018.7|94071.3|94021.3|94068.7|94018.7|44
1651594540000|2022-05-03 16:15:40|94068.8|94018.8|94076.2|94026.2|94076.8|94026.8|94068.3|94018.3|41
1651594550000|2022-05-03 16:15:50|94076|94026|94069.9|94019.9|94076.1|94026.1|94068.3|94018.3|53
1651594560000|2022-05-03 16:16:00|94069.2|94019.2|94071.1|94021.1|94073.5|94023.5|94068|94018|41
1651594570000|2022-05-03 16:16:10|94070.9|94020.9|94066.7|94016.7|94071.1|94021.1|94065.4|94015.4|40
1651594580000|2022-05-03 16:16:20|94066.6|94016.6|94064.2|94014.2|94071.2|94021.2|94062.8|94012.8|61
1651594590000|2022-05-03 16:16:30|94063.9|94013.9|94067.9|94017.9|94067.9|94017.9|94061.1|94011.1|63
1651594600000|2022-05-03 16:16:40|94065.5|94015.5|94058.9|94008.9|94071.6|94021.6|94056.1|94006.1|51
1651594610000|2022-05-03 16:16:50|94059.6|94009.6|94059.8|94009.8|94060.4|94010.4|94052.3|94002.3|54
1651594620000|2022-05-03 16:17:00|94059.1|94009.1|94055.5|94005.5|94060.6|94010.6|94055.2|94005.2|56
1651594630000|2022-05-03 16:17:10|94054.9|94004.9|94054.3|94004.3|94058.5|94008.5|94053.3|94003.3|46
1651594640000|2022-05-03 16:17:20|94054.5|94004.5|94056.5|94006.5|94056.7|94006.7|94052.9|94002.9|42
1651594650000|2022-05-03 16:17:30|94056.7|94006.7|94054|94004|94057.3|94007.3|94049.8|93999.8|51
1651594660000|2022-05-03 16:17:40|94053.9|94003.9|94055.5|94005.5|94056.6|94006.6|94052.2|94002.2|53
1651594670000|2022-05-03 16:17:50|94055.2|94005.2|94055.9|94005.9|94057.7|94007.7|94053.8|94003.8|38
1651594680000|2022-05-03 16:18:00|94057|94007|94069.6|94019.6|94071.9|94021.9|94056.9|94006.9|66
1651594690000|2022-05-03 16:18:10|94069.4|94019.4|94074.4|94024.4|94076.6|94026.6|94065.5|94015.5|65
1651594700000|2022-05-03 16:18:20|94074.6|94024.6|94067.6|94017.6|94075.2|94025.2|94065.5|94015.5|52
1651594710000|2022-05-03 16:18:30|94068.1|94018.1|94065.4|94015.4|94070.5|94034.5|94056.8|94015|55
1651594720000|2022-05-03 16:18:40|94066.3|94016.3|94060.6|94010.6|94066.6|94016.6|94058.9|94008.9|59
1651594730000|2022-05-03 16:18:50|94060.5|94010.5|94068|94018|94070.8|94031.3|94056|94009|54
1651594740000|2022-05-03 16:19:00|94067.2|94017.2|94047|94022|94067.8|94028.8|94045.9|94008.9|50
1651594750000|2022-05-03 16:19:10|94046.9|94021.9|94060.4|94010.4|94061.5|94025.9|94045.7|94010.2|37
1651594760000|2022-05-03 16:19:20|94060.5|94010.5|94052.5|94002.5|94060.8|94023.9|94046.5|94002.4|44
1651594770000|2022-05-03 16:19:30|94052.7|94002.7|94040.8|93990.8|94054.2|94004.2|94039.2|93989.2|56
1651594780000|2022-05-03 16:19:40|94040.6|93990.6|94030.1|93980.1|94040.6|93990.6|94030.1|93980.1|57
1651594790000|2022-05-03 16:19:50|94030.2|93980.2|94019.7|93969.7|94030.2|93980.2|94017.2|93967.2|55
1651594800000|2022-05-03 16:20:00|94019.5|93969.5|94012.5|93962.5|94021.5|93971.5|94012.5|93962.5|51
1651594810000|2022-05-03 16:20:10|94012.9|93962.9|94009.4|93959.4|94013|93963|94002.4|93952.4|62
1651594820000|2022-05-03 16:20:20|94008.8|93958.8|94016.2|93966.2|94022.7|93972.7|94008.8|93958.8|53
1651594830000|2022-05-03 16:20:30|94015.2|93965.2|94010|93985|94024|93988.2|94009.9|93963.8|50
1651594840000|2022-05-03 16:20:40|94019|93969|94001.7|93976.7|94021.3|93984.5|94001.7|93966.8|48
1651594850000|2022-05-03 16:20:50|94001.5|93976.5|94008.7|93958.7|94012.8|93977.7|94000.7|93958.4|42
1651594860000|2022-05-03 16:21:00|94008.9|93958.9|94004.8|93954.8|94009.2|93959.2|94002.5|93952.5|41
1651594870000|2022-05-03 16:21:10|94003.4|93953.4|94005.8|93955.8|94006.1|93968|93991.3|93953.4|33
1651594880000|2022-05-03 16:21:20|94005.3|93955.3|94003.5|93953.5|94005.5|93955.5|94000.7|93950.7|36
1651594890000|2022-05-03 16:21:30|94003.6|93953.6|94000.4|93950.4|94003.9|93953.9|94000.4|93950.4|26
1651594900000|2022-05-03 16:21:40|94000.7|93950.7|94000.5|93950.5|94001.8|93963.8|93988.8|93945.8|45
1651594910000|2022-05-03 16:21:50|94001|93951|93985.9|93960.9|94001.7|93964|93985.8|93950|33
1651594920000|2022-05-03 16:22:00|93986|93961|93992.9|93942.9|93994.9|93962.5|93978.6|93938.8|45
1651594930000|2022-05-03 16:22:10|93993.1|93943.1|93985.1|93935.1|93995.1|93945.1|93980|93930|49
1651594940000|2022-05-03 16:22:20|93984.9|93934.9|93980.5|93930.5|93984.9|93934.9|93978.7|93928.7|44
1651594950000|2022-05-03 16:22:30|93980.2|93930.2|93980.9|93930.9|93982.2|93932.2|93979.6|93929.6|50
1651594960000|2022-05-03 16:22:40|93980.8|93930.8|93983.3|93933.3|93983.9|93933.9|93980.5|93930.5|28
1651594970000|2022-05-03 16:22:50|93983.8|93933.8|93968.2|93943.2|93983.8|93946.4|93967.4|93931.7|36
1651594980000|2022-05-03 16:23:00|93968.4|93943.4|93967.5|93942.5|93969.8|93944.8|93967|93942|28
1651594990000|2022-05-03 16:23:10|93967.6|93942.6|93959.5|93909.5|93972.3|93942.7|93954.3|93904.3|53
1651595000000|2022-05-03 16:23:20|93961.1|93911.1|93966.1|93916.1|93971.6|93930.9|93954|93909.7|46
1651595010000|2022-05-03 16:23:30|93963.4|93913.4|93952.7|93927.7|93967.7|93927.7|93944.8|93907.6|48
1651595020000|2022-05-03 16:23:40|93952.6|93927.6|93964.3|93914.3|93964.9|93928.1|93943.8|93906.5|60
1651595030000|2022-05-03 16:23:50|93964.4|93914.4|93949.7|93924.7|93966.4|93927.5|93949.7|93912.7|35
1651595040000|2022-05-03 16:24:00|93949.6|93924.6|93956.6|93931.6|93957.1|93932.1|93948.4|93923.4|34
1651595050000|2022-05-03 16:24:10|93956.5|93931.5|93955.7|93930.7|93966.1|93931.7|93953|93913.6|39
1651595060000|2022-05-03 16:24:20|93955.9|93930.9|93958.1|93933.1|93968.4|93935.6|93953.7|93916.6|38
1651595070000|2022-05-03 16:24:30|93960.1|93935.1|93982.8|93932.8|93983|93946|93958.3|93926.5|60
1651595080000|2022-05-03 16:24:40|93982.5|93932.5|93984.3|93934.3|93984.9|93951|93965.9|93929.7|48
1651595090000|2022-05-03 16:24:50|93983|93933|93967.5|93942.5|93987.5|93949.8|93967.5|93932.7|39
1651595100000|2022-05-03 16:25:00|93967.3|93942.3|93968.8|93943.8|93983.2|93946.2|93962.7|93926.3|43
1651595110000|2022-05-03 16:25:10|93968.3|93943.3|93976.3|93951.3|93984.2|93959.2|93968.3|93943.3|50
1651595120000|2022-05-03 16:25:20|93976.1|93951.1|93987.5|93937.5|93988.3|93956.6|93975.2|93937.5|35
1651595130000|2022-05-03 16:25:30|93987.4|93937.4|93986.6|93936.6|93988.6|93953.3|93974.4|93936.1|32
1651595140000|2022-05-03 16:25:40|93986.1|93936.1|93972.3|93947.3|93988.5|93952.3|93972.3|93936.1|35
1651595150000|2022-05-03 16:25:50|93972.2|93947.2|94002.1|93952.1|94002.1|93968|93971.7|93943.7|68
1651595160000|2022-05-03 16:26:00|94003.6|93953.6|94004.1|93954.1|94006.3|93966.4|93989.8|93949.5|64
1651595170000|2022-05-03 16:26:10|94004.2|93954.2|94003.1|93953.1|94006.3|93956.3|94001.4|93951.4|35
1651595180000|2022-05-03 16:26:20|94003.7|93953.7|93998.6|93948.6|94007.6|93970.6|93988.9|93944.3|45
1651595190000|2022-05-03 16:26:30|93998.5|93948.5|93998.8|93948.8|94004.4|93964.6|93989.6|93947.8|43
1651595200000|2022-05-03 16:26:40|93999.7|93949.7|93997.9|93947.9|94000.5|93950.5|93996.4|93946.4|39
1651595210000|2022-05-03 16:26:50|93999.2|93949.2|93989.5|93964.5|94001.7|93965|93987|93947.2|34
1651595220000|2022-05-03 16:27:00|93993.3|93968.3|93992.5|93967.5|94006.1|93970.2|93988.9|93954.7|54
1651595230000|2022-05-03 16:27:10|93991.9|93966.9|93988.3|93963.3|93993.5|93968.5|93987|93962|28
1651595240000|2022-05-03 16:27:20|93997.5|93947.5|93990.5|93965.5|93997.5|93968.2|93988.7|93947.5|51
1651595250000|2022-05-03 16:27:30|93991.1|93966.1|93996.8|93971.8|94003.2|93973.9|93989.5|93953.2|52
1651595260000|2022-05-03 16:27:40|93995|93970|94012.9|93962.9|94015.9|93971.3|93990.4|93959.8|52
1651595270000|2022-05-03 16:27:50|94015.9|93965.9|94018.2|93968.2|94020.1|93977.5|94002.5|93961.1|72
1651595280000|2022-05-03 16:28:00|94019.2|93969.2|94032|93982|94034.1|93984.1|94017.6|93967.6|65
1651595290000|2022-05-03 16:28:10|94033.2|93983.2|94047|93997|94050.9|94000.9|94031.6|93981.6|59
1651595300000|2022-05-03 16:28:20|94046.9|93996.9|94052.4|94002.4|94052.7|94002.7|94046.9|93996.9|31
1651595310000|2022-05-03 16:28:30|94052|94002|94064|94014|94068.5|94032.7|94049.5|93999.5|51
1651595320000|2022-05-03 16:28:40|94064.1|94014.1|94070.2|94020.2|94070.2|94020.2|94055.8|94005.8|52
1651595330000|2022-05-03 16:28:50|94070.4|94020.4|94078.3|94028.3|94078.3|94028.3|94068.6|94018.6|54
1651595340000|2022-05-03 16:29:00|94077.2|94027.2|94089.9|94039.9|94093.1|94043.1|94075.5|94025.5|67
1651595350000|2022-05-03 16:29:10|94089.7|94039.7|94082.7|94032.7|94092.9|94042.9|94068|94018|77
1651595360000|2022-05-03 16:29:20|94083.3|94033.3|94075.7|94025.7|94083.9|94033.9|94072.4|94022.4|48
1651595370000|2022-05-03 16:29:30|94070.2|94020.2|94074.7|94024.7|94075.4|94025.4|94070.2|94020.2|29
1651595380000|2022-05-03 16:29:40|94076.1|94026.1|94076.8|94026.8|94083|94033|94074.9|94024.9|32
1651595390000|2022-05-03 16:29:50|94077.4|94027.4|94086.9|94036.9|94091.3|94041.3|94074.8|94024.8|50
1651595400000|2022-05-03 16:30:00|94088.1|94038.1|94099.3|94049.3|94099.3|94049.3|94088.1|94038.1|54
1651595410000|2022-05-03 16:30:10|94100.2|94050.2|94111.5|94061.5|94112|94062|94096.9|94046.9|56
1651595420000|2022-05-03 16:30:20|94109.8|94059.8|94103.6|94053.6|94112.1|94062.1|94101.3|94051.3|62
1651595430000|2022-05-03 16:30:30|94102.9|94052.9|94105.2|94055.2|94109.1|94059.1|94102.4|94052.4|37
1651595440000|2022-05-03 16:30:40|94105|94055|94093.5|94043.5|94106.6|94061.8|94086.2|94040.8|57
1651595450000|2022-05-03 16:30:50|94095|94045|94095.3|94045.3|94096.6|94046.6|94089.9|94039.9|40
1651595460000|2022-05-03 16:31:00|94094.6|94044.6|94098.6|94048.6|94101.9|94061.8|94082.4|94043.2|61
1651595470000|2022-05-03 16:31:10|94099|94049|94104.8|94054.8|94108.2|94071.7|94089.9|94049|43
1651595480000|2022-05-03 16:31:20|94105.3|94055.3|94099.3|94049.3|94106.1|94056.1|94091.7|94041.7|46
1651595490000|2022-05-03 16:31:30|94099.5|94049.5|94095|94045|94100.2|94050.2|94092.7|94042.7|39
1651595500000|2022-05-03 16:31:40|94093.8|94043.8|94095|94045|94096.5|94054.4|94079.4|94039.3|54
1651595510000|2022-05-03 16:31:50|94095.1|94045.1|94086.4|94036.4|94095.9|94056.4|94076.5|94036.4|43
1651595520000|2022-05-03 16:32:00|94087.8|94037.8|94090.6|94040.6|94093.3|94055|94079|94037.8|35
1651595530000|2022-05-03 16:32:10|94090.4|94040.4|94091.3|94041.3|94091.9|94041.9|94090|94040|35
1651595540000|2022-05-03 16:32:20|94090.2|94040.2|94074.2|94049.2|94090.5|94053.5|94073.9|94035.6|31
1651595550000|2022-05-03 16:32:30|94073.9|94048.9|94074.6|94049.6|94089|94051.5|94073.8|94034|45
1651595560000|2022-05-03 16:32:40|94074.3|94049.3|94085.1|94035.1|94089|94052.5|94071.3|94034.8|56
1651595570000|2022-05-03 16:32:50|94084.3|94034.3|94081.2|94031.2|94089.9|94049.2|94069|94030.1|53
1651595580000|2022-05-03 16:33:00|94081.5|94031.5|94062.8|94012.8|94083.3|94034.7|94059.7|94012.8|42
1651595590000|2022-05-03 16:33:10|94062.6|94012.6|94047.7|93997.7|94063.4|94013.4|94041|93991|71
1651595600000|2022-05-03 16:33:20|94047.8|93997.8|94046.1|93996.1|94050.3|94000.3|94044.2|93994.2|72
1651595610000|2022-05-03 16:33:30|94046.5|93996.5|94041.3|93991.3|94046.5|93996.5|94039.1|93989.1|59
1651595620000|2022-05-03 16:33:40|94041.9|93991.9|94040.9|93990.9|94043.2|93993.2|94037.8|93987.8|41
1651595630000|2022-05-03 16:33:50|94041|93991|94043.9|93993.9|94046.2|94007.1|94031|93989.8|59
1651595640000|2022-05-03 16:34:00|94043.8|93993.8|94044.6|93994.6|94046.3|94007.6|94031.6|93992.7|53
1651595650000|2022-05-03 16:34:10|94044.7|93994.7|94038.9|93988.9|94045.7|93995.7|94037.4|93987.4|54
1651595660000|2022-05-03 16:34:20|94038.8|93988.8|94031.6|93981.6|94040.4|93990.4|94030.5|93980.5|43
1651595670000|2022-05-03 16:34:30|94030.7|93980.7|94028.9|93978.9|94035.6|93985.6|94028.9|93978.9|42
1651595680000|2022-05-03 16:34:40|94029|93979|94030.8|93980.8|94031.5|93981.5|94028.9|93978.9|28
1651595690000|2022-05-03 16:34:50|94030.3|93980.3|94037.1|93987.1|94041.8|93993.5|94017.3|93977.3|39
1651595700000|2022-05-03 16:35:00|94036.4|93986.4|94017.4|93992.4|94036.7|94001.8|94017.1|93980.2|44
1651595710000|2022-05-03 16:35:10|94017.9|93992.9|94035.3|93985.3|94038.3|93999.8|94017.9|93979|40
1651595720000|2022-05-03 16:35:20|94034|93984|94038.4|93988.4|94039.1|94001.7|94025.8|93983.8|35
1651595730000|2022-05-03 16:35:30|94038.5|93988.5|94040.6|93990.6|94040.6|94002.2|94025.6|93987.6|38
1651595740000|2022-05-03 16:35:40|94040.2|93990.2|94029.8|94004.8|94043.2|94005.3|94029.8|93989.1|25
1651595750000|2022-05-03 16:35:50|94029.9|94004.9|94032.5|93982.5|94042.7|94004.9|94029.8|93979.8|38
1651595760000|2022-05-03 16:36:00|94032.6|93982.6|94037.4|93987.4|94037.6|93987.6|94032.5|93982.5|25
1651595770000|2022-05-03 16:36:10|94037.3|93987.3|94032.7|93982.7|94037.3|93987.3|94032.3|93982.3|21
1651595780000|2022-05-03 16:36:20|94032.8|93982.8|94032.8|93982.8|94033.2|93983.2|94031.6|93981.6|20
1651595790000|2022-05-03 16:36:30|94032.7|93982.7|94030.6|93980.6|94032.9|93982.9|94029.2|93979.2|18
1651595800000|2022-05-03 16:36:40|94030.8|93980.8|94030.2|93980.2|94031.4|93981.4|94029.5|93979.5|30
1651595810000|2022-05-03 16:36:50|94030.3|93980.3|94023.5|93973.5|94032.3|93982.3|94022.3|93972.3|31
1651595820000|2022-05-03 16:37:00|94023.4|93973.4|94016.4|93966.4|94024.1|93979.8|94004.2|93964.6|36
1651595830000|2022-05-03 16:37:10|94016.1|93966.1|94010.4|93960.4|94016.6|93966.6|94006.5|93956.5|35
1651595840000|2022-05-03 16:37:20|94010.7|93960.7|94015.3|93965.3|94015.3|93965.3|94004.4|93954.4|37
1651595850000|2022-05-03 16:37:30|94015.2|93965.2|94017.4|93967.4|94019.4|93969.4|94013.8|93963.8|55
1651595860000|2022-05-03 16:37:40|94017.6|93967.6|94015.4|93965.4|94019.3|93969.3|94008.9|93958.9|58
1651595870000|2022-05-03 16:37:50|94012.2|93962.2|94015.8|93965.8|94020.8|93970.8|94012.1|93962.1|70
1651595880000|2022-05-03 16:38:00|94016.1|93966.1|94018.4|93968.4|94023.4|93981.9|94006.9|93966.1|72
1651595890000|2022-05-03 16:38:10|94019.3|93969.3|94021.8|93971.8|94022.9|93986.7|94005.8|93965.4|70
1651595900000|2022-05-03 16:38:20|94021.1|93971.1|94033.4|93983.4|94035.4|93987.2|94005.7|93967.7|71
1651595910000|2022-05-03 16:38:30|94034.1|93984.1|94046.4|93996.4|94050.1|94000.1|94032.9|93982.9|72
1651595920000|2022-05-03 16:38:40|94045.5|93995.5|94045|93995|94051.4|94001.4|94044.1|93994.1|51
1651595930000|2022-05-03 16:38:50|94045.5|93995.5|94042.8|93992.8|94045.5|93995.5|94041.9|93991.9|28
1651595940000|2022-05-03 16:39:00|94042.3|93992.3|94037.1|94012.1|94052.2|94013.7|94032.7|93991.4|62
1651595950000|2022-05-03 16:39:10|94043.3|93993.3|94064|94014|94064.2|94014.2|94027.4|93993.3|70
1651595960000|2022-05-03 16:39:20|94064.3|94014.3|94071|94021|94071|94021|94061.1|94011.1|53
1651595970000|2022-05-03 16:39:30|94074.9|94024.9|94069.5|94019.5|94075.1|94025.1|94069.3|94019.3|43
1651595980000|2022-05-03 16:39:40|94068.6|94018.6|94071.2|94021.2|94071.2|94021.2|94067.2|94017.2|46
1651595990000|2022-05-03 16:39:50|94071.9|94021.9|94079|94029|94079|94029|94071.9|94021.9|42
1651596000000|2022-05-03 16:40:00|94078.9|94028.9|94074.6|94024.6|94079.4|94029.4|94074.6|94024.6|48
1651596010000|2022-05-03 16:40:10|94073|94023|94083.2|94033.2|94083.3|94033.3|94072.8|94022.8|54
1651596020000|2022-05-03 16:40:20|94082.8|94032.8|94079.3|94029.3|94084.3|94034.3|94078.8|94028.8|44
1651596030000|2022-05-03 16:40:30|94079.2|94029.2|94073.6|94023.6|94079.6|94029.6|94073.6|94023.6|37
1651596040000|2022-05-03 16:40:40|94072.6|94022.6|94070.4|94020.4|94075.6|94037.4|94056|94018.2|52
1651596050000|2022-05-03 16:40:50|94070.1|94020.1|94067.4|94017.4|94072.2|94031.1|94055.8|94015.7|39
1651596060000|2022-05-03 16:41:00|94067.5|94017.5|94069.3|94019.3|94070.9|94034|94056.7|94014.9|49
1651596070000|2022-05-03 16:41:10|94069.4|94019.4|94072.7|94022.7|94076.2|94035.8|94058.6|94018.3|55
1651596080000|2022-05-03 16:41:20|94072.5|94022.5|94064.9|94014.9|94072.5|94022.5|94062.7|94012.7|45
1651596090000|2022-05-03 16:41:30|94065|94015|94060.6|94010.6|94065|94015|94059.3|94009.3|39
1651596100000|2022-05-03 16:41:40|94059.5|94009.5|94056|94006|94059.7|94009.7|94054.8|94004.8|36
1651596110000|2022-05-03 16:41:50|94055.8|94005.8|94055|94005|94055.9|94005.9|94052.8|94002.8|24
1651596120000|2022-05-03 16:42:00|94054.9|94004.9|94052.1|94002.1|94056.5|94006.5|94050.7|94000.7|39
1651596130000|2022-05-03 16:42:10|94052|94002|94054.8|94004.8|94057.2|94007.2|94051.9|94001.9|37
1651596140000|2022-05-03 16:42:20|94055.3|94005.3|94055.3|94005.3|94056.7|94006.7|94053.3|94003.3|30
1651596150000|2022-05-03 16:42:30|94055.4|94005.4|94058|94008|94060.2|94010.2|94054.6|94004.6|34
1651596160000|2022-05-03 16:42:40|94057.8|94007.8|94055.8|94005.8|94059.2|94009.2|94055.6|94005.6|52
1651596170000|2022-05-03 16:42:50|94055.9|94005.9|94050.4|94000.4|94058.6|94014.9|94035.8|93997.4|38
1651596180000|2022-05-03 16:43:00|94051.2|94001.2|94046.2|93996.2|94051.2|94006.5|94031.5|93994.3|44
1651596190000|2022-05-03 16:43:10|94045.3|93995.3|94039.1|93989.1|94045.5|93995.5|94035.6|93985.6|45
1651596200000|2022-05-03 16:43:20|94038.6|93988.6|94029.5|93979.5|94038.9|93988.9|94026.1|93976.1|56
1651596210000|2022-05-03 16:43:30|94029.4|93979.4|94023.9|93973.9|94029.4|93979.4|94015.6|93965.6|55
1651596220000|2022-05-03 16:43:40|94023.3|93973.3|94025.1|93975.1|94025.6|93975.6|94022.9|93972.9|39
1651596230000|2022-05-03 16:43:50|94025.2|93975.2|94024.9|93974.9|94025.2|93975.2|94023.7|93973.7|30
1651596240000|2022-05-03 16:44:00|94024.8|93974.8|94017.3|93967.3|94025.1|93975.1|94016.7|93966.7|37
1651596250000|2022-05-03 16:44:10|94017.4|93967.4|94013.4|93963.4|94017.4|93967.4|94012.7|93962.7|49
1651596260000|2022-05-03 16:44:20|94013.8|93963.8|94011.6|93961.6|94018.6|93981|93999.1|93959.9|54
1651596270000|2022-05-03 16:44:30|94011.5|93961.5|94003.7|93953.7|94011.5|93961.5|94002.7|93952.7|44
1651596280000|2022-05-03 16:44:40|94003.5|93953.5|94004.5|93954.5|94005.1|93955.1|94002.9|93952.9|22
1651596290000|2022-05-03 16:44:50|94004.4|93954.4|94004.1|93954.1|94006.4|93956.4|94002.5|93952.5|40
1651596300000|2022-05-03 16:45:00|94004|93954|94007.7|93957.7|94007.8|93957.8|94001.9|93951.9|34
1651596310000|2022-05-03 16:45:10|94007.2|93957.2|94000.5|93950.5|94008.5|93958.5|94000.5|93950.5|42
1651596320000|2022-05-03 16:45:20|94002.3|93952.3|94007.8|93957.8|94008.3|93970.8|93995.5|93949.4|33
1651596330000|2022-05-03 16:45:30|94007.9|93957.9|94004.9|93954.9|94007.9|93966.4|93991.2|93951.7|34
1651596340000|2022-05-03 16:45:40|94004.5|93954.5|94006.9|93956.9|94009.6|93959.6|94003.7|93953.7|33
1651596350000|2022-05-03 16:45:50|94007.3|93957.3|94012.9|93962.9|94017|93979.5|93998.7|93956.4|59
1651596360000|2022-05-03 16:46:00|94013|93963|94011.3|93961.3|94029.9|93987.4|94003.6|93961.3|51
1651596370000|2022-05-03 16:46:10|94011.2|93961.2|94017.9|93967.9|94017.9|93974.1|93998|93960.4|37
1651596380000|2022-05-03 16:46:20|94017.4|93967.4|94019.4|93969.4|94021.3|93982.5|94005.2|93966.5|46
1651596390000|2022-05-03 16:46:30|94020|93970|94019.5|93969.5|94025.2|93984|94006.2|93966.5|70
1651596400000|2022-05-03 16:46:40|94019.1|93969.1|94019.6|93969.6|94026.2|93976.2|94014.5|93964.5|68
1651596410000|2022-05-03 16:46:50|94014.5|93964.5|94019.8|93969.8|94026.2|93984.7|94004.7|93963.4|78
1651596420000|2022-05-03 16:47:00|94019.2|93969.2|94022.9|93972.9|94025.8|93986.9|94009.2|93966|74
1651596430000|2022-05-03 16:47:10|94023.1|93973.1|94022.6|93972.6|94026.8|93988.6|94006.9|93970.2|75
1651596440000|2022-05-03 16:47:20|94022.5|93972.5|94007.1|93982.1|94029.7|93990.9|94007.1|93970.1|75
1651596450000|2022-05-03 16:47:30|94008.4|93983.4|94024.3|93974.3|94029.1|93989.6|94007.1|93969.6|72
1651596460000|2022-05-03 16:47:40|94024.2|93974.2|94021.4|93971.4|94026.7|93988|94009.9|93970.8|73
1651596470000|2022-05-03 16:47:50|94025.2|93975.2|94021.2|93971.2|94025.2|93986.3|94010.9|93969.3|56
1651596480000|2022-05-03 16:48:00|94021|93971|94012.5|93987.5|94031.8|93992.7|94007.6|93971|67
1651596490000|2022-05-03 16:48:10|94012.7|93987.7|94029.9|93979.9|94035.9|93993|94011.4|93973.6|74
1651596500000|2022-05-03 16:48:20|94028.2|93978.2|94012.4|93987.4|94029|93990.8|94006.8|93969.9|64
1651596510000|2022-05-03 16:48:30|94013.1|93988.1|94011.7|93986.7|94029.2|93993.6|94011.4|93977.3|61
1651596520000|2022-05-03 16:48:40|94012.3|93987.3|94012.7|93987.7|94026.9|93990.4|94006.9|93974.4|67
1651596530000|2022-05-03 16:48:50|94012.5|93987.5|94010.7|93985.7|94026|93990.3|94010.1|93974.5|51
1651596540000|2022-05-03 16:49:00|94010.8|93985.8|94010.7|93985.7|94028.6|93991.4|94007.3|93973.7|61
1651596550000|2022-05-03 16:49:10|94009.9|93984.9|94022.4|93972.4|94026|93986.1|94007.2|93970.6|65
1651596560000|2022-05-03 16:49:20|94021.8|93971.8|94021.4|93971.4|94026.7|93982.9|94007.5|93969.6|61
1651596570000|2022-05-03 16:49:30|94009|93984|94019.6|93969.6|94027.4|93984|94003.5|93966.2|60
1651596580000|2022-05-03 16:49:40|94019.7|93969.7|94007|93982|94020.9|93984.6|94006.8|93969.7|35
1651596590000|2022-05-03 16:49:50|94006.8|93981.8|94010.2|93985.2|94020.5|93985.2|94005.7|93969.5|34
1651596600000|2022-05-03 16:50:00|94012.8|93987.8|94012.8|93987.8|94028.8|93990.7|94007.6|93974.4|62
1651596610000|2022-05-03 16:50:10|94011.8|93986.8|94022.3|93972.3|94025|93990.6|94008.6|93969.5|61
1651596620000|2022-05-03 16:50:20|94021.2|93971.2|94024.2|93974.2|94026.2|93988|94007.8|93971.2|54
1651596630000|2022-05-03 16:50:30|94024.5|93974.5|94033.5|93983.5|94033.7|93989.7|94014.7|93974.5|60
1651596640000|2022-05-03 16:50:40|94033.4|93983.4|94036.1|93986.1|94040.1|93990.1|94033.3|93983.3|54
1651596650000|2022-05-03 16:50:50|94036.9|93986.9|94040.4|93990.4|94044.7|93994.7|94033.7|93983.7|59
1651596660000|2022-05-03 16:51:00|94041.8|93991.8|94045.6|93995.6|94047.6|93997.6|94036.5|93986.5|61
1651596670000|2022-05-03 16:51:10|94046.1|93996.1|94046.2|93996.2|94047.9|93997.9|94044|93994|56
1651596680000|2022-05-03 16:51:20|94046.3|93996.3|94043|93993|94046.6|93996.6|94037.3|93987.3|51
1651596690000|2022-05-03 16:51:30|94043.3|93993.3|94039.1|93989.1|94043.3|93993.3|94037.9|93987.9|40
1651596700000|2022-05-03 16:51:40|94038.8|93988.8|94039.4|93989.4|94040.2|93990.2|94038.2|93988.2|30
1651596710000|2022-05-03 16:51:50|94039.1|93989.1|94042.6|93992.6|94045.9|93995.9|94039.1|93989.1|39
1651596720000|2022-05-03 16:52:00|94041.8|93991.8|94038.9|93988.9|94042.4|93992.4|94038.4|93988.4|46
1651596730000|2022-05-03 16:52:10|94038.7|93988.7|94034.3|93984.3|94038.7|93988.7|94034.1|93984.1|51
1651596740000|2022-05-03 16:52:20|94034|93984|94027.1|93977.1|94036.3|93986.3|94024|93974|45
1651596750000|2022-05-03 16:52:30|94026.3|93976.3|94023.2|93973.2|94027.4|93977.4|94021.9|93971.9|34
1651596760000|2022-05-03 16:52:40|94023.4|93973.4|94028.2|93978.2|94028.4|93978.4|94023|93973|28
1651596770000|2022-05-03 16:52:50|94028.4|93978.4|94032.6|93982.6|94032.9|93982.9|94025.7|93975.7|38
1651596780000|2022-05-03 16:53:00|94031.6|93981.6|94041.2|93991.2|94042.7|93992.7|94031.6|93981.6|48
1651596790000|2022-05-03 16:53:10|94039.1|93989.1|94024.8|93974.8|94040|93990|94023.2|93973.2|55
1651596800000|2022-05-03 16:53:20|94024.3|93974.3|94021.8|93971.8|94027.5|93977.5|94021.6|93971.6|57
1651596810000|2022-05-03 16:53:30|94021.9|93971.9|94025.2|93975.2|94026.9|93976.9|94021.2|93971.2|41
1651596820000|2022-05-03 16:53:40|94026.1|93976.1|94030.2|93980.2|94031|93988|94010.9|93971.1|68
1651596830000|2022-05-03 16:53:50|94028|93978|94030.6|93980.6|94032.5|93992.6|94014.9|93977.8|66
1651596840000|2022-05-03 16:54:00|94029.7|93979.7|94012.4|93987.4|94030.7|93987.4|94012.4|93974.1|60
1651596850000|2022-05-03 16:54:10|94012.6|93987.6|94023|93973|94023|93988.9|94008.4|93972.2|48
1651596860000|2022-05-03 16:54:20|94026.7|93976.7|94026.7|93976.7|94031.1|93990.4|94014.4|93973.8|64
1651596870000|2022-05-03 16:54:30|94025.6|93975.6|94024.6|93974.6|94029.3|93979.3|94020.2|93970.2|65
1651596880000|2022-05-03 16:54:40|94025.2|93975.2|94031.4|93981.4|94035.8|93985.8|94023.2|93973.2|71
1651596890000|2022-05-03 16:54:50|94029.2|93979.2|94035.6|93985.6|94035.6|93985.6|94028.2|93978.2|68
1651596900000|2022-05-03 16:55:00|94034.7|93984.7|94032.5|93982.5|94036|93994.9|94017.7|93975.9|65
1651596910000|2022-05-03 16:55:10|94031.6|93981.6|94029.9|93979.9|94034.9|93984.9|94028.3|93978.3|66
1651596920000|2022-05-03 16:55:20|94029.4|93979.4|94031.2|93981.2|94038.1|93988.1|94021.7|93971.7|56
1651596930000|2022-05-03 16:55:30|94031.9|93981.9|94019.9|93969.9|94034.6|93984.6|94019.5|93969.5|65
1651596940000|2022-05-03 16:55:40|94022.3|93972.3|94021.1|93971.1|94025.4|93975.4|94019.8|93969.8|44
1651596950000|2022-05-03 16:55:50|94021.3|93971.3|94016.7|93966.7|94023.3|93973.3|94014.6|93964.6|34
1651596960000|2022-05-03 16:56:00|94016.9|93966.9|94017.2|93967.2|94018.6|93968.6|94014.6|93964.6|36
1651596970000|2022-05-03 16:56:10|94016.3|93966.3|94028.4|93978.4|94030|93980.6|94005.6|93966.1|61
1651596980000|2022-05-03 16:56:20|94026.1|93976.1|94023|93973|94032.8|93986.3|94008.4|93970.6|43
1651596990000|2022-05-03 16:56:30|94021.5|93971.5|94023.5|93973.5|94031|93981|94021.5|93971.5|39
1651597000000|2022-05-03 16:56:40|94023.2|93973.2|94021|93971|94024|93974|94020.9|93970.9|30
1651597010000|2022-05-03 16:56:50|94021.3|93971.3|94018.7|93968.7|94022.9|93972.9|94018.6|93968.6|42
1651597020000|2022-05-03 16:57:00|94018.3|93968.3|94014.7|93964.7|94018.3|93968.3|94011.9|93961.9|62
1651597030000|2022-05-03 16:57:10|94014.5|93964.5|94004.3|93954.3|94016.2|93966.2|94004.3|93954.3|37
1651597040000|2022-05-03 16:57:20|94003.8|93953.8|94002.2|93952.2|94004.5|93954.5|94000.5|93950.5|52
1651597050000|2022-05-03 16:57:30|94002.6|93952.6|93991.1|93966.1|94006.3|93968.4|93990.6|93950.6|49
1651597060000|2022-05-03 16:57:40|93990.9|93965.9|93993.1|93968.1|94011.7|93971.6|93990.9|93953.1|44
1651597070000|2022-05-03 16:57:50|93993.4|93968.4|94025.8|93975.8|94025.8|93975.8|93993.4|93968.2|52
1651597080000|2022-05-03 16:58:00|94025.9|93975.9|94025.4|93975.4|94026.8|93976.8|94024.7|93974.7|36
1651597090000|2022-05-03 16:58:10|94025.3|93975.3|94026.6|93976.6|94027.5|93977.5|94025.1|93975.1|21
1651597100000|2022-05-03 16:58:20|94025.4|93975.4|94027.6|93977.6|94028.2|93978.2|94025.4|93975.4|18
1651597110000|2022-05-03 16:58:30|94027.9|93977.9|94038|93988|94039.1|93989.1|94027.9|93977.9|45
1651597120000|2022-05-03 16:58:40|94037|93987|94038.3|93988.3|94039.1|93989.1|94037|93987|23
1651597130000|2022-05-03 16:58:50|94038.7|93988.7|94038.8|93988.8|94039.1|93989.1|94036|93986|31
1651597140000|2022-05-03 16:59:00|94038.6|93988.6|94040.1|93990.1|94040.5|93990.5|94036.6|93986.6|40
1651597150000|2022-05-03 16:59:10|94039.9|93989.9|94036.4|93986.4|94039.9|93989.9|94035.7|93985.7|22
1651597160000|2022-05-03 16:59:20|94036.1|93986.1|94038.6|93988.6|94038.6|93988.6|94035.9|93985.9|25
1651597170000|2022-05-03 16:59:30|94037.1|93987.1|94030.5|93980.5|94038.8|93988.8|94027.4|93977.4|41
1651597180000|2022-05-03 16:59:40|94031|93981|94034.8|93984.8|94034.8|93984.8|94030.1|93980.1|33
1651597190000|2022-05-03 16:59:50|94034.7|93984.7|94038.2|93988.2|94041.5|93991.5|94034.3|93984.3|50
1651597200000|2022-05-03 17:00:00|94038|93988|94043.1|93993.1|94044.2|93994.2|94036.1|93986.1|53
1651597210000|2022-05-03 17:00:10|94043|93993|94047.1|93997.1|94048.3|93998.3|94042.8|93992.8|44
1651597220000|2022-05-03 17:00:20|94047|93997|94086.6|94036.6|94097.5|94047.5|94044.1|93994.1|60
1651597230000|2022-05-03 17:00:30|94086.5|94036.5|94078.5|94028.5|94086.5|94036.5|94076.2|94026.2|68
1651597240000|2022-05-03 17:00:40|94078.4|94028.4|94082.1|94032.1|94082.6|94032.6|94075.2|94025.2|55
1651597250000|2022-05-03 17:00:50|94082.2|94032.2|94085|94035|94085.7|94035.7|94077.3|94027.3|53
1651597260000|2022-05-03 17:01:00|94086.2|94036.2|94072.2|94022.2|94086.2|94039.7|94062.7|94021.6|68
1651597270000|2022-05-03 17:01:10|94072.3|94022.3|94062.1|94012.1|94072.7|94033.8|94054.2|94010.1|61
1651597280000|2022-05-03 17:01:20|94062.4|94012.4|94070.3|94020.3|94070.6|94031.1|94055.7|94011.1|52
1651597290000|2022-05-03 17:01:30|94070.5|94020.5|94073.3|94023.3|94073.3|94035.4|94059.6|94017.8|38
1651597300000|2022-05-03 17:01:40|94059.7|94034.7|94076|94026|94078.1|94042.7|94059.3|94026|47
1651597310000|2022-05-03 17:01:50|94075.7|94025.7|94060.4|94035.4|94076.3|94038.1|94060.3|94025.7|29
1651597320000|2022-05-03 17:02:00|94060.3|94035.3|94071.8|94021.8|94073.2|94035.3|94060.2|94021.8|26
1651597330000|2022-05-03 17:02:10|94072.1|94022.1|94064.8|94014.8|94072.9|94026.6|94051.6|94013.7|48
1651597340000|2022-05-03 17:02:20|94065.2|94015.2|94053.2|94003.2|94065.2|94015.2|94053.1|94003.1|50
1651597350000|2022-05-03 17:02:30|94053.4|94003.4|94054.1|94004.1|94054.8|94004.8|94053.2|94003.2|33
1651597360000|2022-05-03 17:02:40|94054.2|94004.2|94057.9|94007.9|94058.2|94008.2|94053|94003|30
1651597370000|2022-05-03 17:02:50|94057.8|94007.8|94048.4|94023.4|94058|94024|94045|94006.9|37
1651597380000|2022-05-03 17:03:00|94047.6|94022.6|94044.3|94019.3|94057.2|94024|94042.3|94006|50
1651597390000|2022-05-03 17:03:10|94044.4|94019.4|94054.1|94004.1|94054.1|94019.4|94040.8|94001.3|43
1651597400000|2022-05-03 17:03:20|94054.3|94004.3|94059.8|94009.8|94060.6|94010.6|94053.6|94003.6|42
1651597410000|2022-05-03 17:03:30|94058.7|94008.7|94067.4|94017.4|94070.5|94029.7|94052|94008.7|44
1651597420000|2022-05-03 17:03:40|94053.2|94028.2|94067.2|94017.2|94068.1|94030.5|94053.2|94016.8|38
1651597430000|2022-05-03 17:03:50|94067.3|94017.3|94058.6|94033.6|94067.3|94034.7|94051.9|94015.7|46
1651597440000|2022-05-03 17:04:00|94065.1|94040.1|94057.7|94032.7|94075.7|94040.1|94055.8|94024.1|52
1651597450000|2022-05-03 17:04:10|94057.9|94032.9|94068.1|94018.1|94074.3|94033.7|94053.9|94017.8|48
1651597460000|2022-05-03 17:04:20|94067.6|94017.6|94067.5|94017.5|94068.5|94018.5|94067.1|94017.1|22
1651597470000|2022-05-03 17:04:30|94067.9|94017.9|94070.9|94020.9|94071.1|94034.7|94059.7|94015.7|42
1651597480000|2022-05-03 17:04:40|94070.7|94020.7|94071.9|94021.9|94072.9|94022.9|94070.2|94020.2|44
1651597490000|2022-05-03 17:04:50|94071.8|94021.8|94076.1|94026.1|94076.4|94026.4|94070.9|94020.9|41
1651597500000|2022-05-03 17:05:00|94075.9|94025.9|94066.8|94016.8|94075.9|94032|94056.7|94016.1|42
1651597510000|2022-05-03 17:05:10|94066.9|94016.9|94058.8|94033.8|94068.2|94033.8|94054.3|94016.2|34
1651597520000|2022-05-03 17:05:20|94058.6|94033.6|94053.5|94028.5|94058.7|94033.7|94053.5|94028.5|29
1651597530000|2022-05-03 17:05:30|94054|94029|94044.7|93994.7|94059.4|94029|94042|93992|53
1651597540000|2022-05-03 17:05:40|94045.2|93995.2|94042|93992|94050.7|94000.7|94041.2|93991.2|63
1651597550000|2022-05-03 17:05:50|94041.5|93991.5|94025.7|93975.7|94041.7|93991.7|94014|93964|67
1651597560000|2022-05-03 17:06:00|94027.6|93977.6|94025.3|93975.3|94030|93980|94019.7|93969.7|59
1651597570000|2022-05-03 17:06:10|94025.2|93975.2|94032.1|93982.1|94033.3|93991.7|94012.2|93973.9|59
1651597580000|2022-05-03 17:06:20|94031.9|93981.9|94039.7|93989.7|94039.7|93989.7|94026.3|93976.3|61
1651597590000|2022-05-03 17:06:30|94041.2|93991.2|94053.6|94003.6|94054.8|94010.9|94035.2|93990.7|63
1651597600000|2022-05-03 17:06:40|94054.4|94004.4|94047.1|93997.1|94055.4|94005.4|94045.7|93995.7|51
1651597610000|2022-05-03 17:06:50|94047.4|93997.4|94035.5|94010.5|94051.1|94014.2|94035.4|93995.5|55
1651597620000|2022-05-03 17:07:00|94035.7|94010.7|94055.6|94005.6|94056.9|94017.5|94035.6|94004.5|48
1651597630000|2022-05-03 17:07:10|94043.4|94018.4|94064.7|94014.7|94067.9|94026.6|94042.6|94004|61
1651597640000|2022-05-03 17:07:20|94065.5|94015.5|94060.6|94010.6|94065.5|94015.5|94059.2|94009.2|40
1651597650000|2022-05-03 17:07:30|94060.4|94010.4|94044.1|94019.1|94060.8|94019.4|94044.1|94006.7|30
1651597660000|2022-05-03 17:07:40|94044.4|94019.4|94047.6|93997.6|94060.5|94019.4|94040.5|93996.8|51
1651597670000|2022-05-03 17:07:50|94046.7|93996.7|94038.7|93988.7|94054.9|94007.9|94032.9|93986.3|43
1651597680000|2022-05-03 17:08:00|94039.2|93989.2|94036.5|93986.5|94039.2|93989.2|94029.4|93979.4|57
1651597690000|2022-05-03 17:08:10|94037|93987|94008|93958|94038.5|93988.5|94005.9|93955.9|56
1651597700000|2022-05-03 17:08:20|94007.8|93957.8|94003.9|93953.9|94007.8|93957.8|94003.4|93953.4|49
1651597710000|2022-05-03 17:08:30|94006|93956|94011.9|93961.9|94012.2|93962.2|93998.6|93948.6|54
1651597720000|2022-05-03 17:08:40|93993.6|93968.6|94003.6|93953.6|94010.2|93972.5|93993.6|93952.4|53
1651597730000|2022-05-03 17:08:50|94003.5|93953.5|93997.6|93947.6|94004.1|93954.1|93997.4|93947.4|43
1651597740000|2022-05-03 17:09:00|93997.8|93947.8|93958.5|93908.5|93997.8|93947.8|93958.5|93908.5|58
1651597750000|2022-05-03 17:09:10|93958.4|93908.4|93970|93920|93973.4|93931.4|93956.4|93907.3|55
1651597760000|2022-05-03 17:09:20|93971.4|93921.4|93968.2|93918.2|93985.8|93948.6|93968.1|93918.1|57
1651597770000|2022-05-03 17:09:30|93968.1|93918.1|93963.9|93938.9|93976.5|93941.9|93958.7|93917.4|40
1651597780000|2022-05-03 17:09:40|93976.4|93926.4|93962|93937|93980|93942|93962|93925.7|42
1651597790000|2022-05-03 17:09:50|93963.5|93938.5|93973.6|93948.6|93986|93948.6|93963.4|93928.7|50
1651597800000|2022-05-03 17:10:00|93973.4|93948.4|93966.9|93941.9|93981.9|93952.8|93966.9|93930.6|47
1651597810000|2022-05-03 17:10:10|93967.3|93942.3|93984.4|93934.4|93989.5|93951.7|93967.2|93934.4|46
1651597820000|2022-05-03 17:10:20|93983.9|93933.9|93967.6|93942.6|93983.9|93943.9|93959.3|93919.8|54
1651597830000|2022-05-03 17:10:30|93967.8|93942.8|93974|93949|93974|93949|93965.9|93940.9|47
1651597840000|2022-05-03 17:10:40|93973.9|93948.9|93989|93939|93991.2|93952.6|93973.1|93935.4|50
1651597850000|2022-05-03 17:10:50|93988.9|93938.9|93996.3|93946.3|93998.7|93958.6|93981.5|93938.9|62
1651597860000|2022-05-03 17:11:00|93993.6|93943.6|93994.2|93944.2|93999.8|93949.8|93992.9|93942.9|64
1651597870000|2022-05-03 17:11:10|93994.4|93944.4|93976.4|93951.4|93994.4|93956.5|93974.2|93944|45
1651597880000|2022-05-03 17:11:20|93972|93947|93973.3|93948.3|93986|93948.6|93972|93926.7|52
1651597890000|2022-05-03 17:11:30|93973|93948|93972.9|93947.9|93973.7|93948.7|93972.5|93947.5|23
1651597900000|2022-05-03 17:11:40|93973.1|93948.1|93990.4|93940.4|93991.3|93948.1|93972.9|93935.2|31
1651597910000|2022-05-03 17:11:50|93979|93954|93982.4|93932.4|93993.2|93956.6|93969.9|93932.4|36
1651597920000|2022-05-03 17:12:00|93982.1|93932.1|93978.9|93953.9|93991.7|93954.1|93972|93931.7|43
1651597930000|2022-05-03 17:12:10|93978.3|93953.3|93981.8|93956.8|93991.4|93957.1|93975.2|93940.9|51
1651597940000|2022-05-03 17:12:20|93980.8|93955.8|93981.9|93931.9|93986.7|93955.9|93969.3|93927.8|45
1651597950000|2022-05-03 17:12:30|93981|93931|93965.4|93915.4|93981.6|93931.6|93962.1|93912.1|59
1651597960000|2022-05-03 17:12:40|93964.6|93914.6|93950.4|93900.4|93965.7|93915.7|93944.1|93894.1|59
1651597970000|2022-05-03 17:12:50|93951.8|93901.8|93940.5|93890.5|93951.8|93901.8|93929.2|93879.2|62
1651597980000|2022-05-03 17:13:00|93940.2|93890.2|93943|93893|93948|93898|93939.4|93889.4|52
1651597990000|2022-05-03 17:13:10|93944.3|93894.3|93953.3|93903.3|93955.2|93905.2|93941.9|93891.9|51
1651598000000|2022-05-03 17:13:20|93953.4|93903.4|93948|93898|93958.4|93908.4|93946.1|93896.1|51
1651598010000|2022-05-03 17:13:30|93947.8|93897.8|93940.3|93890.3|93949.1|93905.1|93928|93888.9|56
1651598020000|2022-05-03 17:13:40|93940.4|93890.4|93952|93902|93952|93902|93940.4|93890.4|39
1651598030000|2022-05-03 17:13:50|93952.3|93902.3|93945|93895|93954.4|93904.4|93943.9|93893.9|35
1651598040000|2022-05-03 17:14:00|93944.9|93894.9|93946.5|93896.5|93950.1|93900.1|93944.7|93894.7|44
1651598050000|2022-05-03 17:14:10|93946.6|93896.6|93950.6|93900.6|93951.1|93901.1|93946.2|93896.2|36
1651598060000|2022-05-03 17:14:20|93950.4|93900.4|93952.2|93902.2|93952.4|93902.4|93949.8|93899.8|40
1651598070000|2022-05-03 17:14:30|93948.7|93898.7|93938.4|93888.4|93948.7|93898.7|93938.4|93888.4|49
1651598080000|2022-05-03 17:14:40|93933.9|93883.9|93923.4|93873.4|93933.9|93883.9|93911|93861|68
1651598090000|2022-05-03 17:14:50|93923.6|93873.6|93918.2|93893.2|93932.8|93894.2|93917.3|93873.2|52
1651598100000|2022-05-03 17:15:00|93918.3|93893.3|93919.4|93869.4|93921.3|93894.6|93908.8|93868.6|52
1651598110000|2022-05-03 17:15:10|93919.7|93869.7|93918|93868|93919.7|93882.7|93903.3|93853.3|58
1651598120000|2022-05-03 17:15:20|93915.6|93865.6|93904.1|93854.1|93917.8|93880.3|93896.6|93854.1|57
1651598130000|2022-05-03 17:15:30|93900.4|93850.4|93900|93850|93901.7|93851.7|93894.6|93844.6|61
1651598140000|2022-05-03 17:15:40|93900.2|93850.2|93897.9|93847.9|93907.4|93860.1|93884|93846|51
1651598150000|2022-05-03 17:15:50|93897.8|93847.8|93896.3|93846.3|93902.4|93859.4|93882.9|93845.8|51
1651598160000|2022-05-03 17:16:00|93897.3|93847.3|93891|93841|93902|93852|93886.5|93836.5|60
1651598170000|2022-05-03 17:16:10|93890.9|93840.9|93881.8|93856.8|93896.7|93859.4|93880.8|93840.9|46
1651598180000|2022-05-03 17:16:20|93882.2|93857.2|93898.5|93848.5|93898.8|93857.2|93881.9|93846|38
1651598190000|2022-05-03 17:16:30|93899.4|93849.4|93886.8|93861.8|93899.4|93862.3|93886.1|93847.2|22
1651598200000|2022-05-03 17:16:40|93886.9|93861.9|93883|93858|93886.9|93861.9|93881.9|93856.9|27
1651598210000|2022-05-03 17:16:50|93883.1|93858.1|93899.7|93849.7|93900.6|93862|93882.3|93843.4|40
1651598220000|2022-05-03 17:17:00|93900|93850|93884.8|93859.8|93903.9|93867.3|93884.8|93846.6|44
1651598230000|2022-05-03 17:17:10|93884.4|93859.4|93886.8|93861.8|93886.8|93861.8|93883.9|93858.9|23
1651598240000|2022-05-03 17:17:20|93886.1|93861.1|93901.8|93851.8|93910.9|93869|93886.1|93851.8|52
1651598250000|2022-05-03 17:17:30|93902.1|93852.1|93891.3|93866.3|93905.6|93867.4|93889.9|93851.8|31
1651598260000|2022-05-03 17:17:40|93891.2|93866.2|93896.4|93871.4|93911.9|93874.4|93889.9|93857.9|41
1651598270000|2022-05-03 17:17:50|93894.7|93869.7|93897.8|93847.8|93900.5|93870.5|93886.4|93847.8|51
1651598280000|2022-05-03 17:18:00|93898.1|93848.1|93894.8|93869.8|93909.5|93871.4|93885.6|93847.8|54
1651598290000|2022-05-03 17:18:10|93894.6|93869.6|93913.2|93863.2|93914.7|93873.1|93893.5|93861.2|52
1651598300000|2022-05-03 17:18:20|93913.8|93863.8|93913.3|93863.3|93915.5|93876.4|93895.5|93857.4|59
1651598310000|2022-05-03 17:18:30|93912.3|93862.3|93916.1|93866.1|93916.6|93879.3|93901.8|93862|57
1651598320000|2022-05-03 17:18:40|93916.3|93866.3|93917.7|93867.7|93918.1|93879.3|93903.5|93865|45
1651598330000|2022-05-03 17:18:50|93917.6|93867.6|93894.3|93869.3|93920|93873.7|93893.9|93857.5|39
1651598340000|2022-05-03 17:19:00|93895.1|93870.1|93900.3|93850.3|93907.8|93870.1|93885.7|93848.5|62
1651598350000|2022-05-03 17:19:10|93901.1|93851.1|93898|93848|93901.1|93851.1|93897.9|93847.9|30
1651598360000|2022-05-03 17:19:20|93897.8|93847.8|93904.8|93854.8|93904.9|93867.8|93885.9|93847.8|47
1651598370000|2022-05-03 17:19:30|93904.9|93854.9|93910.8|93860.8|93911.5|93871.9|93895.9|93854.9|47
1651598380000|2022-05-03 17:19:40|93911.1|93861.1|93893|93868|93911.5|93871.9|93892.7|93856|37
1651598390000|2022-05-03 17:19:50|93893.4|93868.4|93893.5|93868.5|93900.9|93869.8|93887.9|93850.3|41
1651598400000|2022-05-03 17:20:00|93893.2|93868.2|93906.6|93856.6|93908.1|93868.2|93893.1|93855.6|36
1651598410000|2022-05-03 17:20:10|93906.7|93856.7|93913|93863|93913.8|93875.7|93899|93856.7|41
1651598420000|2022-05-03 17:20:20|93912.9|93862.9|93903.7|93878.7|93914.4|93878.9|93898.7|93861.6|47
1651598430000|2022-05-03 17:20:30|93903.6|93878.6|93903.3|93878.3|93903.6|93878.6|93902.2|93877.2|23
1651598440000|2022-05-03 17:20:40|93903.2|93878.2|93916|93866|93916.1|93878.2|93903|93865.3|17
1651598450000|2022-05-03 17:20:50|93916.1|93866.1|93901.4|93876.4|93917.4|93876.4|93900.3|93862.5|36
1651598460000|2022-05-03 17:21:00|93901.2|93876.2|93899.9|93849.9|93913.4|93876.2|93899.9|93849.9|46
1651598470000|2022-05-03 17:21:10|93900.5|93850.5|93895|93845|93900.5|93850.5|93894.6|93844.6|43
1651598480000|2022-05-03 17:21:20|93895.5|93845.5|93891.8|93866.8|93901|93866.8|93887.5|93845.4|27
1651598490000|2022-05-03 17:21:30|93891.5|93866.5|93890.1|93840.1|93900.2|93866.5|93877.9|93839.7|42
1651598500000|2022-05-03 17:21:40|93890.3|93840.3|93891.2|93841.2|93892.7|93842.7|93889.1|93839.1|45
1651598510000|2022-05-03 17:21:50|93881.8|93856.8|93873|93848|93891.4|93856.8|93871.7|93838.5|39
1651598520000|2022-05-03 17:22:00|93882.8|93832.8|93869.5|93819.5|93882.8|93833.3|93852.8|93816.9|65
1651598530000|2022-05-03 17:22:10|93869|93819|93858.4|93833.4|93874.4|93834|93858.4|93819|45
1651598540000|2022-05-03 17:22:20|93858.7|93833.7|93881.5|93831.5|93883.9|93844.8|93858.4|93825.5|45
1651598550000|2022-05-03 17:22:30|93881.9|93831.9|93889.9|93839.9|93892.9|93852.7|93877.7|93831.3|46
1651598560000|2022-05-03 17:22:40|93889.5|93839.5|93884|93834|93889.5|93839.5|93881.1|93831.1|37
1651598570000|2022-05-03 17:22:50|93882.2|93832.2|93892.9|93842.9|93892.9|93853.1|93874.6|93832.2|37
1651598580000|2022-05-03 17:23:00|93891.4|93841.4|93885.5|93835.5|93891.5|93849.2|93873|93835.4|41
1651598590000|2022-05-03 17:23:10|93886|93836|93886.3|93836.3|93886.6|93836.6|93885.5|93835.5|38
1651598600000|2022-05-03 17:23:20|93886.4|93836.4|93872.5|93847.5|93886.5|93851.7|93871.5|93831|40
1651598610000|2022-05-03 17:23:30|93872.7|93847.7|93901.7|93851.7|93902.4|93862.1|93871.1|93840|59
1651598620000|2022-05-03 17:23:40|93901.4|93851.4|93903.6|93853.6|93903.6|93853.6|93897.3|93847.3|52
1651598630000|2022-05-03 17:23:50|93903.7|93853.7|93912.4|93862.4|93912.6|93862.6|93903.2|93853.2|51
1651598640000|2022-05-03 17:24:00|93912.2|93862.2|93909.3|93859.3|93912.8|93862.8|93908.6|93858.6|40
1651598650000|2022-05-03 17:24:10|93909.4|93859.4|93911.4|93861.4|93911.4|93871.5|93893.3|93855.3|47
1651598660000|2022-05-03 17:24:20|93911|93861|93894.9|93869.9|93911|93873.8|93894.8|93861|27
1651598670000|2022-05-03 17:24:30|93895|93870|93894.6|93869.6|93895.2|93870.2|93893.8|93868.8|19
1651598680000|2022-05-03 17:24:40|93894.4|93869.4|93898.3|93873.3|93900.2|93875.2|93894.3|93869.3|35
1651598690000|2022-05-03 17:24:50|93898.4|93873.4|93897.2|93872.2|93898.4|93873.4|93893.7|93868.7|33
1651598700000|2022-05-03 17:25:00|93897.9|93872.9|93905.8|93880.8|93916.2|93880.8|93897.8|93864.2|24
1651598710000|2022-05-03 17:25:10|93905.6|93880.6|93926.4|93876.4|93926.4|93886.4|93905.3|93868.1|46
1651598720000|2022-05-03 17:25:20|93923.9|93873.9|93928.6|93878.6|93933.9|93896.1|93918.5|93871.2|49
1651598730000|2022-05-03 17:25:30|93928.9|93878.9|93936.4|93886.4|93936.6|93886.6|93926.9|93876.9|50
1651598740000|2022-05-03 17:25:40|93937.7|93887.7|93943.7|93893.7|93943.7|93903.3|93919.6|93882.4|44
1651598750000|2022-05-03 17:25:50|93943.9|93893.9|93944.8|93894.8|93949.2|93911.4|93935.7|93893.7|53
1651598760000|2022-05-03 17:26:00|93945.2|93895.2|93929.6|93904.6|93947.8|93906.6|93929.4|93892.5|44
1651598770000|2022-05-03 17:26:10|93929.4|93904.4|93950.2|93900.2|93950.4|93909.3|93926.1|93895.2|46
1651598780000|2022-05-03 17:26:20|93950|93900|93957|93907|93957|93907|93947.2|93897.2|41
1651598790000|2022-05-03 17:26:30|93957.1|93907.1|93945.5|93920.5|93957.3|93920.8|93942.9|93902.2|42
1651598800000|2022-05-03 17:26:40|93945.4|93920.4|93963.9|93913.9|93964.9|93920.4|93945.2|93907.4|38
1651598810000|2022-05-03 17:26:50|93964.2|93914.2|93963.5|93913.5|93964.5|93920.2|93945|93907|30
1651598820000|2022-05-03 17:27:00|93963.4|93913.4|93968.8|93918.8|93973.5|93932.1|93957.1|93912|49
1651598830000|2022-05-03 17:27:10|93968.9|93918.9|93962.1|93912.1|93970.7|93924|93947.3|93911.4|42
1651598840000|2022-05-03 17:27:20|93962|93912|93971.1|93921.1|93971.6|93932.4|93949.1|93910.2|24
1651598850000|2022-05-03 17:27:30|93971.2|93921.2|93979.1|93929.1|93982.6|93932.6|93970.8|93920.8|47
1651598860000|2022-05-03 17:27:40|93979|93929|93981|93931|93982|93932|93977.3|93927.3|35
1651598870000|2022-05-03 17:27:50|93981.6|93931.6|93989.2|93939.2|93989.3|93950.9|93975.8|93931.6|35
1651598880000|2022-05-03 17:28:00|93989.1|93939.1|93987|93937|93992.4|93954.3|93971.3|93933.8|52
1651598890000|2022-05-03 17:28:10|93987.7|93937.7|93973.8|93948.8|93988|93950.9|93973.8|93936.4|40
1651598900000|2022-05-03 17:28:20|93973.9|93948.9|93991.3|93941.3|93992.3|93954.9|93973.4|93937.8|35
1651598910000|2022-05-03 17:28:30|93991.5|93941.5|93990.7|93940.7|93994|93944|93990.7|93940.7|36
1651598920000|2022-05-03 17:28:40|93990.8|93940.8|93984.5|93934.5|93990.8|93947.3|93971.2|93934.5|39
1651598930000|2022-05-03 17:28:50|93984.6|93934.6|93970|93945|93984.6|93947.5|93968.7|93934.6|26
1651598940000|2022-05-03 17:29:00|93968.9|93943.9|93975.8|93925.8|93979.9|93943.9|93966.3|93923.8|46
1651598950000|2022-05-03 17:29:10|93975.4|93925.4|93977.3|93927.3|93980.7|93942.8|93965.6|93924.4|40
1651598960000|2022-05-03 17:29:20|93976.1|93926.1|93971.1|93946.1|93979|93946.6|93967.4|93926|41
1651598970000|2022-05-03 17:29:30|93971.2|93946.2|93967.9|93942.9|93983|93946.2|93966.9|93931.5|27
1651598980000|2022-05-03 17:29:40|93968.1|93943.1|93973.2|93923.2|93979.5|93943.2|93967.3|93923.2|32
1651598990000|2022-05-03 17:29:50|93973.1|93923.1|93970|93920|93973.1|93933.9|93958.7|93918.4|31
1651599000000|2022-05-03 17:30:00|93969.9|93919.9|93959.4|93934.4|93973.8|93935|93959.2|93912.3|50
1651599010000|2022-05-03 17:30:10|93958.8|93933.8|93976.1|93926.1|93976.4|93935.1|93958.8|93922.2|43
1651599020000|2022-05-03 17:30:20|93976.2|93926.2|93971.4|93921.4|93977.8|93933.9|93957.2|93920.4|39
1651599030000|2022-05-03 17:30:30|93971.2|93921.2|93976.6|93926.6|93977.6|93927.6|93970.1|93920.1|49
1651599040000|2022-05-03 17:30:40|93976.9|93926.9|93977.4|93927.4|93977.5|93927.5|93976.1|93926.1|28
1651599050000|2022-05-03 17:30:50|93977.5|93927.5|93959.6|93934.6|93977.5|93936.4|93959.6|93920|33
1651599060000|2022-05-03 17:31:00|93972.1|93922.1|93984.3|93934.3|93987.4|93947.7|93959.1|93919.2|42
1651599070000|2022-05-03 17:31:10|93983.3|93933.3|93984.3|93934.3|93984.8|93934.8|93982.4|93932.4|40
1651599080000|2022-05-03 17:31:20|93984.1|93934.1|93972|93947|93985|93948.1|93972|93933.6|29
1651599090000|2022-05-03 17:31:30|93971.6|93946.6|93972.1|93947.1|93973.7|93948.7|93971.6|93946.6|28
1651599100000|2022-05-03 17:31:40|93972|93947|93992.4|93942.4|93992.4|93947|93970.5|93933.7|22
1651599110000|2022-05-03 17:31:50|93993.9|93943.9|94006.1|93956.1|94007.4|93957.4|93993.3|93943.3|51
1651599120000|2022-05-03 17:32:00|94005.8|93955.8|94008.9|93958.9|94008.9|93958.9|94003.3|93953.3|47
1651599130000|2022-05-03 17:32:10|94009.1|93959.1|94008.5|93958.5|94013.3|93975.2|94000.2|93957.9|43
1651599140000|2022-05-03 17:32:20|94007.4|93957.4|94001.7|93951.7|94008.9|93967.6|93984.5|93946.5|47
1651599150000|2022-05-03 17:32:30|94000.8|93950.8|93988.3|93963.3|94001.6|93964.9|93988.3|93950|18
1651599160000|2022-05-03 17:32:40|93988.4|93963.4|93983|93958|93998.7|93964.5|93982.5|93946.8|22
1651599170000|2022-05-03 17:32:50|93982.9|93957.9|93995.2|93945.2|93995.6|93957.9|93981.7|93942.9|37
1651599180000|2022-05-03 17:33:00|93994.9|93944.9|93991|93941|93995.1|93954.5|93979.1|93940.5|27
1651599190000|2022-05-03 17:33:10|93991.5|93941.5|93991|93941|93992.7|93942.7|93990.9|93940.9|21
1651599200000|2022-05-03 17:33:20|93991.2|93941.2|93976.2|93926.2|93991.2|93953.2|93975.9|93925.9|48
1651599210000|2022-05-03 17:33:30|93976.1|93926.1|93976.2|93926.2|93976.9|93926.9|93975.5|93925.5|32
1651599220000|2022-05-03 17:33:40|93976.4|93926.4|93975.5|93925.5|93978.5|93940.8|93963.3|93925|43
1651599230000|2022-05-03 17:33:50|93975.6|93925.6|93969.9|93944.9|93980.8|93944.9|93966.6|93923.2|44
1651599240000|2022-05-03 17:34:00|93970.5|93945.5|93969.2|93944.2|93982.9|93945.5|93967.3|93929.4|42
1651599250000|2022-05-03 17:34:10|93969.1|93944.1|93981.8|93931.8|93982.1|93944.6|93969|93929.1|38
1651599260000|2022-05-03 17:34:20|93981.7|93931.7|93980.1|93930.1|93981.8|93931.8|93980.1|93930.1|30
1651599270000|2022-05-03 17:34:30|93980|93930|93969.6|93944.6|93980.7|93944.6|93966.2|93928.5|39
1651599280000|2022-05-03 17:34:40|93969.2|93944.2|93966.5|93941.5|93980.1|93944.5|93965.8|93928.3|35
1651599290000|2022-05-03 17:34:50|93966.2|93941.2|93966.2|93941.2|93967.2|93942.2|93965.7|93940.7|20
1651599300000|2022-05-03 17:35:00|93966.4|93941.4|93978.8|93928.8|93979.7|93943.3|93965.9|93928.8|36
1651599310000|2022-05-03 17:35:10|93978.7|93928.7|93965.6|93940.6|93978.8|93942.7|93965|93927.9|35
1651599320000|2022-05-03 17:35:20|93966|93941|93979.9|93929.9|93980.4|93941.6|93965.7|93928.2|32
1651599330000|2022-05-03 17:35:30|93979.7|93929.7|93978|93928|93982.2|93942.7|93960.6|93925.1|48
1651599340000|2022-05-03 17:35:40|93978.2|93928.2|93967.6|93942.6|93982.4|93943.2|93966.7|93927.2|48
1651599350000|2022-05-03 17:35:50|93967.5|93942.5|93969.2|93944.2|93985.2|93949.9|93966.9|93934.6|44
1651599360000|2022-05-03 17:36:00|93970.3|93945.3|93981.8|93931.8|93981.8|93945.3|93966.5|93931.8|35
1651599370000|2022-05-03 17:36:10|93982.2|93932.2|93966.6|93941.6|93983.7|93941.9|93966.3|93929|38
1651599380000|2022-05-03 17:36:20|93966.5|93941.5|93967|93942|93967.9|93942.9|93966.5|93941.5|26
1651599390000|2022-05-03 17:36:30|93967.2|93942.2|93977.9|93927.9|93978.2|93942.2|93965.3|93926.5|25
1651599400000|2022-05-03 17:36:40|93977.7|93927.7|93978.4|93928.4|93979.6|93929.6|93976.6|93926.6|31
1651599410000|2022-05-03 17:36:50|93978.5|93928.5|93979.2|93929.2|93980.8|93930.8|93978.2|93928.2|32
1651599420000|2022-05-03 17:37:00|93978.9|93928.9|93967.8|93917.8|93978.9|93931|93952.8|93915.4|54
1651599430000|2022-05-03 17:37:10|93968|93918|93955.9|93930.9|93972.9|93932.6|93955.3|93917|42
1651599440000|2022-05-03 17:37:20|93955.6|93930.6|93967.9|93917.9|93967.9|93930.6|93954.7|93916.9|22
1651599450000|2022-05-03 17:37:30|93967.7|93917.7|93973.2|93923.2|93975.7|93939.1|93962.1|93917.6|40
1651599460000|2022-05-03 17:37:40|93973.7|93923.7|93976.2|93926.2|93976.5|93926.5|93973.7|93923.7|39
1651599470000|2022-05-03 17:37:50|93976.1|93926.1|93985|93935|93985.6|93949.1|93968.6|93925.6|41
1651599480000|2022-05-03 17:38:00|93985.2|93935.2|93991.1|93941.1|93994.9|93956.6|93972.8|93935.2|52
1651599490000|2022-05-03 17:38:10|93991.5|93941.5|93991.6|93941.6|93993.4|93943.4|93991.3|93941.3|22
1651599500000|2022-05-03 17:38:20|93992.1|93942.1|93993.3|93943.3|93994.1|93944.1|93991.7|93941.7|28
1651599510000|2022-05-03 17:38:30|93993.2|93943.2|93995.2|93945.2|93996.1|93946.1|93993.2|93943.2|27
1651599520000|2022-05-03 17:38:40|93995.3|93945.3|93994.4|93944.4|93996.1|93946.1|93994.2|93944.2|23
1651599530000|2022-05-03 17:38:50|93993.8|93943.8|93981.8|93956.8|93993.8|93957.2|93977.6|93939.8|36
1651599540000|2022-05-03 17:39:00|93982.3|93957.3|93976.3|93951.3|93989.6|93957.3|93974.6|93939.3|38
1651599550000|2022-05-03 17:39:10|93975.9|93950.9|93973.3|93948.3|93976.7|93951.7|93973.3|93948.3|25
1651599560000|2022-05-03 17:39:20|93973.9|93948.9|93980.2|93930.2|93981|93950.8|93969.4|93930.1|29
1651599570000|2022-05-03 17:39:30|93980.3|93930.3|93970.7|93945.7|93986.5|93946|93970.7|93929.5|46
1651599580000|2022-05-03 17:39:40|93982.5|93932.5|93968|93943|93983|93944.6|93968|93930.5|26
1651599590000|2022-05-03 17:39:50|93980.3|93930.3|93985.2|93935.2|93985.2|93947.1|93970.6|93928.6|28
1651599600000|2022-05-03 17:40:00|93985.1|93935.1|93985.5|93935.5|93986|93936|93984|93934|27
1651599610000|2022-05-03 17:40:10|93985|93935|93985.8|93935.8|93986|93936|93984.9|93934.9|18
1651599620000|2022-05-03 17:40:20|93985.9|93935.9|93980|93930|93986|93947.4|93966.1|93928.2|37
1651599630000|2022-05-03 17:40:30|93979.6|93929.6|93969|93944|93982.1|93945.1|93969|93927.8|33
1651599640000|2022-05-03 17:40:40|93969.4|93944.4|93970.3|93945.3|93986.7|93949|93969.1|93935.5|51
1651599650000|2022-05-03 17:40:50|93970.1|93945.1|93970.8|93945.8|93972.8|93947.8|93969.7|93944.7|55
1651599660000|2022-05-03 17:41:00|93971|93946|93971.8|93946.8|93972.3|93947.3|93970.1|93945.1|30
1651599670000|2022-05-03 17:41:10|93971.4|93946.4|93970.2|93945.2|93971.5|93946.5|93969|93944|31
1651599680000|2022-05-03 17:41:20|93970.3|93945.3|93974.8|93949.8|93976.6|93951.6|93970|93945|31
1651599690000|2022-05-03 17:41:30|93974.6|93949.6|93972.7|93947.7|93975.4|93950.4|93972.4|93947.4|31
1651599700000|2022-05-03 17:41:40|93972.8|93947.8|93994.5|93944.5|93994.5|93954.7|93972.4|93943.7|29
1651599710000|2022-05-03 17:41:50|93994.1|93944.1|93994.3|93944.3|93997.1|93957.8|93982.8|93943.7|42
1651599720000|2022-05-03 17:42:00|93994.4|93944.4|93987.3|93937.3|94000.8|93950.8|93986.6|93936.6|51
1651599730000|2022-05-03 17:42:10|93988.6|93938.6|93972.9|93947.9|93988.8|93948.1|93971.9|93933.2|34
1651599740000|2022-05-03 17:42:20|93972.5|93947.5|93983.2|93933.2|93985.5|93948.3|93968.2|93930.5|37
1651599750000|2022-05-03 17:42:30|93982.5|93932.5|93981.1|93931.1|93983.1|93933.1|93980.5|93930.5|23
1651599760000|2022-05-03 17:42:40|93981|93931|93981.1|93931.1|93981.7|93931.7|93979.8|93929.8|25
1651599770000|2022-05-03 17:42:50|93981.2|93931.2|93966.9|93941.9|93981.8|93942.3|93966.9|93930|18
1651599780000|2022-05-03 17:43:00|93967|93942|93968.7|93943.7|93969.3|93944.3|93967|93942|25
1651599790000|2022-05-03 17:43:10|93968.5|93943.5|93966.5|93941.5|93970.7|93945.7|93965.9|93940.9|36
1651599800000|2022-05-03 17:43:20|93967.9|93942.9|93969.5|93919.5|93974.6|93943.7|93957.3|93919.5|41
1651599810000|2022-05-03 17:43:30|93967.7|93917.7|93964.5|93914.5|93970|93920|93964|93914|53
1651599820000|2022-05-03 17:43:40|93963.8|93913.8|93964.9|93914.9|93966.1|93916.1|93963.5|93913.5|34
1651599830000|2022-05-03 17:43:50|93964.8|93914.8|93963.2|93913.2|93965.1|93915.1|93963.2|93913.2|22
1651599840000|2022-05-03 17:44:00|93964.4|93914.4|93960.6|93910.6|93966.5|93925.1|93950|93909.6|38
1651599850000|2022-05-03 17:44:10|93960.2|93910.2|93956.2|93906.2|93960.3|93918.7|93943.4|93905.4|42
1651599860000|2022-05-03 17:44:20|93956|93906|93953.8|93903.8|93956|93906|93953.4|93903.4|31
1651599870000|2022-05-03 17:44:30|93953.7|93903.7|93945.2|93895.2|93953.7|93909.6|93934.4|93893.6|49
1651599880000|2022-05-03 17:44:40|93945.7|93895.7|93948.5|93898.5|93950.2|93900.2|93945.3|93895.3|38
1651599890000|2022-05-03 17:44:50|93948.8|93898.8|93945.6|93895.6|93949.1|93907.8|93930.9|93892.8|31
1651599900000|2022-05-03 17:45:00|93943.9|93893.9|93931.6|93906.6|93945.9|93906.7|93931.4|93892.7|47
1651599910000|2022-05-03 17:45:10|93931.5|93906.5|93926.8|93901.8|93943.4|93906.9|93926.8|93889.4|39
1651599920000|2022-05-03 17:45:20|93926.6|93901.6|93942.3|93892.3|93942.7|93906|93926.3|93889.6|40
1651599930000|2022-05-03 17:45:30|93942.7|93892.7|93946.3|93896.3|93946.3|93909.7|93930.7|93892.1|29
1651599940000|2022-05-03 17:45:40|93946|93896|93950.4|93900.4|93950.5|93911.5|93934|93894.9|23
1651599950000|2022-05-03 17:45:50|93950.7|93900.7|93947.5|93897.5|93951.5|93916.1|93936|93897.5|45
1651599960000|2022-05-03 17:46:00|93948.2|93898.2|93936.6|93911.6|93949.1|93911.7|93935.5|93898.2|13
1651599970000|2022-05-03 17:46:10|93935.9|93910.9|93945|93895|93946.6|93911|93932.8|93894.5|38
1651599980000|2022-05-03 17:46:20|93945.1|93895.1|93945.8|93895.8|93946.8|93896.8|93944.6|93894.6|22
1651599990000|2022-05-03 17:46:30|93945.4|93895.4|93947.2|93897.2|93947.2|93910.4|93927.2|93889.2|34
1651600000000|2022-05-03 17:46:40|93947.4|93897.4|93934.2|93909.2|93947.5|93910.5|93933.6|93896.2|36
1651600010000|2022-05-03 17:46:50|93933.8|93908.8|93933.9|93908.9|93934.1|93909.1|93933.3|93908.3|14
1651600020000|2022-05-03 17:47:00|93934.7|93909.7|93932.6|93907.6|93935.3|93910.3|93932.2|93907.2|27
1651600030000|2022-05-03 17:47:10|93932.8|93907.8|93934.8|93909.8|93936.9|93911.9|93932.8|93907.8|30
1651600040000|2022-05-03 17:47:20|93934.5|93909.5|93933.4|93908.4|93934.8|93909.8|93932.8|93907.8|31
1651600050000|2022-05-03 17:47:30|93933.8|93908.8|93933|93908|93934.3|93909.3|93932.3|93907.3|22
1651600060000|2022-05-03 17:47:40|93933.1|93908.1|93933|93908|93934.2|93909.2|93932.9|93907.9|19
1651600070000|2022-05-03 17:47:50|93933.1|93908.1|93934.6|93909.6|93935.2|93910.2|93932.6|93907.6|23
1651600080000|2022-05-03 17:48:00|93935.9|93910.9|93940.6|93915.6|93957.3|93922.9|93935.2|93899.8|54
1651600090000|2022-05-03 17:48:10|93941.5|93916.5|93935|93910|93941.7|93916.7|93932.9|93907.9|42
1651600100000|2022-05-03 17:48:20|93935.2|93910.2|93934.1|93909.1|93935.9|93910.9|93934.1|93909.1|23
1651600110000|2022-05-03 17:48:30|93934.4|93909.4|93932.5|93907.5|93935|93910|93932.5|93907.5|25
1651600120000|2022-05-03 17:48:40|93932.7|93907.7|93933.7|93908.7|93933.7|93908.7|93932.6|93907.6|16
1651600130000|2022-05-03 17:48:50|93933.6|93908.6|93962.3|93912.3|93962.3|93923.1|93933|93896.6|30
1651600140000|2022-05-03 17:49:00|93962.2|93912.2|93948|93923|93964.3|93925.8|93943.3|93905.4|57
1651600150000|2022-05-03 17:49:10|93948.1|93923.1|93947.8|93922.8|93948.1|93923.1|93945.8|93920.8|23
1651600160000|2022-05-03 17:49:20|93947.7|93922.7|93947.4|93922.4|93963.8|93926|93946.9|93908.4|41
1651600170000|2022-05-03 17:49:30|93947.7|93922.7|93960.6|93910.6|93960.7|93924|93947|93909.4|38
1651600180000|2022-05-03 17:49:40|93960.5|93910.5|93946.6|93921.6|93960.9|93925.7|93946.4|93909.8|45
1651600190000|2022-05-03 17:49:50|93946.5|93921.5|93947.8|93922.8|93949.3|93924.3|93946.4|93921.4|23
1651600200000|2022-05-03 17:50:00|93947.9|93922.9|93965.2|93915.2|93967.2|93926.8|93946.8|93912.6|47
1651600210000|2022-05-03 17:50:10|93965.1|93915.1|93964.4|93914.4|93966.6|93916.6|93964.3|93914.3|41
1651600220000|2022-05-03 17:50:20|93964.2|93914.2|93963.5|93913.5|93964.3|93914.3|93963.5|93913.5|24
1651600230000|2022-05-03 17:50:30|93965.2|93915.2|93958.7|93908.7|93966.2|93916.2|93958.3|93908.3|29
1651600240000|2022-05-03 17:50:40|93958.8|93908.8|93963.5|93913.5|93964.1|93926.4|93949.2|93908.8|31
1651600250000|2022-05-03 17:50:50|93964|93914|93974.5|93924.5|93974.6|93924.6|93963.9|93913.9|41
1651600260000|2022-05-03 17:51:00|93974.3|93924.3|93973.3|93923.3|93975.4|93925.4|93973.1|93923.1|44
1651600270000|2022-05-03 17:51:10|93973.4|93923.4|93974.9|93924.9|93975.1|93925.1|93973.3|93923.3|27
1651600280000|2022-05-03 17:51:20|93974.8|93924.8|93973.8|93923.8|93974.9|93924.9|93973.3|93923.3|12
1651600290000|2022-05-03 17:51:30|93973.9|93923.9|93978.2|93928.2|93978.2|93928.2|93973.4|93923.4|32
1651600300000|2022-05-03 17:51:40|93978.3|93928.3|93976.4|93926.4|93979.4|93929.4|93975.8|93925.8|28
1651600310000|2022-05-03 17:51:50|93976.2|93926.2|93976|93926|93977.6|93927.6|93976|93926|18
1651600320000|2022-05-03 17:52:00|93976.2|93926.2|93969.3|93919.3|93976.2|93932|93955.7|93910.9|49
1651600330000|2022-05-03 17:52:10|93970.3|93920.3|93980.4|93930.4|93980.6|93940.7|93962.2|93920.3|36
1651600340000|2022-05-03 17:52:20|93979.9|93929.9|93982.3|93932.3|93992.7|93942.7|93979.9|93929.9|44
1651600350000|2022-05-03 17:52:30|93982.2|93932.2|93975.4|93925.4|93982.3|93942.6|93967.6|93924.5|34
1651600360000|2022-05-03 17:52:40|93975.1|93925.1|93980|93930|93981.5|93931.5|93974.9|93924.9|36
1651600370000|2022-05-03 17:52:50|93979.8|93929.8|93981.1|93931.1|93982|93932|93979|93929|30
1651600380000|2022-05-03 17:53:00|93981.7|93931.7|93976.1|93926.1|93981.9|93931.9|93976.1|93926.1|23
1651600390000|2022-05-03 17:53:10|93976.7|93926.7|93978.3|93928.3|93978.6|93928.6|93976.3|93926.3|19
1651600400000|2022-05-03 17:53:20|93978.4|93928.4|93981|93931|93981.4|93931.4|93978.1|93928.1|23
1651600410000|2022-05-03 17:53:30|93981.1|93931.1|93983.4|93933.4|93983.5|93933.5|93981.1|93931.1|29
1651600420000|2022-05-03 17:53:40|93983.3|93933.3|93978.7|93928.7|93983.4|93933.4|93975.4|93925.4|40
1651600430000|2022-05-03 17:53:50|93978.8|93928.8|93974.8|93924.8|93979.6|93929.6|93974.4|93924.4|25
1651600440000|2022-05-03 17:54:00|93974.9|93924.9|93983.2|93933.2|93983.2|93933.2|93974.9|93924.9|39
1651600450000|2022-05-03 17:54:10|93983|93933|94006.9|93956.9|94008|93958|93982.6|93932.6|52
1651600460000|2022-05-03 17:54:20|94006.6|93956.6|94004|93954|94006.6|93956.6|94004|93954|26
1651600470000|2022-05-03 17:54:30|94002.8|93952.8|94004.1|93954.1|94007|93957|94000.5|93950.5|48
1651600480000|2022-05-03 17:54:40|94004|93954|94003.7|93953.7|94005.5|93955.5|94002.5|93952.5|41
1651600490000|2022-05-03 17:54:50|94003.8|93953.8|94008.7|93958.7|94010.5|93960.5|94003.8|93953.8|54
1651600500000|2022-05-03 17:55:00|94007.9|93957.9|94006.1|93956.1|94011.3|93961.3|93999.3|93949.3|56
1651600510000|2022-05-03 17:55:10|94006|93956|94003.7|93953.7|94006|93956|94001.8|93951.8|29
1651600520000|2022-05-03 17:55:20|94003.6|93953.6|94005.8|93955.8|94008.5|93958.5|94002.8|93952.8|44
1651600530000|2022-05-03 17:55:30|94006.2|93956.2|94003.4|93953.4|94006.6|93956.6|94002.5|93952.5|36
1651600540000|2022-05-03 17:55:40|94003.6|93953.6|94005.6|93955.6|94006.7|93956.7|94002.8|93952.8|28
1651600550000|2022-05-03 17:55:50|94005.5|93955.5|94005.1|93955.1|94006.1|93956.1|94004.6|93954.6|28
1651600560000|2022-05-03 17:56:00|94005.8|93955.8|93995.3|93945.3|94006.3|93956.3|93991.4|93941.4|40
1651600570000|2022-05-03 17:56:10|93995.5|93945.5|93993.9|93943.9|93997.2|93947.2|93991.6|93941.6|44
1651600580000|2022-05-03 17:56:20|93994.2|93944.2|94001.5|93951.5|94002.3|93952.3|93994.2|93944.2|54
1651600590000|2022-05-03 17:56:30|94001.8|93951.8|94007|93957|94007.6|93957.6|94001.5|93951.5|36
1651600600000|2022-05-03 17:56:40|94007.1|93957.1|94000.5|93950.5|94012.7|93962.7|94000.5|93950.5|52
1651600610000|2022-05-03 17:56:50|94002.7|93952.7|94013|93963|94013.1|93963.1|94002.7|93952.7|59
1651600620000|2022-05-03 17:57:00|94012.2|93962.2|94006.6|93956.6|94012.2|93973.3|93998.3|93951.6|54
1651600630000|2022-05-03 17:57:10|94006.5|93956.5|94005.8|93955.8|94006.9|93956.9|94004|93954|43
1651600640000|2022-05-03 17:57:20|94005.9|93955.9|94005.9|93955.9|94008.3|93958.3|94000.6|93950.6|49
1651600650000|2022-05-03 17:57:30|94007|93957|94006.4|93956.4|94007.9|93957.9|94003|93953|45
1651600660000|2022-05-03 17:57:40|94006.6|93956.6|94008.1|93958.1|94009.2|93959.2|94006|93956|16
1651600670000|2022-05-03 17:57:50|94007.5|93957.5|94002.1|93952.1|94007.9|93957.9|94001.1|93951.1|40
1651600680000|2022-05-03 17:58:00|94001.9|93951.9|94000.3|93950.3|94006.2|93956.2|94000.3|93950.3|47
1651600690000|2022-05-03 17:58:10|94001.2|93951.2|94008.6|93958.6|94008.6|93958.6|93999.8|93949.8|56
1651600700000|2022-05-03 17:58:20|94008.1|93958.1|94006.5|93956.5|94011.1|93961.1|94004.3|93954.3|50
1651600710000|2022-05-03 17:58:30|94005.6|93955.6|94000.3|93950.3|94005.9|93955.9|93999.2|93949.2|23
1651600720000|2022-05-03 17:58:40|93999|93949|93999.4|93949.4|94000.9|93950.9|93997.2|93947.2|35
1651600730000|2022-05-03 17:58:50|93996.6|93946.6|93999|93949|93999.7|93949.7|93995.4|93945.4|32
1651600740000|2022-05-03 17:59:00|93998.7|93948.7|93991|93941|93999|93955.7|93979.3|93939.8|33
1651600750000|2022-05-03 17:59:10|93991.3|93941.3|93989.1|93939.1|93992.9|93942.9|93980.1|93930.1|55
1651600760000|2022-05-03 17:59:20|93989.2|93939.2|93990.6|93940.6|93993.3|93943.3|93988.8|93938.8|48
1651600770000|2022-05-03 17:59:30|93990.2|93940.2|93989.3|93939.3|93994.4|93953.8|93978|93939.1|48
1651600780000|2022-05-03 17:59:40|93989.5|93939.5|93991.9|93941.9|93992.6|93942.6|93988.4|93938.4|51
1651600790000|2022-05-03 17:59:50|93991.8|93941.8|93999.7|93949.7|93999.7|93959.2|93983.9|93939.4|63
1651600800000|2022-05-03 18:00:00|93998.8|93948.8|93998.7|93948.7|94003.1|93962.7|93984.7|93946|71
1651600810000|2022-05-03 18:00:10|93989.3|93964.3|93986.1|93961.1|94002.8|93965.7|93984.8|93947.3|67
1651600820000|2022-05-03 18:00:20|94000.1|93950.1|94000.4|93950.4|94005.3|93961.5|93986.1|93947.6|58
1651600830000|2022-05-03 18:00:30|94000.7|93950.7|94000.3|93950.3|94004.4|93954.4|94000.3|93950.3|30
1651600840000|2022-05-03 18:00:40|94001.4|93951.4|94004.9|93954.9|94008|93966.1|93990.9|93949|59
1651600850000|2022-05-03 18:00:50|94005|93955|94004.1|93954.1|94005.4|93955.4|94003.7|93953.7|28
1651600860000|2022-05-03 18:01:00|94004.4|93954.4|94016|93966|94021.1|93971.1|94004.2|93954.2|51
1651600870000|2022-05-03 18:01:10|94016.3|93966.3|94015.1|93965.1|94018.6|93980.5|94005.5|93964|67
1651600880000|2022-05-03 18:01:20|94021.3|93971.3|94028.8|93978.8|94032.6|93995.1|94019.4|93971.3|54
1651600890000|2022-05-03 18:01:30|94029|93979|94025.7|94000.7|94041.3|94000.8|94022.9|93979|67
1651600900000|2022-05-03 18:01:40|94037.5|93987.5|94035.9|93985.9|94041|93991|94034.3|93984.3|60
1651600910000|2022-05-03 18:01:50|94037.5|93987.5|94037.1|93987.1|94038.4|93988.4|94033.2|93983.2|63
1651600920000|2022-05-03 18:02:00|94036.8|93986.8|94072|94022|94075.8|94025.8|94029.1|93986.6|70
1651600930000|2022-05-03 18:02:10|94072.9|94022.9|94075.8|94025.8|94075.8|94025.8|94068.3|94018.3|59
1651600940000|2022-05-03 18:02:20|94075.5|94025.5|94069.2|94019.2|94075.5|94025.5|94068.5|94018.5|54
1651600950000|2022-05-03 18:02:30|94069.3|94019.3|94075.1|94025.1|94076.9|94026.9|94069.3|94019.3|57
1651600960000|2022-05-03 18:02:40|94075.3|94025.3|94076.2|94026.2|94076.2|94026.2|94073.7|94023.7|38
1651600970000|2022-05-03 18:02:50|94074.8|94024.8|94067.1|94017.1|94074.8|94024.8|94066.6|94016.6|48
1651600980000|2022-05-03 18:03:00|94068|94018|94073.3|94023.3|94073.6|94023.6|94068|94018|49
1651600990000|2022-05-03 18:03:10|94073.4|94023.4|94070.5|94020.5|94074|94024|94069.7|94019.7|41
1651601000000|2022-05-03 18:03:20|94070.6|94020.6|94081.6|94031.6|94083.7|94033.7|94070.5|94020.5|53
1651601010000|2022-05-03 18:03:30|94081.7|94031.7|94083.2|94033.2|94083.6|94033.6|94081.7|94031.7|34
1651601020000|2022-05-03 18:03:40|94082.8|94032.8|94086.5|94036.5|94087.8|94037.8|94082.5|94032.5|37
1651601030000|2022-05-03 18:03:50|94086.4|94036.4|94088|94038|94091.9|94041.9|94086.4|94036.4|39
1651601040000|2022-05-03 18:04:00|94090.1|94040.1|94084.1|94034.1|94092|94042|94083.3|94033.3|44
1651601050000|2022-05-03 18:04:10|94084.3|94034.3|94083.7|94033.7|94084.9|94034.9|94083|94033|36
1651601060000|2022-05-03 18:04:20|94083.8|94033.8|94084.2|94034.2|94084.9|94034.9|94083.7|94033.7|12
1651601070000|2022-05-03 18:04:30|94084.4|94034.4|94079|94029|94085|94035|94078.7|94028.7|45
1651601080000|2022-05-03 18:04:40|94079.3|94029.3|94079.3|94029.3|94080.1|94030.1|94078.2|94028.2|38
1651601090000|2022-05-03 18:04:50|94079.4|94029.4|94080.8|94030.8|94080.8|94030.8|94079.2|94029.2|24
1651601100000|2022-05-03 18:05:00|94080.9|94030.9|94090.6|94040.6|94096.5|94046.5|94080.9|94030.9|49
1651601110000|2022-05-03 18:05:10|94091.4|94041.4|94088.8|94038.8|94092.2|94042.2|94086.7|94036.7|41
1651601120000|2022-05-03 18:05:20|94089.2|94039.2|94092.8|94042.8|94093.9|94043.9|94088.7|94038.7|40
1651601130000|2022-05-03 18:05:30|94092.5|94042.5|94092.6|94042.6|94094.8|94044.8|94091|94041|48
1651601140000|2022-05-03 18:05:40|94092.5|94042.5|94085.4|94035.4|94094.5|94044.5|94085.4|94035.4|52
1651601150000|2022-05-03 18:05:50|94086.1|94036.1|94090.1|94040.1|94093|94043|94085.7|94035.7|26
1651601160000|2022-05-03 18:06:00|94089.2|94039.2|94089.4|94039.4|94096.2|94046.2|94084|94034|43
1651601170000|2022-05-03 18:06:10|94089.2|94039.2|94087.6|94037.6|94089.3|94039.3|94086.4|94036.4|23
1651601180000|2022-05-03 18:06:20|94087.1|94037.1|94085.6|94035.6|94088.8|94038.8|94085.6|94035.6|25
1651601190000|2022-05-03 18:06:30|94088.1|94038.1|94084.5|94034.5|94090.6|94040.6|94084.5|94034.5|39
1651601200000|2022-05-03 18:06:40|94084.9|94034.9|94078.7|94028.7|94085|94035|94078.4|94028.4|36
1651601210000|2022-05-03 18:06:50|94081.2|94031.2|94075.1|94025.1|94082|94032|94074.4|94024.4|32
1651601220000|2022-05-03 18:07:00|94075.3|94025.3|94075.5|94025.5|94077.9|94027.9|94073.4|94023.4|25
1651601230000|2022-05-03 18:07:10|94076|94026|94076.6|94026.6|94079.2|94029.2|94075.8|94025.8|14
1651601240000|2022-05-03 18:07:20|94077.2|94027.2|94072.8|94022.8|94078|94028|94072.2|94022.2|18
1651601250000|2022-05-03 18:07:30|94072.7|94022.7|94062.6|94012.6|94072.7|94028.1|94053.1|94012.6|33
1651601260000|2022-05-03 18:07:40|94064.7|94014.7|94062.4|94012.4|94065.7|94015.7|94061.4|94011.4|37
1651601270000|2022-05-03 18:07:50|94062.1|94012.1|94066.7|94016.7|94068.3|94018.3|94061.3|94011.3|41
1651601280000|2022-05-03 18:08:00|94066|94016|94064.2|94014.2|94066.9|94016.9|94063.6|94013.6|50
1651601290000|2022-05-03 18:08:10|94063.9|94013.9|94059.6|94009.6|94063.9|94013.9|94052.8|94002.8|46
1651601300000|2022-05-03 18:08:20|94058|94008|94064.3|94014.3|94065.3|94015.3|94056.4|94006.4|36
1651601310000|2022-05-03 18:08:30|94064.4|94014.4|94063.3|94013.3|94065.7|94015.7|94063.1|94013.1|31
1651601320000|2022-05-03 18:08:40|94063.8|94013.8|94063.1|94013.1|94066.6|94016.6|94062.9|94012.9|25
1651601330000|2022-05-03 18:08:50|94063.4|94013.4|94063.1|94013.1|94063.7|94013.7|94063|94013|22
1651601340000|2022-05-03 18:09:00|94062.9|94012.9|94064.1|94014.1|94067.7|94017.7|94062.5|94012.5|21
1651601350000|2022-05-03 18:09:10|94066.5|94016.5|94065.1|94015.1|94066.5|94016.5|94063.2|94013.2|20
1651601360000|2022-05-03 18:09:20|94065.7|94015.7|94063.5|94013.5|94065.7|94015.7|94062.9|94012.9|27
1651601370000|2022-05-03 18:09:30|94063.7|94013.7|94059.6|94009.6|94063.9|94013.9|94058.6|94008.6|22
1651601380000|2022-05-03 18:09:40|94059.3|94009.3|94058.3|94008.3|94059.4|94009.4|94057.3|94007.3|26
1651601390000|2022-05-03 18:09:50|94059|94009|94060.3|94010.3|94060.7|94010.7|94058.6|94008.6|5
1651601400000|2022-05-03 18:10:00|94060.5|94010.5|94068.7|94018.7|94072.2|94022.2|94060.5|94010.5|37
1651601410000|2022-05-03 18:10:10|94068.6|94018.6|94068.9|94018.9|94073|94023|94068.6|94018.6|41
1651601420000|2022-05-03 18:10:20|94067.1|94017.1|94070|94020|94073|94023|94066.3|94016.3|36
1651601430000|2022-05-03 18:10:30|94070.1|94020.1|94073.9|94023.9|94080.3|94030.3|94069.9|94019.9|53
1651601440000|2022-05-03 18:10:40|94073.3|94023.3|94069|94019|94075.3|94025.3|94068.9|94018.9|28
1651601450000|2022-05-03 18:10:50|94068.8|94018.8|94067.7|94017.7|94069.6|94019.6|94067.5|94017.5|30
1651601460000|2022-05-03 18:11:00|94067.8|94017.8|94064.1|94014.1|94067.8|94017.8|94057.8|94007.8|46
1651601470000|2022-05-03 18:11:10|94067.3|94017.3|94062.7|94012.7|94067.3|94017.3|94062.7|94012.7|21
1651601480000|2022-05-03 18:11:20|94063|94013|94061.3|94011.3|94063.5|94013.5|94061.1|94011.1|17
1651601490000|2022-05-03 18:11:30|94060.3|94010.3|94060.9|94010.9|94060.9|94010.9|94059.2|94009.2|22
1651601500000|2022-05-03 18:11:40|94060.2|94010.2|94060.3|94010.3|94061|94011|94058.7|94008.7|19
1651601510000|2022-05-03 18:11:50|94060.2|94010.2|94068.7|94018.7|94068.7|94018.7|94060.1|94010.1|16
1651601520000|2022-05-03 18:12:00|94070.1|94020.1|94081.2|94031.2|94081.6|94031.6|94067|94017|50
1651601530000|2022-05-03 18:12:10|94080.3|94030.3|94074|94024|94081.6|94031.6|94074|94024|32
1651601540000|2022-05-03 18:12:20|94078.9|94028.9|94081.7|94031.7|94082.7|94032.7|94077.4|94027.4|50
1651601550000|2022-05-03 18:12:30|94080.3|94030.3|94077.3|94027.3|94083.7|94033.7|94077.3|94027.3|59
1651601560000|2022-05-03 18:12:40|94078.1|94028.1|94075.7|94025.7|94082.8|94032.8|94075.3|94025.3|44
1651601570000|2022-05-03 18:12:50|94075.6|94025.6|94076.4|94026.4|94082.1|94032.1|94074.3|94024.3|40
1651601580000|2022-05-03 18:13:00|94076|94026|94082|94032|94082|94032|94074.2|94024.2|53
1651601590000|2022-05-03 18:13:10|94082.6|94032.6|94078.5|94028.5|94082.7|94032.7|94073.1|94023.1|45
1651601600000|2022-05-03 18:13:20|94079|94029|94074.6|94024.6|94080.2|94030.2|94071.7|94021.7|38
1651601610000|2022-05-03 18:13:30|94074.4|94024.4|94071.3|94021.3|94076|94026|94071.2|94021.2|47
1651601620000|2022-05-03 18:13:40|94071.6|94021.6|94072|94022|94075.2|94025.2|94069.8|94019.8|42
1651601630000|2022-05-03 18:13:50|94071.9|94021.9|94073.2|94023.2|94073.2|94023.2|94070.9|94020.9|23
1651601640000|2022-05-03 18:14:00|94072.8|94022.8|94074.8|94024.8|94075.6|94025.6|94071.8|94021.8|33
1651601650000|2022-05-03 18:14:10|94074.9|94024.9|94074|94024|94076|94026|94072|94022|35
1651601660000|2022-05-03 18:14:20|94074.1|94024.1|94072.4|94022.4|94079.5|94029.5|94072.4|94022.4|50
1651601670000|2022-05-03 18:14:30|94073.4|94023.4|94075|94025|94077.8|94027.8|94071|94021|53
1651601680000|2022-05-03 18:14:40|94074.6|94024.6|94076.8|94026.8|94080.8|94030.8|94074|94024|42
1651601690000|2022-05-03 18:14:50|94077.6|94027.6|94071.8|94021.8|94080.4|94030.4|94069.6|94019.6|48
1651601700000|2022-05-03 18:15:00|94071.5|94021.5|94074.3|94024.3|94077.3|94027.3|94071.1|94021.1|47
1651601710000|2022-05-03 18:15:10|94074.2|94024.2|94080.4|94030.4|94087.1|94037.1|94074.2|94024.2|66
1651601720000|2022-05-03 18:15:20|94079.8|94029.8|94072|94022|94079.8|94029.8|94069.8|94019.8|55
1651601730000|2022-05-03 18:15:30|94071.2|94021.2|94071.6|94021.6|94074.9|94024.9|94071.1|94021.1|35
1651601740000|2022-05-03 18:15:40|94071.7|94021.7|94070.6|94020.6|94073.5|94023.5|94070.2|94020.2|22
1651601750000|2022-05-03 18:15:50|94070.3|94020.3|94075.9|94025.9|94075.9|94025.9|94070.3|94020.3|15
1651601760000|2022-05-03 18:16:00|94076.1|94026.1|94073.3|94023.3|94078.7|94028.7|94073|94023|35
1651601770000|2022-05-03 18:16:10|94074.6|94024.6|94071.3|94021.3|94078|94028|94070.5|94020.5|30
1651601780000|2022-05-03 18:16:20|94071.8|94021.8|94075.4|94025.4|94081.4|94031.4|94071.3|94021.3|44
1651601790000|2022-05-03 18:16:30|94074.9|94024.9|94089.5|94039.5|94090.5|94040.5|94074.9|94024.9|48
1651601800000|2022-05-03 18:16:40|94088.6|94038.6|94101.8|94051.8|94101.8|94051.8|94088.1|94038.1|48
1651601810000|2022-05-03 18:16:50|94101.7|94051.7|94099.5|94049.5|94102.4|94052.4|94098.5|94048.5|46
1651601820000|2022-05-03 18:17:00|94099.2|94049.2|94096.9|94046.9|94099.3|94049.3|94096.7|94046.7|42
1651601830000|2022-05-03 18:17:10|94097.6|94047.6|94084.4|94034.4|94097.7|94047.7|94084.3|94034.3|53
1651601840000|2022-05-03 18:17:20|94084.5|94034.5|94086.6|94036.6|94090.9|94040.9|94083.3|94033.3|45
1651601850000|2022-05-03 18:17:30|94086.5|94036.5|94092.3|94042.3|94092.3|94042.3|94086.3|94036.3|41
1651601860000|2022-05-03 18:17:40|94092.2|94042.2|94098.4|94048.4|94101.8|94051.8|94092.2|94042.2|42
1651601870000|2022-05-03 18:17:50|94098.5|94048.5|94098.4|94048.4|94101|94051|94097.5|94047.5|43
1651601880000|2022-05-03 18:18:00|94098.7|94048.7|94102.3|94052.3|94102.8|94052.8|94098.6|94048.6|26
1651601890000|2022-05-03 18:18:10|94102.1|94052.1|94101|94051|94102.5|94052.5|94100|94050|23
1651601900000|2022-05-03 18:18:20|94100.9|94050.9|94104.8|94054.8|94108|94058|94100.4|94050.4|38
1651601910000|2022-05-03 18:18:30|94104.7|94054.7|94107.7|94057.7|94109.9|94059.9|94101.4|94051.4|54
1651601920000|2022-05-03 18:18:40|94107.5|94057.5|94105.4|94055.4|94111.3|94061.3|94104.7|94054.7|59
1651601930000|2022-05-03 18:18:50|94105|94055|94106.9|94056.9|94109.1|94059.1|94103.7|94053.7|70
1651601940000|2022-05-03 18:19:00|94106.5|94056.5|94107.4|94057.4|94109|94059|94102.8|94052.8|66
1651601950000|2022-05-03 18:19:10|94107.1|94057.1|94106.7|94056.7|94108.9|94058.9|94106.4|94056.4|61
1651601960000|2022-05-03 18:19:20|94108|94058|94092.6|94042.6|94110.6|94060.6|94092.5|94042.5|62
1651601970000|2022-05-03 18:19:30|94093|94043|94105.3|94055.3|94106.2|94056.2|94092.8|94042.8|47
1651601980000|2022-05-03 18:19:40|94105.5|94055.5|94104.7|94054.7|94105.5|94055.5|94100.6|94050.6|39
1651601990000|2022-05-03 18:19:50|94104.9|94054.9|94103.4|94053.4|94104.9|94054.9|94102.1|94052.1|33
1651602000000|2022-05-03 18:20:00|94103.6|94053.6|94106.5|94056.5|94106.6|94056.6|94103.6|94053.6|29
1651602010000|2022-05-03 18:20:10|94106.6|94056.6|94110.8|94060.8|94112.6|94062.6|94106.6|94056.6|43
1651602020000|2022-05-03 18:20:20|94110.2|94060.2|94111.5|94061.5|94112.1|94062.1|94110.2|94060.2|40
1651602030000|2022-05-03 18:20:30|94111.6|94061.6|94108.2|94058.2|94112.3|94062.3|94104.5|94054.5|52
1651602040000|2022-05-03 18:20:40|94108.3|94058.3|94121.4|94071.4|94122.6|94072.6|94107.3|94057.3|36
1651602050000|2022-05-03 18:20:50|94121.3|94071.3|94124.4|94074.4|94124.4|94074.4|94120.8|94070.8|39
1651602060000|2022-05-03 18:21:00|94124.7|94074.7|94129.1|94079.1|94136|94086|94123.3|94073.3|46
1651602070000|2022-05-03 18:21:10|94128.6|94078.6|94137.1|94087.1|94137.4|94087.4|94128.6|94078.6|47
1651602080000|2022-05-03 18:21:20|94136.8|94086.8|94132.8|94082.8|94138.1|94088.1|94132.8|94082.8|47
1651602090000|2022-05-03 18:21:30|94132.4|94082.4|94150.5|94100.5|94152.8|94102.8|94132.4|94082.4|68
1651602100000|2022-05-03 18:21:40|94150.3|94100.3|94151.2|94101.2|94152.2|94102.2|94149.7|94099.7|51
1651602110000|2022-05-03 18:21:50|94151.7|94101.7|94148.7|94098.7|94152.1|94102.1|94148.7|94098.7|35
1651602120000|2022-05-03 18:22:00|94148.4|94098.4|94135.2|94085.2|94148.4|94098.4|94133.6|94083.6|49
1651602130000|2022-05-03 18:22:10|94135.4|94085.4|94129.7|94079.7|94135.6|94085.6|94127.6|94077.6|50
1651602140000|2022-05-03 18:22:20|94130|94080|94127.5|94077.5|94132.4|94082.4|94127.5|94077.5|49
1651602150000|2022-05-03 18:22:30|94127.4|94077.4|94127.2|94077.2|94128.1|94078.1|94126.4|94076.4|26
1651602160000|2022-05-03 18:22:40|94127.5|94077.5|94125.1|94075.1|94127.7|94077.7|94123.5|94073.5|41
1651602170000|2022-05-03 18:22:50|94124.5|94074.5|94128.5|94078.5|94129.7|94079.7|94124|94074|36
1651602180000|2022-05-03 18:23:00|94128.8|94078.8|94123.4|94073.4|94128.9|94078.9|94120.2|94070.2|41
1651602190000|2022-05-03 18:23:10|94123.8|94073.8|94128.9|94078.9|94130|94090.4|94115.4|94073.8|41
1651602200000|2022-05-03 18:23:20|94129.2|94079.2|94128.3|94078.3|94129.2|94079.2|94127.2|94077.2|21
1651602210000|2022-05-03 18:23:30|94128.6|94078.6|94117|94067|94128.7|94078.7|94116.7|94066.7|41
1651602220000|2022-05-03 18:23:40|94117.7|94067.7|94120.9|94070.9|94124|94074|94117.4|94067.4|34
1651602230000|2022-05-03 18:23:50|94120.2|94070.2|94124.9|94074.9|94126.6|94076.6|94119.9|94069.9|39
1651602240000|2022-05-03 18:24:00|94124.6|94074.6|94126.8|94076.8|94129.4|94079.4|94121.2|94071.2|38
1651602250000|2022-05-03 18:24:10|94126.6|94076.6|94125.2|94075.2|94126.8|94076.8|94124.5|94074.5|36
1651602260000|2022-05-03 18:24:20|94125.5|94075.5|94121.6|94071.6|94126|94076|94120.7|94070.7|26
1651602270000|2022-05-03 18:24:30|94121.5|94071.5|94121.4|94071.4|94122.1|94072.1|94120.6|94070.6|24
1651602280000|2022-05-03 18:24:40|94121.2|94071.2|94120.5|94070.5|94121.6|94071.6|94120|94070|23
1651602290000|2022-05-03 18:24:50|94120.4|94070.4|94123.4|94073.4|94123.4|94073.4|94120.4|94070.4|14
1651602300000|2022-05-03 18:25:00|94123.5|94073.5|94129.7|94079.7|94129.7|94079.7|94121.3|94071.3|21
1651602310000|2022-05-03 18:25:10|94129.9|94079.9|94130.6|94080.6|94132.6|94082.6|94129.4|94079.4|30
1651602320000|2022-05-03 18:25:20|94130.5|94080.5|94129.4|94079.4|94130.5|94080.5|94129.2|94079.2|22
1651602330000|2022-05-03 18:25:30|94129.3|94079.3|94130.9|94080.9|94131|94081|94125.8|94075.8|33
1651602340000|2022-05-03 18:25:40|94131.1|94081.1|94134.8|94084.8|94135.5|94085.5|94131|94081|22
1651602350000|2022-05-03 18:25:50|94134.4|94084.4|94134.9|94084.9|94135.2|94085.2|94134.2|94084.2|21
1651602360000|2022-05-03 18:26:00|94135|94085|94131.1|94081.1|94135|94085|94129.6|94079.6|27
1651602370000|2022-05-03 18:26:10|94131|94081|94130.5|94080.5|94135.2|94085.2|94130|94080|40
1651602380000|2022-05-03 18:26:20|94130.1|94080.1|94131.3|94081.3|94131.6|94081.6|94129.6|94079.6|16
1651602390000|2022-05-03 18:26:30|94131.2|94081.2|94133.1|94083.1|94133.5|94083.5|94130.9|94080.9|21
1651602400000|2022-05-03 18:26:40|94133|94083|94131.9|94081.9|94134|94084|94131.9|94081.9|14
1651602410000|2022-05-03 18:26:50|94131.8|94081.8|94135|94085|94135.6|94085.6|94130.9|94080.9|32
1651602420000|2022-05-03 18:27:00|94134.9|94084.9|94134.2|94084.2|94137.2|94087.2|94131.5|94081.5|47
1651602430000|2022-05-03 18:27:10|94134.1|94084.1|94133.9|94083.9|94136.7|94086.7|94133.9|94083.9|35
1651602440000|2022-05-03 18:27:20|94132.1|94082.1|94140|94090|94140.4|94098.1|94119|94080.9|47
1651602450000|2022-05-03 18:27:30|94139.7|94089.7|94140|94090|94141.5|94091.5|94139.2|94089.2|33
1651602460000|2022-05-03 18:27:40|94139.9|94089.9|94135.7|94085.7|94139.9|94089.9|94133.2|94083.2|37
1651602470000|2022-05-03 18:27:50|94135.6|94085.6|94140.4|94090.4|94140.6|94090.6|94135.6|94085.6|34
1651602480000|2022-05-03 18:28:00|94140.7|94090.7|94134.1|94084.1|94140.7|94090.7|94134.1|94084.1|37
1651602490000|2022-05-03 18:28:10|94135.4|94085.4|94142.3|94092.3|94145.1|94095.1|94135.4|94085.4|39
1651602500000|2022-05-03 18:28:20|94140.7|94090.7|94137.8|94087.8|94141.9|94091.9|94137.8|94087.8|34
1651602510000|2022-05-03 18:28:30|94136.9|94086.9|94139.3|94089.3|94140.1|94090.1|94134|94084|56
1651602520000|2022-05-03 18:28:40|94139|94089|94139.8|94089.8|94139.9|94089.9|94135.8|94085.8|56
1651602530000|2022-05-03 18:28:50|94140.1|94090.1|94140.1|94090.1|94143.7|94093.7|94139.1|94089.1|53
1651602540000|2022-05-03 18:29:00|94140.2|94090.2|94138.9|94088.9|94140.2|94090.2|94138.5|94088.5|27
1651602550000|2022-05-03 18:29:10|94138.8|94088.8|94139.1|94089.1|94139.4|94089.4|94138.4|94088.4|22
1651602560000|2022-05-03 18:29:20|94139.3|94089.3|94132.4|94082.4|94139.5|94089.5|94131.8|94081.8|32
1651602570000|2022-05-03 18:29:30|94131.6|94081.6|94138.8|94088.8|94138.8|94088.8|94131.6|94081.6|42
1651602580000|2022-05-03 18:29:40|94138.3|94088.3|94138.7|94088.7|94141.1|94091.1|94137.7|94087.7|56
1651602590000|2022-05-03 18:29:50|94139|94089|94141.3|94091.3|94141.3|94091.3|94139|94089|29
1651602600000|2022-05-03 18:30:00|94141.2|94091.2|94145.8|94095.8|94146.6|94096.6|94140.8|94090.8|40
1651602610000|2022-05-03 18:30:10|94145.6|94095.6|94142.4|94092.4|94146.6|94096.6|94142.3|94092.3|47
1651602620000|2022-05-03 18:30:20|94142.5|94092.5|94144.2|94094.2|94145.9|94095.9|94142.2|94092.2|32
1651602630000|2022-05-03 18:30:30|94144.7|94094.7|94144.5|94094.5|94145|94095|94143.2|94093.2|19
1651602640000|2022-05-03 18:30:40|94144.4|94094.4|94144|94094|94145.9|94095.9|94143.1|94093.1|36
1651602650000|2022-05-03 18:30:50|94143.5|94093.5|94145.1|94095.1|94148.8|94098.8|94139.8|94089.8|59
1651602660000|2022-05-03 18:31:00|94145|94095|94143.6|94093.6|94145.7|94095.7|94141.2|94091.2|41
1651602670000|2022-05-03 18:31:10|94142.3|94092.3|94144.4|94094.4|94146.5|94096.5|94141.5|94091.5|38
1651602680000|2022-05-03 18:31:20|94144.6|94094.6|94141.3|94091.3|94146.6|94096.6|94141.3|94091.3|29
1651602690000|2022-05-03 18:31:30|94141.2|94091.2|94140.1|94090.1|94141.4|94091.4|94140|94090|25
1651602700000|2022-05-03 18:31:40|94141|94091|94139.9|94089.9|94141|94091|94139.3|94089.3|20
1651602710000|2022-05-03 18:31:50|94140.2|94090.2|94138.5|94088.5|94144.2|94106.2|94126.7|94086.6|48
1651602720000|2022-05-03 18:32:00|94134.8|94084.8|94128.8|94078.8|94136.6|94086.6|94128.8|94078.8|50
1651602730000|2022-05-03 18:32:10|94123.7|94073.7|94120.5|94070.5|94123.7|94073.7|94112.6|94062.6|45
1651602740000|2022-05-03 18:32:20|94120.1|94070.1|94129.3|94079.3|94129.3|94079.3|94116.8|94066.8|51
1651602750000|2022-05-03 18:32:30|94117|94092|94116.2|94066.2|94130.7|94093.7|94113|94063|54
1651602760000|2022-05-03 18:32:40|94116.3|94066.3|94116.1|94066.1|94118.1|94068.1|94115.1|94065.1|33
1651602770000|2022-05-03 18:32:50|94116.2|94066.2|94118.7|94068.7|94119.6|94069.6|94114.2|94064.2|36
1651602780000|2022-05-03 18:33:00|94119.1|94069.1|94116.4|94066.4|94120|94070|94113.9|94063.9|47
1651602790000|2022-05-03 18:33:10|94117.4|94067.4|94120.4|94070.4|94121.6|94080.3|94104.9|94062.4|45
1651602800000|2022-05-03 18:33:20|94120.3|94070.3|94120.7|94070.7|94120.8|94070.8|94118.6|94068.6|27
1651602810000|2022-05-03 18:33:30|94120.4|94070.4|94120.5|94070.5|94121|94071|94119.5|94069.5|17
1651602820000|2022-05-03 18:33:40|94120.4|94070.4|94122.4|94072.4|94123.4|94073.4|94119.2|94069.2|28
1651602830000|2022-05-03 18:33:50|94122.5|94072.5|94117.6|94067.6|94122.5|94072.5|94116.5|94066.5|41
1651602840000|2022-05-03 18:34:00|94117.7|94067.7|94130.7|94080.7|94130.7|94080.7|94116.8|94066.8|46
1651602850000|2022-05-03 18:34:10|94131|94081|94125.8|94075.8|94131|94081|94125.8|94075.8|32
1651602860000|2022-05-03 18:34:20|94125.9|94075.9|94129.6|94079.6|94131.8|94093.4|94118.2|94075.9|40
1651602870000|2022-05-03 18:34:30|94129.5|94079.5|94125|94075|94129.5|94079.5|94124.7|94074.7|36
1651602880000|2022-05-03 18:34:40|94124.9|94074.9|94122.8|94072.8|94126.5|94076.5|94120.8|94070.8|44
1651602890000|2022-05-03 18:34:50|94122.7|94072.7|94130.8|94080.8|94131.4|94081.4|94122.7|94072.7|40
1651602900000|2022-05-03 18:35:00|94130.7|94080.7|94127.5|94077.5|94132.1|94082.1|94127.1|94077.1|41
1651602910000|2022-05-03 18:35:10|94127.4|94077.4|94116.3|94066.3|94127.4|94077.4|94115.7|94065.7|52
1651602920000|2022-05-03 18:35:20|94116.2|94066.2|94117.8|94067.8|94119.3|94069.3|94116.1|94066.1|25
1651602930000|2022-05-03 18:35:30|94117.6|94067.6|94085.4|94035.4|94120|94070|94085.4|94035.4|37
1651602940000|2022-05-03 18:35:40|94085.5|94035.5|94081.7|94031.7|94087.7|94037.7|94081.5|94031.5|62
1651602950000|2022-05-03 18:35:50|94079.4|94029.4|94082.7|94032.7|94086.4|94036.4|94079.4|94029.4|51
1651602960000|2022-05-03 18:36:00|94083.4|94033.4|94081.1|94031.1|94087.2|94037.2|94079.1|94029.1|59
1651602970000|2022-05-03 18:36:10|94081|94031|94090|94040|94090|94040|94080.8|94030.8|53
1651602980000|2022-05-03 18:36:20|94089|94039|94053.6|94003.6|94089|94039|94046.3|93996.3|63
1651602990000|2022-05-03 18:36:30|94054|94004|94053|94003|94056|94006|94051.9|94001.9|42
1651603000000|2022-05-03 18:36:40|94052.4|94002.4|94049.7|93999.7|94052.4|94002.4|94049.4|93999.4|26
1651603010000|2022-05-03 18:36:50|94049.4|93999.4|94045.1|93995.1|94051.8|94001.8|94045.1|93995.1|29
1651603020000|2022-05-03 18:37:00|94045.9|93995.9|94040|93990|94046|94007.9|94028.3|93989.5|34
1651603030000|2022-05-03 18:37:10|94039.9|93989.9|94044.3|93994.3|94044.5|94006.7|94030.8|93989.5|28
1651603040000|2022-05-03 18:37:20|94044.2|93994.2|94043.2|93993.2|94045.3|93995.3|94042.2|93992.2|17
1651603050000|2022-05-03 18:37:30|94043|93993|94051.6|94001.6|94053.4|94003.4|94042.8|93992.8|33
1651603060000|2022-05-03 18:37:40|94052.1|94002.1|94052.8|94002.8|94053.3|94003.3|94051.4|94001.4|26
1651603070000|2022-05-03 18:37:50|94052.9|94002.9|94052.2|94002.2|94052.9|94002.9|94050.3|94000.3|13
1651603080000|2022-05-03 18:38:00|94052.4|94002.4|94048.1|93998.1|94052.5|94002.5|94048.1|93998.1|17
1651603090000|2022-05-03 18:38:10|94047.8|93997.8|94058.2|94008.2|94058.3|94008.3|94047.8|93997.8|39
1651603100000|2022-05-03 18:38:20|94057.1|94007.1|94054.2|94004.2|94058.2|94008.2|94054.2|94004.2|33
1651603110000|2022-05-03 18:38:30|94054.1|94004.1|94053.5|94003.5|94058|94008|94053.4|94003.4|29
1651603120000|2022-05-03 18:38:40|94053.6|94003.6|94064.1|94014.1|94065.6|94027.7|94051.2|94003.6|36
1651603130000|2022-05-03 18:38:50|94063.8|94013.8|94062.8|94012.8|94064.3|94014.3|94062.7|94012.7|27
1651603140000|2022-05-03 18:39:00|94062.6|94012.6|94068.8|94018.8|94068.8|94018.8|94062.6|94012.6|33
1651603150000|2022-05-03 18:39:10|94071.7|94021.7|94079.9|94029.9|94083.3|94033.3|94070.6|94020.6|53
1651603160000|2022-05-03 18:39:20|94080.5|94030.5|94100.2|94050.2|94100.5|94058.5|94078.6|94028.6|64
1651603170000|2022-05-03 18:39:30|94101.7|94051.7|94115.1|94065.1|94116.1|94066.1|94101.7|94051.7|50
1651603180000|2022-05-03 18:39:40|94114.9|94064.9|94120.3|94070.3|94126.4|94076.4|94114.9|94064.9|48
1651603190000|2022-05-03 18:39:50|94120.1|94070.1|94125.7|94075.7|94126.3|94076.3|94119.7|94069.7|44
1651603200000|2022-05-03 18:40:00|94125.8|94075.8|94135.5|94085.5|94136.7|94086.7|94125.7|94075.7|54
1651603210000|2022-05-03 18:40:10|94136.4|94086.4|94108|94058|94142.7|94092.7|94104.5|94054.5|62
1651603220000|2022-05-03 18:40:20|94107.2|94057.2|94104|94054|94111.4|94061.4|94099|94049|66
1651603230000|2022-05-03 18:40:30|94105.7|94055.7|94103.8|94053.8|94106.2|94056.2|94096.2|94046.2|52
1651603240000|2022-05-03 18:40:40|94104|94054|94122.8|94072.8|94124.5|94074.5|94103.7|94053.7|62
1651603250000|2022-05-03 18:40:50|94123.6|94073.6|94124.1|94074.1|94128.6|94078.6|94123.4|94073.4|38
1651603260000|2022-05-03 18:41:00|94123.9|94073.9|94133.8|94083.8|94133.8|94083.8|94123.6|94073.6|28
1651603270000|2022-05-03 18:41:10|94134|94084|94140.3|94090.3|94140.9|94090.9|94134|94084|55
1651603280000|2022-05-03 18:41:20|94140.5|94090.5|94140.8|94090.8|94141.1|94091.1|94135.7|94085.7|50
1651603290000|2022-05-03 18:41:30|94140.9|94090.9|94141.9|94091.9|94144.6|94094.6|94139.7|94089.7|52
1651603300000|2022-05-03 18:41:40|94140.9|94090.9|94135.9|94085.9|94140.9|94090.9|94135.9|94085.9|44
1651603310000|2022-05-03 18:41:50|94136.8|94086.8|94140.2|94090.2|94140.5|94090.5|94136.5|94086.5|42
1651603320000|2022-05-03 18:42:00|94140.6|94090.6|94141.8|94091.8|94145.5|94095.5|94140.6|94090.6|50
1651603330000|2022-05-03 18:42:10|94140.8|94090.8|94147.9|94097.9|94148.2|94098.2|94140.8|94090.8|29
1651603340000|2022-05-03 18:42:20|94145.8|94095.8|94146.8|94096.8|94147.1|94097.1|94145.1|94095.1|32
1651603350000|2022-05-03 18:42:30|94146.9|94096.9|94147.4|94097.4|94147.9|94097.9|94146.9|94096.9|17
1651603360000|2022-05-03 18:42:40|94148.5|94098.5|94158.5|94108.5|94163.2|94113.2|94148.5|94098.5|41
1651603370000|2022-05-03 18:42:50|94157.8|94107.8|94162|94112|94162|94112|94157.3|94107.3|31
1651603380000|2022-05-03 18:43:00|94161.8|94111.8|94158.9|94108.9|94163|94113|94158.2|94108.2|27
1651603390000|2022-05-03 18:43:10|94159.1|94109.1|94158.9|94108.9|94159.7|94109.7|94154.7|94104.7|40
1651603400000|2022-05-03 18:43:20|94158.8|94108.8|94155.8|94105.8|94158.8|94108.8|94155.8|94105.8|22
1651603410000|2022-05-03 18:43:30|94156.6|94106.6|94158.5|94108.5|94159.9|94109.9|94156.6|94106.6|38
1651603420000|2022-05-03 18:43:40|94160.8|94110.8|94163.6|94113.6|94165.6|94115.6|94159.6|94109.6|45
1651603430000|2022-05-03 18:43:50|94163.7|94113.7|94163.3|94113.3|94165.1|94115.1|94160.3|94110.3|32
1651603440000|2022-05-03 18:44:00|94163.2|94113.2|94157.1|94107.1|94163.3|94113.3|94157.1|94107.1|39
1651603450000|2022-05-03 18:44:10|94157.4|94107.4|94137.2|94087.2|94158.8|94108.8|94136.5|94086.5|60
1651603460000|2022-05-03 18:44:20|94136.7|94086.7|94139.1|94089.1|94140.9|94090.9|94136.2|94086.2|52
1651603470000|2022-05-03 18:44:30|94139|94089|94136.7|94086.7|94142.5|94092.5|94136|94086|42
1651603480000|2022-05-03 18:44:40|94136.9|94086.9|94114.6|94064.6|94143.9|94093.9|94111.4|94061.4|67
1651603490000|2022-05-03 18:44:50|94114.8|94064.8|94123.3|94073.3|94124.2|94074.2|94113.7|94063.7|60
1651603500000|2022-05-03 18:45:00|94123.1|94073.1|94115.2|94065.2|94126.4|94076.4|94112.6|94062.6|55
1651603510000|2022-05-03 18:45:10|94114.6|94064.6|94114.9|94064.9|94116.7|94066.7|94111.6|94061.6|54
1651603520000|2022-05-03 18:45:20|94114.3|94064.3|94115.8|94065.8|94117.2|94067.2|94113.4|94063.4|43
1651603530000|2022-05-03 18:45:30|94116.4|94066.4|94126.8|94076.8|94127.2|94077.2|94116.4|94066.4|42
1651603540000|2022-05-03 18:45:40|94126.9|94076.9|94123.7|94073.7|94129.6|94079.6|94123.7|94073.7|47
1651603550000|2022-05-03 18:45:50|94124|94074|94121|94071|94126.2|94076.2|94118.8|94068.8|32
1651603560000|2022-05-03 18:46:00|94119.8|94069.8|94121.1|94071.1|94126.8|94076.8|94118.3|94068.3|49
1651603570000|2022-05-03 18:46:10|94120.9|94070.9|94128.1|94078.1|94128.1|94078.1|94120.3|94070.3|32
1651603580000|2022-05-03 18:46:20|94128.5|94078.5|94132.4|94082.4|94134.8|94084.8|94127.4|94077.4|53
1651603590000|2022-05-03 18:46:30|94132.6|94082.6|94134.5|94084.5|94137.9|94087.9|94132.6|94082.6|53
1651603600000|2022-05-03 18:46:40|94134|94084|94135.9|94085.9|94135.9|94085.9|94128.3|94078.3|48
1651603610000|2022-05-03 18:46:50|94135.7|94085.7|94131.9|94081.9|94139.8|94089.8|94131.1|94081.1|47
1651603620000|2022-05-03 18:47:00|94131.4|94081.4|94120.2|94070.2|94131.5|94081.5|94113.2|94063.2|65
1651603630000|2022-05-03 18:47:10|94120|94070|94125.1|94075.1|94125.1|94075.1|94120|94070|31
1651603640000|2022-05-03 18:47:20|94124.8|94074.8|94118.6|94068.6|94125|94075|94115.2|94065.2|54
1651603650000|2022-05-03 18:47:30|94118.2|94068.2|94118.1|94068.1|94119.3|94069.3|94109.2|94059.2|48
1651603660000|2022-05-03 18:47:40|94119.1|94069.1|94119.5|94069.5|94119.7|94069.7|94116.7|94066.7|38
1651603670000|2022-05-03 18:47:50|94119.2|94069.2|94109.8|94059.8|94120.5|94070.5|94109.5|94059.5|39
1651603680000|2022-05-03 18:48:00|94109.7|94059.7|94094.1|94044.1|94109.9|94059.9|94094|94044|67
1651603690000|2022-05-03 18:48:10|94094.5|94044.5|94093.9|94043.9|94100.7|94050.7|94092.4|94042.4|53
1651603700000|2022-05-03 18:48:20|94094|94044|94095.5|94045.5|94097.6|94047.6|94093.2|94043.2|45
1651603710000|2022-05-03 18:48:30|94095.4|94045.4|94091.5|94041.5|94098.1|94048.1|94089.4|94039.4|56
1651603720000|2022-05-03 18:48:40|94091.7|94041.7|94091.2|94041.2|94092|94042|94089.7|94039.7|37
1651603730000|2022-05-03 18:48:50|94091.1|94041.1|94092.1|94042.1|94094.4|94044.4|94087|94037|41
1651603740000|2022-05-03 18:49:00|94091.6|94041.6|94085.4|94035.4|94091.6|94041.6|94084.9|94034.9|51
1651603750000|2022-05-03 18:49:10|94085|94035|94081.3|94031.3|94085.5|94035.5|94081.3|94031.3|37
1651603760000|2022-05-03 18:49:20|94082.2|94032.2|94083.6|94033.6|94087.5|94037.5|94081.5|94031.5|55
1651603770000|2022-05-03 18:49:30|94083.5|94033.5|94084.3|94034.3|94084.6|94034.6|94078.6|94028.6|47
1651603780000|2022-05-03 18:49:40|94082.9|94032.9|94085.4|94035.4|94088.4|94038.4|94082.2|94032.2|45
1651603790000|2022-05-03 18:49:50|94085.3|94035.3|94081.6|94031.6|94085.3|94035.3|94081.2|94031.2|40
1651603800000|2022-05-03 18:50:00|94081.8|94031.8|94090.8|94040.8|94091.7|94041.7|94081.7|94031.7|47
1651603810000|2022-05-03 18:50:10|94090.7|94040.7|94093.6|94043.6|94093.7|94043.7|94087.4|94037.4|48
1651603820000|2022-05-03 18:50:20|94092.7|94042.7|94090.5|94040.5|94093.8|94043.8|94089.6|94039.6|40
1651603830000|2022-05-03 18:50:30|94090.9|94040.9|94076.5|94026.5|94090.9|94040.9|94073.2|94023.2|57
1651603840000|2022-05-03 18:50:40|94075.8|94025.8|94068.7|94018.7|94075.8|94025.8|94066.9|94016.9|50
1651603850000|2022-05-03 18:50:50|94068.9|94018.9|94070.2|94020.2|94076.1|94026.1|94067.7|94017.7|47
1651603860000|2022-05-03 18:51:00|94070.3|94020.3|94063.2|94013.2|94071.2|94021.2|94061.7|94011.7|56
1651603870000|2022-05-03 18:51:10|94064.4|94014.4|94063.2|94013.2|94067.7|94017.7|94061.5|94011.5|60
1651603880000|2022-05-03 18:51:20|94063.3|94013.3|94058.8|94008.8|94066.4|94016.4|94058.5|94008.5|60
1651603890000|2022-05-03 18:51:30|94058.9|94008.9|94048.7|93998.7|94059.4|94009.4|94044.4|93994.4|60
1651603900000|2022-05-03 18:51:40|94048.1|93998.1|94050.1|94000.1|94050.6|94000.6|94047.5|93997.5|45
1651603910000|2022-05-03 18:51:50|94050.3|94000.3|94049.6|93999.6|94055.8|94005.8|94049.6|93999.6|46
1651603920000|2022-05-03 18:52:00|94049|93999|94041.6|93991.6|94051|94001|94041.1|93991.1|60
1651603930000|2022-05-03 18:52:10|94041.3|93991.3|94029|93979|94042.5|93992.5|94025|93975|61
1651603940000|2022-05-03 18:52:20|94029.9|93979.9|94033.5|93983.5|94034|93984|94029.4|93979.4|42
1651603950000|2022-05-03 18:52:30|94033.2|93983.2|94033.3|93983.3|94033.3|93983.3|94026.2|93976.2|51
1651603960000|2022-05-03 18:52:40|94033.4|93983.4|94032.6|93982.6|94033.4|93983.4|94029.1|93979.1|45
1651603970000|2022-05-03 18:52:50|94032.8|93982.8|94037|93987|94037|93987|94030|93980|35
1651603980000|2022-05-03 18:53:00|94036.9|93986.9|94032.4|93982.4|94038|93988|94032.1|93982.1|48
1651603990000|2022-05-03 18:53:10|94032.3|93982.3|94034.2|93984.2|94035.2|93985.2|94027.5|93977.5|55
1651604000000|2022-05-03 18:53:20|94034.4|93984.4|94033.9|93983.9|94037|93987|94033.1|93983.1|38
1651604010000|2022-05-03 18:53:30|94033.8|93983.8|94036.7|93986.7|94039.9|93989.9|94033.8|93983.8|43
1651604020000|2022-05-03 18:53:40|94036.5|93986.5|94035.9|93985.9|94036.5|93986.5|94035.2|93985.2|33
1651604030000|2022-05-03 18:53:50|94035.8|93985.8|94035.6|93985.6|94036.5|93986.5|94035.1|93985.1|22
1651604040000|2022-05-03 18:54:00|94036|93986|94022.6|93972.6|94036|93986|94021.9|93971.9|52
1651604050000|2022-05-03 18:54:10|94022.3|93972.3|94021|93971|94025.5|93975.5|94019.8|93969.8|35
1651604060000|2022-05-03 18:54:20|94020.6|93970.6|94014.9|93964.9|94021|93971|94012.3|93962.3|49
1651604070000|2022-05-03 18:54:30|94014.5|93964.5|94015.3|93965.3|94017.2|93967.2|94013.8|93963.8|37
1651604080000|2022-05-03 18:54:40|94016.2|93966.2|94017.1|93967.1|94019.8|93969.8|94015.2|93965.2|47
1651604090000|2022-05-03 18:54:50|94017.9|93967.9|94016.9|93966.9|94019.2|93969.2|94015.2|93965.2|46
1651604100000|2022-05-03 18:55:00|94017|93967|94017.8|93967.8|94021.3|93971.3|94016.3|93966.3|44
1651604110000|2022-05-03 18:55:10|94017.3|93967.3|94020.6|93970.6|94027.6|93977.6|94017.3|93967.3|45
1651604120000|2022-05-03 18:55:20|94021.3|93971.3|94021.1|93971.1|94022.2|93972.2|94020.7|93970.7|38
1651604130000|2022-05-03 18:55:30|94021.4|93971.4|94029.5|93979.5|94031.1|93981.1|94021.4|93971.4|41
1651604140000|2022-05-03 18:55:40|94030.9|93980.9|94034.1|93984.1|94036.3|93986.3|94030.8|93980.8|43
1651604150000|2022-05-03 18:55:50|94033.4|93983.4|94022.7|93972.7|94033.4|93983.4|94015.3|93965.3|47
1651604160000|2022-05-03 18:56:00|94021.9|93971.9|94016.5|93966.5|94022|93972|94015.4|93965.4|36
1651604170000|2022-05-03 18:56:10|94017.3|93967.3|94023|93973|94023|93973|94016.8|93966.8|39
1651604180000|2022-05-03 18:56:20|94022.8|93972.8|94025.6|93975.6|94029|93979|94018.8|93968.8|45
1651604190000|2022-05-03 18:56:30|94024.9|93974.9|94023.8|93973.8|94026|93976|94021.2|93971.2|28
1651604200000|2022-05-03 18:56:40|94023.9|93973.9|94017.8|93967.8|94025.2|93975.2|94017.5|93967.5|44
1651604210000|2022-05-03 18:56:50|94015.7|93965.7|94022.9|93972.9|94024.9|93974.9|94014.5|93964.5|51
1651604220000|2022-05-03 18:57:00|94023.5|93973.5|94023.1|93973.1|94024.7|93974.7|94019.9|93969.9|56
1651604230000|2022-05-03 18:57:10|94022.8|93972.8|94024.2|93974.2|94027.9|93977.9|94022.3|93972.3|60
1651604240000|2022-05-03 18:57:20|94023.2|93973.2|94018|93968|94024.1|93974.1|94017.8|93967.8|49
1651604250000|2022-05-03 18:57:30|94017.8|93967.8|94018.5|93968.5|94019.2|93969.2|94014.4|93964.4|52
1651604260000|2022-05-03 18:57:40|94017.2|93967.2|94018.1|93968.1|94018.8|93968.8|94016.1|93966.1|56
1651604270000|2022-05-03 18:57:50|94017.8|93967.8|94020.6|93970.6|94021.8|93971.8|94017.2|93967.2|50
1651604280000|2022-05-03 18:58:00|94021.2|93971.2|94026.3|93976.3|94030.4|93980.4|94019.6|93969.6|53
1651604290000|2022-05-03 18:58:10|94026.6|93976.6|94027|93977|94028.4|93978.4|94023.2|93973.2|54
1651604300000|2022-05-03 18:58:20|94028|93978|94024.7|93974.7|94028.2|93978.2|94024.5|93974.5|32
1651604310000|2022-05-03 18:58:30|94024.8|93974.8|94021.6|93971.6|94025.1|93975.1|94019.4|93969.4|51
1651604320000|2022-05-03 18:58:40|94022.2|93972.2|94022.7|93972.7|94024.8|93974.8|94020.7|93970.7|37
1651604330000|2022-05-03 18:58:50|94022.4|93972.4|93987.3|93937.3|94022.4|93972.4|93987.3|93937.3|58
1651604340000|2022-05-03 18:59:00|93988.6|93938.6|93958.1|93908.1|93992.3|93942.3|93954.5|93904.5|68
1651604350000|2022-05-03 18:59:10|93958.7|93908.7|93941.2|93891.2|93962.1|93912.1|93936.2|93886.2|67
1651604360000|2022-05-03 18:59:20|93941|93891|93925.5|93875.5|93941|93891|93923.9|93873.9|60
1651604370000|2022-05-03 18:59:30|93925.9|93875.9|93920.4|93870.4|93932.8|93882.8|93909.8|93859.8|70
1651604380000|2022-05-03 18:59:40|93922.1|93872.1|93932.7|93882.7|93934.2|93884.2|93910.9|93860.9|65
1651604390000|2022-05-03 18:59:50|93931.4|93881.4|93937.4|93887.4|93938.2|93888.2|93931.4|93881.4|60
1651604400000|2022-05-03 19:00:00|93937.5|93887.5|93930.4|93880.4|93937.5|93887.5|93920.2|93870.2|59
1651604410000|2022-05-03 19:00:10|93930|93880|93936.8|93886.8|93936.8|93886.8|93921.4|93871.4|68
1651604420000|2022-05-03 19:00:20|93936.2|93886.2|93934.7|93884.7|93943.9|93893.9|93934.1|93884.1|66
1651604430000|2022-05-03 19:00:30|93934.8|93884.8|93939.1|93889.1|93940|93890|93934.8|93884.8|48
1651604440000|2022-05-03 19:00:40|93938.6|93888.6|93940.5|93890.5|93940.5|93890.5|93937.4|93887.4|30
1651604450000|2022-05-03 19:00:50|93940.8|93890.8|93926.3|93876.3|93940.8|93890.8|93925.9|93875.9|48
1651604460000|2022-05-03 19:01:00|93926.5|93876.5|93927|93877|93927|93877|93923|93873|59
1651604470000|2022-05-03 19:01:10|93926.9|93876.9|93928.6|93878.6|93929.3|93879.3|93926.2|93876.2|31
1651604480000|2022-05-03 19:01:20|93928.5|93878.5|93933|93883|93935.4|93885.4|93928.5|93878.5|40
1651604490000|2022-05-03 19:01:30|93933.4|93883.4|93931.3|93881.3|93933.6|93883.6|93928.9|93878.9|37
1651604500000|2022-05-03 19:01:40|93931.5|93881.5|93931.8|93881.8|93939.1|93889.1|93931.5|93881.5|38
1651604510000|2022-05-03 19:01:50|93931.9|93881.9|93931.6|93881.6|93933.4|93883.4|93928.6|93878.6|49
1651604520000|2022-05-03 19:02:00|93930.2|93880.2|93942.3|93892.3|93943.3|93893.3|93929.2|93879.2|47
1651604530000|2022-05-03 19:02:10|93942.1|93892.1|93939|93889|93943.7|93893.7|93937.9|93887.9|53
1651604540000|2022-05-03 19:02:20|93939.6|93889.6|93940|93890|93944.9|93894.9|93924.2|93874.2|57
1651604550000|2022-05-03 19:02:30|93939.1|93889.1|93946.5|93896.5|93948.1|93898.1|93937.6|93887.6|51
1651604560000|2022-05-03 19:02:40|93946.8|93896.8|93943.2|93893.2|93947|93897|93942.8|93892.8|44
1651604570000|2022-05-03 19:02:50|93943.4|93893.4|93949.2|93899.2|93952.7|93902.7|93943.4|93893.4|58
1651604580000|2022-05-03 19:03:00|93948.7|93898.7|93945.5|93895.5|93949.1|93899.1|93942.1|93892.1|45
1651604590000|2022-05-03 19:03:10|93945.1|93895.1|93939.4|93889.4|93945.5|93895.5|93936.9|93886.9|50
1651604600000|2022-05-03 19:03:20|93938.8|93888.8|93937.3|93887.3|93940.3|93890.3|93935.3|93885.3|38
1651604610000|2022-05-03 19:03:30|93936.9|93886.9|93945.2|93895.2|93945.2|93895.2|93936.9|93886.9|51
1651604620000|2022-05-03 19:03:40|93944.3|93894.3|93944.1|93894.1|93945.9|93895.9|93940.9|93890.9|44
1651604630000|2022-05-03 19:03:50|93944|93894|93938.4|93888.4|93944|93894|93936.2|93886.2|42
1651604640000|2022-05-03 19:04:00|93939.7|93889.7|93938.7|93888.7|93941.1|93891.1|93938.4|93888.4|42
1651604650000|2022-05-03 19:04:10|93940.9|93890.9|93942.2|93892.2|93943.1|93893.1|93940.9|93890.9|43
1651604660000|2022-05-03 19:04:20|93942|93892|93947.3|93897.3|93948.5|93898.5|93939.2|93889.2|42
1651604670000|2022-05-03 19:04:30|93947.1|93897.1|93940.9|93890.9|93947.6|93897.6|93940.6|93890.6|53
1651604680000|2022-05-03 19:04:40|93941|93891|93942.6|93892.6|93947|93897|93941|93891|40
1651604690000|2022-05-03 19:04:50|93942.8|93892.8|93950.9|93900.9|93952.2|93902.2|93941.5|93891.5|41
1651604700000|2022-05-03 19:05:00|93951.1|93901.1|93961.9|93911.9|93964.1|93914.1|93949.2|93899.2|50
1651604710000|2022-05-03 19:05:10|93961.5|93911.5|93952.7|93902.7|93961.5|93911.5|93950.1|93900.1|48
1651604720000|2022-05-03 19:05:20|93952.5|93902.5|93950.3|93900.3|93952.7|93902.7|93947.1|93897.1|38
1651604730000|2022-05-03 19:05:30|93950.9|93900.9|93953.7|93903.7|93954.5|93904.5|93950.8|93900.8|38
1651604740000|2022-05-03 19:05:40|93954.1|93904.1|93952.3|93902.3|93954.1|93904.1|93951|93901|22
1651604750000|2022-05-03 19:05:50|93951.6|93901.6|93955.6|93905.6|93957.2|93907.2|93951.6|93901.6|37
1651604760000|2022-05-03 19:06:00|93955.7|93905.7|93950.6|93900.6|93956.3|93906.3|93949.7|93899.7|46
1651604770000|2022-05-03 19:06:10|93950.4|93900.4|93950|93900|93951.1|93901.1|93946.9|93896.9|34
1651604780000|2022-05-03 19:06:20|93949.9|93899.9|93949.2|93899.2|93949.9|93899.9|93947|93897|39
1651604790000|2022-05-03 19:06:30|93949.4|93899.4|93939.8|93889.8|93949.5|93899.5|93939.4|93889.4|49
1651604800000|2022-05-03 19:06:40|93939.6|93889.6|93939.9|93889.9|93940.2|93890.2|93938.3|93888.3|28
1651604810000|2022-05-03 19:06:50|93939.8|93889.8|93945.8|93895.8|93946.2|93896.2|93939.8|93889.8|35
1651604820000|2022-05-03 19:07:00|93945.7|93895.7|93945.5|93895.5|93945.7|93895.7|93941.2|93891.2|30
1651604830000|2022-05-03 19:07:10|93947.6|93897.6|93950.1|93900.1|93951|93901|93943.9|93893.9|28
1651604840000|2022-05-03 19:07:20|93950.2|93900.2|93941.4|93891.4|93950.2|93900.2|93941.4|93891.4|27
1651604850000|2022-05-03 19:07:30|93941.2|93891.2|93937.8|93887.8|93941.6|93891.6|93937.3|93887.3|38
1651604860000|2022-05-03 19:07:40|93937.4|93887.4|93933.5|93883.5|93938|93888|93933.4|93883.4|33
1651604870000|2022-05-03 19:07:50|93933.6|93883.6|93931.9|93881.9|93933.6|93883.6|93929.3|93879.3|29
1651604880000|2022-05-03 19:08:00|93932|93882|93934.9|93884.9|93936.8|93886.8|93931.6|93881.6|37
1651604890000|2022-05-03 19:08:10|93934.8|93884.8|93929.9|93879.9|93935|93885|93929.9|93879.9|36
1651604900000|2022-05-03 19:08:20|93929.1|93879.1|93919.6|93869.6|93929.1|93879.1|93919|93869|53
1651604910000|2022-05-03 19:08:30|93919.3|93869.3|93922.7|93872.7|93922.9|93872.9|93919.3|93869.3|44
1651604920000|2022-05-03 19:08:40|93922.4|93872.4|93921|93871|93923|93873|93919.3|93869.3|39
1651604930000|2022-05-03 19:08:50|93921.2|93871.2|93922.4|93872.4|93923|93883.7|93908.7|93868.4|39
1651604940000|2022-05-03 19:09:00|93922.1|93872.1|93930.5|93880.5|93932.8|93882.8|93922.1|93872.1|55
1651604950000|2022-05-03 19:09:10|93930.6|93880.6|93939|93889|93939.7|93889.7|93928.6|93878.6|43
1651604960000|2022-05-03 19:09:20|93938.9|93888.9|93939.2|93889.2|93942|93892|93937.7|93887.7|37
1651604970000|2022-05-03 19:09:30|93939.4|93889.4|93930.1|93880.1|93942.9|93892.9|93929|93879|60
1651604980000|2022-05-03 19:09:40|93929.9|93879.9|93925.2|93875.2|93930.7|93880.7|93922.9|93872.9|62
1651604990000|2022-05-03 19:09:50|93925.1|93875.1|93927.8|93877.8|93930.3|93880.3|93924|93874|42
1651605000000|2022-05-03 19:10:00|93927.9|93877.9|93929.4|93879.4|93931|93881|93927.6|93877.6|36
1651605010000|2022-05-03 19:10:10|93929.3|93879.3|93930|93880|93930.2|93880.2|93920.9|93870.9|46
1651605020000|2022-05-03 19:10:20|93929.6|93879.6|93933.8|93883.8|93934.1|93884.1|93929.6|93879.6|37
1651605030000|2022-05-03 19:10:30|93933.7|93883.7|93940.5|93890.5|93946.4|93896.4|93933.3|93883.3|52
1651605040000|2022-05-03 19:10:40|93937.1|93887.1|93935.4|93885.4|93937.5|93887.5|93934.4|93884.4|44
1651605050000|2022-05-03 19:10:50|93935.6|93885.6|93934.1|93884.1|93937.9|93887.9|93933.5|93883.5|46
1651605060000|2022-05-03 19:11:00|93934|93884|93938|93888|93938.5|93888.5|93931.8|93881.8|44
1651605070000|2022-05-03 19:11:10|93938.1|93888.1|93931.5|93881.5|93938.7|93888.7|93929|93879|52
1651605080000|2022-05-03 19:11:20|93931.6|93881.6|93929.9|93879.9|93931.8|93881.8|93929.9|93879.9|36
1651605090000|2022-05-03 19:11:30|93929.8|93879.8|93941.4|93891.4|93942.3|93892.3|93929.8|93879.8|32
1651605100000|2022-05-03 19:11:40|93941.5|93891.5|93935.4|93885.4|93941.6|93891.6|93934.6|93884.6|34
1651605110000|2022-05-03 19:11:50|93933.2|93883.2|93898.9|93848.9|93933.4|93883.4|93890.7|93848.9|55
1651605120000|2022-05-03 19:12:00|93899.5|93849.5|93923.8|93873.8|93923.8|93873.8|93898.2|93848.2|77
1651605130000|2022-05-03 19:12:10|93923.3|93873.3|93923.1|93873.1|93924.7|93882.1|93907.1|93865.5|37
1651605140000|2022-05-03 19:12:20|93923.3|93873.3|93904.5|93854.5|93925.3|93875.3|93890.2|93841.2|64
1651605150000|2022-05-03 19:12:30|93905|93855|93900.1|93850.1|93905|93855|93897.9|93847.9|56
1651605160000|2022-05-03 19:12:40|93900.2|93850.2|93904.9|93854.9|93909.2|93859.2|93898.6|93848.6|54
1651605170000|2022-05-03 19:12:50|93904.2|93854.2|93900.3|93850.3|93908|93858|93900.2|93850.2|56
1651605180000|2022-05-03 19:13:00|93899.5|93849.5|93899.6|93849.6|93902.4|93852.4|93897.9|93847.9|32
1651605190000|2022-05-03 19:13:10|93899.9|93849.9|93896.3|93846.3|93900.4|93850.4|93895.2|93845.2|24
1651605200000|2022-05-03 19:13:20|93896.2|93846.2|93896.2|93846.2|93897|93847|93894.3|93844.3|31
1651605210000|2022-05-03 19:13:30|93897.3|93847.3|93899.7|93849.7|93899.9|93849.9|93896.9|93846.9|35
1651605220000|2022-05-03 19:13:40|93899.8|93849.8|93905|93855|93905.6|93855.6|93897.6|93847.6|30
1651605230000|2022-05-03 19:13:50|93904.9|93854.9|93899.7|93849.7|93904.9|93866.4|93891.4|93849.7|33
1651605240000|2022-05-03 19:14:00|93900.2|93850.2|93899.5|93849.5|93900.4|93850.4|93898.5|93848.5|30
1651605250000|2022-05-03 19:14:10|93899.8|93849.8|93901.2|93851.2|93901.2|93851.2|93899.6|93849.6|23
1651605260000|2022-05-03 19:14:20|93900.9|93850.9|93898.7|93848.7|93901.2|93851.2|93897.2|93847.2|29
1651605270000|2022-05-03 19:14:30|93898.9|93848.9|93898|93848|93899.2|93849.2|93897.8|93847.8|30
1651605280000|2022-05-03 19:14:40|93898.4|93848.4|93899.1|93849.1|93901.3|93851.3|93897.5|93847.5|17
1651605290000|2022-05-03 19:14:50|93895.4|93845.4|93896.4|93846.4|93897.7|93847.7|93895.4|93845.4|32
1651605300000|2022-05-03 19:15:00|93896.9|93846.9|93899.4|93849.4|93899.4|93849.4|93893.2|93843.2|33
1651605310000|2022-05-03 19:15:10|93899.7|93849.7|93898.9|93848.9|93904.3|93854.3|93898.9|93848.9|39
1651605320000|2022-05-03 19:15:20|93899.1|93849.1|93900.1|93850.1|93900.2|93850.2|93899.1|93849.1|18
1651605330000|2022-05-03 19:15:30|93899.8|93849.8|93899.2|93849.2|93900.9|93850.9|93898.3|93848.3|31
1651605340000|2022-05-03 19:15:40|93899|93849|93903.7|93853.7|93907.9|93857.9|93898.8|93848.8|37
1651605350000|2022-05-03 19:15:50|93904|93854|93907.9|93857.9|93914.9|93864.9|93903.6|93853.6|49
1651605360000|2022-05-03 19:16:00|93908|93858|93904.6|93854.6|93909.5|93859.5|93903.1|93853.1|41
1651605370000|2022-05-03 19:16:10|93904.5|93854.5|93903.6|93853.6|93905|93855|93902.2|93852.2|34
1651605380000|2022-05-03 19:16:20|93903.8|93853.8|93902.5|93852.5|93904.6|93854.6|93902.1|93852.1|29
1651605390000|2022-05-03 19:16:30|93902.7|93852.7|93902.3|93852.3|93903.5|93853.5|93901.4|93851.4|30
1651605400000|2022-05-03 19:16:40|93902.2|93852.2|93904.8|93854.8|93910.5|93871.2|93895.8|93852.2|38
1651605410000|2022-05-03 19:16:50|93904.9|93854.9|93902.9|93852.9|93907|93857|93901.4|93851.4|30
1651605420000|2022-05-03 19:17:00|93902.4|93852.4|93903.2|93853.2|93903.9|93853.9|93902.4|93852.4|24
1651605430000|2022-05-03 19:17:10|93900.5|93850.5|93901.2|93851.2|93902.4|93852.4|93900.4|93850.4|34
1651605440000|2022-05-03 19:17:20|93901.4|93851.4|93897.3|93847.3|93901.9|93851.9|93896.5|93846.5|30
1651605450000|2022-05-03 19:17:30|93897.2|93847.2|93897.2|93847.2|93902.2|93852.2|93893.3|93843.3|42
1651605460000|2022-05-03 19:17:40|93897|93847|93900.7|93850.7|93900.7|93850.7|93896.7|93846.7|32
1651605470000|2022-05-03 19:17:50|93900.5|93850.5|93899.8|93849.8|93903.8|93853.8|93899.4|93849.4|30
1651605480000|2022-05-03 19:18:00|93900|93850|93897.7|93847.7|93900|93850|93896.3|93846.3|37
1651605490000|2022-05-03 19:18:10|93897.6|93847.6|93898.8|93848.8|93901.9|93851.9|93897.3|93847.3|33
1651605500000|2022-05-03 19:18:20|93898.9|93848.9|93899.5|93849.5|93899.8|93849.8|93898.2|93848.2|27
1651605510000|2022-05-03 19:18:30|93899.6|93849.6|93903.3|93853.3|93904.1|93854.1|93898.4|93848.4|33
1651605520000|2022-05-03 19:18:40|93904.5|93854.5|93907.1|93857.1|93907.7|93857.7|93904|93854|45
1651605530000|2022-05-03 19:18:50|93907.2|93857.2|93911.4|93861.4|93911.6|93861.6|93906.3|93856.3|39
1651605540000|2022-05-03 19:19:00|93908.8|93858.8|93908.3|93858.3|93909.6|93870.6|93895.4|93856.7|39
1651605550000|2022-05-03 19:19:10|93908.4|93858.4|93916.9|93866.9|93917.4|93867.4|93908|93858|46
1651605560000|2022-05-03 19:19:20|93917.4|93867.4|93921.1|93871.1|93922.2|93872.2|93908.6|93858.6|55
1651605570000|2022-05-03 19:19:30|93920.9|93870.9|93918.2|93868.2|93921.8|93871.8|93918|93868|33
1651605580000|2022-05-03 19:19:40|93918.4|93868.4|93913.2|93863.2|93918.4|93868.4|93908|93858|59
1651605590000|2022-05-03 19:19:50|93912.7|93862.7|93912.3|93862.3|93912.7|93862.7|93908.9|93858.9|29
1651605600000|2022-05-03 19:20:00|93911.6|93861.6|93904.8|93854.8|93912.6|93862.6|93903.9|93853.9|41
1651605610000|2022-05-03 19:20:10|93905.6|93855.6|93909.2|93859.2|93910.8|93860.8|93904.9|93854.9|35
1651605620000|2022-05-03 19:20:20|93909.5|93859.5|93905.6|93855.6|93909.5|93859.5|93905.6|93855.6|28
1651605630000|2022-05-03 19:20:30|93904.7|93854.7|93905.7|93855.7|93905.8|93855.8|93900.3|93850.3|53
1651605640000|2022-05-03 19:20:40|93907.2|93857.2|93910.5|93860.5|93910.6|93860.6|93905|93855|45
1651605650000|2022-05-03 19:20:50|93910.3|93860.3|93903.4|93853.4|93912.4|93862.4|93903.2|93853.2|48
1651605660000|2022-05-03 19:21:00|93903|93853|93898.9|93848.9|93903.2|93853.2|93898.2|93848.2|42
1651605670000|2022-05-03 19:21:10|93898.8|93848.8|93901.8|93851.8|93902|93852|93898.1|93848.1|34
1651605680000|2022-05-03 19:21:20|93901.7|93851.7|93902.9|93852.9|93906.1|93856.1|93900.5|93850.5|44
1651605690000|2022-05-03 19:21:30|93903.1|93853.1|93901.1|93851.1|93903.1|93853.1|93900.9|93850.9|24
1651605700000|2022-05-03 19:21:40|93901|93851|93899.8|93849.8|93901.1|93851.1|93898.9|93848.9|17
1651605710000|2022-05-03 19:21:50|93899.9|93849.9|93899.9|93849.9|93901|93851|93899.8|93849.8|18
1651605720000|2022-05-03 19:22:00|93899.8|93849.8|93906.5|93856.5|93906.5|93856.5|93899.8|93849.8|31
1651605730000|2022-05-03 19:22:10|93907.1|93857.1|93904.8|93854.8|93907.7|93857.7|93904.8|93854.8|35
1651605740000|2022-05-03 19:22:20|93905.1|93855.1|93903.9|93853.9|93905.2|93855.2|93901|93851|32
1651605750000|2022-05-03 19:22:30|93904|93854|93904.1|93854.1|93905.3|93855.3|93902.1|93852.1|32
1651605760000|2022-05-03 19:22:40|93904|93854|93892.3|93867.3|93905.8|93868.7|93891.6|93854|34
1651605770000|2022-05-03 19:22:50|93892.4|93867.4|93903.9|93853.9|93904.3|93867.5|93888.3|93850.6|38
1651605780000|2022-05-03 19:23:00|93905.2|93855.2|93907.4|93857.4|93908.2|93858.2|93903.6|93853.6|48
1651605790000|2022-05-03 19:23:10|93907.8|93857.8|93914.4|93864.4|93914.4|93864.4|93906.8|93856.8|40
1651605800000|2022-05-03 19:23:20|93914.1|93864.1|93913.3|93863.3|93917.9|93867.9|93911.9|93861.9|56
1651605810000|2022-05-03 19:23:30|93912.9|93862.9|93920.3|93870.3|93921.3|93871.3|93912.4|93862.4|40
1651605820000|2022-05-03 19:23:40|93919.9|93869.9|93922.8|93872.8|93923.2|93873.2|93917.4|93867.4|50
1651605830000|2022-05-03 19:23:50|93922.9|93872.9|93932.7|93882.7|93934.7|93884.7|93921.5|93871.5|43
1651605840000|2022-05-03 19:24:00|93932.3|93882.3|93945.4|93895.4|93945.7|93895.7|93931|93881|58
1651605850000|2022-05-03 19:24:10|93943|93893|93947.4|93897.4|93949.7|93899.7|93940.3|93890.3|59
1651605860000|2022-05-03 19:24:20|93947.1|93897.1|93954.1|93904.1|93956.5|93906.5|93947|93897|59
1651605870000|2022-05-03 19:24:30|93954.2|93904.2|93954.5|93904.5|93957.5|93907.5|93954.1|93904.1|42
1651605880000|2022-05-03 19:24:40|93954.6|93904.6|93956.4|93906.4|93957.5|93907.5|93945.3|93895.3|51
1651605890000|2022-05-03 19:24:50|93956.3|93906.3|93954.5|93904.5|93956.3|93906.3|93952.9|93902.9|46
1651605900000|2022-05-03 19:25:00|93954.4|93904.4|93961|93911|93962.4|93912.4|93953|93903|59
1651605910000|2022-05-03 19:25:10|93960.9|93910.9|93987.6|93937.6|93987.6|93937.6|93959.8|93909.8|55
1651605920000|2022-05-03 19:25:20|93988.5|93938.5|93986.1|93936.1|93988.5|93938.5|93983.7|93933.7|46
1651605930000|2022-05-03 19:25:30|93985.8|93935.8|93989|93939|93990|93940|93983.9|93933.9|42
1651605940000|2022-05-03 19:25:40|93989.2|93939.2|93988.2|93938.2|93989.2|93939.2|93987.5|93937.5|44
1651605950000|2022-05-03 19:25:50|93988.4|93938.4|93984|93934|93988.4|93938.4|93981.6|93931.6|51
1651605960000|2022-05-03 19:26:00|93984.6|93934.6|93992.7|93942.7|93992.7|93942.7|93984.4|93934.4|50
1651605970000|2022-05-03 19:26:10|93992|93942|93990.6|93940.6|93993|93943|93989.7|93939.7|42
1651605980000|2022-05-03 19:26:20|93991.1|93941.1|93990.1|93940.1|93991.2|93941.2|93986.4|93936.4|40
1651605990000|2022-05-03 19:26:30|93990.6|93940.6|93988.3|93938.3|93991.3|93941.3|93987.7|93937.7|42
1651606000000|2022-05-03 19:26:40|93986.8|93936.8|93998.3|93948.3|93999.1|93949.1|93984.8|93934.8|43
1651606010000|2022-05-03 19:26:50|93999.6|93949.6|94003.3|93953.3|94003.3|93953.3|93994.6|93944.6|45
1651606020000|2022-05-03 19:27:00|94002|93952|93992.9|93942.9|94002.5|93952.5|93991.1|93941.1|52
1651606030000|2022-05-03 19:27:10|93992.2|93942.2|93997.1|93947.1|93999.5|93958.2|93982.1|93942.2|46
1651606040000|2022-05-03 19:27:20|93996.8|93946.8|93990.5|93940.5|93998.8|93948.8|93990.5|93940.5|39
1651606050000|2022-05-03 19:27:30|93992|93942|93988.3|93938.3|93992|93942|93985.2|93935.2|54
1651606060000|2022-05-03 19:27:40|93988.4|93938.4|93992.7|93942.7|93996.2|93946.2|93988.4|93938.4|38
1651606070000|2022-05-03 19:27:50|93992.1|93942.1|93992.5|93942.5|93993.2|93943.2|93990.8|93940.8|27
1651606080000|2022-05-03 19:28:00|93993.4|93943.4|93994.1|93944.1|93995.6|93945.6|93990.5|93940.5|57
1651606090000|2022-05-03 19:28:10|93996.6|93946.6|93997.9|93947.9|93999.8|93949.8|93993.3|93943.3|53
1651606100000|2022-05-03 19:28:20|93997.3|93947.3|93997.5|93947.5|94001.6|93951.6|93995.5|93945.5|49
1651606110000|2022-05-03 19:28:30|93997.7|93947.7|93998.6|93948.6|94001.3|93951.3|93996.9|93946.9|61
1651606120000|2022-05-03 19:28:40|93997.8|93947.8|94006.1|93956.1|94006.1|93956.1|93997.6|93947.6|55
1651606130000|2022-05-03 19:28:50|94006.6|93956.6|94015.3|93965.3|94015.3|93965.3|94005.6|93955.6|40
1651606140000|2022-05-03 19:29:00|94015|93965|94013.2|93963.2|94015.1|93965.1|94012.1|93962.1|39
1651606150000|2022-05-03 19:29:10|94013.3|93963.3|94021.9|93971.9|94022.8|93972.8|94013.3|93963.3|38
1651606160000|2022-05-03 19:29:20|94021.7|93971.7|94018.3|93968.3|94021.7|93971.7|94015.5|93965.5|43
1651606170000|2022-05-03 19:29:30|94018.4|93968.4|94018.7|93968.7|94019.2|93969.2|94013|93963|38
1651606180000|2022-05-03 19:29:40|94018.6|93968.6|94018.1|93968.1|94018.9|93968.9|94015.1|93965.1|37
1651606190000|2022-05-03 19:29:50|94018.4|93968.4|94017.9|93967.9|94019.5|93969.5|94017.1|93967.1|19
1651606200000|2022-05-03 19:30:00|94017|93967|94020.3|93970.3|94023.4|93973.4|94017|93967|60
1651606210000|2022-05-03 19:30:10|94020|93970|94019.9|93969.9|94022.1|93972.1|94019.7|93969.7|32
1651606220000|2022-05-03 19:30:20|94020.2|93970.2|94018.1|93968.1|94020.2|93970.2|94015.8|93965.8|23
1651606230000|2022-05-03 19:30:30|94018.3|93968.3|94017.9|93967.9|94019.4|93969.4|94017.2|93967.2|32
1651606240000|2022-05-03 19:30:40|94017.8|93967.8|94027.9|93977.9|94031.1|93981.1|94017.2|93967.2|38
1651606250000|2022-05-03 19:30:50|94025.2|93975.2|94022.8|93972.8|94025.6|93975.6|94021.4|93971.4|46
1651606260000|2022-05-03 19:31:00|94023.1|93973.1|94023.3|93973.3|94026|93976|94022.9|93972.9|33
1651606270000|2022-05-03 19:31:10|94023.6|93973.6|94031.5|93981.5|94031.5|93981.5|94016.3|93966.3|57
1651606280000|2022-05-03 19:31:20|94030.2|93980.2|94029.6|93979.6|94033.1|93983.1|94027|93977|45
1651606290000|2022-05-03 19:31:30|94029|93979|94036.4|93986.4|94036.8|93986.8|94027|93977|37
1651606300000|2022-05-03 19:31:40|94035.5|93985.5|94033.3|93983.3|94037.8|93987.8|94029.1|93979.1|51
1651606310000|2022-05-03 19:31:50|94033.4|93983.4|94033.2|93983.2|94035|93985|94032.2|93982.2|29
1651606320000|2022-05-03 19:32:00|94033.3|93983.3|94037.7|93987.7|94038|93988|94032.3|93982.3|26
1651606330000|2022-05-03 19:32:10|94036.6|93986.6|94036.5|93986.5|94039.6|93989.6|94035|93985|38
1651606340000|2022-05-03 19:32:20|94038.3|93988.3|94037.3|93987.3|94038.6|93988.6|94036.9|93986.9|17
1651606350000|2022-05-03 19:32:30|94037.5|93987.5|94033|93983|94037.5|93987.5|94032.5|93982.5|42
1651606360000|2022-05-03 19:32:40|94033.1|93983.1|94032.3|93982.3|94035.3|93985.3|94029.3|93979.3|31
1651606370000|2022-05-03 19:32:50|94034.1|93984.1|94036.1|93986.1|94037.6|93987.6|94032.8|93982.8|30
1651606380000|2022-05-03 19:33:00|94035.8|93985.8|94038.2|93988.2|94041.4|93991.4|94035.8|93985.8|36
1651606390000|2022-05-03 19:33:10|94037.9|93987.9|94035.4|93985.4|94043.7|93993.7|94035.4|93985.4|33
1651606400000|2022-05-03 19:33:20|94035.5|93985.5|94035.7|93985.7|94037.1|93987.1|94028.2|93978.2|34
1651606410000|2022-05-03 19:33:30|94034.3|93984.3|94036.5|93986.5|94041.7|93991.7|94033.7|93983.7|40
1651606420000|2022-05-03 19:33:40|94036.2|93986.2|94035.8|93985.8|94040.9|93990.9|94034.5|93984.5|27
1651606430000|2022-05-03 19:33:50|94036.4|93986.4|94028.8|93978.8|94038.3|93988.3|94028.7|93978.7|45
1651606440000|2022-05-03 19:34:00|94029.4|93979.4|94030.2|93980.2|94031.7|93981.7|94028|93978|26
1651606450000|2022-05-03 19:34:10|94030.4|93980.4|94027.4|93977.4|94032.2|93982.2|94027.4|93977.4|37
1651606460000|2022-05-03 19:34:20|94028.1|93978.1|94024|93974|94028.8|93978.8|94020.2|93970.2|42
1651606470000|2022-05-03 19:34:30|94021.9|93971.9|94022.5|93972.5|94023.1|93973.1|94017.5|93967.5|45
1651606480000|2022-05-03 19:34:40|94022.3|93972.3|94017.4|93967.4|94024.1|93974.1|94015.3|93965.3|46
1651606490000|2022-05-03 19:34:50|94016.6|93966.6|94016|93966|94023|93973|94015|93965|40
1651606500000|2022-05-03 19:35:00|94015.9|93965.9|94016|93966|94018.1|93968.1|94014.4|93964.4|28
1651606510000|2022-05-03 19:35:10|94016.3|93966.3|94020.6|93970.6|94022.4|93972.4|94013.5|93963.5|32
1651606520000|2022-05-03 19:35:20|94019.1|93969.1|94013|93963|94019.1|93969.1|94006|93956|42
1651606530000|2022-05-03 19:35:30|94011.5|93961.5|94011.7|93961.7|94018.4|93968.4|94008.8|93958.8|36
1651606540000|2022-05-03 19:35:40|94011.1|93961.1|94011.5|93961.5|94011.8|93961.8|94008.5|93958.5|20
1651606550000|2022-05-03 19:35:50|94011.9|93961.9|94015.7|93965.7|94017.6|93967.6|94008.5|93958.5|28
1651606560000|2022-05-03 19:36:00|94016.1|93966.1|94021.6|93971.6|94023.1|93973.1|94015.6|93965.6|53
1651606570000|2022-05-03 19:36:10|94021.5|93971.5|94020.2|93970.2|94021.5|93971.5|94018.5|93968.5|39
1651606580000|2022-05-03 19:36:20|94020.7|93970.7|94019.3|93969.3|94020.8|93970.8|94019.3|93969.3|27
1651606590000|2022-05-03 19:36:30|94019.6|93969.6|94021.6|93971.6|94021.9|93971.9|94018.5|93968.5|25
1651606600000|2022-05-03 19:36:40|94022.1|93972.1|94019.3|93969.3|94022.1|93972.1|94018.3|93968.3|24
1651606610000|2022-05-03 19:36:50|94018.7|93968.7|94010.5|93960.5|94018.7|93968.7|94009.8|93959.8|25
1651606620000|2022-05-03 19:37:00|94010.8|93960.8|94010.9|93960.9|94015.5|93965.5|94010.2|93960.2|39
1651606630000|2022-05-03 19:37:10|94010.8|93960.8|94011.4|93961.4|94012|93962|94007|93957|23
1651606640000|2022-05-03 19:37:20|94010.9|93960.9|94012.4|93962.4|94014.3|93964.3|94010.7|93960.7|47
1651606650000|2022-05-03 19:37:30|94012.5|93962.5|94011.2|93961.2|94013.3|93963.3|94010.8|93960.8|36
1651606660000|2022-05-03 19:37:40|94011.4|93961.4|94017.5|93967.5|94024.5|93974.5|94010|93960|40
1651606670000|2022-05-03 19:37:50|94016.8|93966.8|94018.8|93968.8|94021.4|93971.4|94016.7|93966.7|30
1651606680000|2022-05-03 19:38:00|94018.6|93968.6|94020.8|93970.8|94023|93973|94016.5|93966.5|45
1651606690000|2022-05-03 19:38:10|94020.6|93970.6|94017.3|93967.3|94023.9|93973.9|94015.9|93965.9|38
1651606700000|2022-05-03 19:38:20|94016.5|93966.5|94018.4|93968.4|94018.4|93968.4|94015.3|93965.3|32
1651606710000|2022-05-03 19:38:30|94017.8|93967.8|94021.8|93971.8|94024.6|93974.6|94017.8|93967.8|38
1651606720000|2022-05-03 19:38:40|94022.4|93972.4|94019.5|93969.5|94022.7|93972.7|94019.5|93969.5|19
1651606730000|2022-05-03 19:38:50|94019.2|93969.2|94019.9|93969.9|94021.1|93971.1|94018.9|93968.9|13
1651606740000|2022-05-03 19:39:00|94019.7|93969.7|94022.5|93972.5|94025.1|93983.7|94007.4|93968.1|24
1651606750000|2022-05-03 19:39:10|94021|93971|94027.1|93977.1|94027.3|93977.3|94021|93971|19
1651606760000|2022-05-03 19:39:20|94027|93977|94027.7|93977.7|94028.6|93978.6|94026.4|93976.4|15
1651606770000|2022-05-03 19:39:30|94027.2|93977.2|94026.8|93976.8|94028.2|93978.2|94026.8|93976.8|19
1651606780000|2022-05-03 19:39:40|94027|93977|94026.6|93976.6|94028.5|93978.5|94026.6|93976.6|11
1651606790000|2022-05-03 19:39:50|94027|93977|94019.4|93994.4|94029.5|93995.9|94012.9|93976.5|28
1651606800000|2022-05-03 19:40:00|94019.6|93994.6|94029.3|93979.3|94039.6|93998.5|94018.3|93978.4|45
1651606810000|2022-05-03 19:40:10|94028.9|93978.9|94029.5|93979.5|94030.8|93980.8|94026.7|93976.7|24
1651606820000|2022-05-03 19:40:20|94029.8|93979.8|94031.3|93981.3|94031.7|93981.7|94028.1|93978.1|17
1651606830000|2022-05-03 19:40:30|94031|93981|94029|93979|94035|93985|94029|93979|35
1651606840000|2022-05-03 19:40:40|94029.3|93979.3|94026.4|93976.4|94029.3|93979.3|94024.4|93974.4|40
1651606850000|2022-05-03 19:40:50|94025.9|93975.9|94028.8|93978.8|94028.9|93978.9|94025.9|93975.9|34
1651606860000|2022-05-03 19:41:00|94028.6|93978.6|94031|93981|94031|93981|94027.6|93977.6|27
1651606870000|2022-05-03 19:41:10|94030.4|93980.4|94032.1|93982.1|94032.1|93982.1|94025.6|93975.6|46
1651606880000|2022-05-03 19:41:20|94031.7|93981.7|94030.6|93980.6|94032.5|93982.5|94027.4|93977.4|35
1651606890000|2022-05-03 19:41:30|94031.8|93981.8|94030.7|93980.7|94033.2|93983.2|94028.3|93978.3|32
1651606900000|2022-05-03 19:41:40|94029.5|93979.5|94031.8|93981.8|94031.8|93981.8|94028.8|93978.8|23
1651606910000|2022-05-03 19:41:50|94032.1|93982.1|94027.4|93977.4|94033.8|93983.8|94024.7|93974.7|30
1651606920000|2022-05-03 19:42:00|94027.5|93977.5|94025.6|93975.6|94029.5|93979.5|94025.6|93975.6|38
1651606930000|2022-05-03 19:42:10|94026.8|93976.8|94013.9|93963.9|94028.5|93978.5|94013.2|93963.2|52
1651606940000|2022-05-03 19:42:20|94013.5|93963.5|94011.6|93961.6|94018.5|93968.5|94009.1|93959.1|55
1651606950000|2022-05-03 19:42:30|94011.9|93961.9|94010.8|93960.8|94015.5|93965.5|94010.2|93960.2|53
1651606960000|2022-05-03 19:42:40|94010.6|93960.6|94009|93959|94012.6|93962.6|94008.3|93958.3|38
1651606970000|2022-05-03 19:42:50|94008.9|93958.9|94008.5|93958.5|94011.6|93961.6|94003.8|93953.8|28
1651606980000|2022-05-03 19:43:00|94009.2|93959.2|94019.5|93969.5|94023.4|93973.4|94009.2|93959.2|56
1651606990000|2022-05-03 19:43:10|94019.9|93969.9|94020.3|93970.3|94022.2|93972.2|94015.6|93965.6|34
1651607000000|2022-05-03 19:43:20|94023|93973|94018.9|93968.9|94023|93973|94017.4|93967.4|25
1651607010000|2022-05-03 19:43:30|94018.6|93968.6|94016.7|93966.7|94019.2|93969.2|94015.1|93965.1|31
1651607020000|2022-05-03 19:43:40|94016.3|93966.3|94017.8|93967.8|94019.4|93969.4|94013.8|93963.8|42
1651607030000|2022-05-03 19:43:50|94018.1|93968.1|94011.6|93961.6|94018.3|93968.3|94008.8|93958.8|52
1651607040000|2022-05-03 19:44:00|94013|93963|94007.1|93957.1|94013|93967.7|93991.9|93952.7|55
1651607050000|2022-05-03 19:44:10|94006.9|93956.9|94026.4|93976.4|94026.4|93976.4|94006|93956|44
1651607060000|2022-05-03 19:44:20|94025.4|93975.4|94018.5|93968.5|94028.1|93978.1|94013.4|93963.4|50
1651607070000|2022-05-03 19:44:30|94018.9|93968.9|94016.7|93966.7|94020.4|93970.4|94014.8|93964.8|41
1651607080000|2022-05-03 19:44:40|94016.4|93966.4|94017.6|93967.6|94018.9|93968.9|94015.2|93965.2|28
1651607090000|2022-05-03 19:44:50|94018.4|93968.4|94016.4|93966.4|94020.7|93970.7|94014.3|93964.3|45
1651607100000|2022-05-03 19:45:00|94015.7|93965.7|94018.8|93968.8|94023.4|93973.4|94015.7|93965.7|48
1651607110000|2022-05-03 19:45:10|94018.5|93968.5|94012.1|93987.1|94025.2|93988.7|94012.1|93968.3|33
1651607120000|2022-05-03 19:45:20|94012.7|93987.7|94018.9|93968.9|94023.2|93987.7|94009.6|93968.9|38
1651607130000|2022-05-03 19:45:30|94020.9|93970.9|94020.5|93970.5|94022.2|93972.2|94017.2|93967.2|37
1651607140000|2022-05-03 19:45:40|94023.6|93973.6|94020.3|93970.3|94023.7|93973.7|94019.7|93969.7|29
1651607150000|2022-05-03 19:45:50|94019.3|93969.3|94019.3|93969.3|94019.9|93969.9|94019.2|93969.2|9
1651607160000|2022-05-03 19:46:00|94019.4|93969.4|94014.4|93964.4|94022.2|93972.2|94014.4|93964.4|28
1651607170000|2022-05-03 19:46:10|94014|93964|94016.3|93966.3|94022.9|93972.9|94012.3|93962.3|47
1651607180000|2022-05-03 19:46:20|94016.7|93966.7|94019.2|93969.2|94019.3|93969.3|94015.5|93965.5|35
1651607190000|2022-05-03 19:46:30|94019.1|93969.1|94016.4|93966.4|94019.7|93969.7|94014.3|93964.3|32
1651607200000|2022-05-03 19:46:40|94016|93966|94003.5|93978.5|94016.7|93978.6|94001.6|93964.1|26
1651607210000|2022-05-03 19:46:50|94003.1|93978.1|94014.1|93964.1|94016.8|93978.1|94003.1|93963.7|25
1651607220000|2022-05-03 19:47:00|94013.8|93963.8|94010.5|93960.5|94017.3|93967.3|94010|93960|42
1651607230000|2022-05-03 19:47:10|94010.8|93960.8|94013.3|93963.3|94013.8|93977|94001.1|93959.8|25
1651607240000|2022-05-03 19:47:20|94013.2|93963.2|94012.3|93962.3|94015.4|93965.4|94009.9|93959.9|39
1651607250000|2022-05-03 19:47:30|94011.6|93961.6|94010.9|93960.9|94016.2|93966.2|94009|93959|34
1651607260000|2022-05-03 19:47:40|94012.6|93962.6|94021.1|93971.1|94023.2|93973.2|94009.6|93959.6|39
1651607270000|2022-05-03 19:47:50|94017.8|93967.8|94014.8|93964.8|94023.1|93973.1|94013.9|93963.9|35
1651607280000|2022-05-03 19:48:00|94014.9|93964.9|94014.4|93964.4|94019|93969|94014.2|93964.2|34
1651607290000|2022-05-03 19:48:10|94014.6|93964.6|94012.2|93962.2|94016.9|93966.9|94011.9|93961.9|33
1651607300000|2022-05-03 19:48:20|94012.3|93962.3|94009.5|93959.5|94012.3|93962.3|94008.6|93958.6|18
1651607310000|2022-05-03 19:48:30|94009.6|93959.6|94023|93973|94023|93973|94008.7|93958.7|30
1651607320000|2022-05-03 19:48:40|94017.2|93967.2|94010.8|93960.8|94017.2|93967.2|94008.7|93958.7|49
1651607330000|2022-05-03 19:48:50|94010.7|93960.7|94010.7|93960.7|94011.3|93961.3|94009.8|93959.8|20
1651607340000|2022-05-03 19:49:00|94010.4|93960.4|94014.5|93964.5|94016.6|93966.6|94010.4|93960.4|25
1651607350000|2022-05-03 19:49:10|94014.8|93964.8|94022|93972|94022|93972|94013.6|93963.6|21
1651607360000|2022-05-03 19:49:20|94019.7|93969.7|94017.6|93967.6|94019.7|93981|94005.9|93967.6|10
1651607370000|2022-05-03 19:49:30|94017.8|93967.8|94019.4|93969.4|94020.5|93970.5|94016.9|93966.9|16
1651607380000|2022-05-03 19:49:40|94019.5|93969.5|94019.8|93969.8|94020.8|93970.8|94014.5|93964.5|26
1651607390000|2022-05-03 19:49:50|94021.2|93971.2|94025.1|93975.1|94027.7|93977.7|94018.8|93968.8|47
1651607400000|2022-05-03 19:50:00|94024.9|93974.9|94025.1|93975.1|94025.4|93986.1|94011.1|93968.4|55
1651607410000|2022-05-03 19:50:10|94021.5|93971.5|94022|93972|94024.6|93974.6|94015.2|93965.2|57
1651607420000|2022-05-03 19:50:20|94024.6|93974.6|94011.1|93986.1|94026.9|93989.5|94011.1|93974.3|44
1651607430000|2022-05-03 19:50:30|94009.4|93984.4|94029.9|93979.9|94029.9|93988.3|94009.4|93973.5|44
1651607440000|2022-05-03 19:50:40|94029.2|93979.2|94024.4|93974.4|94032.1|93982.1|94023.3|93973.3|29
1651607450000|2022-05-03 19:50:50|94024.1|93974.1|94021.6|93971.6|94024.4|93974.4|94016.8|93966.8|43
1651607460000|2022-05-03 19:51:00|94019.8|93969.8|94015.4|93965.4|94020.6|93970.6|94012.1|93962.1|43
1651607470000|2022-05-03 19:51:10|94015.2|93965.2|94014|93964|94015.9|93965.9|94013.4|93963.4|19
1651607480000|2022-05-03 19:51:20|94015|93965|94008.6|93958.6|94015.8|93965.8|94007.6|93957.6|37
1651607490000|2022-05-03 19:51:30|94010.3|93960.3|94004|93954|94010.6|93960.6|94004|93954|43
1651607500000|2022-05-03 19:51:40|94004.6|93954.6|94012.1|93962.1|94012.1|93962.1|94004.6|93954.6|37
1651607510000|2022-05-03 19:51:50|94011.6|93961.6|94013.4|93963.4|94013.5|93963.5|94008.7|93958.7|36
1651607520000|2022-05-03 19:52:00|94013.2|93963.2|94011.4|93961.4|94014.5|93964.5|94007.8|93957.8|37
1651607530000|2022-05-03 19:52:10|94011.8|93961.8|94008.1|93958.1|94011.8|93961.8|94007.3|93957.3|29
1651607540000|2022-05-03 19:52:20|94007.8|93957.8|94001.9|93951.9|94008.6|93958.6|94001.9|93951.9|29
1651607550000|2022-05-03 19:52:30|94004.1|93954.1|94002.9|93952.9|94004.9|93954.9|94001.4|93951.4|32
1651607560000|2022-05-03 19:52:40|94002|93952|94000.7|93950.7|94003.5|93953.5|94000.4|93950.4|35
1651607570000|2022-05-03 19:52:50|94000.5|93950.5|94003|93953|94003|93953|94000|93950|34
1651607580000|2022-05-03 19:53:00|94002.1|93952.1|94001.5|93951.5|94002.1|93952.1|93999.6|93949.6|54
1651607590000|2022-05-03 19:53:10|94001.7|93951.7|94000.9|93950.9|94002.9|93952.9|94000.2|93950.2|49
1651607600000|2022-05-03 19:53:20|94001|93951|93996|93946|94001.3|93951.3|93993.4|93943.4|46
1651607610000|2022-05-03 19:53:30|93995.1|93945.1|93992.3|93942.3|93995.1|93945.1|93989.7|93939.7|35
1651607620000|2022-05-03 19:53:40|93992.4|93942.4|93991.7|93941.7|93995.9|93945.9|93991.7|93941.7|38
1651607630000|2022-05-03 19:53:50|93991.8|93941.8|93989.7|93939.7|93991.9|93941.9|93986.7|93936.7|39
1651607640000|2022-05-03 19:54:00|93990.7|93940.7|93982.5|93932.5|93992.4|93942.4|93981.6|93931.6|48
1651607650000|2022-05-03 19:54:10|93982.1|93932.1|93980.3|93930.3|93984.5|93934.5|93980.3|93930.3|23
1651607660000|2022-05-03 19:54:20|93981.5|93931.5|93985|93935|93988.4|93938.4|93979.4|93929.4|52
1651607670000|2022-05-03 19:54:30|93984.7|93934.7|93987.7|93937.7|93991.8|93941.8|93984.7|93934.7|31
1651607680000|2022-05-03 19:54:40|93987.2|93937.2|93985.2|93935.2|93989.8|93939.8|93985.2|93935.2|33
1651607690000|2022-05-03 19:54:50|93984.8|93934.8|93985.5|93935.5|93986.5|93936.5|93984.6|93934.6|26
1651607700000|2022-05-03 19:55:00|93986.1|93936.1|93993|93943|93993.1|93943.1|93984.5|93934.5|44
1651607710000|2022-05-03 19:55:10|93991.1|93941.1|93985.5|93935.5|93991.2|93941.2|93982.6|93932.6|50
1651607720000|2022-05-03 19:55:20|93984.7|93934.7|93992.4|93942.4|93992.4|93942.4|93984.7|93934.7|37
1651607730000|2022-05-03 19:55:30|93993.4|93943.4|94000.3|93950.3|94000.3|93950.3|93990.9|93940.9|32
1651607740000|2022-05-03 19:55:40|94006.5|93956.5|93994.8|93944.8|94010.5|93960.5|93993.7|93943.7|51
1651607750000|2022-05-03 19:55:50|93994.9|93944.9|93996.6|93946.6|93996.6|93946.6|93994.1|93944.1|29
1651607760000|2022-05-03 19:56:00|93995.8|93945.8|93996.5|93946.5|94000.3|93950.3|93995.7|93945.7|39
1651607770000|2022-05-03 19:56:10|93996.2|93946.2|93997.2|93947.2|93999.3|93949.3|93995.4|93945.4|36
1651607780000|2022-05-03 19:56:20|93997.5|93947.5|93996.6|93946.6|93999.7|93963.9|93984.9|93946.5|41
1651607790000|2022-05-03 19:56:30|93996|93946|93997|93947|93998.3|93948.3|93995.3|93945.3|39
1651607800000|2022-05-03 19:56:40|93996.9|93946.9|94008.5|93958.5|94016.4|93966.4|93995.6|93945.6|35
1651607810000|2022-05-03 19:56:50|94007.4|93957.4|94006.7|93956.7|94011.4|93961.4|94000.9|93950.9|61
1651607820000|2022-05-03 19:57:00|94004.7|93954.7|94000.6|93950.6|94013.6|93963.6|94000.6|93950.6|46
1651607830000|2022-05-03 19:57:10|94002.1|93952.1|94000.5|93950.5|94004.5|93954.5|93998.5|93948.5|34
1651607840000|2022-05-03 19:57:20|94000.1|93950.1|93999.4|93949.4|94000.2|93950.2|93997.5|93947.5|33
1651607850000|2022-05-03 19:57:30|94000.3|93950.3|93999|93949|94001|93951|93998.7|93948.7|24
1651607860000|2022-05-03 19:57:40|94000.8|93950.8|93994|93944|94000.8|93956.2|93981.2|93941.7|55
1651607870000|2022-05-03 19:57:50|93993.9|93943.9|93991.2|93941.2|93994.8|93944.8|93981.8|93931.8|43
1651607880000|2022-05-03 19:58:00|93990.6|93940.6|93986.6|93936.6|93991.6|93941.6|93984.6|93934.6|61
1651607890000|2022-05-03 19:58:10|93987.3|93937.3|93994.9|93944.9|93995.6|93945.6|93987.2|93937.2|36
1651607900000|2022-05-03 19:58:20|93995.1|93945.1|93994.5|93944.5|93995.1|93945.1|93990.4|93940.4|20
1651607910000|2022-05-03 19:58:30|93993.8|93943.8|93989|93939|93994.1|93944.1|93988.9|93938.9|31
1651607920000|2022-05-03 19:58:40|93988.6|93938.6|93987.3|93937.3|93991.7|93941.7|93985|93935|31
1651607930000|2022-05-03 19:58:50|93986.4|93936.4|93985.8|93935.8|93987.1|93937.1|93985.6|93935.6|17
1651607940000|2022-05-03 19:59:00|93986.7|93936.7|93986.5|93936.5|93987.8|93937.8|93982.8|93932.8|38
1651607950000|2022-05-03 19:59:10|93986.7|93936.7|93982.9|93932.9|93986.9|93936.9|93982.2|93932.2|24
1651607960000|2022-05-03 19:59:20|93984.2|93934.2|93983.2|93933.2|93984.9|93934.9|93981.3|93931.3|27
1651607970000|2022-05-03 19:59:30|93982.9|93932.9|93984.2|93934.2|93985.5|93935.5|93980.7|93930.7|34
1651607980000|2022-05-03 19:59:40|93984.3|93934.3|93988.4|93938.4|93988.4|93938.4|93982.7|93932.7|34
1651607990000|2022-05-03 19:59:50|93988.1|93938.1|93979.8|93954.8|93992.6|93957.4|93979.8|93938|45
1651608000000|2022-05-03 20:00:00|93978.8|93953.8|93990.7|93940.7|93993.1|93953.8|93978.8|93938.8|56
1651608010000|2022-05-03 20:00:10|93990.1|93940.1|93985.4|93935.4|93990.7|93940.7|93983.6|93933.6|42
1651608020000|2022-05-03 20:00:20|93985.1|93935.1|93982.5|93932.5|93986.9|93936.9|93982.5|93932.5|31
1651608030000|2022-05-03 20:00:30|93983.1|93933.1|93993.9|93943.9|93996.4|93946.4|93982.7|93932.7|44
1651608040000|2022-05-03 20:00:40|93994.1|93944.1|93990.5|93940.5|93994.3|93944.3|93986.2|93936.2|56
1651608050000|2022-05-03 20:00:50|93991.2|93941.2|93987.1|93937.1|93993|93943|93984.7|93934.7|57
1651608060000|2022-05-03 20:01:00|93986.8|93936.8|93993.8|93943.8|93997.1|93947.1|93984.2|93934.2|49
1651608070000|2022-05-03 20:01:10|93994.9|93944.9|93996.8|93946.8|93997.9|93947.9|93993.8|93943.8|42
1651608080000|2022-05-03 20:01:20|93996.7|93946.7|93997.9|93947.9|94003.7|93953.7|93996.7|93946.7|35
1651608090000|2022-05-03 20:01:30|93998|93948|94003.8|93953.8|94005.8|93955.8|93994.8|93944.8|28
1651608100000|2022-05-03 20:01:40|94004.4|93954.4|94005.8|93955.8|94006.2|93956.2|94002.5|93952.5|36
1651608110000|2022-05-03 20:01:50|94005.2|93955.2|94004|93954|94005.9|93955.9|94003.7|93953.7|36
1651608120000|2022-05-03 20:02:00|94004.4|93954.4|94008.4|93958.4|94008.8|93958.8|94002.4|93952.4|34
1651608130000|2022-05-03 20:02:10|94008.8|93958.8|94009|93959|94010.8|93960.8|94005.7|93955.7|36
1651608140000|2022-05-03 20:02:20|94008.5|93958.5|94004.7|93954.7|94010.3|93960.3|94004.7|93954.7|39
1651608150000|2022-05-03 20:02:30|94005.9|93955.9|94009.6|93959.6|94009.6|93959.6|94005.9|93955.9|40
1651608160000|2022-05-03 20:02:40|94009|93959|94010.6|93960.6|94011.8|93961.8|94007.4|93957.4|38
1651608170000|2022-05-03 20:02:50|94011.8|93961.8|94009.4|93959.4|94011.8|93961.8|94008.7|93958.7|32
1651608180000|2022-05-03 20:03:00|94009.7|93959.7|94009.3|93959.3|94009.9|93959.9|94008.7|93958.7|27
1651608190000|2022-05-03 20:03:10|94009.5|93959.5|94011.9|93961.9|94011.9|93961.9|94009.2|93959.2|18
1651608200000|2022-05-03 20:03:20|94011.8|93961.8|94012.2|93962.2|94013.7|93963.7|94011.8|93961.8|19
1651608210000|2022-05-03 20:03:30|94012.3|93962.3|94011.2|93961.2|94012.8|93962.8|94011.2|93961.2|31
1651608220000|2022-05-03 20:03:40|94012.2|93962.2|94013.1|93963.1|94014|93964|94011.6|93961.6|22
1651608230000|2022-05-03 20:03:50|94013.2|93963.2|94018.2|93968.2|94019.5|93969.5|94013.2|93963.2|43
1651608240000|2022-05-03 20:04:00|94016.2|93966.2|94018.6|93968.6|94019.5|93969.5|94016.2|93966.2|27
1651608250000|2022-05-03 20:04:10|94018.7|93968.7|94018.1|93968.1|94018.8|93968.8|94017.2|93967.2|14
1651608260000|2022-05-03 20:04:20|94016.9|93966.9|94024.6|93974.6|94025.3|93975.3|94016.9|93966.9|28
1651608270000|2022-05-03 20:04:30|94024.5|93974.5|94027.3|93977.3|94027.3|93977.3|94021.7|93971.7|29
1651608280000|2022-05-03 20:04:40|94024.6|93974.6|94028.4|93978.4|94029.4|93979.4|94024.4|93974.4|22
1651608290000|2022-05-03 20:04:50|94029.5|93979.5|94013.4|93988.4|94029.5|93989.4|94013.4|93974.7|17
1651608300000|2022-05-03 20:05:00|94013.3|93988.3|94022.6|93972.6|94026.6|93988.4|94013.3|93972.4|19
1651608310000|2022-05-03 20:05:10|94023.2|93973.2|94023.7|93973.7|94024.5|93974.5|94022.6|93972.6|13
1651608320000|2022-05-03 20:05:20|94023.6|93973.6|94023.5|93973.5|94024.9|93974.9|94023.2|93973.2|9
1651608330000|2022-05-03 20:05:30|94025.5|93975.5|94021.8|93971.8|94025.5|93975.5|94021.3|93971.3|15
1651608340000|2022-05-03 20:05:40|94021.6|93971.6|94020|93970|94022.2|93972.2|94018.6|93968.6|15
1651608350000|2022-05-03 20:05:50|94019.6|93969.6|94020.1|93970.1|94021.1|93971.1|94018.2|93968.2|18
1651608360000|2022-05-03 20:06:00|94019.2|93969.2|94020.9|93970.9|94021.9|93971.9|94017.9|93967.9|18
1651608370000|2022-05-03 20:06:10|94022|93972|94021.5|93971.5|94022|93972|94013.9|93963.9|18
1651608380000|2022-05-03 20:06:20|94015.7|93965.7|94011.9|93961.9|94015.7|93965.7|94004.2|93954.2|22
1651608390000|2022-05-03 20:06:30|94012.8|93962.8|94010.5|93960.5|94013.4|93963.4|94010|93960|10
1651608400000|2022-05-03 20:06:40|94011|93961|94008.2|93958.2|94013.1|93963.1|94007.1|93957.1|19
1651608410000|2022-05-03 20:06:50|94008.3|93958.3|94007.7|93957.7|94012|93962|94006.4|93956.4|22
1651608420000|2022-05-03 20:07:00|94007.9|93957.9|94008.3|93958.3|94009.1|93959.1|94007.4|93957.4|12
1651608430000|2022-05-03 20:07:10|94007.8|93957.8|94005|93955|94008.1|93958.1|94004.4|93954.4|21
1651608440000|2022-05-03 20:07:20|94006.1|93956.1|94006.3|93956.3|94006.8|93956.8|94005|93955|5
1651608450000|2022-05-03 20:07:30|94003.1|93953.1|94004.7|93954.7|94007.4|93957.4|94003.1|93953.1|13
1651608460000|2022-05-03 20:07:40|94005.2|93955.2|94009|93959|94011.5|93961.5|94004.4|93954.4|9
1651608470000|2022-05-03 20:07:50|94003.4|93953.4|94006.6|93956.6|94006.8|93956.8|94000.6|93950.6|7
1651608480000|2022-05-03 20:08:00|93989.9|93964.9|94004.3|93954.3|94006.4|93964.9|93989.9|93952.9|25
1651608490000|2022-05-03 20:08:10|94004.8|93954.8|94004.6|93954.6|94008.4|93958.4|94003.9|93953.9|21
1651608500000|2022-05-03 20:08:20|94004.8|93954.8|94006.4|93956.4|94006.7|93956.7|94004.8|93954.8|16
1651608510000|2022-05-03 20:08:30|94006.9|93956.9|94008.2|93958.2|94010.1|93960.1|94006.7|93956.7|11
1651608520000|2022-05-03 20:08:40|94008.3|93958.3|94008.5|93958.5|94008.5|93958.5|94008.2|93958.2|3
1651608530000|2022-05-03 20:08:50|94005.7|93955.7|93997.5|93947.5|94005.7|93955.7|93997.5|93947.5|20
1651608540000|2022-05-03 20:09:00|93999.5|93949.5|93986.3|93936.3|93999.5|93949.5|93984.9|93934.9|29
1651608550000|2022-05-03 20:09:10|93984.1|93934.1|93972|93922|93984.1|93934.1|93957.5|93907.5|54
1651608560000|2022-05-03 20:09:20|93971.9|93921.9|93972|93922|93974.7|93924.7|93968.3|93918.3|45
1651608570000|2022-05-03 20:09:30|93972.7|93922.7|93972.2|93922.2|93973.6|93923.6|93970.8|93920.8|32
1651608580000|2022-05-03 20:09:40|93972|93922|93982.7|93932.7|93984.6|93934.6|93971.6|93921.6|36
1651608590000|2022-05-03 20:09:50|93982.3|93932.3|93984.2|93934.2|93984.2|93934.2|93979.5|93929.5|32
1651608600000|2022-05-03 20:10:00|93984|93934|93972.7|93922.7|93985.7|93935.7|93972.7|93922.7|35
1651608610000|2022-05-03 20:10:10|93972|93922|93971.9|93921.9|93974.5|93924.5|93971|93921|36
1651608620000|2022-05-03 20:10:20|93971.7|93921.7|93972.7|93922.7|93972.7|93922.7|93970.5|93920.5|20
1651608630000|2022-05-03 20:10:30|93971.9|93921.9|93976.6|93926.6|93976.8|93926.8|93971.6|93921.6|17
1651608640000|2022-05-03 20:10:40|93976.4|93926.4|93974.5|93924.5|93977.6|93927.6|93974.1|93924.1|18
1651608650000|2022-05-03 20:10:50|93973.3|93923.3|93974.8|93924.8|93975.7|93925.7|93972.1|93922.1|17
1651608660000|2022-05-03 20:11:00|93974.5|93924.5|93975.6|93925.6|93975.6|93925.6|93974.4|93924.4|9
1651608670000|2022-05-03 20:11:10|93976.5|93926.5|93974|93924|93976.5|93926.5|93973.5|93923.5|15
1651608680000|2022-05-03 20:11:20|93974.2|93924.2|93976.6|93926.6|93977.7|93927.7|93974|93924|12
1651608690000|2022-05-03 20:11:30|93976.5|93926.5|93975.2|93925.2|93977.1|93927.1|93974.4|93924.4|15
1651608700000|2022-05-03 20:11:40|93976.7|93926.7|93975.7|93925.7|93976.7|93926.7|93974.5|93924.5|16
1651608710000|2022-05-03 20:11:50|93975.9|93925.9|93972.7|93922.7|93975.9|93925.9|93971.6|93921.6|13
1651608720000|2022-05-03 20:12:00|93972.9|93922.9|93971|93921|93976.8|93926.8|93971|93921|17
1651608730000|2022-05-03 20:12:10|93971.2|93921.2|93970.8|93920.8|93971.9|93921.9|93970.7|93920.7|19
1651608740000|2022-05-03 20:12:20|93971|93921|93972.9|93922.9|93973.1|93923.1|93967.7|93917.7|27
1651608750000|2022-05-03 20:12:30|93971.7|93921.7|93973.7|93923.7|93974.9|93924.9|93971.7|93921.7|21
1651608760000|2022-05-03 20:12:40|93973.2|93923.2|93973.6|93923.6|93974.6|93924.6|93973|93923|8
1651608770000|2022-05-03 20:12:50|93974.5|93924.5|93962.1|93937.1|93974.9|93938.5|93961.1|93923.5|10
1651608780000|2022-05-03 20:13:00|93963|93938|93977.4|93927.4|93977.4|93938|93963|93921.8|22
1651608790000|2022-05-03 20:13:10|93977.3|93927.3|93978.6|93928.6|93982.7|93932.7|93976.5|93926.5|24
1651608800000|2022-05-03 20:13:20|93977.4|93927.4|93977|93927|93978|93928|93974|93924|18
1651608810000|2022-05-03 20:13:30|93974.5|93924.5|93979.5|93929.5|93980|93930|93974.5|93924.5|9
1651608820000|2022-05-03 20:13:40|93977|93927|93976.1|93926.1|93981.5|93931.5|93975|93925|8
1651608830000|2022-05-03 20:13:50|93975.2|93925.2|93978|93928|93978|93928|93975.2|93925.2|14
1651608840000|2022-05-03 20:14:00|93978.3|93928.3|93981.6|93931.6|93984|93934|93978.3|93928.3|27
1651608850000|2022-05-03 20:14:10|93981.7|93931.7|93981.7|93931.7|93981.9|93931.9|93979.3|93929.3|19
1651608860000|2022-05-03 20:14:20|93983.4|93933.4|93983.1|93933.1|93984.3|93934.3|93980.1|93930.1|16
1651608870000|2022-05-03 20:14:30|93983.7|93933.7|93983.6|93933.6|93985.1|93935.1|93983.1|93933.1|11
1651608880000|2022-05-03 20:14:40|93983.2|93933.2|93982.5|93932.5|93983.3|93933.3|93981.4|93931.4|16
1651608890000|2022-05-03 20:14:50|93983.2|93933.2|93981.5|93931.5|93983.6|93933.6|93980.1|93930.1|15
1651608900000|2022-05-03 20:15:00|93983.6|93933.6|93987.5|93937.5|93992|93942|93977.7|93927.7|32
1651608910000|2022-05-03 20:15:10|93985.4|93935.4|93985.2|93935.2|93986.5|93936.5|93984.7|93934.7|19
1651608920000|2022-05-03 20:15:20|93985|93935|93986.2|93936.2|93986.2|93936.2|93982.9|93932.9|19
1651608930000|2022-05-03 20:15:30|93986|93936|93986.2|93936.2|93991.7|93941.7|93986|93936|14
1651608940000|2022-05-03 20:15:40|93986.5|93936.5|93986.8|93936.8|93988.6|93938.6|93984.5|93934.5|22
1651608950000|2022-05-03 20:15:50|93988.1|93938.1|93990|93940|93990.1|93940.1|93986.4|93936.4|19
1651608960000|2022-05-03 20:16:00|93990.1|93940.1|93997.8|93947.8|94000.5|93950.5|93990.1|93940.1|31
1651608970000|2022-05-03 20:16:10|93997.9|93947.9|93996.6|93946.6|93997.9|93947.9|93996.6|93946.6|15
1651608980000|2022-05-03 20:16:20|93995.3|93945.3|93994.9|93944.9|93996.5|93946.5|93994.1|93944.1|8
1651608990000|2022-05-03 20:16:30|93995|93945|93991.8|93941.8|93995|93945|93990.5|93940.5|20
1651609000000|2022-05-03 20:16:40|93991.5|93941.5|93987.5|93937.5|93991.5|93941.5|93986.6|93936.6|17
1651609010000|2022-05-03 20:16:50|93987.8|93937.8|93989.7|93939.7|93990.8|93940.8|93987.8|93937.8|9
1651609020000|2022-05-03 20:17:00|93989.9|93939.9|93990.2|93940.2|93990.3|93940.3|93989|93939|13
1651609030000|2022-05-03 20:17:10|93990.3|93940.3|93990.5|93940.5|93993.4|93943.4|93989.8|93939.8|10
1651609040000|2022-05-03 20:17:20|93990.2|93940.2|93993.5|93943.5|93995.5|93945.5|93989.8|93939.8|11
1651609050000|2022-05-03 20:17:30|93995.9|93945.9|93992.2|93942.2|93995.9|93945.9|93991.3|93941.3|10
1651609060000|2022-05-03 20:17:40|93991.5|93941.5|93991.9|93941.9|93993.2|93943.2|93991.1|93941.1|15
1651609070000|2022-05-03 20:17:50|93992.1|93942.1|93993.1|93943.1|93993.1|93943.1|93991.8|93941.8|8
1651609080000|2022-05-03 20:18:00|93992.8|93942.8|93992.5|93942.5|93994.5|93944.5|93992.3|93942.3|7
1651609090000|2022-05-03 20:18:10|93992.6|93942.6|93992.4|93942.4|93993.4|93943.4|93991.4|93941.4|12
1651609100000|2022-05-03 20:18:20|93993.2|93943.2|93992.1|93942.1|93994.5|93944.5|93992.1|93942.1|15
1651609110000|2022-05-03 20:18:30|93993.7|93943.7|93994.1|93944.1|93994.1|93944.1|93991.5|93941.5|8
1651609120000|2022-05-03 20:18:40|93992.9|93942.9|93994.3|93944.3|93994.7|93944.7|93992.4|93942.4|7
1651609130000|2022-05-03 20:18:50|93993.6|93943.6|93994.8|93944.8|93995.9|93945.9|93993.5|93943.5|10
1651609140000|2022-05-03 20:19:00|93996.4|93946.4|93990.3|93940.3|93996.4|93946.4|93990.3|93940.3|15
1651609150000|2022-05-03 20:19:10|93991.3|93941.3|93990.9|93940.9|93993.9|93943.9|93989.9|93939.9|10
1651609160000|2022-05-03 20:19:20|93989.7|93939.7|93992.1|93942.1|93992.8|93942.8|93989.6|93939.6|14
1651609170000|2022-05-03 20:19:30|93992.6|93942.6|93975.9|93950.9|93993.4|93951.9|93975.9|93934.9|25
1651609180000|2022-05-03 20:19:40|93976.1|93951.1|93988.3|93938.3|93988.3|93951.9|93976.1|93936.9|13
1651609190000|2022-05-03 20:19:50|93988.1|93938.1|93989.8|93939.8|93990|93940|93987.4|93937.4|8
1651609200000|2022-05-03 20:20:00|93989.5|93939.5|93990.8|93940.8|93990.9|93940.9|93989.5|93939.5|10
1651609210000|2022-05-03 20:20:10|93990.6|93940.6|93990.4|93940.4|93991.2|93941.2|93989.9|93939.9|8
1651609220000|2022-05-03 20:20:20|93990.3|93940.3|93990.2|93940.2|93992.6|93942.6|93989.1|93939.1|18
1651609230000|2022-05-03 20:20:30|93989.4|93939.4|93991|93941|93994.3|93944.3|93989.2|93939.2|20
1651609240000|2022-05-03 20:20:40|93991.4|93941.4|93992.8|93942.8|93993.1|93943.1|93990.7|93940.7|17
1651609250000|2022-05-03 20:20:50|93992.6|93942.6|93993.4|93943.4|93995.7|93945.7|93991.3|93941.3|17
1651609260000|2022-05-03 20:21:00|93994.7|93944.7|93997.3|93947.3|93997.7|93947.7|93993.2|93943.2|25
1651609270000|2022-05-03 20:21:10|93996.1|93946.1|93998.6|93948.6|93998.8|93948.8|93995.8|93945.8|9
1651609280000|2022-05-03 20:21:20|93997|93947|93997.6|93947.6|93998.2|93948.2|93997|93947|14
1651609290000|2022-05-03 20:21:30|93997.2|93947.2|93997.2|93947.2|93998.7|93948.7|93996.2|93946.2|11
1651609300000|2022-05-03 20:21:40|93997.5|93947.5|94000.6|93950.6|94000.8|93950.8|93997.1|93947.1|25
1651609310000|2022-05-03 20:21:50|94000.7|93950.7|93999.5|93949.5|94001.6|93951.6|93999.5|93949.5|28
1651609320000|2022-05-03 20:22:00|93999.7|93949.7|93985.2|93935.2|93999.7|93949.7|93984.5|93934.5|37
1651609330000|2022-05-03 20:22:10|93985.5|93935.5|93987.4|93937.4|93987.6|93937.6|93984.5|93934.5|20
1651609340000|2022-05-03 20:22:20|93987.6|93937.6|93987.5|93937.5|93988.6|93938.6|93985.4|93935.4|18
1651609350000|2022-05-03 20:22:30|93987.6|93937.6|93987.4|93937.4|93989.8|93939.8|93985.6|93935.6|14
1651609360000|2022-05-03 20:22:40|93987.1|93937.1|93986.3|93936.3|93987.5|93937.5|93986|93936|20
1651609370000|2022-05-03 20:22:50|93986.4|93936.4|93986.8|93936.8|93988|93950.4|93973.6|93936.4|18
1651609380000|2022-05-03 20:23:00|93987.1|93937.1|93988.9|93938.9|93989.2|93939.2|93986.3|93936.3|29
1651609390000|2022-05-03 20:23:10|93989.3|93939.3|93989.9|93939.9|93990.5|93940.5|93988.7|93938.7|20
1651609400000|2022-05-03 20:23:20|93990|93940|93993.1|93943.1|93993.1|93943.1|93988.9|93938.9|16
1651609410000|2022-05-03 20:23:30|93992.9|93942.9|93993.1|93943.1|93993.3|93943.3|93992.3|93942.3|6
1651609420000|2022-05-03 20:23:40|93994|93944|93990.4|93940.4|93994|93944|93989.4|93939.4|12
1651609430000|2022-05-03 20:23:50|93990.1|93940.1|93991|93941|93992.6|93942.6|93989.6|93939.6|16
1651609440000|2022-05-03 20:24:00|93990.9|93940.9|93990.4|93940.4|93991.5|93941.5|93989.6|93939.6|13
1651609450000|2022-05-03 20:24:10|93990.1|93940.1|93978.4|93953.4|93990.1|93954.8|93978.4|93938.9|12
1651609460000|2022-05-03 20:24:20|93979.2|93954.2|93990.5|93940.5|93991.5|93954.2|93978.3|93940.2|18
1651609470000|2022-05-03 20:24:30|93990|93940|93978.5|93953.5|93990.8|93954.8|93978.1|93939.2|16
1651609480000|2022-05-03 20:24:40|93977.8|93952.8|93993.4|93943.4|93993.4|93953.6|93977.6|93941.5|13
1651609490000|2022-05-03 20:24:50|93992.8|93942.8|93997|93947|93997|93947|93992.8|93942.8|11
1651609500000|2022-05-03 20:25:00|93993.8|93943.8|93996.2|93946.2|93997.9|93947.9|93993.1|93943.1|18
1651609510000|2022-05-03 20:25:10|93995.8|93945.8|93996.5|93946.5|93998.1|93948.1|93995|93945|11
1651609520000|2022-05-03 20:25:20|93996.7|93946.7|93997.4|93947.4|93998.1|93948.1|93996.7|93946.7|9
1651609530000|2022-05-03 20:25:30|93997.2|93947.2|93995.1|93945.1|93997.3|93947.3|93995.1|93945.1|5
1651609540000|2022-05-03 20:25:40|93995.2|93945.2|93995.1|93945.1|93995.8|93945.8|93994.6|93944.6|11
1651609550000|2022-05-03 20:25:50|93994.8|93944.8|93983.4|93958.4|93996.6|93959|93983.4|93944.8|13
1651609560000|2022-05-03 20:26:00|93984|93959|93996.5|93946.5|93996.5|93959.1|93982.6|93946.5|7
1651609570000|2022-05-03 20:26:10|93995|93945|93997|93947|93997|93947|93995|93945|4
1651609580000|2022-05-03 20:26:20|93983.7|93958.7|93983.3|93958.3|93996.5|93958.7|93982.4|93944.5|15
1651609590000|2022-05-03 20:26:30|93983.8|93958.8|93994.9|93944.9|93996.7|93958.8|93982.4|93944.9|5
1651609600000|2022-05-03 20:26:40|93994.3|93944.3|93994.4|93944.4|93995.2|93945.2|93994|93944|10
1651609610000|2022-05-03 20:26:50|93995.5|93945.5|93981|93956|93995.5|93957|93980.3|93945.5|8
1651609620000|2022-05-03 20:27:00|93981.9|93956.9|93995.8|93945.8|93998|93957.5|93981.9|93944|13
1651609630000|2022-05-03 20:27:10|93996|93946|93995|93945|93997.9|93958.9|93983.7|93944.1|9
1651609640000|2022-05-03 20:27:20|93994.4|93944.4|93993.8|93943.8|93994.4|93944.4|93990.9|93940.9|6
1651609650000|2022-05-03 20:27:30|93994.5|93944.5|93999|93949|93999|93949|93994.5|93944.5|6
1651609660000|2022-05-03 20:27:40|93997.3|93947.3|93997.6|93947.6|93997.6|93947.6|93997.3|93947.3|2
1651609680000|2022-05-03 20:28:00|93995.4|93945.4|93995.5|93945.5|93996|93958.9|93983.9|93945|5
1651609690000|2022-05-03 20:28:10|93993.5|93943.5|93994|93944|93994|93944|93993.5|93943.5|2
1651609700000|2022-05-03 20:28:20|93983.9|93958.9|93983.4|93958.4|93983.9|93958.9|93983.4|93958.4|2
1651609710000|2022-05-03 20:28:30|93983.6|93958.6|93983.3|93958.3|93983.6|93958.6|93983.3|93958.3|2
1651609720000|2022-05-03 20:28:40|93995.5|93945.5|93983.9|93958.9|93995.5|93958.9|93983.7|93945.5|4
1651609730000|2022-05-03 20:28:50|93982.6|93957.6|93991.3|93941.3|93995.5|93957.6|93982.6|93940.9|6
1651609740000|2022-05-03 20:29:00|93991.7|93941.7|93999.2|93949.2|94001.1|93958.6|93981.5|93939.8|22
1651609750000|2022-05-03 20:29:10|94000.6|93950.6|93992.9|93967.9|94004.1|93967.9|93991.7|93948.9|24
1651609760000|2022-05-03 20:29:20|93991.5|93966.5|94004.6|93954.6|94005.1|93966.6|93991.5|93952.2|24
1651609770000|2022-05-03 20:29:30|94004.4|93954.4|94001.7|93951.7|94004.4|93954.4|94001.6|93951.6|21
1651609780000|2022-05-03 20:29:40|94002|93952|93997.5|93947.5|94002.2|93952.2|93996.8|93946.8|27
1651609790000|2022-05-03 20:29:50|93997.4|93947.4|93998.9|93948.9|93999|93949|93995.5|93945.5|24
1651609800000|2022-05-03 20:30:00|93998|93948|94000.1|93950.1|94008.8|93958.8|93995|93945|36
1651609810000|2022-05-03 20:30:10|94000|93950|93999.6|93949.6|94000.8|93950.8|93996.2|93946.2|22
1651609820000|2022-05-03 20:30:20|94000.4|93950.4|93976.2|93926.2|94035.4|93950.4|93959.5|93870.2|39
1651609830000|2022-05-03 20:30:30|93977.6|93927.6|93971.2|93921.2|93977.6|93927.6|93971|93921|15
1651609840000|2022-05-03 20:30:40|93977|93927|93977.5|93927.5|93979.5|93929.5|93972.5|93922.5|19
1651609850000|2022-05-03 20:30:50|93979.8|93929.8|93977.2|93927.2|93979.9|93929.9|93975|93925|22
1651609860000|2022-05-03 20:31:00|93978|93928|93978.8|93928.8|93981.5|93931.5|93976.7|93926.7|20
1651609870000|2022-05-03 20:31:10|93978|93928|93979.6|93929.6|93980.9|93930.9|93978|93928|15
1651609880000|2022-05-03 20:31:20|93980|93930|93979.2|93929.2|93980|93930|93978.6|93928.6|8
1651609890000|2022-05-03 20:31:30|93977.7|93927.7|93978.1|93928.1|93978.1|93928.1|93976|93926|9
1651609900000|2022-05-03 20:31:40|93977.2|93927.2|93980.3|93930.3|93980.3|93930.3|93977.2|93927.2|8
1651609910000|2022-05-03 20:31:50|93978.8|93928.8|93978.7|93928.7|93979.8|93929.8|93978.7|93928.7|3
1651609920000|2022-05-03 20:32:00|93979.9|93929.9|93978.7|93928.7|93980.1|93930.1|93977.6|93927.6|23
1651609930000|2022-05-03 20:32:10|93978.3|93928.3|93981.1|93931.1|93981.6|93931.6|93978.3|93928.3|16
1651609940000|2022-05-03 20:32:20|93979.8|93929.8|93980|93930|93980.6|93930.6|93979.8|93929.8|4
1651609950000|2022-05-03 20:32:30|93978.5|93928.5|93982.1|93932.1|93982.1|93932.1|93978.5|93928.5|7
1651609960000|2022-05-03 20:32:40|93983.8|93933.8|93982.8|93932.8|93983.9|93933.9|93971.8|93921.8|26
1651609970000|2022-05-03 20:32:50|93983.4|93933.4|93981|93931|93983.4|93933.4|93978.4|93928.4|3
1651609980000|2022-05-03 20:33:00|93982.2|93932.2|93981.4|93931.4|93982.2|93932.2|93980.1|93930.1|10
1651609990000|2022-05-03 20:33:10|93980.6|93930.6|93981.9|93931.9|93981.9|93931.9|93980|93930|10
1651610000000|2022-05-03 20:33:20|93976.7|93926.7|93978.1|93928.1|93979.2|93929.2|93975.5|93925.5|9
1651610010000|2022-05-03 20:33:30|93970.2|93945.2|93982.9|93932.9|93983.1|93945.2|93968.4|93931.3|6
1651610020000|2022-05-03 20:33:40|93982.4|93932.4|93980.8|93930.8|93982.4|93932.4|93980.8|93930.8|3
1651610040000|2022-05-03 20:34:00|93984.2|93934.2|93982|93932|93984.2|93934.2|93980.7|93930.7|11
1651610050000|2022-05-03 20:34:10|93982.2|93932.2|93980.4|93930.4|93982.2|93944.3|93969.3|93928.1|37
1651610060000|2022-05-03 20:34:20|93980.9|93930.9|93979.5|93929.5|93981.8|93931.8|93978.1|93928.1|24
1651610070000|2022-05-03 20:34:30|93979.1|93929.1|93979.5|93929.5|93980.7|93930.7|93979|93929|8
1651610080000|2022-05-03 20:34:40|93980.2|93930.2|93982.7|93932.7|93982.7|93932.7|93980.1|93930.1|8
1651610090000|2022-05-03 20:34:50|93984.8|93934.8|93983.7|93933.7|93984.8|93934.8|93983.7|93933.7|3
1651610100000|2022-05-03 20:35:00|93984.8|93934.8|93988|93938|93996.2|93946.2|93983.3|93933.3|53
1651610110000|2022-05-03 20:35:10|93988.2|93938.2|93988.5|93938.5|93988.9|93938.9|93987.2|93937.2|10
1651610120000|2022-05-03 20:35:20|93989.3|93939.3|93989.4|93939.4|93990|93940|93988.1|93938.1|8
1651610130000|2022-05-03 20:35:30|93988.4|93938.4|93988.4|93938.4|93990.8|93940.8|93987.2|93937.2|24
1651610140000|2022-05-03 20:35:40|93987|93937|93987.2|93937.2|93987.2|93937.2|93985.8|93935.8|8
1651610150000|2022-05-03 20:35:50|93987.8|93937.8|93988.9|93938.9|93988.9|93938.9|93986.5|93936.5|12
1651610160000|2022-05-03 20:36:00|93986.7|93936.7|93983.6|93933.6|93987.2|93937.2|93982.4|93932.4|29
1651610170000|2022-05-03 20:36:10|93982.7|93932.7|93981.8|93931.8|93985.1|93935.1|93981.6|93931.6|45
1651610180000|2022-05-03 20:36:20|93981.3|93931.3|93982|93932|93983.2|93933.2|93981.3|93931.3|8
1651610190000|2022-05-03 20:36:30|93981.4|93931.4|93987|93937|93988.4|93938.4|93981.1|93931.1|16
1651610200000|2022-05-03 20:36:40|93986.7|93936.7|94008.8|93958.8|94011.6|93961.6|93986.7|93936.7|33
1651610210000|2022-05-03 20:36:50|94051.4|93912.9|93998.4|93948.4|94051.4|93957.9|93997.2|93912.9|30
1651610220000|2022-05-03 20:37:00|93999.1|93949.1|93997.2|93947.2|93999.9|93949.9|93997.1|93947.1|29
1651610230000|2022-05-03 20:37:10|93997.6|93947.6|93995.3|93945.3|93997.6|93947.6|93995.3|93945.3|3
1651610240000|2022-05-03 20:37:20|93994.3|93944.3|93995.4|93945.4|93997.5|93947.5|93994.1|93944.1|9
1651610250000|2022-05-03 20:37:30|93994.4|93944.4|93994.8|93944.8|93994.8|93944.8|93993.7|93943.7|3
1651610260000|2022-05-03 20:37:40|93996|93946|93997.7|93947.7|93998.6|93948.6|93994.4|93944.4|28
1651610270000|2022-05-03 20:37:50|93997.5|93947.5|93995.2|93945.2|93998.4|93948.4|93994.5|93944.5|17
1651610280000|2022-05-03 20:38:00|93996.9|93946.9|93996.3|93946.3|93997|93947|93995.3|93945.3|29
1651610290000|2022-05-03 20:38:10|93996.5|93946.5|93996.1|93946.1|93997|93947|93995.4|93945.4|21
1651610300000|2022-05-03 20:38:20|93995.8|93945.8|93992.7|93942.7|93995.8|93945.8|93992.7|93942.7|23
1651610310000|2022-05-03 20:38:30|93995|93945|93997|93947|93997.3|93947.3|93992.9|93942.9|13
1651610320000|2022-05-03 20:38:40|93997.5|93947.5|93997.3|93947.3|93997.7|93947.7|93995.1|93945.1|18
1651610330000|2022-05-03 20:38:50|93994.6|93944.6|93997.4|93947.4|93997.4|93947.4|93994.6|93944.6|5
1651610340000|2022-05-03 20:39:00|93996.9|93946.9|93996|93946|93998|93948|93996|93946|11
1651610350000|2022-05-03 20:39:10|93995.8|93945.8|93996.2|93946.2|93997|93947|93995.8|93945.8|5
1651610360000|2022-05-03 20:39:20|93995.5|93945.5|93996.2|93946.2|93996.5|93946.5|93994.6|93944.6|7
1651610370000|2022-05-03 20:39:30|93996.1|93946.1|93996.8|93946.8|93997.4|93947.4|93995.9|93945.9|6
1651610380000|2022-05-03 20:39:40|93996.5|93946.5|93994.2|93944.2|93996.8|93946.8|93994.2|93944.2|9
1651610390000|2022-05-03 20:39:50|93993.9|93943.9|93992.4|93942.4|93995.9|93957.6|93982.6|93942.4|10
1651610400000|2022-05-03 20:40:00|93993|93943|93997.2|93947.2|93997.9|93947.9|93992.8|93942.8|19
1651610410000|2022-05-03 20:40:10|93997.9|93947.9|93997.4|93947.4|93998.4|93948.4|93997.1|93947.1|13
1651610420000|2022-05-03 20:40:20|93998|93948|93999.2|93949.2|94000|93950|93996.6|93946.6|24
1651610430000|2022-05-03 20:40:30|93999|93949|93999.6|93949.6|94001.1|93951.1|93998.6|93948.6|23
1651610440000|2022-05-03 20:40:40|93999.1|93949.1|93999.7|93949.7|94000.4|93950.4|93998.3|93948.3|16
1651610450000|2022-05-03 20:40:50|94000.5|93950.5|94001.1|93951.1|94001.2|93951.2|93999.9|93949.9|21
1651610460000|2022-05-03 20:41:00|94001|93951|94000.2|93950.2|94001.3|93951.3|94000.2|93950.2|18
1651610470000|2022-05-03 20:41:10|94000.7|93950.7|93999.8|93949.8|94000.7|93950.7|93999.2|93949.2|20
1651610480000|2022-05-03 20:41:20|93999.6|93949.6|94000.6|93950.6|94001|93951|93999.3|93949.3|24
1651610490000|2022-05-03 20:41:30|93999.6|93949.6|93995.7|93945.7|94000.7|93950.7|93995.7|93945.7|29
1651610500000|2022-05-03 20:41:40|93995.3|93945.3|93994.3|93944.3|93996.5|93946.5|93993.6|93943.6|13
1651610510000|2022-05-03 20:41:50|93993.4|93943.4|93996.1|93946.1|93996.1|93946.1|93992.6|93942.6|8
1651610520000|2022-05-03 20:42:00|93996.3|93946.3|93996.6|93946.6|93997.3|93947.3|93995.3|93945.3|16
1651610530000|2022-05-03 20:42:10|93996.5|93946.5|93997|93947|93997.3|93947.3|93996.5|93946.5|5
1651610540000|2022-05-03 20:42:20|93997.3|93947.3|93996.8|93946.8|93997.8|93947.8|93996.2|93946.2|12
1651610550000|2022-05-03 20:42:30|93996.3|93946.3|93997.2|93947.2|93998|93948|93996.3|93946.3|11
1651610560000|2022-05-03 20:42:40|93998.6|93948.6|93996|93946|93998.6|93948.6|93996|93946|5
1651610570000|2022-05-03 20:42:50|93995.9|93945.9|93995.8|93945.8|93995.9|93945.9|93995.8|93945.8|2
1651610580000|2022-05-03 20:43:00|93995.7|93945.7|93996.5|93946.5|93996.5|93946.5|93995.7|93945.7|4
1651610590000|2022-05-03 20:43:10|93994.9|93944.9|93998.9|93948.9|93999.2|93949.2|93994|93944|10
1651610600000|2022-05-03 20:43:20|93994.2|93944.2|93996|93946|93997.4|93947.4|93994.2|93944.2|6
1651610610000|2022-05-03 20:43:30|93996.5|93946.5|93996.3|93946.3|93996.5|93946.5|93995.1|93945.1|4
1651610620000|2022-05-03 20:43:40|93996.9|93946.9|93997.3|93947.3|93997.6|93947.6|93996.9|93946.9|3
1651610630000|2022-05-03 20:43:50|93997.8|93947.8|93995.6|93945.6|93997.9|93947.9|93995|93945|9
1651610640000|2022-05-03 20:44:00|93995.9|93945.9|93995.8|93945.8|93997.3|93947.3|93995.3|93945.3|6
1651610650000|2022-05-03 20:44:10|93996.2|93946.2|93996.5|93946.5|93997.1|93947.1|93995|93945|7
1651610660000|2022-05-03 20:44:20|93995.2|93945.2|93996.7|93946.7|93997.2|93947.2|93993.5|93943.5|5
1651610670000|2022-05-03 20:44:30|93996|93946|93996.9|93946.9|93996.9|93946.9|93996|93946|4
1651610680000|2022-05-03 20:44:40|93997.6|93947.6|93996.3|93946.3|93997.6|93947.6|93996.3|93946.3|3
1651610690000|2022-05-03 20:44:50|93995.4|93945.4|93996.7|93946.7|93997.2|93947.2|93995.4|93945.4|9
1651610700000|2022-05-03 20:45:00|93997.2|93947.2|93994.5|93944.5|93997.2|93947.2|93992.3|93942.3|25
1651610710000|2022-05-03 20:45:10|93994.1|93944.1|93993.4|93943.4|93994.9|93944.9|93991.9|93941.9|7
1651610720000|2022-05-03 20:45:20|93992.1|93942.1|93992.2|93942.2|93993.3|93943.3|93992.1|93942.1|10
1651610730000|2022-05-03 20:45:30|93992.7|93942.7|93989.8|93939.8|93993.4|93943.4|93988|93938|10
1651610740000|2022-05-03 20:45:40|93987.4|93937.4|93989.7|93939.7|93990.1|93940.1|93987.4|93937.4|15
1651610750000|2022-05-03 20:45:50|93991.2|93941.2|93991.1|93941.1|93991.2|93941.2|93990.3|93940.3|7
1651610760000|2022-05-03 20:46:00|93990.7|93940.7|93990.1|93940.1|93991.6|93941.6|93989.1|93939.1|18
1651610770000|2022-05-03 20:46:10|93990.2|93940.2|93991.1|93941.1|93991.4|93941.4|93990|93940|9
1651610780000|2022-05-03 20:46:20|93990.8|93940.8|93991.1|93941.1|93991.4|93941.4|93990.4|93940.4|5
1651610790000|2022-05-03 20:46:30|93990.8|93940.8|93990.1|93940.1|93991.6|93949.4|93974.4|93937.8|21
1651610800000|2022-05-03 20:46:40|93991.2|93941.2|93991.5|93941.5|93991.5|93941.5|93991.2|93941.2|3
1651610810000|2022-05-03 20:46:50|93989.3|93939.3|93991|93941|93991|93941|93988.1|93938.1|20
1651610820000|2022-05-03 20:47:00|93990.9|93940.9|93990.3|93940.3|93993|93943|93989.8|93939.8|11
1651610830000|2022-05-03 20:47:10|93990.7|93940.7|93983.9|93933.9|93990.8|93940.8|93979.8|93929.8|33
1651610840000|2022-05-03 20:47:20|93983.3|93933.3|93983.4|93933.4|93983.7|93933.7|93983.3|93933.3|3
1651610850000|2022-05-03 20:47:30|93986.7|93936.7|93983.2|93933.2|93986.7|93936.7|93982.3|93932.3|11
1651610860000|2022-05-03 20:47:40|93983|93933|93983.7|93933.7|93983.7|93933.7|93982.9|93932.9|6
1651610870000|2022-05-03 20:47:50|93984|93934|93980.5|93930.5|93984|93934|93980.5|93930.5|16
1651610880000|2022-05-03 20:48:00|93981|93931|93980.5|93930.5|93982.9|93932.9|93980.5|93930.5|10
1651610890000|2022-05-03 20:48:10|93980.4|93930.4|93980.9|93930.9|93982.4|93932.4|93980.4|93930.4|8
1651610900000|2022-05-03 20:48:20|93982|93932|93977.5|93927.5|93982|93932|93975.9|93925.9|23
1651610910000|2022-05-03 20:48:30|93977.7|93927.7|93977.3|93927.3|93978.7|93928.7|93975.3|93925.3|16
1651610920000|2022-05-03 20:48:40|93976.4|93926.4|93975.6|93925.6|93977.1|93927.1|93975.5|93925.5|16
1651610930000|2022-05-03 20:48:50|93975.2|93925.2|93976|93926|93976.3|93926.3|93975.2|93925.2|3
1651610940000|2022-05-03 20:49:00|93976.9|93926.9|93979.4|93929.4|93979.4|93929.4|93974.8|93924.8|17
1651610950000|2022-05-03 20:49:10|93977.7|93927.7|93980.3|93930.3|93981.5|93931.5|93977.6|93927.6|35
1651610960000|2022-05-03 20:49:20|93981.9|93931.9|93980.1|93930.1|93984.5|93934.5|93977.9|93927.9|17
1651610970000|2022-05-03 20:49:30|93978.9|93928.9|93978.6|93928.6|93981.4|93931.4|93978.5|93928.5|24
1651610980000|2022-05-03 20:49:40|93978.4|93928.4|93978.8|93928.8|93982.2|93932.2|93977.6|93927.6|15
1651610990000|2022-05-03 20:49:50|93978.4|93928.4|93981.8|93931.8|93982.4|93932.4|93978.4|93928.4|18
1651611000000|2022-05-03 20:50:00|93982.1|93932.1|93980.5|93930.5|93982.1|93932.1|93977|93927|28
1651611010000|2022-05-03 20:50:10|93980|93930|93981.8|93931.8|93982.3|93932.3|93979.2|93929.2|23
1651611020000|2022-05-03 20:50:20|93982.5|93932.5|93982.5|93932.5|93984.5|93934.5|93980.6|93930.6|20
1651611030000|2022-05-03 20:50:30|93982.1|93932.1|93982.6|93932.6|93984.1|93934.1|93981.1|93931.1|14
1651611040000|2022-05-03 20:50:40|93983.1|93933.1|93983.9|93933.9|93983.9|93933.9|93981.8|93931.8|19
1651611050000|2022-05-03 20:50:50|93985.1|93935.1|93984.6|93934.6|93986.4|93936.4|93983.7|93933.7|30
1651611060000|2022-05-03 20:51:00|93987.4|93937.4|93986.3|93936.3|93987.4|93937.4|93985.1|93935.1|27
1651611070000|2022-05-03 20:51:10|93986.1|93936.1|93990.3|93940.3|93991|93941|93985.9|93935.9|23
1651611080000|2022-05-03 20:51:20|93990.5|93940.5|93989.1|93939.1|93990.9|93940.9|93988.8|93938.8|4
1651611090000|2022-05-03 20:51:30|93992.2|93942.2|93988.9|93938.9|93992.2|93942.2|93987.4|93937.4|11
1651611100000|2022-05-03 20:51:40|93988.7|93938.7|93988.8|93938.8|93989.3|93939.3|93987.8|93937.8|4
1651611110000|2022-05-03 20:51:50|93988|93938|93987|93937|93988|93938|93987|93937|3
1651611120000|2022-05-03 20:52:00|93987.6|93937.6|93986.6|93936.6|93989.3|93939.3|93986.6|93936.6|3
1651611130000|2022-05-03 20:52:10|93986.9|93936.9|93990.9|93940.9|93992.9|93942.9|93986.9|93936.9|3
1651611140000|2022-05-03 20:52:20|93989.9|93939.9|93987.7|93937.7|93989.9|93939.9|93987.7|93937.7|2
1651611150000|2022-05-03 20:52:30|93991.4|93941.4|93990.8|93940.8|93998.8|93948.8|93989|93939|4
1651611160000|2022-05-03 20:52:40|93990|93940|93985.2|93935.2|93991.3|93941.3|93985.2|93935.2|13
1651611170000|2022-05-03 20:52:50|93987.1|93937.1|93985.7|93935.7|93987.1|93937.1|93985.7|93935.7|2
1651611180000|2022-05-03 20:53:00|93988.7|93938.7|93987.4|93937.4|93988.7|93938.7|93985.2|93935.2|19
1651611190000|2022-05-03 20:53:10|93986.6|93936.6|93988.3|93938.3|93988.9|93938.9|93986|93936|7
1651611200000|2022-05-03 20:53:20|93988|93938|93978.3|93928.3|93988|93938|93978.3|93928.3|19
1651611210000|2022-05-03 20:53:30|93982.6|93932.6|93986.7|93936.7|93992.3|93942.3|93982.3|93932.3|9
1651611220000|2022-05-03 20:53:40|93987.1|93937.1|93974.8|93924.8|93990.7|93940.7|93974.7|93924.7|11
1651611230000|2022-05-03 20:53:50|93980.2|93930.2|93974.9|93924.9|93980.2|93930.2|93974.9|93924.9|6
1651611240000|2022-05-03 20:54:00|93978.1|93928.1|93977.6|93927.6|93980.9|93930.9|93977.4|93927.4|16
1651611250000|2022-05-03 20:54:10|93977.7|93927.7|93979.9|93929.9|93979.9|93929.9|93977.7|93927.7|8
1651611260000|2022-05-03 20:54:20|93979.6|93929.6|93976.4|93926.4|93979.6|93929.6|93975.4|93925.4|27
1651611270000|2022-05-03 20:54:30|93976.1|93926.1|93972.2|93922.2|93976.1|93926.1|93972.2|93922.2|10
1651611280000|2022-05-03 20:54:40|93973.4|93923.4|93974.5|93924.5|93975.6|93925.6|93971.9|93921.9|11
1651611290000|2022-05-03 20:54:50|93974.1|93924.1|93975|93925|93975.5|93925.5|93974.1|93924.1|19
1651611300000|2022-05-03 20:55:00|93975.3|93925.3|94088.7|93897.6|94109.6|93979.7|93972.7|93868.1|77
1651611310000|2022-05-03 20:55:10|94083.7|93908|94050.8|93908.8|94095.5|93910.4|94050.8|93883.8|56
1651611320000|2022-05-03 20:55:20|94050.9|93908.9|94059.7|93924.5|94070.8|93926|94049.8|93898|23
1651611330000|2022-05-03 20:55:30|94068.7|93914.4|94057.9|93919.7|94094.3|93927.1|94045.4|93896.7|46
1651611340000|2022-05-03 20:55:40|94049.3|93914.7|94079.4|93907.9|94083.3|93970.9|94016.2|93903.3|32
1651611350000|2022-05-03 20:55:50|94076.5|93929|94023.7|93973.7|94082.9|93973.7|94023.7|93918.9|18
1651611360000|2022-05-03 20:56:00|94024.8|93974.8|94054.1|93906.8|94083.2|93974.8|94024.8|93882|67
1651611370000|2022-05-03 20:56:10|94053.5|93906.9|94021.5|93971.5|94067.1|93971.5|94007.3|93899.6|54
1651611380000|2022-05-03 20:56:20|94020.2|93970.2|94010.1|93960.1|94057.9|93970.2|94000.8|93911.5|44
1651611390000|2022-05-03 20:56:30|94011.1|93961.1|93998|93948|94058.2|93962.9|93994.2|93910.7|64
1651611400000|2022-05-03 20:56:40|93991.6|93941.6|93990.1|93940.1|94060.4|93949|93986.2|93899|49
1651611410000|2022-05-03 20:56:50|93989.2|93939.2|93985.8|93935.8|94035.8|93943.2|93984.7|93899.9|17
1651611420000|2022-05-03 20:57:00|93988.1|93938.1|94043.7|93885.1|94056.6|93940.9|93988.1|93878.3|25
1651611430000|2022-05-03 20:57:10|94038.7|93888.5|94053|93889.3|94059.5|93897.3|94033.6|93870.6|16
1651611440000|2022-05-03 20:57:20|94040.1|93897.2|94078.8|93897.8|94092.3|93946.9|93984|93886.1|69
1651611450000|2022-05-03 20:57:30|94082.2|93887.9|94079.7|93892.4|94090.2|93920.3|94057.6|93885.1|56
1651611460000|2022-05-03 20:57:40|94068.4|93907.5|94005|93955|94097.7|93958.7|94001.6|93898.3|47
1651611470000|2022-05-03 20:57:50|94047.2|93909.5|94059.8|93910.5|94103.6|93967.9|94000|93895.9|49
1651611480000|2022-05-03 20:58:00|94051|93909.6|94049.5|93923|94103.1|93973.2|94001.2|93894.4|62
1651611490000|2022-05-03 20:58:10|94059.6|93926.6|94059.2|93918.9|94084.5|93974|94005.7|93902.3|50
1651611500000|2022-05-03 20:58:20|94056|93920.1|94018|93968|94064.8|93968|94003.1|93910.5|43
1651611510000|2022-05-03 20:58:30|94019.1|93969.1|94048.5|93908.9|94072.6|93969.1|94002.6|93894.8|71
1651611520000|2022-05-03 20:58:40|94083.1|93902.1|94064.1|93897.4|94083.1|93960|94002.4|93895.2|46
1651611530000|2022-05-03 20:58:50|94059.2|93901|94005.3|93955.3|94059.2|93955.3|94003.7|93901|20
1651611540000|2022-05-03 20:59:00|94005.1|93955.1|94042.4|93914.1|94075.8|93955.2|94001.6|93894.3|46
1651611550000|2022-05-03 20:59:10|94048.2|93906.1|94057.5|93896.3|94064.2|93949.8|93998.6|93890.6|26
1651611560000|2022-05-03 20:59:20|94051.7|93901.5|94055|93901.8|94059.1|93907.9|94046.3|93896.4|19
1651611570000|2022-05-03 20:59:30|94003.5|93953.5|93992.4|93942.4|94042.5|93953.5|93992.1|93906.5|47
1651611580000|2022-05-03 20:59:40|93995.2|93945.2|94048.2|93909.5|94051.4|93947|93993.3|93906.6|18
1651611590000|2022-05-03 20:59:50|94040.1|93908.8|94078.2|93884.3|94082.9|93947|93997|93874.2|36
1651611600000|2022-05-03 21:00:00|94098.2|93898.2|94083.2|93883.2|94098.2|93898.2|94082.9|93882.9|6
1651611620000|2022-05-03 21:00:20|94083.6|93883.6|94083.6|93883.6|94083.6|93883.6|94083.6|93883.6|1
1651611630000|2022-05-03 21:00:30|94082.8|93882.8|94082.8|93882.8|94082.8|93882.8|94082.8|93882.8|1
1651611650000|2022-05-03 21:00:50|94083.6|93883.6|94083.6|93883.6|94083.6|93883.6|94083.6|93883.6|1
1651611660000|2022-05-03 21:01:00|94115.6|93915.6|94115.6|93915.6|94115.6|93915.6|94115.6|93915.6|1
1651611670000|2022-05-03 21:01:10|94111.7|93911.7|94111.7|93911.7|94111.7|93911.7|94111.7|93911.7|1
1651611720000|2022-05-03 21:02:00|94117.3|93917.3|94117.3|93917.3|94117.3|93917.3|94117.3|93917.3|1
1651611780000|2022-05-03 21:03:00|94084|93884|94084|93884|94084|93884|94084|93884|1
1651611790000|2022-05-03 21:03:10|94114|93914|94117.3|93917.3|94117.3|93917.3|94114|93914|2
1651611840000|2022-05-03 21:04:00|94114|93914|94114|93914|94114|93914|94114|93914|1
1651613870000|2022-05-03 21:37:50|94178.1|93978.1|94178.1|93978.1|94178.1|93978.1|94178.1|93978.1|1
1651614100000|2022-05-03 21:41:40|94177.7|93977.7|94177.7|93977.7|94177.7|93977.7|94177.7|93977.7|1
1651614260000|2022-05-03 21:44:20|94178.1|93978.1|94178.1|93978.1|94178.1|93978.1|94178.1|93978.1|1
1651614850000|2022-05-03 21:54:10|94167.7|93967.7|94167.7|93967.7|94167.7|93967.7|94167.7|93967.7|1
1651614910000|2022-05-03 21:55:10|94180.3|93980.3|94185|93985|94201.1|94001.1|94180.3|93980.3|7
1651614920000|2022-05-03 21:55:20|94203.5|94003.5|94137.5|93937.5|94203.5|94003.5|94132.3|93932.3|6
1651615010000|2022-05-03 21:56:50|94133.8|93933.8|94133.8|93933.8|94133.8|93933.8|94133.8|93933.8|1
1651615020000|2022-05-03 21:57:00|94157.6|93957.6|94158.1|93958.1|94158.1|93958.1|94157.2|93957.2|3
1651615030000|2022-05-03 21:57:10|94133.8|93933.8|94133.8|93933.8|94133.8|93933.8|94133.8|93933.8|1
1651615040000|2022-05-03 21:57:20|94154.5|93954.5|94154.5|93954.5|94154.5|93954.5|94154.5|93954.5|1
1651615080000|2022-05-03 21:58:00|94114.1|93914.1|94114|93914|94114.1|93914.1|94114|93914|2
1651615090000|2022-05-03 21:58:10|94128.3|93928.3|94128.3|93928.3|94128.3|93928.3|94128.3|93928.3|1
1651615120000|2022-05-03 21:58:40|94100.2|93900.2|94100.2|93900.2|94100.2|93900.2|94100.2|93900.2|1
1651615130000|2022-05-03 21:58:50|94130.5|93930.5|94130.5|93930.5|94130.5|93930.5|94130.5|93930.5|1
1651615140000|2022-05-03 21:59:00|94092|93892|94104.3|93904.3|94104.3|93904.3|94089|93889|11
1651615250000|2022-05-03 22:00:50|94089.7|93889.7|94093.3|93893.3|94093.3|93893.3|94089.7|93889.7|2
1651615260000|2022-05-03 22:01:00|94088.4|93888.4|94096.3|93896.3|94123.5|93923.5|94064.4|93864.4|21
1651615270000|2022-05-03 22:01:10|94094.6|93894.6|94082.3|93882.3|94105.9|93905.9|94056.2|93856.2|60
1651615280000|2022-05-03 22:01:20|94076.7|93876.7|94102.4|93902.4|94103.4|93903.4|94072.8|93872.8|39
1651615290000|2022-05-03 22:01:30|94102.8|93902.8|94093.3|93893.3|94103.1|93903.1|94071.3|93871.3|25
1651615300000|2022-05-03 22:01:40|94094.4|93894.4|94092.7|93892.7|94096.9|93896.9|94087.1|93887.1|14
1651615310000|2022-05-03 22:01:50|94092.1|93892.1|94122.5|93922.5|94126.3|93926.3|94090.6|93890.6|11
1651615320000|2022-05-03 22:02:00|94117.3|93917.3|94104.1|93904.1|94117.3|93917.3|94098.3|93898.3|19
1651615330000|2022-05-03 22:02:10|94104.2|93904.2|94097.4|93897.4|94104.4|93904.4|94097.4|93897.4|17
1651615340000|2022-05-03 22:02:20|94098.3|93898.3|94095.9|93895.9|94099|93899|94094.1|93894.1|9
1651615350000|2022-05-03 22:02:30|94096|93896|94099.8|93899.8|94100.9|93900.9|94096|93896|11
1651615360000|2022-05-03 22:02:40|94100.2|93900.2|94098.9|93898.9|94101.1|93901.1|94094.9|93894.9|13
1651615370000|2022-05-03 22:02:50|94098.3|93898.3|94090.6|93890.6|94103.9|93903.9|94088.1|93888.1|18
1651615380000|2022-05-03 22:03:00|94096.1|93896.1|94096.9|93896.9|94098.6|93898.6|94096.1|93896.1|17
1651615390000|2022-05-03 22:03:10|94096.1|93896.1|94081.2|93881.2|94096.5|93896.5|94076.8|93876.8|16
1651615400000|2022-05-03 22:03:20|94085|93885|94084.6|93884.6|94086|93886|94084.6|93884.6|4
1651615410000|2022-05-03 22:03:30|94080.1|93880.1|94082.1|93882.1|94085|93885|94072.6|93872.6|10
1651615420000|2022-05-03 22:03:40|94080.5|93880.5|94089.7|93889.7|94089.7|93889.7|94080.5|93880.5|12
1651615430000|2022-05-03 22:03:50|94090.5|93890.5|94076.1|93876.1|94091.7|93891.7|94071.6|93871.6|7
1651615440000|2022-05-03 22:04:00|94081.1|93881.1|94082.1|93882.1|94089.2|93889.2|94070.8|93870.8|35
1651615450000|2022-05-03 22:04:10|94082.2|93882.2|94065.5|93865.5|94083.4|93883.4|94060|93860|27
1651615460000|2022-05-03 22:04:20|94065.7|93865.7|94072.8|93872.8|94077.3|93877.3|94059.4|93859.4|29
1651615470000|2022-05-03 22:04:30|94071.9|93871.9|94062.6|93862.6|94074.3|93874.3|94062.5|93862.5|26
1651615480000|2022-05-03 22:04:40|94062.2|93862.2|94060.2|93860.2|94062.4|93862.4|94055.5|93855.5|11
1651615490000|2022-05-03 22:04:50|94038.7|93867.1|94061.7|93861.7|94061.7|93870.4|94038.7|93860.6|10
1651615500000|2022-05-03 22:05:00|94061.2|93861.2|94067|93867|94067.1|93867.1|94061.2|93861.2|18
1651615510000|2022-05-03 22:05:10|94067.3|93867.3|94058.7|93858.7|94069.7|93869.7|94043.6|93843.6|13
1651615520000|2022-05-03 22:05:20|94057.8|93859.5|94055.2|93855.2|94063.1|93863.1|94050.6|93850.6|25
1651615530000|2022-05-03 22:05:30|94053.9|93853.9|94057.9|93857.9|94058.7|93858.7|94053.8|93853.8|19
1651615540000|2022-05-03 22:05:40|94057.2|93857.2|94035.4|93877.6|94057.2|93877.6|94032|93853.9|11
1651615550000|2022-05-03 22:05:50|94038.3|93878.2|94062.4|93862.4|94062.4|93883.5|94038.3|93862.4|10
1651615560000|2022-05-03 22:06:00|94057.3|93867.3|94056.9|93856.9|94066.9|93867.3|94035.8|93856.2|20
1651615570000|2022-05-03 22:06:10|94061|93861|94045.1|93880.2|94061|93880.5|94044.3|93859.8|9
1651615580000|2022-05-03 22:06:20|94043.1|93879.5|94054.5|93875.3|94066.3|93883.7|94038.4|93866.7|10
1651615590000|2022-05-03 22:06:30|94058.8|93872|94044.6|93876.2|94070.7|93877.9|94044.6|93868.5|10
1651615600000|2022-05-03 22:06:40|94048.4|93872.6|94068.1|93868.1|94070.8|93886|94040.2|93868.1|14
1651615610000|2022-05-03 22:06:50|94068.3|93868.3|94066.5|93866.5|94068.3|93891.4|94038.4|93866.5|8
1651615620000|2022-05-03 22:07:00|94066.3|93866.3|94056.4|93879.3|94066.3|93892.2|94028.1|93866.3|20
1651615630000|2022-05-03 22:07:10|94051.6|93884.1|94049.6|93849.6|94073.1|93884.1|94046.2|93846.2|20
1651615640000|2022-05-03 22:07:20|94038.5|93838.5|94044.4|93844.4|94052.5|93852.5|94038.5|93838.5|15
1651615650000|2022-05-03 22:07:30|94048.6|93848.6|94053.6|93882.3|94065.4|93882.3|94042.5|93842.5|11
1651615660000|2022-05-03 22:07:40|94054.7|93881.1|94036.6|93888.7|94059.8|93889.5|94032.1|93876.9|19
1651615670000|2022-05-03 22:07:50|94045.5|93881.8|94051.3|93863.4|94065.1|93886.3|94038.6|93858|16
1651615680000|2022-05-03 22:08:00|94051.4|93863.5|94051.7|93851.7|94060.4|93874.3|94045.9|93849.6|19
1651615690000|2022-05-03 22:08:10|94051.8|93851.8|94047.4|93862.2|94053.1|93862.2|94044|93851.8|10
1651615700000|2022-05-03 22:08:20|94045.2|93863.5|94048.2|93860.5|94051|93864.1|94035.7|93856.3|28
1651615710000|2022-05-03 22:08:30|94052.9|93861.8|94028.6|93883.4|94055|93885.1|94025.6|93858.6|14
1651615720000|2022-05-03 22:08:40|94039.5|93875.5|94042.3|93876.2|94044.7|93880.4|94037|93872.9|10
1651615730000|2022-05-03 22:08:50|94044.5|93872.3|94045.9|93859.4|94045.9|93888.5|94017.6|93859.4|12
1651615740000|2022-05-03 22:09:00|94059.5|93859.5|94079.8|93882.2|94081|93882.4|94030.7|93859.5|44
1651615750000|2022-05-03 22:09:10|94079.9|93879.8|94080.9|93881.3|94081.6|93886.8|94075.3|93879.5|11
1651615760000|2022-05-03 22:09:20|94080.4|93880.4|94065.8|93875.5|94081|93886.4|94063.9|93868.2|17
1651615770000|2022-05-03 22:09:30|94063.8|93879.9|94048.6|93894.1|94071.6|93894.1|94048.6|93871.1|11
1651615780000|2022-05-03 22:09:40|94060.2|93885.3|94048.6|93894|94060.2|93894|94048.6|93885.3|4
1651615790000|2022-05-03 22:09:50|94052.3|93891.6|94061.8|93861.8|94069.3|93896.2|94030.9|93859.8|16
1651615800000|2022-05-03 22:10:00|94049.9|93876.9|94042.6|93889|94054.7|93889|94041.7|93876.4|17
1651615810000|2022-05-03 22:10:10|94041.8|93888.6|94051.3|93881.3|94051.3|93891|94041.8|93881.3|6
1651615820000|2022-05-03 22:10:20|94052.2|93882.9|94057.4|93868.7|94057.5|93888.9|94040.6|93868.7|14
1651615830000|2022-05-03 22:10:30|94036.5|93889.4|94058|93870.1|94066|93891.9|94036.5|93863.5|28
1651615840000|2022-05-03 22:10:40|94064.8|93864.8|94061.5|93861.5|94066.3|93872.4|94058.3|93861.5|21
1651615850000|2022-05-03 22:10:50|94062.1|93862.1|94048.7|93868.5|94062.6|93872.6|94044.1|93861.9|17
1651615860000|2022-05-03 22:11:00|94051.9|93864.7|94044.3|93877.7|94051.9|93878.8|94041.3|93864.7|13
1651615870000|2022-05-03 22:11:10|94039.8|93876.4|94028.3|93893|94050.2|93893|94028.3|93865.3|24
1651615880000|2022-05-03 22:11:20|94031.8|93890.7|94038.7|93866.7|94059.9|93893.2|94028.6|93858.5|26
1651615890000|2022-05-03 22:11:30|94047.2|93852.6|94040.7|93865.8|94053.5|93870.4|94028.3|93848.2|46
1651615900000|2022-05-03 22:11:40|94042.2|93864.6|94044.8|93861.7|94050.2|93872.9|94031|93847.8|21
1651615910000|2022-05-03 22:11:50|94043.7|93860.9|94043.7|93861.6|94050.9|93862.1|94043.7|93856|13
1651615920000|2022-05-03 22:12:00|94041.7|93863.6|94035.2|93857.8|94047.3|93867.6|94031|93855.7|20
1651615930000|2022-05-03 22:12:10|94033.4|93861.6|94047|93863.1|94048.3|93871.1|94028.3|93855.7|23
1651615940000|2022-05-03 22:12:20|94046.6|93862.7|94027.2|93879.9|94046.8|93881.1|94017.2|93862.7|18
1651615950000|2022-05-03 22:12:30|94053|93861.4|94049.7|93853.6|94053|93873.7|94031.9|93853.6|21
1651615960000|2022-05-03 22:12:40|94047.6|93854.4|94032|93868.4|94051.2|93868.5|94029.6|93854.4|17
1651615970000|2022-05-03 22:12:50|94036.9|93863.8|94035.2|93869.4|94036.9|93870.6|94031.9|93863.8|10
1651615980000|2022-05-03 22:13:00|94030|93872|94042.4|93853.1|94048.1|93883.5|94021.7|93848.1|35
1651615990000|2022-05-03 22:13:10|94032.9|93866.2|94029|93865.2|94032.9|93871.6|94025|93865.2|11
1651616000000|2022-05-03 22:13:20|94032.4|93862.6|94020.6|93873.3|94032.4|93873.5|94020.6|93862.6|7
1651616010000|2022-05-03 22:13:30|94020.1|93872.6|94026.4|93826.4|94036.9|93872.6|94017.8|93817.8|33
1651616020000|2022-05-03 22:13:40|94026.1|93826.1|94017.5|93845|94032.3|93851.6|94010.5|93825.9|25
1651616030000|2022-05-03 22:13:50|94016.4|93845.8|94013.2|93845.5|94037.5|93856.4|94010.1|93834.4|27
1651616040000|2022-05-03 22:14:00|94024.4|93836.9|94021.1|93839.5|94024.4|93845.2|94016.1|93836.9|7
1651616050000|2022-05-03 22:14:10|94021.8|93837.1|94007.5|93850|94021.8|93854.3|94005|93837.1|13
1651616060000|2022-05-03 22:14:20|94009.7|93849|94013.9|93843|94026.6|93896.6|93946.6|93826.6|24
1651616070000|2022-05-03 22:14:30|94022.6|93838.1|94032.3|93832.3|94032.3|93849.6|94006.7|93831.6|25
1651616080000|2022-05-03 22:14:40|94030.3|93834.4|94029.7|93829.7|94033.7|93840.9|94024.9|93828.2|19
1651616090000|2022-05-03 22:14:50|94029.6|93829.6|94019.7|93835.7|94030.4|93836|94014.1|93829.6|14
1651616100000|2022-05-03 22:15:00|94024.4|93832.2|94044.3|93844.3|94045.6|93847.2|94021.9|93829.7|29
1651616110000|2022-05-03 22:15:10|94044.5|93844.5|94040.4|93844.8|94044.5|93850.5|94034.1|93839.6|19
1651616120000|2022-05-03 22:15:20|94024.4|93855.4|94040.2|93840.2|94040.2|93855.4|94024.3|93837.2|8
1651616130000|2022-05-03 22:15:30|94039.9|93839.9|94030.5|93842.7|94040.3|93846|94020|93838.5|18
1651616140000|2022-05-03 22:15:40|94030.7|93843.1|94037.6|93837.6|94037.6|93844.6|94030.7|93834.6|11
1651616150000|2022-05-03 22:15:50|94037.5|93837.5|94021|93850.9|94037.5|93855.3|94007.4|93837.5|3
1651616160000|2022-05-03 22:16:00|94012.2|93856.8|94022.9|93851.1|94029.2|93856.8|94012.2|93843.6|7
1651616170000|2022-05-03 22:16:10|94022.8|93848.7|94019.3|93856.1|94029.6|93859|93998.7|93829.3|21
1651616180000|2022-05-03 22:16:20|94033.2|93839.9|94023.4|93837.7|94036.1|93856.2|94010.4|93836.1|18
1651616190000|2022-05-03 22:16:30|94021.6|93837.1|94028.1|93828.1|94028.3|93841.3|94017.2|93828.1|17
1651616200000|2022-05-03 22:16:40|94027|93829.2|94007.6|93850.3|94028.7|93853.6|93999.9|93829.2|15
1651616210000|2022-05-03 22:16:50|94013.4|93848.4|94017.3|93831.5|94018.8|93855.9|94005.1|93830.5|20
1651616220000|2022-05-03 22:17:00|94013|93833.9|94026.6|93829|94026.6|93835.4|94013|93829|15
1651616230000|2022-05-03 22:17:10|94026.4|93833.1|94005.6|93846.5|94026.6|93846.5|94002.8|93833.1|19
1651616240000|2022-05-03 22:17:20|94010.2|93844.5|94008.7|93843|94012|93849.4|94006.2|93842.5|15
1651616250000|2022-05-03 22:17:30|94012.1|93839.7|94009.3|93826.8|94017.8|93843|93997.3|93815|31
1651616260000|2022-05-03 22:17:40|94016.5|93818.5|94018.2|93825.2|94023.7|93833.6|94008.3|93818.5|12
1651616270000|2022-05-03 22:17:50|94018.8|93825.8|94009.3|93831.3|94020.9|93833.4|94002.6|93822.7|16
1651616280000|2022-05-03 22:18:00|94008.6|93833.2|94008.1|93831.3|94010|93833.2|94007|93830|7
1651616290000|2022-05-03 22:18:10|94007|93831|94006.2|93836.9|94014.7|93836.9|94006.2|93829.1|7
1651616300000|2022-05-03 22:18:20|93983.4|93845|94011.3|93821.5|94016.5|93845|93983.4|93816.5|7
1651616310000|2022-05-03 22:18:30|94021.2|93821.2|94023.8|93823.8|94024.1|93825.4|94017.3|93821.2|9
1651616320000|2022-05-03 22:18:40|94024.4|93824.4|94031.6|93844.2|94032.8|93850|94001.9|93824.4|39
1651616330000|2022-05-03 22:18:50|94034.2|93842.7|94038.3|93842.1|94040.3|93847.7|94032.4|93838.9|18
1651616340000|2022-05-03 22:19:00|94036.4|93844.7|94038.8|93854.4|94045.7|93856.5|94035.9|93841.9|29
1651616350000|2022-05-03 22:19:10|94038.6|93854.3|94044|93850.6|94047.1|93857.6|94036.6|93847.1|14
1651616360000|2022-05-03 22:19:20|94046|93848.4|94044.1|93853.8|94048.7|93854.2|94044.1|93846.7|13
1651616370000|2022-05-03 22:19:30|94024.4|93857.6|94040.9|93840.9|94046.1|93864.4|94021.7|93840.1|21
1651616380000|2022-05-03 22:19:40|94040.8|93840.8|94038.2|93838.2|94041.4|93846.7|94033.8|93837.3|12
1651616390000|2022-05-03 22:19:50|94019.7|93846|94032.9|93857.8|94045|93857.8|94018.6|93842.6|29
1651616400000|2022-05-03 22:20:00|94037.2|93854.4|94048.7|93855|94049.5|93858.1|94037.2|93852.3|26
1651616410000|2022-05-03 22:20:10|94050.4|93852.9|94030|93865.7|94050.4|93865.7|94028.9|93852.9|15
1651616420000|2022-05-03 22:20:20|94031.6|93864.4|94017.9|93867.2|94041.1|93867.2|94010.8|93863.8|6
1651616430000|2022-05-03 22:20:30|94022.1|93865.9|94036.7|93856.6|94039.7|93866.6|94020.3|93852.4|6
1651616440000|2022-05-03 22:20:40|94036.6|93856.9|94026.3|93854.2|94046.8|93856.9|94016.7|93842.3|5
1651616450000|2022-05-03 22:20:50|94038.5|93844.4|94038.4|93844.4|94038.5|93844.4|94038.4|93844.4|2
1651616460000|2022-05-03 22:21:00|94036|93841.1|94022.8|93863.9|94042|93864.3|94022|93841.1|12
1651616470000|2022-05-03 22:21:10|94021.3|93862.2|94017.6|93865.1|94024.8|93869.2|94017.6|93862.2|7
1651616480000|2022-05-03 22:21:20|94020.9|93866.1|94015|93870.5|94024.7|93871.8|94015|93866.1|7
1651616490000|2022-05-03 22:21:30|94024.4|93863.4|94035.4|93835.4|94040.8|93867.1|94013.7|93829.9|20
1651616500000|2022-05-03 22:21:40|94039.1|93839.1|94038.3|93841.3|94039.1|93849.2|94028.1|93837.8|14
1651616510000|2022-05-03 22:21:50|94033|93844.3|94007.7|93860.4|94033.1|93860.4|94005.8|93844.3|9
1651616520000|2022-05-03 22:22:00|94021.5|93847.4|94017|93850.7|94028.7|93850.9|94017|93843.8|13
1651616530000|2022-05-03 22:22:10|94020.7|93850.6|94017.5|93849.6|94028|93852.5|94013.2|93844.4|12
1651616540000|2022-05-03 22:22:20|94022.5|93849.2|94031|93840|94031|93850.5|94018.2|93840|16
1651616550000|2022-05-03 22:22:30|94037.4|93837.4|94020.9|93839|94037.4|93842.1|94019.7|93834.3|14
1651616560000|2022-05-03 22:22:40|94020.2|93838.5|94035.4|93841.8|94035.5|93841.8|94020.2|93837.5|7
1651616570000|2022-05-03 22:22:50|93998.3|93847.7|94002.9|93847.7|94002.9|93847.7|93998.3|93847.7|2
1651616580000|2022-05-03 22:23:00|94017.8|93845.9|94022.6|93837.3|94022.6|93851.4|94007.7|93837.3|4
1651616590000|2022-05-03 22:23:10|94019.9|93838.3|94044.6|93844.6|94047.8|93856.6|94012.3|93835.6|20
1651616600000|2022-05-03 22:23:20|94043|93843|94032.2|93832.2|94043|93843|94028.2|93828.2|3
1651616610000|2022-05-03 22:23:30|94034.4|93834.4|94021.2|93828.3|94035.4|93846.6|94019.1|93825.7|28
1651616620000|2022-05-03 22:23:40|94010.1|93832.9|94017.3|93837.3|94020.6|93841.7|94008.8|93826.9|32
1651616630000|2022-05-03 22:23:50|94019.3|93836.8|94010.6|93842.3|94019.4|93842.8|94006.9|93836.8|26
1651616640000|2022-05-03 22:24:00|94008.7|93842.6|94029.7|93829.7|94029.7|93842.6|94008.7|93828.4|23
1651616650000|2022-05-03 22:24:10|94027.7|93827.7|94013|93837.5|94030.2|93844.2|94006.9|93827.7|24
1651616660000|2022-05-03 22:24:20|94006.1|93843.9|94033.7|93833.7|94033.9|93850.3|94006.1|93828|19
1651616670000|2022-05-03 22:24:30|94033.6|93833.6|94020.6|93836.2|94033.6|93837.6|94019.2|93831|25
1651616680000|2022-05-03 22:24:40|94020.7|93836.3|94014.7|93844.1|94024.7|93844.1|94014.7|93833.7|12
1651616690000|2022-05-03 22:24:50|94014.5|93844|94019.8|93847.9|94019.8|93851.6|94005.7|93840.5|18
1651616700000|2022-05-03 22:25:00|94013.4|93850.2|94026.7|93851|94026.7|93852.2|94013.4|93848.3|17
1651616710000|2022-05-03 22:25:10|94022|93851.4|94032.7|93832.7|94045.9|93853.1|93989.3|93832.7|18
1651616720000|2022-05-03 22:25:20|94040.9|93840.9|94038.9|93838.9|94040.9|93840.9|94038.8|93838.8|4
1651616730000|2022-05-03 22:25:30|94042.7|93842.7|94037.2|93839.1|94042.7|93842.7|94033.2|93839.1|10
1651616740000|2022-05-03 22:25:40|94037.3|93839.2|94012.1|93860.3|94038.6|93865.2|94004.1|93837.5|17
1651616750000|2022-05-03 22:25:50|94009.4|93859.9|94012.3|93856.5|94012.9|93859.9|94006.9|93856.5|7
1651616760000|2022-05-03 22:26:00|94010.7|93857.5|94026.5|93848.6|94030.1|93860.8|93998|93842.6|12
1651616770000|2022-05-03 22:26:10|94023.5|93851.9|94037.6|93837.6|94039.8|93862.5|94008.2|93822.6|26
1651616780000|2022-05-03 22:26:20|94038.7|93838.7|94050.1|93850.1|94050.9|93850.9|94027.7|93827.7|40
1651616790000|2022-05-03 22:26:30|94050.9|93850.9|94056.7|93856.7|94057.3|93857.3|94050.9|93850.9|30
1651616800000|2022-05-03 22:26:40|94056.5|93856.5|94043.8|93843.8|94058.1|93858.1|94026.5|93826.5|39
1651616810000|2022-05-03 22:26:50|94044.8|93844.8|94049.3|93849.3|94051.7|93851.9|94043.6|93843.6|38
1651616820000|2022-05-03 22:27:00|94049.1|93849.1|94052|93852|94053.3|93853.3|94046.5|93846.5|34
1651616830000|2022-05-03 22:27:10|94051.8|93851.8|94056.4|93856.4|94056.4|93856.4|94047.1|93847.1|28
1651616840000|2022-05-03 22:27:20|94056.3|93856.3|94052.8|93852.8|94056.3|93856.3|94032.1|93832.1|21
1651616850000|2022-05-03 22:27:30|94051.7|93851.7|94048|93848|94051.7|93851.7|94045.2|93845.2|16
1651616860000|2022-05-03 22:27:40|94048.3|93848.3|94054.6|93854.6|94054.6|93854.6|94048.3|93848.3|22
1651616870000|2022-05-03 22:27:50|94058|93858|94060.4|93860.4|94062.1|93862.1|94031.8|93831.8|29
1651616880000|2022-05-03 22:28:00|94058.1|93858.1|94066.1|93866.1|94068.7|93868.7|94033.7|93833.7|39
1651616890000|2022-05-03 22:28:10|94065.7|93865.7|94062.4|93862.4|94067.4|93867.4|94060.7|93860.7|19
1651616900000|2022-05-03 22:28:20|94061.5|93861.5|94065.6|93865.6|94066.7|93866.7|94061.5|93861.5|15
1651616910000|2022-05-03 22:28:30|94066.9|93866.9|94063.5|93863.5|94066.9|93866.9|94060.7|93860.7|17
1651616920000|2022-05-03 22:28:40|94063.6|93863.6|94069.9|93869.9|94069.9|93869.9|94062.4|93862.4|27
1651616930000|2022-05-03 22:28:50|94069.7|93869.7|94063.6|93863.6|94069.7|93869.7|94059.6|93859.6|32
1651616940000|2022-05-03 22:29:00|94065.2|93865.2|94058.2|93858.2|94065.5|93865.5|94039.7|93839.7|29
1651616950000|2022-05-03 22:29:10|94058.1|93858.1|94052|93852|94058.1|93858.1|94041.6|93841.6|35
1651616960000|2022-05-03 22:29:20|94051.2|93851.2|94055.3|93855.3|94058.9|93858.9|94050.6|93850.6|15
1651616970000|2022-05-03 22:29:30|94055.5|93855.5|94055.4|93855.4|94057.3|93857.3|94053.2|93853.2|24
1651616980000|2022-05-03 22:29:40|94057.3|93857.3|94028.3|93828.3|94057.3|93857.3|94027.9|93827.9|52
1651616990000|2022-05-03 22:29:50|94030|93830|94045.9|93845.9|94050.5|93850.5|94027|93827|40
1651617000000|2022-05-03 22:30:00|94046.1|93846.1|94040.6|93840.6|94053|93853|94033.1|93833.1|47
1651617010000|2022-05-03 22:30:10|94040.8|93840.8|94041.4|93841.4|94043.5|93843.5|94040.3|93840.3|23
1651617020000|2022-05-03 22:30:20|94042.4|93842.4|94056.7|93856.7|94057.1|93857.1|94041.5|93841.5|39
1651617030000|2022-05-03 22:30:30|94055.3|93855.3|94052.7|93852.7|94058.6|93860.1|94049.8|93849.8|15
1651617040000|2022-05-03 22:30:40|94053.9|93853.9|94054.7|93854.7|94055.7|93855.7|94050.9|93850.9|22
1651617050000|2022-05-03 22:30:50|94054.6|93854.6|94058.5|93858.5|94059|93859|94048.3|93848.3|25
1651617060000|2022-05-03 22:31:00|94058|93858|94061.7|93861.7|94064.9|93864.9|94042.6|93842.6|46
1651617070000|2022-05-03 22:31:10|94062.4|93862.4|94061.4|93861.4|94062.9|93862.9|94055.5|93855.5|26
1651617080000|2022-05-03 22:31:20|94057.7|93857.7|94060.1|93860.1|94060.3|93860.3|94056.9|93856.9|18
1651617090000|2022-05-03 22:31:30|94058.1|93858.1|94057.6|93857.6|94058.6|93858.6|94054.5|93854.5|23
1651617100000|2022-05-03 22:31:40|94058.6|93858.6|94059.4|93859.4|94060.8|93860.8|94057.5|93857.5|24
1651617110000|2022-05-03 22:31:50|94059.3|93859.3|94060.3|93860.3|94063.2|93868.6|94042.7|93856.6|17
1651617120000|2022-05-03 22:32:00|94060.2|93860.2|94068.1|93868.1|94068.1|93876.4|94055.2|93857.9|32
1651617130000|2022-05-03 22:32:10|94067.9|93867.9|94069.3|93869.3|94069.5|93875.9|94063.2|93864.3|18
1651617140000|2022-05-03 22:32:20|94068.9|93868.9|94071.5|93871.5|94074.4|93874.4|94068.9|93868.9|22
1651617150000|2022-05-03 22:32:30|94071.4|93871.4|94068.2|93868.2|94074.1|93874.1|94068.2|93868.2|17
1651617160000|2022-05-03 22:32:40|94068.7|93868.7|94074|93876.6|94074|93876.6|94068.7|93868.7|7
1651617170000|2022-05-03 22:32:50|94068.1|93883.9|94041|93883.8|94068.1|93883.9|94041|93883.8|3
1651617180000|2022-05-03 22:33:00|94042.8|93885.6|94075.1|93883.7|94080.2|93886|94042.8|93876.3|26
1651617190000|2022-05-03 22:33:10|94072.6|93872.6|94078.5|93878.5|94081.9|93881.9|94072.6|93872.6|13
1651617200000|2022-05-03 22:33:20|94079.4|93879.4|94079.7|93879.7|94083.2|93883.2|94066.4|93872.6|24
1651617210000|2022-05-03 22:33:30|94079.8|93879.8|94076.6|93876.6|94083.8|93883.8|94076.6|93876.6|34
1651617220000|2022-05-03 22:33:40|94064.8|93886.3|94076.3|93876.3|94080.8|93886.3|94063.1|93875|22
1651617230000|2022-05-03 22:33:50|94077.2|93877.2|94076.3|93877.1|94077.2|93880.6|94075|93876.2|12
1651617240000|2022-05-03 22:34:00|94076|93876.9|94074.3|93874.3|94077.5|93879.6|94068.3|93872.7|18
1651617250000|2022-05-03 22:34:10|94074.7|93875.2|94081.1|93881.1|94088.2|93888.2|94072.9|93872.9|32
1651617260000|2022-05-03 22:34:20|94082.5|93882.5|94081.8|93881.8|94082.5|93882.5|94080.3|93880.3|14
1651617270000|2022-05-03 22:34:30|94082.1|93882.1|94081.6|93881.6|94086.3|93886.3|94075|93875|26
1651617280000|2022-05-03 22:34:40|94081.7|93881.7|94080.9|93881.6|94083|93891.3|94065.1|93881.6|24
1651617290000|2022-05-03 22:34:50|94082.5|93882.5|94088.6|93888.6|94088.6|93888.6|94075.4|93879.3|25
1651617300000|2022-05-03 22:35:00|94088.7|93888.7|94085|93885|94088.7|93888.7|94082.5|93882.5|14
1651617310000|2022-05-03 22:35:10|94085.1|93885.1|94082.4|93882.4|94090.7|93890.7|94080.2|93880.2|28
1651617320000|2022-05-03 22:35:20|94082|93882|94080.5|93880.5|94083.5|93883.5|94079.6|93879.6|21
1651617330000|2022-05-03 22:35:30|94080.4|93880.4|94080|93880|94082.1|93884.6|94071.7|93879.1|11
1651617340000|2022-05-03 22:35:40|94080.1|93880.1|94066|93866|94081.7|93881.7|94058.7|93858.7|41
1651617350000|2022-05-03 22:35:50|94065.7|93865.7|94074.5|93874.5|94074.5|93876|94055.6|93864.8|27
1651617360000|2022-05-03 22:36:00|94073.9|93873.9|94068.6|93868.6|94074|93874|94066.8|93866.8|20
1651617370000|2022-05-03 22:36:10|94069.1|93869.1|94070.6|93870.6|94070.7|93870.7|94069.1|93869.1|4
1651617380000|2022-05-03 22:36:20|94071.5|93871.5|94073.2|93888.3|94074.2|93892.4|94068.4|93869.2|18
1651617390000|2022-05-03 22:36:30|94072.7|93888.8|94080|93880|94080.1|93888.8|94072.7|93879.1|7
1651617400000|2022-05-03 22:36:40|94047.8|93884.6|94054.3|93885.5|94066.3|93886.5|94047.8|93877.2|18
1651617410000|2022-05-03 22:36:50|94046.4|93887|94073.9|93881.7|94077.2|93887|94046.4|93863.9|19
1651617420000|2022-05-03 22:37:00|94071|93886.6|94049|93888.7|94079.4|93888.7|94049|93878.7|13
1651617430000|2022-05-03 22:37:10|94057.1|93886.8|94064.7|93884.7|94064.7|93886.8|94057|93884.7|5
1651617440000|2022-05-03 22:37:20|94064.6|93890.6|94056.7|93892.6|94064.6|93896.1|94054.3|93890.6|16
1651617450000|2022-05-03 22:37:30|94061.1|93891.2|94070.2|93870.2|94070.2|93891.2|94047.4|93863.3|17
1651617460000|2022-05-03 22:37:40|94066.9|93872.1|94072.2|93872.2|94073|93882.2|94066.2|93870.6|16
1651617470000|2022-05-03 22:37:50|94073.3|93873.3|94068.9|93868.9|94073.3|93873.3|94059.6|93868.9|12
1651617480000|2022-05-03 22:38:00|94066.4|93871.6|94069.4|93869.4|94069.4|93871.6|94066.3|93868.2|14
1651617490000|2022-05-03 22:38:10|94070.2|93870.2|94055.9|93882.2|94071.4|93882.2|94055.9|93870.2|10
1651617500000|2022-05-03 22:38:20|94059.4|93879.9|94058.8|93881.6|94059.5|93882.3|94056.8|93879.9|11
1651617510000|2022-05-03 22:38:30|94058.7|93881.5|94045.5|93890.9|94070.1|93893.7|94041|93880|21
1651617520000|2022-05-03 22:38:40|94048.2|93890.4|94071.3|93885.6|94071.3|93894|94048.2|93882.1|27
1651617530000|2022-05-03 22:38:50|94068.3|93888.6|94057.9|93890.3|94072.7|93892.2|94049.8|93884.6|19
1651617540000|2022-05-03 22:39:00|94056|93891.1|94060.9|93888.3|94063.4|93891.2|94056|93884.8|14
1651617550000|2022-05-03 22:39:10|94058.5|93887.9|94064.3|93886.8|94065.5|93889.4|94056.1|93882.7|12
1651617560000|2022-05-03 22:39:20|94064.6|93886.7|94051.5|93888.4|94064.6|93892.3|94039.9|93886.7|5
1651617570000|2022-05-03 22:39:30|94051.4|93888.6|94047.9|93890.8|94051.5|93891.3|94047.9|93888.6|8
1651617580000|2022-05-03 22:39:40|94049.9|93897.9|94055.8|93899.2|94061.7|93902.2|94043.6|93888.1|21
1651617590000|2022-05-03 22:39:50|94055|93899.7|94075|93875|94078.7|93899.7|94055|93875|16
1651617600000|2022-05-03 22:40:00|94076|93876|94079.3|93890.4|94082.7|93890.4|94076|93876|16
1651617610000|2022-05-03 22:40:10|94082.3|93885.7|94056.7|93900.3|94083.4|93900.3|94056.7|93883.1|11
1651617620000|2022-05-03 22:40:20|94062.5|93899.4|94068.6|93900.6|94068.8|93904.5|94062.2|93895.9|23
1651617630000|2022-05-03 22:40:30|94079.2|93893.9|94050.5|93902.9|94079.2|93903|94046.6|93893.9|11
1651617640000|2022-05-03 22:40:40|94057.9|93902.4|94064.2|93901.2|94066.4|93902.4|94057.9|93899.2|5
1651617650000|2022-05-03 22:40:50|94061.7|93902.7|94079.8|93888|94081.9|93903.1|94056.7|93886.6|13
1651617660000|2022-05-03 22:41:00|94079.5|93890.2|94045.2|93903.8|94085.6|93903.8|94045.2|93887.3|10
1651617670000|2022-05-03 22:41:10|94070.3|93888.5|94069.1|93901.8|94070.3|93904.3|94065.7|93888.5|8
1651617680000|2022-05-03 22:41:20|94066.3|93903.7|94062.9|93894.8|94070.3|93905.2|94045.7|93894.8|15
1651617690000|2022-05-03 22:41:30|94063.7|93895|94060.6|93902|94065.1|93907.3|94055.5|93895|13
1651617700000|2022-05-03 22:41:40|94063.4|93905.5|94047.2|93877.7|94065.3|93905.6|94047.2|93877.4|15
1651617710000|2022-05-03 22:41:50|94047.3|93877.8|94052.4|93881.4|94063.1|93881.4|94046.1|93866.8|19
1651617720000|2022-05-03 22:42:00|94052.5|93881.5|94053.9|93887.5|94063.1|93890|94049.3|93874.7|17
1651617730000|2022-05-03 22:42:10|94036.9|93889.9|94046.4|93887.9|94046.4|93889.9|94036.9|93887.8|4
1651617740000|2022-05-03 22:42:20|94064.7|93864.7|94054|93878|94065.4|93878|94052.9|93864.3|6
1651617750000|2022-05-03 22:42:30|94054.1|93875.8|94068.9|93868.9|94069|93888.5|94042.5|93868.7|18
1651617760000|2022-05-03 22:42:40|94064.4|93872.3|94059|93881.5|94066.2|93883.4|94055|93872|14
1651617770000|2022-05-03 22:42:50|94063.4|93879.1|94067.6|93869.8|94069.5|93879.1|94063|93869.1|10
1651617780000|2022-05-03 22:43:00|94047.5|93878|94045.9|93881|94048.1|93882.6|94037.1|93876.9|10
1651617790000|2022-05-03 22:43:10|94050.8|93879.6|94050.7|93879.6|94052.8|93880|94049.7|93877.2|9
1651617800000|2022-05-03 22:43:20|94039.6|93887.6|94057.1|93871.1|94065.7|93887.6|94038.8|93864.4|18
1651617810000|2022-05-03 22:43:30|94056.3|93870.4|94053.1|93872.5|94058.9|93873.1|94051.7|93870.2|14
1651617820000|2022-05-03 22:43:40|94058.6|93869.6|94056.9|93875.9|94059.4|93875.9|94056|93869.6|5
1651617830000|2022-05-03 22:43:50|94049.7|93879.1|94059.2|93876.2|94070.7|93887.4|94025.4|93861.4|16
1651617840000|2022-05-03 22:44:00|94047|93881.2|94041.6|93881.6|94066.7|93884.1|94041.6|93871.5|21
1651617850000|2022-05-03 22:44:10|94043.9|93880.5|94037.4|93878.8|94052.4|93880.9|94030.6|93876.1|20
1651617860000|2022-05-03 22:44:20|94037.1|93879.2|94040.9|93880.9|94044.4|93881.4|94035.8|93877.6|25
1651617870000|2022-05-03 22:44:30|94038.7|93881.1|94040.3|93851.5|94051.3|93881.1|94038.5|93845.8|16
1651617880000|2022-05-03 22:44:40|94042.8|93861.8|94043.5|93860.8|94043.5|93861.8|94042.8|93860.8|2
1651617890000|2022-05-03 22:44:50|94042.7|93861.8|94030.5|93868.4|94042.7|93872.3|94017.3|93861.8|15
1651617900000|2022-05-03 22:45:00|94033.5|93867.3|94042.1|93861.7|94055.9|93872.8|94029.4|93852|34
1651617910000|2022-05-03 22:45:10|94043.9|93861.4|94041.1|93854.5|94044.2|93872.6|94018|93852.8|26
1651617920000|2022-05-03 22:45:20|94035.2|93859.7|94032.3|93863.9|94040.1|93865.6|94032.3|93858.2|9
1651617930000|2022-05-03 22:45:30|94020.6|93864.9|94027.3|93871.2|94027.4|93872.8|94020.6|93864.5|9
1651617940000|2022-05-03 22:45:40|94022.6|93872|94023.3|93870.6|94023.3|93872|94019.6|93870.6|3
1651617950000|2022-05-03 22:45:50|94010.7|93871.8|94030|93875.3|94035|93876.9|94004.3|93871.2|9
1651617960000|2022-05-03 22:46:00|94028.2|93874.8|94027.1|93874.1|94032.8|93874.8|94027.1|93871.9|7
1651617970000|2022-05-03 22:46:10|94033.4|93871.2|94034.4|93870.9|94034.4|93871.2|94033.2|93870.9|3
1651617980000|2022-05-03 22:46:20|94002|93873.2|94029.7|93872.9|94029.7|93876.3|94002|93872|8
1651617990000|2022-05-03 22:46:30|94045.4|93865.9|94044.9|93866.6|94045.4|93869.7|94036.3|93865.9|5
1651618000000|2022-05-03 22:46:40|94036.5|93870|94035.6|93868.7|94037.2|93872.7|94014|93867.8|8
1651618010000|2022-05-03 22:46:50|94036.2|93868.2|94045.3|93865.9|94045.3|93869|94034.5|93865.9|5
1651618020000|2022-05-03 22:47:00|93959.7|93909.7|94034|93873.3|94036.8|93909.7|93959.7|93866.8|10
1651618030000|2022-05-03 22:47:10|94031.2|93872.4|94028.8|93875.6|94031.7|93877.6|94024.2|93872.4|10
1651618040000|2022-05-03 22:47:20|94026.4|93876.9|94039|93876.7|94046.1|93877.3|94021.1|93871.3|25
1651618050000|2022-05-03 22:47:30|94040.3|93874|94038.8|93874.2|94050.4|93875.8|94035|93871|11
1651618060000|2022-05-03 22:47:40|94041.2|93872.7|94056.4|93878.4|94061.7|93882.6|94013.2|93860.8|26
1651618070000|2022-05-03 22:47:50|94052.1|93879.7|94061.8|93871|94067|93879.7|94032.1|93862.9|40
1651618080000|2022-05-03 22:48:00|94061.7|93871.6|94054.4|93883.8|94063.5|93887.7|94044|93871.6|24
1651618090000|2022-05-03 22:48:10|94058.7|93880.4|94055.1|93877.9|94064.9|93885.8|94055|93875.1|20
1651618100000|2022-05-03 22:48:20|94056.8|93877.4|94061|93873.3|94065.1|93879.2|94055|93868.3|7
1651618110000|2022-05-03 22:48:30|94060.7|93874.6|94053.9|93872.8|94060.7|93879|94039.3|93872.8|10
1651618120000|2022-05-03 22:48:40|94057.3|93871.1|94043.2|93884.3|94057.3|93884.3|94042.6|93871.1|5
1651618130000|2022-05-03 22:48:50|94041.9|93884|94041.2|93890.1|94046.5|93890.3|94020.6|93884|8
1651618140000|2022-05-03 22:49:00|94044.7|93888.4|94056.9|93876.2|94064.6|93889.8|94043.6|93867.7|10
1651618150000|2022-05-03 22:49:10|94057.4|93876.4|94068.5|93870.6|94068.5|93882.8|94042.5|93870.6|7
1651618160000|2022-05-03 22:49:20|94070.8|93870.8|94064.4|93873.6|94070.8|93878.5|94059.2|93870.5|6
1651618170000|2022-05-03 22:49:30|94027.7|93887.9|94041.9|93887.5|94042.7|93889.6|94027.7|93884.1|11
1651618180000|2022-05-03 22:49:40|94044|93886.4|94056|93881|94056.8|93886.4|94044|93881|6
1651618190000|2022-05-03 22:49:50|94027.1|93886|94047.1|93887.4|94047.1|93889.4|94027.1|93885|12
1651618200000|2022-05-03 22:50:00|94043.5|93888.7|94046|93887.5|94050.9|93889.5|94042.4|93886.3|16
1651618210000|2022-05-03 22:50:10|94045.9|93885.8|94050.9|93887.6|94051.5|93892.2|94045.9|93885.8|6
1651618220000|2022-05-03 22:50:20|94025.2|93891.8|94048.8|93883.2|94052.2|93891.8|94025.2|93882|4
1651618230000|2022-05-03 22:50:30|94045.6|93884.5|94047.3|93882.7|94053.1|93885.2|94043|93881.4|6
1651618240000|2022-05-03 22:50:40|94044.3|93883.8|94038.2|93885.6|94044.3|93886.7|94031.6|93883.8|4
1651618250000|2022-05-03 22:50:50|94035.3|93886.6|94031.7|93889.1|94036.8|93890.2|94031.6|93886.6|11
1651618260000|2022-05-03 22:51:00|94043|93884.8|94038.1|93888.6|94047.3|93888.8|94033.6|93882.1|13
1651618270000|2022-05-03 22:51:10|94042.1|93885.7|94051.7|93865.9|94060.7|93885.7|94042.1|93859|13
1651618280000|2022-05-03 22:51:20|94044.9|93869.8|94055.6|93864.2|94058.4|93870.1|94044.9|93858.4|14
1651618290000|2022-05-03 22:51:30|94053.2|93867.9|94041|93877.5|94054.3|93882|94029.8|93866.6|6
1651618300000|2022-05-03 22:51:40|94038|93878.6|94058.2|93863.1|94058.2|93879.2|94033.3|93862.1|8
1651618310000|2022-05-03 22:51:50|94058.1|93863|94054|93872|94060.1|93872.2|94053.7|93862.7|13
1651618320000|2022-05-03 22:52:00|94051.6|93873.4|94038.5|93878.8|94054.9|93884.3|94032.3|93872.2|14
1651618330000|2022-05-03 22:52:10|94040.2|93879.1|94039.3|93878.5|94040.2|93880.6|94033.7|93876.7|12
1651618340000|2022-05-03 22:52:20|94038|93876.7|94060.1|93860.1|94060.1|93876.7|94036.4|93860.1|10
1651618350000|2022-05-03 22:52:30|94059.9|93859.9|94046.9|93867.1|94059.9|93870.9|94038.1|93859.9|9
1651618360000|2022-05-03 22:52:40|94052.6|93865.1|94038.1|93875.2|94052.6|93875.2|94038.1|93865.1|3
1651618370000|2022-05-03 22:52:50|94034.5|93876.9|94028.8|93879.9|94034.5|93883.7|94024|93876.9|6
1651618380000|2022-05-03 22:53:00|94026.6|93880.3|94044.6|93873.9|94047.7|93882.5|94026.2|93873.1|19
1651618390000|2022-05-03 22:53:10|94044.5|93873.8|94023.6|93881.1|94044.5|93883|94019.1|93873.7|10
1651618400000|2022-05-03 22:53:20|94020.2|93880.9|94026.8|93877.1|94026.8|93880.9|94020.2|93877.1|4
1651618410000|2022-05-03 22:53:30|94026.7|93882.2|94022.7|93879|94026.7|93882.2|94014.8|93878.7|7
1651618420000|2022-05-03 22:53:40|94024.8|93876.8|94015.7|93877.5|94027.4|93877.5|94015.7|93875.3|6
1651618430000|2022-05-03 22:53:50|93964.2|93914.2|94040.6|93862.9|94040.6|93914.2|93964.2|93853.1|9
1651618440000|2022-05-03 22:54:00|94027.7|93876.6|94035.1|93879.2|94037.9|93881.7|94012|93875.2|41
1651618450000|2022-05-03 22:54:10|94031.9|93880.1|94044.7|93873.6|94049.7|93880.1|94031.9|93872.5|15
1651618460000|2022-05-03 22:54:20|94044.4|93874.1|94037|93877.8|94047.4|93878.7|94036.2|93873.1|9
1651618470000|2022-05-03 22:54:30|94020.4|93880|94032.1|93874|94032.1|93880|94020.4|93874|7
1651618480000|2022-05-03 22:54:40|94029.3|93874.7|94027|93869.4|94036.1|93875.5|94021.9|93853.5|21
1651618490000|2022-05-03 22:54:50|94032.7|93867.9|94024.1|93867|94032.7|93873.6|94021.8|93867|5
1651618500000|2022-05-03 22:55:00|94035.6|93864.6|94039.2|93848.5|94041.6|93868.6|94015|93846.6|7
1651618510000|2022-05-03 22:55:10|94036.7|93850.7|94039.5|93857.6|94045.3|93858.2|94030.3|93847.5|15
1651618520000|2022-05-03 22:55:20|94017.9|93862.6|94029.5|93860.1|94032.6|93862.6|94017.9|93856.4|4
1651618530000|2022-05-03 22:55:30|94029.2|93860.8|94029.6|93860.3|94031.8|93860.8|94029.2|93857.7|5
1651618540000|2022-05-03 22:55:40|94016.7|93872.9|94017.4|93870|94017.4|93872.9|94016|93870|4
1651618550000|2022-05-03 22:55:50|94020.5|93874|94002|93872.1|94038.5|93878|94002|93855.3|8
1651618560000|2022-05-03 22:56:00|94017|93870.4|94018.2|93870.2|94020.8|93870.4|94017|93865.8|7
1651618570000|2022-05-03 22:56:10|94021|93868.2|94035.7|93864.6|94035.7|93871.2|94021|93864.6|13
1651618580000|2022-05-03 22:56:20|94039.7|93863.8|94014.6|93870|94039.7|93870|94014.6|93861.4|3
1651618590000|2022-05-03 22:56:30|94021|93866.4|94031.7|93869.8|94032.2|93871.7|94019|93866.4|13
1651618600000|2022-05-03 22:56:40|94033|93869.4|94034.4|93873.2|94039.1|93876.2|94006.4|93862.3|21
1651618610000|2022-05-03 22:56:50|94036.3|93871.8|94033.7|93868.1|94037.4|93873.7|94029.7|93868.1|17
1651618620000|2022-05-03 22:57:00|94034.2|93869|94021.6|93875.2|94036.9|93875.4|94019.5|93869|19
1651618630000|2022-05-03 22:57:10|94022.3|93875.6|94019.2|93873.7|94037.4|93875.7|94019.2|93871.5|13
1651618640000|2022-05-03 22:57:20|94023.3|93872.6|94037.8|93866.4|94042.2|93872.6|94023.3|93862.9|7
1651618650000|2022-05-03 22:57:30|94038.7|93866.3|94011.2|93874.4|94040.7|93874.4|94011.2|93866.3|4
1651618660000|2022-05-03 22:57:40|94020.4|93873.1|94036.8|93872.6|94036.8|93875.5|94020.4|93872.6|3
1651618670000|2022-05-03 22:57:50|94038.6|93871.8|94053.8|93860.7|94058.6|93871.8|94038.6|93853.6|7
1651618680000|2022-05-03 22:58:00|94047|93863.3|94037.7|93876.2|94051.4|93879.1|94028.4|93860|16
1651618690000|2022-05-03 22:58:10|94036.4|93876.1|94035.4|93856.8|94039.9|93878|94022.4|93856.6|13
1651618700000|2022-05-03 22:58:20|94032.7|93860.6|94024.7|93874.2|94034.7|93874.2|94024.7|93858.7|6
1651618710000|2022-05-03 22:58:30|94038.4|93867.5|94017.9|93871.4|94040.1|93872.3|94013.9|93866.5|10
1651618720000|2022-05-03 22:58:40|94017.7|93871.2|94028.8|93867.9|94028.8|93871.4|94017.7|93867.9|5
1651618730000|2022-05-03 22:58:50|94023.2|93867.4|94013.2|93869.5|94027.1|93870.6|94010.4|93865.7|5
1651618740000|2022-05-03 22:59:00|94015.6|93870.9|94029.4|93859|94039|93870.9|94015.5|93848.4|8
1651618750000|2022-05-03 22:59:10|94029.8|93856.8|94031|93864.8|94040.1|93864.8|94028.3|93856.3|14
1651618760000|2022-05-03 22:59:20|94032.4|93868.2|94017.6|93873.5|94032.4|93873.5|94012.5|93868.2|7
1651618770000|2022-05-03 22:59:30|94017.2|93872.4|94034.7|93866.4|94036.7|93872.4|94017.2|93865|10
1651618780000|2022-05-03 22:59:40|94028.9|93868.9|94026.4|93868.7|94030.8|93874.9|94002.5|93866|10
1651618790000|2022-05-03 22:59:50|94026.6|93868.8|94051.4|93854.5|94051.4|93871.2|94021.9|93854.2|19
1651618800000|2022-05-03 23:00:00|94046|93858.6|94015.5|93858.2|94054.6|93872|94010.8|93836.9|46
1651618810000|2022-05-03 23:00:10|93999.8|93862.2|94026.2|93837.8|94026.2|93862.2|93999.8|93837.8|25
1651618820000|2022-05-03 23:00:20|94017.6|93848.4|94013.5|93851.8|94019.2|93851.8|94010.9|93846.5|8
1651618830000|2022-05-03 23:00:30|94018.3|93848.3|94013.9|93854|94022|93857.7|94011.1|93848.3|8
1651618840000|2022-05-03 23:00:40|94013.1|93855.1|94002.9|93860|94031.9|93860.5|94002.9|93840.7|14
1651618850000|2022-05-03 23:00:50|94017.7|93848.9|94027.3|93844.9|94033.7|93857.1|94006.9|93833.7|17
1651618860000|2022-05-03 23:01:00|94026.8|93844|94023|93846.4|94029.6|93852.4|94005.6|93829.6|23
1651618870000|2022-05-03 23:01:10|94026.6|93845.2|94020.2|93851|94035.2|93861|94015.2|93845.2|28
1651618880000|2022-05-03 23:01:20|94021.6|93857|94024|93860.2|94031.4|93862.8|94019|93852.5|19
1651618890000|2022-05-03 23:01:30|94023|93862.7|94025.2|93868.3|94042.3|93869.8|94020.6|93837.5|37
1651618900000|2022-05-03 23:01:40|94027.5|93867.7|94045.8|93856.5|94052.2|93871.6|94022.3|93852.1|24
1651618910000|2022-05-03 23:01:50|94044.5|93858.2|94034.5|93866.4|94050.7|93874.8|94027.8|93852.4|17
1651618920000|2022-05-03 23:02:00|94033.2|93867.7|94046.3|93874.1|94052|93877.6|94031.7|93867.7|28
1651618930000|2022-05-03 23:02:10|94046.7|93874.2|94040.7|93887.4|94050.2|93887.4|94040.7|93871.3|9
1651618940000|2022-05-03 23:02:20|94040.1|93888.4|94024.5|93889.2|94044|93889.2|94013.8|93885.8|12
1651618950000|2022-05-03 23:02:30|94024.4|93889.1|94044.8|93879.2|94071.5|93889.1|94024.4|93867.8|50
1651618960000|2022-05-03 23:02:40|94041.4|93885.3|94042.8|93886|94052.6|93888.6|94041.4|93878.7|17
1651618970000|2022-05-03 23:02:50|94045.5|93885.4|94038.5|93894.3|94045.5|93902.4|94033.5|93885.4|16
1651618980000|2022-05-03 23:03:00|94038.2|93895.5|94049.3|93897.7|94061.1|93897.7|94037.8|93887.2|31
1651618990000|2022-05-03 23:03:10|94049.2|93897.9|94047.3|93896.9|94056.6|93900.3|94046|93886|29
1651619000000|2022-05-03 23:03:20|94048.1|93895.3|94045.1|93889|94051.3|93907.4|94035.4|93888.1|33
1651619010000|2022-05-03 23:03:30|94034.9|93895.7|94043.1|93892.3|94044.6|93903.8|94030.2|93885|31
1651619020000|2022-05-03 23:03:40|94040.6|93893.4|94040.9|93898.5|94049.6|93898.5|94038|93890.7|24
1651619030000|2022-05-03 23:03:50|94042.2|93897.2|93992.8|93942.8|94045.4|93942.8|93992.1|93896.8|34
1651619040000|2022-05-03 23:04:00|93993.3|93943.3|94061.1|93897.2|94076|93943.5|93993.3|93876|63
1651619050000|2022-05-03 23:04:10|94059.3|93898.7|94067.8|93896.8|94073.1|93898.7|94059|93890.4|33
1651619060000|2022-05-03 23:04:20|94066.4|93896.6|94053|93902.7|94075.3|93902.7|94048.4|93886.2|20
1651619070000|2022-05-03 23:04:30|94054.7|93901.3|94046.5|93904.5|94065.7|93906.5|94043.2|93892.4|29
1651619080000|2022-05-03 23:04:40|94052.8|93902.1|94051.1|93907.4|94057.1|93909.9|94048.7|93901.2|18
1651619090000|2022-05-03 23:04:50|94050.7|93908.4|94046|93903.6|94052.6|93911.3|94040.5|93903.6|17
1651619100000|2022-05-03 23:05:00|94046.4|93903.4|94057|93907.5|94060.5|93914.3|94042.1|93900.8|43
1651619110000|2022-05-03 23:05:10|94051.4|93911.9|94054.2|93908|94056.4|93911.9|94051.4|93905.9|20
1651619120000|2022-05-03 23:05:20|94052.7|93908.9|94058.1|93909.6|94058.1|93912|94049.9|93908.9|21
1651619130000|2022-05-03 23:05:30|94057.9|93908.8|94067.6|93897.1|94067.6|93953.3|94002.3|93897.1|35
1651619140000|2022-05-03 23:05:40|94063|93899.6|94071.4|93883|94075.9|93906.5|94057.2|93877.8|27
1651619150000|2022-05-03 23:05:50|94073.9|93880.7|94069.2|93887.7|94073.9|93887.7|94064.8|93880.6|30
1651619160000|2022-05-03 23:06:00|94069.8|93887.8|94057.8|93898.8|94071.4|93904.9|94048.3|93887.8|30
1651619170000|2022-05-03 23:06:10|94058.1|93899.1|94054|93907.1|94060.4|93908.1|94053.4|93897.6|21
1651619180000|2022-05-03 23:06:20|94051.6|93908.2|94059.7|93902.2|94064.6|93952.2|94002.2|93896.2|14
1651619190000|2022-05-03 23:06:30|94059.1|93902.4|94068.5|93898.6|94075.9|93905.1|94057.1|93892.8|21
1651619200000|2022-05-03 23:06:40|94068.8|93898.9|94054.2|93903.6|94069.3|93952.4|94001.7|93898.3|20
1651619210000|2022-05-03 23:06:50|94052.8|93905.1|94051.3|93908.3|94053.3|93909.4|94051|93905.1|23
1651619220000|2022-05-03 23:07:00|94051.2|93908.2|94052.9|93907.9|94059.4|93910.5|94046.5|93902.3|20
1651619230000|2022-05-03 23:07:10|94052.8|93907.7|94060.7|93907.2|94061.9|93908.5|94052.1|93903.7|21
1651619240000|2022-05-03 23:07:20|94060.3|93907.4|94061.2|93906|94065.3|93909.5|94058.7|93902.5|17
1651619250000|2022-05-03 23:07:30|94059.8|93907.2|94062.3|93906.8|94067.1|93954.5|94001|93901.5|18
1651619260000|2022-05-03 23:07:40|94060.6|93907.6|94066.9|93904.3|94068.1|93912.8|94060.2|93899.2|19
1651619270000|2022-05-03 23:07:50|94073.7|93897|94063.7|93901.8|94073.7|93903.5|94063|93897|10
1651619280000|2022-05-03 23:08:00|94062.8|93902.2|94052.5|93911.9|94067|93913.8|94049.8|93899.7|28
1651619290000|2022-05-03 23:08:10|94052.7|93912.1|94059.8|93910.1|94060.1|93913.1|94051.5|93910.1|16
1651619300000|2022-05-03 23:08:20|94073.1|93896.5|94059.3|93910.2|94073.1|93910.2|94059.2|93896.5|29
1651619310000|2022-05-03 23:08:30|94058.7|93910.3|94052.3|93909.1|94060|93956.6|94006.4|93909|24
1651619320000|2022-05-03 23:08:40|94052.1|93911.2|94056.4|93900.6|94073.5|93911.7|94051.8|93890.5|25
1651619330000|2022-05-03 23:08:50|94055.6|93903.3|94061.3|93896.9|94061.3|93903.5|94055.6|93896.9|16
1651619340000|2022-05-03 23:09:00|94062.3|93897.6|94047.4|93914|94062.3|93914|94047.4|93896.9|17
1651619350000|2022-05-03 23:09:10|94049|93911.6|94048.7|93913|94052.7|93914.1|94048|93909.5|20
1651619360000|2022-05-03 23:09:20|94048.6|93900.2|94047.4|93912.7|94062.6|93956|94004.7|93899.4|22
1651619370000|2022-05-03 23:09:30|94044.5|93915.7|94055.9|93905.9|94055.9|93915.7|94044.5|93903|22
1651619380000|2022-05-03 23:09:40|94055.4|93906|94066.1|93892.3|94069.4|93906.9|94055.1|93885.5|20
1651619390000|2022-05-03 23:09:50|94066.3|93891.5|94047|93909.4|94066.4|93910.2|94047|93890.6|29
1651619400000|2022-05-03 23:10:00|94046.8|93909.2|94050.5|93909.5|94054.1|93909.9|94046.8|93903.2|28
1651619410000|2022-05-03 23:10:10|94050.9|93909.2|94002.7|93952.7|94059.8|93952.7|94002.7|93902.3|17
1651619420000|2022-05-03 23:10:20|94040.7|93915.5|94063.9|93897|94067.9|93915.5|94040.7|93895.6|27
1651619430000|2022-05-03 23:10:30|94062.8|93898.5|94060.4|93905.8|94066.4|93913.9|94050.2|93898.5|27
1651619440000|2022-05-03 23:10:40|94058.9|93905.2|94057.1|93909.1|94060.1|93912.8|94051.2|93904.2|19
1651619450000|2022-05-03 23:10:50|94056.9|93908.9|94052.7|93897.5|94061.6|93908.9|94052.7|93893.7|26
1651619460000|2022-05-03 23:11:00|94050.8|93898.7|94064.4|93891.4|94067.6|93902.3|94050.8|93887.8|26
1651619470000|2022-05-03 23:11:10|94063.6|93892.6|94058.4|93899.1|94066.8|93899.1|94058.2|93890.6|15
1651619480000|2022-05-03 23:11:20|94063.2|93894.2|94050.1|93904.8|94063.3|93908.6|94043.7|93890.7|18
1651619490000|2022-05-03 23:11:30|94050.2|93905|94051|93906.4|94055.5|93906.4|94049.4|93900.8|24
1651619500000|2022-05-03 23:11:40|94050.1|93907.1|94048.8|93909.3|94059.6|93912.9|94041.1|93901.2|22
1651619510000|2022-05-03 23:11:50|94048.3|93910.1|94054|93905.7|94054|93910.5|94047.3|93903.9|15
1651619520000|2022-05-03 23:12:00|94054.4|93903.7|94048.7|93915.5|94055|93959.7|94009.3|93903.7|24
1651619530000|2022-05-03 23:12:10|94047.6|93916|94053|93904|94053.2|93916|94047.6|93904|20
1651619540000|2022-05-03 23:12:20|94051.4|93906.6|94067.8|93906.1|94071.2|93920.2|94051.4|93899.8|24
1651619550000|2022-05-03 23:12:30|94068.7|93904.9|94063.3|93912.2|94070|93913.1|94063.1|93904.9|22
1651619560000|2022-05-03 23:12:40|94063.1|93912.3|94065.1|93911.8|94069|93912.9|94063.1|93907.7|21
1651619570000|2022-05-03 23:12:50|94063.7|93912.9|94055|93912.5|94073.2|93915.9|94054.6|93894.5|25
1651619580000|2022-05-03 23:13:00|94054.5|93911.3|94059|93910.4|94063.7|93911.3|94054.5|93902.9|16
1651619590000|2022-05-03 23:13:10|94063.4|93906.5|94058.1|93914.3|94063.4|93918.2|94054.6|93898.1|20
1651619600000|2022-05-03 23:13:20|94059.1|93911.9|94057.5|93908.6|94059.9|93913.8|94057.2|93907.6|18
1651619610000|2022-05-03 23:13:30|94057.4|93908.7|94052|93923.1|94059|93963.6|94013.6|93908.7|11
1651619620000|2022-05-03 23:13:40|94051.8|93922.7|94056.1|93912.4|94057.4|93922.7|94051.3|93910.3|22
1651619630000|2022-05-03 23:13:50|94057.7|93911.5|94013|93963|94057.7|93965.4|94013|93909.7|16
1651619640000|2022-05-03 23:14:00|94053.9|93911|94062|93897.8|94063|93912.5|94053.5|93897|24
1651619650000|2022-05-03 23:14:10|94061.8|93897.7|94058.4|93902.3|94063.2|93902.3|94058.2|93895.9|28
1651619660000|2022-05-03 23:14:20|94058.6|93902.5|94053.1|93914|94059.5|93921|94051|93901.7|18
1651619670000|2022-05-03 23:14:30|94052.6|93914.4|94052.3|93913|94056.1|93914.4|94052.3|93909.7|18
1651619680000|2022-05-03 23:14:40|94053.6|93907.9|94083.5|93914.3|94083.5|93965.8|94013.8|93891.9|30
1651619690000|2022-05-03 23:14:50|94085.3|93916.5|94061|93902.4|94094.2|93920.9|94060.2|93885.1|62
1651619700000|2022-05-03 23:15:00|94060.8|93902.1|94010.5|93960.5|94060.8|93964.4|94010.5|93900.5|40
1651619710000|2022-05-03 23:15:10|94048.4|93922.1|94045.8|93918.5|94048.9|93922.1|94045.3|93913.8|28
1651619720000|2022-05-03 23:15:20|94046.2|93916.6|94007.8|93957.8|94048.3|93959.6|94007.8|93916.1|16
1651619730000|2022-05-03 23:15:30|94007.9|93957.9|94007.3|93957.3|94047.8|93959.2|94004|93908.4|30
1651619740000|2022-05-03 23:15:40|94006.7|93956.7|94043.6|93918.6|94044.9|93956.7|94004.9|93916.2|18
1651619750000|2022-05-03 23:15:50|94044.2|93919|94040.8|93914.5|94047|93955.6|94002.3|93882.4|48
1651619760000|2022-05-03 23:16:00|94040|93914.4|94048.4|93897.7|94061.3|93954.9|94001|93891.3|59
1651619770000|2022-05-03 23:16:10|94048.7|93897.5|94043.1|93898.7|94056.1|93955.5|94003.9|93894.7|37
1651619780000|2022-05-03 23:16:20|94042.8|93898.9|94043.5|93917.6|94076.1|93957.5|94003.2|93883.6|47
1651619790000|2022-05-03 23:16:30|94005.6|93955.6|94041.2|93916.2|94044.9|93955.8|94003.1|93912.3|32
1651619800000|2022-05-03 23:16:40|94003.7|93953.7|94063.8|93887|94072.9|93957.2|94003.2|93871.1|29
1651619810000|2022-05-03 23:16:50|94055.8|93893.8|94041.4|93904.3|94055.8|93949.8|93999.4|93884.1|56
1651619820000|2022-05-03 23:17:00|94041.2|93913.2|94039.1|93914|94044.2|93953|94002.5|93904.9|38
1651619830000|2022-05-03 23:17:10|94003.5|93953.5|94053|93905.6|94063.7|93956.7|94002.7|93886.4|47
1651619840000|2022-05-03 23:17:20|94050.8|93905.9|94043|93917.2|94058.6|93918.1|94040.8|93897.3|45
1651619850000|2022-05-03 23:17:30|94042.9|93915.7|94044.7|93906.7|94053.3|93955.4|94004.9|93895.1|29
1651619860000|2022-05-03 23:17:40|94003.4|93953.4|94045.1|93910.1|94053.1|93960|94003.4|93902.2|29
1651619870000|2022-05-03 23:17:50|94044.7|93910.4|94042.8|93916.4|94048.2|93956.2|94005|93906.8|44
1651619880000|2022-05-03 23:18:00|94042.9|93916.5|94045.3|93912.7|94045.4|93954.3|94001.3|93909.3|42
1651619890000|2022-05-03 23:18:10|94045|93913.1|94041.8|93907.9|94050|93913.1|94041.8|93903.7|23
1651619900000|2022-05-03 23:18:20|94042.1|93907.1|94046.1|93909.3|94047.6|93909.4|94041.6|93906.7|26
1651619910000|2022-05-03 23:18:30|94046.4|93908.4|94044.5|93916.2|94050|93956.4|94005.6|93905.8|27
1651619920000|2022-05-03 23:18:40|94044.8|93915.1|94040.7|93909.8|94045.7|93915.1|94040.7|93906.4|34
1651619930000|2022-05-03 23:18:50|94040.2|93908.8|94036.1|93904.5|94053.4|93955.1|94000.5|93904.5|38
1651619940000|2022-05-03 23:19:00|94037.4|93907.2|94046|93912.3|94060.7|93922.9|94037.4|93902.8|50
1651619950000|2022-05-03 23:19:10|94045.1|93912|94043.7|93916.1|94052.2|93957.7|94006.4|93903.8|45
1651619960000|2022-05-03 23:19:20|94043.1|93916.3|94046.2|93913.8|94050.1|93958.1|94008.1|93909.6|40
1651619970000|2022-05-03 23:19:30|94045.2|93914.6|94050.1|93917.3|94080.1|93959.4|94008.2|93895.8|59
1651619980000|2022-05-03 23:19:40|94051.6|93917.4|94053.4|93916.3|94058.8|93960|94009.2|93910.3|44
1651619990000|2022-05-03 23:19:50|94054.4|93914|94038|93904.9|94070.5|93917.9|94037.8|93871|57
1651620000000|2022-05-03 23:20:00|94038.2|93904.1|94042.6|93899.8|94047.7|93957.8|94001.6|93897.3|42
1651620010000|2022-05-03 23:20:10|94040.6|93909.2|94045.5|93911.6|94052.4|93914.5|94040.5|93903.1|48
1651620020000|2022-05-03 23:20:20|94045.7|93911.2|94043.8|93907.7|94053.9|93957.5|94006.1|93902.7|52
1651620030000|2022-05-03 23:20:30|94044.9|93907.6|94006.6|93956.6|94054.2|93957.6|94004.2|93901.9|50
1651620040000|2022-05-03 23:20:40|94044.3|93918.9|94053.9|93913.3|94086.1|93960.4|94006.8|93886.1|62
1651620050000|2022-05-03 23:20:50|94048.9|93919.7|94007.5|93957.5|94048.9|93959.9|94006.5|93917.9|36
1651620060000|2022-05-03 23:21:00|94007.6|93957.6|94006.8|93956.8|94043.5|93957.8|94006.4|93910.7|19
1651620070000|2022-05-03 23:21:10|94007|93957|94005.9|93955.9|94007|93957|94005.2|93955.2|17
1651620080000|2022-05-03 23:21:20|94009.6|93959.6|94006.7|93956.7|94009.6|93959.6|94006.7|93956.7|17
1651620090000|2022-05-03 23:21:30|94006.9|93956.9|94006.7|93956.7|94007.3|93957.3|94003|93953|17
1651620100000|2022-05-03 23:21:40|94044.7|93916.3|94006.4|93956.4|94044.7|93958.6|94005.5|93916.3|23
1651620110000|2022-05-03 23:21:50|94007|93957|94006.6|93956.6|94007.6|93957.6|94006.6|93956.6|16
1651620120000|2022-05-03 23:22:00|94006.7|93956.7|94005.7|93955.7|94007.2|93957.2|94005|93955|11
1651620130000|2022-05-03 23:22:10|94003.1|93953.1|94005.7|93955.7|94010.3|93960.3|94002.2|93952.2|27
1651620140000|2022-05-03 23:22:20|94005.2|93955.2|94006.8|93956.8|94044.5|93956.9|94004.9|93918.4|14
1651620150000|2022-05-03 23:22:30|94045.8|93919.3|94045.7|93920.6|94048.8|93958.1|94007.2|93916.7|16
1651620160000|2022-05-03 23:22:40|94008.5|93958.5|94010|93960|94010.8|93960.8|94008.1|93958.1|19
1651620170000|2022-05-03 23:22:50|94010.3|93960.3|94010|93960|94010.6|93960.6|94009.9|93959.9|15
1651620180000|2022-05-03 23:23:00|94007.9|93957.9|94009.1|93959.1|94010.7|93960.7|94007.9|93957.9|17
1651620190000|2022-05-03 23:23:10|94008.6|93958.6|94009.4|93959.4|94011.3|93961.3|94008.5|93958.5|17
1651620200000|2022-05-03 23:23:20|94010.1|93960.1|94009.5|93959.5|94010.1|93960.1|94009.2|93959.2|11
1651620210000|2022-05-03 23:23:30|94009.9|93959.9|94009.6|93959.6|94011.8|93961.8|94009.6|93959.6|18
1651620220000|2022-05-03 23:23:40|94009.7|93959.7|94015.3|93965.3|94016.1|93966.1|94009.7|93959.7|21
1651620230000|2022-05-03 23:23:50|94015.4|93965.4|94014.1|93964.1|94051|93965.8|94012.2|93924.7|22
1651620240000|2022-05-03 23:24:00|94014.2|93964.2|94015.6|93965.6|94017.1|93967.1|94014.2|93964.2|17
1651620250000|2022-05-03 23:24:10|94015.8|93965.8|94013.6|93963.6|94015.9|93965.9|94013.6|93963.6|16
1651620260000|2022-05-03 23:24:20|94014.5|93964.5|94014.5|93964.5|94014.5|93964.5|94013.1|93963.1|16
1651620270000|2022-05-03 23:24:30|94014.1|93964.1|94013.5|93963.5|94017|93967|94013.5|93963.5|26
1651620280000|2022-05-03 23:24:40|94013.4|93963.4|94014.2|93964.2|94014.2|93964.2|94012.7|93962.7|26
1651620290000|2022-05-03 23:24:50|94013.8|93963.8|94010.6|93960.6|94016.7|93966.7|94010.6|93960.6|27
1651620300000|2022-05-03 23:25:00|94011.4|93961.4|94012.9|93962.9|94014.2|93964.2|94011.4|93961.4|18
1651620310000|2022-05-03 23:25:10|94013.2|93963.2|94020.1|93970.1|94020.1|93970.1|94013.2|93963.2|16
1651620320000|2022-05-03 23:25:20|94024.3|93974.3|94027|93977|94027.1|93977.1|94022.9|93972.9|30
1651620330000|2022-05-03 23:25:30|94026.7|93976.7|94025.8|93975.8|94027.1|93977.1|94025.5|93975.5|12
1651620340000|2022-05-03 23:25:40|94025.9|93975.9|94027.9|93977.9|94027.9|93977.9|94025.5|93975.5|12
1651620350000|2022-05-03 23:25:50|94028|93978|94027.4|93977.4|94028.3|93978.3|94026.3|93976.3|14
1651620360000|2022-05-03 23:26:00|94026.8|93976.8|94024.8|93974.8|94026.8|93976.8|94024.2|93974.2|13
1651620370000|2022-05-03 23:26:10|94024.6|93974.6|94026.6|93976.6|94029|93979|94024.5|93974.5|15
1651620380000|2022-05-03 23:26:20|94026.7|93976.7|94024.6|93974.6|94027.6|93977.6|94024|93974|17
1651620390000|2022-05-03 23:26:30|94024.2|93974.2|94023.3|93973.3|94024.3|93974.3|94023.2|93973.2|11
1651620400000|2022-05-03 23:26:40|94023.5|93973.5|94018.6|93968.6|94023.7|93973.7|94018.5|93968.5|18
1651620410000|2022-05-03 23:26:50|94018.7|93968.7|94019.5|93969.5|94023.9|93973.9|94018.7|93968.7|30
1651620420000|2022-05-03 23:27:00|94019.8|93969.8|94020.8|93970.8|94023.2|93973.2|94019.1|93969.1|24
1651620430000|2022-05-03 23:27:10|94022.1|93972.1|94023.5|93973.5|94024.5|93974.5|94020.9|93970.9|6
1651620440000|2022-05-03 23:27:20|94023.7|93973.7|94021.8|93971.8|94023.7|93973.7|94021.5|93971.5|19
1651620450000|2022-05-03 23:27:30|94021.6|93971.6|94021.9|93971.9|94022.5|93972.5|94017|93967|22
1651620460000|2022-05-03 23:27:40|94020.9|93970.9|94020.3|93970.3|94021.2|93971.2|94016.7|93966.7|25
1651620470000|2022-05-03 23:27:50|94019.6|93969.6|94019.5|93969.5|94020|93970|94017.4|93967.4|13
1651620480000|2022-05-03 23:28:00|94019.6|93969.6|94023.3|93973.3|94025.1|93975.1|94019.6|93969.6|18
1651620490000|2022-05-03 23:28:10|94021.2|93971.2|94018.4|93968.4|94021.2|93971.2|94017.9|93967.9|22
1651620500000|2022-05-03 23:28:20|94017.7|93967.7|94021.5|93971.5|94021.7|93971.7|94014.9|93964.9|26
1651620510000|2022-05-03 23:28:30|94021.6|93971.6|94020.1|93970.1|94022.1|93972.1|94019.4|93969.4|16
1651620520000|2022-05-03 23:28:40|94019.8|93969.8|94025.1|93975.1|94025.8|93975.8|94019.8|93969.8|20
1651620530000|2022-05-03 23:28:50|94024|93974|94023.1|93973.1|94024.4|93974.4|94022|93972|20
1651620540000|2022-05-03 23:29:00|94022.7|93972.7|94019.9|93969.9|94022.8|93972.8|94019.9|93969.9|19
1651620550000|2022-05-03 23:29:10|94019.8|93969.8|94024.5|93974.5|94025.4|93975.4|94018.7|93968.7|19
1651620560000|2022-05-03 23:29:20|94024.4|93974.4|94021.9|93971.9|94024.5|93974.5|94020.1|93970.1|17
1651620570000|2022-05-03 23:29:30|94020.7|93970.7|94022.8|93972.8|94026.4|93976.4|94020.1|93970.1|28
1651620580000|2022-05-03 23:29:40|94022.4|93972.4|94025.5|93975.5|94026.2|93976.2|94022.4|93972.4|26
1651620590000|2022-05-03 23:29:50|94027.1|93977.1|94027|93977|94027.3|93977.3|94025.8|93975.8|14
1651620600000|2022-05-03 23:30:00|94026.7|93976.7|94022.1|93972.1|94027.1|93977.1|94021.9|93971.9|24
1651620610000|2022-05-03 23:30:10|94021.5|93971.5|94021.8|93971.8|94022.6|93972.6|94020.9|93970.9|18
1651620620000|2022-05-03 23:30:20|94020.7|93970.7|94018.3|93968.3|94021.1|93971.1|94018.1|93968.1|17
1651620630000|2022-05-03 23:30:30|94017.7|93967.7|94014.2|93964.2|94019.7|93969.7|94013.3|93963.3|35
1651620640000|2022-05-03 23:30:40|94013.8|93963.8|94014.1|93964.1|94014.6|93964.6|94013.3|93963.3|25
1651620650000|2022-05-03 23:30:50|94018.7|93968.7|94016.5|93966.5|94018.7|93968.7|94016.1|93966.1|13
1651620660000|2022-05-03 23:31:00|94015.7|93965.7|94015|93965|94016.3|93966.3|94015|93965|15
1651620670000|2022-05-03 23:31:10|94019.3|93969.3|94015.4|93965.4|94019.3|93969.3|94015.3|93965.3|18
1651620680000|2022-05-03 23:31:20|94016.1|93966.1|94014.5|93964.5|94016.4|93966.4|94013.3|93963.3|15
1651620690000|2022-05-03 23:31:30|94014.2|93964.2|94013.5|93963.5|94014.9|93964.9|94013.4|93963.4|13
1651620700000|2022-05-03 23:31:40|94013.9|93963.9|94023.1|93973.1|94023.7|93973.7|94013.9|93963.9|26
1651620710000|2022-05-03 23:31:50|94023.9|93973.9|94022.6|93972.6|94024.1|93974.1|94021.6|93971.6|14
1651620720000|2022-05-03 23:32:00|94022.4|93972.4|94023.1|93973.1|94023.8|93973.8|94022.2|93972.2|13
1651620730000|2022-05-03 23:32:10|94023.4|93973.4|94024.3|93974.3|94025.5|93975.5|94022.9|93972.9|15
1651620740000|2022-05-03 23:32:20|94024.6|93974.6|94021.1|93971.1|94024.8|93974.8|94020.6|93970.6|16
1651620750000|2022-05-03 23:32:30|94020.7|93970.7|94021.2|93971.2|94021.3|93971.3|94020.4|93970.4|10
1651620760000|2022-05-03 23:32:40|94021.4|93971.4|94024.7|93974.7|94024.8|93974.8|94020.9|93970.9|22
1651620770000|2022-05-03 23:32:50|94024.5|93974.5|94032.1|93982.1|94033.7|93983.7|94024.5|93974.5|28
1651620780000|2022-05-03 23:33:00|94032.5|93982.5|94031.6|93981.6|94032.6|93982.6|94031|93981|13
1651620790000|2022-05-03 23:33:10|94031.8|93981.8|94032.2|93982.2|94090.1|93982.4|94022.5|93912.7|45
1651620800000|2022-05-03 23:33:20|94032.4|93982.4|94069.5|93919.6|94073.1|93983.3|94024.5|93918.2|54
1651620810000|2022-05-03 23:33:30|94069.1|93919.5|94025.6|93975.6|94069.1|93977.6|94020.1|93912.1|43
1651620820000|2022-05-03 23:33:40|94025.3|93975.3|94021.8|93971.8|94089.9|93975.3|94019.7|93913.5|58
1651620830000|2022-05-03 23:33:50|94021.7|93971.7|94027.2|93977.2|94027.4|93977.4|94021.2|93971.2|35
1651620840000|2022-05-03 23:34:00|94027|93977|94024.3|93974.3|94028.1|93978.1|94023.9|93973.9|34
1651620850000|2022-05-03 23:34:10|94024.4|93974.4|94022.1|93972.1|94025|93975|94022.1|93972.1|27
1651620860000|2022-05-03 23:34:20|94022|93972|94021.9|93971.9|94025|93975|94014.6|93964.6|36
1651620870000|2022-05-03 23:34:30|94022.4|93972.4|94060.9|93928.4|94098.3|93982.2|94018.8|93910.7|60
1651620880000|2022-05-03 23:34:40|94059.7|93928.9|94024.8|93974.8|94063.1|93976.6|94024.5|93925.3|34
1651620890000|2022-05-03 23:34:50|94024.9|93974.9|94025.6|93975.6|94059.5|93976.1|94023.1|93919.1|34
1651620900000|2022-05-03 23:35:00|94025.8|93975.8|94056.2|93920.1|94063.2|93978.7|94018.8|93891.3|53
1651620910000|2022-05-03 23:35:10|94062.1|93919.2|94022.8|93972.8|94078.4|93973.4|94021.9|93916.1|41
1651620920000|2022-05-03 23:35:20|94023.4|93973.4|94021.5|93971.5|94023.4|93973.4|94020.8|93970.8|23
1651620930000|2022-05-03 23:35:30|94021.1|93971.1|94050.2|93922.7|94060.8|93971.5|94017.8|93920.8|29
1651620940000|2022-05-03 23:35:40|94049.7|93923.8|94021.1|93971.1|94057.8|93971.6|94017.8|93920.3|36
1651620950000|2022-05-03 23:35:50|94021.7|93971.7|94023.4|93973.4|94058.3|93973.8|94021.7|93920.4|26
1651620960000|2022-05-03 23:36:00|94022.9|93972.9|94023.2|93973.2|94023.9|93973.9|94022.6|93972.6|22
1651620970000|2022-05-03 23:36:10|94023.1|93973.1|94023.6|93973.6|94024.8|93974.8|94023.1|93973.1|15
1651620980000|2022-05-03 23:36:20|94023.5|93973.5|94023.4|93973.4|94023.9|93973.9|94023|93973|14
1651620990000|2022-05-03 23:36:30|94021.5|93971.5|94023.4|93973.4|94024.1|93974.1|94021.2|93971.2|23
1651621000000|2022-05-03 23:36:40|94023.8|93973.8|94023|93973|94024|93974|94022.6|93972.6|14
1651621010000|2022-05-03 23:36:50|94021.1|93971.1|94024|93974|94025.8|93975.8|94021.1|93971.1|16
1651621020000|2022-05-03 23:37:00|94025.3|93975.3|94023.6|93973.6|94025.3|93975.3|94022.7|93972.7|16
1651621030000|2022-05-03 23:37:10|94024.3|93974.3|94020.5|93970.5|94024.6|93974.6|94020.3|93970.3|19
1651621040000|2022-05-03 23:37:20|94020.6|93970.6|94024|93974|94026.5|93976.5|94020.5|93970.5|20
1651621050000|2022-05-03 23:37:30|94023.4|93973.4|94023.8|93973.8|94024.1|93974.1|94022.3|93972.3|18
1651621060000|2022-05-03 23:37:40|94023.9|93973.9|94023.8|93973.8|94025.3|93975.3|94020.6|93970.6|17
1651621070000|2022-05-03 23:37:50|94024.2|93974.2|94022.7|93972.7|94024.5|93974.5|94020.7|93970.7|30
1651621080000|2022-05-03 23:38:00|94022.3|93972.3|94025.5|93975.5|94025.8|93975.8|94022|93972|17
1651621090000|2022-05-03 23:38:10|94025.6|93975.6|94024.3|93974.3|94025.6|93975.6|94023.5|93973.5|17
1651621100000|2022-05-03 23:38:20|94024.7|93974.7|94021.4|93971.4|94024.7|93974.7|94021.4|93971.4|25
1651621110000|2022-05-03 23:38:30|94021.5|93971.5|94021.1|93971.1|94026.5|93976.5|94017.8|93967.8|24
1651621120000|2022-05-03 23:38:40|94021.7|93971.7|94020.5|93970.5|94021.7|93971.7|94020.4|93970.4|13
1651621130000|2022-05-03 23:38:50|94021.2|93971.2|94025.5|93975.5|94027|93977|94020.7|93970.7|13
1651621140000|2022-05-03 23:39:00|94025|93975|94024.5|93974.5|94025.4|93975.4|94024|93974|14
1651621150000|2022-05-03 23:39:10|94024.6|93974.6|94025.3|93975.3|94026.2|93976.2|94023.9|93973.9|18
1651621160000|2022-05-03 23:39:20|94025.9|93975.9|94020|93970|94026.1|93976.1|94019.7|93969.7|17
1651621170000|2022-05-03 23:39:30|94020.1|93970.1|94020.4|93970.4|94026.2|93976.2|94017.4|93967.4|23
1651621180000|2022-05-03 23:39:40|94019.9|93969.9|94022.4|93972.4|94022.4|93972.4|94019.4|93969.4|20
1651621190000|2022-05-03 23:39:50|94022.2|93972.2|94024.3|93974.3|94025.5|93975.5|94021.6|93971.6|12
1651621200000|2022-05-03 23:40:00|94023.8|93973.8|94022.7|93972.7|94023.8|93973.8|94022.2|93972.2|15
1651621210000|2022-05-03 23:40:10|94022.9|93972.9|94021.3|93971.3|94024.4|93974.4|94021.3|93971.3|25
1651621220000|2022-05-03 23:40:20|94021.4|93971.4|94020.4|93970.4|94021.8|93971.8|94020|93970|19
1651621230000|2022-05-03 23:40:30|94020.3|93970.3|94020.7|93970.7|94021.9|93971.9|94020.3|93970.3|16
1651621240000|2022-05-03 23:40:40|94020.9|93970.9|94022.5|93972.5|94024.7|93974.7|94020.6|93970.6|14
1651621250000|2022-05-03 23:40:50|94022.7|93972.7|94022.2|93972.2|94023.1|93973.1|94022.1|93972.1|14
1651621260000|2022-05-03 23:41:00|94022|93972|94020.8|93970.8|94028.9|93978.9|94019.7|93969.7|22
1651621270000|2022-05-03 23:41:10|94020.6|93970.6|94021.1|93971.1|94021.9|93971.9|94019.1|93969.1|24
1651621280000|2022-05-03 23:41:20|94021.2|93971.2|94022.5|93972.5|94022.5|93972.5|94020.4|93970.4|24
1651621290000|2022-05-03 23:41:30|94022.7|93972.7|94025|93975|94026.8|93976.8|94022.4|93972.4|21
1651621300000|2022-05-03 23:41:40|94024.5|93974.5|94023.8|93973.8|94025.2|93975.2|94023.8|93973.8|13
1651621310000|2022-05-03 23:41:50|94024.1|93974.1|94021.9|93971.9|94024.5|93974.5|94020.6|93970.6|19
1651621320000|2022-05-03 23:42:00|94021.7|93971.7|94020|93970|94026|93976|94020|93970|24
1651621330000|2022-05-03 23:42:10|94019.8|93969.8|94018.5|93968.5|94019.8|93969.8|94017.5|93967.5|16
1651621340000|2022-05-03 23:42:20|94018.9|93968.9|94019.3|93969.3|94021.1|93971.1|94018.8|93968.8|16
1651621350000|2022-05-03 23:42:30|94018.7|93968.7|94021.6|93971.6|94023.2|93973.2|94018.7|93968.7|28
1651621360000|2022-05-03 23:42:40|94022.1|93972.1|94022.8|93972.8|94023.9|93973.9|94021.9|93971.9|15
1651621370000|2022-05-03 23:42:50|94022.1|93972.1|94018|93968|94022.1|93972.1|94017.5|93967.5|30
1651621380000|2022-05-03 23:43:00|94019.4|93969.4|94020.7|93970.7|94021.6|93971.6|94017.7|93967.7|32
1651621390000|2022-05-03 23:43:10|94020.9|93970.9|94019.6|93969.6|94020.9|93970.9|94018.3|93968.3|18
1651621400000|2022-05-03 23:43:20|94019.3|93969.3|94020.4|93970.4|94020.4|93970.4|94017.7|93967.7|29
1651621410000|2022-05-03 23:43:30|94025|93975|94025.4|93975.4|94027.6|93977.6|94024|93974|19
1651621420000|2022-05-03 23:43:40|94025.7|93975.7|94027.5|93977.5|94027.5|93977.5|94025.7|93975.7|19
1651621430000|2022-05-03 23:43:50|94027.8|93977.8|94026.6|93976.6|94027.8|93977.8|94025.8|93975.8|15
1651621440000|2022-05-03 23:44:00|94026.9|93976.9|94025.5|93975.5|94027.2|93977.2|94025.5|93975.5|7
1651621450000|2022-05-03 23:44:10|94024.4|93974.4|94027.9|93977.9|94028.6|93978.6|94023.5|93973.5|14
1651621460000|2022-05-03 23:44:20|94027|93977|94026|93976|94027.1|93977.1|94025.1|93975.1|12
1651621470000|2022-05-03 23:44:30|94026.3|93976.3|94028.6|93978.6|94028.6|93978.6|94025.4|93975.4|11
1651621480000|2022-05-03 23:44:40|94027.8|93977.8|94025.2|93975.2|94028.6|93978.6|94024.7|93974.7|11
1651621490000|2022-05-03 23:44:50|94025.4|93975.4|94027.2|93977.2|94027.8|93977.8|94023.7|93973.7|12
1651621500000|2022-05-03 23:45:00|94024.3|93974.3|94025.7|93975.7|94027.8|93977.8|94021.5|93971.5|20
1651621510000|2022-05-03 23:45:10|94025|93975|94024|93974|94025.6|93975.6|94023.3|93973.3|10
1651621520000|2022-05-03 23:45:20|94030.1|93980.1|94026.1|93976.1|94030.9|93980.9|94026.1|93976.1|22
1651621530000|2022-05-03 23:45:30|94026.5|93976.5|94025.5|93975.5|94026.9|93976.9|94025.3|93975.3|16
1651621540000|2022-05-03 23:45:40|94023.5|93973.5|94027|93977|94028.6|93978.6|94023.3|93973.3|17
1651621550000|2022-05-03 23:45:50|94027.7|93977.7|94021.9|93971.9|94030.4|93980.4|94020.6|93970.6|15
1651621560000|2022-05-03 23:46:00|94019.7|93969.7|94021.3|93971.3|94025.5|93975.5|94019.7|93969.7|28
1651621570000|2022-05-03 23:46:10|94021.9|93971.9|94022.3|93972.3|94022.6|93972.6|94020.7|93970.7|24
1651621580000|2022-05-03 23:46:20|94022.8|93972.8|94023.7|93973.7|94025.5|93975.5|94022.8|93972.8|11
1651621590000|2022-05-03 23:46:30|94022.9|93972.9|94023.2|93973.2|94023.8|93973.8|94022.9|93972.9|22
1651621600000|2022-05-03 23:46:40|94023|93973|94021.8|93971.8|94024.9|93974.9|94021.8|93971.8|22
1651621610000|2022-05-03 23:46:50|94022.3|93972.3|94017.7|93967.7|94022.3|93972.3|94016.2|93966.2|24
1651621620000|2022-05-03 23:47:00|94018.2|93968.2|94019.3|93969.3|94022.4|93972.4|94017.5|93967.5|15
1651621630000|2022-05-03 23:47:10|94019.7|93969.7|94018.8|93968.8|94021.2|93971.2|94018.8|93968.8|24
1651621640000|2022-05-03 23:47:20|94018.9|93968.9|94021.8|93971.8|94027.3|93977.3|94016.9|93966.9|34
1651621650000|2022-05-03 23:47:30|94021.7|93971.7|94022|93972|94024.9|93974.9|94019.4|93969.4|26
1651621660000|2022-05-03 23:47:40|94020.5|93970.5|94014.6|93964.6|94022|93972|94013.7|93963.7|34
1651621670000|2022-05-03 23:47:50|94013.9|93963.9|94006|93956|94019.1|93969.1|94005.2|93955.2|36
1651621680000|2022-05-03 23:48:00|94004|93954|94006|93956|94006.5|93956.5|94003|93953|21
1651621690000|2022-05-03 23:48:10|94006.3|93956.3|94012.1|93962.1|94012.3|93962.3|94005.8|93955.8|19
1651621700000|2022-05-03 23:48:20|94011.5|93961.5|94014.1|93964.1|94016.2|93966.2|94011.5|93961.5|33
1651621710000|2022-05-03 23:48:30|94012.4|93962.4|94012.6|93962.6|94017.7|93967.7|94012.4|93962.4|26
1651621720000|2022-05-03 23:48:40|94013.1|93963.1|94016.7|93966.7|94016.7|93966.7|94008.7|93958.7|31
1651621730000|2022-05-03 23:48:50|94015.2|93965.2|94008.4|93958.4|94015.5|93965.5|94008.4|93958.4|38
1651621740000|2022-05-03 23:49:00|94009.2|93959.2|94006.7|93956.7|94009.2|93959.2|94006.7|93956.7|28
1651621750000|2022-05-03 23:49:10|94006.8|93956.8|94001.6|93951.6|94007.5|93957.5|94001.6|93951.6|29
1651621760000|2022-05-03 23:49:20|94001.8|93951.8|93997.5|93947.5|94002.2|93952.2|93997.5|93947.5|30
1651621770000|2022-05-03 23:49:30|93997.4|93947.4|93993.3|93943.3|94000.2|93950.2|93986.9|93936.9|32
1651621780000|2022-05-03 23:49:40|93994.3|93944.3|94000.6|93950.6|94002|93952|93994.3|93944.3|32
1651621790000|2022-05-03 23:49:50|93999.7|93949.7|94000.8|93950.8|94000.9|93950.9|93999.7|93949.7|20
1651621800000|2022-05-03 23:50:00|94003.4|93953.4|93999.8|93949.8|94003.4|93953.4|93996.9|93946.9|43
1651621810000|2022-05-03 23:50:10|93998.7|93948.7|93998.3|93948.3|94000.3|93950.3|93998|93948|26
1651621820000|2022-05-03 23:50:20|93997.5|93947.5|93997.1|93947.1|94037.9|93948.2|93986.5|93884.1|57
1651621830000|2022-05-03 23:50:30|93996.8|93946.8|93996.8|93946.8|94037.8|93953.5|93995.7|93909.3|42
1651621840000|2022-05-03 23:50:40|93998.7|93948.7|93996.7|93946.7|94003.5|93953.5|93996.7|93946.7|47
1651621850000|2022-05-03 23:50:50|93997.5|93947.5|93998.4|93948.4|93998.4|93948.4|93996.3|93946.3|25
1651621860000|2022-05-03 23:51:00|93999.2|93949.2|93997.5|93947.5|93999.2|93949.2|93996.3|93946.3|31
1651621870000|2022-05-03 23:51:10|93997.3|93947.3|93996.9|93946.9|93997.7|93947.7|93991.4|93941.4|46
1651621880000|2022-05-03 23:51:20|93996.1|93946.1|93995.2|93945.2|94043.4|93947.7|93993.4|93890.2|49
1651621890000|2022-05-03 23:51:30|93998.3|93948.3|93994.8|93944.8|94064.1|93948.3|93988|93884.2|52
1651621900000|2022-05-03 23:51:40|93999.6|93949.6|94002.2|93952.2|94057.5|93952.2|93985.8|93900.9|40
1651621910000|2022-05-03 23:51:50|94002|93952|93994.7|93944.7|94002|93952|93994.7|93944.7|32
1651621920000|2022-05-03 23:52:00|93998.4|93948.4|93996.4|93946.4|93999.8|93949.8|93996.2|93946.2|24
1651621930000|2022-05-03 23:52:10|93996.1|93946.1|93997.5|93947.5|93997.9|93947.9|93995.8|93945.8|14
1651621940000|2022-05-03 23:52:20|93998.9|93948.9|93992.3|93942.3|93998.9|93948.9|93992|93942|19
1651621950000|2022-05-03 23:52:30|93991.6|93941.6|93993.3|93943.3|93997.1|93947.1|93989.3|93939.3|30
1651621960000|2022-05-03 23:52:40|93992.6|93942.6|94052.2|93907.5|94066.9|93956.4|93992.4|93872.4|74
1651621970000|2022-05-03 23:52:50|94046.1|93918.6|93997.2|93947.2|94063.9|93951.9|93993.3|93892.7|52
1651621980000|2022-05-03 23:53:00|93997.3|93947.3|93995.1|93945.1|94049.8|93947.5|93974.7|93882.1|64
1651621990000|2022-05-03 23:53:10|93994|93944|94001.7|93951.7|94001.9|93951.9|93993.9|93943.9|37
1651622000000|2022-05-03 23:53:20|94002|93952|93997.2|93947.2|94002|93952|93996.3|93946.3|25
1651622010000|2022-05-03 23:53:30|93997.8|93947.8|93998.7|93948.7|93998.7|93948.7|93996.1|93946.1|19
1651622020000|2022-05-03 23:53:40|93997.7|93947.7|93995.1|93945.1|94001.1|93951.1|93992.6|93942.6|33
1651622030000|2022-05-03 23:53:50|93994.9|93944.9|93992|93942|93998.7|93948.7|93982|93932|39
1651622040000|2022-05-03 23:54:00|93992.4|93942.4|93993|93943|94030.3|93943.6|93988.4|93901.2|35
1651622050000|2022-05-03 23:54:10|93992.8|93942.8|93992.9|93942.9|93994|93944|93991.6|93941.6|44
1651622060000|2022-05-03 23:54:20|93993|93943|93991.3|93941.3|94001.7|93951.7|93990.1|93940.1|36
1651622070000|2022-05-03 23:54:30|93991.2|93941.2|94000|93950|94050.2|93951.6|93991.2|93901.1|46
1651622080000|2022-05-03 23:54:40|93999.6|93949.6|94033.6|93897|94043.7|93953.6|93999.6|93893.3|36
1651622090000|2022-05-03 23:54:50|94030.2|93889.1|94008|93958|94085.9|93959.1|93991.2|93885.9|59
1651622100000|2022-05-03 23:55:00|94007.2|93957.2|94004|93954|94042.1|93958.2|94000.6|93913.2|45
1651622110000|2022-05-03 23:55:10|94003.4|93953.4|94009.2|93959.2|94009.9|93959.9|94002.1|93952.1|43
1651622120000|2022-05-03 23:55:20|94008.8|93958.8|94012.5|93962.5|94046.2|93962.5|94006.5|93919.3|38
1651622130000|2022-05-03 23:55:30|94012.6|93962.6|94008.8|93958.8|94064.2|93962.6|94006.8|93909.7|33
1651622140000|2022-05-03 23:55:40|94008.6|93958.6|94008.2|93958.2|94056.3|93959.3|94003.1|93909.7|47
1651622150000|2022-05-03 23:55:50|94009.4|93959.4|94008.3|93958.3|94048|93959.4|94005.1|93914.2|43
1651622160000|2022-05-03 23:56:00|94008.2|93958.2|94004.8|93954.8|94009.3|93959.3|94004.8|93954.8|30
1651622170000|2022-05-03 23:56:10|94006.8|93956.8|94008.1|93958.1|94009.9|93959.9|94006.8|93956.8|23
1651622180000|2022-05-03 23:56:20|94008.3|93958.3|94008.7|93958.7|94054.2|93962|94006.4|93918.8|24
1651622190000|2022-05-03 23:56:30|94008.6|93958.6|94007.6|93957.6|94009.7|93959.7|94006.7|93956.7|22
1651622200000|2022-05-03 23:56:40|94008.5|93958.5|94008.5|93958.5|94009|93959|94007|93957|18
1651622210000|2022-05-03 23:56:50|94008.3|93958.3|94009.2|93959.2|94009.2|93959.2|94007.8|93957.8|13
1651622220000|2022-05-03 23:57:00|94009.3|93959.3|94011.1|93961.1|94013.6|93963.6|94008.8|93958.8|16
1651622230000|2022-05-03 23:57:10|94011.2|93961.2|94010.7|93960.7|94011.6|93961.6|94010.4|93960.4|19
1651622240000|2022-05-03 23:57:20|94011|93961|94011|93961|94013.2|93963.2|94009.3|93959.3|20
1651622250000|2022-05-03 23:57:30|94010.3|93960.3|94002.2|93952.2|94048.1|93960.6|93998.1|93914.5|35
1651622260000|2022-05-03 23:57:40|94001.6|93951.6|93998.3|93948.3|94001.6|93951.6|93996.8|93946.8|21
1651622270000|2022-05-03 23:57:50|93998.2|93948.2|93995.4|93945.4|94000.2|93950.2|93994.9|93944.9|15
1651622280000|2022-05-03 23:58:00|93994.9|93944.9|93993.9|93943.9|93995.4|93945.4|93993.8|93943.8|27
1651622290000|2022-05-03 23:58:10|93993.8|93943.8|93987.9|93937.9|93995.7|93945.7|93985|93935|36
1651622300000|2022-05-03 23:58:20|93986.8|93936.8|93988.6|93938.6|93990.5|93940.5|93985.4|93935.4|22
1651622310000|2022-05-03 23:58:30|93988.7|93938.7|93992.5|93942.5|93993.2|93943.2|93987|93937|21
1651622320000|2022-05-03 23:58:40|93992|93942|93988.9|93938.9|93992.2|93942.2|93988.9|93938.9|22
1651622330000|2022-05-03 23:58:50|93989.1|93939.1|93985.1|93935.1|94023.9|93941|93977.1|93880.4|32
1651622340000|2022-05-03 23:59:00|93984|93934|94014.8|93870.5|94045.7|93935.1|93953.8|93846.6|67
1651622350000|2022-05-03 23:59:10|94014.1|93862.7|94013.3|93881.5|94054.3|93927.6|93959|93859.1|78
1651622360000|2022-05-03 23:59:20|94014.4|93879.5|93975.6|93925.6|94015.1|93925.9|93965|93864.6|45
1651622370000|2022-05-03 23:59:30|93975|93925|94012.3|93875|94019.8|93925.1|93972.8|93861.2|36
1651622380000|2022-05-03 23:59:40|94012.6|93875.1|94003.8|93868.3|94014.8|93883.7|94003.5|93867.2|33
1651622390000|2022-05-03 23:59:50|94004.6|93874.1|94005.9|93875.2|94009.4|93916.9|93966.7|93867|38
1651622400000|2022-05-04 00:00:00|94031.5|93863.3|94008|93881|94039.6|93922.1|93972.1|93857.9|63
1651622410000|2022-05-04 00:00:10|94007.8|93880.9|93969.3|93919.3|94014.9|93922.2|93963.6|93873.3|52
1651622420000|2022-05-04 00:00:20|93969.1|93919.1|94006.4|93880.6|94029.2|93923.7|93962.5|93868.8|53
1651622430000|2022-05-04 00:00:30|94006.5|93880.7|94003.7|93871.5|94008.4|93918|93963.5|93867.5|55
1651622440000|2022-05-04 00:00:40|93967.2|93917.2|93988.6|93843.6|93994.7|93917.2|93947.5|93843.6|60
1651622450000|2022-05-04 00:00:50|93987.8|93845.4|93945.1|93895.1|93987.8|93896.6|93929.4|93831.6|55
1651622460000|2022-05-04 00:01:00|93945|93895|93926.6|93876.6|93982.9|93896.4|93926.3|93837.7|48
1651622470000|2022-05-04 00:01:10|93927.7|93877.7|93926|93876|93966.8|93882.9|93921.4|93839|50
1651622480000|2022-05-04 00:01:20|93925.9|93875.9|93929.5|93879.5|93929.8|93879.8|93925.7|93875.7|42
1651622490000|2022-05-04 00:01:30|93930.1|93880.1|93928.3|93878.3|93930.9|93880.9|93928.3|93878.3|23
1651622500000|2022-05-04 00:01:40|93927.3|93877.3|93924.5|93874.5|93976.1|93888.1|93917.7|93820.8|52
1651622510000|2022-05-04 00:01:50|93921.7|93871.7|93927.8|93877.8|93928.8|93878.8|93921.7|93871.7|48
1651622520000|2022-05-04 00:02:00|93926.1|93876.1|93923.6|93873.6|93928.3|93878.3|93919|93869|56
1651622530000|2022-05-04 00:02:10|93922.9|93872.9|93924.5|93874.5|93925.7|93875.7|93920.4|93870.4|31
1651622540000|2022-05-04 00:02:20|93924.6|93874.6|93919.5|93869.5|93974.7|93879.5|93915.2|93828.6|70
1651622550000|2022-05-04 00:02:30|93919|93869|93957.9|93829.9|93958.5|93873.3|93913.1|93828.9|76
1651622560000|2022-05-04 00:02:40|93970.4|93829.4|93922.5|93872.5|93983.7|93884.2|93912.5|93787.7|73
1651622570000|2022-05-04 00:02:50|93923.4|93873.4|93921.1|93871.1|93964|93876.4|93920.6|93822.3|62
1651622580000|2022-05-04 00:03:00|93921.2|93871.2|93918.1|93868.1|93968.4|93873.6|93913.1|93819.7|65
1651622590000|2022-05-04 00:03:10|93952.9|93823.2|93919|93869|93964.8|93871.3|93906.6|93815.8|52
1651622600000|2022-05-04 00:03:20|93919.7|93869.7|93920.1|93870.1|93921.9|93871.9|93916|93866|42
1651622610000|2022-05-04 00:03:30|93920|93870|93969.2|93836.7|93980.2|93883.4|93917.6|93827.7|55
1651622620000|2022-05-04 00:03:40|93965.5|93834|93923.3|93873.3|93968.3|93881.3|93912.8|93832.2|72
1651622630000|2022-05-04 00:03:50|93917.5|93867.5|93972.8|93835.2|93991|93881.8|93917.5|93800.5|73
1651622640000|2022-05-04 00:04:00|93967.8|93839.7|93948.9|93814.9|93967.8|93879|93919.1|93809.8|59
1651622650000|2022-05-04 00:04:10|93949.4|93814.2|93922.3|93872.3|93959.1|93873.1|93910.7|93814.2|42
1651622660000|2022-05-04 00:04:20|93920.8|93870.8|93919.6|93869.6|93923.9|93873.9|93918.2|93868.2|36
1651622670000|2022-05-04 00:04:30|93919.8|93869.8|93927.3|93877.3|93977.4|93878.7|93918.9|93823.4|62
1651622680000|2022-05-04 00:04:40|93923.6|93873.6|93929|93879|93985.3|93880.9|93919.9|93816.9|62
1651622690000|2022-05-04 00:04:50|93927.2|93877.2|93932.7|93882.7|93981.4|93885.8|93924.3|93833.6|61
1651622700000|2022-05-04 00:05:00|93933.4|93883.4|93927.9|93877.9|93993.5|93886.9|93921.3|93778.5|65
1651622710000|2022-05-04 00:05:10|93928.1|93878.1|93982.1|93835.8|93982.1|93882.1|93918.5|93822.6|54
1651622720000|2022-05-04 00:05:20|93976.6|93836.2|93922.8|93872.8|93977.3|93875.2|93917.2|93826.5|42
1651622730000|2022-05-04 00:05:30|93922.7|93872.7|93917.2|93867.2|93982.4|93882.2|93910.9|93815.7|48
1651622740000|2022-05-04 00:05:40|93917.5|93867.5|93921.9|93871.9|93926.3|93876.3|93913.5|93863.5|35
1651622750000|2022-05-04 00:05:50|93921.7|93871.7|93979.6|93850.7|93992.4|93889|93920|93811.1|71
1651622760000|2022-05-04 00:06:00|93979.5|93849.6|93937.7|93887.7|93993|93896.6|93932.3|93824.2|65
1651622770000|2022-05-04 00:06:10|93937.5|93887.5|93937.9|93887.9|93975.2|93890.2|93937.2|93842.7|24
1651622780000|2022-05-04 00:06:20|93938.1|93888.1|93944.3|93894.3|93994.7|93896|93938.1|93836.4|49
1651622790000|2022-05-04 00:06:30|93944.8|93894.8|93936.7|93886.7|93973.7|93894.8|93931.6|93836.5|42
1651622800000|2022-05-04 00:06:40|93936|93886|93928.1|93878.1|93938.9|93888.9|93927.7|93877.7|33
1651622810000|2022-05-04 00:06:50|93928.3|93878.3|93965.4|93837.8|93974.6|93887|93928.3|93830.8|44
1651622820000|2022-05-04 00:07:00|93931.1|93881.1|93930.7|93880.7|93979.7|93881.4|93924.3|93822.6|62
1651622830000|2022-05-04 00:07:10|93930.6|93880.6|93929.3|93879.3|93993.5|93892.1|93929.3|93836.3|60
1651622840000|2022-05-04 00:07:20|93929.2|93879.2|93939.2|93889.2|93939.5|93889.5|93929.2|93879.2|48
1651622850000|2022-05-04 00:07:30|93939.1|93889.1|93935.9|93885.9|93939.5|93889.5|93932.4|93882.4|34
1651622860000|2022-05-04 00:07:40|93935.6|93885.6|93944.6|93894.6|93945|93895|93932.2|93882.2|39
1651622870000|2022-05-04 00:07:50|93944.1|93894.1|93936.7|93886.7|93944.1|93894.1|93930.2|93880.2|53
1651622880000|2022-05-04 00:08:00|93936.4|93886.4|93936.7|93886.7|93938.8|93888.8|93936|93886|36
1651622890000|2022-05-04 00:08:10|93937.5|93887.5|93943.1|93893.1|93983.7|93897.7|93936|93851.9|48
1651622900000|2022-05-04 00:08:20|93943.2|93893.2|93937.6|93887.6|93943.6|93893.6|93933.8|93883.8|41
1651622910000|2022-05-04 00:08:30|93937.3|93887.3|93934.2|93884.2|93977.6|93887.6|93929.1|93839.4|25
1651622920000|2022-05-04 00:08:40|93934.7|93884.7|93933|93883|93939.8|93889.8|93930.4|93880.4|40
1651622930000|2022-05-04 00:08:50|93933.1|93883.1|93941|93891|93996.2|93892.2|93933.1|93845.3|42
1651622940000|2022-05-04 00:09:00|93987|93856.5|93947.1|93897.1|94000.4|93898.7|93932.3|93843.3|75
1651622950000|2022-05-04 00:09:10|93947|93897|93946.4|93896.4|93989.4|93898.2|93940|93852|39
1651622960000|2022-05-04 00:09:20|93946|93896|93939.5|93889.5|93983.6|93896.2|93932.8|93847.5|36
1651622970000|2022-05-04 00:09:30|93939.4|93889.4|93986.5|93858.3|93995.6|93903.2|93933.1|93840.9|54
1651622980000|2022-05-04 00:09:40|93940.6|93890.6|93990.9|93859.5|94007.1|93898.2|93931.7|93837.6|67
1651622990000|2022-05-04 00:09:50|93990.1|93861.8|93940.4|93890.4|93995.7|93902.4|93940.4|93842.9|67
1651623000000|2022-05-04 00:10:00|93977.6|93841.2|93946.1|93896.1|93992.7|93896.6|93931.8|93841.2|61
1651623010000|2022-05-04 00:10:10|93945.9|93895.9|93952.4|93902.4|94002.1|93907.1|93943.7|93854.6|56
1651623020000|2022-05-04 00:10:20|93992.6|93861.6|93987.2|93858.7|94005|93906.9|93947.2|93858.7|49
1651623030000|2022-05-04 00:10:30|93987.1|93859.6|93941.8|93891.8|93997.7|93899.7|93938.1|93844.7|71
1651623040000|2022-05-04 00:10:40|93949|93899|93997.4|93853.3|94006|93903.2|93943.1|93845|54
1651623050000|2022-05-04 00:10:50|93996.1|93854.8|93951|93901|93997.3|93902.3|93944.4|93851.1|52
1651623060000|2022-05-04 00:11:00|93951.4|93901.4|93953.2|93903.2|93993.9|93903.2|93941.8|93844.4|54
1651623070000|2022-05-04 00:11:10|93946.8|93896.8|93989.1|93848.7|94012.6|93902.5|93935.9|93833.8|63
1651623080000|2022-05-04 00:11:20|93986.9|93852.9|93940.1|93890.1|93996.8|93902.4|93937.4|93851.6|69
1651623090000|2022-05-04 00:11:30|93939.9|93889.9|93941|93891|93975.8|93892.2|93935.1|93844.1|53
1651623100000|2022-05-04 00:11:40|93939.6|93889.6|93940|93890|93979.6|93892.8|93934.3|93848.1|45
1651623110000|2022-05-04 00:11:50|93940.2|93890.2|93940|93890|93940.2|93890.2|93931.1|93881.1|42
1651623120000|2022-05-04 00:12:00|93938|93888|93932|93882|93976.7|93890.3|93923.4|93840.6|63
1651623130000|2022-05-04 00:12:10|93931.3|93881.3|93937.1|93887.1|93939.8|93889.8|93931.3|93881.3|44
1651623140000|2022-05-04 00:12:20|93937.5|93887.5|93935.9|93885.9|93937.5|93887.5|93934.7|93884.7|40
1651623150000|2022-05-04 00:12:30|93935|93885|93936.2|93886.2|93936.7|93886.7|93935|93885|24
1651623160000|2022-05-04 00:12:40|93936.5|93886.5|93937.2|93887.2|93937.7|93887.7|93936.3|93886.3|21
1651623170000|2022-05-04 00:12:50|93937.3|93887.3|93942.7|93892.7|93943|93893|93937.3|93887.3|35
1651623180000|2022-05-04 00:13:00|93942.4|93892.4|93945.4|93895.4|93949.9|93899.9|93941.4|93891.4|44
1651623190000|2022-05-04 00:13:10|93946|93896|93977.8|93849.3|93992.8|93900.5|93928.5|93841.7|52
1651623200000|2022-05-04 00:13:20|93941.4|93852.7|93940.5|93890.5|93941.7|93891.7|93936.4|93852.7|41
1651623210000|2022-05-04 00:13:30|93940.6|93890.6|93936.8|93886.8|93976.4|93890.6|93926.6|93845.2|44
1651623220000|2022-05-04 00:13:40|93936.6|93886.6|93937|93887|93937.3|93887.3|93930.8|93880.8|35
1651623230000|2022-05-04 00:13:50|93937.8|93887.8|93931.6|93881.6|93966.6|93888|93928.3|93839.9|33
1651623240000|2022-05-04 00:14:00|93930.8|93880.8|93934.6|93884.6|93934.6|93884.6|93929.5|93879.5|42
1651623250000|2022-05-04 00:14:10|93935.1|93885.1|93936|93886|93936.5|93886.5|93934.7|93884.7|27
1651623260000|2022-05-04 00:14:20|93935.6|93885.6|93933|93883|93936.4|93886.4|93932.6|93882.6|25
1651623270000|2022-05-04 00:14:30|93934.2|93884.2|93939.6|93889.6|93940.7|93890.7|93934.2|93884.2|26
1651623280000|2022-05-04 00:14:40|93940.4|93890.4|93943.7|93893.7|93943.7|93893.7|93940.3|93890.3|21
1651623290000|2022-05-04 00:14:50|93943.3|93893.3|93943|93893|93943.8|93893.8|93940.8|93890.8|35
1651623300000|2022-05-04 00:15:00|93943.3|93893.3|93944|93894|93946|93896|93937.9|93887.9|46
1651623310000|2022-05-04 00:15:10|93944.1|93894.1|93940|93890|93988.3|93895|93929.4|93846.2|52
1651623320000|2022-05-04 00:15:20|93939.9|93889.9|93950.5|93900.5|94003.6|93908.1|93933.8|93861.4|58
1651623330000|2022-05-04 00:15:30|93950.4|93900.4|93950.9|93900.9|93999|93905.1|93946|93853.1|60
1651623340000|2022-05-04 00:15:40|93960.5|93910.5|93950.7|93900.7|94005.8|93918.2|93949.9|93836|73
1651623350000|2022-05-04 00:15:50|93955.2|93905.2|93948.4|93898.4|93955.7|93905.7|93945.8|93895.8|45
1651623360000|2022-05-04 00:16:00|93948.5|93898.5|93952.2|93902.2|94002.6|93909.7|93946.9|93866.4|52
1651623370000|2022-05-04 00:16:10|93951.4|93901.4|93952.6|93902.6|93963.4|93913.4|93945.7|93895.7|45
1651623380000|2022-05-04 00:16:20|93952.7|93902.7|93951.5|93901.5|93960.6|93910.6|93946.6|93896.6|63
1651623390000|2022-05-04 00:16:30|93951.6|93901.6|93953.9|93903.9|93994.4|93913.1|93950.5|93868.9|57
1651623400000|2022-05-04 00:16:40|93953.7|93903.7|93958.1|93908.1|94005.2|93910|93949.6|93856.7|62
1651623410000|2022-05-04 00:16:50|93957.8|93907.8|94000.2|93863.3|94000.2|93910.8|93947.2|93860.6|49
1651623420000|2022-05-04 00:17:00|93954.3|93904.3|93956.4|93906.4|94012.1|93915.6|93952.1|93860.4|68
1651623430000|2022-05-04 00:17:10|93957.1|93907.1|93992.3|93851.8|94009.7|93914.1|93951.3|93851.8|69
1651623440000|2022-05-04 00:17:20|93986.1|93856.6|93951|93901|94007.2|93908.7|93948.1|93837.4|79
1651623450000|2022-05-04 00:17:30|93951.2|93901.2|93949.3|93899.3|94001.6|93903.3|93948.7|93846.9|60
1651623460000|2022-05-04 00:17:40|93950.1|93900.1|93950.5|93900.5|93951.5|93901.5|93946.6|93896.6|38
1651623470000|2022-05-04 00:17:50|93950.2|93900.2|93951.3|93901.3|93951.6|93901.6|93948.9|93898.9|18
1651623480000|2022-05-04 00:18:00|93951|93901|93946|93896|93951|93901|93940.1|93890.1|50
1651623490000|2022-05-04 00:18:10|93945.8|93895.8|93948|93898|93998.2|93899.9|93933.7|93849.8|63
1651623500000|2022-05-04 00:18:20|93947.7|93897.7|93950.3|93900.3|93950.3|93900.3|93943.8|93893.8|53
1651623510000|2022-05-04 00:18:30|93950.1|93900.1|93946.4|93896.4|93950.4|93900.4|93943.7|93893.7|41
1651623520000|2022-05-04 00:18:40|93946.6|93896.6|93948.6|93898.6|93948.6|93898.6|93940.4|93890.4|39
1651623530000|2022-05-04 00:18:50|93948.7|93898.7|93946.8|93896.8|93949.3|93899.3|93944.5|93894.5|28
1651623540000|2022-05-04 00:19:00|93946.9|93896.9|93941.4|93891.4|93949.2|93899.2|93940.6|93890.6|52
1651623550000|2022-05-04 00:19:10|93942|93892|93948.8|93898.8|94001.5|93902.2|93938.7|93828.9|66
1651623560000|2022-05-04 00:19:20|93948.5|93898.5|93949.1|93899.1|93950.3|93900.3|93947.5|93897.5|27
1651623570000|2022-05-04 00:19:30|93948.6|93898.6|93949.5|93899.5|93950.1|93900.1|93948.5|93898.5|15
1651623580000|2022-05-04 00:19:40|93949.4|93899.4|93949.4|93899.4|93949.4|93899.4|93947.4|93897.4|18
1651623590000|2022-05-04 00:19:50|93949.2|93899.2|93944.6|93894.6|93982.3|93903.6|93934.3|93853.3|41
1651623600000|2022-05-04 00:20:00|93944.7|93894.7|93946.8|93896.8|93952.2|93902.2|93940.9|93890.9|45
1651623610000|2022-05-04 00:20:10|93946.6|93896.6|93947.8|93897.8|93948.1|93898.1|93939.3|93889.3|37
1651623620000|2022-05-04 00:20:20|93947.5|93897.5|93945.4|93895.4|93948.5|93898.5|93943.2|93893.2|39
1651623630000|2022-05-04 00:20:30|93940.6|93890.6|93944.2|93894.2|93949.1|93899.1|93938.5|93888.5|44
1651623640000|2022-05-04 00:20:40|93945.2|93895.2|93949.6|93899.6|93951|93901|93938.3|93888.3|47
1651623650000|2022-05-04 00:20:50|93949.8|93899.8|93945.2|93895.2|93950.4|93900.4|93945.2|93895.2|41
1651623660000|2022-05-04 00:21:00|93945.3|93895.3|93937.8|93887.8|93971.1|93896.7|93924.8|93841|54
1651623670000|2022-05-04 00:21:10|93939.1|93889.1|93934.2|93884.2|93940.1|93890.1|93924.8|93874.8|52
1651623680000|2022-05-04 00:21:20|93934|93884|93935.7|93885.7|93968.5|93887.8|93929.6|93841.1|46
1651623690000|2022-05-04 00:21:30|93935.6|93885.6|93953.5|93903.5|94005.7|93904.6|93935.1|93845.7|68
1651623700000|2022-05-04 00:21:40|93954.9|93904.9|93956|93906|93996.4|93908.3|93947.5|93859.4|52
1651623710000|2022-05-04 00:21:50|93956.1|93906.1|93950.3|93900.3|93956.5|93906.5|93948.9|93898.9|32
1651623720000|2022-05-04 00:22:00|93950.4|93900.4|93952.6|93902.6|93961.7|93911.7|93946|93896|49
1651623730000|2022-05-04 00:22:10|93952.4|93902.4|93968.6|93918.6|94004.7|93921.1|93947.7|93849.4|69
1651623740000|2022-05-04 00:22:20|93968.4|93918.4|93962|93912|94006.8|93918.4|93950.8|93863.5|68
1651623750000|2022-05-04 00:22:30|93959.6|93909.6|93967.8|93917.8|94011.7|93921|93949.9|93874.1|64
1651623760000|2022-05-04 00:22:40|93969|93919|93966.1|93916.1|93969.9|93919.9|93949.8|93899.8|63
1651623770000|2022-05-04 00:22:50|93966|93916|93968.3|93918.3|93970.2|93920.2|93951.2|93901.2|59
1651623780000|2022-05-04 00:23:00|93968.1|93918.1|93971.6|93921.6|93975.4|93925.4|93964.3|93914.3|60
1651623790000|2022-05-04 00:23:10|93971.4|93921.4|93964.7|93914.7|93973.2|93923.2|93956.3|93906.3|49
1651623800000|2022-05-04 00:23:20|93964.2|93914.2|93965.1|93915.1|93972.8|93922.8|93961.8|93911.8|60
1651623810000|2022-05-04 00:23:30|93968.5|93918.5|93967.3|93917.3|93975.1|93925.1|93963.7|93913.7|62
1651623820000|2022-05-04 00:23:40|93966.7|93916.7|93967.9|93917.9|93970.1|93920.1|93961.8|93911.8|75
1651623830000|2022-05-04 00:23:50|93968.1|93918.1|93966.6|93916.6|93971.8|93921.8|93960.7|93910.7|75
1651623840000|2022-05-04 00:24:00|93961.3|93911.3|93970.8|93920.8|94008|93925.1|93961.3|93878.3|56
1651623850000|2022-05-04 00:24:10|93970.7|93920.7|93970.4|93920.4|94022|93932.7|93964.6|93892|52
1651623860000|2022-05-04 00:24:20|93969.6|93919.6|93960.8|93910.8|93972.2|93922.2|93960.1|93910.1|38
1651623870000|2022-05-04 00:24:30|93967.9|93917.9|93966.4|93916.4|93968.6|93918.6|93965.6|93915.6|36
1651623880000|2022-05-04 00:24:40|93966.6|93916.6|94001.8|93951.8|94042.7|93956|93964.5|93873.6|52
1651623890000|2022-05-04 00:24:50|93997.5|93947.5|94004.2|93954.2|94069.2|93959.1|93990.4|93898|62
1651623900000|2022-05-04 00:25:00|94047.9|93913.2|94067.9|93924.9|94074|93973.8|94010.4|93904.3|75
1651623910000|2022-05-04 00:25:10|94065.4|93929.9|94012.8|93962.8|94087|93974.7|94001.9|93894.1|77
1651623920000|2022-05-04 00:25:20|94045.8|93903.6|94042.6|93915.2|94049.4|93963|94006.6|93898.8|58
1651623930000|2022-05-04 00:25:30|94055.5|93904.9|94048.2|93915.7|94055.5|93964.7|93997.4|93904.9|69
1651623940000|2022-05-04 00:25:40|94047.9|93915.9|94080.9|93900|94090.1|93959.2|94004.1|93888.3|70
1651623950000|2022-05-04 00:25:50|94051.3|93902|94087.4|93901.3|94087.4|93965.2|94011.3|93894.9|70
1651623960000|2022-05-04 00:26:00|94076.3|93917.2|94053.5|93907.9|94101.6|93931.7|94040.3|93894.9|78
1651623970000|2022-05-04 00:26:10|94057.6|93903|94064.5|93907|94065.5|93966.2|93999.7|93896.8|59
1651623980000|2022-05-04 00:26:20|94059.9|93910.7|94077.9|93908.7|94093.5|93926.2|94048.9|93888|68
1651623990000|2022-05-04 00:26:30|94084.2|93905.3|94080.1|93906|94084.9|93919.8|94061.9|93897.1|63
1651624000000|2022-05-04 00:26:40|94078.5|93904.5|94097.6|93897.6|94097.6|93919.8|94053.2|93888.2|74
1651624010000|2022-05-04 00:26:50|94093.8|93901.2|94096.6|93915.8|94107.7|93928.3|94072.7|93899.4|69
1651624020000|2022-05-04 00:27:00|94089.7|93919.6|94076.3|93904.7|94107.7|93937.7|94069.1|93898.2|75
1651624030000|2022-05-04 00:27:10|94076.5|93906.4|94074.6|93911|94083.5|93918|94064.6|93901.9|61
1651624040000|2022-05-04 00:27:20|94073|93912.8|94099|93901|94105.8|93936.1|94061.6|93901|64
1651624050000|2022-05-04 00:27:30|94100.2|93900.2|94096.4|93927.6|94112.2|93947.2|94084.9|93899.8|74
1651624060000|2022-05-04 00:27:40|94097.5|93923.5|94080.6|93923.4|94101.4|93934.7|94073.3|93912.8|65
1651624070000|2022-05-04 00:27:50|94080.1|93924.2|94055.7|93922|94089.3|93931.3|94055.7|93902.7|62
1651624080000|2022-05-04 00:28:00|94066.7|93924.8|94108.8|93946.7|94120.3|93952.2|94066.7|93912.4|71
1651624090000|2022-05-04 00:28:10|94098.7|93949.5|94101.3|93933.4|94115.1|93954.6|94086.5|93905.9|68
1651624100000|2022-05-04 00:28:20|94094.8|93938.8|94094|93914|94113.3|93957.6|94078.3|93899.9|73
1651624110000|2022-05-04 00:28:30|94102.3|93902.6|94099.9|93925.5|94110.9|93938.8|94080.3|93898.4|77
1651624120000|2022-05-04 00:28:40|94105.7|93919.6|94094.2|93918.6|94110.3|93941.9|94085.3|93917.8|67
1651624130000|2022-05-04 00:28:50|94089.7|93922.3|94104.1|93923.5|94108.1|93946|94076.3|93903.8|59
1651624140000|2022-05-04 00:29:00|94099.9|93928.8|94093.6|93923.3|94107.1|93929.1|94088.7|93918|56
1651624150000|2022-05-04 00:29:10|94089.5|93927.1|94094.1|93903.2|94101.6|93932.2|94073.5|93893.4|64
1651624160000|2022-05-04 00:29:20|94087.2|93908.7|94102.5|93907.6|94102.5|93922.7|94075|93899|66
1651624170000|2022-05-04 00:29:30|94097.8|93912.2|94067.3|93903.4|94103.4|93929.9|94055.7|93891.1|56
1651624180000|2022-05-04 00:29:40|94089.9|93889.9|94085|93896|94089.9|93915.5|94045.9|93881.3|52
1651624190000|2022-05-04 00:29:50|94087.1|93895.6|94081.1|93905.8|94093.1|93936.5|94060.6|93888.6|57
1651624200000|2022-05-04 00:30:00|94082.2|93907.2|94090.2|93918.1|94100.5|93922.9|94059.4|93889.9|71
1651624210000|2022-05-04 00:30:10|94095.9|93910.1|94089.2|93912.8|94097.7|93920.3|94085.5|93905.7|50
1651624220000|2022-05-04 00:30:20|94089.4|93912.6|94088.9|93895.3|94107.8|93918.2|94068.6|93884.1|67
1651624230000|2022-05-04 00:30:30|94091.5|93908.7|94075.2|93902.9|94091.5|93912.6|94072.5|93897.7|51
1651624240000|2022-05-04 00:30:40|94070.1|93901.5|94094|93912.8|94095.4|93921.2|94065|93881.1|58
1651624250000|2022-05-04 00:30:50|94091.7|93910.5|94080.5|93895.5|94103.1|93913.9|94071.6|93892.7|62
1651624260000|2022-05-04 00:31:00|94077|93898.5|94069.9|93894.5|94083.9|93910.3|94058.7|93882.2|69
1651624270000|2022-05-04 00:31:10|94067.2|93905.3|94069.9|93900.7|94091.2|93911.5|94054.2|93880.3|73
1651624280000|2022-05-04 00:31:20|94069.6|93901.9|94066.1|93905.7|94072.6|93914.9|94060.9|93900.4|42
1651624290000|2022-05-04 00:31:30|94067.7|93904.3|94062.4|93915.5|94067.7|93918.7|94061.3|93904.3|39
1651624300000|2022-05-04 00:31:40|94062.6|93915.9|94061.2|93919.1|94063.7|93920.3|94059.8|93915.5|32
1651624310000|2022-05-04 00:31:50|94061.1|93919|94007.4|93957.4|94061.1|93963.7|94006.3|93916|41
1651624320000|2022-05-04 00:32:00|94007.1|93957.1|94045.2|93918.5|94048.8|93962.2|94006.4|93914.9|34
1651624330000|2022-05-04 00:32:10|94007.9|93957.9|94069.4|93913.4|94069.4|93963.4|94006.8|93908.6|36
1651624340000|2022-05-04 00:32:20|94066.9|93914.5|94061.7|93915.9|94066.9|93916.5|94060.2|93909.5|36
1651624350000|2022-05-04 00:32:30|94061.9|93916.1|94059.1|93918.4|94066|93924.2|94056.7|93910.6|22
1651624360000|2022-05-04 00:32:40|94058.9|93918.2|94014.2|93964.2|94059.3|93964.4|94012.1|93918.1|23
1651624370000|2022-05-04 00:32:50|94014.3|93964.3|94014|93964|94015.2|93965.2|94010.1|93960.1|25
1651624380000|2022-05-04 00:33:00|94013.7|93963.7|94051.9|93899|94054.7|93963.7|94005.7|93897.3|42
1651624390000|2022-05-04 00:33:10|94059.3|93894.5|94050.6|93904|94063.2|93913.3|94043.2|93892.5|35
1651624400000|2022-05-04 00:33:20|94048.5|93904.9|94047.3|93905.8|94052.6|93907.9|94046.2|93900.5|19
1651624410000|2022-05-04 00:33:30|94049.6|93902.1|94047.5|93894.3|94056.1|93909.7|94040.7|93889.3|32
1651624420000|2022-05-04 00:33:40|94043.2|93897.7|94045.7|93897|94046.7|93950|94000|93893.5|30
1651624430000|2022-05-04 00:33:50|94044.8|93897.1|94045|93899.7|94045.9|93906.1|94038.4|93897.1|31
1651624440000|2022-05-04 00:34:00|94046.7|93899.3|94000.2|93950.2|94046.8|93950.2|93998.2|93899.3|37
1651624450000|2022-05-04 00:34:10|93999.8|93949.8|93997.4|93947.4|93999.9|93949.9|93997|93947|24
1651624460000|2022-05-04 00:34:20|93997.5|93947.5|93995|93945|93998.3|93948.3|93995|93945|27
1651624470000|2022-05-04 00:34:30|93994.5|93944.5|93996|93946|94002.9|93952.9|93991|93941|30
1651624480000|2022-05-04 00:34:40|93995.8|93945.8|94038.6|93904.2|94048.9|93946.5|93995.1|93890.4|28
1651624490000|2022-05-04 00:34:50|94042.8|93900.4|94041.9|93899.4|94046.6|93902.3|94037.9|93895.4|18
1651624500000|2022-05-04 00:35:00|94042.7|93899.7|94044.6|93905.8|94045.5|93906.6|94039.3|93898.8|42
1651624510000|2022-05-04 00:35:10|94044.8|93906|94002.4|93952.4|94046.6|93952.4|94001.5|93903|16
1651624520000|2022-05-04 00:35:20|94001.9|93951.9|93998|93948|94003.5|93953.5|93997.8|93947.8|20
1651624530000|2022-05-04 00:35:30|93998.2|93948.2|93996.1|93946.1|93998.5|93948.5|93996.1|93946.1|14
1651624540000|2022-05-04 00:35:40|93996.2|93946.2|93997.8|93947.8|94000.4|93950.4|93996.2|93946.2|21
1651624550000|2022-05-04 00:35:50|93998|93948|94042.9|93899.7|94045|93949.3|93996.2|93896.7|32
1651624560000|2022-05-04 00:36:00|94040.8|93900.7|94042|93902.2|94047.4|93903.9|94040.2|93897.1|23
1651624570000|2022-05-04 00:36:10|94043.8|93902|94041.9|93901.8|94046.1|93907.2|94038.1|93898.7|23
1651624580000|2022-05-04 00:36:20|94041.5|93902.3|93999.7|93949.7|94047.6|93949.9|93999.2|93899.4|27
1651624590000|2022-05-04 00:36:30|93999.8|93949.8|93999.9|93949.9|94000.7|93950.7|93999.6|93949.6|18
1651624600000|2022-05-04 00:36:40|94000.3|93950.3|94043.1|93905.2|94046.1|93952.2|94000.3|93905.2|25
1651624610000|2022-05-04 00:36:50|94043.8|93905.9|94045.1|93904.4|94048.2|93906.9|94042.2|93902|29
1651624620000|2022-05-04 00:37:00|94045.3|93904.1|94039|93907.7|94045.3|93912.1|94037.1|93902.8|35
1651624630000|2022-05-04 00:37:10|94038.7|93907.5|94029.3|93894.6|94042.5|93949.2|93997.6|93892.7|33
1651624640000|2022-05-04 00:37:20|94042.1|93894.4|94033.9|93904|94043.1|93945.6|93986.1|93893.7|34
1651624650000|2022-05-04 00:37:30|94034|93935.9|94037.6|93899|94040.1|93936.8|93985.9|93895.7|20
1651624660000|2022-05-04 00:37:40|94037.7|93899.2|93993.9|93943.9|94040.7|93944.2|93993.7|93893.6|26
1651624670000|2022-05-04 00:37:50|93993.8|93943.8|93984.5|93934.5|93996.1|93946.1|93983.9|93933.9|21
1651624680000|2022-05-04 00:38:00|93984|93934|93989.1|93939.1|93990.5|93940.5|93981.9|93931.9|25
1651624690000|2022-05-04 00:38:10|93988.9|93938.9|93989.8|93939.8|93991.7|93941.7|93987.2|93937.2|16
1651624700000|2022-05-04 00:38:20|93989.5|93939.5|94030.8|93885.2|94030.8|93940.3|93986.3|93885.2|30
1651624710000|2022-05-04 00:38:30|94033.5|93883.1|94023.3|93889.7|94035|93890.5|94020|93881.9|34
1651624720000|2022-05-04 00:38:40|94024|93889|94032.8|93905.5|94032.8|93948.4|93982.5|93888.3|24
1651624730000|2022-05-04 00:38:50|94033.3|93898.9|94042.9|93891.7|94054.9|93905|94028.7|93879.9|27
1651624740000|2022-05-04 00:39:00|94043.4|93890.9|94038.8|93905.3|94043.4|93911.5|94035.2|93890.9|28
1651624750000|2022-05-04 00:39:10|94042.4|93905.7|93994.3|93944.3|94042.4|93944.3|93994.3|93905.7|13
1651624760000|2022-05-04 00:39:20|93992.8|93942.8|93990.6|93940.6|93993.1|93943.1|93990.6|93940.6|17
1651624770000|2022-05-04 00:39:30|93990.9|93940.9|93994.1|93944.1|93995.4|93945.4|93988.3|93938.3|19
1651624780000|2022-05-04 00:39:40|93992.6|93942.6|93988.7|93938.7|94027.8|93942.6|93986.8|93899.7|21
1651624790000|2022-05-04 00:39:50|93988.8|93938.8|93984.4|93934.4|94019.1|93938.8|93980.1|93888.3|28
1651624800000|2022-05-04 00:40:00|93983.8|93933.8|93982.8|93932.8|94022.3|93935.3|93982.4|93894.7|21
1651624810000|2022-05-04 00:40:10|93984.2|93934.2|93985.6|93935.6|93986.2|93936.2|93983.8|93933.8|25
1651624820000|2022-05-04 00:40:20|93985.4|93935.4|93993.4|93943.4|93995.3|93945.3|93985|93935|25
1651624830000|2022-05-04 00:40:30|93994.1|93944.1|94033|93900.1|94035.3|93945.3|93992.9|93899.6|29
1651624840000|2022-05-04 00:40:40|93992.2|93942.2|93994.3|93944.3|94034.2|93945.8|93992.2|93898.8|31
1651624850000|2022-05-04 00:40:50|93994.6|93944.6|93992.2|93942.2|93995.6|93945.6|93991.6|93941.6|23
1651624860000|2022-05-04 00:41:00|93993.2|93943.2|93991.3|93941.3|93993.3|93943.3|93990.9|93940.9|20
1651624870000|2022-05-04 00:41:10|93992|93942|93988.6|93938.6|93992|93942|93988.6|93938.6|34
1651624880000|2022-05-04 00:41:20|93988.7|93938.7|93989.9|93939.9|93990.2|93940.2|93986.5|93936.5|21
1651624890000|2022-05-04 00:41:30|93988|93938|93984|93934|93988|93938|93984|93934|20
1651624900000|2022-05-04 00:41:40|93984.4|93934.4|93986.1|93936.1|93987.9|93937.9|93983.9|93933.9|23
1651624910000|2022-05-04 00:41:50|93985.6|93935.6|93985.6|93935.6|93986.4|93936.4|93985.6|93935.6|16
1651624920000|2022-05-04 00:42:00|93985.5|93935.5|93984.9|93934.9|93987.2|93937.2|93984.9|93934.9|19
1651624930000|2022-05-04 00:42:10|93984.6|93934.6|93987.7|93937.7|93990.6|93940.6|93983.4|93933.4|26
1651624940000|2022-05-04 00:42:20|93988.7|93938.7|93988.1|93938.1|94027.7|93939|93987.8|93901|28
1651624950000|2022-05-04 00:42:30|93988.4|93938.4|93995.9|93945.9|93998.7|93948.7|93988.3|93938.3|28
1651624960000|2022-05-04 00:42:40|93996.3|93946.3|93998.3|93948.3|94000.8|93950.8|93994.6|93944.6|27
1651624970000|2022-05-04 00:42:50|93998.7|93948.7|94002.5|93952.5|94002.6|93952.6|93998.6|93948.6|17
1651624980000|2022-05-04 00:43:00|94001.8|93951.8|93999.5|93949.5|94003.8|93953.8|93998.9|93948.9|19
1651624990000|2022-05-04 00:43:10|93999.1|93949.1|94004.4|93954.4|94004.8|93954.8|93999|93949|21
1651625000000|2022-05-04 00:43:20|94003.5|93953.5|94010|93960|94010|93960|94000.2|93950.2|28
1651625010000|2022-05-04 00:43:30|94010.2|93960.2|94013.1|93963.1|94014|93964|94009.8|93959.8|29
1651625020000|2022-05-04 00:43:40|94012.9|93962.9|94012.5|93962.5|94012.9|93962.9|94012.1|93962.1|20
1651625030000|2022-05-04 00:43:50|94012.1|93962.1|94013.8|93963.8|94015.8|93965.8|94011.9|93961.9|22
1651625040000|2022-05-04 00:44:00|94014.1|93964.1|94019|93969|94019|93969|94013.9|93963.9|23
1651625050000|2022-05-04 00:44:10|94019.7|93969.7|94021.5|93971.5|94022.3|93972.3|94019.7|93969.7|33
1651625060000|2022-05-04 00:44:20|94021.7|93971.7|94019.7|93969.7|94022|93972|94016.5|93966.5|32
1651625070000|2022-05-04 00:44:30|94018.1|93968.1|94018.9|93968.9|94019.2|93969.2|94012.4|93962.4|29
1651625080000|2022-05-04 00:44:40|94018.1|93968.1|94010.6|93960.6|94018.1|93968.1|94010.5|93960.5|38
1651625090000|2022-05-04 00:44:50|94009.7|93959.7|94005.5|93955.5|94011|93961|94004.3|93954.3|34
1651625100000|2022-05-04 00:45:00|94005.3|93955.3|94006.6|93956.6|94008.7|93958.7|94003.2|93953.2|26
1651625110000|2022-05-04 00:45:10|94006.8|93956.8|94009.5|93959.5|94010.5|93960.5|94005.8|93955.8|17
1651625120000|2022-05-04 00:45:20|94009.7|93959.7|94001.8|93951.8|94009.7|93959.7|94001.8|93951.8|22
1651625130000|2022-05-04 00:45:30|94001.6|93951.6|93998|93948|94002.6|93952.6|93998|93948|26
1651625140000|2022-05-04 00:45:40|93998.1|93948.1|93999.4|93949.4|94003.7|93953.7|93995.2|93945.2|30
1651625150000|2022-05-04 00:45:50|93995.8|93945.8|93996.3|93946.3|93996.5|93946.5|93995.2|93945.2|25
1651625160000|2022-05-04 00:46:00|93995.6|93945.6|94000.2|93950.2|94003.1|93953.1|93995.6|93945.6|28
1651625170000|2022-05-04 00:46:10|93999.6|93949.6|93999.6|93949.6|94000.1|93950.1|93996.9|93946.9|30
1651625180000|2022-05-04 00:46:20|93999.9|93949.9|94001.6|93951.6|94002.1|93952.1|93997.5|93947.5|23
1651625190000|2022-05-04 00:46:30|94000.8|93950.8|93999.1|93949.1|94001|93951|93998.1|93948.1|17
1651625200000|2022-05-04 00:46:40|93999.4|93949.4|94001|93951|94002.4|93952.4|93999.4|93949.4|14
1651625210000|2022-05-04 00:46:50|94000.6|93950.6|94001.5|93951.5|94002.5|93952.5|93997|93947|24
1651625220000|2022-05-04 00:47:00|94001.6|93951.6|93992.2|93942.2|94035|93952.8|93992.2|93905.8|33
1651625230000|2022-05-04 00:47:10|93992|93942|93993.8|93943.8|93995.9|93945.9|93989.4|93939.4|21
1651625240000|2022-05-04 00:47:20|93994.1|93944.1|93993.9|93943.9|93997.1|93947.1|93993.6|93943.6|27
1651625250000|2022-05-04 00:47:30|93992.1|93942.1|93990|93940|93993.2|93943.2|93989.5|93939.5|16
1651625260000|2022-05-04 00:47:40|93989.9|93939.9|93988.7|93938.7|93990.5|93940.5|93988.3|93938.3|21
1651625270000|2022-05-04 00:47:50|93988.6|93938.6|93992.3|93942.3|93994.1|93944.1|93988.6|93938.6|21
1651625280000|2022-05-04 00:48:00|93992.7|93942.7|93997.2|93947.2|93998.2|93948.2|93992|93942|28
1651625290000|2022-05-04 00:48:10|93997.1|93947.1|93995.1|93945.1|94037.6|93948.8|93994.7|93904.5|25
1651625300000|2022-05-04 00:48:20|93994.6|93944.6|93992.9|93942.9|94033.7|93950.2|93988.2|93906.1|28
1651625310000|2022-05-04 00:48:30|93992.5|93942.5|93991.8|93941.8|93994.6|93944.6|93991.2|93941.2|25
1651625320000|2022-05-04 00:48:40|93991.9|93941.9|93991.6|93941.6|93993.7|93943.7|93991.3|93941.3|20
1651625330000|2022-05-04 00:48:50|93992|93942|93993.4|93943.4|93994.4|93944.4|93991.5|93941.5|22
1651625340000|2022-05-04 00:49:00|93993.5|93943.5|94037.5|93905.8|94037.5|93948.1|93993.5|93903.9|25
1651625350000|2022-05-04 00:49:10|94035.1|93907.2|94002.2|93952.2|94035.1|93952.9|93996.4|93907.2|26
1651625360000|2022-05-04 00:49:20|94001.6|93951.6|93998|93948|94001.9|93951.9|93998|93948|33
1651625370000|2022-05-04 00:49:30|93998.2|93948.2|93998.8|93948.8|93999|93949|93997.3|93947.3|22
1651625380000|2022-05-04 00:49:40|93998|93948|93999.9|93949.9|94001.7|93951.7|93998|93948|17
1651625390000|2022-05-04 00:49:50|93998.4|93948.4|93993.8|93943.8|93999.8|93949.8|93993.8|93943.8|14
1651625400000|2022-05-04 00:50:00|94031.5|93903.7|93994.6|93944.6|94031.5|93948.1|93992.5|93903.6|30
1651625410000|2022-05-04 00:50:10|93994.4|93944.4|93986.2|93936.2|93995.2|93945.2|93985.9|93935.9|39
1651625420000|2022-05-04 00:50:20|93986|93936|93978.6|93928.6|94017.4|93936.1|93978.5|93889.5|35
1651625430000|2022-05-04 00:50:30|93977.4|93927.4|93974.2|93924.2|94014.3|93929.7|93974.2|93888.9|24
1651625440000|2022-05-04 00:50:40|93970.7|93920.7|93965.9|93915.9|94002.6|93921.1|93964.8|93876.4|35
1651625450000|2022-05-04 00:50:50|93965.7|93915.7|93967.5|93917.5|93967.6|93917.6|93965.6|93915.6|16
1651625460000|2022-05-04 00:51:00|93973.4|93923.4|93970.4|93920.4|93973.6|93923.6|93970.4|93920.4|29
1651625470000|2022-05-04 00:51:10|93968.3|93918.3|93966.9|93916.9|93970.4|93920.4|93966.2|93916.2|30
1651625480000|2022-05-04 00:51:20|93966.5|93916.5|93963.9|93913.9|93966.5|93916.5|93963.7|93913.7|15
1651625490000|2022-05-04 00:51:30|93964.4|93914.4|93966.2|93916.2|93969.3|93919.3|93963.3|93913.3|20
1651625500000|2022-05-04 00:51:40|93966.3|93916.3|93957.7|93907.7|93966.3|93916.3|93957.5|93907.5|25
1651625510000|2022-05-04 00:51:50|93957.6|93907.6|93959.2|93909.2|93960.1|93910.1|93957.5|93907.5|25
1651625520000|2022-05-04 00:52:00|93959.1|93909.1|93956.9|93906.9|93959.2|93909.2|93955.9|93905.9|21
1651625530000|2022-05-04 00:52:10|93956.8|93906.8|93960.9|93910.9|93961.7|93911.7|93956.8|93906.8|24
1651625540000|2022-05-04 00:52:20|93961.1|93911.1|93965.8|93915.8|93970.1|93920.1|93960.7|93910.7|31
1651625550000|2022-05-04 00:52:30|93963.7|93913.7|93964.5|93914.5|93965|93915|93963|93913|17
1651625560000|2022-05-04 00:52:40|93964.8|93914.8|93967|93917|93967.2|93917.2|93964.5|93914.5|18
1651625570000|2022-05-04 00:52:50|93967.3|93917.3|93970|93920|93971|93921|93967.3|93917.3|26
1651625580000|2022-05-04 00:53:00|93968.5|93918.5|93975.2|93925.2|93976|93926|93968.5|93918.5|29
1651625590000|2022-05-04 00:53:10|93976.1|93926.1|93970.1|93920.1|93976.1|93926.1|93969.9|93919.9|27
1651625600000|2022-05-04 00:53:20|93969.7|93919.7|93969.4|93919.4|93970.6|93920.6|93968.6|93918.6|12
1651625610000|2022-05-04 00:53:30|93969.5|93919.5|93975.7|93925.7|93975.7|93925.7|93969|93919|17
1651625620000|2022-05-04 00:53:40|93975.8|93925.8|93978.8|93928.8|93978.8|93928.8|93975|93925|19
1651625630000|2022-05-04 00:53:50|93977.8|93927.8|93975.2|93925.2|93978.1|93928.1|93975.1|93925.1|25
1651625640000|2022-05-04 00:54:00|93975.4|93925.4|93980|93930|93981.2|93931.2|93975.4|93925.4|27
1651625650000|2022-05-04 00:54:10|93980.5|93930.5|93977.9|93927.9|93980.5|93930.5|93977.3|93927.3|23
1651625660000|2022-05-04 00:54:20|93976.6|93926.6|93976.8|93926.8|93976.9|93926.9|93975.9|93925.9|20
1651625670000|2022-05-04 00:54:30|93976.6|93926.6|93979.8|93929.8|93981.4|93931.4|93976.5|93926.5|12
1651625680000|2022-05-04 00:54:40|93980|93930|93980.1|93930.1|93980.1|93930.1|93978.9|93928.9|12
1651625690000|2022-05-04 00:54:50|93977.1|93927.1|93969.7|93919.7|93979|93929|93967.8|93917.8|33
1651625700000|2022-05-04 00:55:00|93969.8|93919.8|93966.2|93916.2|93970|93920|93965.1|93915.1|31
1651625710000|2022-05-04 00:55:10|93970.3|93920.3|93972.3|93922.3|93973.1|93923.1|93969.1|93919.1|27
1651625720000|2022-05-04 00:55:20|93971.8|93921.8|93973.4|93923.4|93973.8|93923.8|93970.8|93920.8|24
1651625730000|2022-05-04 00:55:30|93973.3|93923.3|93970.3|93920.3|93973.8|93923.8|93969.2|93919.2|24
1651625740000|2022-05-04 00:55:40|93970|93920|93966.4|93916.4|93970.1|93920.1|93966.4|93916.4|22
1651625750000|2022-05-04 00:55:50|93967.4|93917.4|93964.5|93914.5|93968.3|93918.3|93964.5|93914.5|18
1651625760000|2022-05-04 00:56:00|93963.8|93913.8|93963.2|93913.2|93964.7|93914.7|93963.2|93913.2|20
1651625770000|2022-05-04 00:56:10|93963.6|93913.6|93965.5|93915.5|93968.9|93918.9|93963.3|93913.3|17
1651625780000|2022-05-04 00:56:20|93963.3|93913.3|93963.3|93913.3|93963.5|93913.5|93961.3|93911.3|14
1651625790000|2022-05-04 00:56:30|93963.2|93913.2|93961.8|93911.8|93963.3|93913.3|93961.4|93911.4|15
1651625800000|2022-05-04 00:56:40|93962|93912|93956|93906|93969.2|93919.2|93956|93906|25
1651625810000|2022-05-04 00:56:50|93955.8|93905.8|93953.3|93903.3|93956.4|93906.4|93952.9|93902.9|47
1651625820000|2022-05-04 00:57:00|93952.5|93902.5|93953|93903|93954.4|93904.4|93952.4|93902.4|26
1651625830000|2022-05-04 00:57:10|93953.1|93903.1|93953|93903|93953.1|93903.1|93946.1|93896.1|33
1651625840000|2022-05-04 00:57:20|93953.4|93903.4|93952.1|93902.1|93955.5|93905.5|93952.1|93902.1|21
1651625850000|2022-05-04 00:57:30|93952.3|93902.3|93953.8|93903.8|93955.1|93905.1|93951.6|93901.6|22
1651625860000|2022-05-04 00:57:40|93953.9|93903.9|93953.1|93903.1|93954.4|93904.4|93952.3|93902.3|17
1651625870000|2022-05-04 00:57:50|93952.5|93902.5|93954|93904|93956.2|93906.2|93952.4|93902.4|15
1651625880000|2022-05-04 00:58:00|93954.8|93904.8|93957.8|93907.8|93961.4|93911.4|93954|93904|34
1651625890000|2022-05-04 00:58:10|93958.4|93908.4|93964.1|93914.1|93965.3|93915.3|93957.4|93907.4|29
1651625900000|2022-05-04 00:58:20|93964.2|93914.2|93966|93916|93967.5|93917.5|93963.6|93913.6|13
1651625910000|2022-05-04 00:58:30|93966.3|93916.3|93965.1|93915.1|94015|93917.3|93963.7|93865.3|30
1651625920000|2022-05-04 00:58:40|93965.2|93915.2|93976.1|93926.1|94032|93936|93965.2|93864|65
1651625930000|2022-05-04 00:58:50|93976.8|93926.8|93979.3|93929.3|94033.1|93933.9|93973.3|93877|56
1651625940000|2022-05-04 00:59:00|94024|93884.4|93978.5|93928.5|94041.9|93940.7|93978.3|93882.3|47
1651625950000|2022-05-04 00:59:10|93978.7|93928.7|93982.2|93932.2|94024.7|93933.7|93977.9|93887|45
1651625960000|2022-05-04 00:59:20|93981.3|93931.3|93981.5|93931.5|94023.2|93936.9|93976.7|93884.4|55
1651625970000|2022-05-04 00:59:30|94017.5|93890.9|93981.3|93931.3|94048.3|93939.1|93975.8|93869.2|49
1651625980000|2022-05-04 00:59:40|93980.4|93930.4|93976.4|93926.4|94028.7|93941.1|93974.2|93894.8|56
1651625990000|2022-05-04 00:59:50|93975.1|93925.1|94019.5|93885.7|94045.4|93940.1|93975.1|93875.9|55
1651626000000|2022-05-04 01:00:00|93981.5|93931.5|93980.4|93930.4|94025.9|93937.6|93976.1|93880.4|57
1651626010000|2022-05-04 01:00:10|93979.2|93929.2|93975|93925|94017.6|93929.4|93975|93881.1|47
1651626020000|2022-05-04 01:00:20|93975.3|93925.3|93981.3|93931.3|94041.1|93936.5|93972.2|93873.1|48
1651626030000|2022-05-04 01:00:30|93980.7|93930.7|93980|93930|94042.1|93931.2|93977.2|93875|54
1651626040000|2022-05-04 01:00:40|93980.1|93930.1|93984.9|93934.9|93987.3|93937.3|93979.3|93929.3|33
1651626050000|2022-05-04 01:00:50|93985.3|93935.3|93981.6|93931.6|94026.2|93935.6|93980.9|93887.5|30
1651626060000|2022-05-04 01:01:00|93981.1|93931.1|94029.6|93893.7|94045.8|93934.5|93980|93879.5|41
1651626070000|2022-05-04 01:01:10|94028|93896.2|93987.9|93937.9|94058.3|93947.6|93981.7|93866.1|55
1651626080000|2022-05-04 01:01:20|93987.7|93937.7|94025.2|93899.4|94042.4|93942.8|93983.8|93879.5|47
1651626090000|2022-05-04 01:01:30|94025.1|93936.1|93995.8|93945.8|94047.9|93951.3|93983.9|93890.8|64
1651626100000|2022-05-04 01:01:40|93988.7|93938.7|94025.7|93900.4|94055|93946.1|93988.7|93881.8|65
1651626110000|2022-05-04 01:01:50|93987.9|93937.9|93988.5|93938.5|94051.8|93941.2|93985.8|93870.9|57
1651626120000|2022-05-04 01:02:00|93982.2|93932.2|94024.9|93898.1|94044.4|93936.2|93980.2|93883|56
1651626130000|2022-05-04 01:02:10|94024.7|93898.3|94024.9|93891.9|94025.4|93935.2|93977.9|93891.9|42
1651626140000|2022-05-04 01:02:20|93976.5|93926.5|93988.8|93938.8|94045.7|93948.1|93976.5|93880.6|59
1651626150000|2022-05-04 01:02:30|93988.7|93938.7|93996|93946|94050.3|93953.6|93988.3|93883.2|44
1651626160000|2022-05-04 01:02:40|93996.2|93946.2|94003.7|93953.7|94062.1|93961.1|93993|93894.4|52
1651626170000|2022-05-04 01:02:50|94002.2|93952.2|94000.6|93950.6|94047|93955.2|93995.2|93897.9|56
1651626180000|2022-05-04 01:03:00|94000.1|93950.1|94003.6|93953.6|94060.8|93963.8|93993.7|93864.5|51
1651626190000|2022-05-04 01:03:10|94002.6|93952.6|93997.2|93947.2|94046.3|93955.4|93991.7|93888.1|61
1651626200000|2022-05-04 01:03:20|93997.3|93947.3|93996.7|93946.7|94058.3|93958.3|93993.1|93887.6|54
1651626210000|2022-05-04 01:03:30|93999.6|93949.6|93990.4|93940.4|94036.7|93951.2|93990.4|93907.9|46
1651626220000|2022-05-04 01:03:40|94036.4|93907.1|93989.8|93939.8|94067.1|93948.4|93980.1|93866.6|72
1651626230000|2022-05-04 01:03:50|93983.6|93933.6|93998.2|93948.2|94060.5|93950.9|93983.6|93892.5|72
1651626240000|2022-05-04 01:04:00|93995.4|93945.4|93991.3|93941.3|94042.5|93956.4|93991.3|93898.5|61
1651626250000|2022-05-04 01:04:10|93995.5|93945.5|93991.9|93941.9|94033.3|93947.8|93988.3|93901.6|44
1651626260000|2022-05-04 01:04:20|93986.6|93936.6|94001.6|93951.6|94033.9|93954.2|93986.6|93904.3|58
1651626270000|2022-05-04 01:04:30|93993.7|93943.7|93996.8|93946.8|94048.4|93948.3|93988.1|93900.7|55
1651626280000|2022-05-04 01:04:40|93996.4|93946.4|93997.1|93947.1|93999.8|93949.8|93991.1|93941.1|39
1651626290000|2022-05-04 01:04:50|93997|93947|93993.8|93943.8|94036.1|93948.2|93993|93904.4|35
1651626300000|2022-05-04 01:05:00|93993.7|93943.7|93995.8|93945.8|94003.5|93953.5|93993.4|93943.4|46
1651626310000|2022-05-04 01:05:10|93995.9|93945.9|93997.2|93947.2|93998.1|93948.1|93994.5|93944.5|29
1651626320000|2022-05-04 01:05:20|93997.5|93947.5|94004|93954|94057.2|93954|93995|93898.9|34
1651626330000|2022-05-04 01:05:30|94002.7|93952.7|93998.1|93948.1|94012.5|93962.5|93997.9|93947.9|56
1651626340000|2022-05-04 01:05:40|93998|93948|93996.2|93946.2|94048.3|93958|93989.4|93895.9|61
1651626350000|2022-05-04 01:05:50|93996.3|93946.3|93997.2|93947.2|94064.4|93955.9|93985.8|93866.7|59
1651626360000|2022-05-04 01:06:00|93996.5|93946.5|93998.8|93948.8|94038.4|93949.5|93988|93904.1|57
1651626370000|2022-05-04 01:06:10|93997.7|93947.7|93994.1|93944.1|94044.5|93952.2|93989|93899.6|52
1651626380000|2022-05-04 01:06:20|93993.3|93943.3|93992.3|93942.3|93994.3|93944.3|93990.4|93940.4|31
1651626390000|2022-05-04 01:06:30|93992.4|93942.4|94000.8|93950.8|94055.3|93961.8|93992.4|93893.6|46
1651626400000|2022-05-04 01:06:40|94000.6|93950.6|93993|93943|94040.5|93957.8|93992.9|93910.2|58
1651626410000|2022-05-04 01:06:50|93991.9|93941.9|93997.4|93947.4|93998.5|93948.5|93984.6|93934.6|51
1651626420000|2022-05-04 01:07:00|93997.5|93947.5|93995.1|93945.1|93997.9|93947.9|93993.3|93943.3|43
1651626430000|2022-05-04 01:07:10|93995.6|93945.6|94006.6|93956.6|94058.7|93975.3|93995.6|93885.1|51
1651626440000|2022-05-04 01:07:20|94006.5|93956.5|94070.4|93912.9|94074|93964.2|94006.5|93910.9|37
1651626450000|2022-05-04 01:07:30|94069.5|93912.4|94065.3|93936.4|94087.8|93977.7|94014.6|93897.6|69
1651626460000|2022-05-04 01:07:40|94073.9|93924.6|94067.6|93938|94100.6|93982.7|94017.6|93914.6|69
1651626470000|2022-05-04 01:07:50|94068.4|93939.5|94097|93914.5|94102|93987|94024.5|93908.5|44
1651626480000|2022-05-04 01:08:00|94097.1|93917.4|94077.2|93934.7|94099.8|93941.1|94070.5|93915.9|71
1651626490000|2022-05-04 01:08:10|94077|93934.8|94081.5|93931.8|94103.8|93937.9|94075|93914|69
1651626500000|2022-05-04 01:08:20|94081.6|93932|94088.1|93934|94105.8|93956|94078.3|93923.9|68
1651626510000|2022-05-04 01:08:30|94089.9|93932|94080.2|93952.1|94121.7|93990.4|94029.7|93917.8|70
1651626520000|2022-05-04 01:08:40|94080.3|93952.3|94041.6|93991.6|94094.2|93993.5|94039.9|93932.4|51
1651626530000|2022-05-04 01:08:50|94041.4|93991.4|94094.9|93941.5|94116.3|93991.9|94041.4|93922.3|62
1651626540000|2022-05-04 01:09:00|94091.9|93945.3|94094.1|93933.2|94121.9|93958.5|94084.9|93923.5|67
1651626550000|2022-05-04 01:09:10|94092.1|93935.5|94077.5|93935.4|94097.1|93947.3|94073.8|93932.6|49
1651626560000|2022-05-04 01:09:20|94077.3|93936.3|94080.6|93938.9|94085.5|93987.6|94037.3|93933.1|43
1651626570000|2022-05-04 01:09:30|94080.7|93938.8|94039.1|93989.1|94084.3|93990|94032.8|93938.8|47
1651626580000|2022-05-04 01:09:40|94038.9|93988.9|94071.8|93946.2|94084.9|93990.5|94033.9|93946.2|35
1651626590000|2022-05-04 01:09:50|94074.8|93941.7|94037.5|93987.5|94076.1|93988.9|94035.8|93941.7|28
1651626600000|2022-05-04 01:10:00|94036.7|93986.7|94036.4|93986.4|94089.8|93989.5|94034.7|93929.4|32
1651626610000|2022-05-04 01:10:10|94036.9|93986.9|94074.1|93942.2|94079|93987.3|94036|93942.2|32
1651626620000|2022-05-04 01:10:20|94087.2|93933.1|94040.7|93990.7|94093.1|93996.4|94040.6|93929.5|44
1651626630000|2022-05-04 01:10:30|94078.1|93951.6|94040.7|93990.7|94089.9|93990.8|94033.4|93934.7|40
1651626640000|2022-05-04 01:10:40|94040|93990|94078.5|93942.9|94105.4|93990|94038.8|93928.4|55
1651626650000|2022-05-04 01:10:50|94074.9|93945.5|94077.9|93947.6|94105.8|93989.8|94038.6|93923.6|60
1651626660000|2022-05-04 01:11:00|94076.1|93949.1|94086.1|93944.2|94103.1|93990.8|94038.7|93931.2|57
1651626670000|2022-05-04 01:11:10|94086|93949.5|94096.3|93945.3|94109.1|94001.8|94048.8|93929.3|62
1651626680000|2022-05-04 01:11:20|94098.3|93944.7|94092.8|93952.5|94101.5|93999.6|94042|93944.2|53
1651626690000|2022-05-04 01:11:30|94048.2|93998.2|94075.7|93950.5|94105.4|94001.4|94039.4|93946.6|54
1651626700000|2022-05-04 01:11:40|94037.8|93987.8|94094.1|93931.3|94115.1|93992.5|94037.6|93917.8|49
1651626710000|2022-05-04 01:11:50|94102|93924.5|94042.2|93992.2|94102|93995.1|94038|93924.5|44
1651626720000|2022-05-04 01:12:00|94041.5|93991.5|94043.5|93993.5|94099.8|93993.7|94035.3|93934.1|50
1651626730000|2022-05-04 01:12:10|94044.9|93994.9|94069.9|93943|94084.6|93994.9|94038.2|93942.9|30
1651626740000|2022-05-04 01:12:20|94069.1|93943.5|94039.4|93989.4|94076.9|93990.7|94034.6|93943.5|35
1651626750000|2022-05-04 01:12:30|94037.9|93987.9|94040.1|93990.1|94084.8|93990.1|94030.4|93937.6|47
1651626760000|2022-05-04 01:12:40|94039.5|93989.5|94038.8|93988.8|94084.2|93990.4|94028.4|93939.7|45
1651626770000|2022-05-04 01:12:50|94038.6|93988.6|94041.9|93991.9|94087.7|93992|94038.6|93943.7|38
1651626780000|2022-05-04 01:13:00|94042.1|93992.1|94041.5|93991.5|94083.1|93993.4|94040.1|93949.3|30
1651626790000|2022-05-04 01:13:10|94042.4|93992.4|94038|93988|94090.4|93992.4|94037.7|93937.1|34
1651626800000|2022-05-04 01:13:20|94075.5|93950.5|94045.7|93995.7|94095|93997|94038.9|93939.7|50
1651626810000|2022-05-04 01:13:30|94045.8|93995.8|94046.5|93996.5|94089.8|93996.5|94041.9|93940.9|34
1651626820000|2022-05-04 01:13:40|94046.6|93996.6|94049.9|93999.9|94090.4|94003.9|94045.9|93947|40
1651626830000|2022-05-04 01:13:50|94049.6|93999.6|94043.4|93993.4|94091.5|93999.6|94042.6|93947.2|34
1651626840000|2022-05-04 01:14:00|94043.5|93993.5|94039.9|93989.9|94086.2|93994|94038|93944|38
1651626850000|2022-05-04 01:14:10|94039.2|93989.2|94079.8|93940.1|94082.4|93989.4|94032.6|93930|39
1651626860000|2022-05-04 01:14:20|94079.7|93938|94040.9|93990.9|94083.2|93992.3|94034.2|93938|45
1651626870000|2022-05-04 01:14:30|94041.1|93991.1|94036.8|93986.8|94081.7|93991.1|94035.4|93943.1|36
1651626880000|2022-05-04 01:14:40|94035.1|93985.1|94033.9|93983.9|94079.7|93988.3|94032.3|93939.5|41
1651626890000|2022-05-04 01:14:50|94033.7|93983.7|94029.7|93979.7|94077.5|93991.2|94029.6|93936.2|39
1651626900000|2022-05-04 01:15:00|94071|93940.5|94071.3|93925.6|94080|93982.8|94027.1|93925.6|49
1651626910000|2022-05-04 01:15:10|94069.5|93927.8|94020.6|93970.6|94073|93977.9|94019.4|93923.8|55
1651626920000|2022-05-04 01:15:20|94020.7|93970.7|94022.7|93972.7|94061.7|93973.2|94019.2|93927.1|36
1651626930000|2022-05-04 01:15:30|94021.8|93971.8|94027.6|93977.6|94081|93977.6|94020.2|93924.7|42
1651626940000|2022-05-04 01:15:40|94026.2|93976.2|94022.7|93972.7|94087.7|93978.6|94020.5|93911.9|57
1651626950000|2022-05-04 01:15:50|94021.6|93971.6|94061.1|93889.4|94061.1|93975.4|94019.2|93880.8|45
1651626960000|2022-05-04 01:16:00|94053.4|93894.8|94005.1|93955.1|94054.3|93963|94003.4|93894.8|37
1651626970000|2022-05-04 01:16:10|94005.2|93955.2|94002.7|93952.7|94005.2|93955.2|94001.5|93951.5|37
1651626980000|2022-05-04 01:16:20|94002.8|93952.8|93998.6|93948.6|94047.7|93957.3|93998|93907.7|44
1651626990000|2022-05-04 01:16:30|93998.3|93948.3|94011.6|93961.6|94048.9|93963.8|93998.3|93908.4|49
1651627000000|2022-05-04 01:16:40|94010.3|93960.3|94051.8|93918.4|94063.5|93964.3|94007.1|93906.1|41
1651627010000|2022-05-04 01:16:50|94051.1|93920|94061.4|93905.1|94061.4|93958.9|94006.5|93904.3|37
1651627020000|2022-05-04 01:17:00|94060.8|93905.8|94048.7|93912|94060.8|93957.4|94003|93905.8|50
1651627030000|2022-05-04 01:17:10|94048.2|93911.1|94004.9|93954.9|94059.2|93959.5|94003.3|93902.7|47
1651627040000|2022-05-04 01:17:20|94005.1|93955.1|94002|93952|94053.9|93956.3|94001.7|93907.4|36
1651627050000|2022-05-04 01:17:30|94002.1|93952.1|94001.5|93951.5|94002.5|93952.5|94001.4|93951.4|20
1651627060000|2022-05-04 01:17:40|94001.6|93951.6|93999.9|93949.9|94004.2|93954.2|93999.9|93949.9|22
1651627070000|2022-05-04 01:17:50|94000.8|93950.8|93996.4|93946.4|94033.6|93950.8|93996.2|93908.1|17
1651627080000|2022-05-04 01:18:00|93996.6|93946.6|93998.5|93948.5|94044.8|93951.6|93996.3|93904.3|39
1651627090000|2022-05-04 01:18:10|93997.4|93947.4|93996.1|93946.1|93998.5|93948.5|93996|93946|19
1651627100000|2022-05-04 01:18:20|93996.2|93946.2|94033.8|93908.2|94043.5|93948.1|93995.4|93901.2|35
1651627110000|2022-05-04 01:18:30|94033.9|93908.4|94005.1|93955.1|94078.2|93960.6|93995.8|93887.7|56
1651627120000|2022-05-04 01:18:40|94005.2|93955.2|94010.8|93960.8|94088.3|93962.2|94004.5|93888.3|63
1651627130000|2022-05-04 01:18:50|94011|93961|94014.2|93964.2|94063.2|93964.2|94009.2|93913.8|40
1651627140000|2022-05-04 01:19:00|94014.1|93964.1|94009.9|93959.9|94014.1|93964.1|94009.9|93959.9|30
1651627150000|2022-05-04 01:19:10|94010.3|93960.3|93999.6|93949.6|94053.2|93961.6|93998.9|93898.5|48
1651627160000|2022-05-04 01:19:20|94054.8|93899.5|94007.8|93957.8|94054.8|93964.2|94005|93899.5|47
1651627170000|2022-05-04 01:19:30|94007.7|93957.7|94053|93906.4|94084.3|93961.2|94007.7|93884.5|60
1651627180000|2022-05-04 01:19:40|94053.7|93906.8|94013.5|93963.5|94056.2|93965.8|94004.5|93897.5|54
1651627190000|2022-05-04 01:19:50|94012.9|93962.9|94020.7|93970.7|94069|93971.5|94009.5|93917.7|46
1651627200000|2022-05-04 01:20:00|94019.4|93969.4|94016.9|93966.9|94019.4|93969.4|94015.2|93965.2|40
1651627210000|2022-05-04 01:20:10|94017|93967|94020|93970|94061.8|93973|94016.7|93923.3|41
1651627220000|2022-05-04 01:20:20|94020.4|93970.4|94020.1|93970.1|94065.2|93972.5|94018.7|93920.6|40
1651627230000|2022-05-04 01:20:30|94020.9|93970.9|94081.4|93921.5|94081.4|93974|94018.5|93920.1|50
1651627240000|2022-05-04 01:20:40|94070|93934.1|94070.9|93926.2|94087.4|93934.1|94056.3|93909.6|61
1651627250000|2022-05-04 01:20:50|94069.3|93925.2|94023.2|93973.2|94070.1|93976.3|94020.6|93925.2|45
1651627260000|2022-05-04 01:21:00|94023.1|93973.1|94022.5|93972.5|94067.3|93978.3|94022.5|93928.3|33
1651627270000|2022-05-04 01:21:10|94021.9|93971.9|94062.4|93929.3|94064.3|93971.9|94018.5|93926.9|22
1651627280000|2022-05-04 01:21:20|94062.8|93929.6|94020.2|93970.2|94066.9|93972.6|94019.3|93917.5|33
1651627290000|2022-05-04 01:21:30|94019.5|93969.5|94013.9|93963.9|94021.4|93971.4|94013.9|93963.9|37
1651627300000|2022-05-04 01:21:40|94014.7|93964.7|94019.1|93969.1|94022.6|93972.6|94011.4|93961.4|16
1651627310000|2022-05-04 01:21:50|94018.2|93968.2|94014.7|93964.7|94061.6|93969.9|94010.5|93904.3|45
1651627320000|2022-05-04 01:22:00|94014.9|93964.9|94051.7|93925.3|94058|93966.2|94013.6|93917.7|32
1651627330000|2022-05-04 01:22:10|94013.8|93963.8|94013.5|93963.5|94061.2|93967|94012.7|93912.5|29
1651627340000|2022-05-04 01:22:20|94014.5|93964.5|94014.7|93964.7|94059.8|93967.3|94014.4|93924.1|37
1651627350000|2022-05-04 01:22:30|94014.6|93964.6|94013.5|93963.5|94058.9|93966.3|94011.2|93918.5|32
1651627360000|2022-05-04 01:22:40|94013.4|93963.4|94015.1|93965.1|94061.8|93973.6|94013.4|93920.6|30
1651627370000|2022-05-04 01:22:50|94014.7|93964.7|94019|93969|94061.8|93969|94011.7|93914.6|42
1651627380000|2022-05-04 01:23:00|94019.6|93969.6|94063.2|93919.5|94075.1|93981.5|94009.3|93909.4|52
1651627390000|2022-05-04 01:23:10|94063|93922.6|94013.4|93963.4|94067.8|93966|94007.1|93903.7|56
1651627400000|2022-05-04 01:23:20|94013.9|93963.9|94013.1|93963.1|94067|93974.3|94012.9|93921.8|41
1651627410000|2022-05-04 01:23:30|94011.8|93961.8|94015.7|93965.7|94023.1|93973.1|94010.9|93960.9|31
1651627420000|2022-05-04 01:23:40|94015.9|93965.9|94013.8|93963.8|94015.9|93965.9|94013.7|93963.7|12
1651627430000|2022-05-04 01:23:50|94014.1|93964.1|94016.3|93966.3|94016.3|93966.3|94013.7|93963.7|14
1651627440000|2022-05-04 01:24:00|94016.5|93966.5|94012.3|93962.3|94016.5|93966.5|94012|93962|18
1651627450000|2022-05-04 01:24:10|94012.8|93962.8|94015.8|93965.8|94015.8|93965.8|94010.3|93960.3|19
1651627460000|2022-05-04 01:24:20|94014.5|93964.5|94046.9|93914.7|94046.9|93964.5|94003.3|93914.2|32
1651627470000|2022-05-04 01:24:30|94046.3|93914.4|94005.6|93955.6|94046.3|93958.7|94004.3|93914.4|24
1651627480000|2022-05-04 01:24:40|94005.9|93955.9|94007.5|93957.5|94007.5|93957.5|94005.1|93955.1|18
1651627490000|2022-05-04 01:24:50|94006.6|93956.6|94006.3|93956.3|94009.5|93959.5|94006.2|93956.2|17
1651627500000|2022-05-04 01:25:00|94004.9|93954.9|94049.2|93919.4|94054.3|93956.2|94002.6|93912.8|43
1651627510000|2022-05-04 01:25:10|94049.1|93919.2|94048.3|93915.5|94050.2|93920.3|94046|93915.5|16
1651627520000|2022-05-04 01:25:20|94045.9|93915.9|94006.3|93956.3|94046.2|93960.3|94005.9|93915.9|20
1651627530000|2022-05-04 01:25:30|94007.1|93957.1|94005.1|93955.1|94007.1|93957.1|94003.7|93953.7|12
1651627540000|2022-05-04 01:25:40|94005.6|93955.6|94002.9|93952.9|94005.9|93955.9|94002.8|93952.8|15
1651627550000|2022-05-04 01:25:50|94003.9|93953.9|94003.5|93953.5|94007.2|93957.2|94002.8|93952.8|35
1651627560000|2022-05-04 01:26:00|94003.6|93953.6|94001.6|93951.6|94004.2|93954.2|94001.5|93951.5|16
1651627570000|2022-05-04 01:26:10|94001.3|93951.3|94004.8|93954.8|94053.5|93954.8|93997.4|93897.8|27
1651627580000|2022-05-04 01:26:20|94004.9|93954.9|93993|93943|94040.6|93954.9|93989.6|93898.7|37
1651627590000|2022-05-04 01:26:30|93993.2|93943.2|94034.8|93904.1|94053.7|93944.6|93992.9|93874|60
1651627600000|2022-05-04 01:26:40|94033.8|93905.9|93998.9|93948.9|94043.2|93950.6|93995|93898|39
1651627610000|2022-05-04 01:26:50|93998.8|93948.8|93990|93940|94041|93948.9|93989.9|93893.4|34
1651627620000|2022-05-04 01:27:00|93991.2|93941.2|93990.4|93940.4|94031.2|93945.9|93990|93906.1|32
1651627630000|2022-05-04 01:27:10|93990.3|93940.3|93989.9|93939.9|93995.6|93945.6|93989.6|93939.6|29
1651627640000|2022-05-04 01:27:20|93995.2|93945.2|93989.7|93939.7|94039.8|93945.2|93988.8|93890.5|36
1651627650000|2022-05-04 01:27:30|93989.6|93939.6|93992|93942|94039.3|93946.4|93989.5|93897|32
1651627660000|2022-05-04 01:27:40|93991.8|93941.8|93994.7|93944.7|93998|93948|93991.7|93941.7|26
1651627670000|2022-05-04 01:27:50|93994.8|93944.8|93993|93943|93995.9|93945.9|93991.8|93941.8|34
1651627680000|2022-05-04 01:28:00|94021.4|93896.1|93995.6|93945.6|94055.6|93951.6|93987.3|93890.2|56
1651627690000|2022-05-04 01:28:10|93995.3|93945.3|93993.5|93943.5|94040.7|93950|93992|93901.5|43
1651627700000|2022-05-04 01:28:20|93993.1|93943.1|93993.9|93943.9|94039.9|93950.8|93989.9|93900.5|39
1651627710000|2022-05-04 01:28:30|93994.7|93944.7|93993|93943|94034.1|93946.6|93991.6|93898.6|40
1651627720000|2022-05-04 01:28:40|93993.3|93943.3|93988.3|93938.3|94031.4|93944.8|93987.7|93899.9|33
1651627730000|2022-05-04 01:28:50|93987.2|93937.2|93976.2|93926.2|94038.6|93939.8|93975.9|93871.2|45
1651627740000|2022-05-04 01:29:00|93976.4|93926.4|93984.3|93934.3|94031.2|93940.1|93976.4|93883.6|48
1651627750000|2022-05-04 01:29:10|93984.6|93934.6|93982.7|93932.7|93986.2|93936.2|93982.6|93932.6|30
1651627760000|2022-05-04 01:29:20|93982.4|93932.4|93975|93925|94024.9|93934.4|93972.8|93881.7|49
1651627770000|2022-05-04 01:29:30|93975.1|93925.1|93979.6|93929.6|93982.4|93932.4|93975|93925|21
1651627780000|2022-05-04 01:29:40|93979.8|93929.8|93979.9|93929.9|93983|93933|93976.2|93926.2|26
1651627790000|2022-05-04 01:29:50|93979.4|93929.4|93977|93927|94019|93930.5|93975|93886.9|32
1651627800000|2022-05-04 01:30:00|93977.2|93927.2|94013.7|93886.5|94023.3|93932.6|93970.2|93877.4|57
1651627810000|2022-05-04 01:30:10|94013.9|93886.6|93975.8|93925.8|94015.5|93929.9|93967.6|93883.8|50
1651627820000|2022-05-04 01:30:20|93975.7|93925.7|93977.3|93927.3|94022.9|93928.6|93971.4|93883.9|41
1651627830000|2022-05-04 01:30:30|93977.8|93927.8|93974.7|93924.7|94015.3|93927.8|93970.1|93888.4|32
1651627840000|2022-05-04 01:30:40|93974.5|93924.5|93973.8|93923.8|93976.9|93926.9|93970.8|93920.8|31
1651627850000|2022-05-04 01:30:50|93973.7|93923.7|93975.3|93925.3|93978.9|93928.9|93971.9|93921.9|53
1651627860000|2022-05-04 01:31:00|93974.2|93924.2|93977.8|93927.8|94017.4|93927.8|93964.5|93887.6|52
1651627870000|2022-05-04 01:31:10|93976.4|93926.4|93976.6|93926.6|94014.7|93930.2|93974.9|93884.6|46
1651627880000|2022-05-04 01:31:20|93977.1|93927.1|93977.8|93927.8|93979.2|93929.2|93976.5|93926.5|27
1651627890000|2022-05-04 01:31:30|93977.9|93927.9|93977.3|93927.3|94017.3|93929.9|93976.3|93886.9|41
1651627900000|2022-05-04 01:31:40|93977.4|93927.4|93974.5|93924.5|94045.5|93930.9|93967.9|93865.7|57
1651627910000|2022-05-04 01:31:50|94017.9|93884.3|94025.3|93856.6|94042|93933.1|93973|93855|66
1651627920000|2022-05-04 01:32:00|94024.3|93858.5|94014.2|93881.1|94033.1|93917.6|93958.7|93854.3|75
1651627930000|2022-05-04 01:32:10|94019.9|93875.2|94009.2|93865|94019.9|93916.7|93961.5|93865|62
1651627940000|2022-05-04 01:32:20|94036.9|93836.9|94025.8|93876.5|94036.9|93924|93960.1|93836.9|68
1651627950000|2022-05-04 01:32:30|94025.7|93875.7|94009.1|93879.9|94025.8|93882.3|94007.9|93873.9|54
1651627960000|2022-05-04 01:32:40|94009|93879.8|94018.4|93861.8|94041.7|93929.5|93971.1|93859.6|56
1651627970000|2022-05-04 01:32:50|94026.3|93853.1|94012|93868.2|94029.8|93876.3|94001|93847.7|68
1651627980000|2022-05-04 01:33:00|94011.3|93869.1|93961.3|93911.3|94013|93911.6|93960.6|93864|54
1651627990000|2022-05-04 01:33:10|93961.9|93911.9|93948.4|93898.4|94020.6|93911.9|93947.7|93836.1|59
1651628000000|2022-05-04 01:33:20|93949.7|93899.7|93944.8|93894.8|94001.9|93899.7|93943.2|93829.8|45
1651628010000|2022-05-04 01:33:30|93944.9|93894.9|93961.9|93911.9|94028.3|93911.9|93942.2|93824.7|63
1651628020000|2022-05-04 01:33:40|94001.9|93871.4|94012.8|93854.8|94024.8|93913.8|93953.2|93841.2|66
1651628030000|2022-05-04 01:33:50|94001.2|93863.9|94009.4|93875.2|94030.9|93912.9|93953.7|93844.4|76
1651628040000|2022-05-04 01:34:00|94014.3|93881.7|94002.5|93864.1|94034.7|93881.7|93998.3|93835.5|74
1651628050000|2022-05-04 01:34:10|94001|93866.1|94003.6|93859.8|94024.6|93916.1|93957.5|93849.5|63
1651628060000|2022-05-04 01:34:20|94004.8|93860.4|93998|93862.6|94004.8|93908.6|93958.2|93858|49
1651628070000|2022-05-04 01:34:30|93994.9|93865.2|93996.6|93862.7|94000.5|93906.2|93956|93860|39
1651628080000|2022-05-04 01:34:40|93997.7|93863|94005|93878.2|94034.5|93926.7|93960.5|93846.1|72
1651628090000|2022-05-04 01:34:50|94012.8|93879.3|93960.3|93910.3|94030.9|93922.3|93960.1|93860.3|56
1651628100000|2022-05-04 01:35:00|93998.2|93872|94009.8|93862.3|94030.3|93915|93954|93844|70
1651628110000|2022-05-04 01:35:10|94011.1|93883|94010.5|93875.6|94033.9|93916.4|93958.3|93853.8|72
1651628120000|2022-05-04 01:35:20|94004.7|93877.4|93999.3|93864.8|94019.1|93917.4|93961|93856.6|58
1651628130000|2022-05-04 01:35:30|94002.1|93862.9|93956.7|93906.7|94002.1|93907.2|93956.7|93862.9|44
1651628140000|2022-05-04 01:35:40|93994.9|93868.1|93997.5|93870|93997.6|93911|93957|93867.9|43
1651628150000|2022-05-04 01:35:50|93996.9|93867|93997|93861.7|94001.2|93906.6|93946.7|93859.3|40
1651628160000|2022-05-04 01:36:00|93997.8|93860.6|93998.2|93860|94022.3|93912.5|93946.2|93853.8|66
1651628170000|2022-05-04 01:36:10|93995.2|93864.6|93999|93861.1|94004.7|93867.9|93990.5|93853.3|53
1651628180000|2022-05-04 01:36:20|93995.8|93869.4|93993.1|93861.3|93999.8|93906.7|93946.5|93861.1|34
1651628190000|2022-05-04 01:36:30|93994.4|93861.5|93993.9|93854.3|93995.5|93906|93950.7|93853|58
1651628200000|2022-05-04 01:36:40|93993.8|93854.4|94004.5|93852.8|94019.3|93903.9|93948|93835.6|64
1651628210000|2022-05-04 01:36:50|93998.5|93852.9|94005.3|93865|94032.5|93914.6|93952.3|93837.2|69
1651628220000|2022-05-04 01:37:00|94006.2|93864.1|93995.9|93866.9|94006.2|93872|93994.7|93862.1|49
1651628230000|2022-05-04 01:37:10|93956.6|93906.6|93949.3|93899.3|94020.4|93910.8|93949.3|93839.7|65
1651628240000|2022-05-04 01:37:20|93993|93856.5|93991.6|93858|93995.6|93900.1|93946.6|93843.9|66
1651628250000|2022-05-04 01:37:30|93991.7|93858.1|93989|93854.3|93992.3|93898.8|93947.4|93854.3|59
1651628260000|2022-05-04 01:37:40|93988.9|93854.4|93983.7|93857.7|93989.6|93895.6|93944.7|93851.5|41
1651628270000|2022-05-04 01:37:50|93940.3|93890.3|93982.5|93847.7|93987.1|93896.9|93940.2|93843.1|43
1651628280000|2022-05-04 01:38:00|93982.6|93847.6|93946.9|93896.9|93991|93897.2|93936.9|93843.5|52
1651628290000|2022-05-04 01:38:10|93946.7|93896.7|93944.2|93894.2|93991.8|93899.5|93940.5|93854.9|45
1651628300000|2022-05-04 01:38:20|93944|93894|93991.9|93855.7|93995.9|93903.9|93943.8|93855.7|60
1651628310000|2022-05-04 01:38:30|93992.3|93853.5|93998.9|93868.8|94013.7|93917.1|93950.2|93851.6|66
1651628320000|2022-05-04 01:38:40|94000.1|93867.8|93957.6|93907.6|94000.1|93907.6|93955.5|93864.3|42
1651628330000|2022-05-04 01:38:50|93997.4|93869|93995.3|93864.3|93998.4|93907.9|93955|93864.3|43
1651628340000|2022-05-04 01:39:00|93994.8|93865.3|93952|93902|93995.1|93904.7|93947.5|93862.7|57
1651628350000|2022-05-04 01:39:10|93952.5|93902.5|93949.4|93899.4|93994.4|93906.8|93947.8|93867.2|58
1651628360000|2022-05-04 01:39:20|93948.9|93898.9|93956.6|93906.6|93995.4|93909.4|93947.5|93868.2|56
1651628370000|2022-05-04 01:39:30|93996|93869.3|93997.7|93868.4|93999.7|93908.8|93958.1|93867.1|30
1651628380000|2022-05-04 01:39:40|93998.4|93867.5|93958.6|93908.6|93999.1|93910.4|93956.1|93867.5|34
1651628390000|2022-05-04 01:39:50|93959.3|93909.3|93958|93908|93960.7|93910.7|93957.9|93907.9|36
1651628400000|2022-05-04 01:40:00|93957.5|93907.5|93954.7|93904.7|93995.8|93907.5|93947.4|93858.4|40
1651628410000|2022-05-04 01:40:10|93954.6|93904.6|93954.2|93904.2|93962|93912|93949.9|93899.9|43
1651628420000|2022-05-04 01:40:20|93953.8|93903.8|93948.8|93898.8|93990.5|93903.8|93948.3|93859.7|35
1651628430000|2022-05-04 01:40:30|93948.6|93898.6|93994.3|93867|94000.3|93913.4|93946.8|93862.9|47
1651628440000|2022-05-04 01:40:40|93993.6|93864.5|93994|93855.7|93998.3|93904.3|93950.6|93855.7|46
1651628450000|2022-05-04 01:40:50|93948.5|93898.5|93949.7|93899.7|93983.5|93904.5|93945.4|93856.1|45
1651628460000|2022-05-04 01:41:00|93948.1|93898.1|93950.2|93800.4|93984.7|93898.1|93902.6|93778.9|37
1651628470000|2022-05-04 01:41:10|93957.2|93793.8|93907|93857|93957.2|93860|93902.5|93793.8|48
1651628480000|2022-05-04 01:41:20|93907.3|93857.3|93909.8|93859.8|93944.6|93860.6|93903|93813.9|41
1651628490000|2022-05-04 01:41:30|93909.4|93859.4|93904.2|93854.2|93950.4|93862.6|93904.2|93807.9|39
1651628500000|2022-05-04 01:41:40|93907.5|93857.5|93881.2|93831.2|93944|93859.9|93881.1|93790|57
1651628510000|2022-05-04 01:41:50|93882.7|93832.7|93889.1|93839.1|93925.3|93839.1|93880|93786.5|40
1651628520000|2022-05-04 01:42:00|93889.2|93839.2|93886.3|93836.3|93889.2|93839.2|93883.2|93833.2|37
1651628530000|2022-05-04 01:42:10|93886.5|93836.5|93885.8|93835.8|93928.5|93840.9|93882.5|93797.4|36
1651628540000|2022-05-04 01:42:20|93885.7|93835.7|93889.8|93839.8|93889.8|93839.8|93885.2|93835.2|27
1651628550000|2022-05-04 01:42:30|93889.1|93839.1|93887.8|93837.8|93926.8|93839.1|93882.6|93799|30
1651628560000|2022-05-04 01:42:40|93887.7|93837.7|93888.5|93838.5|93936.3|93840.8|93879.2|93779.9|54
1651628570000|2022-05-04 01:42:50|93892|93842|93892|93842|93927.8|93842.4|93889.4|93801.6|43
1651628580000|2022-05-04 01:43:00|93891.6|93841.6|93890.9|93840.9|93891.6|93841.6|93883.5|93833.5|32
1651628590000|2022-05-04 01:43:10|93890.8|93840.8|93880.6|93830.6|93928.4|93841.4|93874.4|93767|45
1651628600000|2022-05-04 01:43:20|93880.7|93830.7|93869.1|93819.1|93922.3|93840.2|93867.8|93782.8|56
1651628610000|2022-05-04 01:43:30|93870.6|93820.6|93877.2|93827.2|93878.3|93828.3|93869.4|93819.4|38
1651628620000|2022-05-04 01:43:40|93875.9|93825.9|93867.4|93817.4|93876.2|93826.2|93866.3|93816.3|39
1651628630000|2022-05-04 01:43:50|93866.5|93816.5|93873.2|93823.2|93877|93827|93866.2|93816.2|37
1651628640000|2022-05-04 01:44:00|93873|93823|93869.6|93819.6|93879.5|93829.5|93869.2|93819.2|41
1651628650000|2022-05-04 01:44:10|93869.5|93819.5|93872.3|93822.3|93874.1|93824.1|93866.5|93816.5|33
1651628660000|2022-05-04 01:44:20|93872|93822|93870.8|93820.8|93874.1|93824.1|93866.7|93816.7|31
1651628670000|2022-05-04 01:44:30|93870.7|93820.7|93862.3|93812.3|93870.7|93820.7|93861|93811|34
1651628680000|2022-05-04 01:44:40|93862.2|93812.2|93852.6|93802.6|93863.6|93813.6|93852.5|93802.5|42
1651628690000|2022-05-04 01:44:50|93854.3|93804.3|93850.6|93800.6|93854.4|93804.4|93841.2|93791.2|49
1651628700000|2022-05-04 01:45:00|93850.7|93800.7|93825.8|93775.8|93873.1|93800.7|93822.2|93733|62
1651628710000|2022-05-04 01:45:10|93825.7|93775.7|93820.2|93770.2|93868.8|93776.4|93810.8|93710.5|56
1651628720000|2022-05-04 01:45:20|93820.3|93770.3|93826.5|93776.5|93866.9|93776.7|93819.2|93730.8|56
1651628730000|2022-05-04 01:45:30|93826.4|93776.4|93821.8|93771.8|93865.5|93776.9|93813.6|93717.1|52
1651628740000|2022-05-04 01:45:40|93821|93771|93819.4|93769.4|93865.5|93775.4|93818.9|93722|59
1651628750000|2022-05-04 01:45:50|93819.1|93769.1|93827.3|93777.3|93874.5|93781.6|93818.3|93720.8|52
1651628760000|2022-05-04 01:46:00|93827.1|93777.1|93847.3|93797.3|93881|93798.5|93817.4|93710.6|69
1651628770000|2022-05-04 01:46:10|93848.6|93798.6|93857.9|93807.9|93896.9|93808.4|93840|93753.3|59
1651628780000|2022-05-04 01:46:20|93858.1|93808.1|93865.2|93815.2|93869.2|93819.2|93850.8|93800.8|61
1651628790000|2022-05-04 01:46:30|93864.7|93814.7|93857.4|93807.4|93866.7|93816.7|93857.2|93807.2|45
1651628800000|2022-05-04 01:46:40|93857.2|93807.2|93849.5|93799.5|93863.3|93813.3|93848.2|93798.2|46
1651628810000|2022-05-04 01:46:50|93849.6|93799.6|93843.9|93793.9|93849.8|93799.8|93842.5|93792.5|47
1651628820000|2022-05-04 01:47:00|93843.6|93793.6|93846.3|93796.3|93849.8|93799.8|93841.7|93791.7|47
1651628830000|2022-05-04 01:47:10|93846.5|93796.5|93845.1|93795.1|93849|93799|93845.1|93795.1|39
1651628840000|2022-05-04 01:47:20|93845.3|93795.3|93845.5|93795.5|93850.6|93800.6|93837.7|93787.7|49
1651628850000|2022-05-04 01:47:30|93845.1|93795.1|93847|93797|93848.7|93798.7|93843.2|93793.2|42
1651628860000|2022-05-04 01:47:40|93847.1|93797.1|93845|93795|93848.1|93798.1|93844.4|93794.4|23
1651628870000|2022-05-04 01:47:50|93845.1|93795.1|93841.5|93791.5|93849.3|93799.3|93839.1|93789.1|43
1651628880000|2022-05-04 01:48:00|93840.8|93790.8|93860.8|93810.8|93861.5|93811.5|93840.8|93790.8|47
1651628890000|2022-05-04 01:48:10|93863.6|93813.6|93864.5|93814.5|93865.4|93815.4|93861.5|93811.5|38
1651628900000|2022-05-04 01:48:20|93864.3|93814.3|93858.5|93808.5|93864.7|93814.7|93858.1|93808.1|32
1651628910000|2022-05-04 01:48:30|93858.9|93808.9|93856|93806|93861|93811|93854.7|93804.7|41
1651628920000|2022-05-04 01:48:40|93855.5|93805.5|93857.4|93807.4|93858.4|93808.4|93854.1|93804.1|29
1651628930000|2022-05-04 01:48:50|93857.5|93807.5|93854.9|93804.9|93859.7|93809.7|93853.1|93803.1|35
1651628940000|2022-05-04 01:49:00|93855.5|93805.5|93850|93800|93856.5|93806.5|93849.6|93799.6|56
1651628950000|2022-05-04 01:49:10|93850.2|93800.2|93858.4|93808.4|93858.4|93808.4|93849.3|93799.3|60
1651628960000|2022-05-04 01:49:20|93858.6|93808.6|93857.4|93807.4|93858.6|93808.6|93855.2|93805.2|34
1651628970000|2022-05-04 01:49:30|93856|93806|93866.6|93816.6|93869.9|93819.9|93854.6|93804.6|42
1651628980000|2022-05-04 01:49:40|93869|93819|93867.9|93817.9|93870.8|93820.8|93866|93816|36
1651628990000|2022-05-04 01:49:50|93868.2|93818.2|93858.9|93808.9|93870.8|93820.8|93858.5|93808.5|37
1651629000000|2022-05-04 01:50:00|93858.8|93808.8|93866.7|93816.7|93868.3|93818.3|93858.8|93808.8|43
1651629010000|2022-05-04 01:50:10|93867.4|93817.4|93866.9|93816.9|93868.8|93818.8|93864.6|93814.6|41
1651629020000|2022-05-04 01:50:20|93867|93817|93868.2|93818.2|93868.2|93818.2|93866.8|93816.8|26
1651629030000|2022-05-04 01:50:30|93867.2|93817.2|93867.9|93817.9|93868.2|93818.2|93862.9|93812.9|38
1651629040000|2022-05-04 01:50:40|93868.3|93818.3|93875|93825|93877.7|93827.7|93868.2|93818.2|49
1651629050000|2022-05-04 01:50:50|93876.4|93826.4|93869.7|93819.7|93876.4|93826.4|93865.2|93815.2|53
1651629060000|2022-05-04 01:51:00|93870.6|93820.6|93867.6|93817.6|93872.8|93822.8|93867.4|93817.4|37
1651629070000|2022-05-04 01:51:10|93867.5|93817.5|93866.2|93816.2|93870|93820|93862.7|93812.7|33
1651629080000|2022-05-04 01:51:20|93865.6|93815.6|93868|93818|93873.8|93823.8|93864.8|93814.8|33
1651629090000|2022-05-04 01:51:30|93868.7|93818.7|93857.3|93807.3|93895.6|93826|93856.9|93767.4|42
1651629100000|2022-05-04 01:51:40|93855.6|93805.6|93863.3|93813.3|93894.5|93817.3|93853.8|93767.9|60
1651629110000|2022-05-04 01:51:50|93864.4|93814.4|93856.1|93806.1|93867.2|93817.2|93856.1|93806.1|54
1651629120000|2022-05-04 01:52:00|93862.2|93812.2|93863.7|93813.7|93865.2|93815.2|93852.9|93802.9|45
1651629130000|2022-05-04 01:52:10|93867.8|93817.8|93861.5|93811.5|93867.8|93817.8|93853.9|93803.9|41
1651629140000|2022-05-04 01:52:20|93862|93812|93860.3|93810.3|93862.9|93812.9|93854.1|93804.1|36
1651629150000|2022-05-04 01:52:30|93861.8|93811.8|93860.5|93810.5|93865.9|93815.9|93858.7|93808.7|49
1651629160000|2022-05-04 01:52:40|93859.4|93809.4|93860.7|93810.7|93865.9|93815.9|93851.7|93801.7|44
1651629170000|2022-05-04 01:52:50|93861.1|93811.1|93860.6|93810.6|93862.6|93812.6|93858.6|93808.6|35
1651629180000|2022-05-04 01:53:00|93860.2|93810.2|93862|93812|93863.8|93813.8|93853.4|93803.4|29
1651629190000|2022-05-04 01:53:10|93862.4|93812.4|93860.4|93810.4|93863|93813|93857.5|93807.5|36
1651629200000|2022-05-04 01:53:20|93860.3|93810.3|93858.1|93808.1|93860.4|93810.4|93849.7|93799.7|25
1651629210000|2022-05-04 01:53:30|93857.7|93807.7|93859.4|93809.4|93864.5|93814.5|93857.5|93807.5|48
1651629220000|2022-05-04 01:53:40|93858.7|93808.7|93856.3|93806.3|93859.1|93809.1|93855.2|93805.2|36
1651629230000|2022-05-04 01:53:50|93856.5|93806.5|93858.2|93808.2|93862|93812|93856.4|93806.4|29
1651629240000|2022-05-04 01:54:00|93855.3|93805.3|93857.1|93807.1|93858.4|93808.4|93855.3|93805.3|33
1651629250000|2022-05-04 01:54:10|93857.4|93807.4|93854.1|93804.1|93857.7|93807.7|93852.4|93802.4|31
1651629260000|2022-05-04 01:54:20|93853.8|93803.8|93848.5|93798.5|93854.2|93804.2|93848.3|93798.3|33
1651629270000|2022-05-04 01:54:30|93848.3|93798.3|93847.1|93797.1|93848.4|93798.4|93847.1|93797.1|17
1651629280000|2022-05-04 01:54:40|93846.9|93796.9|93848.4|93798.4|93848.5|93798.5|93846.4|93796.4|21
1651629290000|2022-05-04 01:54:50|93848.8|93798.8|93848.5|93798.5|93852.4|93802.4|93848.2|93798.2|26
1651629300000|2022-05-04 01:55:00|93848.2|93798.2|93857.1|93807.1|93857.1|93807.1|93848.2|93798.2|24
1651629310000|2022-05-04 01:55:10|93856.5|93806.5|93854.3|93804.3|93857.2|93807.2|93850.1|93800.1|32
1651629320000|2022-05-04 01:55:20|93854.5|93804.5|93853.2|93803.2|93855.3|93805.3|93852.6|93802.6|20
1651629330000|2022-05-04 01:55:30|93853.3|93803.3|93855.8|93805.8|93856.9|93806.9|93850.8|93800.8|31
1651629340000|2022-05-04 01:55:40|93855.9|93805.9|93854.9|93804.9|93856.2|93806.2|93854.2|93804.2|24
1651629350000|2022-05-04 01:55:50|93855.5|93805.5|93860.9|93810.9|93867|93817|93855.3|93805.3|26
1651629360000|2022-05-04 01:56:00|93861.1|93811.1|93861.6|93811.6|93866.8|93816.8|93860.6|93810.6|30
1651629370000|2022-05-04 01:56:10|93861.5|93811.5|93862|93812|93862.5|93812.5|93861.3|93811.3|15
1651629380000|2022-05-04 01:56:20|93862.1|93812.1|93860.5|93810.5|93862.2|93812.2|93859.8|93809.8|22
1651629390000|2022-05-04 01:56:30|93860.3|93810.3|93860.3|93810.3|93860.8|93810.8|93860.3|93810.3|15
1651629400000|2022-05-04 01:56:40|93860.2|93810.2|93846.1|93796.1|93860.2|93810.2|93843.6|93793.6|42
1651629410000|2022-05-04 01:56:50|93846.4|93796.4|93852.1|93802.1|93852.2|93802.2|93846.4|93796.4|25
1651629420000|2022-05-04 01:57:00|93853|93803|93865.2|93815.2|93872.2|93822.2|93853|93803|53
1651629430000|2022-05-04 01:57:10|93865.8|93815.8|93873.2|93823.2|93874.7|93824.7|93864.7|93814.7|40
1651629440000|2022-05-04 01:57:20|93873.3|93823.3|93868.1|93818.1|93873.5|93823.5|93867.3|93817.3|35
1651629450000|2022-05-04 01:57:30|93868.6|93818.6|93871|93821|93871|93821|93865.8|93815.8|27
1651629460000|2022-05-04 01:57:40|93870.4|93820.4|93877.3|93827.3|93881.8|93831.8|93868.6|93818.6|48
1651629470000|2022-05-04 01:57:50|93882|93832|93881.3|93831.3|93882.8|93832.8|93879.2|93829.2|38
1651629480000|2022-05-04 01:58:00|93881.4|93831.4|93880.7|93830.7|93883.5|93833.5|93879.7|93829.7|38
1651629490000|2022-05-04 01:58:10|93881.1|93831.1|93881.5|93831.5|93886|93836|93879.1|93829.1|27
1651629500000|2022-05-04 01:58:20|93881.8|93831.8|93867.7|93817.7|93881.8|93831.8|93867.3|93817.3|46
1651629510000|2022-05-04 01:58:30|93867.3|93817.3|93867.2|93817.2|93868.3|93818.3|93866.7|93816.7|34
1651629520000|2022-05-04 01:58:40|93867.7|93817.7|93872.5|93822.5|93873.6|93823.6|93865.2|93815.2|28
1651629530000|2022-05-04 01:58:50|93872.4|93822.4|93870.3|93820.3|93874.8|93824.8|93867.8|93817.8|28
1651629540000|2022-05-04 01:59:00|93869.7|93819.7|93871.9|93821.9|93872.9|93822.9|93866.7|93816.7|26
1651629550000|2022-05-04 01:59:10|93871.8|93821.8|93864.8|93814.8|93871.8|93821.8|93864.8|93814.8|28
1651629560000|2022-05-04 01:59:20|93861.8|93811.8|93864.7|93814.7|93869.4|93819.4|93859.3|93809.3|27
1651629570000|2022-05-04 01:59:30|93863.9|93813.9|93856.4|93806.4|93868.2|93818.2|93856.4|93806.4|34
1651629580000|2022-05-04 01:59:40|93856.1|93806.1|93848.6|93716.1|93880.7|93806.1|93817.7|93680.7|41
1651629590000|2022-05-04 01:59:50|93851.3|93714.8|93849.6|93706.4|93856.7|93762.5|93800|93687.8|53
1651629600000|2022-05-04 02:00:00|93845.8|93710.3|93865.2|93698.4|93865.2|93752.1|93798.2|93695.2|62
1651629610000|2022-05-04 02:00:10|93865.1|93698.2|93848.4|93715.1|93865.1|93717.2|93846.2|93692.7|49
1651629620000|2022-05-04 02:00:20|93847.9|93716.9|93882.1|93729.3|93888.9|93748|93846.1|93710.6|53
1651629630000|2022-05-04 02:00:30|93881.9|93729.1|93864.5|93731|93890.8|93778.1|93828.1|93715.2|67
1651629640000|2022-05-04 02:00:40|93864.1|93732.3|93829.2|93779.2|93868|93782.2|93823.3|93727.2|53
1651629650000|2022-05-04 02:00:50|93829.6|93779.6|93882.1|93729.2|93889|93794.5|93826.9|93713.9|44
1651629660000|2022-05-04 02:01:00|93873.1|93733.3|93828.8|93778.8|93888.7|93779.5|93822.7|93719.3|46
1651629670000|2022-05-04 02:01:10|93828.9|93778.9|93827|93777|93889.8|93786.5|93827|93734.5|62
1651629680000|2022-05-04 02:01:20|93826.5|93776.5|93863.5|93737.6|93865.4|93781.2|93812.6|93725.9|50
1651629690000|2022-05-04 02:01:30|93829.4|93779.4|93854.4|93726.8|93874.7|93779.4|93815.5|93711.2|59
1651629700000|2022-05-04 02:01:40|93855.8|93725.8|93821.5|93771.5|93861.1|93772.3|93816.1|93708.3|42
1651629710000|2022-05-04 02:01:50|93821.3|93771.3|93821.1|93771.1|93861.4|93772.9|93818.5|93726.5|38
1651629720000|2022-05-04 02:02:00|93821|93771|93868.2|93729.9|93878.9|93787.9|93821|93722.5|60
1651629730000|2022-05-04 02:02:10|93865.3|93734.5|93832.8|93782.8|93877.7|93785.3|93824.6|93728.2|58
1651629740000|2022-05-04 02:02:20|93833.2|93783.2|93829|93779|93874.4|93783.4|93828.8|93734.2|44
1651629750000|2022-05-04 02:02:30|93828.9|93778.9|93831.6|93781.6|93878|93781.9|93823.9|93723.6|67
1651629760000|2022-05-04 02:02:40|93831.2|93781.2|93868|93738.1|93882.8|93781.9|93823.2|93715.9|70
1651629770000|2022-05-04 02:02:50|93870.4|93735.8|93825.5|93775.5|93875.1|93777.8|93824.3|93724.9|50
1651629780000|2022-05-04 02:03:00|93825.2|93775.2|93874.7|93735.8|93882.3|93781|93825|93727.6|55
1651629790000|2022-05-04 02:03:10|93875.4|93735.6|93830.5|93780.5|93875.5|93781.9|93829.5|93727.3|51
1651629800000|2022-05-04 02:03:20|93830.8|93780.8|93829.6|93779.6|93833.2|93783.2|93828.3|93778.3|47
1651629810000|2022-05-04 02:03:30|93829.7|93779.7|93835|93785|93879.4|93785.4|93828.9|93737.1|58
1651629820000|2022-05-04 02:03:40|93837.7|93787.7|93836.3|93786.3|93877.7|93787.7|93833.2|93741.6|51
1651629830000|2022-05-04 02:03:50|93836.4|93786.4|93828.3|93778.3|93880.7|93789.8|93824.2|93718|58
1651629840000|2022-05-04 02:04:00|93866|93741|93873.4|93734.8|93879.3|93781.9|93826.4|93722.3|56
1651629850000|2022-05-04 02:04:10|93873.6|93735.8|93874.8|93726.2|93883.4|93747.2|93870.2|93715.7|54
1651629860000|2022-05-04 02:04:20|93869.6|93736.2|93872|93742.7|93882.4|93743.4|93868.1|93728.9|51
1651629870000|2022-05-04 02:04:30|93871.5|93743.2|93835.3|93785.3|93887.8|93785.3|93835.3|93715.6|55
1651629880000|2022-05-04 02:04:40|93873.2|93746.2|93836.8|93786.8|93877.4|93788.7|93835.1|93742.3|34
1651629890000|2022-05-04 02:04:50|93874.8|93748.9|93889.6|93751.6|93892.1|93793.8|93836.1|93735.3|53
1651629900000|2022-05-04 02:05:00|93887.4|93753.4|93884.8|93754.9|93899.6|93756.5|93883.2|93738.4|58
1651629910000|2022-05-04 02:05:10|93885.4|93754.3|93891.7|93755|93905|93795.8|93844.2|93739.4|51
1651629920000|2022-05-04 02:05:20|93888.5|93757.1|93884.6|93754.5|93895.1|93799.4|93844.5|93741.1|51
1651629930000|2022-05-04 02:05:30|93844|93794|93844.2|93794.2|93882.4|93798.2|93842.5|93755.4|43
1651629940000|2022-05-04 02:05:40|93843.6|93793.6|93844.8|93794.8|93887.1|93795.9|93843.5|93753.4|41
1651629950000|2022-05-04 02:05:50|93844.7|93794.7|93845.2|93795.2|93897.3|93796.9|93842.8|93739.9|44
1651629960000|2022-05-04 02:06:00|93845.1|93795.1|93897.6|93739.1|93900.3|93796.7|93843.4|93735.4|44
1651629970000|2022-05-04 02:06:10|93896.6|93739|93845.9|93795.9|93896.6|93800.4|93845.8|93737.6|45
1651629980000|2022-05-04 02:06:20|93846|93796|93848.3|93798.3|93900.5|93798.9|93845.9|93745.6|50
1651629990000|2022-05-04 02:06:30|93848.2|93798.2|93846.7|93796.7|93895.3|93799|93844.5|93745.3|52
1651630000000|2022-05-04 02:06:40|93847|93797|93898.6|93743.9|93900.3|93801.8|93846.5|93743.9|49
1651630010000|2022-05-04 02:06:50|93851|93744|93852.3|93802.3|93902.7|93806.9|93851|93744|51
1651630020000|2022-05-04 02:07:00|93852.5|93802.5|93853.1|93803.1|93896.2|93803.2|93852.3|93754.2|31
1651630030000|2022-05-04 02:07:10|93853.2|93803.2|93852.4|93802.4|93895.4|93804.3|93850.4|93757.5|45
1651630040000|2022-05-04 02:07:20|93852.5|93802.5|93850.8|93800.8|93895.4|93803.7|93848.1|93753.3|31
1651630050000|2022-05-04 02:07:30|93850.9|93800.9|93888.2|93755.4|93896.3|93802|93844.6|93746.1|51
1651630060000|2022-05-04 02:07:40|93888.1|93755.3|93847|93797|93888.5|93802.9|93846.2|93753.1|37
1651630070000|2022-05-04 02:07:50|93847.1|93797.1|93850.1|93800.1|93895.3|93802.2|93847.1|93750.4|36
1651630080000|2022-05-04 02:08:00|93849.8|93799.8|93882.5|93757.2|93896.7|93801.9|93844.2|93745.5|50
1651630090000|2022-05-04 02:08:10|93844.8|93794.8|93844.7|93794.7|93890.3|93799.1|93844.4|93744.4|46
1651630100000|2022-05-04 02:08:20|93844.8|93794.8|93850.9|93800.9|93889|93800.9|93843.7|93753.4|40
1651630110000|2022-05-04 02:08:30|93850.6|93800.6|93890.1|93750.2|93899.7|93804.7|93849.1|93740.9|51
1651630120000|2022-05-04 02:08:40|93889.9|93751.1|93855.6|93805.6|93909.5|93806.9|93853.4|93748|41
1651630130000|2022-05-04 02:08:50|93894.2|93762.5|93856.1|93806.1|93902.1|93807.9|93853.3|93758.7|42
1651630140000|2022-05-04 02:09:00|93856.2|93806.2|93891.5|93764.6|93905.1|93807.5|93856.2|93752.9|52
1651630150000|2022-05-04 02:09:10|93892.4|93803.9|93854.2|93804.2|93903.8|93807.8|93853.9|93749.9|35
1651630160000|2022-05-04 02:09:20|93921.7|93737.2|93854.1|93804.1|93921.7|93804.5|93853.6|93737.2|33
1651630170000|2022-05-04 02:09:30|93854.2|93804.2|93894.7|93766.2|93924.6|93805.1|93853.8|93733.2|36
1651630180000|2022-05-04 02:09:40|93894.3|93766.4|93856|93806|93894.4|93806.8|93854|93765.8|27
1651630190000|2022-05-04 02:09:50|93855.1|93805.1|93858.1|93808.1|93920.1|93810.7|93855|93741.3|38
1651630200000|2022-05-04 02:10:00|93858.2|93808.2|93898.7|93764|93903.1|93809.6|93854.9|93762.1|41
1651630210000|2022-05-04 02:10:10|93899.1|93763.7|93908.9|93747.8|93910.3|93804.5|93854.5|93747.8|44
1651630220000|2022-05-04 02:10:20|93899.4|93747.9|93860.5|93810.5|93918.8|93810.9|93860.4|93738.5|40
1651630230000|2022-05-04 02:10:30|93860.4|93810.4|93856.4|93806.4|93909.4|93810.4|93855.4|93750.4|43
1651630240000|2022-05-04 02:10:40|93900.7|93766.6|93902|93764.1|93913.2|93820|93860.2|93753.8|65
1651630250000|2022-05-04 02:10:50|93907|93757.6|93901.8|93770.6|93920.1|93770.6|93897|93744.6|64
1651630260000|2022-05-04 02:11:00|93900.9|93771.4|93902.4|93775.1|93917.9|93813.2|93856.6|93750|58
1651630270000|2022-05-04 02:11:10|93902.6|93775.4|93907.7|93748.3|93920.3|93814.1|93860.1|93746.4|59
1651630280000|2022-05-04 02:11:20|93906.6|93750.7|93902.3|93763.7|93911.1|93768.7|93897.4|93744.9|49
1651630290000|2022-05-04 02:11:30|93902.1|93763.6|93900.6|93770|93914.4|93808.4|93855|93733.8|63
1651630300000|2022-05-04 02:11:40|93902.4|93766.2|93890.4|93762.9|93908.7|93802.4|93847.7|93734.8|63
1651630310000|2022-05-04 02:11:50|93890.3|93758.9|93856.2|93806.2|93903.6|93806.2|93855.6|93748.7|49
1651630320000|2022-05-04 02:12:00|93899.7|93759.1|93894.3|93763.8|93901.6|93805.2|93854.4|93754.2|49
1651630330000|2022-05-04 02:12:10|93894.5|93764|93854.4|93804.4|93895.5|93806.9|93854.4|93764|35
1651630340000|2022-05-04 02:12:20|93854.7|93804.7|93905.5|93759.1|93910.9|93807.8|93854.6|93752.2|41
1651630350000|2022-05-04 02:12:30|93905.3|93759|93913.5|93763.9|93914.2|93817|93862.3|93758.3|54
1651630360000|2022-05-04 02:12:40|93906|93758.4|93913.9|93747.6|93919.4|93768.8|93903.9|93740.3|55
1651630370000|2022-05-04 02:12:50|93915|93747.1|93907.9|93763.1|93921.1|93809.3|93858|93725|63
1651630380000|2022-05-04 02:13:00|93903.7|93767.4|93907|93769.1|93911.8|93775.7|93901.2|93759.7|47
1651630390000|2022-05-04 02:13:10|93913|93761.2|93899.6|93769.8|93913.4|93811.5|93853.5|93744.8|51
1651630400000|2022-05-04 02:13:20|93901.5|93767.6|93865.1|93815.1|93915.1|93817.4|93863.7|93754.6|48
1651630410000|2022-05-04 02:13:30|93865.5|93815.5|93874.2|93824.2|93918.1|93827|93864.7|93773.9|48
1651630420000|2022-05-04 02:13:40|93874.7|93824.7|93879.8|93829.8|93880.8|93830.8|93874.4|93824.4|35
1651630430000|2022-05-04 02:13:50|93879.9|93829.9|93879.9|93829.9|93880.3|93830.3|93879.2|93829.2|21
1651630440000|2022-05-04 02:14:00|93880|93830|93876.4|93826.4|93881.1|93831.1|93875.1|93825.1|24
1651630450000|2022-05-04 02:14:10|93877.3|93827.3|93877.8|93827.8|93878.4|93828.4|93877|93827|26
1651630460000|2022-05-04 02:14:20|93878.6|93828.6|93880.4|93830.4|93883.4|93833.4|93877.6|93827.6|27
1651630470000|2022-05-04 02:14:30|93880.1|93830.1|93876.7|93826.7|93882.4|93832.4|93876.7|93826.7|34
1651630480000|2022-05-04 02:14:40|93879.4|93829.4|93880.9|93830.9|93881.2|93831.2|93878.2|93828.2|26
1651630490000|2022-05-04 02:14:50|93881.1|93831.1|93894.1|93844.1|93931.4|93844.1|93879.9|93797.3|43
1651630500000|2022-05-04 02:15:00|93894.3|93844.3|93895.9|93845.9|93895.9|93845.9|93886.6|93836.6|37
1651630510000|2022-05-04 02:15:10|93896|93846|93897.2|93847.2|93897.6|93847.6|93895.4|93845.4|22
1651630520000|2022-05-04 02:15:20|93897.1|93847.1|93903.6|93853.6|93903.6|93853.6|93895.7|93845.7|35
1651630530000|2022-05-04 02:15:30|93903.5|93853.5|93901.4|93851.4|93945.2|93856.6|93899.9|93816|42
1651630540000|2022-05-04 02:15:40|93901.3|93851.3|93904.7|93854.7|93904.8|93854.8|93901.3|93851.3|27
1651630550000|2022-05-04 02:15:50|93905.7|93855.7|93908.8|93858.8|93909|93859|93904.9|93854.9|36
1651630560000|2022-05-04 02:16:00|93909|93859|93915.7|93865.7|93917.2|93867.2|93908.9|93858.9|46
1651630570000|2022-05-04 02:16:10|93915.4|93865.4|93914.2|93864.2|93915.4|93865.4|93912.3|93862.3|34
1651630580000|2022-05-04 02:16:20|93914.3|93864.3|93913.2|93863.2|93914.5|93864.5|93910.1|93860.1|29
1651630590000|2022-05-04 02:16:30|93913.5|93863.5|93921.1|93871.1|93967.6|93873.7|93912.9|93827.3|36
1651630600000|2022-05-04 02:16:40|93917.7|93867.7|93920.4|93870.4|93921.4|93871.4|93911.8|93861.8|38
1651630610000|2022-05-04 02:16:50|93920|93870|93928.8|93878.8|93964.9|93880.4|93919.5|93837.5|41
1651630620000|2022-05-04 02:17:00|93928.7|93878.7|93931.1|93881.1|93934.3|93884.3|93926.6|93876.6|33
1651630630000|2022-05-04 02:17:10|93931.7|93881.7|93978.2|93838.6|94014.2|93891.2|93929.1|93812.7|68
1651630640000|2022-05-04 02:17:20|93976.9|93838.8|93966.8|93839.5|93997.1|93883.4|93908.2|93817.8|63
1651630650000|2022-05-04 02:17:30|93928.2|93878.2|93927.4|93877.4|93975.7|93878.6|93924.6|93813.2|45
1651630660000|2022-05-04 02:17:40|93964.9|93838.6|93925.5|93875.5|93971.8|93878.6|93917|93827.2|31
1651630670000|2022-05-04 02:17:50|93925.9|93875.9|93925|93875|93974.2|93889|93924.3|93833.9|31
1651630680000|2022-05-04 02:18:00|93925.1|93875.1|93930.8|93880.8|93930.8|93880.8|93924.9|93874.9|25
1651630690000|2022-05-04 02:18:10|93929|93879|93927.6|93877.6|93972.5|93880.3|93925.2|93835.7|30
1651630700000|2022-05-04 02:18:20|93926.3|93876.3|93928.8|93878.8|93931.1|93881.1|93926.3|93876.3|28
1651630710000|2022-05-04 02:18:30|93928.5|93878.5|93936.8|93886.8|93936.8|93886.8|93926.8|93876.8|28
1651630720000|2022-05-04 02:18:40|93937.4|93887.4|93935.3|93885.3|93939|93889|93932.8|93882.8|25
1651630730000|2022-05-04 02:18:50|93935|93885|93968|93827.6|93978.2|93887.1|93934.8|93794.9|39
1651630740000|2022-05-04 02:19:00|93974.8|93813.8|93942.4|93814.2|93990.2|93868.9|93900.7|93790.2|71
1651630750000|2022-05-04 02:19:10|93947.9|93813.7|93935.5|93804.6|93974.5|93849.5|93890.8|93767.5|77
1651630760000|2022-05-04 02:19:20|93937.3|93800.1|93950.9|93792.9|93956.7|93842.7|93892.7|93771|63
1651630770000|2022-05-04 02:19:30|93949.5|93793|93963.8|93795.1|93975.8|93808.3|93931.5|93771.7|57
1651630780000|2022-05-04 02:19:40|93964.1|93798.9|93948.6|93764.4|93981.6|93806.4|93935.4|93760.9|78
1651630790000|2022-05-04 02:19:50|93945.5|93767.3|93934.6|93781.1|93970.6|93795.7|93925.4|93747.2|73
1651630800000|2022-05-04 02:20:00|93933|93783.7|93932.9|93803.4|93965.1|93842.5|93891.2|93760.5|63
1651630810000|2022-05-04 02:20:10|93937.3|93804|93940.2|93804.9|93978.7|93810.5|93928.2|93766.5|70
1651630820000|2022-05-04 02:20:20|93897.6|93847.6|93945.6|93820.6|93991.7|93851.8|93897.6|93770.3|67
1651630830000|2022-05-04 02:20:30|93964.5|93812.4|93966.7|93813.2|93994|93823|93942.5|93780.3|76
1651630840000|2022-05-04 02:20:40|93969.3|93812.9|93899.6|93849.6|93972.5|93849.6|93899.6|93767.3|71
1651630850000|2022-05-04 02:20:50|93896.5|93846.5|93934.7|93807.6|93943.6|93853.1|93895.3|93799.4|65
1651630860000|2022-05-04 02:21:00|93934.8|93806.8|93927.4|93801.2|93947.9|93847|93895|93801.2|48
1651630870000|2022-05-04 02:21:10|93889|93839|93891.3|93841.3|93932.2|93845|93888.5|93804|49
1651630880000|2022-05-04 02:21:20|93889.8|93839.8|93891|93841|93925.1|93841.9|93885.1|93797.5|33
1651630890000|2022-05-04 02:21:30|93890.9|93840.9|93887.6|93837.6|93926.7|93845.3|93886.8|93799.7|46
1651630900000|2022-05-04 02:21:40|93887.1|93837.1|93887.9|93837.9|93890.3|93840.3|93883.8|93833.8|43
1651630910000|2022-05-04 02:21:50|93885.6|93835.6|93874.8|93824.8|93886.8|93836.8|93868.9|93818.9|49
1651630920000|2022-05-04 02:22:00|93875.1|93825.1|93876|93826|93877.3|93827.3|93871|93821|57
1651630930000|2022-05-04 02:22:10|93876.3|93826.3|93878.1|93828.1|93878.1|93828.1|93874|93824|35
1651630940000|2022-05-04 02:22:20|93878.6|93828.6|93878.7|93828.7|93880.9|93830.9|93874.6|93824.6|41
1651630950000|2022-05-04 02:22:30|93879.7|93829.7|93881.2|93831.2|93881.9|93831.9|93879.2|93829.2|38
1651630960000|2022-05-04 02:22:40|93881.1|93831.1|93879.8|93829.8|93882.5|93832.5|93879.7|93829.7|35
1651630970000|2022-05-04 02:22:50|93880|93830|93885.3|93835.3|93885.7|93835.7|93878|93828|44
1651630980000|2022-05-04 02:23:00|93885.4|93835.4|93882|93832|93927.8|93839.3|93879.2|93800.2|35
1651630990000|2022-05-04 02:23:10|93881.8|93831.8|93878|93828|93885.4|93835.4|93876.8|93826.8|38
1651631000000|2022-05-04 02:23:20|93877.8|93827.8|93881.8|93831.8|93886.1|93836.1|93876.5|93826.5|49
1651631010000|2022-05-04 02:23:30|93881.1|93831.1|93878.5|93828.5|93881.9|93831.9|93871.6|93821.6|50
1651631020000|2022-05-04 02:23:40|93878.4|93828.4|93876.9|93826.9|93880.2|93830.2|93874|93824|53
1651631030000|2022-05-04 02:23:50|93877|93827|93878.5|93828.5|93879.2|93829.2|93871.7|93821.7|46
1651631040000|2022-05-04 02:24:00|93878.7|93828.7|93884.6|93834.6|93884.6|93834.6|93876.1|93826.1|38
1651631050000|2022-05-04 02:24:10|93884.3|93834.3|93894.9|93844.9|93895.4|93845.4|93884.1|93834.1|24
1651631060000|2022-05-04 02:24:20|93894|93844|93887.5|93837.5|93896|93846|93883.1|93833.1|24
1651631070000|2022-05-04 02:24:30|93887.1|93837.1|93885.5|93835.5|93887.9|93837.9|93885.3|93835.3|32
1651631080000|2022-05-04 02:24:40|93885.6|93835.6|93895.8|93845.8|93897.1|93847.1|93885.5|93835.5|45
1651631090000|2022-05-04 02:24:50|93896.1|93846.1|93895.5|93845.5|93896.9|93846.9|93894.9|93844.9|28
1651631100000|2022-05-04 02:25:00|93895.7|93845.7|93893.3|93843.3|93896.2|93846.2|93890.3|93840.3|35
1651631110000|2022-05-04 02:25:10|93892.6|93842.6|93895.3|93845.3|93902.8|93852.8|93891.3|93841.3|48
1651631120000|2022-05-04 02:25:20|93895.6|93845.6|93898.5|93848.5|93905.3|93855.3|93895.2|93845.2|30
1651631130000|2022-05-04 02:25:30|93899.1|93849.1|93894.5|93844.5|93904.6|93854.6|93894.5|93844.5|47
1651631140000|2022-05-04 02:25:40|93894.9|93844.9|93894.2|93844.2|93898.7|93848.7|93892.9|93842.9|46
1651631150000|2022-05-04 02:25:50|93894.5|93844.5|93899.4|93849.4|93901.3|93851.3|93894.5|93844.5|32
1651631160000|2022-05-04 02:26:00|93900.2|93850.2|93896.9|93846.9|93901.2|93851.2|93896|93846|35
1651631170000|2022-05-04 02:26:10|93896|93846|93895.5|93845.5|93896.5|93846.5|93894.9|93844.9|23
1651631180000|2022-05-04 02:26:20|93897|93847|93895.4|93845.4|93897.9|93847.9|93895.4|93845.4|15
1651631190000|2022-05-04 02:26:30|93895.3|93845.3|93895.3|93845.3|93896.6|93846.6|93894.3|93844.3|28
1651631200000|2022-05-04 02:26:40|93895.6|93845.6|93898|93848|93899|93849|93895.4|93845.4|23
1651631210000|2022-05-04 02:26:50|93897.7|93847.7|93899.1|93849.1|93900.3|93850.3|93897.7|93847.7|17
1651631220000|2022-05-04 02:27:00|93899.9|93849.9|93900.5|93850.5|93901.9|93851.9|93894.8|93844.8|29
1651631230000|2022-05-04 02:27:10|93901.4|93851.4|93902|93852|93902.1|93852.1|93899.6|93849.6|29
1651631240000|2022-05-04 02:27:20|93901.7|93851.7|93903.9|93853.9|93904|93854|93900.4|93850.4|27
1651631250000|2022-05-04 02:27:30|93903.8|93853.8|93911.8|93861.8|93912.7|93862.7|93903.8|93853.8|25
1651631260000|2022-05-04 02:27:40|93911.7|93861.7|93907.9|93857.9|93911.7|93861.7|93906.5|93856.5|34
1651631270000|2022-05-04 02:27:50|93907.2|93857.2|93910|93860|93910.5|93860.5|93906.8|93856.8|34
1651631280000|2022-05-04 02:28:00|93909.9|93859.9|93912.1|93862.1|93912.9|93862.9|93909.9|93859.9|24
1651631290000|2022-05-04 02:28:10|93911.7|93861.7|93911.4|93861.4|93918.8|93868.8|93907.2|93857.2|40
1651631300000|2022-05-04 02:28:20|93911.5|93861.5|93897|93847|93917.8|93867.8|93891.2|93841.2|43
1651631310000|2022-05-04 02:28:30|93897.6|93847.6|93896.6|93846.6|93897.6|93847.6|93894.8|93844.8|42
1651631320000|2022-05-04 02:28:40|93896.2|93846.2|93897.9|93847.9|93900.8|93850.8|93896.2|93846.2|44
1651631330000|2022-05-04 02:28:50|93898|93848|93893.9|93843.9|93909.2|93859.2|93892.2|93842.2|45
1651631340000|2022-05-04 02:29:00|93893.5|93843.5|93895.8|93845.8|93899.7|93849.7|93892.9|93842.9|32
1651631350000|2022-05-04 02:29:10|93895.2|93845.2|93896.1|93846.1|93896.8|93846.8|93895.2|93845.2|21
1651631360000|2022-05-04 02:29:20|93896.7|93846.7|93896.5|93846.5|93898.3|93848.3|93892.5|93842.5|27
1651631370000|2022-05-04 02:29:30|93896.7|93846.7|93901.6|93851.6|93901.6|93851.6|93896.7|93846.7|26
1651631380000|2022-05-04 02:29:40|93901|93851|93897.7|93847.7|93901.1|93851.1|93896.2|93846.2|30
1651631390000|2022-05-04 02:29:50|93897.8|93847.8|93891.5|93841.5|93898.7|93848.7|93891.5|93841.5|35
1651631400000|2022-05-04 02:30:00|93891.4|93841.4|93892.5|93842.5|93894.3|93844.3|93890.5|93840.5|26
1651631410000|2022-05-04 02:30:10|93892.7|93842.7|93892.1|93842.1|93892.7|93842.7|93886.2|93836.2|26
1651631420000|2022-05-04 02:30:20|93892.3|93842.3|93896.4|93846.4|93897.5|93847.5|93891.3|93841.3|31
1651631430000|2022-05-04 02:30:30|93896.6|93846.6|93893.2|93843.2|93896.6|93846.6|93892.3|93842.3|27
1651631440000|2022-05-04 02:30:40|93893.1|93843.1|93896|93846|93896.4|93846.4|93893.1|93843.1|14
1651631450000|2022-05-04 02:30:50|93896.1|93846.1|93897.9|93847.9|93898.5|93848.5|93893.1|93843.1|32
1651631460000|2022-05-04 02:31:00|93898.1|93848.1|93885.5|93835.5|93898.2|93848.2|93884.7|93834.7|43
1651631470000|2022-05-04 02:31:10|93886.6|93836.6|93888|93838|93888|93838|93886.6|93836.6|13
1651631480000|2022-05-04 02:31:20|93887.9|93837.9|93886.6|93836.6|93889.3|93839.3|93886.6|93836.6|12
1651631490000|2022-05-04 02:31:30|93886.3|93836.3|93880.8|93830.8|93892.2|93842.2|93880|93830|16
1651631500000|2022-05-04 02:31:40|93879.9|93829.9|93882|93832|93882|93832|93877.6|93827.6|33
1651631510000|2022-05-04 02:31:50|93881.8|93831.8|93880|93830|93881.8|93831.8|93879.3|93829.3|20
1651631520000|2022-05-04 02:32:00|93880.1|93830.1|93881.2|93831.2|93882|93832|93877.5|93827.5|22
1651631530000|2022-05-04 02:32:10|93881.9|93831.9|93881.2|93831.2|93883|93833|93877.6|93827.6|31
1651631540000|2022-05-04 02:32:20|93881.3|93831.3|93876.7|93826.7|93881.8|93831.8|93876.7|93826.7|33
1651631550000|2022-05-04 02:32:30|93877|93827|93877.7|93827.7|93879.4|93829.4|93876.9|93826.9|32
1651631560000|2022-05-04 02:32:40|93878.2|93828.2|93878.4|93828.4|93879|93829|93877.3|93827.3|32
1651631570000|2022-05-04 02:32:50|93879|93829|93877.9|93827.9|93879.6|93829.6|93877.8|93827.8|22
1651631580000|2022-05-04 02:33:00|93878.1|93828.1|93879.2|93829.2|93879.8|93829.8|93878|93828|22
1651631590000|2022-05-04 02:33:10|93879|93829|93879.3|93829.3|93879.9|93829.9|93871.6|93821.6|45
1651631600000|2022-05-04 02:33:20|93878.5|93828.5|93878.7|93828.7|93879.3|93829.3|93878.1|93828.1|31
1651631610000|2022-05-04 02:33:30|93879|93829|93881.6|93831.6|93882.3|93832.3|93877|93827|30
1651631620000|2022-05-04 02:33:40|93882|93832|93881.8|93831.8|93884|93834|93881.3|93831.3|47
1651631630000|2022-05-04 02:33:50|93881.6|93831.6|93885.8|93835.8|93885.8|93835.8|93881.6|93831.6|38
1651631640000|2022-05-04 02:34:00|93885.9|93835.9|93886.9|93836.9|93887.4|93837.4|93885.9|93835.9|35
1651631650000|2022-05-04 02:34:10|93886.8|93836.8|93886.7|93836.7|93887.9|93837.9|93885.5|93835.5|28
1651631660000|2022-05-04 02:34:20|93886.5|93836.5|93887.6|93837.6|93891.1|93841.1|93886.4|93836.4|30
1651631670000|2022-05-04 02:34:30|93888.2|93838.2|93887|93837|93890.6|93840.6|93886.4|93836.4|35
1651631680000|2022-05-04 02:34:40|93887.1|93837.1|93894.5|93844.5|93894.5|93844.5|93886.7|93836.7|33
1651631690000|2022-05-04 02:34:50|93894.3|93844.3|93897.9|93847.9|93899.4|93849.4|93894.3|93844.3|50
1651631700000|2022-05-04 02:35:00|93898.2|93848.2|93899.9|93849.9|93899.9|93849.9|93895.3|93845.3|57
1651631710000|2022-05-04 02:35:10|93899.7|93849.7|93898.7|93848.7|93902.6|93852.6|93898.7|93848.7|60
1651631720000|2022-05-04 02:35:20|93898.3|93848.3|93900.2|93850.2|93904.8|93854.8|93898.3|93848.3|66
1651631730000|2022-05-04 02:35:30|93900.1|93850.1|93898.8|93848.8|93900.6|93850.6|93898.4|93848.4|46
1651631740000|2022-05-04 02:35:40|93898.1|93848.1|93898.4|93848.4|93900.4|93850.4|93898|93848|43
1651631750000|2022-05-04 02:35:50|93898.5|93848.5|93897.4|93847.4|93901.4|93851.4|93895.9|93845.9|44
1651631760000|2022-05-04 02:36:00|93896.8|93846.8|93895.9|93845.9|93896.8|93846.8|93892.1|93842.1|41
1651631770000|2022-05-04 02:36:10|93895.7|93845.7|93899.6|93849.6|93900.3|93850.3|93895.7|93845.7|41
1651631780000|2022-05-04 02:36:20|93900.1|93850.1|93905.1|93855.1|93905.1|93855.1|93892.5|93842.5|43
1651631790000|2022-05-04 02:36:30|93900.4|93850.4|93899.8|93849.8|93905.4|93855.4|93897.3|93847.3|50
1651631800000|2022-05-04 02:36:40|93899.4|93849.4|93902.5|93852.5|93902.8|93852.8|93899.4|93849.4|35
1651631810000|2022-05-04 02:36:50|93901.4|93851.4|93896.9|93846.9|93902.3|93852.3|93894.3|93844.3|47
1651631820000|2022-05-04 02:37:00|93896.6|93846.6|93898.4|93848.4|93899.2|93849.2|93895.8|93845.8|48
1651631830000|2022-05-04 02:37:10|93899.4|93849.4|93899.8|93849.8|93900.1|93850.1|93895.4|93845.4|45
1651631840000|2022-05-04 02:37:20|93895.9|93845.9|93898.1|93848.1|93900.1|93850.1|93894.8|93844.8|35
1651631850000|2022-05-04 02:37:30|93897.9|93847.9|93899.7|93849.7|93899.8|93849.8|93897.9|93847.9|29
1651631860000|2022-05-04 02:37:40|93899.8|93849.8|93916.7|93866.7|93916.7|93866.7|93898.3|93848.3|44
1651631870000|2022-05-04 02:37:50|93909.3|93859.3|93914.8|93864.8|93914.9|93864.9|93898.9|93848.9|54
1651631880000|2022-05-04 02:38:00|93914.4|93864.4|93910.9|93860.9|93914.9|93864.9|93910.5|93860.5|45
1651631890000|2022-05-04 02:38:10|93911.4|93861.4|93912.1|93862.1|93912.8|93862.8|93908.7|93858.7|52
1651631900000|2022-05-04 02:38:20|93912.7|93862.7|93911.7|93861.7|93916.1|93866.1|93907.8|93857.8|58
1651631910000|2022-05-04 02:38:30|93912|93862|93910.8|93860.8|93912.1|93862.1|93910|93860|46
1651631920000|2022-05-04 02:38:40|93907.5|93857.5|93908.9|93858.9|93909|93859|93906.9|93856.9|37
1651631930000|2022-05-04 02:38:50|93908.8|93858.8|93909.6|93859.6|93910.7|93860.7|93908.3|93858.3|36
1651631940000|2022-05-04 02:39:00|93909.9|93859.9|93911.8|93861.8|93912.1|93862.1|93908.3|93858.3|39
1651631950000|2022-05-04 02:39:10|93911.7|93861.7|93913|93863|93916.3|93866.3|93911|93861|46
1651631960000|2022-05-04 02:39:20|93912.8|93862.8|93914.7|93864.7|93914.7|93864.7|93912.7|93862.7|40
1651631970000|2022-05-04 02:39:30|93914.4|93864.4|93914.2|93864.2|93914.9|93864.9|93912.3|93862.3|27
1651631980000|2022-05-04 02:39:40|93914.4|93864.4|93918.5|93868.5|93921.7|93871.7|93913.2|93863.2|48
1651631990000|2022-05-04 02:39:50|93914.9|93864.9|93917.7|93867.7|93918.7|93868.7|93911.9|93861.9|42
1651632000000|2022-05-04 02:40:00|93918|93868|93913.5|93863.5|93920|93870|93910.1|93860.1|52
1651632010000|2022-05-04 02:40:10|93913.4|93863.4|93909.7|93859.7|93913.6|93863.6|93908.3|93858.3|34
1651632020000|2022-05-04 02:40:20|93910.1|93860.1|93906.4|93856.4|93911.9|93861.9|93906.1|93856.1|36
1651632030000|2022-05-04 02:40:30|93906.6|93856.6|93908|93858|93910.6|93860.6|93906.6|93856.6|43
1651632040000|2022-05-04 02:40:40|93907.7|93857.7|93911.3|93861.3|93911.4|93861.4|93907.7|93857.7|28
1651632050000|2022-05-04 02:40:50|93911.7|93861.7|93912.4|93862.4|93913.8|93863.8|93911.1|93861.1|30
1651632060000|2022-05-04 02:41:00|93912.6|93862.6|93914.5|93864.5|93915|93865|93912.4|93862.4|25
1651632070000|2022-05-04 02:41:10|93914.4|93864.4|93904.9|93854.9|93914.6|93864.6|93900.4|93850.4|42
1651632080000|2022-05-04 02:41:20|93905|93855|93906.6|93856.6|93907.2|93857.2|93904.4|93854.4|48
1651632090000|2022-05-04 02:41:30|93907.1|93857.1|93904.9|93854.9|93908.3|93858.3|93904|93854|47
1651632100000|2022-05-04 02:41:40|93905|93855|93916.2|93866.2|93917.6|93867.6|93904.8|93854.8|45
1651632110000|2022-05-04 02:41:50|93913.3|93863.3|93912.7|93862.7|93918|93868|93910.2|93860.2|31
1651632120000|2022-05-04 02:42:00|93912.5|93862.5|93942.4|93892.4|93942.4|93892.4|93911.1|93861.1|49
1651632130000|2022-05-04 02:42:10|93938.1|93888.1|93974|93924|94038.5|93928.5|93934.4|93843.7|62
1651632140000|2022-05-04 02:42:20|93974.5|93924.5|94016.8|93890.5|94027.1|93931.6|93962.5|93876.4|77
1651632150000|2022-05-04 02:42:30|93978|93928|93970.6|93920.6|94024.3|93932.8|93969.3|93879.2|72
1651632160000|2022-05-04 02:42:40|93971.4|93921.4|94011.4|93874.8|94029.6|93936.3|93919.7|93833.6|78
1651632170000|2022-05-04 02:42:50|94025.4|93865.8|94005.4|93869.7|94033.6|93924.4|93961.8|93863.5|73
1651632180000|2022-05-04 02:43:00|94008.2|93869.4|93976.6|93926.6|94033.6|93932.7|93961.6|93847.4|64
1651632190000|2022-05-04 02:43:10|93976.8|93926.8|93984.3|93934.3|94039.1|93934.8|93974.7|93846.7|72
1651632200000|2022-05-04 02:43:20|93978.4|93928.4|94033.1|93888.2|94062.8|93935.3|93975.1|93859.9|73
1651632210000|2022-05-04 02:43:30|94035.5|93885.9|94054.7|93874.5|94054.7|93934.1|93975.4|93867.5|72
1651632220000|2022-05-04 02:43:40|94019.5|93883.1|93973.4|93923.4|94046|93923.4|93970.4|93867.4|77
1651632230000|2022-05-04 02:43:50|94014.3|93875.5|94008.3|93883.2|94032.8|93920.2|93969.2|93859.2|71
1651632240000|2022-05-04 02:44:00|94006.9|93871.9|94012.2|93879.6|94019.3|93923.5|93973.5|93871.9|61
1651632250000|2022-05-04 02:44:10|94011.3|93872.8|94013.4|93860.9|94039.8|93878.9|94002.7|93835.4|71
1651632260000|2022-05-04 02:44:20|94028.7|93833|94026.3|93874.6|94041.9|93943.3|93966.8|93833|74
1651632270000|2022-05-04 02:44:30|94026.7|93883|94018|93879.8|94026.7|93920.8|93970.8|93868.1|64
1651632280000|2022-05-04 02:44:40|94012.8|93886.1|94022|93876.2|94034|93920.5|93965.6|93845.7|73
1651632290000|2022-05-04 02:44:50|94022.2|93874.8|94021.9|93891.7|94045.3|93936.6|93967.5|93852.7|69
1651632300000|2022-05-04 02:45:00|94027|93878|94002.5|93874.2|94030.1|93917.8|93960.4|93867|60
1651632310000|2022-05-04 02:45:10|94002.1|93873.9|94022.5|93859.6|94026.3|93915.7|93961.8|93842.5|52
1651632320000|2022-05-04 02:45:20|94016.1|93861.1|94034.2|93873.9|94059|93929.8|93979.8|93835.8|78
1651632330000|2022-05-04 02:45:30|94037.1|93874.1|94045.6|93886.7|94053.4|93890.1|94033.5|93861.3|68
1651632340000|2022-05-04 02:45:40|94045.8|93886.9|94034|93890.4|94046|93899.6|94033.1|93883.4|60
1651632350000|2022-05-04 02:45:50|94034.1|93890.5|94040.2|93871.9|94048.9|93930.4|93978.8|93858.5|58
1651632360000|2022-05-04 02:46:00|94033.9|93876|94023.8|93876.4|94045.1|93890.3|94016|93865.9|66
1651632370000|2022-05-04 02:46:10|94024.1|93876|94037|93889.4|94037|93929.7|93972.9|93836.9|67
1651632380000|2022-05-04 02:46:20|94033.4|93893.6|94024.3|93892.3|94040.9|93898|94024.3|93879.9|62
1651632390000|2022-05-04 02:46:30|94024|93892.5|94021.6|93885|94030.6|93924.5|93970.3|93868.7|61
1651632400000|2022-05-04 02:46:40|94020.7|93884|94025.2|93879.4|94025.5|93889.6|94016.3|93879.4|22
1651632410000|2022-05-04 02:46:50|94023.4|93879.3|94018.2|93877.2|94024.8|93883.6|94005.2|93873.8|40
1651632420000|2022-05-04 02:47:00|94018.4|93876.9|94018.4|93884.4|94026.4|93934.7|93971.4|93874.9|53
1651632430000|2022-05-04 02:47:10|94018.3|93890.6|94016.5|93886.3|94029.1|93890.6|94016|93872.4|54
1651632440000|2022-05-04 02:47:20|94016.6|93886.9|94022.2|93895.2|94035.3|93936.2|93969.5|93879.4|55
1651632450000|2022-05-04 02:47:30|93984.9|93934.9|93978|93928|94035.8|93935.8|93970.1|93866.2|69
1651632460000|2022-05-04 02:47:40|93978.9|93928.9|93975.2|93925.2|94026.1|93930.5|93960.2|93862.8|66
1651632470000|2022-05-04 02:47:50|93974.7|93924.7|94034.3|93886.5|94035.3|93935.4|93974.7|93883|53
1651632480000|2022-05-04 02:48:00|94034.4|93886.6|93981.4|93931.4|94034.4|93931.4|93974.9|93869.4|56
1651632490000|2022-05-04 02:48:10|93981.5|93931.5|94026.6|93885.3|94030.3|93931.9|93973.6|93857.5|54
1651632500000|2022-05-04 02:48:20|94022.8|93887.8|93984.4|93934.4|94029.2|93934.4|93977.1|93880.3|50
1651632510000|2022-05-04 02:48:30|93985|93935|94035.7|93896.1|94036.8|93941.3|93985|93885.4|41
1651632520000|2022-05-04 02:48:40|93989.9|93939.9|93985.1|93935.1|94047|93948.8|93982.8|93880.2|59
1651632530000|2022-05-04 02:48:50|93986.7|93936.7|94027.9|93852.8|94040.2|93938.8|93971.5|93852.8|60
1651632540000|2022-05-04 02:49:00|94024|93861.5|94047.3|93885.1|94068.3|93953.1|93987.7|93852.3|72
1651632550000|2022-05-04 02:49:10|94054.6|93882.7|94038.6|93887.9|94054.6|93901.7|94023.4|93868.3|71
1651632560000|2022-05-04 02:49:20|94035.9|93891.1|94030.8|93887.5|94039.5|93930.6|93968.9|93852.5|67
1651632570000|2022-05-04 02:49:30|94032.6|93886.2|94043.5|93903.7|94055.8|93950.4|93993.1|93852.7|66
1651632580000|2022-05-04 02:49:40|94039.5|93904.9|94050.4|93895.7|94070.2|93947.5|93997.5|93856.9|73
1651632590000|2022-05-04 02:49:50|94046.9|93880.6|94041.6|93888.7|94067.3|93937.4|93987.4|93871.4|75
1651632600000|2022-05-04 02:50:00|94028.4|93893.8|94034.7|93894.7|94044.3|93896.8|94028.1|93877|61
1651632610000|2022-05-04 02:50:10|94036.3|93894.4|94039.1|93891.6|94077.1|93902.5|94025.6|93864.1|58
1651632620000|2022-05-04 02:50:20|94040.2|93889.3|94035.4|93887.8|94047.5|93894.7|94024.7|93858.7|61
1651632630000|2022-05-04 02:50:30|94036.3|93886.6|94027.1|93891.6|94051.5|93943.2|93978.4|93860.5|75
1651632640000|2022-05-04 02:50:40|94049.9|93890.6|94063.3|93884.8|94067.3|93933.7|93983.3|93844.6|75
1651632650000|2022-05-04 02:50:50|94059.7|93886.6|94057.4|93869.9|94069.1|93905.2|94031.9|93857.1|64
1651632660000|2022-05-04 02:51:00|94058.8|93869|94057.1|93906|94067.3|93909.4|94033.2|93869|71
1651632670000|2022-05-04 02:51:10|94057.2|93906.2|94098|93898|94098|93917.1|94041.1|93891|59
1651632680000|2022-05-04 02:51:20|94094.1|93899|94059.9|93904.6|94094.1|93904.9|94047.6|93878.9|69
1651632690000|2022-05-04 02:51:30|94058.2|93903.9|94058.8|93911.2|94072.2|93970.4|94008.7|93887.2|64
1651632700000|2022-05-04 02:51:40|94057.8|93913.8|94006.3|93956.3|94071.2|93956.3|94003.9|93899.7|54
1651632710000|2022-05-04 02:51:50|94045.3|93919.5|93979.1|93929.1|94064.3|93947.5|93979|93901.4|65
1651632720000|2022-05-04 02:52:00|93979.5|93929.5|93975.6|93925.6|93980.1|93930.1|93974.6|93924.6|34
1651632730000|2022-05-04 02:52:10|93975.2|93925.2|93965.4|93915.4|94012.3|93925.8|93962.4|93882|34
1651632740000|2022-05-04 02:52:20|93964.7|93914.7|93959.1|93909.1|93964.7|93914.7|93951.6|93901.6|38
1651632750000|2022-05-04 02:52:30|93959.2|93909.2|93956.6|93906.6|93960.4|93910.4|93956.6|93906.6|30
1651632760000|2022-05-04 02:52:40|93957.6|93907.6|93944.6|93894.6|93959.6|93909.6|93934.4|93884.4|33
1651632770000|2022-05-04 02:52:50|93942.8|93892.8|93944.3|93894.3|93945.1|93895.1|93942.1|93892.1|40
1651632780000|2022-05-04 02:53:00|93944.6|93894.6|93947|93897|93947|93897|93941.5|93891.5|43
1651632790000|2022-05-04 02:53:10|93946.9|93896.9|93941.8|93891.8|93950.5|93900.5|93940.5|93890.5|31
1651632800000|2022-05-04 02:53:20|93942.7|93892.7|93940.5|93890.5|93944|93894|93937.7|93887.7|34
1651632810000|2022-05-04 02:53:30|93941|93891|93939.6|93889.6|93943|93893|93936|93886|38
1651632820000|2022-05-04 02:53:40|93939.8|93889.8|93940.2|93890.2|93947.3|93897.3|93935.2|93885.2|36
1651632830000|2022-05-04 02:53:50|93940.9|93890.9|93937.7|93887.7|93940.9|93890.9|93935.4|93885.4|32
1651632840000|2022-05-04 02:54:00|93938.5|93888.5|93945.6|93895.6|93945.7|93895.7|93938.5|93888.5|40
1651632850000|2022-05-04 02:54:10|93945.4|93895.4|93943.3|93893.3|93945.4|93895.4|93939.4|93889.4|30
1651632860000|2022-05-04 02:54:20|93943.6|93893.6|93945|93895|93946.4|93896.4|93943.6|93893.6|22
1651632870000|2022-05-04 02:54:30|93946.4|93896.4|93948.2|93898.2|93949.3|93899.3|93945.1|93895.1|29
1651632880000|2022-05-04 02:54:40|93948.7|93898.7|93951.8|93901.8|93951.8|93901.8|93947.6|93897.6|23
1651632890000|2022-05-04 02:54:50|93951.5|93901.5|93949.5|93899.5|93951.8|93901.8|93945.9|93895.9|28
1651632900000|2022-05-04 02:55:00|93950.7|93900.7|93942.2|93892.2|93951.2|93901.2|93940.1|93890.1|38
1651632910000|2022-05-04 02:55:10|93941.7|93891.7|93941.1|93891.1|93942.3|93892.3|93940.7|93890.7|28
1651632920000|2022-05-04 02:55:20|93940.8|93890.8|93948.4|93898.4|93949.2|93899.2|93939.4|93889.4|47
1651632930000|2022-05-04 02:55:30|93947.5|93897.5|93936.5|93886.5|93948.9|93898.9|93935.3|93885.3|41
1651632940000|2022-05-04 02:55:40|93936|93886|93933|93883|93937.6|93887.6|93931.5|93881.5|50
1651632950000|2022-05-04 02:55:50|93933.1|93883.1|93935.1|93885.1|93936.9|93886.9|93932.1|93882.1|34
1651632960000|2022-05-04 02:56:00|93935.3|93885.3|93936.3|93886.3|93936.9|93886.9|93935.3|93885.3|30
1651632970000|2022-05-04 02:56:10|93936.2|93886.2|93935.1|93885.1|93936.4|93886.4|93931|93881|29
1651632980000|2022-05-04 02:56:20|93935.4|93885.4|93935.1|93885.1|93939|93889|93933.9|93883.9|38
1651632990000|2022-05-04 02:56:30|93934.5|93884.5|93933.3|93883.3|93934.9|93884.9|93930.8|93880.8|30
1651633000000|2022-05-04 02:56:40|93933.2|93883.2|93933|93883|93937.9|93887.9|93930.2|93880.2|48
1651633010000|2022-05-04 02:56:50|93934.8|93884.8|93951.9|93901.9|93959|93909|93930.9|93880.9|65
1651633020000|2022-05-04 02:57:00|93949.2|93899.2|93946.1|93896.1|93952.3|93902.3|93941.3|93891.3|69
1651633030000|2022-05-04 02:57:10|93946|93896|93949.9|93899.9|93949.9|93899.9|93944.5|93894.5|59
1651633040000|2022-05-04 02:57:20|93949.8|93899.8|93954.2|93904.2|93954.2|93904.2|93947.1|93897.1|63
1651633050000|2022-05-04 02:57:30|93954.6|93904.6|93954.8|93904.8|93954.8|93904.8|93949.9|93899.9|59
1651633060000|2022-05-04 02:57:40|93954|93904|93953.5|93903.5|93954.9|93904.9|93950.1|93900.1|45
1651633070000|2022-05-04 02:57:50|93954.4|93904.4|93960.7|93910.7|93961.8|93911.8|93948.7|93898.7|47
1651633080000|2022-05-04 02:58:00|93961.1|93911.1|93967.3|93917.3|93970.2|93920.2|93960.6|93910.6|67
1651633090000|2022-05-04 02:58:10|93970.2|93920.2|93972|93922|93972|93922|93966.9|93916.9|52
1651633100000|2022-05-04 02:58:20|93971.9|93921.9|93970|93920|93973.5|93923.5|93968.2|93918.2|49
1651633110000|2022-05-04 02:58:30|93971|93921|93973.2|93923.2|93976.3|93926.3|93969|93919|45
1651633120000|2022-05-04 02:58:40|93974.1|93924.1|93974.8|93924.8|93983.5|93933.5|93969.7|93919.7|51
1651633130000|2022-05-04 02:58:50|93973.4|93923.4|93984.9|93934.9|93984.9|93934.9|93972.6|93922.6|48
1651633140000|2022-05-04 02:59:00|93983.8|93933.8|93983.5|93933.5|93989.9|93939.9|93979.1|93929.1|59
1651633150000|2022-05-04 02:59:10|93983.4|93933.4|93984.5|93934.5|93986.1|93936.1|93980.2|93930.2|46
1651633160000|2022-05-04 02:59:20|93984.9|93934.9|93984.1|93934.1|93998.5|93948.5|93981.8|93931.8|59
1651633170000|2022-05-04 02:59:30|93983|93933|93988|93938|93988.4|93938.4|93981.9|93931.9|55
1651633180000|2022-05-04 02:59:40|93988.5|93938.5|93987|93937|93988.5|93938.5|93984.9|93934.9|48
1651633190000|2022-05-04 02:59:50|93988.1|93938.1|93988.6|93938.6|93991.7|93941.7|93986.9|93936.9|47
1651633200000|2022-05-04 03:00:00|93988.4|93938.4|93983.7|93933.7|93993.3|93943.3|93975.9|93925.9|65
1651633210000|2022-05-04 03:00:10|93983.8|93933.8|93978.6|93928.6|93984.4|93934.4|93971.3|93921.3|56
1651633220000|2022-05-04 03:00:20|93978.7|93928.7|93983.8|93933.8|93984|93934|93977.3|93927.3|51
1651633230000|2022-05-04 03:00:30|93983.2|93933.2|93978.5|93928.5|93983.2|93933.2|93975.5|93925.5|51
1651633240000|2022-05-04 03:00:40|93979.1|93929.1|93980.3|93930.3|93980.6|93930.6|93977.2|93927.2|27
1651633250000|2022-05-04 03:00:50|93980.4|93930.4|93988.1|93938.1|93988.1|93938.1|93980|93930|42
1651633260000|2022-05-04 03:01:00|93988.4|93938.4|93987.8|93937.8|93989|93939|93983.5|93933.5|46
1651633270000|2022-05-04 03:01:10|93987.3|93937.3|93983.8|93933.8|93988.4|93938.4|93979.5|93929.5|55
1651633280000|2022-05-04 03:01:20|93980|93930|93981.9|93931.9|93986.7|93936.7|93978.7|93928.7|37
1651633290000|2022-05-04 03:01:30|93983|93933|93977.1|93927.1|93983.1|93933.1|93967.9|93917.9|55
1651633300000|2022-05-04 03:01:40|93977.4|93927.4|93975.9|93925.9|93978.3|93928.3|93974|93924|46
1651633310000|2022-05-04 03:01:50|93976|93926|93968.6|93918.6|93976.5|93926.5|93965.2|93915.2|50
1651633320000|2022-05-04 03:02:00|93968.5|93918.5|93968.7|93918.7|93970.9|93920.9|93965.2|93915.2|45
1651633330000|2022-05-04 03:02:10|93968.2|93918.2|93966.7|93916.7|93970.5|93920.5|93964.4|93914.4|38
1651633340000|2022-05-04 03:02:20|93966.6|93916.6|93954.6|93904.6|93966.8|93916.8|93948.9|93898.9|54
1651633350000|2022-05-04 03:02:30|93953.9|93903.9|93953.2|93903.2|93956.8|93906.8|93949.9|93899.9|44
1651633360000|2022-05-04 03:02:40|93953.1|93903.1|93936.7|93886.7|93953.4|93903.4|93936.7|93886.7|43
1651633370000|2022-05-04 03:02:50|93937.7|93887.7|93946.5|93896.5|93946.9|93896.9|93935.4|93885.4|57
1651633380000|2022-05-04 03:03:00|93943.7|93893.7|93928.8|93878.8|93943.7|93893.7|93928.8|93878.8|58
1651633390000|2022-05-04 03:03:10|93927.4|93877.4|93932.3|93882.3|93934.8|93884.8|93927.4|93877.4|45
1651633400000|2022-05-04 03:03:20|93932.8|93882.8|93932.4|93882.4|93933.2|93883.2|93930.6|93880.6|41
1651633410000|2022-05-04 03:03:30|93932.3|93882.3|93935|93885|93935.9|93885.9|93931.3|93881.3|26
1651633420000|2022-05-04 03:03:40|93935.2|93885.2|93931.4|93881.4|93935.2|93885.2|93926.2|93876.2|53
1651633430000|2022-05-04 03:03:50|93931.1|93881.1|93929.9|93879.9|93934|93884|93929.9|93879.9|46
1651633440000|2022-05-04 03:04:00|93930.2|93880.2|93937.1|93887.1|93939.7|93889.7|93928.3|93878.3|39
1651633450000|2022-05-04 03:04:10|93935.8|93885.8|93936.4|93886.4|93937.4|93887.4|93929.5|93879.5|37
1651633460000|2022-05-04 03:04:20|93934.1|93884.1|93936.8|93886.8|93937.4|93887.4|93931.9|93881.9|39
1651633470000|2022-05-04 03:04:30|93936.3|93886.3|93935.6|93885.6|93939.4|93889.4|93933.1|93883.1|39
1651633480000|2022-05-04 03:04:40|93935.5|93885.5|93936.6|93886.6|93937.1|93887.1|93933.2|93883.2|34
1651633490000|2022-05-04 03:04:50|93935.9|93885.9|93940|93890|93943.9|93893.9|93935.2|93885.2|54
1651633500000|2022-05-04 03:05:00|93940.1|93890.1|93941.3|93891.3|93944|93894|93939.1|93889.1|50
1651633510000|2022-05-04 03:05:10|93941.6|93891.6|93942.4|93892.4|93942.6|93892.6|93939.2|93889.2|33
1651633520000|2022-05-04 03:05:20|93942.3|93892.3|93948.6|93898.6|93948.6|93898.6|93938.9|93888.9|48
1651633530000|2022-05-04 03:05:30|93948.3|93898.3|93946.4|93896.4|93954.8|93904.8|93942.8|93892.8|47
1651633540000|2022-05-04 03:05:40|93945.3|93895.3|93948.5|93898.5|93952|93902|93943.8|93893.8|45
1651633550000|2022-05-04 03:05:50|93948.6|93898.6|93952.6|93902.6|93955.4|93905.4|93947.7|93897.7|45
1651633560000|2022-05-04 03:06:00|93952.4|93902.4|93945.2|93895.2|93953|93903|93943.6|93893.6|49
1651633570000|2022-05-04 03:06:10|93946|93896|93947.1|93897.1|93947.9|93897.9|93945|93895|45
1651633580000|2022-05-04 03:06:20|93947|93897|93944.3|93894.3|93948.1|93898.1|93941.1|93891.1|41
1651633590000|2022-05-04 03:06:30|93945.5|93895.5|93943.7|93893.7|93946|93896|93934.8|93884.8|55
1651633600000|2022-05-04 03:06:40|93943.2|93893.2|93941.6|93891.6|93944.7|93894.7|93939.1|93889.1|41
1651633610000|2022-05-04 03:06:50|93941.8|93891.8|93944.4|93894.4|93945.3|93895.3|93941.7|93891.7|29
1651633620000|2022-05-04 03:07:00|93944|93894|93944.9|93894.9|93946.8|93896.8|93943.8|93893.8|30
1651633630000|2022-05-04 03:07:10|93945.1|93895.1|93944.1|93894.1|93946.1|93896.1|93943|93893|12
1651633640000|2022-05-04 03:07:20|93944.6|93894.6|93943.4|93893.4|93945.3|93895.3|93942.9|93892.9|26
1651633650000|2022-05-04 03:07:30|93945.8|93895.8|93954.1|93904.1|93957.6|93907.6|93944.1|93894.1|52
1651633660000|2022-05-04 03:07:40|93955.5|93905.5|93958.2|93908.2|93958.4|93908.4|93952.4|93902.4|41
1651633670000|2022-05-04 03:07:50|93955.1|93905.1|93958.7|93908.7|93958.7|93908.7|93953.2|93903.2|26
1651633680000|2022-05-04 03:08:00|93959.4|93909.4|93958.8|93908.8|93959.4|93909.4|93955.6|93905.6|21
1651633690000|2022-05-04 03:08:10|93959.7|93909.7|93954.1|93904.1|93960.3|93910.3|93954.1|93904.1|21
1651633700000|2022-05-04 03:08:20|93953.8|93903.8|93954.4|93904.4|93955.1|93905.1|93953.7|93903.7|16
1651633710000|2022-05-04 03:08:30|93954.7|93904.7|93954.5|93904.5|93959.9|93909.9|93953.3|93903.3|31
1651633720000|2022-05-04 03:08:40|93953.9|93903.9|93955|93905|93957.7|93907.7|93953.8|93903.8|42
1651633730000|2022-05-04 03:08:50|93954.6|93904.6|93948|93898|93955.9|93905.9|93939.6|93889.6|56
1651633740000|2022-05-04 03:09:00|93947.6|93897.6|93951|93901|93951|93901|93947.4|93897.4|45
1651633750000|2022-05-04 03:09:10|93951.1|93901.1|93952.3|93902.3|93954.1|93904.1|93951|93901|38
1651633760000|2022-05-04 03:09:20|93952|93902|93953.8|93903.8|93953.9|93903.9|93952|93902|28
1651633770000|2022-05-04 03:09:30|93954|93904|93962.3|93912.3|93962.6|93912.6|93952.1|93902.1|37
1651633780000|2022-05-04 03:09:40|93962.6|93912.6|93958.8|93908.8|93962.6|93912.6|93954.3|93904.3|37
1651633790000|2022-05-04 03:09:50|93958.2|93908.2|93957|93907|93959.3|93909.3|93955.3|93905.3|35
1651633800000|2022-05-04 03:10:00|93958|93908|93967.7|93917.7|93967.8|93917.8|93954.4|93904.4|50
1651633810000|2022-05-04 03:10:10|93968|93918|93977.7|93927.7|93980|93930|93966.3|93916.3|51
1651633820000|2022-05-04 03:10:20|93977.4|93927.4|93963.9|93913.9|93977.4|93927.4|93963.8|93913.8|50
1651633830000|2022-05-04 03:10:30|93963.7|93913.7|93974.5|93924.5|93976.4|93926.4|93962.3|93912.3|57
1651633840000|2022-05-04 03:10:40|93973|93923|93973.9|93923.9|93981.1|93931.1|93969.7|93919.7|56
1651633850000|2022-05-04 03:10:50|93974.3|93924.3|93973.2|93923.2|93974.9|93924.9|93971|93921|36
1651633860000|2022-05-04 03:11:00|93973.1|93923.1|93972|93922|93973.1|93923.1|93969.8|93919.8|36
1651633870000|2022-05-04 03:11:10|93971.1|93921.1|93975.2|93925.2|93975.7|93925.7|93970.2|93920.2|37
1651633880000|2022-05-04 03:11:20|93975.3|93925.3|93979.2|93929.2|93979.9|93929.9|93973.5|93923.5|40
1651633890000|2022-05-04 03:11:30|93979.1|93929.1|93975.5|93925.5|93979.1|93929.1|93972.5|93922.5|37
1651633900000|2022-05-04 03:11:40|93974.8|93924.8|93972.9|93922.9|93977|93927|93969.4|93919.4|37
1651633910000|2022-05-04 03:11:50|93973|93923|93976.1|93926.1|93976.1|93926.1|93972.7|93922.7|35
1651633920000|2022-05-04 03:12:00|93975.2|93925.2|93980.5|93930.5|93983.7|93933.7|93973.5|93923.5|47
1651633930000|2022-05-04 03:12:10|93983.4|93933.4|93978.3|93928.3|93983.4|93933.4|93977.7|93927.7|40
1651633940000|2022-05-04 03:12:20|93978.8|93928.8|93977.6|93927.6|93978.9|93928.9|93973.5|93923.5|45
1651633950000|2022-05-04 03:12:30|93977.7|93927.7|93978.3|93928.3|93980.4|93930.4|93975.7|93925.7|46
1651633960000|2022-05-04 03:12:40|93978.6|93928.6|93962.8|93912.8|93985.8|93935.8|93960.3|93910.3|49
1651633970000|2022-05-04 03:12:50|93965.6|93915.6|93971.1|93921.1|93973.6|93923.6|93961|93911|47
1651633980000|2022-05-04 03:13:00|93971|93921|93971.5|93921.5|93971.8|93921.8|93967.4|93917.4|41
1651633990000|2022-05-04 03:13:10|93973.6|93923.6|93969.3|93919.3|93973.9|93923.9|93963.4|93913.4|64
1651634000000|2022-05-04 03:13:20|93968.7|93918.7|93966.1|93916.1|93968.7|93918.7|93964.3|93914.3|34
1651634010000|2022-05-04 03:13:30|93966|93916|93964|93914|93967.6|93917.6|93962.9|93912.9|22
1651634020000|2022-05-04 03:13:40|93964.6|93914.6|93964.6|93914.6|93967.3|93917.3|93959.3|93909.3|47
1651634030000|2022-05-04 03:13:50|93963.5|93913.5|93964.4|93914.4|93965.7|93915.7|93962.2|93912.2|33
1651634040000|2022-05-04 03:14:00|93964.6|93914.6|93962.5|93912.5|93964.8|93914.8|93958.7|93908.7|51
1651634050000|2022-05-04 03:14:10|93962.9|93912.9|93961.9|93911.9|93965.6|93915.6|93957.7|93907.7|57
1651634060000|2022-05-04 03:14:20|93961.3|93911.3|93962.5|93912.5|93965.1|93915.1|93961.3|93911.3|41
1651634070000|2022-05-04 03:14:30|93963.8|93913.8|93960.1|93910.1|93965.9|93915.9|93959.9|93909.9|34
1651634080000|2022-05-04 03:14:40|93960.2|93910.2|93956.7|93906.7|93964.2|93914.2|93956.7|93906.7|42
1651634090000|2022-05-04 03:14:50|93954.1|93904.1|93952.4|93902.4|93957.3|93907.3|93946.1|93896.1|55
1651634100000|2022-05-04 03:15:00|93952.6|93902.6|93959.9|93909.9|93960.8|93910.8|93949.3|93899.3|53
1651634110000|2022-05-04 03:15:10|93960.5|93910.5|93958.5|93908.5|93961.4|93911.4|93957|93907|41
1651634120000|2022-05-04 03:15:20|93958.4|93908.4|93953.9|93903.9|93959.1|93909.1|93945.3|93895.3|56
1651634130000|2022-05-04 03:15:30|93953.7|93903.7|93945.6|93895.6|93953.7|93903.7|93943.2|93893.2|44
1651634140000|2022-05-04 03:15:40|93944.7|93894.7|93951.3|93901.3|93951.6|93901.6|93944.7|93894.7|42
1651634150000|2022-05-04 03:15:50|93948.5|93898.5|93953|93903|93954.6|93904.6|93947.7|93897.7|42
1651634160000|2022-05-04 03:16:00|93954.5|93904.5|93954|93904|93956.7|93906.7|93949.5|93899.5|54
1651634170000|2022-05-04 03:16:10|93954.3|93904.3|93950.2|93900.2|93955.2|93905.2|93944.8|93894.8|30
1651634180000|2022-05-04 03:16:20|93949.8|93899.8|93953.6|93903.6|93953.6|93903.6|93948.5|93898.5|32
1651634190000|2022-05-04 03:16:30|93953.7|93903.7|93957|93907|93957.4|93907.4|93951|93901|23
1651634200000|2022-05-04 03:16:40|93956.8|93906.8|93957.6|93907.6|93957.9|93907.9|93955.7|93905.7|22
1651634210000|2022-05-04 03:16:50|93957.5|93907.5|93960.1|93910.1|93960.1|93910.1|93957|93907|26
1651634220000|2022-05-04 03:17:00|93959.5|93909.5|93959.9|93909.9|93961.4|93911.4|93959.2|93909.2|31
1651634230000|2022-05-04 03:17:10|93960|93910|93959.9|93909.9|93962.1|93912.1|93954.9|93904.9|43
1651634240000|2022-05-04 03:17:20|93957.9|93907.9|93952.5|93902.5|93961.1|93911.1|93952.5|93902.5|42
1651634250000|2022-05-04 03:17:30|93953.6|93903.6|93965.4|93915.4|93966.5|93916.5|93953.2|93903.2|46
1651634260000|2022-05-04 03:17:40|93966.3|93916.3|93963.5|93913.5|93966.5|93916.5|93960.8|93910.8|48
1651634270000|2022-05-04 03:17:50|93960.7|93910.7|93960.5|93910.5|93961.3|93911.3|93955.5|93905.5|41
1651634280000|2022-05-04 03:18:00|93960.2|93910.2|93956.4|93906.4|93962|93912|93955.2|93905.2|34
1651634290000|2022-05-04 03:18:10|93957.9|93907.9|93961.2|93911.2|93961.2|93911.2|93955.2|93905.2|39
1651634300000|2022-05-04 03:18:20|93960|93910|93964|93914|93968.9|93918.9|93959.9|93909.9|48
1651634310000|2022-05-04 03:18:30|93961.7|93911.7|93976.5|93926.5|93980.1|93930.1|93957.3|93907.3|55
1651634320000|2022-05-04 03:18:40|93977.8|93927.8|93983.3|93933.3|93988.5|93938.5|93973.1|93923.1|48
1651634330000|2022-05-04 03:18:50|93985.6|93935.6|93985.3|93935.3|93987.7|93937.7|93980.3|93930.3|56
1651634340000|2022-05-04 03:19:00|93984.9|93934.9|93980|93930|93984.9|93934.9|93976.9|93926.9|43
1651634350000|2022-05-04 03:19:10|93981|93931|93978.5|93928.5|93982.4|93932.4|93974.7|93924.7|35
1651634360000|2022-05-04 03:19:20|93978.2|93928.2|93982.4|93932.4|93984.6|93934.6|93974.7|93924.7|47
1651634370000|2022-05-04 03:19:30|93982.6|93932.6|93981.4|93931.4|93982.6|93932.6|93980.5|93930.5|22
1651634380000|2022-05-04 03:19:40|93981.5|93931.5|93981.9|93931.9|93985.8|93935.8|93980.8|93930.8|24
1651634390000|2022-05-04 03:19:50|93983.4|93933.4|93979.5|93929.5|93985.6|93935.6|93978.3|93928.3|32
1651634400000|2022-05-04 03:20:00|93979.4|93929.4|93980.8|93930.8|93983|93933|93971.3|93921.3|49
1651634410000|2022-05-04 03:20:10|93976.7|93926.7|93980.8|93930.8|93983.2|93933.2|93975.7|93925.7|50
1651634420000|2022-05-04 03:20:20|93980.7|93930.7|93979.7|93929.7|93982.3|93932.3|93978.5|93928.5|31
1651634430000|2022-05-04 03:20:30|93977.8|93927.8|93980.1|93930.1|93981|93931|93974.2|93924.2|41
1651634440000|2022-05-04 03:20:40|93979.7|93929.7|93982.5|93932.5|93985.3|93935.3|93978.1|93928.1|40
1651634450000|2022-05-04 03:20:50|93982.3|93932.3|93977.8|93927.8|93984|93934|93977.5|93927.5|33
1651634460000|2022-05-04 03:21:00|93978.2|93928.2|93981.8|93931.8|93983.6|93933.6|93976.1|93926.1|45
1651634470000|2022-05-04 03:21:10|93985.7|93935.7|93987.9|93937.9|93988.5|93938.5|93980.6|93930.6|38
1651634480000|2022-05-04 03:21:20|93988|93938|93987.1|93937.1|93991.4|93941.4|93984|93934|33
1651634490000|2022-05-04 03:21:30|93987|93937|93984.3|93934.3|93989.8|93939.8|93981.5|93931.5|41
1651634500000|2022-05-04 03:21:40|93984.7|93934.7|93982.8|93932.8|93984.9|93934.9|93982.1|93932.1|33
1651634510000|2022-05-04 03:21:50|93986.4|93936.4|93987.1|93937.1|93989|93939|93986.4|93936.4|38
1651634520000|2022-05-04 03:22:00|93987|93937|93983.2|93933.2|93988.3|93938.3|93980.6|93930.6|44
1651634530000|2022-05-04 03:22:10|93983.6|93933.6|93988.7|93938.7|93994.4|93944.4|93983|93933|55
1651634540000|2022-05-04 03:22:20|93987|93937|93993|93943|93993|93943|93983.4|93933.4|44
1651634550000|2022-05-04 03:22:30|93994.9|93944.9|93990|93940|93995.6|93945.6|93990|93940|28
1651634560000|2022-05-04 03:22:40|93989.7|93939.7|93996.9|93946.9|93996.9|93946.9|93986.6|93936.6|34
1651634570000|2022-05-04 03:22:50|93998.8|93948.8|93995.4|93945.4|94001.9|93951.9|93993.5|93943.5|46
1651634580000|2022-05-04 03:23:00|93995.2|93945.2|93994.8|93944.8|93999.3|93949.3|93992.4|93942.4|40
1651634590000|2022-05-04 03:23:10|93994.9|93944.9|93989.6|93939.6|93995.7|93945.7|93989.2|93939.2|37
1651634600000|2022-05-04 03:23:20|93989.7|93939.7|94001.1|93951.1|94002.3|93952.3|93989|93939|33
1651634610000|2022-05-04 03:23:30|94000.9|93950.9|93997.8|93947.8|94001|93951|93995|93945|27
1651634620000|2022-05-04 03:23:40|93996.8|93946.8|93998.3|93948.3|93999.4|93949.4|93992.1|93942.1|43
1651634630000|2022-05-04 03:23:50|93998|93948|94003.7|93953.7|94005|93955|93998|93948|46
1651634640000|2022-05-04 03:24:00|94003.6|93953.6|93996.6|93946.6|94004.7|93954.7|93993.8|93943.8|52
1651634650000|2022-05-04 03:24:10|93997.3|93947.3|93998|93948|94000.5|93950.5|93992|93942|45
1651634660000|2022-05-04 03:24:20|93997.6|93947.6|93999|93949|94004.3|93954.3|93996.2|93946.2|41
1651634670000|2022-05-04 03:24:30|94001.5|93951.5|94006.8|93956.8|94009.8|93959.8|93994.7|93944.7|42
1651634680000|2022-05-04 03:24:40|94007|93957|93997.5|93947.5|94032.8|93960.1|93995|93905.2|47
1651634690000|2022-05-04 03:24:50|93997|93947|93996.3|93946.3|93998.2|93948.2|93993.1|93943.1|48
1651634700000|2022-05-04 03:25:00|93999.3|93949.3|94000.2|93950.2|94001.2|93951.2|93996.5|93946.5|49
1651634710000|2022-05-04 03:25:10|93999.9|93949.9|93995.1|93945.1|93999.9|93949.9|93992.2|93942.2|43
1651634720000|2022-05-04 03:25:20|93995|93945|93993.1|93943.1|93999.9|93949.9|93985.9|93935.9|39
1651634730000|2022-05-04 03:25:30|93993.7|93943.7|93990.5|93940.5|93993.7|93943.7|93985.9|93935.9|39
1651634740000|2022-05-04 03:25:40|93990.7|93940.7|93988.7|93938.7|93992.2|93942.2|93983.5|93933.5|40
1651634750000|2022-05-04 03:25:50|93989.5|93939.5|93989.1|93939.1|93992.2|93942.2|93986.1|93936.1|31
1651634760000|2022-05-04 03:26:00|93990.4|93940.4|93988.2|93938.2|93992.5|93942.5|93988.2|93938.2|34
1651634770000|2022-05-04 03:26:10|93989.3|93939.3|93986.5|93936.5|93989.4|93939.4|93984.1|93934.1|36
1651634780000|2022-05-04 03:26:20|93988|93938|93991|93941|93993.5|93943.5|93987.9|93937.9|37
1651634790000|2022-05-04 03:26:30|93989.8|93939.8|93986.6|93936.6|93991.6|93941.6|93985.2|93935.2|42
1651634800000|2022-05-04 03:26:40|93986.5|93936.5|93991.7|93941.7|93991.9|93941.9|93984.7|93934.7|41
1651634810000|2022-05-04 03:26:50|93990.9|93940.9|93988.7|93938.7|93999|93949|93987.5|93937.5|47
1651634820000|2022-05-04 03:27:00|93988.9|93938.9|93983.8|93933.8|93990.7|93940.7|93980.1|93930.1|60
1651634830000|2022-05-04 03:27:10|93983.7|93933.7|93982.4|93932.4|93984.3|93934.3|93978.6|93928.6|54
1651634840000|2022-05-04 03:27:20|93982.9|93932.9|93979.7|93929.7|93985.8|93935.8|93979.4|93929.4|44
1651634850000|2022-05-04 03:27:30|93979.2|93929.2|93992.1|93942.1|93994.3|93944.3|93978.8|93928.8|53
1651634860000|2022-05-04 03:27:40|93992.4|93942.4|93994.1|93944.1|93996.4|93946.4|93992.2|93942.2|35
1651634870000|2022-05-04 03:27:50|93993.3|93943.3|93988.1|93938.1|93993.4|93943.4|93983.8|93933.8|43
1651634880000|2022-05-04 03:28:00|93988.2|93938.2|93988.6|93938.6|93990.7|93940.7|93985.7|93935.7|37
1651634890000|2022-05-04 03:28:10|93988.5|93938.5|93985.5|93935.5|93988.5|93938.5|93975.2|93925.2|49
1651634900000|2022-05-04 03:28:20|93985.2|93935.2|93982.7|93932.7|93987.9|93937.9|93980.8|93930.8|29
1651634910000|2022-05-04 03:28:30|93981.5|93931.5|93982|93932|93983.1|93933.1|93979|93929|41
1651634920000|2022-05-04 03:28:40|93981.9|93931.9|93984|93934|93989.5|93939.5|93981.9|93931.9|40
1651634930000|2022-05-04 03:28:50|93983.5|93933.5|93985.9|93935.9|93986.9|93936.9|93976.6|93926.6|35
1651634940000|2022-05-04 03:29:00|93986.1|93936.1|93977.3|93927.3|93986.3|93936.3|93975|93925|59
1651634950000|2022-05-04 03:29:10|93977.1|93927.1|93978.5|93928.5|93979.9|93929.9|93976.2|93926.2|43
1651634960000|2022-05-04 03:29:20|93978.1|93928.1|93981.6|93931.6|93981.8|93931.8|93972.1|93922.1|42
1651634970000|2022-05-04 03:29:30|93983.1|93933.1|93984.5|93934.5|93994|93944|93981.9|93931.9|41
1651634980000|2022-05-04 03:29:40|93985.9|93935.9|93984.2|93934.2|93987.9|93937.9|93981.6|93931.6|47
1651634990000|2022-05-04 03:29:50|93984.3|93934.3|93987.7|93937.7|93987.7|93937.7|93984.3|93934.3|32
1651635000000|2022-05-04 03:30:00|93986.3|93936.3|93994.2|93944.2|93996.2|93946.2|93985.6|93935.6|35
1651635010000|2022-05-04 03:30:10|93995.5|93945.5|93991.4|93941.4|93995.7|93945.7|93989.1|93939.1|48
1651635020000|2022-05-04 03:30:20|93991|93941|93989.7|93939.7|93991.8|93941.8|93986.4|93936.4|42
1651635030000|2022-05-04 03:30:30|93989.5|93939.5|93991|93941|93992.4|93942.4|93986|93936|43
1651635040000|2022-05-04 03:30:40|93991.3|93941.3|93989.1|93939.1|93992.9|93942.9|93986.2|93936.2|32
1651635050000|2022-05-04 03:30:50|93988.9|93938.9|93993.2|93943.2|93994.2|93944.2|93986.2|93936.2|32
1651635060000|2022-05-04 03:31:00|93993.4|93943.4|93995.3|93945.3|94001|93951|93993|93943|52
1651635070000|2022-05-04 03:31:10|93995.5|93945.5|94006|93956|94006.3|93956.3|93994.3|93944.3|50
1651635080000|2022-05-04 03:31:20|94005.6|93955.6|94007.1|93957.1|94014.7|93964.7|94002.9|93952.9|56
1651635090000|2022-05-04 03:31:30|94006.6|93956.6|94014.7|93964.7|94016.1|93966.1|94004.4|93954.4|36
1651635100000|2022-05-04 03:31:40|94015.1|93965.1|94009.8|93959.8|94015.8|93965.8|94008.4|93958.4|36
1651635110000|2022-05-04 03:31:50|94010.3|93960.3|94029.9|93979.9|94032.6|93982.6|94010.3|93960.3|54
1651635120000|2022-05-04 03:32:00|94029.2|93979.2|94026.7|93976.7|94031.3|93981.3|94021.3|93971.3|63
1651635130000|2022-05-04 03:32:10|94026.9|93976.9|94025.1|93975.1|94029.2|93979.2|94023.9|93973.9|36
1651635140000|2022-05-04 03:32:20|94024.9|93974.9|94027.6|93977.6|94029.6|93979.6|94022.4|93972.4|41
1651635150000|2022-05-04 03:32:30|94027.4|93977.4|94030.9|93980.9|94031.8|93981.8|94026.1|93976.1|42
1651635160000|2022-05-04 03:32:40|94031.1|93981.1|94024.1|93974.1|94031.1|93981.1|94020.8|93970.8|32
1651635170000|2022-05-04 03:32:50|94025|93975|94026|93976|94026.2|93976.2|94022.6|93972.6|29
1651635180000|2022-05-04 03:33:00|94026.1|93976.1|94026|93976|94031.6|93981.6|94023|93973|48
1651635190000|2022-05-04 03:33:10|94025.8|93975.8|94029.8|93979.8|94030.9|93980.9|94024.4|93974.4|35
1651635200000|2022-05-04 03:33:20|94029.9|93979.9|94033.2|93983.2|94033.3|93983.3|94029.3|93979.3|45
1651635210000|2022-05-04 03:33:30|94033.1|93983.1|94036.1|93986.1|94040.4|93990.4|94030.2|93980.2|62
1651635220000|2022-05-04 03:33:40|94035.9|93985.9|94033.4|93983.4|94037.6|93987.6|94032.2|93982.2|41
1651635230000|2022-05-04 03:33:50|94033.2|93983.2|94043.2|93993.2|94049.1|93999.1|94032.8|93982.8|56
1651635240000|2022-05-04 03:34:00|94043.1|93993.1|94038.4|93988.4|94046.9|93996.9|94027.8|93977.8|57
1651635250000|2022-05-04 03:34:10|94039.4|93989.4|94038.4|93988.4|94042.4|93992.4|94037.6|93987.6|42
1651635260000|2022-05-04 03:34:20|94038.7|93988.7|94035.9|93985.9|94040.3|93990.3|94035.5|93985.5|34
1651635270000|2022-05-04 03:34:30|94037|93987|94038.2|93988.2|94039.1|93989.1|94030.8|93980.8|54
1651635280000|2022-05-04 03:34:40|94039.2|93989.2|94037.9|93987.9|94042.8|93992.8|94037.9|93987.9|40
1651635290000|2022-05-04 03:34:50|94034.3|93984.3|94023.3|93973.3|94042.6|93992.6|94021.7|93971.7|48
1651635300000|2022-05-04 03:35:00|94022.4|93972.4|94019|93969|94024.3|93974.3|94015.7|93965.7|57
1651635310000|2022-05-04 03:35:10|94018.5|93968.5|94027.6|93977.6|94027.6|93977.6|94018.5|93968.5|53
1651635320000|2022-05-04 03:35:20|94026|93976|94027.8|93977.8|94032.9|93982.9|94025.3|93975.3|43
1651635330000|2022-05-04 03:35:30|94026.9|93976.9|94034.7|93984.7|94034.7|93984.7|94025.2|93975.2|44
1651635340000|2022-05-04 03:35:40|94034.5|93984.5|94037.2|93987.2|94042.4|93992.4|94029.6|93979.6|53
1651635350000|2022-05-04 03:35:50|94037.1|93987.1|94032.5|93982.5|94039.7|93989.7|94029.7|93979.7|44
1651635360000|2022-05-04 03:36:00|94032.2|93982.2|94030.6|93980.6|94033.9|93983.9|94030.6|93980.6|31
1651635370000|2022-05-04 03:36:10|94031.5|93981.5|94017.2|93967.2|94031.5|93981.5|94014.2|93964.2|51
1651635380000|2022-05-04 03:36:20|94018|93968|94018.1|93968.1|94023.2|93973.2|94012.9|93962.9|35
1651635390000|2022-05-04 03:36:30|94018.2|93968.2|94021.3|93971.3|94023.2|93973.2|94018|93968|33
1651635400000|2022-05-04 03:36:40|94021.2|93971.2|94029.2|93979.2|94029.8|93979.8|94020.1|93970.1|45
1651635410000|2022-05-04 03:36:50|94030|93980|94030|93980|94031.2|93981.2|94025.2|93975.2|52
1651635420000|2022-05-04 03:37:00|94027.9|93977.9|94026.4|93976.4|94031.9|93981.9|94026.3|93976.3|45
1651635430000|2022-05-04 03:37:10|94024.4|93974.4|94036.5|93986.5|94036.5|93986.5|94022.8|93972.8|45
1651635440000|2022-05-04 03:37:20|94036.3|93986.3|94029.2|93979.2|94037.2|93987.2|94029.2|93979.2|34
1651635450000|2022-05-04 03:37:30|94028.3|93978.3|94031.4|93981.4|94032.6|93982.6|94028.3|93978.3|46
1651635460000|2022-05-04 03:37:40|94031.3|93981.3|94017.6|93967.6|94031.8|93981.8|94017.2|93967.2|48
1651635470000|2022-05-04 03:37:50|94018.8|93968.8|94023.4|93973.4|94024.6|93974.6|94018.8|93968.8|52
1651635480000|2022-05-04 03:38:00|94023.1|93973.1|94025.6|93975.6|94025.6|93975.6|94022.2|93972.2|38
1651635490000|2022-05-04 03:38:10|94025.1|93975.1|94018.3|93968.3|94025.9|93975.9|94013.9|93963.9|41
1651635500000|2022-05-04 03:38:20|94015.5|93965.5|94012.5|93962.5|94016.3|93966.3|94005.3|93955.3|51
1651635510000|2022-05-04 03:38:30|94009.6|93959.6|94016|93966|94017.6|93967.6|94009.3|93959.3|49
1651635520000|2022-05-04 03:38:40|94015.8|93965.8|94013.9|93963.9|94016.2|93966.2|94012.9|93962.9|44
1651635530000|2022-05-04 03:38:50|94013.8|93963.8|94013.4|93963.4|94015.1|93965.1|94010.8|93960.8|40
1651635540000|2022-05-04 03:39:00|94014.3|93964.3|94021.5|93971.5|94023.1|93973.1|94012.9|93962.9|50
1651635550000|2022-05-04 03:39:10|94021.7|93971.7|94020.2|93970.2|94022.8|93972.8|94017.5|93967.5|45
1651635560000|2022-05-04 03:39:20|94019.8|93969.8|94006.5|93956.5|94020.6|93970.6|94006.5|93956.5|45
1651635570000|2022-05-04 03:39:30|94008.2|93958.2|94005.1|93955.1|94008.2|93958.2|93999.8|93949.8|47
1651635580000|2022-05-04 03:39:40|94006.2|93956.2|93998.7|93948.7|94006.2|93956.2|93997.4|93947.4|39
1651635590000|2022-05-04 03:39:50|94002.1|93952.1|94004.1|93954.1|94005.3|93955.3|94000|93950|39
1651635600000|2022-05-04 03:40:00|94003.6|93953.6|94009|93959|94011.2|93961.2|94003.6|93953.6|51
1651635610000|2022-05-04 03:40:10|94009.1|93959.1|94004.1|93954.1|94009.1|93959.1|94001.3|93951.3|52
1651635620000|2022-05-04 03:40:20|94004.2|93954.2|94008.3|93958.3|94009.8|93959.8|94002.7|93952.7|53
1651635630000|2022-05-04 03:40:30|94008.1|93958.1|94004.2|93954.2|94015.5|93965.5|94002.4|93952.4|56
1651635640000|2022-05-04 03:40:40|94004|93954|94005|93955|94008.2|93958.2|94002.3|93952.3|42
1651635650000|2022-05-04 03:40:50|94005.2|93955.2|94007.3|93957.3|94011.3|93961.3|94003.5|93953.5|43
1651635660000|2022-05-04 03:41:00|94007.6|93957.6|94006.8|93956.8|94011|93961|94005.3|93955.3|41
1651635670000|2022-05-04 03:41:10|94007.1|93957.1|94006.5|93956.5|94009.2|93959.2|94005.3|93955.3|35
1651635680000|2022-05-04 03:41:20|94006.6|93956.6|94005.8|93955.8|94006.9|93956.9|94002.3|93952.3|30
1651635690000|2022-05-04 03:41:30|94005.9|93955.9|94006.7|93956.7|94006.7|93956.7|94002.5|93952.5|34
1651635700000|2022-05-04 03:41:40|94006.8|93956.8|94006.2|93956.2|94010.9|93960.9|94006.2|93956.2|34
1651635710000|2022-05-04 03:41:50|94006.1|93956.1|94003.7|93953.7|94009.2|93959.2|94002.1|93952.1|36
1651635720000|2022-05-04 03:42:00|94003.5|93953.5|93999.2|93949.2|94004.9|93954.9|93998.7|93948.7|30
1651635730000|2022-05-04 03:42:10|93999|93949|93997.5|93947.5|93999.9|93949.9|93991.5|93941.5|46
1651635740000|2022-05-04 03:42:20|93997.3|93947.3|94006.2|93956.2|94006.8|93956.8|93996.4|93946.4|48
1651635750000|2022-05-04 03:42:30|94007.2|93957.2|94008.8|93958.8|94011.4|93961.4|94006.7|93956.7|43
1651635760000|2022-05-04 03:42:40|94009|93959|94004.3|93954.3|94014.4|93964.4|94003.9|93953.9|52
1651635770000|2022-05-04 03:42:50|94004.6|93954.6|94002.1|93952.1|94009.1|93959.1|94000.9|93950.9|50
1651635780000|2022-05-04 03:43:00|94001.4|93951.4|94005.7|93955.7|94006.6|93956.6|94000.9|93950.9|51
1651635790000|2022-05-04 03:43:10|94006.3|93956.3|94011|93961|94015.9|93965.9|94006.1|93956.1|48
1651635800000|2022-05-04 03:43:20|94010.7|93960.7|94020.4|93970.4|94023|93973|94007.1|93957.1|47
1651635810000|2022-05-04 03:43:30|94022.1|93972.1|94020.3|93970.3|94022.5|93972.5|94015.9|93965.9|52
1651635820000|2022-05-04 03:43:40|94021.6|93971.6|94022|93972|94023.4|93973.4|94019.6|93969.6|33
1651635830000|2022-05-04 03:43:50|94021.9|93971.9|94018.1|93968.1|94024|93974|94015.2|93965.2|45
1651635840000|2022-05-04 03:44:00|94016.6|93966.6|94018.9|93968.9|94020.3|93970.3|94016.5|93966.5|39
1651635850000|2022-05-04 03:44:10|94018.7|93968.7|94016.1|93966.1|94020.5|93970.5|94013.6|93963.6|49
1651635860000|2022-05-04 03:44:20|94016.2|93966.2|94015.8|93965.8|94016.2|93966.2|94009.5|93959.5|46
1651635870000|2022-05-04 03:44:30|94016|93966|94006.5|93956.5|94016.5|93966.5|93999.5|93949.5|42
1651635880000|2022-05-04 03:44:40|94009.1|93959.1|94013.1|93963.1|94013.1|93963.1|94006|93956|42
1651635890000|2022-05-04 03:44:50|94003.9|93953.9|94009.7|93959.7|94011.2|93961.2|94003.9|93953.9|56
1651635900000|2022-05-04 03:45:00|94010.6|93960.6|94018.6|93968.6|94019.2|93969.2|94010.6|93960.6|54
1651635910000|2022-05-04 03:45:10|94017.9|93967.9|94007.9|93957.9|94018.8|93968.8|94005.9|93955.9|57
1651635920000|2022-05-04 03:45:20|94007.8|93957.8|94007.9|93957.9|94009.9|93959.9|94006.6|93956.6|50
1651635930000|2022-05-04 03:45:30|94008.1|93958.1|94009|93959|94010.2|93960.2|94001.8|93951.8|55
1651635940000|2022-05-04 03:45:40|94008.5|93958.5|94011.5|93961.5|94011.6|93961.6|94008.3|93958.3|35
1651635950000|2022-05-04 03:45:50|94011.6|93961.6|94015.5|93965.5|94015.6|93965.6|94010.1|93960.1|36
1651635960000|2022-05-04 03:46:00|94015.6|93965.6|94015.2|93965.2|94016.6|93966.6|94013.6|93963.6|33
1651635970000|2022-05-04 03:46:10|94015.6|93965.6|94011.8|93961.8|94015.6|93965.6|94006.5|93956.5|36
1651635980000|2022-05-04 03:46:20|94012.1|93962.1|94012.2|93962.2|94013.7|93963.7|94006.6|93956.6|39
1651635990000|2022-05-04 03:46:30|94011.6|93961.6|94006.5|93956.5|94012.1|93962.1|94006.2|93956.2|43
1651636000000|2022-05-04 03:46:40|94006.4|93956.4|94012.7|93962.7|94014.3|93964.3|94005.2|93955.2|56
1651636010000|2022-05-04 03:46:50|94012.5|93962.5|94014.2|93964.2|94014.2|93964.2|94010.1|93960.1|48
1651636020000|2022-05-04 03:47:00|94014.4|93964.4|94011.8|93961.8|94018.7|93968.7|94009.7|93959.7|50
1651636030000|2022-05-04 03:47:10|94012.5|93962.5|94014.3|93964.3|94014.4|93964.4|94010.7|93960.7|38
1651636040000|2022-05-04 03:47:20|94014.9|93964.9|94013.6|93963.6|94014.9|93964.9|94011.3|93961.3|46
1651636050000|2022-05-04 03:47:30|94013.2|93963.2|94019|93969|94023.7|93973.7|94013.2|93963.2|47
1651636060000|2022-05-04 03:47:40|94021.2|93971.2|94019.9|93969.9|94026.4|93976.4|94018|93968|34
1651636070000|2022-05-04 03:47:50|94019.3|93969.3|94026.4|93976.4|94029.8|93979.8|94019.3|93969.3|46
1651636080000|2022-05-04 03:48:00|94026.3|93976.3|94024.1|93974.1|94032.2|93982.2|94022.8|93972.8|40
1651636090000|2022-05-04 03:48:10|94026.2|93976.2|94028.4|93978.4|94029.1|93979.1|94024.2|93974.2|34
1651636100000|2022-05-04 03:48:20|94028.2|93978.2|94029.4|93979.4|94030.4|93980.4|94020.1|93970.1|34
1651636110000|2022-05-04 03:48:30|94028.9|93978.9|94030|93980|94031.3|93981.3|94026.3|93976.3|27
1651636120000|2022-05-04 03:48:40|94029.9|93979.9|94033.2|93983.2|94033.7|93983.7|94029.4|93979.4|27
1651636130000|2022-05-04 03:48:50|94033.5|93983.5|94027.7|93977.7|94033.5|93983.5|94026.5|93976.5|26
1651636140000|2022-05-04 03:49:00|94027.9|93977.9|94023.8|93973.8|94028.9|93978.9|94014.9|93964.9|56
1651636150000|2022-05-04 03:49:10|94022.5|93972.5|94026.6|93976.6|94026.7|93976.7|94022.4|93972.4|40
1651636160000|2022-05-04 03:49:20|94026.4|93976.4|94022.5|93972.5|94026.4|93976.4|94018.5|93968.5|29
1651636170000|2022-05-04 03:49:30|94023.3|93973.3|94025.4|93975.4|94026.9|93976.9|94021.9|93971.9|27
1651636180000|2022-05-04 03:49:40|94024.9|93974.9|94025.9|93975.9|94025.9|93975.9|94020.9|93970.9|25
1651636190000|2022-05-04 03:49:50|94022.9|93972.9|94025.3|93975.3|94030.3|93980.3|94022.9|93972.9|40
1651636200000|2022-05-04 03:50:00|94025.1|93975.1|94019|93969|94026|93976|94018.8|93968.8|41
1651636210000|2022-05-04 03:50:10|94018.9|93968.9|94020.1|93970.1|94021.5|93971.5|94017.2|93967.2|52
1651636220000|2022-05-04 03:50:20|94020.2|93970.2|94022.4|93972.4|94026.4|93976.4|94020.2|93970.2|41
1651636230000|2022-05-04 03:50:30|94022.2|93972.2|94022.7|93972.7|94027.6|93977.6|94022.2|93972.2|41
1651636240000|2022-05-04 03:50:40|94022.8|93972.8|94023.6|93973.6|94026.6|93976.6|94021.3|93971.3|36
1651636250000|2022-05-04 03:50:50|94023.1|93973.1|94021.1|93971.1|94026.7|93976.7|94020.2|93970.2|37
1651636260000|2022-05-04 03:51:00|94020.3|93970.3|94021.4|93971.4|94025.2|93975.2|94020.3|93970.3|43
1651636270000|2022-05-04 03:51:10|94021.5|93971.5|94021.1|93971.1|94023.3|93973.3|94019.5|93969.5|28
1651636280000|2022-05-04 03:51:20|94021.8|93971.8|94030.8|93980.8|94033.5|93983.5|94020.5|93970.5|48
1651636290000|2022-05-04 03:51:30|94031.1|93981.1|94029.4|93979.4|94034.2|93984.2|94028.7|93978.7|51
1651636300000|2022-05-04 03:51:40|94029.2|93979.2|94024.1|93974.1|94029.7|93979.7|94023.4|93973.4|42
1651636310000|2022-05-04 03:51:50|94022.4|93972.4|94025.7|93975.7|94026.8|93976.8|94022.4|93972.4|34
1651636320000|2022-05-04 03:52:00|94025.6|93975.6|94029.1|93979.1|94030|93980|94025|93975|43
1651636330000|2022-05-04 03:52:10|94029|93979|94029.8|93979.8|94031.7|93981.7|94028|93978|40
1651636340000|2022-05-04 03:52:20|94033.2|93983.2|94023.8|93973.8|94033.2|93983.2|94020.9|93970.9|43
1651636350000|2022-05-04 03:52:30|94022.6|93972.6|94025.2|93975.2|94025.6|93975.6|94020.6|93970.6|41
1651636360000|2022-05-04 03:52:40|94025.5|93975.5|94027.3|93977.3|94028.6|93978.6|94023.1|93973.1|39
1651636370000|2022-05-04 03:52:50|94027.4|93977.4|94031.4|93981.4|94031.5|93981.5|94026.9|93976.9|21
1651636380000|2022-05-04 03:53:00|94031.5|93981.5|94032.3|93982.3|94033.3|93983.3|94025.6|93975.6|36
1651636390000|2022-05-04 03:53:10|94032.7|93982.7|94032.3|93982.3|94034|93984|94031.7|93981.7|27
1651636400000|2022-05-04 03:53:20|94032.5|93982.5|94031.8|93981.8|94034|93984|94029.1|93979.1|50
1651636410000|2022-05-04 03:53:30|94031.9|93981.9|94031.2|93981.2|94033.7|93983.7|94030.1|93980.1|37
1651636420000|2022-05-04 03:53:40|94031.4|93981.4|94026.9|93976.9|94033.5|93983.5|94026.5|93976.5|48
1651636430000|2022-05-04 03:53:50|94027.9|93977.9|94026.4|93976.4|94034.5|93984.5|94024.7|93974.7|42
1651636440000|2022-05-04 03:54:00|94026.8|93976.8|94026|93976|94032.9|93982.9|94026|93976|51
1651636450000|2022-05-04 03:54:10|94025.6|93975.6|94023.5|93973.5|94027.8|93977.8|94023.5|93973.5|48
1651636460000|2022-05-04 03:54:20|94024.5|93974.5|94021|93971|94026.8|93976.8|94020.3|93970.3|45
1651636470000|2022-05-04 03:54:30|94020.5|93970.5|94022.7|93972.7|94023.3|93973.3|94017.8|93967.8|30
1651636480000|2022-05-04 03:54:40|94023.4|93973.4|94026.1|93976.1|94027.4|93977.4|94020.1|93970.1|39
1651636490000|2022-05-04 03:54:50|94027.3|93977.3|94025.7|93975.7|94029.6|93979.6|94023.3|93973.3|44
1651636500000|2022-05-04 03:55:00|94025.8|93975.8|94028.4|93978.4|94031.8|93981.8|94025.8|93975.8|53
1651636510000|2022-05-04 03:55:10|94028.8|93978.8|94016|93966|94028.8|93978.8|94005.8|93955.8|61
1651636520000|2022-05-04 03:55:20|94016.4|93966.4|94020.1|93970.1|94020.1|93970.1|94014|93964|41
1651636530000|2022-05-04 03:55:30|94018.3|93968.3|94014.3|93964.3|94019|93969|94010.3|93960.3|49
1651636540000|2022-05-04 03:55:40|94014.1|93964.1|94023.1|93973.1|94023.4|93973.4|94011.9|93961.9|46
1651636550000|2022-05-04 03:55:50|94024|93974|94019|93969|94024|93974|94017.4|93967.4|31
1651636560000|2022-05-04 03:56:00|94019.2|93969.2|94030.4|93980.4|94030.4|93980.4|94017.8|93967.8|37
1651636570000|2022-05-04 03:56:10|94030.2|93980.2|94027.8|93977.8|94031.1|93981.1|94024.3|93974.3|54
1651636580000|2022-05-04 03:56:20|94028.4|93978.4|94032.7|93982.7|94032.7|93982.7|94024.8|93974.8|45
1651636590000|2022-05-04 03:56:30|94032.2|93982.2|94034.8|93984.8|94035.3|93985.3|94028.9|93978.9|36
1651636600000|2022-05-04 03:56:40|94035.8|93985.8|94030.1|93980.1|94038.3|93988.3|94024.4|93974.4|40
1651636610000|2022-05-04 03:56:50|94029.6|93979.6|94031.1|93981.1|94031.8|93981.8|94027.7|93977.7|44
1651636620000|2022-05-04 03:57:00|94027.4|93977.4|94023.8|93973.8|94030.2|93980.2|94023.8|93973.8|40
1651636630000|2022-05-04 03:57:10|94024.4|93974.4|94025.5|93975.5|94027.2|93977.2|94023|93973|55
1651636640000|2022-05-04 03:57:20|94025.6|93975.6|94021.9|93971.9|94027.8|93977.8|94021.9|93971.9|38
1651636650000|2022-05-04 03:57:30|94021.8|93971.8|94023|93973|94026|93976|94019|93969|49
1651636660000|2022-05-04 03:57:40|94022.5|93972.5|94020.5|93970.5|94024.4|93974.4|94017.9|93967.9|39
1651636670000|2022-05-04 03:57:50|94020.8|93970.8|94016.5|93966.5|94020.9|93970.9|94014.1|93964.1|35
1651636680000|2022-05-04 03:58:00|94015.2|93965.2|94021.2|93971.2|94027.7|93977.7|94013.2|93963.2|57
1651636690000|2022-05-04 03:58:10|94021.7|93971.7|94026.1|93976.1|94030.3|93980.3|94020|93970|51
1651636700000|2022-05-04 03:58:20|94026.5|93976.5|94023.9|93973.9|94027.3|93977.3|94020.1|93970.1|39
1651636710000|2022-05-04 03:58:30|94023.8|93973.8|94020.6|93970.6|94025.8|93975.8|94020.6|93970.6|40
1651636720000|2022-05-04 03:58:40|94023|93973|94023.3|93973.3|94024.7|93974.7|94019.8|93969.8|37
1651636730000|2022-05-04 03:58:50|94025.2|93975.2|94022.9|93972.9|94026.5|93976.5|94018.6|93968.6|50
1651636740000|2022-05-04 03:59:00|94022.7|93972.7|94016.8|93966.8|94023.1|93973.1|94015.9|93965.9|42
1651636750000|2022-05-04 03:59:10|94017.9|93967.9|94019.2|93969.2|94019.2|93969.2|94014.2|93964.2|39
1651636760000|2022-05-04 03:59:20|94020.3|93970.3|94017.8|93967.8|94021.1|93971.1|94015.6|93965.6|37
1651636770000|2022-05-04 03:59:30|94016.4|93966.4|94023|93973|94023.5|93973.5|94016.4|93966.4|43
1651636780000|2022-05-04 03:59:40|94023.1|93973.1|94019.7|93969.7|94023.5|93973.5|94016.1|93966.1|42
1651636790000|2022-05-04 03:59:50|94018.3|93968.3|94016.1|93966.1|94024|93974|94016.1|93966.1|49
1651636800000|2022-05-04 04:00:00|94016.8|93966.8|94030|93980|94032.4|93982.4|94014.4|93964.4|57
1651636810000|2022-05-04 04:00:10|94027.6|93977.6|94031.5|93981.5|94031.7|93981.7|94024.2|93974.2|49
1651636820000|2022-05-04 04:00:20|94031|93981|94028.3|93978.3|94035.7|93985.7|94027.4|93977.4|37
1651636830000|2022-05-04 04:00:30|94027.3|93977.3|94032|93982|94036.9|93986.9|94024.7|93974.7|52
1651636840000|2022-05-04 04:00:40|94032.3|93982.3|94022.8|93972.8|94032.3|93982.3|94020.4|93970.4|54
1651636850000|2022-05-04 04:00:50|94021.5|93971.5|94015.8|93965.8|94026.6|93976.6|94011.9|93961.9|53
1651636860000|2022-05-04 04:01:00|94017.2|93967.2|94023.1|93973.1|94023.1|93973.1|94014.4|93964.4|50
1651636870000|2022-05-04 04:01:10|94022.5|93972.5|94020.9|93970.9|94023.5|93973.5|94018.2|93968.2|43
1651636880000|2022-05-04 04:01:20|94021.5|93971.5|94021.3|93971.3|94028.9|93978.9|94019|93969|53
1651636890000|2022-05-04 04:01:30|94022.6|93972.6|94023.9|93973.9|94027.2|93977.2|94021.8|93971.8|50
1651636900000|2022-05-04 04:01:40|94024.3|93974.3|94021.9|93971.9|94027.9|93977.9|94019.8|93969.8|46
1651636910000|2022-05-04 04:01:50|94022.8|93972.8|94012.8|93962.8|94024|93974|94004.5|93954.5|62
1651636920000|2022-05-04 04:02:00|94011.7|93961.7|94015.8|93965.8|94015.8|93965.8|94011.2|93961.2|40
1651636930000|2022-05-04 04:02:10|94015.9|93965.9|94012.2|93962.2|94016.2|93966.2|94010.1|93960.1|41
1651636940000|2022-05-04 04:02:20|94012.7|93962.7|94020.4|93970.4|94022.8|93972.8|94012.7|93962.7|41
1651636950000|2022-05-04 04:02:30|94021.7|93971.7|94013.9|93963.9|94021.7|93971.7|94007.6|93957.6|50
1651636960000|2022-05-04 04:02:40|94013.4|93963.4|94012.9|93962.9|94016.8|93966.8|94011.2|93961.2|45
1651636970000|2022-05-04 04:02:50|94013|93963|94012.6|93962.6|94014|93964|94008.1|93958.1|45
1651636980000|2022-05-04 04:03:00|94012.7|93962.7|94014.4|93964.4|94020.3|93970.3|94012.7|93962.7|49
1651636990000|2022-05-04 04:03:10|94015.7|93965.7|94013.1|93963.1|94016.4|93966.4|94011|93961|48
1651637000000|2022-05-04 04:03:20|94013.2|93963.2|94016.3|93966.3|94016.5|93966.5|94011.6|93961.6|42
1651637010000|2022-05-04 04:03:30|94016.1|93966.1|94014.1|93964.1|94016.2|93966.2|94011.9|93961.9|42
1651637020000|2022-05-04 04:03:40|94014.7|93964.7|94001.3|93951.3|94014.7|93964.7|94001.3|93951.3|48
1651637030000|2022-05-04 04:03:50|94000.2|93950.2|94004|93954|94004.5|93954.5|94000.2|93950.2|33
1651637040000|2022-05-04 04:04:00|94004.1|93954.1|93998.9|93948.9|94006.3|93956.3|93998.5|93948.5|39
1651637050000|2022-05-04 04:04:10|93999.5|93949.5|93996.4|93946.4|94001.2|93951.2|93993.1|93943.1|50
1651637060000|2022-05-04 04:04:20|93997.4|93947.4|93996.6|93946.6|93998.9|93948.9|93994.8|93944.8|44
1651637070000|2022-05-04 04:04:30|93996.7|93946.7|94001.7|93951.7|94001.7|93951.7|93993.9|93943.9|44
1651637080000|2022-05-04 04:04:40|94002.4|93952.4|93995.3|93945.3|94004.5|93954.5|93994.3|93944.3|43
1651637090000|2022-05-04 04:04:50|93995.6|93945.6|93997.1|93947.1|94000|93950|93991.9|93941.9|48
1651637100000|2022-05-04 04:05:00|93997.6|93947.6|93994.7|93944.7|93997.7|93947.7|93993.4|93943.4|27
1651637110000|2022-05-04 04:05:10|93994.2|93944.2|93997.1|93947.1|93997.1|93947.1|93991.2|93941.2|48
1651637120000|2022-05-04 04:05:20|93996.7|93946.7|93993.3|93943.3|93997.2|93947.2|93988.9|93938.9|55
1651637130000|2022-05-04 04:05:30|93993.2|93943.2|93993.9|93943.9|93997.7|93947.7|93991.4|93941.4|54
1651637140000|2022-05-04 04:05:40|93994.9|93944.9|93997.1|93947.1|93997.1|93947.1|93992.4|93942.4|38
1651637150000|2022-05-04 04:05:50|93995.9|93945.9|93998.7|93948.7|93999.6|93949.6|93995.4|93945.4|34
1651637160000|2022-05-04 04:06:00|93998.3|93948.3|93999.5|93949.5|93999.5|93949.5|93990|93940|41
1651637170000|2022-05-04 04:06:10|93999.6|93949.6|94001.9|93951.9|94002.9|93952.9|93994.4|93944.4|37
1651637180000|2022-05-04 04:06:20|94002.1|93952.1|93993.1|93943.1|94002.3|93952.3|93989|93939|44
1651637190000|2022-05-04 04:06:30|93992.1|93942.1|93997.6|93947.6|93997.6|93947.6|93991.5|93941.5|38
1651637200000|2022-05-04 04:06:40|93995.6|93945.6|93997|93947|94002.8|93952.8|93995.4|93945.4|53
1651637210000|2022-05-04 04:06:50|93996.7|93946.7|93996.7|93946.7|93998.6|93948.6|93993.6|93943.6|48
1651637220000|2022-05-04 04:07:00|93997.1|93947.1|93993.6|93943.6|93998.2|93948.2|93992.8|93942.8|40
1651637230000|2022-05-04 04:07:10|93993.7|93943.7|93995.5|93945.5|93997.7|93947.7|93992.8|93942.8|40
1651637240000|2022-05-04 04:07:20|93995.2|93945.2|93993.6|93943.6|93997.5|93947.5|93992.1|93942.1|26
1651637250000|2022-05-04 04:07:30|93993.4|93943.4|93999.9|93949.9|94000.2|93950.2|93993.4|93943.4|33
1651637260000|2022-05-04 04:07:40|94000.3|93950.3|93999.7|93949.7|94001.6|93951.6|93996.1|93946.1|39
1651637270000|2022-05-04 04:07:50|93995.5|93945.5|93993.3|93943.3|93997.1|93947.1|93987.5|93937.5|53
1651637280000|2022-05-04 04:08:00|93992.7|93942.7|93991.1|93941.1|93994.7|93944.7|93989.4|93939.4|51
1651637290000|2022-05-04 04:08:10|93993.3|93943.3|93988|93938|93993.6|93943.6|93987.4|93937.4|40
1651637300000|2022-05-04 04:08:20|93988.1|93938.1|93990.2|93940.2|93993.2|93943.2|93987.3|93937.3|51
1651637310000|2022-05-04 04:08:30|93989.9|93939.9|93994.7|93944.7|93995.4|93945.4|93989.9|93939.9|42
1651637320000|2022-05-04 04:08:40|93995|93945|94000.3|93950.3|94000.7|93950.7|93994|93944|43
1651637330000|2022-05-04 04:08:50|94000.5|93950.5|93998.1|93948.1|94001|93951|93993.2|93943.2|24
1651637340000|2022-05-04 04:09:00|93998.3|93948.3|93991.3|93941.3|93998.3|93948.3|93990.7|93940.7|33
1651637350000|2022-05-04 04:09:10|93991.9|93941.9|93992.5|93942.5|93996.8|93946.8|93989.9|93939.9|28
1651637360000|2022-05-04 04:09:20|93992.6|93942.6|93998.5|93948.5|93998.5|93948.5|93991.4|93941.4|32
1651637370000|2022-05-04 04:09:30|93998.4|93948.4|93987.4|93937.4|94021.2|93948.4|93952.8|93888.8|59
1651637380000|2022-05-04 04:09:40|93988.1|93938.1|93988.2|93938.2|93988.2|93938.2|93984.1|93934.1|39
1651637390000|2022-05-04 04:09:50|93988.3|93938.3|93986.1|93936.1|93990.8|93940.8|93985.4|93935.4|53
1651637400000|2022-05-04 04:10:00|93988.2|93938.2|93988.6|93938.6|93990.6|93940.6|93983.9|93933.9|56
1651637410000|2022-05-04 04:10:10|93988.3|93938.3|93990.2|93940.2|93990.9|93940.9|93988.2|93938.2|38
1651637420000|2022-05-04 04:10:20|93990|93940|93994.3|93944.3|93996.3|93946.3|93988.4|93938.4|40
1651637430000|2022-05-04 04:10:30|93992.2|93942.2|94001.1|93951.1|94004.5|93954.5|93992.2|93942.2|53
1651637440000|2022-05-04 04:10:40|94001.8|93951.8|94008.9|93958.9|94009|93959|94000.3|93950.3|40
1651637450000|2022-05-04 04:10:50|94009|93959|94010.3|93960.3|94010.6|93960.6|94005.8|93955.8|34
1651637460000|2022-05-04 04:11:00|94010.2|93960.2|94009.7|93959.7|94015.3|93965.3|94008.1|93958.1|35
1651637470000|2022-05-04 04:11:10|94009.8|93959.8|94011|93961|94013.9|93963.9|94009.5|93959.5|23
1651637480000|2022-05-04 04:11:20|94011.3|93961.3|94010.3|93960.3|94011.7|93961.7|94005.6|93955.6|46
1651637490000|2022-05-04 04:11:30|94010.4|93960.4|94006.3|93956.3|94010.4|93960.4|94000.8|93950.8|47
1651637500000|2022-05-04 04:11:40|94006.4|93956.4|94005.8|93955.8|94007.8|93957.8|94004.8|93954.8|39
1651637510000|2022-05-04 04:11:50|94005.7|93955.7|94005.2|93955.2|94006.2|93956.2|94002.6|93952.6|22
1651637520000|2022-05-04 04:12:00|94007.1|93957.1|94010.1|93960.1|94011.7|93961.7|94004.8|93954.8|50
1651637530000|2022-05-04 04:12:10|94010.3|93960.3|93999.6|93949.6|94010.3|93960.3|93997.7|93947.7|54
1651637540000|2022-05-04 04:12:20|94001.7|93951.7|93998.5|93948.5|94004.9|93954.9|93996|93946|59
1651637550000|2022-05-04 04:12:30|94000.3|93950.3|94007|93957|94008.5|93958.5|93998.1|93948.1|39
1651637560000|2022-05-04 04:12:40|94007.8|93957.8|94009.8|93959.8|94009.8|93959.8|94007.1|93957.1|31
1651637570000|2022-05-04 04:12:50|94009.9|93959.9|94013.6|93963.6|94013.7|93963.7|94009.9|93959.9|24
1651637580000|2022-05-04 04:13:00|94013.7|93963.7|94006.1|93956.1|94013.7|93963.7|94005.5|93955.5|31
1651637590000|2022-05-04 04:13:10|94008|93958|94006.8|93956.8|94010.8|93960.8|94005.9|93955.9|33
1651637600000|2022-05-04 04:13:20|94006.7|93956.7|94008.6|93958.6|94010.5|93960.5|94006.7|93956.7|25
1651637610000|2022-05-04 04:13:30|94009.2|93959.2|94019.4|93969.4|94019.8|93969.8|94008.2|93958.2|54
1651637620000|2022-05-04 04:13:40|94019.1|93969.1|94020.7|93970.7|94022.8|93972.8|94017.5|93967.5|46
1651637630000|2022-05-04 04:13:50|94021.8|93971.8|94005.3|93955.3|94022|93972|94003.1|93953.1|45
1651637640000|2022-05-04 04:14:00|94004.1|93954.1|94003|93953|94008.4|93958.4|93999.5|93949.5|48
1651637650000|2022-05-04 04:14:10|94002.9|93952.9|94002.8|93952.8|94005.3|93955.3|94000.9|93950.9|46
1651637660000|2022-05-04 04:14:20|94003.8|93953.8|93944.4|93894.4|94005.7|93955.7|93938.3|93888.3|56
1651637670000|2022-05-04 04:14:30|93944.3|93894.3|93945.4|93895.4|93945.4|93895.4|93942|93892|26
1651637680000|2022-05-04 04:14:40|93940.2|93890.2|93943.2|93893.2|93943.2|93893.2|93940.2|93890.2|9
1651637690000|2022-05-04 04:14:50|93942.7|93892.7|93940.9|93890.9|93950.8|93900.8|93935.6|93885.6|17
1651637700000|2022-05-04 04:15:00|93943.2|93893.2|93941.2|93891.2|93944.1|93894.1|93941.2|93891.2|20
1651637710000|2022-05-04 04:15:10|93942.6|93892.6|93944.2|93894.2|93944.6|93894.6|93939.1|93889.1|21
1651637720000|2022-05-04 04:15:20|93944.1|93894.1|93941.7|93891.7|93945.1|93895.1|93941.7|93891.7|16
1651637730000|2022-05-04 04:15:30|93941.8|93891.8|93944|93894|93944.7|93894.7|93941.8|93891.8|15
1651637740000|2022-05-04 04:15:40|93944.2|93894.2|93946.9|93896.9|93946.9|93896.9|93939.7|93889.7|20
1651637750000|2022-05-04 04:15:50|93946.8|93896.8|93949.8|93899.8|93950|93900|93944.2|93894.2|25
1651637760000|2022-05-04 04:16:00|93950.1|93900.1|93945.4|93895.4|93950.1|93900.1|93945.2|93895.2|26
1651637770000|2022-05-04 04:16:10|93945.7|93895.7|93945.6|93895.6|93945.7|93895.7|93943|93893|17
1651637780000|2022-05-04 04:16:20|93946.3|93896.3|93945.7|93895.7|93946.6|93896.6|93945.6|93895.6|19
1651637790000|2022-05-04 04:16:30|93946.6|93896.6|93944.6|93894.6|93946.9|93896.9|93942.1|93892.1|21
1651637800000|2022-05-04 04:16:40|93944.5|93894.5|93944|93894|93945.5|93895.5|93944|93894|17
1651637810000|2022-05-04 04:16:50|93944.2|93894.2|93941|93891|93946.3|93896.3|93937.8|93887.8|9
1651637820000|2022-05-04 04:17:00|93941.8|93891.8|93945.4|93895.4|93946.1|93896.1|93941.8|93891.8|13
1651637830000|2022-05-04 04:17:10|93945.1|93895.1|93942.2|93892.2|93945.8|93895.8|93940.6|93890.6|8
1651637840000|2022-05-04 04:17:20|93941.3|93891.3|93943.8|93893.8|93943.8|93893.8|93938.5|93888.5|19
1651637850000|2022-05-04 04:17:30|93943.7|93893.7|93945.4|93895.4|93945.4|93895.4|93942.8|93892.8|5
1651637860000|2022-05-04 04:17:40|93945.6|93895.6|93945|93895|93945.6|93895.6|93945|93895|3
1651637870000|2022-05-04 04:17:50|93945.2|93895.2|93943.3|93893.3|93948.4|93898.4|93940.7|93890.7|15
1651637880000|2022-05-04 04:18:00|93943.4|93893.4|93944|93894|93945.8|93895.8|93939.3|93889.3|32
1651637890000|2022-05-04 04:18:10|93944.2|93894.2|93944.7|93894.7|93945.7|93895.7|93944.2|93894.2|11
1651637900000|2022-05-04 04:18:20|93944.8|93894.8|93941.4|93891.4|93945.1|93895.1|93938.9|93888.9|7
1651637910000|2022-05-04 04:18:30|93941|93891|93942|93892|93942.8|93892.8|93940.8|93890.8|22
1651637920000|2022-05-04 04:18:40|93942.3|93892.3|93939.1|93889.1|93942.3|93892.3|93936.7|93886.7|15
1651637930000|2022-05-04 04:18:50|93938.8|93888.8|93940.1|93890.1|93940.3|93890.3|93938.4|93888.4|22
1651637940000|2022-05-04 04:19:00|93940|93890|93939.4|93889.4|93940.6|93890.6|93938.8|93888.8|13
1651637950000|2022-05-04 04:19:10|93939|93889|93937.4|93887.4|93939.6|93889.6|93933.7|93883.7|16
1651637960000|2022-05-04 04:19:20|93936.9|93886.9|93937.5|93887.5|93937.5|93887.5|93935.2|93885.2|15
1651637970000|2022-05-04 04:19:30|93937.6|93887.6|93936.7|93886.7|93938|93888|93936.4|93886.4|13
1651637980000|2022-05-04 04:19:40|93936.9|93886.9|93934.1|93884.1|93937|93887|93933.5|93883.5|6
1651637990000|2022-05-04 04:19:50|93933.1|93883.1|93926|93876|93935.7|93885.7|93925.7|93875.7|18
1651638000000|2022-05-04 04:20:00|93925.8|93875.8|93934.3|93884.3|93934.5|93884.5|93925.2|93875.2|35
1651638010000|2022-05-04 04:20:10|93934.2|93884.2|93934.8|93884.8|93935.1|93885.1|93934.2|93884.2|21
1651638020000|2022-05-04 04:20:20|93934.9|93884.9|93936.9|93886.9|93937|93887|93933.7|93883.7|13
1651638030000|2022-05-04 04:20:30|93937|93887|93936.1|93886.1|93937|93887|93935|93885|37
1651638040000|2022-05-04 04:20:40|93935.9|93885.9|93941.2|93891.2|93942.3|93892.3|93935.2|93885.2|29
1651638050000|2022-05-04 04:20:50|93943.1|93893.1|93940.9|93890.9|93943.2|93893.2|93940.4|93890.4|16
1651638060000|2022-05-04 04:21:00|93941.3|93891.3|93941.3|93891.3|93941.6|93891.6|93940.4|93890.4|17
1651638070000|2022-05-04 04:21:10|93941.4|93891.4|93940.3|93890.3|93942.3|93892.3|93940.3|93890.3|14
1651638080000|2022-05-04 04:21:20|93940.5|93890.5|93945.6|93895.6|93946.1|93896.1|93940.4|93890.4|18
1651638090000|2022-05-04 04:21:30|93945.8|93895.8|93942.3|93892.3|93945.9|93895.9|93940.7|93890.7|9
1651638100000|2022-05-04 04:21:40|93942.2|93892.2|93942.8|93892.8|93944.3|93894.3|93941.9|93891.9|12
1651638110000|2022-05-04 04:21:50|93942.6|93892.6|93942|93892|93945.6|93895.6|93942|93892|28
1651638120000|2022-05-04 04:22:00|93942.2|93892.2|93944.7|93894.7|93945.2|93895.2|93942.2|93892.2|14
1651638130000|2022-05-04 04:22:10|93944.1|93894.1|93938.4|93888.4|93947.2|93897.2|93936.3|93886.3|31
1651638140000|2022-05-04 04:22:20|93937.9|93887.9|93942.7|93892.7|93942.7|93892.7|93937.3|93887.3|29
1651638150000|2022-05-04 04:22:30|93942.9|93892.9|93938.2|93888.2|93943|93893|93936.4|93886.4|30
1651638160000|2022-05-04 04:22:40|93938.5|93888.5|93938.4|93888.4|93939.3|93889.3|93938.4|93888.4|10
1651638170000|2022-05-04 04:22:50|93938.2|93888.2|93936.8|93886.8|93938.5|93888.5|93936.8|93886.8|8
1651638180000|2022-05-04 04:23:00|93937.1|93887.1|93937.4|93887.4|93937.8|93887.8|93934.6|93884.6|20
1651638190000|2022-05-04 04:23:10|93937.3|93887.3|93937.5|93887.5|93937.7|93887.7|93937.1|93887.1|12
1651638200000|2022-05-04 04:23:20|93937.3|93887.3|93938.6|93888.6|93939.8|93889.8|93935.2|93885.2|19
1651638210000|2022-05-04 04:23:30|93938.7|93888.7|93939.2|93889.2|93939.2|93889.2|93938|93888|14
1651638220000|2022-05-04 04:23:40|93938.7|93888.7|93936.9|93886.9|93939.6|93889.6|93935.3|93885.3|16
1651638230000|2022-05-04 04:23:50|93936.8|93886.8|93948.2|93898.2|93948.4|93898.4|93936.4|93886.4|31
1651638240000|2022-05-04 04:24:00|93948.4|93898.4|93949.8|93899.8|93949.8|93899.8|93947|93897|26
1651638250000|2022-05-04 04:24:10|93949.7|93899.7|93948.9|93898.9|93950.1|93900.1|93948.2|93898.2|15
1651638260000|2022-05-04 04:24:20|93948.8|93898.8|93950.2|93900.2|93950.7|93900.7|93946.2|93896.2|25
1651638270000|2022-05-04 04:24:30|93950.4|93900.4|93955.6|93905.6|93955.6|93905.6|93950.1|93900.1|14
1651638280000|2022-05-04 04:24:40|93955.5|93905.5|93950.1|93900.1|93955.5|93905.5|93947.8|93897.8|13
1651638290000|2022-05-04 04:24:50|93949.3|93899.3|93952.3|93902.3|93955|93905|93949.3|93899.3|15
1651638300000|2022-05-04 04:25:00|93952.4|93902.4|93950.5|93900.5|93952.4|93902.4|93947.5|93897.5|30
1651638310000|2022-05-04 04:25:10|93950.7|93900.7|93952.2|93902.2|93952.3|93902.3|93949.8|93899.8|21
1651638320000|2022-05-04 04:25:20|93951.7|93901.7|93951.8|93901.8|93952.2|93902.2|93947.6|93897.6|28
1651638330000|2022-05-04 04:25:30|93951.6|93901.6|93953.7|93903.7|93953.7|93903.7|93951.6|93901.6|10
1651638340000|2022-05-04 04:25:40|93955.3|93905.3|93951.7|93901.7|93955.4|93905.4|93950.2|93900.2|8
1651638350000|2022-05-04 04:25:50|93951.8|93901.8|93953.7|93903.7|93956.3|93906.3|93951.8|93901.8|8
1651638360000|2022-05-04 04:26:00|93954|93904|93954.5|93904.5|93954.5|93904.5|93953.6|93903.6|11
1651638370000|2022-05-04 04:26:10|93954.2|93904.2|93953|93903|93954.5|93904.5|93950.4|93900.4|20
1651638380000|2022-05-04 04:26:20|93952.7|93902.7|93953.3|93903.3|93955.3|93905.3|93951.4|93901.4|29
1651638390000|2022-05-04 04:26:30|93953|93903|93956.3|93906.3|93956.3|93906.3|93953|93903|11
1651638400000|2022-05-04 04:26:40|93956.2|93906.2|93955.2|93905.2|93956.2|93906.2|93954.6|93904.6|14
1651638410000|2022-05-04 04:26:50|93955.1|93905.1|93966.3|93916.3|93967.3|93917.3|93954.2|93904.2|44
1651638420000|2022-05-04 04:27:00|93966.8|93916.8|93956.4|93906.4|93967.2|93917.2|93955.3|93905.3|57
1651638430000|2022-05-04 04:27:10|93956.2|93906.2|93956.9|93906.9|93957.8|93907.8|93954.9|93904.9|23
1651638440000|2022-05-04 04:27:20|93955.6|93905.6|93959.7|93909.7|93959.7|93909.7|93955.6|93905.6|17
1651638450000|2022-05-04 04:27:30|93959.8|93909.8|93963|93913|93964|93914|93959.8|93909.8|17
1651638460000|2022-05-04 04:27:40|93963.3|93913.3|93959.8|93909.8|93963.3|93913.3|93954.7|93904.7|23
1651638470000|2022-05-04 04:27:50|93959.7|93909.7|93954.2|93904.2|93967.6|93917.6|93953.2|93903.2|48
1651638480000|2022-05-04 04:28:00|93955.9|93905.9|93955.9|93905.9|93956.1|93906.1|93955.1|93905.1|15
1651638490000|2022-05-04 04:28:10|93953.4|93903.4|93953.7|93903.7|93954.2|93904.2|93953|93903|13
1651638500000|2022-05-04 04:28:20|93953.9|93903.9|93952.6|93902.6|93954.2|93904.2|93952.6|93902.6|5
1651638510000|2022-05-04 04:28:30|93956.3|93906.3|93956.5|93906.5|93957|93907|93956.3|93906.3|15
1651638520000|2022-05-04 04:28:40|93956.9|93906.9|93964.4|93914.4|93965.2|93915.2|93956.7|93906.7|37
1651638530000|2022-05-04 04:28:50|93964.8|93914.8|93965.7|93915.7|93966.2|93916.2|93964.8|93914.8|14
1651638540000|2022-05-04 04:29:00|93965.4|93915.4|93963.6|93913.6|93965.5|93915.5|93962|93912|23
1651638550000|2022-05-04 04:29:10|93962.9|93912.9|93964.6|93914.6|93964.6|93914.6|93962.9|93912.9|7
1651638560000|2022-05-04 04:29:20|93964.9|93914.9|93965.4|93915.4|93967.3|93917.3|93961.3|93911.3|17
1651638570000|2022-05-04 04:29:30|93965.3|93915.3|93966.3|93916.3|93966.6|93916.6|93965|93915|11
1651638580000|2022-05-04 04:29:40|93966|93916|93965|93915|93966|93916|93965|93915|6
1651638590000|2022-05-04 04:29:50|93964.9|93914.9|93955.6|93905.6|93965|93915|93954.7|93904.7|22
1651638600000|2022-05-04 04:30:00|93955.9|93905.9|93957.2|93907.2|93961.3|93911.3|93955.4|93905.4|22
1651638610000|2022-05-04 04:30:10|93957.6|93907.6|93955.1|93905.1|93957.7|93907.7|93953.7|93903.7|15
1651638620000|2022-05-04 04:30:20|93955.3|93905.3|93955.5|93905.5|93955.8|93905.8|93955|93905|19
1651638630000|2022-05-04 04:30:30|93955.8|93905.8|93957.5|93907.5|93957.8|93907.8|93955.8|93905.8|11
1651638640000|2022-05-04 04:30:40|93957.7|93907.7|93960.4|93910.4|93961.8|93911.8|93953.5|93903.5|27
1651638650000|2022-05-04 04:30:50|93960.8|93910.8|93958.5|93908.5|93962.3|93912.3|93958.4|93908.4|30
1651638660000|2022-05-04 04:31:00|93958.6|93908.6|93955|93905|93959.2|93909.2|93954.5|93904.5|10
1651638670000|2022-05-04 04:31:10|93956|93906|93956.4|93906.4|93957.1|93907.1|93955.3|93905.3|27
1651638680000|2022-05-04 04:31:20|93956.5|93906.5|93958.7|93908.7|93958.7|93908.7|93955.9|93905.9|22
1651638690000|2022-05-04 04:31:30|93959|93909|93954.4|93904.4|93959|93909|93953.4|93903.4|10
1651638700000|2022-05-04 04:31:40|93955.6|93905.6|93955.6|93905.6|93955.6|93905.6|93955.6|93905.6|1
1651638710000|2022-05-04 04:31:50|93956.6|93906.6|93960.1|93910.1|93960.3|93910.3|93956.6|93906.6|7
1651638720000|2022-05-04 04:32:00|93959.8|93909.8|93953.1|93903.1|93959.8|93909.8|93953.1|93903.1|2
1651638730000|2022-05-04 04:32:10|93955.1|93905.1|93956.9|93906.9|93956.9|93906.9|93955.1|93905.1|4
1651638740000|2022-05-04 04:32:20|93956.3|93906.3|93952|93902|93959.2|93909.2|93952|93902|7
1651638750000|2022-05-04 04:32:30|93954.2|93904.2|93959.7|93909.7|93960.9|93910.9|93954.2|93904.2|15
1651638760000|2022-05-04 04:32:40|93965.1|93915.1|93971.2|93921.2|93977.9|93927.9|93965.1|93915.1|31
1651638770000|2022-05-04 04:32:50|93970.9|93920.9|93970|93920|93971.1|93921.1|93967.8|93917.8|19
1651638780000|2022-05-04 04:33:00|93969.9|93919.9|93969.7|93919.7|93970.9|93920.9|93969.7|93919.7|13
1651638790000|2022-05-04 04:33:10|93969.8|93919.8|93971.9|93921.9|93971.9|93921.9|93969.8|93919.8|17
1651638800000|2022-05-04 04:33:20|93973.7|93923.7|93977.1|93927.1|93981.9|93931.9|93973.7|93923.7|42
1651638810000|2022-05-04 04:33:30|93977.2|93927.2|93978.5|93928.5|93978.9|93928.9|93977.1|93927.1|30
1651638820000|2022-05-04 04:33:40|93978.3|93928.3|93976.4|93926.4|93978.4|93928.4|93976.4|93926.4|19
1651638830000|2022-05-04 04:33:50|93976.7|93926.7|93975.3|93925.3|93978|93928|93973.7|93923.7|18
1651638840000|2022-05-04 04:34:00|93974.9|93924.9|93968|93918|93976.3|93926.3|93962.8|93912.8|42
1651638850000|2022-05-04 04:34:10|93966.8|93916.8|93972.3|93922.3|93973.2|93923.2|93966.2|93916.2|46
1651638860000|2022-05-04 04:34:20|93973.9|93923.9|93979.7|93929.7|93981.7|93931.7|93972.7|93922.7|41
1651638870000|2022-05-04 04:34:30|93978.4|93928.4|93978.6|93928.6|93981.2|93931.2|93978.4|93928.4|29
1651638880000|2022-05-04 04:34:40|93978.5|93928.5|93977.1|93927.1|93980|93930|93974.8|93924.8|40
1651638890000|2022-05-04 04:34:50|93977.2|93927.2|93980|93930|93982|93932|93977|93927|34
1651638900000|2022-05-04 04:35:00|93980.4|93930.4|93980.2|93930.2|93980.7|93930.7|93975.9|93925.9|26
1651638910000|2022-05-04 04:35:10|93980.1|93930.1|93979.9|93929.9|93980.9|93930.9|93977.8|93927.8|25
1651638920000|2022-05-04 04:35:20|93979.7|93929.7|93977.8|93927.8|93981.1|93931.1|93977.6|93927.6|23
1651638930000|2022-05-04 04:35:30|93978.3|93928.3|93976.5|93926.5|93980.7|93930.7|93976.4|93926.4|24
1651638940000|2022-05-04 04:35:40|93976.4|93926.4|93978.4|93928.4|93978.7|93928.7|93975.4|93925.4|36
1651638950000|2022-05-04 04:35:50|93978.7|93928.7|93980.3|93930.3|93980.5|93930.5|93978.2|93928.2|23
1651638960000|2022-05-04 04:36:00|93980.4|93930.4|93976.1|93926.1|93983.4|93933.4|93975.9|93925.9|30
1651638970000|2022-05-04 04:36:10|93976.8|93926.8|93979|93929|93981.3|93931.3|93976.8|93926.8|28
1651638980000|2022-05-04 04:36:20|93979.1|93929.1|93983.3|93933.3|93984.1|93934.1|93978.7|93928.7|30
1651638990000|2022-05-04 04:36:30|93983.7|93933.7|93979.4|93929.4|93985.7|93935.7|93979.2|93929.2|20
1651639000000|2022-05-04 04:36:40|93979.9|93929.9|93978.7|93928.7|93980.5|93930.5|93978.7|93928.7|22
1651639010000|2022-05-04 04:36:50|93978.9|93928.9|93975.6|93925.6|93980.9|93930.9|93975.6|93925.6|23
1651639020000|2022-05-04 04:37:00|93976|93926|93978.9|93928.9|93978.9|93928.9|93976|93926|21
1651639030000|2022-05-04 04:37:10|93978.6|93928.6|93976.1|93926.1|93980.9|93930.9|93976.1|93926.1|16
1651639040000|2022-05-04 04:37:20|93976.6|93926.6|93978.1|93928.1|93978.9|93928.9|93975.8|93925.8|22
1651639050000|2022-05-04 04:37:30|93978.2|93928.2|93971|93921|93978.2|93928.2|93969.4|93919.4|29
1651639060000|2022-05-04 04:37:40|93970.7|93920.7|93971.8|93921.8|93973.2|93923.2|93970.7|93920.7|17
1651639070000|2022-05-04 04:37:50|93971.5|93921.5|93972|93922|93972|93922|93970.2|93920.2|27
1651639080000|2022-05-04 04:38:00|93972.1|93922.1|93971.3|93921.3|93973.5|93923.5|93969.5|93919.5|30
1651639090000|2022-05-04 04:38:10|93971.1|93921.1|93974.2|93924.2|93974.2|93924.2|93970.7|93920.7|28
1651639100000|2022-05-04 04:38:20|93974.4|93924.4|93971.3|93921.3|93974.4|93924.4|93971.3|93921.3|22
1651639110000|2022-05-04 04:38:30|93971.4|93921.4|93969.3|93919.3|93971.4|93921.4|93966|93916|21
1651639120000|2022-05-04 04:38:40|93969|93919|93969.8|93919.8|93970.7|93920.7|93968.8|93918.8|16
1651639130000|2022-05-04 04:38:50|93966.3|93916.3|93963.1|93913.1|93966.5|93916.5|93958.3|93908.3|37
1651639140000|2022-05-04 04:39:00|93963.2|93913.2|93960.6|93910.6|93963.2|93913.2|93960|93910|34
1651639150000|2022-05-04 04:39:10|93960.8|93910.8|93961.4|93911.4|93965.4|93915.4|93958.6|93908.6|30
1651639160000|2022-05-04 04:39:20|93962.2|93912.2|93960.8|93910.8|93963.3|93913.3|93960.4|93910.4|34
1651639170000|2022-05-04 04:39:30|93960.6|93910.6|93960.9|93910.9|93962|93912|93957.7|93907.7|18
1651639180000|2022-05-04 04:39:40|93961|93911|93963|93913|93963.6|93913.6|93960.3|93910.3|25
1651639190000|2022-05-04 04:39:50|93962.4|93912.4|93959.8|93909.8|93962.4|93912.4|93959.4|93909.4|30
1651639200000|2022-05-04 04:40:00|93959.4|93909.4|93960.7|93910.7|93961.5|93911.5|93956.8|93906.8|25
1651639210000|2022-05-04 04:40:10|93960.5|93910.5|93962.3|93912.3|93962.9|93912.9|93958.7|93908.7|23
1651639220000|2022-05-04 04:40:20|93967.5|93917.5|93966.4|93916.4|93967.5|93917.5|93961.7|93911.7|39
1651639230000|2022-05-04 04:40:30|93966.2|93916.2|93966.1|93916.1|93969|93919|93963.9|93913.9|27
1651639240000|2022-05-04 04:40:40|93966.6|93916.6|93966.6|93916.6|93969.9|93919.9|93965.9|93915.9|26
1651639250000|2022-05-04 04:40:50|93966|93916|93966.9|93916.9|93968.9|93918.9|93965.6|93915.6|27
1651639260000|2022-05-04 04:41:00|93967|93917|93965.7|93915.7|93968.7|93918.7|93965.5|93915.5|25
1651639270000|2022-05-04 04:41:10|93965.5|93915.5|93971.9|93921.9|93973.2|93923.2|93965.5|93915.5|34
1651639280000|2022-05-04 04:41:20|93972.3|93922.3|93964.3|93914.3|93975.3|93925.3|93963.1|93913.1|33
1651639290000|2022-05-04 04:41:30|93963.7|93913.7|93963.8|93913.8|93967.6|93917.6|93963.3|93913.3|37
1651639300000|2022-05-04 04:41:40|93964|93914|93964.4|93914.4|93965.8|93915.8|93963.7|93913.7|23
1651639310000|2022-05-04 04:41:50|93964.2|93914.2|93965.3|93915.3|93966.6|93916.6|93964.2|93914.2|35
1651639320000|2022-05-04 04:42:00|93966.4|93916.4|93966.9|93916.9|93970.9|93920.9|93965.4|93915.4|34
1651639330000|2022-05-04 04:42:10|93966.7|93916.7|93967.4|93917.4|93968.4|93918.4|93966.4|93916.4|20
1651639340000|2022-05-04 04:42:20|93967.6|93917.6|93966.6|93916.6|93971.4|93921.4|93966.1|93916.1|20
1651639350000|2022-05-04 04:42:30|93965.9|93915.9|93966.9|93916.9|93968.3|93918.3|93965.1|93915.1|21
1651639360000|2022-05-04 04:42:40|93967|93917|93963|93913|93967.6|93917.6|93962.4|93912.4|15
1651639370000|2022-05-04 04:42:50|93962.8|93912.8|93965.7|93915.7|93966.8|93916.8|93962.6|93912.6|19
1651639380000|2022-05-04 04:43:00|93965.9|93915.9|93966.9|93916.9|93967.8|93917.8|93962.5|93912.5|22
1651639390000|2022-05-04 04:43:10|93966.6|93916.6|93967.8|93917.8|93971.7|93921.7|93966.6|93916.6|48
1651639400000|2022-05-04 04:43:20|93968.7|93918.7|93965.3|93915.3|93969.4|93919.4|93965.3|93915.3|25
1651639410000|2022-05-04 04:43:30|93965.9|93915.9|93968.6|93918.6|93971|93921|93965.9|93915.9|34
1651639420000|2022-05-04 04:43:40|93968.3|93918.3|93964|93914|93971.2|93921.2|93957.8|93907.8|42
1651639430000|2022-05-04 04:43:50|93963.4|93913.4|93965.4|93915.4|93965.4|93915.4|93962.3|93912.3|33
1651639440000|2022-05-04 04:44:00|93966.1|93916.1|93966.8|93916.8|93968.9|93918.9|93965.1|93915.1|33
1651639450000|2022-05-04 04:44:10|93966.3|93916.3|93966.6|93916.6|93968.7|93918.7|93966.3|93916.3|21
1651639460000|2022-05-04 04:44:20|93966.5|93916.5|93964.5|93914.5|93966.9|93916.9|93964|93914|17
1651639470000|2022-05-04 04:44:30|93964.7|93914.7|93967|93917|93967|93917|93964.7|93914.7|21
1651639480000|2022-05-04 04:44:40|93967.9|93917.9|93965.3|93915.3|93967.9|93917.9|93961.9|93911.9|33
1651639490000|2022-05-04 04:44:50|93964.9|93914.9|93963.6|93913.6|93966|93916|93961.9|93911.9|27
1651639500000|2022-05-04 04:45:00|93963.9|93913.9|93968.9|93918.9|93968.9|93918.9|93963.8|93913.8|22
1651639510000|2022-05-04 04:45:10|93969|93919|93972.4|93922.4|93972.7|93922.7|93967.3|93917.3|36
1651639520000|2022-05-04 04:45:20|93972.2|93922.2|93972.9|93922.9|93973.4|93923.4|93972.1|93922.1|15
1651639530000|2022-05-04 04:45:30|93972.7|93922.7|93971.9|93921.9|93972.7|93922.7|93970.8|93920.8|17
1651639540000|2022-05-04 04:45:40|93971.8|93921.8|93970.3|93920.3|93972.1|93922.1|93968.9|93918.9|19
1651639550000|2022-05-04 04:45:50|93970.2|93920.2|93973.6|93923.6|93973.6|93923.6|93970|93920|15
1651639560000|2022-05-04 04:46:00|93973.5|93923.5|93970.3|93920.3|93973.9|93923.9|93968.7|93918.7|18
1651639570000|2022-05-04 04:46:10|93970.9|93920.9|93971.6|93921.6|93972.7|93922.7|93970.7|93920.7|20
1651639580000|2022-05-04 04:46:20|93972.3|93922.3|93972.2|93922.2|93973.8|93923.8|93971|93921|17
1651639590000|2022-05-04 04:46:30|93972.7|93922.7|93972.8|93922.8|93973|93923|93971.3|93921.3|13
1651639600000|2022-05-04 04:46:40|93972.7|93922.7|93972.4|93922.4|93973.3|93923.3|93972.4|93922.4|11
1651639610000|2022-05-04 04:46:50|93973.3|93923.3|93970.3|93920.3|93973.5|93923.5|93968.9|93918.9|7
1651639620000|2022-05-04 04:47:00|93970.1|93920.1|93973.5|93923.5|93974|93924|93970.1|93920.1|16
1651639630000|2022-05-04 04:47:10|93973|93923|93970|93920|93973.4|93923.4|93968.7|93918.7|16
1651639640000|2022-05-04 04:47:20|93970.5|93920.5|93968.8|93918.8|93970.9|93920.9|93966.7|93916.7|18
1651639650000|2022-05-04 04:47:30|93969|93919|93970.6|93920.6|93971.3|93921.3|93968.5|93918.5|13
1651639660000|2022-05-04 04:47:40|93970.5|93920.5|93960.9|93910.9|93970.5|93920.5|93960.7|93910.7|19
1651639670000|2022-05-04 04:47:50|93960.4|93910.4|93964.8|93914.8|93965.7|93915.7|93959.2|93909.2|19
1651639680000|2022-05-04 04:48:00|93965|93915|93962.3|93912.3|93965.5|93915.5|93961.2|93911.2|18
1651639690000|2022-05-04 04:48:10|93962.5|93912.5|93962.4|93912.4|93964.7|93914.7|93961.6|93911.6|12
1651639700000|2022-05-04 04:48:20|93963.1|93913.1|93963.9|93913.9|93964.4|93914.4|93962.4|93912.4|9
1651639710000|2022-05-04 04:48:30|93963.6|93913.6|93961.4|93911.4|93963.9|93913.9|93957.9|93907.9|13
1651639720000|2022-05-04 04:48:40|93960.2|93910.2|93959.8|93909.8|93961.4|93911.4|93959.3|93909.3|34
1651639730000|2022-05-04 04:48:50|93959.9|93909.9|93960.6|93910.6|93960.9|93910.9|93955.6|93905.6|20
1651639740000|2022-05-04 04:49:00|93960.4|93910.4|93960.7|93910.7|93961.1|93911.1|93959.7|93909.7|18
1651639750000|2022-05-04 04:49:10|93960.8|93910.8|93964.6|93914.6|93965|93915|93957.7|93907.7|28
1651639760000|2022-05-04 04:49:20|93964.4|93914.4|93961.6|93911.6|93965.4|93915.4|93958.6|93908.6|31
1651639770000|2022-05-04 04:49:30|93961.3|93911.3|93963.8|93913.8|93963.9|93913.9|93961.2|93911.2|23
1651639780000|2022-05-04 04:49:40|93963.7|93913.7|93963.4|93913.4|93964|93914|93962.8|93912.8|16
1651639790000|2022-05-04 04:49:50|93963.7|93913.7|93964.5|93914.5|93964.5|93914.5|93962.9|93912.9|19
1651639800000|2022-05-04 04:50:00|93965|93915|93965.9|93915.9|93965.9|93915.9|93963.9|93913.9|16
1651639810000|2022-05-04 04:50:10|93965.4|93915.4|93962.9|93912.9|93966.7|93916.7|93961.6|93911.6|11
1651639820000|2022-05-04 04:50:20|93963.1|93913.1|93965.1|93915.1|93965.1|93915.1|93961.9|93911.9|30
1651639830000|2022-05-04 04:50:30|93965|93915|93963.4|93913.4|93966.7|93916.7|93961.6|93911.6|19
1651639840000|2022-05-04 04:50:40|93963.9|93913.9|93963.3|93913.3|93964.6|93914.6|93961.9|93911.9|26
1651639850000|2022-05-04 04:50:50|93963.9|93913.9|93965.2|93915.2|93965.8|93915.8|93962.9|93912.9|34
1651639860000|2022-05-04 04:51:00|93965|93915|93967.3|93917.3|93968.4|93918.4|93965|93915|31
1651639870000|2022-05-04 04:51:10|93967.5|93917.5|93963.1|93913.1|93967.7|93917.7|93963.1|93913.1|15
1651639880000|2022-05-04 04:51:20|93963.4|93913.4|93968.1|93918.1|93969.1|93919.1|93963.4|93913.4|24
1651639890000|2022-05-04 04:51:30|93953.7|93903.7|93968.7|93918.7|93969.9|93919.9|93953.7|93903.7|32
1651639900000|2022-05-04 04:51:40|93968.9|93918.9|93968.8|93918.8|93971.7|93921.7|93967.8|93917.8|28
1651639910000|2022-05-04 04:51:50|93964.9|93914.9|93966.6|93916.6|93967.4|93917.4|93963.7|93913.7|21
1651639920000|2022-05-04 04:52:00|93966.3|93916.3|93968.9|93918.9|93969.7|93919.7|93964.6|93914.6|21
1651639930000|2022-05-04 04:52:10|93968.8|93918.8|93975.7|93925.7|93975.7|93925.7|93964.2|93914.2|28
1651639940000|2022-05-04 04:52:20|93975.6|93925.6|93978.7|93928.7|93981.5|93931.5|93975.6|93925.6|40
1651639950000|2022-05-04 04:52:30|93979.1|93929.1|93979.4|93929.4|93981.4|93931.4|93977.4|93927.4|31
1651639960000|2022-05-04 04:52:40|93979.1|93929.1|93978|93928|93980.1|93930.1|93976.6|93926.6|20
1651639970000|2022-05-04 04:52:50|93977.7|93927.7|93976.2|93926.2|93979.2|93929.2|93976|93926|22
1651639980000|2022-05-04 04:53:00|93976.3|93926.3|93977.3|93927.3|93978.5|93928.5|93972.7|93922.7|28
1651639990000|2022-05-04 04:53:10|93976.9|93926.9|93980.5|93930.5|93980.6|93930.6|93976.9|93926.9|19
1651640000000|2022-05-04 04:53:20|93980.3|93930.3|93977.5|93927.5|93980.4|93930.4|93975.2|93925.2|23
1651640010000|2022-05-04 04:53:30|93976.7|93926.7|93975.5|93925.5|93976.7|93926.7|93975.5|93925.5|15
1651640020000|2022-05-04 04:53:40|93975.4|93925.4|93978.5|93928.5|93978.6|93928.6|93974.9|93924.9|16
1651640030000|2022-05-04 04:53:50|93978.2|93928.2|93976.2|93926.2|93978.4|93928.4|93972.6|93922.6|13
1651640040000|2022-05-04 04:54:00|93976.8|93926.8|93978.1|93928.1|93978.2|93928.2|93975.8|93925.8|24
1651640050000|2022-05-04 04:54:10|93978.3|93928.3|93972.4|93922.4|93978.3|93928.3|93968.4|93918.4|19
1651640060000|2022-05-04 04:54:20|93976.1|93926.1|93980.5|93930.5|93980.5|93930.5|93974.3|93924.3|23
1651640070000|2022-05-04 04:54:30|93980.3|93930.3|93978.4|93928.4|93981.5|93931.5|93977.4|93927.4|21
1651640080000|2022-05-04 04:54:40|93981|93931|93983.7|93933.7|93984|93934|93980.3|93930.3|23
1651640090000|2022-05-04 04:54:50|93983.5|93933.5|93984.8|93934.8|93985.3|93935.3|93982|93932|20
1651640100000|2022-05-04 04:55:00|93984.6|93934.6|93978.8|93928.8|93984.6|93934.6|93972.2|93922.2|27
1651640110000|2022-05-04 04:55:10|93977.6|93927.6|93978.5|93928.5|93980.8|93930.8|93977.4|93927.4|20
1651640120000|2022-05-04 04:55:20|93977.9|93927.9|93975.8|93925.8|93979.3|93929.3|93973.5|93923.5|22
1651640130000|2022-05-04 04:55:30|93970.4|93920.4|93968.4|93918.4|93973.2|93923.2|93965.2|93915.2|36
1651640140000|2022-05-04 04:55:40|93966|93916|93974.6|93924.6|93975.4|93925.4|93966|93916|42
1651640150000|2022-05-04 04:55:50|93973|93923|93972.4|93922.4|93973.7|93923.7|93971.2|93921.2|16
1651640160000|2022-05-04 04:56:00|93971.9|93921.9|93970.8|93920.8|93973.1|93923.1|93965.2|93915.2|20
1651640170000|2022-05-04 04:56:10|93970.3|93920.3|93969|93919|93971.5|93921.5|93969|93919|19
1651640180000|2022-05-04 04:56:20|93967.8|93917.8|93971.8|93921.8|93973.1|93923.1|93967.8|93917.8|21
1651640190000|2022-05-04 04:56:30|93977.3|93927.3|93977.8|93927.8|93980.6|93930.6|93970.4|93920.4|33
1651640200000|2022-05-04 04:56:40|93977.4|93927.4|93978.9|93928.9|93979.6|93929.6|93973.4|93923.4|17
1651640210000|2022-05-04 04:56:50|93978.6|93928.6|93975.6|93925.6|93984|93934|93974.1|93924.1|37
1651640220000|2022-05-04 04:57:00|93976|93926|93977.5|93927.5|93977.5|93927.5|93974|93924|17
1651640230000|2022-05-04 04:57:10|93977|93927|93979.4|93929.4|93979.4|93929.4|93976.3|93926.3|23
1651640240000|2022-05-04 04:57:20|93979.2|93929.2|93977.1|93927.1|93979.2|93929.2|93975.7|93925.7|27
1651640250000|2022-05-04 04:57:30|93977.4|93927.4|93978.5|93928.5|93978.9|93928.9|93976.5|93926.5|21
1651640260000|2022-05-04 04:57:40|93978.7|93928.7|93978.5|93928.5|93978.9|93928.9|93976.5|93926.5|16
1651640270000|2022-05-04 04:57:50|93977.6|93927.6|93977.2|93927.2|93977.8|93927.8|93973.8|93923.8|12
1651640280000|2022-05-04 04:58:00|93979.5|93929.5|93974.4|93924.4|93979.5|93929.5|93974.3|93924.3|30
1651640290000|2022-05-04 04:58:10|93959.2|93909.2|93972.8|93922.8|93979.4|93929.4|93959.2|93909.2|42
1651640300000|2022-05-04 04:58:20|93974.1|93924.1|93976.2|93926.2|93976.5|93926.5|93970.4|93920.4|38
1651640310000|2022-05-04 04:58:30|93977.3|93927.3|93973.4|93923.4|93980|93930|93972.7|93922.7|32
1651640320000|2022-05-04 04:58:40|93973.2|93923.2|93971.2|93921.2|93976.7|93926.7|93970.4|93920.4|25
1651640330000|2022-05-04 04:58:50|93972.8|93922.8|93975|93925|93975.4|93925.4|93972.4|93922.4|25
1651640340000|2022-05-04 04:59:00|93974.7|93924.7|93975.8|93925.8|93976.7|93926.7|93969.1|93919.1|31
1651640350000|2022-05-04 04:59:10|93975|93925|93974.9|93924.9|93978|93928|93974.2|93924.2|26
1651640360000|2022-05-04 04:59:20|93975.1|93925.1|93976.4|93926.4|93976.4|93926.4|93974.3|93924.3|17
1651640370000|2022-05-04 04:59:30|93976.9|93926.9|93973.6|93923.6|93977|93927|93970.8|93920.8|22
1651640380000|2022-05-04 04:59:40|93974.4|93924.4|93974.9|93924.9|93974.9|93924.9|93972.6|93922.6|22
1651640390000|2022-05-04 04:59:50|93974.4|93924.4|93980.8|93930.8|93981.1|93931.1|93974.4|93924.4|28
1651640400000|2022-05-04 05:00:00|93981.9|93931.9|93883|93833|93981.9|93931.9|93874.7|93789.7|72
1651640410000|2022-05-04 05:00:10|93882.6|93832.6|93886.6|93836.6|93888.1|93838.1|93874.9|93824.9|55
1651640420000|2022-05-04 05:00:20|93885.4|93835.4|93882.5|93832.5|93886.4|93836.4|93879.1|93829.1|24
1651640430000|2022-05-04 05:00:30|93883.1|93833.1|93881.1|93831.1|93883.1|93833.1|93879.3|93829.3|11
1651640440000|2022-05-04 05:00:40|93880.4|93830.4|93881.9|93831.9|93881.9|93831.9|93877.7|93827.7|17
1651640450000|2022-05-04 05:00:50|93882.3|93832.3|93895.3|93845.3|93896.3|93846.3|93881.8|93831.8|38
1651640460000|2022-05-04 05:01:00|93895.7|93845.7|93905.8|93855.8|93906.7|93856.7|93892.9|93842.9|45
1651640470000|2022-05-04 05:01:10|93905.6|93855.6|93902.9|93852.9|93905.6|93855.6|93894.8|93844.8|39
1651640480000|2022-05-04 05:01:20|93902.7|93852.7|93900.5|93850.5|93905|93855|93899.3|93849.3|21
1651640490000|2022-05-04 05:01:30|93901.3|93851.3|93914.1|93864.1|93917.9|93867.9|93901|93851|46
1651640500000|2022-05-04 05:01:40|93916.5|93866.5|93922.7|93872.7|93932.1|93882.1|93912.2|93862.2|48
1651640510000|2022-05-04 05:01:50|93919.4|93869.4|93934.2|93884.2|93941.6|93891.6|93919.4|93869.4|53
1651640520000|2022-05-04 05:02:00|93934.3|93884.3|93939.1|93889.1|93945.1|93895.1|93933.4|93883.4|66
1651640530000|2022-05-04 05:02:10|93939.6|93889.6|93950.1|93900.1|93955.8|93905.8|93938.9|93888.9|50
1651640540000|2022-05-04 05:02:20|93951.8|93901.8|93944.2|93894.2|93957.6|93907.6|93938.6|93888.6|56
1651640550000|2022-05-04 05:02:30|93944.3|93894.3|93933.1|93883.1|93956.4|93906.4|93931|93881|51
1651640560000|2022-05-04 05:02:40|93933.4|93883.4|93936.2|93886.2|93948.8|93898.8|93930.9|93880.9|52
1651640570000|2022-05-04 05:02:50|93935.9|93885.9|93933.2|93883.2|93945.5|93895.5|93930.2|93880.2|59
1651640580000|2022-05-04 05:03:00|93933.9|93883.9|93945.6|93895.6|93949.4|93899.4|93929.9|93879.9|52
1651640590000|2022-05-04 05:03:10|93944.2|93894.2|93935.5|93885.5|93957.4|93907.4|93930.5|93880.5|51
1651640600000|2022-05-04 05:03:20|93934.7|93884.7|93930.2|93880.2|93939.2|93889.2|93927.8|93877.8|55
1651640610000|2022-05-04 05:03:30|93931|93881|93936.8|93886.8|93947.6|93897.6|93931|93881|49
1651640620000|2022-05-04 05:03:40|93932.5|93882.5|93939.5|93889.5|93945.2|93895.2|93930.9|93880.9|36
1651640630000|2022-05-04 05:03:50|93937.2|93887.2|93944.4|93894.4|93953|93903|93931.1|93881.1|51
1651640640000|2022-05-04 05:04:00|93941.8|93891.8|93969.4|93919.4|93984.5|93934.5|93941.6|93891.6|63
1651640650000|2022-05-04 05:04:10|93968.9|93918.9|93951.3|93901.3|93982.5|93932.5|93950.2|93900.2|53
1651640660000|2022-05-04 05:04:20|93951.2|93901.2|93946.5|93896.5|93952.1|93902.1|93946.1|93896.1|31
1651640670000|2022-05-04 05:04:30|93947.8|93897.8|93953.2|93903.2|93955.1|93905.1|93947.8|93897.8|26
1651640680000|2022-05-04 05:04:40|93954.8|93904.8|93956.9|93906.9|93956.9|93906.9|93953.3|93903.3|25
1651640690000|2022-05-04 05:04:50|93957.2|93907.2|93949|93899|93957.2|93907.2|93946.4|93896.4|34
1651640700000|2022-05-04 05:05:00|93949.2|93899.2|93911.7|93861.7|93949.3|93899.3|93908.9|93858.9|57
1651640710000|2022-05-04 05:05:10|93911|93861|93911.1|93861.1|93914.1|93864.1|93909.8|93859.8|27
1651640720000|2022-05-04 05:05:20|93911.2|93861.2|93917.3|93867.3|93918.6|93868.6|93911.2|93861.2|19
1651640730000|2022-05-04 05:05:30|93917.5|93867.5|93919.2|93869.2|93921.5|93871.5|93916.3|93866.3|15
1651640740000|2022-05-04 05:05:40|93919.3|93869.3|93917.2|93867.2|93919.5|93869.5|93915.9|93865.9|12
1651640750000|2022-05-04 05:05:50|93917.7|93867.7|93914.3|93864.3|93920|93870|93914.3|93864.3|11
1651640760000|2022-05-04 05:06:00|93915|93865|93914.3|93864.3|93916|93866|93912.6|93862.6|16
1651640770000|2022-05-04 05:06:10|93913.9|93863.9|93910.3|93860.3|93918.1|93868.1|93910.1|93860.1|32
1651640780000|2022-05-04 05:06:20|93911.3|93861.3|93911.6|93861.6|93912.8|93862.8|93907.3|93857.3|24
1651640790000|2022-05-04 05:06:30|93912.6|93862.6|93909.2|93859.2|93913.6|93863.6|93909.2|93859.2|23
1651640800000|2022-05-04 05:06:40|93908.7|93858.7|93907|93857|93909.8|93859.8|93907|93857|22
1651640810000|2022-05-04 05:06:50|93906.8|93856.8|93909.9|93859.9|93910.5|93860.5|93906.4|93856.4|28
1651640820000|2022-05-04 05:07:00|93909.7|93859.7|93906|93856|93909.7|93859.7|93905.5|93855.5|15
1651640830000|2022-05-04 05:07:10|93905.9|93855.9|93907|93857|93908.3|93858.3|93905.8|93855.8|20
1651640840000|2022-05-04 05:07:20|93906.8|93856.8|93903|93853|93907.2|93857.2|93902.9|93852.9|23
1651640850000|2022-05-04 05:07:30|93903.1|93853.1|93903.2|93853.2|93904.3|93854.3|93900.9|93850.9|16
1651640860000|2022-05-04 05:07:40|93903|93853|93900.2|93850.2|93903|93853|93900.2|93850.2|14
1651640870000|2022-05-04 05:07:50|93905.9|93855.9|93899.2|93849.2|93905.9|93855.9|93897.9|93847.9|24
1651640880000|2022-05-04 05:08:00|93898.9|93848.9|93886.9|93836.9|93898.9|93848.9|93886.8|93836.8|39
1651640890000|2022-05-04 05:08:10|93886.2|93836.2|93892|93842|93893.1|93843.1|93885.4|93835.4|34
1651640900000|2022-05-04 05:08:20|93891|93841|93891.1|93841.1|93892.2|93842.2|93889.8|93839.8|12
1651640910000|2022-05-04 05:08:30|93891.6|93841.6|93899.2|93849.2|93900|93850|93891.6|93841.6|31
1651640920000|2022-05-04 05:08:40|93899|93849|93897.2|93847.2|93899.6|93849.6|93897|93847|21
1651640930000|2022-05-04 05:08:50|93897.5|93847.5|93898.1|93848.1|93898.1|93848.1|93897.5|93847.5|11
1651640940000|2022-05-04 05:09:00|93900.1|93850.1|93898.9|93848.9|93900.8|93850.8|93898.7|93848.7|15
1651640950000|2022-05-04 05:09:10|93898.8|93848.8|93899.9|93849.9|93899.9|93849.9|93898.8|93848.8|8
1651640960000|2022-05-04 05:09:20|93899.8|93849.8|93899.4|93849.4|93900.8|93850.8|93899.3|93849.3|10
1651640970000|2022-05-04 05:09:30|93904.2|93854.2|93903.4|93853.4|93904.2|93854.2|93902.7|93852.7|16
1651640980000|2022-05-04 05:09:40|93903.3|93853.3|93901.1|93851.1|93903.9|93853.9|93901.1|93851.1|5
1651640990000|2022-05-04 05:09:50|93901.5|93851.5|93904.6|93854.6|93904.6|93854.6|93901.5|93851.5|9
1651641000000|2022-05-04 05:10:00|93904|93854|93906.1|93856.1|93907.1|93857.1|93901|93851|22
1651641010000|2022-05-04 05:10:10|93906|93856|93901.1|93851.1|93906|93856|93900|93850|12
1651641020000|2022-05-04 05:10:20|93904.1|93854.1|93903.6|93853.6|93904.1|93854.1|93900.6|93850.6|24
1651641030000|2022-05-04 05:10:30|93903.7|93853.7|93902.4|93852.4|93903.7|93853.7|93900.9|93850.9|21
1651641040000|2022-05-04 05:10:40|93902.2|93852.2|93902|93852|93902.8|93852.8|93902|93852|6
1651641050000|2022-05-04 05:10:50|93901.6|93851.6|93903|93853|93904.6|93854.6|93901.4|93851.4|16
1651641060000|2022-05-04 05:11:00|93902.4|93852.4|93907.1|93857.1|93907.9|93857.9|93902.4|93852.4|21
1651641070000|2022-05-04 05:11:10|93906.4|93856.4|93918.8|93868.8|93972.6|93877.7|93906.4|93830.6|70
1651641080000|2022-05-04 05:11:20|93918.9|93868.9|93926.5|93876.5|93932.6|93882.6|93917.9|93867.9|50
1651641090000|2022-05-04 05:11:30|93927.1|93877.1|93927.6|93877.6|93928|93878|93920.7|93870.7|34
1651641100000|2022-05-04 05:11:40|93927.5|93877.5|93930.2|93880.2|93936.9|93886.9|93919.5|93869.5|52
1651641110000|2022-05-04 05:11:50|93930.8|93880.8|93927.3|93877.3|93934.7|93884.7|93919.6|93869.6|50
1651641120000|2022-05-04 05:12:00|93927.1|93877.1|93922.6|93872.6|93927.2|93877.2|93922|93872|26
1651641130000|2022-05-04 05:12:10|93924.1|93874.1|93921.6|93871.6|93924.2|93874.2|93920.5|93870.5|29
1651641140000|2022-05-04 05:12:20|93921.5|93871.5|93909.8|93859.8|93922.7|93872.7|93905.7|93855.7|58
1651641150000|2022-05-04 05:12:30|93910|93860|93906.4|93856.4|93913.5|93863.5|93905.5|93855.5|50
1651641160000|2022-05-04 05:12:40|93906.5|93856.5|93906.5|93856.5|93961.2|93877.4|93900.9|93812.1|75
1651641170000|2022-05-04 05:12:50|93905.2|93855.2|93922.7|93872.7|93923.4|93873.4|93905.2|93855.2|65
1651641180000|2022-05-04 05:13:00|93922.6|93872.6|93919|93869|93923.4|93873.4|93917.8|93867.8|46
1651641190000|2022-05-04 05:13:10|93921.4|93871.4|93920.4|93870.4|93921.4|93871.4|93916.5|93866.5|33
1651641200000|2022-05-04 05:13:20|93920.5|93870.5|93917.9|93867.9|93922.9|93872.9|93913|93863|47
1651641210000|2022-05-04 05:13:30|93918.9|93868.9|93927.1|93877.1|93927.9|93877.9|93918.9|93868.9|47
1651641220000|2022-05-04 05:13:40|93926.7|93876.7|93925.8|93875.8|93929.5|93879.5|93920.8|93870.8|49
1651641230000|2022-05-04 05:13:50|93925.7|93875.7|93916.8|93866.8|93927.3|93877.3|93916.8|93866.8|31
1651641240000|2022-05-04 05:14:00|93917.9|93867.9|93917.2|93867.2|93923.4|93873.4|93915.5|93865.5|22
1651641250000|2022-05-04 05:14:10|93916.3|93866.3|93916.2|93866.2|93921|93871|93915.6|93865.6|16
1651641260000|2022-05-04 05:14:20|93918.2|93868.2|93923.2|93873.2|93923.2|93873.2|93916.8|93866.8|17
1651641270000|2022-05-04 05:14:30|93921.7|93871.7|93921.6|93871.6|93927.4|93877.4|93920.5|93870.5|32
1651641280000|2022-05-04 05:14:40|93921.7|93871.7|93918.2|93868.2|93921.7|93871.7|93917.2|93867.2|27
1651641290000|2022-05-04 05:14:50|93918.8|93868.8|93919.2|93869.2|93921|93871|93917.8|93867.8|16
1651641300000|2022-05-04 05:15:00|93919.7|93869.7|93917.7|93867.7|93927.2|93877.2|93917.7|93867.7|37
1651641310000|2022-05-04 05:15:10|93917.5|93867.5|93922.4|93872.4|93924.5|93874.5|93914.1|93864.1|39
1651641320000|2022-05-04 05:15:20|93919.4|93869.4|93919.7|93869.7|93929.5|93879.5|93916.4|93866.4|45
1651641330000|2022-05-04 05:15:30|93920.5|93870.5|93918.6|93868.6|93926.5|93876.5|93917.6|93867.6|37
1651641340000|2022-05-04 05:15:40|93920.3|93870.3|93917.6|93867.6|93920.3|93870.3|93917.6|93867.6|16
1651641350000|2022-05-04 05:15:50|93918.5|93868.5|93920.8|93870.8|93921.1|93871.1|93916.1|93866.1|13
1651641360000|2022-05-04 05:16:00|93920.9|93870.9|93942.7|93892.7|93974.9|93903.8|93920.7|93845.3|28
1651641370000|2022-05-04 05:16:10|93942.5|93892.5|93944.2|93894.2|93945|93895|93940.8|93890.8|36
1651641380000|2022-05-04 05:16:20|93943.9|93893.9|93937.3|93887.3|93944.1|93894.1|93937.3|93887.3|18
1651641390000|2022-05-04 05:16:30|93937.9|93887.9|93940.2|93890.2|93940.2|93890.2|93937|93887|11
1651641400000|2022-05-04 05:16:40|93942.3|93892.3|93941.4|93891.4|93944.7|93894.7|93940.9|93890.9|23
1651641410000|2022-05-04 05:16:50|93938.1|93888.1|93942.5|93892.5|93943.3|93893.3|93938.1|93888.1|3
1651641420000|2022-05-04 05:17:00|93942|93892|93944.3|93894.3|93946.7|93896.7|93937|93887|53
1651641430000|2022-05-04 05:17:10|93944.8|93894.8|93946.8|93896.8|93950.4|93900.4|93941.4|93891.4|33
1651641440000|2022-05-04 05:17:20|93946.6|93896.6|93947.2|93897.2|93948.5|93898.5|93943.6|93893.6|20
1651641450000|2022-05-04 05:17:30|93947.3|93897.3|93944|93894|93947.3|93897.3|93938.7|93888.7|29
1651641460000|2022-05-04 05:17:40|93945|93895|93944.9|93894.9|93947.3|93897.3|93944|93894|24
1651641470000|2022-05-04 05:17:50|93944.8|93894.8|93924.3|93874.3|93944.8|93894.8|93921.4|93871.4|53
1651641480000|2022-05-04 05:18:00|93924.5|93874.5|93926.9|93876.9|93926.9|93876.9|93922.8|93872.8|34
1651641490000|2022-05-04 05:18:10|93926.4|93876.4|93928.9|93878.9|93933.8|93883.8|93924.3|93874.3|39
1651641500000|2022-05-04 05:18:20|93928.7|93878.7|93925.5|93875.5|93929.1|93879.1|93924.6|93874.6|26
1651641510000|2022-05-04 05:18:30|93924.9|93874.9|93920.7|93870.7|93925.4|93875.4|93919.9|93869.9|22
1651641520000|2022-05-04 05:18:40|93920.9|93870.9|93916.1|93866.1|93920.9|93870.9|93915.3|93865.3|18
1651641530000|2022-05-04 05:18:50|93917.7|93867.7|93913.7|93863.7|93918.3|93868.3|93913.7|93863.7|15
1651641540000|2022-05-04 05:19:00|93914.4|93864.4|93919.8|93869.8|93920.4|93870.4|93914.4|93864.4|16
1651641550000|2022-05-04 05:19:10|93921|93871|93919.8|93869.8|93921|93871|93919.8|93869.8|4
1651641560000|2022-05-04 05:19:20|93919|93869|93919|93869|93919|93869|93919|93869|1
1651641570000|2022-05-04 05:19:30|93918.9|93868.9|93915.2|93865.2|93918.9|93868.9|93905.9|93855.9|37
1651641580000|2022-05-04 05:19:40|93914.5|93864.5|93914.5|93864.5|93916|93866|93913.4|93863.4|17
1651641590000|2022-05-04 05:19:50|93914.4|93864.4|93910.4|93860.4|93914.6|93864.6|93909.7|93859.7|19
1651641600000|2022-05-04 05:20:00|93910.5|93860.5|93914.4|93864.4|93918.2|93868.2|93910.5|93860.5|27
1651641610000|2022-05-04 05:20:10|93913.6|93863.6|93914|93864|93915.4|93865.4|93913.5|93863.5|8
1651641620000|2022-05-04 05:20:20|93914.6|93864.6|93913.4|93863.4|93917.3|93867.3|93913.4|93863.4|6
1651641630000|2022-05-04 05:20:30|93909.1|93859.1|93910.9|93860.9|93912.9|93862.9|93908.2|93858.2|13
1651641640000|2022-05-04 05:20:40|93911.8|93861.8|93909.7|93859.7|93911.8|93861.8|93907.7|93857.7|24
1651641650000|2022-05-04 05:20:50|93908.8|93858.8|93916.1|93866.1|93917.2|93867.2|93908.8|93858.8|13
1651641660000|2022-05-04 05:21:00|93915.9|93865.9|93916.5|93866.5|93916.5|93866.5|93915.4|93865.4|13
1651641670000|2022-05-04 05:21:10|93915.7|93865.7|93913.3|93863.3|93918.2|93868.2|93913.3|93863.3|7
1651641680000|2022-05-04 05:21:20|93913.5|93863.5|93914.5|93864.5|93915.8|93865.8|93908.2|93858.2|21
1651641690000|2022-05-04 05:21:30|93914.6|93864.6|93916.3|93866.3|93916.5|93866.5|93913.4|93863.4|20
1651641700000|2022-05-04 05:21:40|93916.4|93866.4|93914.6|93864.6|93916.8|93866.8|93914.5|93864.5|14
1651641710000|2022-05-04 05:21:50|93918.4|93868.4|93922.6|93872.6|93922.6|93872.6|93918.3|93868.3|8
1651641720000|2022-05-04 05:22:00|93921.5|93871.5|93922.9|93872.9|93924.2|93874.2|93915.9|93865.9|25
1651641730000|2022-05-04 05:22:10|93923.5|93873.5|93916.4|93866.4|93925.3|93875.3|93915.4|93865.4|22
1651641740000|2022-05-04 05:22:20|93918.4|93868.4|93918|93868|93918.9|93868.9|93916.9|93866.9|22
1651641750000|2022-05-04 05:22:30|93917.2|93867.2|93918|93868|93919.8|93869.8|93917|93867|14
1651641760000|2022-05-04 05:22:40|93917.6|93867.6|93926.6|93876.6|93926.6|93876.6|93917.6|93867.6|18
1651641770000|2022-05-04 05:22:50|93925.4|93875.4|93926.3|93876.3|93926.7|93876.7|93921.1|93871.1|19
1651641780000|2022-05-04 05:23:00|93926.1|93876.1|93925.8|93875.8|93927.1|93877.1|93924.8|93874.8|23
1651641790000|2022-05-04 05:23:10|93926|93876|93921.2|93871.2|93926.5|93876.5|93921.2|93871.2|10
1651641800000|2022-05-04 05:23:20|93921.6|93871.6|93921.9|93871.9|93924.2|93874.2|93921.2|93871.2|18
1651641810000|2022-05-04 05:23:30|93921.8|93871.8|93920.4|93870.4|93922.9|93872.9|93920.4|93870.4|17
1651641820000|2022-05-04 05:23:40|93923.3|93873.3|93925.7|93875.7|93926.8|93876.8|93923.3|93873.3|17
1651641830000|2022-05-04 05:23:50|93924.6|93874.6|93923.2|93873.2|93924.8|93874.8|93920.4|93870.4|23
1651641840000|2022-05-04 05:24:00|93922.7|93872.7|93917.1|93867.1|93922.7|93872.7|93916.4|93866.4|15
1651641850000|2022-05-04 05:24:10|93917.7|93867.7|93923.3|93873.3|93923.5|93873.5|93917.7|93867.7|20
1651641860000|2022-05-04 05:24:20|93923.2|93873.2|93921.7|93871.7|93923.2|93873.2|93919.8|93869.8|19
1651641870000|2022-05-04 05:24:30|93920.6|93870.6|93923.4|93873.4|93927.5|93877.5|93919.5|93869.5|14
1651641880000|2022-05-04 05:24:40|93924.2|93874.2|93926|93876|93926.5|93876.5|93923.5|93873.5|10
1651641890000|2022-05-04 05:24:50|93926.4|93876.4|93932.1|93882.1|93932.3|93882.3|93925.3|93875.3|22
1651641900000|2022-05-04 05:25:00|93932.3|93882.3|93919.3|93869.3|93932.3|93882.3|93918.1|93868.1|34
1651641910000|2022-05-04 05:25:10|93919.9|93869.9|93919.9|93869.9|93921.4|93871.4|93917|93867|19
1651641920000|2022-05-04 05:25:20|93920|93870|93921.4|93871.4|93922.9|93872.9|93920|93870|10
1651641930000|2022-05-04 05:25:30|93927.8|93877.8|93928.6|93878.6|93928.9|93878.9|93926|93876|12
1651641940000|2022-05-04 05:25:40|93924.9|93874.9|93936.3|93886.3|93938.6|93888.6|93924.9|93874.9|25
1651641950000|2022-05-04 05:25:50|93934.3|93884.3|93932.3|93882.3|93934.5|93884.5|93928.4|93878.4|26
1651641960000|2022-05-04 05:26:00|93933.6|93883.6|93931.9|93881.9|93933.6|93883.6|93930.2|93880.2|13
1651641970000|2022-05-04 05:26:10|93930.9|93880.9|93936.2|93886.2|93936.2|93886.2|93930.9|93880.9|9
1651641980000|2022-05-04 05:26:20|93936|93886|93941.1|93891.1|93941.2|93891.2|93935.7|93885.7|15
1651641990000|2022-05-04 05:26:30|93940.5|93890.5|93933.4|93883.4|93941.5|93891.5|93933.4|93883.4|15
1651642000000|2022-05-04 05:26:40|93935|93885|93934.7|93884.7|93935|93885|93933.7|93883.7|9
1651642010000|2022-05-04 05:26:50|93932.9|93882.9|93932.7|93882.7|93932.9|93882.9|93929.9|93879.9|10
1651642020000|2022-05-04 05:27:00|93932.9|93882.9|93935.3|93885.3|93935.3|93885.3|93930.4|93880.4|19
1651642030000|2022-05-04 05:27:10|93939.4|93889.4|93939.7|93889.7|93940.6|93890.6|93938.5|93888.5|10
1651642040000|2022-05-04 05:27:20|93940|93890|93941.7|93891.7|93943.3|93893.3|93940|93890|18
1651642050000|2022-05-04 05:27:30|93941.9|93891.9|93938.1|93888.1|93942.5|93892.5|93935.2|93885.2|22
1651642060000|2022-05-04 05:27:40|93939|93889|93960.1|93910.1|93964.4|93914.4|93936.1|93886.1|47
1651642070000|2022-05-04 05:27:50|93955.8|93905.8|93960.7|93910.7|93961.6|93911.6|93955.8|93905.8|32
1651642080000|2022-05-04 05:28:00|93960.5|93910.5|93958.3|93908.3|93961.1|93911.1|93957|93907|42
1651642090000|2022-05-04 05:28:10|93957.7|93907.7|93961.1|93911.1|93964.6|93914.6|93955.6|93905.6|46
1651642100000|2022-05-04 05:28:20|93959|93909|93958.3|93908.3|93961.4|93911.4|93957.1|93907.1|27
1651642110000|2022-05-04 05:28:30|93957.8|93907.8|93956.8|93906.8|93960.3|93910.3|93955.7|93905.7|21
1651642120000|2022-05-04 05:28:40|93957.2|93907.2|93957.7|93907.7|93958.1|93908.1|93957.1|93907.1|14
1651642130000|2022-05-04 05:28:50|93958.8|93908.8|93961.2|93911.2|93965.2|93915.2|93956.3|93906.3|22
1651642140000|2022-05-04 05:29:00|93958.6|93908.6|93959.3|93909.3|93960.4|93910.4|93950.3|93900.3|24
1651642150000|2022-05-04 05:29:10|93955.6|93905.6|93952.3|93902.3|93959.5|93909.5|93952.3|93902.3|27
1651642160000|2022-05-04 05:29:20|93951.2|93901.2|93946.7|93896.7|93953.8|93903.8|93945.7|93895.7|24
1651642170000|2022-05-04 05:29:30|93946.5|93896.5|93951.6|93901.6|93954|93904|93946.2|93896.2|26
1651642180000|2022-05-04 05:29:40|93951.4|93901.4|93950.6|93900.6|93954|93904|93949.5|93899.5|17
1651642190000|2022-05-04 05:29:50|93950.3|93900.3|93953.1|93903.1|93955.4|93905.4|93950.2|93900.2|22
1651642200000|2022-05-04 05:30:00|93952.1|93902.1|93947.4|93897.4|93954.7|93904.7|93945.2|93895.2|33
1651642210000|2022-05-04 05:30:10|93946.1|93896.1|93948.3|93898.3|93948.9|93898.9|93945.1|93895.1|15
1651642220000|2022-05-04 05:30:20|93948.5|93898.5|93944|93894|93948.5|93898.5|93944|93894|12
1651642230000|2022-05-04 05:30:30|93946.4|93896.4|93950.2|93900.2|93950.2|93900.2|93945.6|93895.6|11
1651642240000|2022-05-04 05:30:40|93949|93899|93947.2|93897.2|93952.4|93902.4|93946|93896|27
1651642250000|2022-05-04 05:30:50|93946.8|93896.8|93945.5|93895.5|93949.7|93899.7|93943.7|93893.7|15
1651642260000|2022-05-04 05:31:00|93945.3|93895.3|93943|93893|93947|93897|93943|93893|16
1651642270000|2022-05-04 05:31:10|93943.5|93893.5|93946.3|93896.3|93948.7|93898.7|93942.4|93892.4|12
1651642280000|2022-05-04 05:31:20|93946.7|93896.7|93948.4|93898.4|93949.2|93899.2|93945.4|93895.4|12
1651642290000|2022-05-04 05:31:30|93951.9|93901.9|93950.1|93900.1|93954.2|93904.2|93944.9|93894.9|21
1651642300000|2022-05-04 05:31:40|93954.9|93904.9|93954.3|93904.3|93955.7|93905.7|93952.6|93902.6|16
1651642310000|2022-05-04 05:31:50|93971.2|93921.2|93954|93904|93971.2|93921.2|93952.6|93902.6|38
1651642320000|2022-05-04 05:32:00|93952.8|93902.8|93953.8|93903.8|93955.6|93905.6|93952.8|93902.8|27
1651642330000|2022-05-04 05:32:10|93954.3|93904.3|93965.6|93915.6|93967.1|93917.1|93953.9|93903.9|36
1651642340000|2022-05-04 05:32:20|93966|93916|93968.1|93918.1|93968.4|93918.4|93965.7|93915.7|20
1651642350000|2022-05-04 05:32:30|93967.6|93917.6|93975.3|93925.3|93976.8|93926.8|93966.2|93916.2|44
1651642360000|2022-05-04 05:32:40|93975.7|93925.7|93972.1|93922.1|93976.7|93926.7|93970.5|93920.5|27
1651642370000|2022-05-04 05:32:50|93971.3|93921.3|93973.7|93923.7|93973.7|93923.7|93971.1|93921.1|21
1651642380000|2022-05-04 05:33:00|93974.1|93924.1|93975.2|93925.2|93976.3|93926.3|93972.3|93922.3|24
1651642390000|2022-05-04 05:33:10|93975.3|93925.3|93977.9|93927.9|93978.6|93928.6|93975.3|93925.3|17
1651642400000|2022-05-04 05:33:20|93977.8|93927.8|93973.9|93923.9|93977.8|93927.8|93973.9|93923.9|9
1651642410000|2022-05-04 05:33:30|93972.6|93922.6|93971.8|93921.8|93972.6|93922.6|93970.2|93920.2|18
1651642420000|2022-05-04 05:33:40|93971.7|93921.7|93971.9|93921.9|93972.9|93922.9|93971.3|93921.3|13
1651642430000|2022-05-04 05:33:50|93970.1|93920.1|93972.2|93922.2|93972.6|93922.6|93969.6|93919.6|17
1651642440000|2022-05-04 05:34:00|93972.1|93922.1|93972.5|93922.5|93973|93923|93971.5|93921.5|7
1651642450000|2022-05-04 05:34:10|93968.9|93918.9|93971.5|93921.5|93971.5|93921.5|93968.9|93918.9|8
1651642460000|2022-05-04 05:34:20|93970.7|93920.7|93974.5|93924.5|93974.8|93924.8|93970.7|93920.7|13
1651642470000|2022-05-04 05:34:30|93972.1|93922.1|93973|93923|93973.9|93923.9|93970.3|93920.3|15
1651642480000|2022-05-04 05:34:40|93973.7|93923.7|93973.8|93923.8|93974.3|93924.3|93973.6|93923.6|9
1651642490000|2022-05-04 05:34:50|93973.5|93923.5|93974.3|93924.3|93975|93925|93972.5|93922.5|7
1651642500000|2022-05-04 05:35:00|93974.9|93924.9|93992.9|93942.9|93995.3|93945.3|93974.9|93924.9|34
1651642510000|2022-05-04 05:35:10|93994|93944|93988|93938|93994.7|93944.7|93985.9|93935.9|34
1651642520000|2022-05-04 05:35:20|93987.2|93937.2|93985.6|93935.6|93989.6|93939.6|93983.4|93933.4|14
1651642530000|2022-05-04 05:35:30|93986.1|93936.1|93992.5|93942.5|93995|93945|93983|93933|23
1651642540000|2022-05-04 05:35:40|93992.7|93942.7|93994.3|93944.3|93995.7|93945.7|93992.7|93942.7|16
1651642550000|2022-05-04 05:35:50|93994.5|93944.5|93986.3|93936.3|93995|93945|93984.7|93934.7|14
1651642560000|2022-05-04 05:36:00|93986.6|93936.6|93988.5|93938.5|93989.6|93939.6|93986.5|93936.5|24
1651642570000|2022-05-04 05:36:10|93988.2|93938.2|93987.3|93937.3|93990.4|93940.4|93986.7|93936.7|21
1651642580000|2022-05-04 05:36:20|93987.4|93937.4|93993.5|93943.5|93993.5|93943.5|93987.4|93937.4|23
1651642590000|2022-05-04 05:36:30|93993.6|93943.6|93993.6|93943.6|93994.3|93944.3|93991.8|93941.8|17
1651642600000|2022-05-04 05:36:40|93993.4|93943.4|93993|93943|93993.7|93943.7|93993|93943|9
1651642610000|2022-05-04 05:36:50|93993.2|93943.2|93989.6|93939.6|93993.6|93943.6|93986.5|93936.5|11
1651642620000|2022-05-04 05:37:00|93992.7|93942.7|93973|93923|93993|93943|93970.7|93920.7|37
1651642630000|2022-05-04 05:37:10|93973.7|93923.7|93965.8|93915.8|93973.7|93923.7|93958.6|93908.6|36
1651642640000|2022-05-04 05:37:20|93961.5|93911.5|93955.4|93905.4|93961.5|93911.5|93954.6|93904.6|18
1651642650000|2022-05-04 05:37:30|93959.2|93909.2|93958.2|93908.2|93959.4|93909.4|93958|93908|17
1651642660000|2022-05-04 05:37:40|93964.6|93914.6|93967.5|93917.5|93967.5|93917.5|93964.2|93914.2|14
1651642670000|2022-05-04 05:37:50|93967.4|93917.4|93963.6|93913.6|93967.5|93917.5|93961.2|93911.2|22
1651642680000|2022-05-04 05:38:00|93964|93914|93956.7|93906.7|93964.9|93914.9|93956.2|93906.2|20
1651642690000|2022-05-04 05:38:10|93956.4|93906.4|93955.1|93905.1|93957|93907|93954.4|93904.4|16
1651642700000|2022-05-04 05:38:20|93954.4|93904.4|93955.5|93905.5|93956.7|93906.7|93954.4|93904.4|15
1651642710000|2022-05-04 05:38:30|93955.6|93905.6|93960.2|93910.2|93962.3|93912.3|93955.6|93905.6|22
1651642720000|2022-05-04 05:38:40|93960|93910|93949|93899|93960.9|93910.9|93947.4|93897.4|25
1651642730000|2022-05-04 05:38:50|93952.3|93902.3|93947.7|93897.7|93952.3|93902.3|93944.7|93894.7|24
1651642740000|2022-05-04 05:39:00|93947.6|93897.6|93953.6|93903.6|93953.9|93903.9|93947.6|93897.6|28
1651642750000|2022-05-04 05:39:10|93953.2|93903.2|93958.4|93908.4|93959|93909|93952.9|93902.9|20
1651642760000|2022-05-04 05:39:20|93958.7|93908.7|93962.1|93912.1|93962.2|93912.2|93957.7|93907.7|17
1651642770000|2022-05-04 05:39:30|93962.4|93912.4|93954.7|93904.7|93963.1|93913.1|93952.4|93902.4|21
1651642780000|2022-05-04 05:39:40|93953.9|93903.9|93967.1|93917.1|93971.2|93921.2|93953.7|93903.7|28
1651642790000|2022-05-04 05:39:50|93967.5|93917.5|93972.1|93922.1|93972.1|93922.1|93965.4|93915.4|46
1651642800000|2022-05-04 05:40:00|93970.5|93920.5|93971.7|93921.7|93972.4|93922.4|93969.6|93919.6|18
1651642810000|2022-05-04 05:40:10|93972.6|93922.6|93974.4|93924.4|93974.4|93924.4|93971.2|93921.2|13
1651642820000|2022-05-04 05:40:20|93978.2|93928.2|93985.5|93935.5|93985.5|93935.5|93974|93924|43
1651642830000|2022-05-04 05:40:30|93979.7|93929.7|93981.6|93931.6|93984|93934|93979.5|93929.5|27
1651642840000|2022-05-04 05:40:40|93980.4|93930.4|93984.1|93934.1|93984.1|93934.1|93980.4|93930.4|18
1651642850000|2022-05-04 05:40:50|93983.9|93933.9|93988.5|93938.5|93992.9|93942.9|93983.9|93933.9|25
1651642860000|2022-05-04 05:41:00|93988.2|93938.2|93988.7|93938.7|93990.8|93940.8|93987.1|93937.1|24
1651642870000|2022-05-04 05:41:10|93989.4|93939.4|93988.5|93938.5|93989.9|93939.9|93986.4|93936.4|10
1651642880000|2022-05-04 05:41:20|93989|93939|93993.4|93943.4|93993.4|93943.4|93986.8|93936.8|11
1651642890000|2022-05-04 05:41:30|93993.1|93943.1|93993.8|93943.8|93994.1|93944.1|93992.2|93942.2|6
1651642900000|2022-05-04 05:41:40|93993.9|93943.9|93993.9|93943.9|93993.9|93943.9|93993.9|93943.9|1
1651642910000|2022-05-04 05:41:50|93988.2|93938.2|93988.2|93938.2|93992.3|93942.3|93985.7|93935.7|24
1651642920000|2022-05-04 05:42:00|93985.8|93935.8|93989|93939|93989|93939|93985.8|93935.8|11
1651642930000|2022-05-04 05:42:10|93987.6|93937.6|93986.5|93936.5|93988.9|93938.9|93986.4|93936.4|10
1651642940000|2022-05-04 05:42:20|93992.2|93942.2|93992.3|93942.3|93992.3|93942.3|93992.1|93942.1|5
1651642950000|2022-05-04 05:42:30|93993.9|93943.9|93993.3|93943.3|93993.9|93943.9|93991.8|93941.8|8
1651642960000|2022-05-04 05:42:40|93993.2|93943.2|93986.5|93936.5|93993.2|93943.2|93985.4|93935.4|9
1651642970000|2022-05-04 05:42:50|93987.6|93937.6|93984.5|93934.5|93989.7|93939.7|93984.3|93934.3|14
1651642980000|2022-05-04 05:43:00|93985.1|93935.1|93982.4|93932.4|93985.2|93935.2|93982|93932|9
1651642990000|2022-05-04 05:43:10|93981.6|93931.6|93987.6|93937.6|93987.7|93937.7|93981.6|93931.6|16
1651643000000|2022-05-04 05:43:20|93987.7|93937.7|93976.3|93926.3|93987.8|93937.8|93970|93920|24
1651643010000|2022-05-04 05:43:30|93972.2|93922.2|93973.6|93923.6|93975.1|93925.1|93970.7|93920.7|21
1651643020000|2022-05-04 05:43:40|93974.5|93924.5|93977.6|93927.6|93977.6|93927.6|93972.5|93922.5|20
1651643030000|2022-05-04 05:43:50|93977.2|93927.2|93979|93929|93981.1|93931.1|93976.7|93926.7|19
1651643040000|2022-05-04 05:44:00|93978.9|93928.9|93979.7|93929.7|93979.9|93929.9|93978.6|93928.6|16
1651643050000|2022-05-04 05:44:10|93980|93930|93974.5|93924.5|93980.5|93930.5|93974.5|93924.5|19
1651643060000|2022-05-04 05:44:20|93973.8|93923.8|93969.5|93919.5|93975.6|93925.6|93969.5|93919.5|9
1651643070000|2022-05-04 05:44:30|93970|93920|93958.4|93908.4|93974.8|93924.8|93953.7|93903.7|43
1651643080000|2022-05-04 05:44:40|93958.3|93908.3|93959.9|93909.9|93960.4|93910.4|93953.3|93903.3|20
1651643090000|2022-05-04 05:44:50|93960.3|93910.3|93956.7|93906.7|93960.3|93910.3|93944.3|93894.3|25
1651643100000|2022-05-04 05:45:00|93957.5|93907.5|93957.4|93907.4|93958.5|93908.5|93955.2|93905.2|23
1651643110000|2022-05-04 05:45:10|93957.5|93907.5|93958.4|93908.4|93960.5|93910.5|93957.2|93907.2|12
1651643120000|2022-05-04 05:45:20|93955.4|93905.4|93956.5|93906.5|93964.1|93914.1|93955.4|93905.4|16
1651643130000|2022-05-04 05:45:30|93955.7|93905.7|93958.8|93908.8|93963.5|93913.5|93955.6|93905.6|35
1651643140000|2022-05-04 05:45:40|93959.6|93909.6|93945|93895|93961.7|93911.7|93945|93895|32
1651643150000|2022-05-04 05:45:50|93947.6|93897.6|93952.7|93902.7|93953.8|93903.8|93947.6|93897.6|31
1651643160000|2022-05-04 05:46:00|93951.1|93901.1|93950.9|93900.9|93953.8|93903.8|93950.9|93900.9|14
1651643170000|2022-05-04 05:46:10|93952.7|93902.7|93956.8|93906.8|93956.8|93906.8|93950.9|93900.9|15
1651643180000|2022-05-04 05:46:20|93956.6|93906.6|93957.2|93907.2|93957.6|93907.6|93955.3|93905.3|25
1651643190000|2022-05-04 05:46:30|93958.8|93908.8|93961.2|93911.2|93962.5|93912.5|93958.8|93908.8|19
1651643200000|2022-05-04 05:46:40|93961.5|93911.5|93959.7|93909.7|93961.5|93911.5|93957.9|93907.9|16
1651643210000|2022-05-04 05:46:50|93959.8|93909.8|93964.3|93914.3|93966|93916|93959.8|93909.8|39
1651643220000|2022-05-04 05:47:00|93964.2|93914.2|93967|93917|93967.1|93917.1|93962.5|93912.5|30
1651643230000|2022-05-04 05:47:10|93966.3|93916.3|93966.3|93916.3|93969.2|93919.2|93965.1|93915.1|34
1651643240000|2022-05-04 05:47:20|93966.8|93916.8|93966|93916|93968.9|93918.9|93965.2|93915.2|39
1651643250000|2022-05-04 05:47:30|93965.9|93915.9|93970.7|93920.7|93971.9|93921.9|93965.6|93915.6|35
1651643260000|2022-05-04 05:47:40|93970.9|93920.9|93970.2|93920.2|93972.5|93922.5|93969.5|93919.5|27
1651643270000|2022-05-04 05:47:50|93970.8|93920.8|93969.1|93919.1|93973.1|93923.1|93968.8|93918.8|19
1651643280000|2022-05-04 05:48:00|93969.2|93919.2|93971.4|93921.4|93971.4|93921.4|93969.2|93919.2|26
1651643290000|2022-05-04 05:48:10|93971.1|93921.1|93970.1|93920.1|93973.9|93923.9|93970|93920|25
1651643300000|2022-05-04 05:48:20|93968|93918|93969.4|93919.4|93969.4|93919.4|93967.1|93917.1|23
1651643310000|2022-05-04 05:48:30|93969.1|93919.1|93968.5|93918.5|93969.1|93919.1|93968.4|93918.4|13
1651643320000|2022-05-04 05:48:40|93968.2|93918.2|93968.8|93918.8|93968.8|93918.8|93961.9|93911.9|28
1651643330000|2022-05-04 05:48:50|93969.5|93919.5|93969.8|93919.8|93969.9|93919.9|93968.9|93918.9|13
1651643340000|2022-05-04 05:49:00|93969.7|93919.7|93968.7|93918.7|93971.1|93921.1|93968.7|93918.7|12
1651643350000|2022-05-04 05:49:10|93968.8|93918.8|93967.4|93917.4|93970.6|93920.6|93967.1|93917.1|27
1651643360000|2022-05-04 05:49:20|93967.7|93917.7|93968.3|93918.3|93968.6|93918.6|93965.2|93915.2|31
1651643370000|2022-05-04 05:49:30|93971|93921|93970.7|93920.7|93973.6|93923.6|93969.7|93919.7|31
1651643380000|2022-05-04 05:49:40|93970.2|93920.2|93971.3|93921.3|93972.3|93922.3|93970.2|93920.2|13
1651643390000|2022-05-04 05:49:50|93971|93921|93967.4|93917.4|93971.3|93921.3|93966.6|93916.6|19
1651643400000|2022-05-04 05:50:00|93965.9|93915.9|93970|93920|93970.7|93920.7|93965.6|93915.6|30
1651643410000|2022-05-04 05:50:10|93969.7|93919.7|93971.4|93921.4|93971.4|93921.4|93969.4|93919.4|9
1651643420000|2022-05-04 05:50:20|93971.3|93921.3|93963.7|93913.7|93971.7|93921.7|93963.7|93913.7|26
1651643430000|2022-05-04 05:50:30|93963.6|93913.6|93980.8|93930.8|93980.8|93930.8|93963.6|93913.6|57
1651643440000|2022-05-04 05:50:40|93980.6|93930.6|93982|93932|93982.7|93932.7|93980.2|93930.2|18
1651643450000|2022-05-04 05:50:50|93981.9|93931.9|93982.1|93932.1|93983.7|93933.7|93981.7|93931.7|16
1651643460000|2022-05-04 05:51:00|93982.8|93932.8|93988.4|93938.4|93988.6|93938.6|93982.4|93932.4|21
1651643470000|2022-05-04 05:51:10|93988.3|93938.3|93986.7|93936.7|93990.6|93940.6|93986.2|93936.2|36
1651643480000|2022-05-04 05:51:20|93986.1|93936.1|93986|93936|93987.2|93937.2|93982.6|93932.6|30
1651643490000|2022-05-04 05:51:30|93986.4|93936.4|93988.2|93938.2|93989.6|93939.6|93985.5|93935.5|26
1651643500000|2022-05-04 05:51:40|93987.8|93937.8|93986.7|93936.7|93988.5|93938.5|93985.9|93935.9|36
1651643510000|2022-05-04 05:51:50|93986.6|93936.6|93988.7|93938.7|93989|93939|93986.3|93936.3|21
1651643520000|2022-05-04 05:52:00|93988.8|93938.8|93988.8|93938.8|93989.2|93939.2|93988.4|93938.4|14
1651643530000|2022-05-04 05:52:10|93988.5|93938.5|93988.7|93938.7|93990.2|93940.2|93988.5|93938.5|13
1651643540000|2022-05-04 05:52:20|93988.9|93938.9|93980.9|93930.9|93988.9|93938.9|93979.1|93929.1|35
1651643550000|2022-05-04 05:52:30|93980.8|93930.8|93985.4|93935.4|93985.4|93935.4|93979.2|93929.2|36
1651643560000|2022-05-04 05:52:40|93986.2|93936.2|93985.9|93935.9|93989.8|93939.8|93985.9|93935.9|31
1651643570000|2022-05-04 05:52:50|93986.3|93936.3|93986.1|93936.1|93986.5|93936.5|93985.9|93935.9|13
1651643580000|2022-05-04 05:53:00|93986.2|93936.2|93983.1|93933.1|93986.2|93936.2|93981.6|93931.6|27
1651643590000|2022-05-04 05:53:10|93982.9|93932.9|93982.4|93932.4|93983.8|93933.8|93982|93932|15
1651643600000|2022-05-04 05:53:20|93983.4|93933.4|93982.3|93932.3|93986.8|93936.8|93981.3|93931.3|20
1651643610000|2022-05-04 05:53:30|93982.1|93932.1|93980.4|93930.4|93982.1|93932.1|93977.8|93927.8|13
1651643620000|2022-05-04 05:53:40|93981.2|93931.2|93982.4|93932.4|93984|93934|93980.6|93930.6|23
1651643630000|2022-05-04 05:53:50|93982.6|93932.6|93982.4|93932.4|93982.7|93932.7|93981.7|93931.7|10
1651643640000|2022-05-04 05:54:00|93982.9|93932.9|93983.1|93933.1|93983.3|93933.3|93982.9|93932.9|10
1651643650000|2022-05-04 05:54:10|93982.8|93932.8|93987.9|93937.9|93988|93938|93982.8|93932.8|21
1651643660000|2022-05-04 05:54:20|93987.7|93937.7|93994.2|93944.2|93996.7|93946.7|93986.4|93936.4|33
1651643670000|2022-05-04 05:54:30|93994.1|93944.1|93994.1|93944.1|93997.6|93947.6|93992.8|93942.8|34
1651643680000|2022-05-04 05:54:40|93993.6|93943.6|93995.3|93945.3|93996.6|93946.6|93993.6|93943.6|32
1651643690000|2022-05-04 05:54:50|93995.2|93945.2|93993|93943|93996.4|93946.4|93991.3|93941.3|17
1651643700000|2022-05-04 05:55:00|93992|93942|93992.9|93942.9|93997.4|93947.4|93989.7|93939.7|36
1651643710000|2022-05-04 05:55:10|93993.4|93943.4|93990.7|93940.7|93993.5|93943.5|93989.7|93939.7|28
1651643720000|2022-05-04 05:55:20|93991.1|93941.1|93991.4|93941.4|93991.6|93941.6|93990.5|93940.5|18
1651643730000|2022-05-04 05:55:30|93991.2|93941.2|93999|93949|93999|93949|93990.9|93940.9|18
1651643740000|2022-05-04 05:55:40|93998.1|93948.1|94003.1|93953.1|94004.5|93954.5|93995.9|93945.9|63
1651643750000|2022-05-04 05:55:50|94002.9|93952.9|94003.9|93953.9|94004|93954|94002.3|93952.3|23
1651643760000|2022-05-04 05:56:00|94003.8|93953.8|94001.4|93951.4|94005.7|93955.7|94001.2|93951.2|33
1651643770000|2022-05-04 05:56:10|94001.5|93951.5|94012|93962|94013.3|93963.3|94000.9|93950.9|48
1651643780000|2022-05-04 05:56:20|94011.7|93961.7|94009.8|93959.8|94013.2|93963.2|94006.6|93956.6|56
1651643790000|2022-05-04 05:56:30|94008.9|93958.9|94007.7|93957.7|94009.8|93959.8|94006.8|93956.8|34
1651643800000|2022-05-04 05:56:40|94007.8|93957.8|94010|93960|94010.9|93960.9|94006.3|93956.3|26
1651643810000|2022-05-04 05:56:50|94009.5|93959.5|94010.7|93960.7|94012.8|93962.8|94009.1|93959.1|25
1651643820000|2022-05-04 05:57:00|94011.1|93961.1|94017.1|93967.1|94018.1|93968.1|94009.5|93959.5|28
1651643830000|2022-05-04 05:57:10|94017.9|93967.9|94015|93965|94017.9|93967.9|94013.3|93963.3|28
1651643840000|2022-05-04 05:57:20|94014.9|93964.9|94013.7|93963.7|94014.9|93964.9|94012.6|93962.6|18
1651643850000|2022-05-04 05:57:30|94013.9|93963.9|94011.3|93961.3|94014.8|93964.8|94010.4|93960.4|32
1651643860000|2022-05-04 05:57:40|94011.2|93961.2|94012.7|93962.7|94012.7|93962.7|94009.5|93959.5|22
1651643870000|2022-05-04 05:57:50|94012.6|93962.6|94012|93962|94013.2|93963.2|94011.5|93961.5|21
1651643880000|2022-05-04 05:58:00|94014.7|93964.7|94002.1|93952.1|94014.7|93964.7|94002.1|93952.1|45
1651643890000|2022-05-04 05:58:10|94002.3|93952.3|94002.5|93952.5|94003.1|93953.1|94002.1|93952.1|19
1651643900000|2022-05-04 05:58:20|94004.4|93954.4|94004.3|93954.3|94007.5|93957.5|93995.8|93945.8|38
1651643910000|2022-05-04 05:58:30|94005|93955|93999|93949|94005|93955|93996.9|93946.9|60
1651643920000|2022-05-04 05:58:40|93998.8|93948.8|94008.1|93958.1|94008.1|93958.1|93998.5|93948.5|51
1651643930000|2022-05-04 05:58:50|94008.3|93958.3|94017.5|93967.5|94018.4|93968.4|94008.3|93958.3|49
1651643940000|2022-05-04 05:59:00|94018.8|93968.8|94026.9|93976.9|94028.6|93978.6|94018.1|93968.1|50
1651643950000|2022-05-04 05:59:10|94027.6|93977.6|94026.6|93976.6|94029.1|93979.1|94025.6|93975.6|37
1651643960000|2022-05-04 05:59:20|94026.7|93976.7|94026.9|93976.9|94026.9|93976.9|94024.7|93974.7|16
1651643970000|2022-05-04 05:59:30|94026.8|93976.8|94028.1|93978.1|94028.6|93978.6|94025.9|93975.9|50
1651643980000|2022-05-04 05:59:40|94028|93978|94024.5|93974.5|94028|93978|94022.8|93972.8|38
1651643990000|2022-05-04 05:59:50|94025.5|93975.5|94011.9|93961.9|94025.9|93975.9|94008.5|93958.5|39
1651644000000|2022-05-04 06:00:00|94010.7|93960.7|94012.5|93962.5|94014|93964|94008.8|93958.8|46
1651644010000|2022-05-04 06:00:10|94012|93962|94012.8|93962.8|94014.4|93964.4|94011.9|93961.9|43
1651644020000|2022-05-04 06:00:20|94013|93963|94026.7|93976.7|94030.7|93980.7|94012.7|93962.7|58
1651644030000|2022-05-04 06:00:30|94027.3|93977.3|94033.8|93983.8|94034|93984|94026.4|93976.4|31
1651644040000|2022-05-04 06:00:40|94034.4|93984.4|94042.4|93992.4|94042.4|93992.4|94033.7|93983.7|32
1651644050000|2022-05-04 06:00:50|94042.5|93992.5|94051.4|94001.4|94051.9|94001.9|94042.5|93992.5|52
1651644060000|2022-05-04 06:01:00|94051.1|94001.1|94055.5|94005.5|94059|94009|94051.1|94001.1|46
1651644070000|2022-05-04 06:01:10|94055.3|94005.3|94056.3|94006.3|94056.3|94006.3|94055.2|94005.2|13
1651644080000|2022-05-04 06:01:20|94056.6|94006.6|94047.6|93997.6|94056.8|94015.1|94035.1|93995.4|39
1651644090000|2022-05-04 06:01:30|94047.7|93997.7|94033.3|94008.3|94048.3|94015|94026.8|93992.2|43
1651644100000|2022-05-04 06:01:40|94033.5|94008.5|94048|93998|94048|94008.5|94030.4|93992.5|31
1651644110000|2022-05-04 06:01:50|94047.6|93997.6|94051.4|94001.4|94051.4|94001.4|94047.6|93997.6|21
1651644120000|2022-05-04 06:02:00|94050.5|94000.5|94054|94004|94054|94004|94045.6|93995.6|42
1651644130000|2022-05-04 06:02:10|94054.1|94004.1|94081.8|94031.8|94081.8|94031.8|94054.1|94004.1|42
1651644140000|2022-05-04 06:02:20|94083.4|94033.4|94077.3|94027.3|94089.3|94039.3|94074.4|94024.4|65
1651644150000|2022-05-04 06:02:30|94079.3|94029.3|94101.8|94051.8|94101.8|94051.8|94079.3|94029.3|61
1651644160000|2022-05-04 06:02:40|94098.6|94048.6|94096.7|94046.7|94102|94052|94093.1|94043.1|47
1651644170000|2022-05-04 06:02:50|94096.9|94046.9|94094.7|94044.7|94096.9|94046.9|94092.2|94042.2|34
1651644180000|2022-05-04 06:03:00|94094.6|94044.6|94096.7|94046.7|94096.9|94059.4|94084.2|94040.3|32
1651644190000|2022-05-04 06:03:10|94096.8|94046.8|94099.3|94049.3|94102.3|94053.6|94078.6|94039.2|52
1651644200000|2022-05-04 06:03:20|94101.4|94051.4|94102.6|94052.6|94104.5|94054.5|94099.7|94049.7|36
1651644210000|2022-05-04 06:03:30|94102.8|94052.8|94096.6|94046.6|94103.2|94053.2|94095.9|94045.9|28
1651644220000|2022-05-04 06:03:40|94096.5|94046.5|94100.3|94050.3|94105.7|94055.7|94096.5|94046.5|32
1651644230000|2022-05-04 06:03:50|94100.1|94050.1|94088.2|94063.2|94100.1|94063.6|94086.2|94050.1|19
1651644240000|2022-05-04 06:04:00|94088.3|94063.3|94103.2|94053.2|94107.2|94070.2|94087.6|94051.4|32
1651644250000|2022-05-04 06:04:10|94099.8|94049.8|94105.3|94055.3|94105.4|94064.1|94086.6|94049.8|42
1651644260000|2022-05-04 06:04:20|94105.1|94055.1|94097.3|94047.3|94106.5|94056.5|94096.2|94046.2|30
1651644270000|2022-05-04 06:04:30|94097.9|94047.9|94115.6|94065.6|94118.5|94068.5|94097.8|94047.8|41
1651644280000|2022-05-04 06:04:40|94115.8|94065.8|94133.9|94083.9|94134.4|94084.4|94115.8|94065.8|52
1651644290000|2022-05-04 06:04:50|94133.6|94083.6|94134.8|94084.8|94135.7|94085.7|94130.4|94080.4|37
1651644300000|2022-05-04 06:05:00|94134.1|94084.1|94129.2|94079.2|94134.5|94084.5|94127.8|94077.8|37
1651644310000|2022-05-04 06:05:10|94130|94080|94154|94104|94161.8|94111.8|94122|94080|51
1651644320000|2022-05-04 06:05:20|94153.3|94103.3|94149|94099|94154.9|94104.9|94147.5|94097.5|33
1651644330000|2022-05-04 06:05:30|94150|94100|94134.2|94084.2|94150|94100|94128.5|94078.5|37
1651644340000|2022-05-04 06:05:40|94134.4|94084.4|94134.4|94084.4|94135.1|94085.1|94131.2|94081.2|30
1651644350000|2022-05-04 06:05:50|94134.2|94084.2|94115.5|94065.5|94134.2|94084.2|94089.9|94039.9|61
1651644360000|2022-05-04 06:06:00|94115.9|94065.9|94114.5|94064.5|94117.4|94067.4|94113.8|94063.8|44
1651644370000|2022-05-04 06:06:10|94114.6|94064.6|94102.4|94052.4|94115.4|94065.4|94098.4|94048.4|47
1651644380000|2022-05-04 06:06:20|94102.2|94052.2|94100|94050|94102.2|94052.2|94098.4|94048.4|50
1651644390000|2022-05-04 06:06:30|94099.9|94049.9|94092.3|94042.3|94101.4|94051.4|94087.5|94037.5|45
1651644400000|2022-05-04 06:06:40|94091.9|94041.9|94084.3|94034.3|94092.3|94042.3|94078.3|94028.3|48
1651644410000|2022-05-04 06:06:50|94085.7|94035.7|94078.7|94028.7|94086.4|94036.4|94076.4|94026.4|39
1651644420000|2022-05-04 06:07:00|94078.8|94028.8|94077.5|94027.5|94079|94029|94077|94027|29
1651644430000|2022-05-04 06:07:10|94075.8|94025.8|94069.8|94019.8|94080.1|94030.1|94069.8|94019.8|36
1651644440000|2022-05-04 06:07:20|94070.1|94020.1|94053.2|94003.2|94070.1|94020.1|94046.6|93996.6|49
1651644450000|2022-05-04 06:07:30|94053|94003|94034.3|93984.3|94053.7|94003.7|94009|93959|53
1651644460000|2022-05-04 06:07:40|94034.6|93984.6|94036.2|93986.2|94036.5|93986.5|94033.6|93983.6|40
1651644470000|2022-05-04 06:07:50|94035.9|93985.9|94039.4|93989.4|94039.9|93989.9|94035|93985|36
1651644480000|2022-05-04 06:08:00|94039.1|93989.1|94044.2|93994.2|94045.8|93995.8|94039.1|93989.1|24
1651644490000|2022-05-04 06:08:10|94043.5|93993.5|94031.3|93981.3|94043.5|93993.5|94025.1|93975.1|49
1651644500000|2022-05-04 06:08:20|94030.6|93980.6|93991.6|93941.6|94030.6|93980.6|93980.8|93930.8|51
1651644510000|2022-05-04 06:08:30|93991.9|93941.9|93990.8|93940.8|93992.3|93942.3|93988.7|93938.7|33
1651644520000|2022-05-04 06:08:40|93991.4|93941.4|93992.1|93942.1|93994.3|93944.3|93990.7|93940.7|28
1651644530000|2022-05-04 06:08:50|93991.9|93941.9|93993.4|93943.4|94003.4|93953.4|93991.6|93941.6|43
1651644540000|2022-05-04 06:09:00|93992.6|93942.6|93995.6|93945.6|93997.7|93947.7|93983|93933|50
1651644550000|2022-05-04 06:09:10|93995.4|93945.4|94000.5|93950.5|94001.6|93951.6|93995.2|93945.2|44
1651644560000|2022-05-04 06:09:20|94000.9|93950.9|93994.1|93944.1|94001.4|93951.4|93992.1|93942.1|46
1651644570000|2022-05-04 06:09:30|93994.6|93944.6|93994.2|93944.2|93994.6|93944.6|93992.6|93942.6|27
1651644580000|2022-05-04 06:09:40|93994.1|93944.1|93995.2|93945.2|94001.5|93951.5|93992.9|93942.9|27
1651644590000|2022-05-04 06:09:50|93996.2|93946.2|93998|93948|94000.5|93950.5|93990.3|93940.3|37
1651644600000|2022-05-04 06:10:00|93996.1|93946.1|93995.8|93945.8|93997.1|93947.1|93987.8|93937.8|52
1651644610000|2022-05-04 06:10:10|93996.2|93946.2|93999.7|93949.7|94003.3|93953.3|93993.8|93943.8|48
1651644620000|2022-05-04 06:10:20|93999.9|93949.9|94001.5|93951.5|94004.5|93954.5|93997.8|93947.8|33
1651644630000|2022-05-04 06:10:30|94002.3|93952.3|93999.6|93949.6|94004.7|93954.7|93997.6|93947.6|43
1651644640000|2022-05-04 06:10:40|93995.4|93945.4|94009.3|93959.3|94009.3|93959.3|93988.8|93938.8|54
1651644650000|2022-05-04 06:10:50|94005.3|93955.3|94002.3|93952.3|94009.5|93966.5|93990.7|93949.6|47
1651644660000|2022-05-04 06:11:00|94001.1|93951.1|94004.8|93954.8|94009.5|93959.5|93998.9|93948.9|50
1651644670000|2022-05-04 06:11:10|94004.6|93954.6|94010.6|93960.6|94013.3|93963.3|93997.8|93947.8|52
1651644680000|2022-05-04 06:11:20|94009.6|93959.6|94003.3|93953.3|94011.3|93961.3|93993.8|93943.8|63
1651644690000|2022-05-04 06:11:30|94003.6|93953.6|94010.8|93960.8|94010.8|93960.8|94000.5|93950.5|50
1651644700000|2022-05-04 06:11:40|94010.9|93960.9|94034.6|93984.6|94038|93988|94009.9|93959.9|66
1651644710000|2022-05-04 06:11:50|94034.3|93984.3|94032.7|93982.7|94037.7|93987.7|94032.2|93982.2|33
1651644720000|2022-05-04 06:12:00|94032.3|93982.3|94039.7|93989.7|94042.5|93992.5|94032.3|93982.3|40
1651644730000|2022-05-04 06:12:10|94040.4|93990.4|94034.4|93984.4|94041.2|93991.2|94025.9|93975.9|53
1651644740000|2022-05-04 06:12:20|94032.5|93982.5|94035.8|93985.8|94036|93986|94031.3|93981.3|46
1651644750000|2022-05-04 06:12:30|94035.7|93985.7|94029.8|93979.8|94035.7|93985.7|94024.3|93974.3|56
1651644760000|2022-05-04 06:12:40|94029.9|93979.9|94033|93983|94034.4|93984.4|94020.2|93970.2|58
1651644770000|2022-05-04 06:12:50|94035.1|93985.1|94031.6|93981.6|94038.8|93988.8|94030.3|93980.3|55
1651644780000|2022-05-04 06:13:00|94029.6|93979.6|94026.7|93976.7|94037.6|93987.6|94023.9|93973.9|71
1651644790000|2022-05-04 06:13:10|94027|93977|94024.3|93974.3|94034.5|93984.5|94022.4|93972.4|65
1651644800000|2022-05-04 06:13:20|94024.1|93974.1|94026.4|93976.4|94029.8|93979.8|94010.2|93960.2|69
1651644810000|2022-05-04 06:13:30|94027.1|93977.1|94029.8|93979.8|94031.6|93981.6|94019.4|93969.4|65
1651644820000|2022-05-04 06:13:40|94027.9|93977.9|94015.7|93965.7|94029.1|93979.1|94006.4|93956.4|68
1651644830000|2022-05-04 06:13:50|94017.5|93967.5|94013.7|93963.7|94019.5|93969.5|94004.8|93954.8|69
1651644840000|2022-05-04 06:14:00|94013.2|93963.2|93999.7|93949.7|94013.2|93963.2|93993|93943|58
1651644850000|2022-05-04 06:14:10|93999.2|93949.2|93997.2|93947.2|94005.5|93955.5|93991|93941|48
1651644860000|2022-05-04 06:14:20|93995.5|93945.5|93972.3|93922.3|94001.1|93951.1|93965.9|93915.9|66
1651644870000|2022-05-04 06:14:30|93971.6|93921.6|93951.6|93901.6|93972.3|93922.3|93949.7|93899.7|57
1651644880000|2022-05-04 06:14:40|93951.5|93901.5|93946.9|93896.9|93955.1|93905.1|93946.4|93896.4|52
1651644890000|2022-05-04 06:14:50|93946.5|93896.5|93943.9|93893.9|93949.5|93899.5|93942.5|93892.5|55
1651644900000|2022-05-04 06:15:00|93943.4|93893.4|93949|93899|93949.4|93899.4|93943.4|93893.4|40
1651644910000|2022-05-04 06:15:10|93949.1|93899.1|93952|93902|93955.2|93905.2|93949.1|93899.1|40
1651644920000|2022-05-04 06:15:20|93951.5|93901.5|93952.5|93902.5|93958.7|93908.7|93950.6|93900.6|29
1651644930000|2022-05-04 06:15:30|93952.2|93902.2|93954.5|93904.5|93955.8|93905.8|93950.9|93900.9|24
1651644940000|2022-05-04 06:15:40|93954.4|93904.4|93956.6|93906.6|93960.3|93910.3|93953.9|93903.9|33
1651644950000|2022-05-04 06:15:50|93956.3|93906.3|93957.8|93907.8|93958.2|93908.2|93955.5|93905.5|14
1651644960000|2022-05-04 06:16:00|93957.4|93907.4|93961.6|93911.6|93966.4|93929.1|93953.5|93907.4|28
1651644970000|2022-05-04 06:16:10|93962.3|93912.3|93953.5|93903.5|93962.3|93912.3|93952.4|93902.4|36
1651644980000|2022-05-04 06:16:20|93952.7|93902.7|93953.8|93903.8|93956.8|93906.8|93951.1|93901.1|39
1651644990000|2022-05-04 06:16:30|93954.3|93904.3|93951.8|93901.8|93954.4|93904.4|93943.6|93893.6|55
1651645000000|2022-05-04 06:16:40|93952|93902|93952.6|93902.6|93956.2|93906.2|93950.2|93900.2|57
1651645010000|2022-05-04 06:16:50|93954.2|93904.2|93953.7|93903.7|93955.1|93905.1|93948.4|93898.4|33
1651645020000|2022-05-04 06:17:00|93953.9|93903.9|93946.8|93896.8|93955.1|93905.1|93945.2|93895.2|60
1651645030000|2022-05-04 06:17:10|93944.7|93894.7|93943.8|93893.8|93950.4|93900.4|93943.2|93893.2|47
1651645040000|2022-05-04 06:17:20|93947|93897|93951|93901|93951.7|93901.7|93944.8|93894.8|30
1651645050000|2022-05-04 06:17:30|93950.7|93900.7|93954.9|93904.9|93957.9|93907.9|93945.3|93895.3|34
1651645060000|2022-05-04 06:17:40|93954.3|93904.3|93953.8|93903.8|93956.4|93906.4|93947.3|93897.3|37
1651645070000|2022-05-04 06:17:50|93954.5|93904.5|93955|93905|93960.1|93910.1|93952.7|93902.7|33
1651645080000|2022-05-04 06:18:00|93954.8|93904.8|93955.4|93905.4|93958.6|93908.6|93954.8|93904.8|28
1651645090000|2022-05-04 06:18:10|93946.4|93921.4|93943.6|93918.6|93957.6|93922.1|93943.6|93904.3|20
1651645100000|2022-05-04 06:18:20|93942.8|93917.8|93949.5|93899.5|93958.1|93918.1|93938.8|93895.6|40
1651645110000|2022-05-04 06:18:30|93948.7|93898.7|93946.3|93896.3|93951.4|93913.2|93936.7|93896|33
1651645120000|2022-05-04 06:18:40|93945.3|93895.3|93945.1|93895.1|93947|93909|93932.8|93892.2|22
1651645130000|2022-05-04 06:18:50|93945.8|93895.8|93942.6|93892.6|93946.7|93896.7|93941.8|93891.8|28
1651645140000|2022-05-04 06:19:00|93943.4|93893.4|93944|93894|93950.5|93900.5|93935.7|93885.7|60
1651645150000|2022-05-04 06:19:10|93943.2|93893.2|93943.6|93893.6|93948.9|93898.9|93941.5|93891.5|59
1651645160000|2022-05-04 06:19:20|93943|93893|93936.7|93886.7|93947.8|93897.8|93936.7|93886.7|65
1651645170000|2022-05-04 06:19:30|93939|93889|93943.8|93893.8|93951.6|93906.4|93929.9|93884.4|54
1651645180000|2022-05-04 06:19:40|93937.8|93887.8|93941.2|93891.2|93947.8|93897.8|93936.2|93886.2|50
1651645190000|2022-05-04 06:19:50|93940.9|93890.9|93939.7|93889.7|93944.9|93894.9|93938.6|93888.6|54
1651645200000|2022-05-04 06:20:00|93936|93886|93891|93841|93942.1|93892.1|93887.8|93837.8|75
1651645210000|2022-05-04 06:20:10|93892.7|93842.7|93898.2|93848.2|93900.7|93850.7|93889.7|93839.7|50
1651645220000|2022-05-04 06:20:20|93899.3|93849.3|93904.8|93854.8|93907.4|93857.4|93893.3|93843.3|61
1651645230000|2022-05-04 06:20:30|93904.5|93854.5|93900.4|93850.4|93907.7|93857.7|93897.3|93847.3|58
1651645240000|2022-05-04 06:20:40|93901.7|93851.7|93899.9|93849.9|93901.7|93851.7|93899.2|93849.2|47
1651645250000|2022-05-04 06:20:50|93900|93850|93900|93850|93900.7|93850.7|93898.9|93848.9|25
1651645260000|2022-05-04 06:21:00|93899.6|93849.6|93912.6|93862.6|93912.9|93872.4|93896.6|93848.5|39
1651645270000|2022-05-04 06:21:10|93898.5|93873.5|93913.1|93863.1|93917.3|93881|93896.8|93860|52
1651645280000|2022-05-04 06:21:20|93908.3|93858.3|93898.7|93848.7|93908.8|93870.3|93895.3|93848.7|34
1651645290000|2022-05-04 06:21:30|93899.6|93849.6|93900|93850|93900.4|93850.4|93893|93843|51
1651645300000|2022-05-04 06:21:40|93899.9|93849.9|93893.1|93843.1|93900.6|93850.6|93891.5|93841.5|46
1651645310000|2022-05-04 06:21:50|93891.8|93841.8|93898.3|93848.3|93899.5|93849.5|93891.8|93841.8|28
1651645320000|2022-05-04 06:22:00|93898.9|93848.9|93906.9|93856.9|93910.6|93860.6|93895.8|93845.8|54
1651645330000|2022-05-04 06:22:10|93906.1|93856.1|93913.4|93863.4|93919.6|93869.6|93906.1|93856.1|47
1651645340000|2022-05-04 06:22:20|93913.3|93863.3|93916.8|93866.8|93920.9|93870.9|93911|93861|47
1651645350000|2022-05-04 06:22:30|93917.5|93867.5|93908.7|93858.7|93917.5|93867.5|93905|93855|36
1651645360000|2022-05-04 06:22:40|93905.3|93855.3|93906.2|93856.2|93911.1|93861.1|93905.3|93855.3|33
1651645370000|2022-05-04 06:22:50|93907.1|93857.1|93925.5|93875.5|93931.1|93881.1|93904.3|93854.3|59
1651645380000|2022-05-04 06:23:00|93924.4|93874.4|93928.3|93878.3|93930.6|93880.6|93924.4|93874.4|52
1651645390000|2022-05-04 06:23:10|93928.2|93878.2|93928.2|93878.2|93933.5|93883.5|93923.9|93873.9|36
1651645400000|2022-05-04 06:23:20|93927.8|93877.8|93924.5|93874.5|93932.8|93882.8|93923.5|93873.5|41
1651645410000|2022-05-04 06:23:30|93924.3|93874.3|93916.9|93866.9|93925.6|93875.6|93914|93864|47
1651645420000|2022-05-04 06:23:40|93917.4|93867.4|93923.2|93873.2|93924.4|93884.7|93907|93867.4|32
1651645430000|2022-05-04 06:23:50|93923.4|93873.4|93911.2|93861.2|93923.4|93873.4|93911.2|93861.2|35
1651645440000|2022-05-04 06:24:00|93914.6|93864.6|93921.3|93871.3|93921.3|93871.3|93914.6|93864.6|34
1651645450000|2022-05-04 06:24:10|93921.8|93871.8|93923.7|93873.7|93924.3|93885.3|93907.5|93863.3|44
1651645460000|2022-05-04 06:24:20|93923.5|93873.5|93920.9|93870.9|93923.8|93873.8|93920.1|93870.1|25
1651645470000|2022-05-04 06:24:30|93921.1|93871.1|93931.3|93881.3|93931.7|93881.7|93920|93870|44
1651645480000|2022-05-04 06:24:40|93931.6|93881.6|93932.5|93882.5|93933.3|93883.3|93931|93881|36
1651645490000|2022-05-04 06:24:50|93932.6|93882.6|93933.7|93883.7|93934.6|93884.6|93931.6|93881.6|38
1651645500000|2022-05-04 06:25:00|93934.7|93884.7|93934.8|93884.8|93937.9|93887.9|93934.1|93884.1|35
1651645510000|2022-05-04 06:25:10|93935.5|93885.5|93939.6|93889.6|93940.1|93890.1|93935.5|93885.5|34
1651645520000|2022-05-04 06:25:20|93939.9|93889.9|93937|93887|93945.4|93904|93925.7|93878.4|48
1651645530000|2022-05-04 06:25:30|93937.4|93887.4|93935|93885|93937.8|93887.8|93935|93885|17
1651645540000|2022-05-04 06:25:40|93935.2|93885.2|93941.1|93891.1|93942.1|93904.2|93927.9|93884.7|35
1651645550000|2022-05-04 06:25:50|93940.4|93890.4|93940.2|93890.2|93941.5|93891.5|93939.9|93889.9|24
1651645560000|2022-05-04 06:26:00|93940.1|93890.1|93940|93890|93941.1|93891.1|93939.6|93889.6|13
1651645570000|2022-05-04 06:26:10|93940.1|93890.1|93937.7|93887.7|93940.1|93900.8|93925.8|93885.8|20
1651645580000|2022-05-04 06:26:20|93937.8|93887.8|93933.1|93883.1|93941|93891|93933.1|93883.1|34
1651645590000|2022-05-04 06:26:30|93930.5|93880.5|93907.9|93857.9|93932.2|93882.2|93900.8|93850.8|60
1651645600000|2022-05-04 06:26:40|93908.4|93858.4|93918.4|93868.4|93918.4|93868.4|93900.6|93850.6|64
1651645610000|2022-05-04 06:26:50|93917.5|93867.5|93950.8|93900.8|93951.8|93901.8|93915.7|93865.7|59
1651645620000|2022-05-04 06:27:00|93950.9|93900.9|93941.4|93891.4|93951.2|93901.2|93934.1|93884.1|62
1651645630000|2022-05-04 06:27:10|93938.4|93888.4|93940.4|93890.4|93953.1|93903.1|93934.5|93884.5|65
1651645640000|2022-05-04 06:27:20|93940.9|93890.9|93966.8|93916.8|93966.8|93916.8|93931.4|93881.4|73
1651645650000|2022-05-04 06:27:30|93967.5|93917.5|93956.1|93906.1|93972.1|93922.1|93936.2|93899.4|71
1651645660000|2022-05-04 06:27:40|93954.6|93904.6|93937.5|93887.5|93957.8|93907.8|93931.2|93881.2|62
1651645670000|2022-05-04 06:27:50|93937.7|93887.7|93922.3|93872.3|93937.8|93887.8|93914.5|93864.5|56
1651645680000|2022-05-04 06:28:00|93922.5|93872.5|93930.8|93880.8|93932.6|93882.6|93921.4|93871.4|48
1651645690000|2022-05-04 06:28:10|93931.1|93881.1|93930.6|93880.6|93932.6|93882.6|93930.1|93880.1|39
1651645700000|2022-05-04 06:28:20|93930.7|93880.7|93911.9|93861.9|93930.8|93880.8|93909.6|93859.6|54
1651645710000|2022-05-04 06:28:30|93912.5|93862.5|93912.1|93862.1|93912.7|93862.7|93906.9|93856.9|30
1651645720000|2022-05-04 06:28:40|93910.6|93860.6|93912.5|93862.5|93915.2|93865.2|93907.6|93857.6|39
1651645730000|2022-05-04 06:28:50|93912.2|93862.2|93866.2|93816.2|93912.2|93862.2|93862.4|93812.4|50
1651645740000|2022-05-04 06:29:00|93866.4|93816.4|93869|93819|93869.4|93819.4|93846.9|93796.9|62
1651645750000|2022-05-04 06:29:10|93869.1|93819.1|93851.1|93801.1|93880|93830|93843.1|93793.1|63
1651645760000|2022-05-04 06:29:20|93849.7|93799.7|93858.4|93808.4|93858.4|93808.4|93844.7|93794.7|51
1651645770000|2022-05-04 06:29:30|93857.2|93807.2|93871.1|93821.1|93877.6|93827.6|93853.5|93803.5|59
1651645780000|2022-05-04 06:29:40|93871.5|93821.5|93873.9|93823.9|93874.1|93824.1|93866.4|93816.4|35
1651645790000|2022-05-04 06:29:50|93873.4|93823.4|93899.6|93849.6|93905.7|93855.7|93871.8|93821.8|51
1651645800000|2022-05-04 06:30:00|93900.1|93850.1|93928.6|93878.6|93934.3|93884.3|93897.5|93847.5|54
1651645810000|2022-05-04 06:30:10|93945|93895|93926.9|93876.9|93945|93895|93915.9|93865.9|49
1651645820000|2022-05-04 06:30:20|93926.5|93876.5|93909.6|93859.6|93927.3|93877.3|93906.1|93856.1|61
1651645830000|2022-05-04 06:30:30|93909.3|93859.3|93879.3|93829.3|93938.3|93867.5|93873.6|93787.8|71
1651645840000|2022-05-04 06:30:40|93873.6|93823.6|93853.2|93803.2|93926.3|93845.8|93851|93779.2|67
1651645850000|2022-05-04 06:30:50|93849.6|93799.6|93842.3|93792.3|93899.9|93804.6|93830.8|93752.8|62
1651645860000|2022-05-04 06:31:00|93843.1|93793.1|93847.7|93797.7|93894.2|93816.8|93842.3|93756.1|53
1651645870000|2022-05-04 06:31:10|93848.7|93798.7|93858.7|93808.7|93902.4|93824|93846.1|93755.1|62
1651645880000|2022-05-04 06:31:20|93857.6|93807.6|93878.9|93828.9|93902.4|93852.4|93857.6|93807.6|60
1651645890000|2022-05-04 06:31:30|93877.8|93827.8|93834.6|93784.6|93927.8|93860.9|93829.3|93745.4|78
1651645900000|2022-05-04 06:31:40|93837.9|93787.9|93853.2|93803.2|93893.8|93823.3|93836|93766.4|73
1651645910000|2022-05-04 06:31:50|93853|93803|93858.4|93808.4|93860.3|93810.3|93852.7|93802.7|48
1651645920000|2022-05-04 06:32:00|93858.5|93808.5|93869.4|93819.4|93878.2|93828.2|93854.3|93804.3|50
1651645930000|2022-05-04 06:32:10|93868.1|93818.1|93868|93818|93879.3|93829.3|93852.1|93802.1|58
1651645940000|2022-05-04 06:32:20|93868.4|93818.4|93860.4|93810.4|93870.6|93820.6|93850.5|93800.5|47
1651645950000|2022-05-04 06:32:30|93860.7|93810.7|93863|93813|93863.9|93813.9|93851.9|93801.9|58
1651645960000|2022-05-04 06:32:40|93860.7|93810.7|93855.9|93805.9|93862.6|93812.6|93854.6|93804.6|32
1651645970000|2022-05-04 06:32:50|93856|93806|93850|93800|93856.3|93806.3|93844.9|93794.9|35
1651645980000|2022-05-04 06:33:00|93850.3|93800.3|93852.8|93802.8|93853.8|93803.8|93845.3|93795.3|52
1651645990000|2022-05-04 06:33:10|93852.7|93802.7|93867.8|93817.8|93867.8|93817.8|93844.2|93794.2|42
1651646000000|2022-05-04 06:33:20|93866.7|93816.7|93867.8|93817.8|93868.5|93818.5|93861.9|93811.9|32
1651646010000|2022-05-04 06:33:30|93868.1|93818.1|93869.8|93819.8|93870.2|93820.2|93865.7|93815.7|37
1651646020000|2022-05-04 06:33:40|93869.7|93819.7|93872.9|93822.9|93873.8|93823.8|93864.3|93814.3|46
1651646030000|2022-05-04 06:33:50|93873.5|93823.5|93866.7|93816.7|93875.3|93825.3|93866|93816|39
1651646040000|2022-05-04 06:34:00|93866.1|93816.1|93857.6|93807.6|93869.7|93819.7|93857.1|93807.1|44
1651646050000|2022-05-04 06:34:10|93857.9|93807.9|93858.6|93808.6|93859.1|93809.1|93852.2|93802.2|49
1651646060000|2022-05-04 06:34:20|93858.4|93808.4|93865.5|93815.5|93866.8|93816.8|93852.3|93802.3|62
1651646070000|2022-05-04 06:34:30|93869.5|93844.5|93920.2|93870.2|93921.2|93871.2|93869.5|93823.8|67
1651646080000|2022-05-04 06:34:40|93917.3|93867.3|93906.7|93881.7|93919.9|93885.2|93903.4|93862.1|59
1651646090000|2022-05-04 06:34:50|93906.6|93881.6|93914.7|93864.7|93921.1|93889.7|93902.4|93863.3|47
1651646100000|2022-05-04 06:35:00|93896.4|93871.4|93893.7|93843.7|93910.4|93871.9|93881.5|93842.8|47
1651646110000|2022-05-04 06:35:10|93893.2|93843.2|93892.2|93842.2|93894.6|93844.6|93891|93841|22
1651646120000|2022-05-04 06:35:20|93893.3|93843.3|93891.5|93841.5|93893.3|93843.3|93890|93840|27
1651646130000|2022-05-04 06:35:30|93888.3|93838.3|93893.7|93843.7|93898.6|93857.1|93881.6|93838.3|27
1651646140000|2022-05-04 06:35:40|93893.1|93843.1|93908.5|93858.5|93908.6|93867.6|93886.9|93843.1|56
1651646150000|2022-05-04 06:35:50|93908.9|93858.9|93918.7|93868.7|93922.4|93872.4|93908.9|93858.9|54
1651646160000|2022-05-04 06:36:00|93918.2|93868.2|93912.8|93862.8|93918.8|93876.7|93901.7|93858|46
1651646170000|2022-05-04 06:36:10|93911.2|93861.2|93908.4|93883.4|93921.8|93883.4|93898.2|93859.3|55
1651646180000|2022-05-04 06:36:20|93909.6|93884.6|93921|93871|93923.7|93884.6|93903.3|93868.9|48
1651646190000|2022-05-04 06:36:30|93921.5|93871.5|93954|93904|93958.6|93908.6|93920.9|93870.9|59
1651646200000|2022-05-04 06:36:40|93952.1|93902.1|93951.5|93901.5|93956.9|93906.9|93941.8|93891.8|70
1651646210000|2022-05-04 06:36:50|93948.3|93898.3|93951.2|93901.2|93954.9|93904.9|93942|93892|59
1651646220000|2022-05-04 06:37:00|93952.2|93902.2|93943.7|93893.7|93952.7|93902.7|93941.7|93891.7|68
1651646230000|2022-05-04 06:37:10|93944.4|93894.4|93935.6|93910.6|93949.6|93910.6|93935.4|93890.9|59
1651646240000|2022-05-04 06:37:20|93935.8|93910.8|93948.6|93898.6|93955.4|93914.1|93935.5|93891.7|62
1651646250000|2022-05-04 06:37:30|93946.2|93896.2|93953.6|93903.6|93954.6|93904.6|93941.5|93891.5|67
1651646260000|2022-05-04 06:37:40|93953.8|93903.8|93939.8|93889.8|93957.1|93907.1|93935.9|93885.9|47
1651646270000|2022-05-04 06:37:50|93937.3|93887.3|93939.4|93889.4|93941.8|93891.8|93933.8|93883.8|54
1651646280000|2022-05-04 06:38:00|93939.1|93889.1|93940|93890|93942.1|93900.7|93925.7|93882.1|40
1651646290000|2022-05-04 06:38:10|93928|93903|93943.4|93893.4|93944.2|93904|93927.2|93883.3|41
1651646300000|2022-05-04 06:38:20|93943|93893|93952.4|93902.4|93953|93903|93940.6|93890.6|40
1651646310000|2022-05-04 06:38:30|93952.1|93902.1|93948.2|93898.2|93953.1|93909.4|93934.4|93889.5|36
1651646320000|2022-05-04 06:38:40|93935.6|93910.6|93943.8|93893.8|93946|93910.6|93927.8|93887.7|63
1651646330000|2022-05-04 06:38:50|93943.4|93893.4|93936.8|93911.8|93949.8|93912.3|93932|93893.4|27
1651646340000|2022-05-04 06:39:00|93936.9|93911.9|93938.5|93913.5|93951.4|93913.5|93932.8|93896.3|24
1651646350000|2022-05-04 06:39:10|93950.6|93900.6|93935.6|93910.6|93951.7|93910.6|93935.1|93899.8|18
1651646360000|2022-05-04 06:39:20|93937.7|93912.7|93947.4|93897.4|93951.2|93912.7|93935.2|93896.3|29
1651646370000|2022-05-04 06:39:30|93949.4|93899.4|93937.7|93912.7|93951.4|93914.5|93933.6|93899.4|21
1651646380000|2022-05-04 06:39:40|93932.6|93907.6|93948.1|93898.1|93950.5|93913.6|93932.6|93894|38
1651646390000|2022-05-04 06:39:50|93948.2|93898.2|93947.4|93897.4|93948.7|93912.6|93929.5|93894.7|37
1651646400000|2022-05-04 06:40:00|93949.2|93899.2|93948.7|93898.7|93950.2|93914|93934.4|93896.2|45
1651646410000|2022-05-04 06:40:10|93947.2|93897.2|93953.6|93903.6|93953.7|93903.7|93947.2|93897.2|29
1651646420000|2022-05-04 06:40:20|93954|93904|93942.8|93917.8|93958.7|93920.1|93937.3|93902.9|46
1651646430000|2022-05-04 06:40:30|93939.3|93914.3|93941.7|93916.7|93955.1|93923.3|93939.3|93902.3|35
1651646440000|2022-05-04 06:40:40|93939.2|93914.2|93927|93877|93949.4|93914.7|93922.2|93874.4|54
1651646450000|2022-05-04 06:40:50|93928.1|93878.1|93923.8|93873.8|93930.3|93887|93911.5|93869.8|55
1651646460000|2022-05-04 06:41:00|93924.6|93874.6|93924.5|93874.5|93931.6|93888.2|93910.2|93866.1|57
1651646470000|2022-05-04 06:41:10|93925.2|93875.2|93925.1|93875.1|93930.6|93886.4|93908.2|93867.4|52
1651646480000|2022-05-04 06:41:20|93924.4|93874.4|93927.4|93877.4|93934.3|93888.6|93911|93872.2|61
1651646490000|2022-05-04 06:41:30|93928.2|93878.2|93916.4|93891.4|93930.9|93894.1|93915.9|93875|49
1651646500000|2022-05-04 06:41:40|93916.8|93891.8|93909.9|93884.9|93930.2|93892.4|93909.9|93872|51
1651646510000|2022-05-04 06:41:50|93910.5|93885.5|93917.3|93867.3|93922.4|93885.5|93895.4|93856.3|68
1651646520000|2022-05-04 06:42:00|93917|93867|93904.8|93879.8|93922.1|93883.7|93904.7|93866.6|63
1651646530000|2022-05-04 06:42:10|93904.2|93879.2|93925.6|93875.6|93931.1|93890.9|93904.2|93865.8|57
1651646540000|2022-05-04 06:42:20|93912.6|93887.6|93922.6|93872.6|93923.4|93890.9|93909.8|93872.6|43
1651646550000|2022-05-04 06:42:30|93922.2|93872.2|93911.2|93886.2|93922.5|93888.1|93909.4|93872.2|26
1651646560000|2022-05-04 06:42:40|93910.9|93885.9|93909.2|93884.2|93911.2|93886.2|93908.2|93883.2|22
1651646570000|2022-05-04 06:42:50|93909.4|93884.4|93912|93887|93912.7|93887.7|93909.3|93884.3|22
1651646580000|2022-05-04 06:43:00|93912.2|93887.2|93924.1|93899.1|93935.2|93899.1|93910.6|93879.1|44
1651646590000|2022-05-04 06:43:10|93922.3|93897.3|93932.7|93882.7|93935.4|93897.9|93920.1|93882.3|29
1651646600000|2022-05-04 06:43:20|93932.4|93882.4|93926.1|93876.1|93932.6|93894.3|93911.3|93875.4|44
1651646610000|2022-05-04 06:43:30|93926.2|93876.2|93912.8|93887.8|93926.2|93889.5|93909.8|93873.9|43
1651646620000|2022-05-04 06:43:40|93910.2|93885.2|93910|93885|93912|93887|93908.9|93883.9|30
1651646630000|2022-05-04 06:43:50|93910.9|93885.9|93925.4|93875.4|93927.7|93894.8|93910.9|93872.1|25
1651646640000|2022-05-04 06:44:00|93926.1|93876.1|93913.5|93888.5|93930.7|93894.4|93912.4|93876.1|47
1651646650000|2022-05-04 06:44:10|93913.7|93888.7|93917.4|93892.4|93930.7|93892.8|93910.7|93876.8|44
1651646660000|2022-05-04 06:44:20|93916.8|93891.8|93916.4|93891.4|93917.2|93892.2|93915.4|93890.4|25
1651646670000|2022-05-04 06:44:30|93916.9|93891.9|93914.7|93889.7|93917.2|93892.2|93911.5|93886.5|32
1651646680000|2022-05-04 06:44:40|93928.9|93878.9|93920.8|93870.8|93933.1|93892.7|93903.6|93867.9|44
1651646690000|2022-05-04 06:44:50|93920.2|93870.2|93900.4|93850.4|93923.3|93873.3|93882.6|93842.3|57
1651646700000|2022-05-04 06:45:00|93888.2|93863.2|93880.2|93855.2|93904.9|93864.2|93880.2|93843.7|58
1651646710000|2022-05-04 06:45:10|93894.9|93844.9|93880.6|93855.6|93895.8|93860.2|93879.5|93844.4|40
1651646720000|2022-05-04 06:45:20|93880.9|93855.9|93893.4|93868.4|93905.5|93868.4|93878.4|93849.9|36
1651646730000|2022-05-04 06:45:30|93893.3|93868.3|93912.6|93862.6|93912.6|93875.4|93893.2|93853.5|43
1651646740000|2022-05-04 06:45:40|93907.7|93857.7|93907.8|93857.8|93913.4|93876.3|93894.9|93856.5|45
1651646750000|2022-05-04 06:45:50|93909.4|93859.4|93908.8|93858.8|93910.2|93860.2|93903.6|93853.6|43
1651646760000|2022-05-04 06:46:00|93895.9|93870.9|93902.4|93877.4|93913.4|93877.4|93895.9|93859.9|46
1651646770000|2022-05-04 06:46:10|93902.3|93877.3|93903.4|93878.4|93907.6|93882.6|93902.2|93877.2|38
1651646780000|2022-05-04 06:46:20|93903.5|93878.5|93904.3|93879.3|93920.5|93882.9|93902.9|93865.6|32
1651646790000|2022-05-04 06:46:30|93904.2|93879.2|93921.3|93871.3|93924.2|93885|93904.2|93866.8|46
1651646800000|2022-05-04 06:46:40|93921.1|93871.1|93950.6|93900.6|93955.2|93905.2|93907.5|93870.7|57
1651646810000|2022-05-04 06:46:50|93948.2|93898.2|93967.1|93917.1|93968.3|93918.3|93948.2|93898.2|58
1651646820000|2022-05-04 06:47:00|93967.8|93917.8|93965.3|93915.3|93967.8|93917.8|93963.8|93913.8|36
1651646830000|2022-05-04 06:47:10|93968.6|93918.6|93966.2|93916.2|93970.3|93920.3|93952.6|93902.6|52
1651646840000|2022-05-04 06:47:20|93966|93916|93980.5|93930.5|93982.1|93932.1|93966|93916|45
1651646850000|2022-05-04 06:47:30|93979.2|93929.2|93982.9|93932.9|93985.8|93935.8|93978.2|93928.2|41
1651646860000|2022-05-04 06:47:40|93982.3|93932.3|93982.9|93932.9|93984.2|93934.2|93980.4|93930.4|26
1651646870000|2022-05-04 06:47:50|93982.6|93932.6|93987.6|93937.6|93992.7|93942.7|93973|93923|42
1651646880000|2022-05-04 06:48:00|93989.1|93939.1|93988.7|93938.7|93991.2|93951.5|93971.8|93935.2|57
1651646890000|2022-05-04 06:48:10|93988.6|93938.6|93996.1|93946.1|93997.8|93959.3|93981.1|93937.6|50
1651646900000|2022-05-04 06:48:20|93996.3|93946.3|94019.6|93969.6|94027|93989.5|93991|93946.3|71
1651646910000|2022-05-04 06:48:30|94013|93963|94010.6|93960.6|94017.1|93983.4|94002.1|93960|45
1651646920000|2022-05-04 06:48:40|94010.4|93960.4|94001.5|93976.5|94014.1|93978.6|94001.5|93958.9|41
1651646930000|2022-05-04 06:48:50|94001.6|93976.6|94013.6|93963.6|94014.8|93978.6|93998.6|93961.1|45
1651646940000|2022-05-04 06:49:00|94012.5|93962.5|94021.7|93971.7|94024.4|93980|94003.6|93962.3|48
1651646950000|2022-05-04 06:49:10|94020.5|93970.5|94024.9|93974.9|94024.9|93987.4|94010|93970.5|17
1651646960000|2022-05-04 06:49:20|94025|93975|94024.9|93974.9|94025.8|93975.8|94024.2|93974.2|28
1651646970000|2022-05-04 06:49:30|94025.4|93975.4|94009.7|93959.7|94025.8|93984.8|94000.6|93959.1|32
1651646980000|2022-05-04 06:49:40|94009.5|93959.5|94009.8|93959.8|94011.9|93974.1|93994.5|93953.3|59
1651646990000|2022-05-04 06:49:50|94008.6|93958.6|94019.3|93969.3|94019.3|93983.8|93999.2|93949.2|66
1651647000000|2022-05-04 06:50:00|94016.8|93966.8|94011.8|93961.8|94020.4|93979.5|94000.8|93956.8|49
1651647010000|2022-05-04 06:50:10|94011.9|93961.9|94012.1|93962.1|94017.8|93976.2|93995.6|93960.1|48
1651647020000|2022-05-04 06:50:20|94009.6|93959.6|94008.6|93958.6|94019.9|93978.7|93999.4|93957.5|68
1651647030000|2022-05-04 06:50:30|94008.5|93958.5|94009.5|93959.5|94010.2|93960.2|94001.4|93951.4|52
1651647040000|2022-05-04 06:50:40|94009.4|93959.4|94015.5|93965.5|94018.8|93979.9|93996.6|93959.4|42
1651647050000|2022-05-04 06:50:50|94015.3|93965.3|94006.5|93956.5|94016.1|93978.5|93998.8|93956.5|34
1651647060000|2022-05-04 06:51:00|93999.2|93949.2|94013.1|93963.1|94014.6|93975.1|93993.5|93944.2|52
1651647070000|2022-05-04 06:51:10|94014.8|93964.8|93996.2|93971.2|94015|93976.5|93995.3|93957.9|49
1651647080000|2022-05-04 06:51:20|93996.3|93971.3|93994.2|93969.2|94011.1|93972.9|93994.2|93955.4|54
1651647090000|2022-05-04 06:51:30|93994.1|93969.1|94004.6|93954.6|94008.9|93970.2|93992.6|93951.5|42
1651647100000|2022-05-04 06:51:40|94005.3|93955.3|94001|93951|94005.5|93970.9|93982.3|93944.1|65
1651647110000|2022-05-04 06:51:50|93999.9|93949.9|93990.6|93965.6|94002.2|93968|93986.6|93949.2|65
1651647120000|2022-05-04 06:52:00|93990.2|93965.2|93988.7|93963.7|94004|93969.9|93983.6|93949.2|70
1651647130000|2022-05-04 06:52:10|93988.4|93963.4|93988.6|93963.6|94003.7|93966.8|93982.9|93945.3|58
1651647140000|2022-05-04 06:52:20|93988.8|93963.8|93988.8|93963.8|93989|93964|93986.6|93961.6|34
1651647150000|2022-05-04 06:52:30|93989.1|93964.1|93988.4|93963.4|93999.9|93966.2|93981.9|93949.9|47
1651647160000|2022-05-04 06:52:40|93988.5|93963.5|93986.1|93961.1|94005.4|93966.5|93985.5|93949.5|56
1651647170000|2022-05-04 06:52:50|93985.5|93960.5|93981.2|93956.2|93995.2|93961.5|93980.1|93943.1|53
1651647180000|2022-05-04 06:53:00|93982|93957|93959.3|93909.3|93990.2|93957|93937.2|93901.8|70
1651647190000|2022-05-04 06:53:10|93958.9|93908.9|93953.4|93928.4|93963.8|93928.4|93945.5|93908.9|54
1651647200000|2022-05-04 06:53:20|93952.5|93927.5|93950.5|93900.5|93963.1|93927.5|93937.3|93900.5|58
1651647210000|2022-05-04 06:53:30|93949.4|93899.4|93942.1|93917.1|93956.3|93920|93934.9|93899.3|55
1651647220000|2022-05-04 06:53:40|93942.4|93917.4|93941.1|93916.1|93944.8|93919.8|93939.7|93914.7|45
1651647230000|2022-05-04 06:53:50|93940.7|93915.7|93947.4|93922.4|93963.6|93925.9|93937.9|93907|46
1651647240000|2022-05-04 06:54:00|93947.1|93922.1|93956.6|93906.6|93958.9|93927.3|93942.2|93905.7|46
1651647250000|2022-05-04 06:54:10|93948.2|93923.2|93947.9|93922.9|93948.8|93923.8|93941|93916|48
1651647260000|2022-05-04 06:54:20|93948.1|93923.1|93948.8|93923.8|93960.9|93928.9|93945.3|93909.9|43
1651647270000|2022-05-04 06:54:30|93948.7|93923.7|93951.7|93926.7|93963.7|93929.9|93947.8|93913.4|51
1651647280000|2022-05-04 06:54:40|93951.4|93926.4|93960.8|93910.8|93960.8|93929.6|93943.2|93908.3|53
1651647290000|2022-05-04 06:54:50|93953.6|93928.6|93962.4|93912.4|93963.9|93928.6|93942.7|93910.4|50
1651647300000|2022-05-04 06:55:00|93963.1|93913.1|93962.5|93912.5|93968.6|93923.5|93948.5|93907.3|50
1651647310000|2022-05-04 06:55:10|93963.9|93913.9|93973.7|93923.7|93977.4|93927.4|93963.9|93913.9|38
1651647320000|2022-05-04 06:55:20|93973.5|93923.5|93982.4|93932.4|93982.8|93943.7|93964.4|93923.5|39
1651647330000|2022-05-04 06:55:30|93981.6|93931.6|93986.8|93936.8|93993.6|93946.6|93967.3|93931|52
1651647340000|2022-05-04 06:55:40|93985.8|93935.8|93978.8|93928.8|93989.5|93939.5|93975.8|93925.8|63
1651647350000|2022-05-04 06:55:50|93979.3|93929.3|93982.5|93932.5|93984|93934|93979.3|93929.3|36
1651647360000|2022-05-04 06:56:00|93982.8|93932.8|93982.8|93932.8|93988.9|93950.7|93970.8|93931|30
1651647370000|2022-05-04 06:56:10|93982.7|93932.7|93953.9|93928.9|93982.7|93936|93953.9|93918|67
1651647380000|2022-05-04 06:56:20|93955.6|93930.6|93948.6|93923.6|93972|93934.1|93948.6|93912.9|55
1651647390000|2022-05-04 06:56:30|93963|93913|93967.1|93917.1|93971.1|93921.1|93960.5|93910.5|51
1651647400000|2022-05-04 06:56:40|93966.9|93916.9|93966.5|93916.5|93967.7|93917.7|93960.2|93910.2|52
1651647410000|2022-05-04 06:56:50|93966.2|93916.2|93965.3|93915.3|93966.9|93916.9|93962|93912|44
1651647420000|2022-05-04 06:57:00|93964.9|93914.9|93957.3|93932.3|93969.4|93932.9|93954.5|93913|53
1651647430000|2022-05-04 06:57:10|93957.6|93932.6|93953.5|93928.5|93969.3|93932.6|93952.5|93912.5|48
1651647440000|2022-05-04 06:57:20|93953.8|93928.8|93954.9|93929.9|93967.3|93930.1|93953|93912.8|34
1651647450000|2022-05-04 06:57:30|93955.3|93930.3|93964.9|93914.9|93966.7|93930.3|93952.3|93906.5|54
1651647460000|2022-05-04 06:57:40|93965.3|93915.3|93961.4|93911.4|93965.3|93928.1|93948.9|93909.8|41
1651647470000|2022-05-04 06:57:50|93964.2|93914.2|93963.1|93913.1|93964.2|93926.5|93951.5|93910.7|36
1651647480000|2022-05-04 06:58:00|93962.9|93912.9|93952.8|93927.8|93966.4|93928.7|93951.2|93910.1|45
1651647490000|2022-05-04 06:58:10|93952.5|93927.5|93947.3|93922.3|93963.6|93927.5|93945|93909.4|51
1651647500000|2022-05-04 06:58:20|93947.5|93922.5|93957.9|93907.9|93960.2|93925.8|93944.4|93906.2|57
1651647510000|2022-05-04 06:58:30|93958|93908|93949.2|93924.2|93961.9|93924.2|93941.2|93908|56
1651647520000|2022-05-04 06:58:40|93948.3|93923.3|93944.6|93919.6|93948.9|93923.9|93942.4|93917.4|45
1651647530000|2022-05-04 06:58:50|93944.7|93919.7|93944.5|93919.5|93946|93921|93943.6|93918.6|39
1651647540000|2022-05-04 06:59:00|93944.3|93919.3|93942.5|93917.5|93961.3|93923.1|93941.9|93910|55
1651647550000|2022-05-04 06:59:10|93941.9|93916.9|93945.2|93920.2|93952.8|93921.9|93941.4|93902.8|44
1651647560000|2022-05-04 06:59:20|93946|93921|93940.5|93915.5|93954.4|93921|93939.2|93901|47
1651647570000|2022-05-04 06:59:30|93953.2|93903.2|93916.3|93866.3|93953.2|93903.2|93905.3|93863.8|71
1651647580000|2022-05-04 06:59:40|93913.8|93863.8|93947.2|93897.2|93948.7|93898.7|93910.2|93860.2|62
1651647590000|2022-05-04 06:59:50|93949.5|93899.5|93971.5|93921.5|93972|93922|93949.5|93899.5|58
1651647600000|2022-05-04 07:00:00|93972|93922|93915|93865|93972|93922|93914.9|93864.9|74
1651647610000|2022-05-04 07:00:10|93914.6|93864.6|93895.1|93845.1|93914.6|93877.3|93891.7|93843.2|66
1651647620000|2022-05-04 07:00:20|93894.2|93844.2|93895.2|93845.2|93899.7|93849.7|93870.7|93820.7|70
1651647630000|2022-05-04 07:00:30|93894.9|93844.9|93882.3|93832.3|93894.9|93844.9|93882.3|93832.3|67
1651647640000|2022-05-04 07:00:40|93882.9|93832.9|93879.4|93854.4|93892.7|93855.6|93876|93826|60
1651647650000|2022-05-04 07:00:50|93879.5|93854.5|93884.9|93834.9|93898.1|93860.8|93879.5|93834.9|61
1651647660000|2022-05-04 07:01:00|93884.7|93834.7|93892.3|93842.3|93892.7|93856.2|93874.5|93834.5|52
1651647670000|2022-05-04 07:01:10|93891.1|93841.1|93912.1|93887.1|93924.7|93887.2|93878.3|93841.1|52
1651647680000|2022-05-04 07:01:20|93911.1|93886.1|93906.3|93881.3|93914.2|93889.2|93904.7|93879.7|44
1651647690000|2022-05-04 07:01:30|93906.2|93881.2|93952.6|93902.6|93955.2|93913.3|93898.1|93863.7|74
1651647700000|2022-05-04 07:01:40|93952.9|93902.9|93955.2|93905.2|93961.8|93923.9|93942.9|93899.4|62
1651647710000|2022-05-04 07:01:50|93955|93905|93979.9|93929.9|93982.7|93935.8|93945.8|93905|63
1651647720000|2022-05-04 07:02:00|93979.5|93929.5|93963.4|93913.4|93979.7|93939.4|93943.1|93904.4|57
1651647730000|2022-05-04 07:02:10|93963.3|93913.3|93929.5|93904.5|93963.8|93919.4|93926.4|93896.3|56
1651647740000|2022-05-04 07:02:20|93929|93904|93918.6|93893.6|93929|93904|93916|93891|68
1651647750000|2022-05-04 07:02:30|93922.7|93897.7|93928.9|93903.9|93932|93907|93920.9|93895.9|63
1651647760000|2022-05-04 07:02:40|93928.2|93903.2|93925.8|93900.8|93939|93909.1|93923.5|93888.1|62
1651647770000|2022-05-04 07:02:50|93924.4|93899.4|93951.1|93901.1|93953.1|93903.1|93924.4|93877|69
1651647780000|2022-05-04 07:03:00|93950.9|93900.9|93939.3|93889.3|93963.3|93913.3|93939.3|93889.3|59
1651647790000|2022-05-04 07:03:10|93938.1|93888.1|93912.4|93862.4|93938.3|93888.3|93899.7|93858|71
1651647800000|2022-05-04 07:03:20|93912.2|93862.2|93924.5|93874.5|93930.5|93880.5|93912.2|93862.2|67
1651647810000|2022-05-04 07:03:30|93925.2|93875.2|93925.2|93875.2|93928.7|93878.7|93923.8|93873.8|53
1651647820000|2022-05-04 07:03:40|93924.4|93874.4|93914.4|93864.4|93925.7|93887.7|93912.5|93864.4|44
1651647830000|2022-05-04 07:03:50|93914.5|93864.5|93896.2|93846.2|93918.4|93877|93894.9|93844.9|64
1651647840000|2022-05-04 07:04:00|93895.6|93845.6|93892.6|93867.6|93902.3|93867.6|93885.3|93835.3|66
1651647850000|2022-05-04 07:04:10|93911.4|93861.4|93895.9|93845.9|93919.6|93873.7|93894|93844|73
1651647860000|2022-05-04 07:04:20|93896.4|93846.4|93894.8|93844.8|93898.9|93848.9|93890.5|93840.5|69
1651647870000|2022-05-04 07:04:30|93894.5|93844.5|93889.2|93839.2|93894.5|93853.5|93877|93836.3|70
1651647880000|2022-05-04 07:04:40|93890.7|93840.7|93892.5|93842.5|93892.5|93842.5|93885.6|93835.6|58
1651647890000|2022-05-04 07:04:50|93891.2|93841.2|93931.5|93881.5|93931.5|93881.5|93880.3|93841.1|75
1651647900000|2022-05-04 07:05:00|93930.1|93880.1|93943.7|93893.7|93943.7|93900.6|93925.6|93880.1|54
1651647910000|2022-05-04 07:05:10|93944.8|93894.8|93933.1|93883.1|93944.8|93894.8|93933.1|93883.1|61
1651647920000|2022-05-04 07:05:20|93933.6|93883.6|93936.7|93886.7|93937.6|93887.6|93924.7|93874.7|65
1651647930000|2022-05-04 07:05:30|93936|93886|93935.7|93885.7|93941.9|93907.1|93925.3|93885|50
1651647940000|2022-05-04 07:05:40|93939.7|93889.7|93938.2|93888.2|93943.8|93893.8|93937.6|93887.6|45
1651647950000|2022-05-04 07:05:50|93937.1|93887.1|93944.4|93894.4|93949.3|93899.3|93934.3|93884.3|58
1651647960000|2022-05-04 07:06:00|93944.2|93894.2|93965.7|93915.7|93966|93916|93934.8|93892.9|67
1651647970000|2022-05-04 07:06:10|93965.6|93915.6|93975|93925|93975.8|93925.8|93965.6|93915.6|51
1651647980000|2022-05-04 07:06:20|93976.8|93926.8|93986.6|93936.6|93990.4|93947.7|93972.7|93923.7|51
1651647990000|2022-05-04 07:06:30|93986.7|93936.7|93973.8|93948.8|93991.5|93948.8|93973.6|93934.4|63
1651648000000|2022-05-04 07:06:40|93973.9|93948.9|93991|93941|93995.8|93955.7|93972.5|93936.8|58
1651648010000|2022-05-04 07:06:50|93991.6|93941.6|93984.6|93959.6|93992.1|93960.4|93977.5|93941.6|47
1651648020000|2022-05-04 07:07:00|93984.4|93959.4|93985.9|93960.9|94001.7|93965.3|93983.4|93947.3|42
1651648030000|2022-05-04 07:07:10|93986|93961|93985.6|93960.6|93986.9|93961.9|93980.7|93955.7|49
1651648040000|2022-05-04 07:07:20|93985.3|93960.3|93970.6|93945.6|93994.6|93964.6|93970.6|93928.1|53
1651648050000|2022-05-04 07:07:30|93968.5|93943.5|93945.4|93895.4|93981|93943.5|93931.3|93892.2|61
1651648060000|2022-05-04 07:07:40|93945.3|93895.3|93947.3|93897.3|93947.3|93897.3|93941.4|93891.4|38
1651648070000|2022-05-04 07:07:50|93946.5|93896.5|93949.4|93899.4|93952.5|93902.5|93945|93895|55
1651648080000|2022-05-04 07:08:00|93948.1|93898.1|93968.6|93918.6|93969.5|93919.5|93935.8|93898.1|63
1651648090000|2022-05-04 07:08:10|93971|93921|93978.8|93928.8|93979.5|93929.5|93971|93921|40
1651648100000|2022-05-04 07:08:20|93978.5|93928.5|93953.6|93928.6|93978.7|93928.9|93953.6|93915|59
1651648110000|2022-05-04 07:08:30|93964|93914|93973.9|93923.9|93977.2|93929.1|93951.5|93912.8|52
1651648120000|2022-05-04 07:08:40|93960.5|93935.5|93984.5|93934.5|93998|93959.8|93958.7|93922.2|46
1651648130000|2022-05-04 07:08:50|93985.5|93935.5|93971.3|93946.3|93985.7|93947.5|93966.8|93928.9|56
1651648140000|2022-05-04 07:09:00|93971.5|93946.5|93989.5|93939.5|93998|93953|93971.5|93938.5|55
1651648150000|2022-05-04 07:09:10|93989.6|93939.6|93993.4|93943.4|93993.8|93955.5|93980.4|93939.6|31
1651648160000|2022-05-04 07:09:20|93992.7|93942.7|93996.7|93946.7|94000.8|93961.2|93979.8|93941.7|50
1651648170000|2022-05-04 07:09:30|93996.8|93946.8|93983.7|93958.7|94000.4|93962.2|93983.7|93946.1|33
1651648180000|2022-05-04 07:09:40|93996.1|93946.1|93991.5|93966.5|93999.6|93967.1|93981.4|93943.7|50
1651648190000|2022-05-04 07:09:50|93991.4|93966.4|93991.7|93966.7|94002.3|93966.7|93987.4|93948.7|25
1651648200000|2022-05-04 07:10:00|93992.6|93967.6|93987.6|93962.6|94007.6|93968.5|93986.6|93949.6|48
1651648210000|2022-05-04 07:10:10|93987.7|93962.7|94017.6|93967.6|94020.3|93982.4|93985.8|93953.7|56
1651648220000|2022-05-04 07:10:20|94017.5|93967.5|94015.3|93965.3|94017.9|93979|93999.6|93961|49
1651648230000|2022-05-04 07:10:30|94016.2|93966.2|93994.5|93969.5|94016.2|93976.3|93994.2|93960.9|35
1651648240000|2022-05-04 07:10:40|93994|93969|94003.1|93978.1|94014.4|93978.1|93988.2|93953.6|44
1651648250000|2022-05-04 07:10:50|94003|93978|94002.5|93977.5|94019.1|93980.3|94000.5|93967.4|51
1651648260000|2022-05-04 07:11:00|94002.6|93977.6|94013.4|93988.4|94029.6|93992.3|94001.9|93972.2|52
1651648270000|2022-05-04 07:11:10|94013.6|93988.6|94020.2|93995.2|94037.7|93999.5|94011.9|93979.3|41
1651648280000|2022-05-04 07:11:20|94019.6|93994.6|94021|93996|94021.8|93996.8|94019.6|93994.6|26
1651648290000|2022-05-04 07:11:30|94021.4|93996.4|94019.6|93994.6|94021.4|93996.4|94018.5|93993.5|20
1651648300000|2022-05-04 07:11:40|94019.7|93994.7|94044.5|93994.5|94044.5|94007.7|94019|93982.3|43
1651648310000|2022-05-04 07:11:50|94044.4|93994.4|94040|94015|94052.6|94015|94031.4|93993.8|45
1651648320000|2022-05-04 07:12:00|94040.4|94015.4|94045.1|93995.1|94059|94021.8|94031.5|93994.8|62
1651648330000|2022-05-04 07:12:10|94045|93995|94076.1|94026.1|94086.3|94047.1|94031|93994.7|59
1651648340000|2022-05-04 07:12:20|94063.6|94038.6|94060.9|94035.9|94078.8|94041.7|94060.4|94024|61
1651648350000|2022-05-04 07:12:30|94061|94036|94064.6|94014.6|94083.8|94036.6|94047.7|94008.3|68
1651648360000|2022-05-04 07:12:40|94063.4|94013.4|94044.7|94019.7|94063.4|94025.8|94038.4|94005.1|52
1651648370000|2022-05-04 07:12:50|94064.7|94014.7|94055.5|94030.5|94067.8|94030.5|94051.5|94012.8|40
1651648380000|2022-05-04 07:13:00|94054.6|94029.6|94057.7|94032.7|94072.1|94035.6|94054.2|94019.7|45
1651648390000|2022-05-04 07:13:10|94058.2|94033.2|94067.8|94017.8|94067.8|94036.4|94054.8|94017.8|56
1651648400000|2022-05-04 07:13:20|94054.8|94029.8|94060.8|94010.8|94070.5|94031.8|94048.5|94010.6|46
1651648410000|2022-05-04 07:13:30|94047.6|94022.6|94054.1|94029.1|94065|94029.1|94047.4|94009.7|40
1651648420000|2022-05-04 07:13:40|94050|94025|94037.2|94012.2|94063.1|94025|94035.4|94002.9|55
1651648430000|2022-05-04 07:13:50|94037.3|94012.3|94030.4|94005.4|94061.1|94024.2|94028|93995.1|59
1651648440000|2022-05-04 07:14:00|94032.8|94007.8|94077.2|94027.2|94095.9|94058|94032.8|93999.6|70
1651648450000|2022-05-04 07:14:10|94076.9|94026.9|94094.8|94044.8|94098.2|94061|94059.2|94026.9|74
1651648460000|2022-05-04 07:14:20|94096.3|94046.3|94081.1|94031.1|94097.2|94047.2|94075.4|94025.4|73
1651648470000|2022-05-04 07:14:30|94081|94031|94078.6|94028.6|94085.6|94035.6|94077.9|94027.9|69
1651648480000|2022-05-04 07:14:40|94078.5|94028.5|94082.8|94032.8|94083.8|94033.8|94078|94028|66
1651648490000|2022-05-04 07:14:50|94082.9|94032.9|94081.9|94031.9|94086.9|94036.9|94075.3|94025.3|62
1651648500000|2022-05-04 07:15:00|94081.8|94031.8|94087.9|94037.9|94090.1|94040.1|94057.7|94020.4|72
1651648510000|2022-05-04 07:15:10|94089.6|94039.6|94081.4|94056.4|94095.2|94056.8|94081.4|94036.4|58
1651648520000|2022-05-04 07:15:20|94081.9|94056.9|94103.8|94053.8|94109.1|94067.9|94081.8|94049.8|68
1651648530000|2022-05-04 07:15:30|94103.5|94053.5|94106.8|94081.8|94116.2|94081.8|94098.8|94053.5|65
1651648540000|2022-05-04 07:15:40|94106.7|94081.7|94167.6|94117.6|94168.7|94129.6|94106.7|94068.2|73
1651648550000|2022-05-04 07:15:50|94166.1|94116.1|94179.5|94129.5|94184.6|94144.9|94160.1|94114.9|68
1651648560000|2022-05-04 07:16:00|94180|94130|94192.8|94167.8|94201|94167.8|94170.7|94128.1|62
1651648570000|2022-05-04 07:16:10|94191.2|94166.2|94239|94189|94253.3|94203.3|94189.2|94164.2|71
1651648580000|2022-05-04 07:16:20|94236.1|94186.1|94253.3|94203.3|94253.9|94203.9|94228.6|94181.8|56
1651648590000|2022-05-04 07:16:30|94262.1|94212.1|94247.2|94197.2|94264|94219.7|94235.3|94194.4|66
1651648600000|2022-05-04 07:16:40|94246.4|94196.4|94206.6|94181.6|94258.1|94208.1|94206.6|94168.1|73
1651648610000|2022-05-04 07:16:50|94209.2|94184.2|94230.6|94180.6|94230.6|94184.2|94197.8|94147.8|68
1651648620000|2022-05-04 07:17:00|94230.1|94180.1|94231.2|94181.2|94243.4|94193.4|94230.1|94180.1|59
1651648630000|2022-05-04 07:17:10|94231.3|94181.3|94244.2|94194.2|94244.2|94194.2|94230.3|94180.3|57
1651648640000|2022-05-04 07:17:20|94245.9|94195.9|94253.4|94203.4|94263.8|94213.8|94245.6|94195.6|66
1651648650000|2022-05-04 07:17:30|94251.8|94201.8|94245.3|94195.3|94253.9|94203.9|94244.7|94194.7|58
1651648660000|2022-05-04 07:17:40|94244.8|94194.8|94245.3|94195.3|94254.1|94204.1|94243.5|94193.5|55
1651648670000|2022-05-04 07:17:50|94242.9|94192.9|94218.3|94168.3|94242.9|94192.9|94208.1|94158.1|69
1651648680000|2022-05-04 07:18:00|94217.6|94167.6|94208.3|94158.3|94225.6|94175.6|94206|94156|62
1651648690000|2022-05-04 07:18:10|94208.8|94158.8|94215.9|94165.9|94216.3|94166.3|94205.7|94155.7|51
1651648700000|2022-05-04 07:18:20|94216|94166|94217.1|94167.1|94228.5|94178.5|94212.2|94162.2|55
1651648710000|2022-05-04 07:18:30|94216.9|94166.9|94212.2|94162.2|94220.6|94170.6|94203.4|94153.4|51
1651648720000|2022-05-04 07:18:40|94219.1|94169.1|94235.8|94185.8|94248.8|94198.8|94219.1|94169.1|64
1651648730000|2022-05-04 07:18:50|94237|94187|94220.7|94170.7|94237|94187|94216.2|94166.2|59
1651648740000|2022-05-04 07:19:00|94224|94174|94208.2|94158.2|94224.5|94174.5|94208.2|94158.2|60
1651648750000|2022-05-04 07:19:10|94207.3|94157.3|94242.6|94192.6|94250.1|94200.1|94204.5|94154.5|73
1651648760000|2022-05-04 07:19:20|94242.5|94192.5|94236.2|94186.2|94247.3|94197.3|94236|94186|60
1651648770000|2022-05-04 07:19:30|94236.6|94186.6|94211.1|94161.1|94238.1|94188.1|94211.1|94161.1|61
1651648780000|2022-05-04 07:19:40|94187.3|94162.3|94203.6|94153.6|94204.5|94163|94185.9|94140.3|56
1651648790000|2022-05-04 07:19:50|94203.4|94153.4|94242.4|94192.4|94244|94197.1|94198.1|94148.1|70
1651648800000|2022-05-04 07:20:00|94243|94193|94241.6|94191.6|94248|94198|94241.2|94191.2|53
1651648810000|2022-05-04 07:20:10|94241.8|94191.8|94233.7|94183.7|94242.1|94202.7|94216.1|94177.4|58
1651648820000|2022-05-04 07:20:20|94233.9|94183.9|94238.1|94188.1|94238.1|94200.7|94221.4|94183.9|37
1651648830000|2022-05-04 07:20:30|94238|94188|94247.8|94197.8|94249|94200.4|94220.3|94181.2|59
1651648840000|2022-05-04 07:20:40|94246.8|94196.8|94239.9|94189.9|94247.3|94199.7|94224.4|94187.1|53
1651648850000|2022-05-04 07:20:50|94242.5|94192.5|94225.6|94200.6|94243.5|94200.6|94222.3|94188.8|42
1651648860000|2022-05-04 07:21:00|94227.5|94202.5|94254.4|94204.4|94267|94217|94223.8|94187.3|61
1651648870000|2022-05-04 07:21:10|94254.8|94204.8|94243.8|94193.8|94259.5|94209.5|94240.6|94190.6|51
1651648880000|2022-05-04 07:21:20|94243.9|94193.9|94247.5|94197.5|94248.8|94198.8|94240.5|94190.5|50
1651648890000|2022-05-04 07:21:30|94251.3|94201.3|94257.9|94207.9|94260.1|94210.1|94251.3|94201.3|51
1651648900000|2022-05-04 07:21:40|94257.8|94207.8|94257.4|94207.4|94263.3|94213.3|94255.7|94205.7|43
1651648910000|2022-05-04 07:21:50|94257.5|94207.5|94253.9|94203.9|94260.3|94210.3|94249.2|94199.2|53
1651648920000|2022-05-04 07:22:00|94254.2|94204.2|94242.7|94192.7|94258.8|94208.8|94242.7|94192.7|49
1651648930000|2022-05-04 07:22:10|94244.7|94194.7|94289.5|94239.5|94289.7|94239.7|94243.8|94193.8|69
1651648940000|2022-05-04 07:22:20|94289.6|94239.6|94286.9|94236.9|94293|94243|94283.5|94233.5|60
1651648950000|2022-05-04 07:22:30|94286.8|94236.8|94276.3|94226.3|94287.3|94237.3|94276|94226|58
1651648960000|2022-05-04 07:22:40|94276.7|94226.7|94276.8|94226.8|94282.5|94232.5|94276.7|94226.7|49
1651648970000|2022-05-04 07:22:50|94276.4|94226.4|94286.8|94236.8|94288.9|94238.9|94276.4|94226.4|54
1651648980000|2022-05-04 07:23:00|94287.4|94237.4|94285.3|94235.3|94287.9|94237.9|94285.3|94235.3|35
1651648990000|2022-05-04 07:23:10|94285.5|94235.5|94271.5|94221.5|94300.4|94250.4|94271.5|94221.5|65
1651649000000|2022-05-04 07:23:20|94272.1|94222.1|94271|94221|94276.4|94238.3|94261.6|94220.5|62
1651649010000|2022-05-04 07:23:30|94269.8|94219.8|94259.6|94209.6|94272.9|94222.9|94258.9|94208.9|57
1651649020000|2022-05-04 07:23:40|94258.7|94208.7|94243.7|94218.7|94261.7|94223.6|94240|94205.5|71
1651649030000|2022-05-04 07:23:50|94243.6|94218.6|94215.5|94165.5|94245.4|94219.2|94213.8|94163.8|63
1651649040000|2022-05-04 07:24:00|94212.9|94162.9|94211.2|94161.2|94216|94166|94202|94152|65
1651649050000|2022-05-04 07:24:10|94213.4|94163.4|94218.5|94168.5|94220.4|94170.4|94211.6|94161.6|52
1651649060000|2022-05-04 07:24:20|94218.4|94168.4|94215.1|94165.1|94221.1|94171.1|94213.7|94163.7|45
1651649070000|2022-05-04 07:24:30|94215.3|94165.3|94226.8|94176.8|94231|94181|94214.8|94164.8|53
1651649080000|2022-05-04 07:24:40|94226.9|94176.9|94232.4|94182.4|94234.8|94184.8|94224.5|94174.5|48
1651649090000|2022-05-04 07:24:50|94232.2|94182.2|94225.3|94175.3|94232.3|94182.3|94223.7|94173.7|43
1651649100000|2022-05-04 07:25:00|94225.4|94175.4|94221|94171|94230.7|94180.7|94218.6|94168.6|47
1651649110000|2022-05-04 07:25:10|94220.7|94170.7|94231.6|94181.6|94231.6|94191.3|94211.1|94170.1|45
1651649120000|2022-05-04 07:25:20|94231.5|94181.5|94224.1|94199.1|94235.5|94199.1|94219.8|94181|40
1651649130000|2022-05-04 07:25:30|94223.9|94198.9|94254.1|94204.1|94256.6|94220.5|94223.8|94190.2|62
1651649140000|2022-05-04 07:25:40|94256.3|94206.3|94267.5|94217.5|94270.9|94235|94242.9|94202|69
1651649150000|2022-05-04 07:25:50|94268.3|94218.3|94262.2|94237.2|94277.9|94241|94256.8|94218.3|62
1651649160000|2022-05-04 07:26:00|94261.3|94236.3|94271.2|94221.2|94274.4|94236.3|94257.4|94216.5|66
1651649170000|2022-05-04 07:26:10|94271.1|94221.1|94261.9|94211.9|94278.8|94237.5|94257.8|94211.5|65
1651649180000|2022-05-04 07:26:20|94265.9|94215.9|94254.1|94229.1|94268|94230.4|94251.7|94213.6|64
1651649190000|2022-05-04 07:26:30|94253.8|94228.8|94272.5|94222.5|94272.7|94235.7|94252.8|94222.5|55
1651649200000|2022-05-04 07:26:40|94273.2|94223.2|94290.6|94240.6|94304.5|94254.5|94259.1|94219.5|66
1651649210000|2022-05-04 07:26:50|94289.9|94239.9|94266.6|94216.6|94306.6|94257.1|94258.5|94211.3|73
1651649220000|2022-05-04 07:27:00|94265.3|94215.3|94253.2|94228.2|94270.1|94228.8|94253.2|94213.8|49
1651649230000|2022-05-04 07:27:10|94252.4|94227.4|94264.2|94239.2|94277.1|94239.8|94252.4|94215|60
1651649240000|2022-05-04 07:27:20|94264.8|94239.8|94276.3|94226.3|94276.3|94240.6|94260.4|94225.3|38
1651649250000|2022-05-04 07:27:30|94276.1|94226.1|94265.2|94240.2|94276.1|94240.2|94259.5|94224.1|23
1651649260000|2022-05-04 07:27:40|94265.4|94240.4|94265.1|94240.1|94269.1|94244.1|94262.8|94237.8|37
1651649270000|2022-05-04 07:27:50|94264.8|94239.8|94254.7|94229.7|94270.6|94242.5|94253.5|94216|44
1651649280000|2022-05-04 07:28:00|94256.2|94231.2|94259.5|94234.5|94260.7|94235.7|94255.5|94230.5|46
1651649290000|2022-05-04 07:28:10|94258.8|94233.8|94256|94231|94268.8|94234.8|94254.5|94213.4|42
1651649300000|2022-05-04 07:28:20|94255.7|94230.7|94266.9|94216.9|94266.9|94234.1|94254.9|94216.6|46
1651649310000|2022-05-04 07:28:30|94267.8|94217.8|94256.9|94231.9|94270.1|94232.7|94255|94217.4|38
1651649320000|2022-05-04 07:28:40|94257.6|94232.6|94260.6|94235.6|94264.1|94239.1|94252.9|94227.9|48
1651649330000|2022-05-04 07:28:50|94263.4|94238.4|94270.9|94245.9|94271|94246|94261.3|94236.3|47
1651649340000|2022-05-04 07:29:00|94268.6|94243.6|94269.9|94244.9|94270.6|94245.6|94262.7|94237.7|47
1651649350000|2022-05-04 07:29:10|94269.4|94244.4|94265.9|94240.9|94269.4|94244.4|94265.7|94240.7|38
1651649360000|2022-05-04 07:29:20|94266.1|94241.1|94250.7|94225.7|94266.1|94241.1|94249.4|94211.4|59
1651649370000|2022-05-04 07:29:30|94250|94225|94260.5|94235.5|94260.7|94235.7|94246.5|94221.5|57
1651649380000|2022-05-04 07:29:40|94260.6|94235.6|94268.6|94218.6|94276.5|94239|94256.2|94218.2|46
1651649390000|2022-05-04 07:29:50|94268.7|94218.7|94249.1|94224.1|94268.7|94230.9|94244.2|94209.8|60
1651649400000|2022-05-04 07:30:00|94248.8|94223.8|94266.5|94241.5|94267.6|94242|94246.9|94217|60
1651649410000|2022-05-04 07:30:10|94265.5|94240.5|94306.9|94256.9|94312|94268.1|94265.5|94240.5|63
1651649420000|2022-05-04 07:30:20|94306|94256|94303|94253|94308.7|94273.5|94290.5|94250.8|60
1651649430000|2022-05-04 07:30:30|94302.8|94252.8|94296.7|94246.7|94302.8|94256|94280.5|94241.8|56
1651649440000|2022-05-04 07:30:40|94295.5|94245.5|94278|94253|94295.8|94253|94277.4|94240.8|56
1651649450000|2022-05-04 07:30:50|94291.8|94241.8|94277.5|94252.5|94292.2|94253.7|94269.8|94231.7|60
1651649460000|2022-05-04 07:31:00|94278.7|94253.7|94274.7|94249.7|94292.4|94254.7|94274.7|94241.2|42
1651649470000|2022-05-04 07:31:10|94274.5|94249.5|94284.9|94234.9|94286.9|94250.2|94267.7|94231.4|48
1651649480000|2022-05-04 07:31:20|94283.7|94233.7|94276.3|94251.3|94296.9|94252.6|94269.5|94231.9|61
1651649490000|2022-05-04 07:31:30|94277.9|94252.9|94295.5|94245.5|94295.9|94259.1|94272.6|94237.1|60
1651649500000|2022-05-04 07:31:40|94296.6|94246.6|94284.7|94259.7|94296.6|94261.3|94281.2|94245.4|44
1651649510000|2022-05-04 07:31:50|94284.9|94259.9|94285.1|94260.1|94293.5|94262.3|94278|94240.2|43
1651649520000|2022-05-04 07:32:00|94286.2|94261.2|94282.4|94257.4|94288.1|94263.1|94282.4|94257.4|40
1651649530000|2022-05-04 07:32:10|94281.8|94256.8|94281.5|94256.5|94296.8|94266.4|94279|94244.7|59
1651649540000|2022-05-04 07:32:20|94282.4|94257.4|94291.6|94241.6|94293.8|94257.4|94278.1|94240.7|44
1651649550000|2022-05-04 07:32:30|94291.5|94241.5|94277.9|94252.9|94292.2|94258.6|94274.3|94237.1|37
1651649560000|2022-05-04 07:32:40|94277.4|94252.4|94290.2|94240.2|94291|94256.9|94276.7|94240|41
1651649570000|2022-05-04 07:32:50|94289.8|94239.8|94274|94249|94295.2|94253.9|94269.9|94232.4|56
1651649580000|2022-05-04 07:33:00|94273.1|94248.1|94273.7|94248.7|94294|94254|94269.6|94240.6|67
1651649590000|2022-05-04 07:33:10|94274|94249|94280.1|94255.1|94280.3|94255.3|94272.6|94247.6|58
1651649600000|2022-05-04 07:33:20|94278.9|94253.9|94284.6|94259.6|94296.6|94259.7|94277.8|94246.6|54
1651649610000|2022-05-04 07:33:30|94283.5|94258.5|94282.7|94257.7|94304.5|94268.5|94280.5|94244.5|59
1651649620000|2022-05-04 07:33:40|94282.4|94257.4|94304.4|94254.4|94316.4|94277.9|94282.4|94254.3|60
1651649630000|2022-05-04 07:33:50|94303.5|94253.5|94299.3|94249.3|94315|94265|94292.1|94242.1|62
1651649640000|2022-05-04 07:34:00|94299.5|94249.5|94304.8|94254.8|94310.2|94260.2|94296.4|94246.4|49
1651649650000|2022-05-04 07:34:10|94303.5|94253.5|94309.6|94259.6|94315|94270.4|94292.8|94253.5|49
1651649660000|2022-05-04 07:34:20|94309.7|94259.7|94307|94257|94312.1|94263.5|94288|94251.7|40
1651649670000|2022-05-04 07:34:30|94306.2|94256.2|94297.6|94272.6|94307.9|94272.6|94294.9|94253.5|44
1651649680000|2022-05-04 07:34:40|94297.9|94272.9|94278.2|94228.2|94309|94273.6|94277.7|94227.7|50
1651649690000|2022-05-04 07:34:50|94276.1|94226.1|94265.4|94215.4|94277.9|94227.9|94260.5|94210.5|60
1651649700000|2022-05-04 07:35:00|94265.3|94215.3|94292.3|94242.3|94292.6|94242.6|94261.2|94211.2|62
1651649710000|2022-05-04 07:35:10|94292.4|94242.4|94281.1|94231.1|94293.6|94256.7|94275.4|94230.1|61
1651649720000|2022-05-04 07:35:20|94281|94231|94285.3|94235.3|94288.4|94238.4|94279.5|94229.5|48
1651649730000|2022-05-04 07:35:30|94286.2|94236.2|94288.3|94263.3|94298.5|94263.3|94271.9|94233.3|44
1651649740000|2022-05-04 07:35:40|94288.1|94263.1|94310.9|94260.9|94316.9|94275.1|94287.7|94251.5|64
1651649750000|2022-05-04 07:35:50|94311.6|94261.6|94300.1|94275.1|94313.8|94275.3|94298.1|94261.6|39
1651649760000|2022-05-04 07:36:00|94300|94275|94287.1|94237.1|94300.5|94275.5|94286.4|94237|57
1651649770000|2022-05-04 07:36:10|94270.3|94245.3|94284.8|94234.8|94284.8|94245.3|94260.1|94223.4|63
1651649780000|2022-05-04 07:36:20|94285.6|94235.6|94288.4|94238.4|94289.8|94239.8|94282.5|94232.5|56
1651649790000|2022-05-04 07:36:30|94287.7|94237.7|94277.6|94227.6|94288.1|94246.2|94266.9|94227.6|56
1651649800000|2022-05-04 07:36:40|94278|94228|94233.7|94208.7|94278.9|94235.4|94233.7|94198.6|60
1651649810000|2022-05-04 07:36:50|94234|94209|94227.1|94177.1|94238.6|94210.3|94209.7|94175|72
1651649820000|2022-05-04 07:37:00|94227.4|94177.4|94211|94186|94229|94189.3|94211|94168.8|68
1651649830000|2022-05-04 07:37:10|94212.2|94187.2|94198.8|94173.8|94216|94187.2|94195.2|94154.6|67
1651649840000|2022-05-04 07:37:20|94197.8|94172.8|94186.7|94161.7|94207.2|94174.7|94186.5|94147.7|69
1651649850000|2022-05-04 07:37:30|94188.3|94163.3|94172.5|94147.5|94206.5|94163.8|94172.5|94133.6|60
1651649860000|2022-05-04 07:37:40|94173.4|94148.4|94201.2|94151.2|94203|94163.5|94173.4|94134.1|46
1651649870000|2022-05-04 07:37:50|94204.7|94154.7|94195.3|94170.3|94210.7|94175.6|94191.2|94152.7|71
1651649880000|2022-05-04 07:38:00|94207.9|94157.9|94201.8|94151.8|94209|94169.1|94187.1|94147.2|69
1651649890000|2022-05-04 07:38:10|94200.5|94150.5|94188.3|94163.3|94204.1|94165.3|94180.6|94143|55
1651649900000|2022-05-04 07:38:20|94188.1|94163.1|94184.2|94159.2|94201.6|94165.2|94180.9|94144.3|55
1651649910000|2022-05-04 07:38:30|94182.2|94157.2|94184.4|94159.4|94198.7|94161.2|94181.9|94144.3|38
1651649920000|2022-05-04 07:38:40|94186.2|94161.2|94178.2|94153.2|94196.5|94163.4|94175.5|94142.9|62
1651649930000|2022-05-04 07:38:50|94178.3|94153.3|94176.7|94151.7|94181.9|94156.9|94176.7|94151.7|49
1651649940000|2022-05-04 07:39:00|94178.6|94153.6|94197.9|94172.9|94200.9|94175.8|94178|94148.1|65
1651649950000|2022-05-04 07:39:10|94198.4|94173.4|94197.5|94172.5|94201.1|94176.1|94195.9|94170.9|44
1651649960000|2022-05-04 07:39:20|94197.2|94172.2|94198.1|94173.1|94198.7|94173.7|94196.5|94171.5|26
1651649970000|2022-05-04 07:39:30|94197.4|94172.4|94213.5|94188.5|94215.6|94190.6|94197|94172|57
1651649980000|2022-05-04 07:39:40|94213.4|94188.4|94224.9|94174.9|94224.9|94188.8|94210.4|94173.2|60
1651649990000|2022-05-04 07:39:50|94225|94175|94218.7|94193.7|94228.2|94195.4|94214.9|94174.9|56
1651650000000|2022-05-04 07:40:00|94218.5|94193.5|94233.3|94183.3|94233.9|94196.9|94218.1|94183|42
1651650010000|2022-05-04 07:40:10|94233.7|94183.7|94225.3|94200.3|94234.9|94200.5|94219.1|94182.8|53
1651650020000|2022-05-04 07:40:20|94225|94200|94223.6|94198.6|94238.5|94201.5|94223.6|94184.5|41
1651650030000|2022-05-04 07:40:30|94223.4|94198.4|94240.5|94190.5|94240.5|94202.9|94222.4|94187.1|25
1651650040000|2022-05-04 07:40:40|94240.7|94190.7|94242.2|94192.2|94245.2|94206.8|94231.3|94188.8|40
1651650050000|2022-05-04 07:40:50|94242.4|94192.4|94232.1|94207.1|94244.1|94207.1|94227|94191.4|41
1651650060000|2022-05-04 07:41:00|94244.4|94194.4|94232|94207|94247.2|94209.6|94230.8|94193.6|56
1651650070000|2022-05-04 07:41:10|94231.9|94206.9|94230.2|94205.2|94245.1|94212.2|94228.9|94193.6|52
1651650080000|2022-05-04 07:41:20|94229.8|94204.8|94229.8|94204.8|94232.6|94207.6|94226.9|94201.9|58
1651650090000|2022-05-04 07:41:30|94229.6|94204.6|94227.4|94202.4|94231.7|94206.7|94226.5|94201.5|66
1651650100000|2022-05-04 07:41:40|94227.2|94202.2|94193.1|94143.1|94230.4|94204.5|94191|94141|65
1651650110000|2022-05-04 07:41:50|94193.4|94143.4|94197.7|94147.7|94203.9|94164|94181.9|94143.4|66
1651650120000|2022-05-04 07:42:00|94197.3|94147.3|94205.8|94155.8|94205.9|94168.6|94185.3|94147.3|47
1651650130000|2022-05-04 07:42:10|94206|94156|94193.2|94168.2|94206|94168.2|94191.7|94153.1|33
1651650140000|2022-05-04 07:42:20|94193.1|94168.1|94188.8|94163.8|94205.8|94168.5|94188.1|94152.8|49
1651650150000|2022-05-04 07:42:30|94189.1|94164.1|94203.1|94153.1|94210|94171.9|94189.1|94153.1|50
1651650160000|2022-05-04 07:42:40|94204.2|94154.2|94200.1|94175.1|94211|94175.1|94194.5|94153.4|43
1651650170000|2022-05-04 07:42:50|94199.4|94174.4|94204|94179|94217.5|94180.5|94199.4|94161.6|46
1651650180000|2022-05-04 07:43:00|94204.1|94179.1|94210.1|94185.1|94217.5|94185.1|94202.3|94165|47
1651650190000|2022-05-04 07:43:10|94210|94185|94205|94180|94221.3|94185.4|94202.1|94162.1|59
1651650200000|2022-05-04 07:43:20|94206.5|94181.5|94208.4|94183.4|94209.4|94184.4|94205|94180|42
1651650210000|2022-05-04 07:43:30|94208.3|94183.3|94208.1|94183.1|94210|94185|94207.7|94182.7|42
1651650220000|2022-05-04 07:43:40|94208|94183|94208.4|94183.4|94218.4|94183.5|94200|94165.1|44
1651650230000|2022-05-04 07:43:50|94209.2|94184.2|94202.3|94177.3|94220.1|94184.2|94202.1|94168.9|44
1651650240000|2022-05-04 07:44:00|94201.3|94176.3|94196.8|94171.8|94205|94180|94196|94171|51
1651650250000|2022-05-04 07:44:10|94196.7|94171.7|94169.3|94119.3|94206.7|94171.7|94158.5|94118.1|65
1651650260000|2022-05-04 07:44:20|94165.6|94115.6|94160.6|94110.6|94167.9|94125.2|94149.7|94105.3|61
1651650270000|2022-05-04 07:44:30|94157.6|94107.6|94159.6|94109.6|94160.7|94121.4|94140.8|94100.3|64
1651650280000|2022-05-04 07:44:40|94145.4|94120.4|94158.1|94108.1|94162.5|94120.4|94145.4|94101.5|52
1651650290000|2022-05-04 07:44:50|94155.4|94105.4|94161.7|94111.7|94163|94113|94150.8|94100.8|46
1651650300000|2022-05-04 07:45:00|94162.6|94112.6|94173.4|94123.4|94174.3|94124.3|94156.1|94106.1|57
1651650310000|2022-05-04 07:45:10|94173.5|94123.5|94179.7|94129.7|94180.7|94130.7|94172.2|94122.2|51
1651650320000|2022-05-04 07:45:20|94179.6|94129.6|94168.7|94118.7|94180.7|94130.7|94163|94113|46
1651650330000|2022-05-04 07:45:30|94169.7|94119.7|94163.5|94113.5|94169.9|94119.9|94150.5|94100.5|64
1651650340000|2022-05-04 07:45:40|94165|94115|94179|94129|94179.8|94129.8|94163.4|94113.4|55
1651650350000|2022-05-04 07:45:50|94180.1|94130.1|94171.3|94121.3|94180.7|94130.7|94169.5|94119.5|38
1651650360000|2022-05-04 07:46:00|94170.3|94120.3|94153.6|94128.6|94171.1|94134.7|94153.2|94115.7|53
1651650370000|2022-05-04 07:46:10|94154.2|94129.2|94160.8|94135.8|94166.3|94138.9|94153.4|94116.1|60
1651650380000|2022-05-04 07:46:20|94160.6|94135.6|94168.4|94143.4|94169.7|94144.7|94158.7|94133.7|55
1651650390000|2022-05-04 07:46:30|94169|94144|94167.6|94142.6|94182.4|94144.9|94165.5|94128.6|48
1651650400000|2022-05-04 07:46:40|94167.8|94142.8|94166.7|94141.7|94170.6|94145.6|94163.3|94138.3|55
1651650410000|2022-05-04 07:46:50|94167|94142|94171.3|94146.3|94171.4|94146.4|94164.8|94139.8|53
1651650420000|2022-05-04 07:47:00|94172.7|94147.7|94187.8|94162.8|94200.4|94166|94170.8|94140.7|62
1651650430000|2022-05-04 07:47:10|94187.3|94162.3|94185.4|94160.4|94187.5|94162.5|94183.1|94158.1|54
1651650440000|2022-05-04 07:47:20|94186.6|94161.6|94178.2|94153.2|94191.1|94161.9|94175.8|94138.4|60
1651650450000|2022-05-04 07:47:30|94177.8|94152.8|94171.9|94146.9|94188.6|94153.2|94170.3|94130|58
1651650460000|2022-05-04 07:47:40|94182.5|94132.5|94176.6|94151.6|94184.1|94153.8|94173.8|94132.5|48
1651650470000|2022-05-04 07:47:50|94176.8|94151.8|94173.9|94148.9|94177.8|94152.8|94173.9|94148.9|24
1651650480000|2022-05-04 07:48:00|94173.7|94148.7|94180.6|94155.6|94193.9|94156.7|94167.9|94132.7|53
1651650490000|2022-05-04 07:48:10|94180.8|94155.8|94212.4|94187.4|94212.4|94187.4|94180.8|94155.8|60
1651650500000|2022-05-04 07:48:20|94212.2|94187.2|94218.6|94168.6|94226.7|94187.2|94212.2|94167|63
1651650510000|2022-05-04 07:48:30|94218.8|94168.8|94196.5|94171.5|94218.8|94175.3|94196.4|94159.2|57
1651650520000|2022-05-04 07:48:40|94196.7|94171.7|94212.9|94162.9|94212.9|94176.1|94188|94150.8|58
1651650530000|2022-05-04 07:48:50|94198.1|94173.1|94201.8|94176.8|94211.1|94176.9|94192.5|94155.5|47
1651650540000|2022-05-04 07:49:00|94201.7|94176.7|94204.2|94179.2|94221.5|94183.9|94201.7|94164|56
1651650550000|2022-05-04 07:49:10|94204.1|94179.1|94203.7|94178.7|94218.3|94181.7|94198.5|94158.4|45
1651650560000|2022-05-04 07:49:20|94203.6|94178.6|94203.6|94178.6|94203.8|94178.8|94197.7|94172.7|39
1651650570000|2022-05-04 07:49:30|94203.4|94178.4|94197.5|94147.5|94213.3|94180.5|94185.4|94147.5|54
1651650580000|2022-05-04 07:49:40|94198|94148|94198.2|94148.2|94198.2|94154.8|94178|94130.5|69
1651650590000|2022-05-04 07:49:50|94197.8|94147.8|94197.8|94147.8|94201.4|94151.4|94196.1|94146.1|32
1651650600000|2022-05-04 07:50:00|94197.4|94147.4|94188.3|94138.3|94197.8|94147.8|94185.7|94135.7|61
1651650610000|2022-05-04 07:50:10|94189.3|94139.3|94200.1|94150.1|94200.1|94150.1|94187.9|94137.9|50
1651650620000|2022-05-04 07:50:20|94200.3|94150.3|94188.1|94163.1|94203.6|94167.6|94187|94150.3|38
1651650630000|2022-05-04 07:50:30|94188.6|94163.6|94192|94167|94197.4|94168|94185.1|94146.6|45
1651650640000|2022-05-04 07:50:40|94192.1|94167.1|94187.6|94162.6|94195.1|94170.1|94186.8|94161.8|41
1651650650000|2022-05-04 07:50:50|94187.1|94162.1|94208.6|94158.6|94210.3|94169.7|94185.9|94149.1|52
1651650660000|2022-05-04 07:51:00|94196.5|94171.5|94210.8|94185.8|94224.9|94188.9|94196.5|94163.2|61
1651650670000|2022-05-04 07:51:10|94210.7|94185.7|94211.8|94186.8|94212.1|94187.1|94209.4|94184.4|43
1651650680000|2022-05-04 07:51:20|94211.5|94186.5|94207.6|94182.6|94216.3|94191.3|94206.1|94181.1|56
1651650690000|2022-05-04 07:51:30|94207.5|94182.5|94208|94183|94208.6|94183.6|94206.9|94181.9|39
1651650700000|2022-05-04 07:51:40|94207.9|94182.9|94197.4|94172.4|94220.4|94183.5|94196.9|94157.7|62
1651650710000|2022-05-04 07:51:50|94198.4|94173.4|94199.9|94174.9|94213|94177.9|94195.5|94160.4|47
1651650720000|2022-05-04 07:52:00|94212.2|94162.2|94213.3|94163.3|94213.3|94163.3|94201.8|94151.8|61
1651650730000|2022-05-04 07:52:10|94212.7|94162.7|94203.1|94153.1|94212.7|94176.2|94190.7|94152.6|55
1651650740000|2022-05-04 07:52:20|94202.9|94152.9|94190.5|94165.5|94208.3|94170.3|94188|94152.9|49
1651650750000|2022-05-04 07:52:30|94189.9|94164.9|94195.7|94170.7|94196|94171|94189.3|94164.3|35
1651650760000|2022-05-04 07:52:40|94196.9|94171.9|94205.7|94180.7|94227.4|94186.1|94196.9|94166.1|60
1651650770000|2022-05-04 07:52:50|94204.8|94179.8|94200.9|94175.9|94214.6|94181.8|94200.9|94164.6|35
1651650780000|2022-05-04 07:53:00|94201.3|94176.3|94195.8|94170.8|94208.4|94177.5|94191.9|94155|44
1651650790000|2022-05-04 07:53:10|94193.8|94168.8|94190.8|94165.8|94196.1|94171.1|94190.1|94165.1|53
1651650800000|2022-05-04 07:53:20|94190.9|94165.9|94211.5|94161.5|94211.5|94172|94188.3|94159.2|54
1651650810000|2022-05-04 07:53:30|94199|94174|94196.2|94171.2|94199.6|94174.6|94193.6|94168.6|56
1651650820000|2022-05-04 07:53:40|94196.7|94171.7|94201.2|94176.2|94215.6|94177.9|94196.3|94164.9|47
1651650830000|2022-05-04 07:53:50|94201.6|94176.6|94197.9|94172.9|94202.6|94177.6|94197.1|94172.1|42
1651650840000|2022-05-04 07:54:00|94196.3|94171.3|94191.6|94166.6|94197.9|94172.9|94191.2|94166.2|53
1651650850000|2022-05-04 07:54:10|94191.7|94166.7|94204.6|94179.6|94218|94181.3|94191.3|94164.7|71
1651650860000|2022-05-04 07:54:20|94203.7|94178.7|94204.6|94154.6|94208.9|94181.3|94193.1|94153.1|65
1651650870000|2022-05-04 07:54:30|94194|94169|94190.5|94165.5|94195.2|94170.2|94189.6|94164.6|59
1651650880000|2022-05-04 07:54:40|94190.1|94165.1|94187.1|94162.1|94207.6|94171.7|94183.7|94147.1|61
1651650890000|2022-05-04 07:54:50|94199.2|94149.2|94167.3|94117.3|94201.5|94151.5|94164.7|94114.7|50
1651650900000|2022-05-04 07:55:00|94168.3|94118.3|94185.5|94135.5|94196.2|94146.2|94153.3|94103.3|68
1651650910000|2022-05-04 07:55:10|94187.7|94137.7|94189.2|94139.2|94194.1|94144.1|94183.1|94133.1|64
1651650920000|2022-05-04 07:55:20|94187.1|94137.1|94192.2|94142.2|94194.6|94144.6|94187.1|94137.1|44
1651650930000|2022-05-04 07:55:30|94192.3|94142.3|94195.3|94145.3|94201.4|94151.4|94191.1|94141.1|57
1651650940000|2022-05-04 07:55:40|94198.5|94148.5|94201.9|94151.9|94211.7|94161.7|94195|94145|54
1651650950000|2022-05-04 07:55:50|94203.7|94153.7|94202.6|94152.6|94203.7|94153.7|94195.5|94145.5|52
1651650960000|2022-05-04 07:56:00|94201.8|94151.8|94203.6|94153.6|94206.3|94156.3|94195.9|94145.9|52
1651650970000|2022-05-04 07:56:10|94205.6|94155.6|94197.5|94172.5|94211.9|94173.6|94196.3|94152.2|57
1651650980000|2022-05-04 07:56:20|94197.8|94172.8|94204.2|94154.2|94209.3|94174.8|94189.8|94154.2|59
1651650990000|2022-05-04 07:56:30|94203.5|94153.5|94205|94155|94206.9|94169.4|94190.1|94152.8|51
1651651000000|2022-05-04 07:56:40|94206.4|94156.4|94193.1|94168.1|94210.6|94171.1|94192.3|94155.3|39
1651651010000|2022-05-04 07:56:50|94192.8|94167.8|94172.9|94122.9|94194|94169|94158.7|94121.5|57
1651651020000|2022-05-04 07:57:00|94172.7|94122.7|94159.3|94134.3|94173.3|94139|94157.5|94122.6|58
1651651030000|2022-05-04 07:57:10|94159.1|94134.1|94172.7|94122.7|94174.2|94134.3|94154.3|94117.2|60
1651651040000|2022-05-04 07:57:20|94160.7|94135.7|94166.7|94116.7|94174.6|94135.7|94157|94116.7|57
1651651050000|2022-05-04 07:57:30|94168|94118|94163|94138|94175.6|94139.5|94160.1|94118|65
1651651060000|2022-05-04 07:57:40|94163.4|94138.4|94174.7|94124.7|94177.6|94140.7|94161.7|94124.6|56
1651651070000|2022-05-04 07:57:50|94162.6|94137.6|94164.6|94139.6|94177.2|94142.8|94161.2|94124.3|61
1651651080000|2022-05-04 07:58:00|94163.2|94138.2|94168.2|94118.2|94173.6|94138.3|94155.1|94118.1|60
1651651090000|2022-05-04 07:58:10|94168.4|94118.4|94160.2|94135.2|94171.2|94136.3|94155.8|94118|61
1651651100000|2022-05-04 07:58:20|94160.1|94135.1|94154.9|94129.9|94161|94136|94154.8|94129.8|46
1651651110000|2022-05-04 07:58:30|94155.2|94130.2|94159.1|94134.1|94164.1|94139.1|94155.1|94130.1|47
1651651120000|2022-05-04 07:58:40|94159.6|94134.6|94162.5|94137.5|94164.7|94139.7|94158.4|94133.4|56
1651651130000|2022-05-04 07:58:50|94161.7|94136.7|94166.7|94116.7|94172.6|94138.9|94154.2|94116.2|73
1651651140000|2022-05-04 07:59:00|94167.6|94117.6|94158.8|94108.8|94168.9|94121.9|94145.2|94107.2|75
1651651150000|2022-05-04 07:59:10|94157.8|94107.8|94153.1|94103.1|94159.8|94109.8|94153.1|94103.1|69
1651651160000|2022-05-04 07:59:20|94139.8|94114.8|94139.4|94114.4|94152|94115|94137.1|94098.3|46
1651651170000|2022-05-04 07:59:30|94152.2|94102.2|94156|94106|94161|94111|94152.2|94102.2|59
1651651180000|2022-05-04 07:59:40|94155.8|94105.8|94152.8|94102.8|94155.8|94105.8|94152.8|94102.8|39
1651651190000|2022-05-04 07:59:50|94152.9|94102.9|94150.8|94100.8|94158.4|94108.4|94150.3|94100.3|45
1651651200000|2022-05-04 08:00:00|94152.9|94102.9|94146.3|94096.3|94153.5|94103.5|94145.7|94095.7|58
1651651210000|2022-05-04 08:00:10|94145.5|94095.5|94145.4|94095.4|94146.9|94096.9|94144.3|94094.3|43
1651651220000|2022-05-04 08:00:20|94145.5|94095.5|94137.3|94087.3|94145.9|94095.9|94132.3|94082.3|55
1651651230000|2022-05-04 08:00:30|94137|94087|94137.1|94087.1|94139.9|94089.9|94133.7|94083.7|44
1651651240000|2022-05-04 08:00:40|94137.4|94087.4|94129|94104|94148.2|94104|94129|94086.1|53
1651651250000|2022-05-04 08:00:50|94129.8|94104.8|94139|94089|94141.8|94104.8|94129.5|94086.2|55
1651651260000|2022-05-04 08:01:00|94139.2|94089.2|94137.8|94087.8|94140.2|94090.2|94137.4|94087.4|42
1651651270000|2022-05-04 08:01:10|94137.1|94087.1|94139.3|94089.3|94142.7|94092.7|94136.8|94086.8|56
1651651280000|2022-05-04 08:01:20|94138.8|94088.8|94152.7|94102.7|94153.4|94111.4|94130.9|94087.4|58
1651651290000|2022-05-04 08:01:30|94151.7|94101.7|94151.2|94101.2|94158.4|94118.9|94140.1|94101.2|52
1651651300000|2022-05-04 08:01:40|94152|94102|94146.7|94096.7|94152.7|94114.4|94133.4|94095.3|55
1651651310000|2022-05-04 08:01:50|94133.1|94108.1|94133.5|94108.5|94146.5|94110.6|94131.4|94095.2|39
1651651320000|2022-05-04 08:02:00|94134.5|94109.5|94124.9|94099.9|94140.8|94109.5|94124.5|94087.1|48
1651651330000|2022-05-04 08:02:10|94126.7|94101.7|94123.8|94098.8|94142.8|94105.4|94123.3|94087.1|43
1651651340000|2022-05-04 08:02:20|94123.6|94098.6|94132.4|94082.4|94136.2|94098.8|94118.7|94081.4|35
1651651350000|2022-05-04 08:02:30|94124.8|94099.8|94129.8|94079.8|94137.5|94101.1|94117.1|94078.2|70
1651651360000|2022-05-04 08:02:40|94129.6|94079.6|94128|94103|94141.6|94104.4|94119.4|94079.6|73
1651651370000|2022-05-04 08:02:50|94130.4|94105.4|94135.3|94110.3|94151.5|94116.2|94130.4|94100.5|59
1651651380000|2022-05-04 08:03:00|94135.4|94110.4|94110|94060|94149.1|94111.5|94106.9|94056.9|68
1651651390000|2022-05-04 08:03:10|94110.5|94060.5|94105.4|94055.4|94118|94068|94104.6|94054.6|62
1651651400000|2022-05-04 08:03:20|94104.9|94054.9|94126.8|94076.8|94128.1|94085.8|94100.3|94050.3|61
1651651410000|2022-05-04 08:03:30|94126.7|94076.7|94127.3|94077.3|94128.8|94078.8|94124.7|94074.7|47
1651651420000|2022-05-04 08:03:40|94127.6|94077.6|94130.5|94080.5|94130.5|94080.5|94126.1|94076.1|40
1651651430000|2022-05-04 08:03:50|94130.2|94080.2|94089|94039|94130.2|94080.2|94086|94038.6|65
1651651440000|2022-05-04 08:04:00|94087.1|94037.1|94068.9|94018.9|94089|94039|94058.4|94018.9|65
1651651450000|2022-05-04 08:04:10|94069.8|94019.8|94077.8|94027.8|94085.8|94035.8|94058.2|94018.8|61
1651651460000|2022-05-04 08:04:20|94077.9|94027.9|94079.4|94029.4|94079.8|94029.8|94074.2|94024.2|35
1651651470000|2022-05-04 08:04:30|94078.1|94028.1|94060.2|94010.2|94079.1|94029.1|94045.1|93995.1|60
1651651480000|2022-05-04 08:04:40|94060|94010|94038.2|93988.2|94064.5|94014.5|94034.9|93985.8|62
1651651490000|2022-05-04 08:04:50|94037.1|93987.1|94036.4|93986.4|94038.1|93988.1|94032.5|93982.5|54
1651651500000|2022-05-04 08:05:00|94036.2|93986.2|94035.6|94010.6|94048|94011.5|94026.9|93985.4|52
1651651510000|2022-05-04 08:05:10|94025.1|94000.1|94050.7|94000.7|94052.9|94014|94018.8|93982.7|65
1651651520000|2022-05-04 08:05:20|94050.6|94000.6|94040.7|94015.7|94051|94015.7|94032|93997.7|47
1651651530000|2022-05-04 08:05:30|94039.9|94014.9|94057.8|94032.8|94071.8|94034.7|94039.9|94014.9|62
1651651540000|2022-05-04 08:05:40|94057.9|94032.9|94070.4|94020.4|94071.3|94034.4|94057.9|94019.7|37
1651651550000|2022-05-04 08:05:50|94070.6|94020.6|94061.9|94011.9|94078.8|94040.7|94036.4|93998.6|63
1651651560000|2022-05-04 08:06:00|94050.8|94025.8|94009.4|93984.4|94063|94025.8|94009.4|93972.3|74
1651651570000|2022-05-04 08:06:10|94009.5|93984.5|94008.5|93958.5|94022.6|93985.5|93991.5|93951.3|65
1651651580000|2022-05-04 08:06:20|94008.4|93958.4|93966.2|93941.2|94008.4|93969.8|93966.1|93928|66
1651651590000|2022-05-04 08:06:30|93965.8|93940.8|93990|93965|94001.1|93965.6|93961.9|93921|55
1651651600000|2022-05-04 08:06:40|93989.9|93964.9|94008.6|93958.6|94008.6|93969.3|93988.1|93951.4|45
1651651610000|2022-05-04 08:06:50|94008.2|93958.2|94012.2|93987.2|94030.5|93989.4|93990|93955.8|57
1651651620000|2022-05-04 08:07:00|94012|93987|94040.6|93990.6|94040.6|94003|94011.8|93981.2|38
1651651630000|2022-05-04 08:07:10|94040.1|93990.1|94051|94001|94053.7|94015.8|94026.1|93988.9|48
1651651640000|2022-05-04 08:07:20|94052.1|94002.1|94041|94016|94057.7|94021|94040.6|94001.3|52
1651651650000|2022-05-04 08:07:30|94042.2|94017.2|94052.7|94027.7|94065.5|94029.2|94042.2|94013.5|55
1651651660000|2022-05-04 08:07:40|94053.5|94028.5|94060.3|94010.3|94070.2|94029.8|94032.7|93994.1|68
1651651670000|2022-05-04 08:07:50|94058.1|94008.1|94041.7|94016.7|94058.1|94022.8|94041.7|94003|49
1651651680000|2022-05-04 08:08:00|94042.8|94017.8|94035.2|94010.2|94046.7|94018.3|94033.3|93996.6|53
1651651690000|2022-05-04 08:08:10|94036.7|94011.7|94032.3|94007.3|94052.2|94017.1|94028.7|94002.2|48
1651651700000|2022-05-04 08:08:20|94032.4|94007.4|93996.1|93946.1|94038.5|94009.1|93992.5|93942.5|70
1651651710000|2022-05-04 08:08:30|93995.7|93945.7|93933.8|93883.8|93995.7|93945.7|93918.2|93881.8|75
1651651720000|2022-05-04 08:08:40|93933.4|93883.4|93952.6|93902.6|93953.6|93903.6|93902.8|93852.8|75
1651651730000|2022-05-04 08:08:50|93955.6|93905.6|93972|93947|93988.7|93950.5|93955.6|93905.6|73
1651651740000|2022-05-04 08:09:00|93971.7|93946.7|93927.8|93902.8|93975.9|93946.7|93927.1|93891.6|68
1651651750000|2022-05-04 08:09:10|93928.4|93903.4|93949.5|93899.5|93952.1|93903.9|93927.8|93888.2|65
1651651760000|2022-05-04 08:09:20|93950.4|93900.4|93943.9|93893.9|93961.9|93925.7|93928.7|93893.9|72
1651651770000|2022-05-04 08:09:30|93942.7|93892.7|93955.2|93905.2|93961.3|93915.4|93934.6|93884.6|77
1651651780000|2022-05-04 08:09:40|93953.9|93903.9|93944.9|93894.9|93957.4|93918.1|93933.6|93894.2|63
1651651790000|2022-05-04 08:09:50|93947|93897|93938.3|93913.3|93954.1|93913.3|93929.8|93891.1|57
1651651800000|2022-05-04 08:10:00|93938.2|93913.2|93952.4|93902.4|93954.7|93916.1|93932|93894.2|54
1651651810000|2022-05-04 08:10:10|93938.7|93913.7|93951.9|93901.9|93954.7|93916.3|93936|93900.8|57
1651651820000|2022-05-04 08:10:20|93939.9|93914.9|93940.8|93915.8|93953.9|93918|93934.4|93898|55
1651651830000|2022-05-04 08:10:30|93941.2|93916.2|93946.9|93921.9|93959.1|93925.9|93941.2|93908.9|39
1651651840000|2022-05-04 08:10:40|93958|93908|93955.1|93905.1|93963.4|93924.9|93942.2|93905.1|59
1651651850000|2022-05-04 08:10:50|93943.1|93918.1|93950.9|93900.9|93963.2|93924|93939.5|93900.6|74
1651651860000|2022-05-04 08:11:00|93939.3|93914.3|93937.6|93912.6|93954.1|93917.2|93937.6|93904.1|51
1651651870000|2022-05-04 08:11:10|93936.8|93911.8|93934.6|93909.6|93951.3|93916.7|93934.6|93894.4|63
1651651880000|2022-05-04 08:11:20|93934.4|93909.4|93919.3|93869.3|93934.5|93909.5|93906.9|93858.3|69
1651651890000|2022-05-04 08:11:30|93919.2|93869.2|93947.1|93897.1|93951.7|93912.1|93909.5|93868.7|67
1651651900000|2022-05-04 08:11:40|93935|93910|93936.2|93911.2|93951.7|93912.2|93933.1|93897|59
1651651910000|2022-05-04 08:11:50|93936.9|93911.9|93930.8|93905.8|93947.8|93913|93930.2|93892.2|64
1651651920000|2022-05-04 08:12:00|93932.3|93907.3|93935.6|93910.6|93950.9|93913.4|93929.7|93893.8|59
1651651930000|2022-05-04 08:12:10|93935.7|93910.7|93927.6|93902.6|93949.8|93912.2|93927.1|93891.2|53
1651651940000|2022-05-04 08:12:20|93927.4|93902.4|93954.1|93904.1|93954.1|93912.6|93924.3|93887.6|66
1651651950000|2022-05-04 08:12:30|93939.5|93914.5|93931.6|93906.6|93953.7|93917.8|93930.6|93903.7|62
1651651960000|2022-05-04 08:12:40|93932.2|93907.2|93925.7|93900.7|93940.7|93909.1|93923.9|93887.6|66
1651651970000|2022-05-04 08:12:50|93926.3|93901.3|93932|93907|93944.6|93908.1|93923.9|93894.6|56
1651651980000|2022-05-04 08:13:00|93931.4|93906.4|93961.4|93911.4|93961.4|93921.2|93931|93901.6|58
1651651990000|2022-05-04 08:13:10|93958.2|93908.2|93956.7|93906.7|93958.7|93922|93939|93905.8|59
1651652000000|2022-05-04 08:13:20|93955.7|93905.7|93941.7|93916.7|93961.1|93922.8|93938|93905.7|56
1651652010000|2022-05-04 08:13:30|93941.5|93916.5|93945.2|93920.2|93960.9|93924.6|93940.4|93903.8|46
1651652020000|2022-05-04 08:13:40|93942.2|93917.2|93952.9|93927.9|93967.6|93932.4|93941.2|93911.5|51
1651652030000|2022-05-04 08:13:50|93956|93931|93961.4|93936.4|93975.7|93940.5|93950.4|93916.6|67
1651652040000|2022-05-04 08:14:00|93959.2|93934.2|93957.3|93932.3|93972.5|93938.4|93955.4|93917.4|46
1651652050000|2022-05-04 08:14:10|93958.5|93933.5|93956.2|93931.2|93971.5|93936.3|93954|93921.1|32
1651652060000|2022-05-04 08:14:20|93956.1|93931.1|93957.1|93932.1|93960.8|93935.8|93956.1|93931.1|31
1651652070000|2022-05-04 08:14:30|93956.6|93931.6|93959|93934|93975.3|93937.8|93956.1|93921.3|45
1651652080000|2022-05-04 08:14:40|93961.1|93936.1|93959.9|93934.9|93963.6|93938.6|93959|93934|49
1651652090000|2022-05-04 08:14:50|93961|93936|93973.3|93948.3|93978.4|93948.4|93960.5|93928.4|47
1651652100000|2022-05-04 08:15:00|93986.7|93936.7|93974.8|93949.8|93989.5|93951.6|93969.9|93935.9|50
1651652110000|2022-05-04 08:15:10|93974.9|93949.9|93971.1|93946.1|93986.5|93953.2|93968.4|93936.5|49
1651652120000|2022-05-04 08:15:20|93972|93947|93973.9|93948.9|93994.9|93957|93969.4|93939.7|56
1651652130000|2022-05-04 08:15:30|93974.3|93949.3|93980.8|93955.8|93995.4|93961.3|93974.3|93939.7|66
1651652140000|2022-05-04 08:15:40|93982.1|93957.1|93985.5|93960.5|94005.3|93969.1|93979.7|93942.6|68
1651652150000|2022-05-04 08:15:50|93987|93962|93989.3|93964.3|93991.5|93966.5|93984.2|93959.2|66
1651652160000|2022-05-04 08:16:00|93989.1|93964.1|93977.9|93952.9|94001.4|93964.2|93976.5|93944|63
1651652170000|2022-05-04 08:16:10|93979.5|93954.5|93982.7|93957.7|93996.7|93962.3|93975.7|93943.6|63
1651652180000|2022-05-04 08:16:20|93983.9|93958.9|93986.1|93961.1|94001.4|93964.9|93983|93946.9|72
1651652190000|2022-05-04 08:16:30|93985.7|93960.7|94004|93954|94004|93966.1|93983.8|93950.3|69
1651652200000|2022-05-04 08:16:40|93991.4|93966.4|93999.9|93974.9|94013.3|93975.1|93987.5|93955.4|53
1651652210000|2022-05-04 08:16:50|94000.4|93975.4|94000.3|93975.3|94021.3|93982.1|94000.3|93964|70
1651652220000|2022-05-04 08:17:00|93996.7|93971.7|93993.6|93968.6|94013.4|93974.4|93990.4|93956.8|69
1651652230000|2022-05-04 08:17:10|94008.6|93958.6|94010.7|93960.7|94013|93975.5|93989.7|93957.4|73
1651652240000|2022-05-04 08:17:20|94005.8|93955.8|94008.4|93958.4|94014.1|93977.1|93989.2|93953.2|71
1651652250000|2022-05-04 08:17:30|94008.8|93958.8|94019.4|93969.4|94022.1|93982.8|93996.8|93956.4|70
1651652260000|2022-05-04 08:17:40|94017.9|93967.9|94003.9|93978.9|94020.8|93982.5|94000.3|93963.9|69
1651652270000|2022-05-04 08:17:50|94003.6|93978.6|94009|93984|94021.8|93984|94002|93961.8|73
1651652280000|2022-05-04 08:18:00|94008.1|93983.1|94029.8|93979.8|94034.7|93992.8|94006.4|93967.5|68
1651652290000|2022-05-04 08:18:10|94028.4|93978.4|94029.8|93979.8|94036.7|93996.9|94020.2|93976.6|75
1651652300000|2022-05-04 08:18:20|94030.5|93980.5|94030.6|93980.6|94033.9|93994.4|94015.7|93976.7|64
1651652310000|2022-05-04 08:18:30|94031|93981|94034.5|93984.5|94035.1|93996|94014.9|93975.9|70
1651652320000|2022-05-04 08:18:40|94032.6|93982.6|94043.2|93993.2|94043.2|94004.3|94023.7|93982.6|65
1651652330000|2022-05-04 08:18:50|94042.1|93992.1|94043.5|93993.5|94044.7|93994.7|94037.6|93987.6|55
1651652340000|2022-05-04 08:19:00|94044.6|93994.6|94042.4|93992.4|94045.4|93995.4|94040.5|93990.5|55
1651652350000|2022-05-04 08:19:10|94041.9|93991.9|94037.8|93987.8|94042.9|93996.2|94014.5|93976.8|65
1651652360000|2022-05-04 08:19:20|94036.5|93986.5|94045.4|93995.4|94045.9|93998.6|94020.8|93983.2|46
1651652370000|2022-05-04 08:19:30|94044.8|93994.8|94038|93988|94045.1|94004.4|94025.6|93987.2|48
1651652380000|2022-05-04 08:19:40|94036.8|93986.8|94016.2|93991.2|94039.1|94001|94015.6|93979|55
1651652390000|2022-05-04 08:19:50|94033.4|93983.4|94034.8|93984.8|94035.8|93997.3|94019.6|93981.9|31
1651652400000|2022-05-04 08:20:00|94035|93985|94048.6|93998.6|94053.4|94012.1|94022.1|93985|51
1651652410000|2022-05-04 08:20:10|94047|93997|94039.5|94014.5|94054.3|94016.6|94032.5|93995.7|43
1651652420000|2022-05-04 08:20:20|94039.6|94014.6|94043.2|94018.2|94060.7|94024|94039.6|94004.8|45
1651652430000|2022-05-04 08:20:30|94045.9|94020.9|94055.2|94005.2|94062.2|94029.1|94043.7|94003.4|42
1651652440000|2022-05-04 08:20:40|94056.6|94006.6|94055.1|94005.1|94058.3|94024.4|94041.6|94004.5|51
1651652450000|2022-05-04 08:20:50|94052.6|94002.6|94056.4|94006.4|94058|94021.9|94043.1|94002.6|39
1651652460000|2022-05-04 08:21:00|94054.5|94004.5|94056.2|94006.2|94058|94020.4|94042.8|94003.6|48
1651652470000|2022-05-04 08:21:10|94056.4|94006.4|94047.2|93997.2|94057.4|94013.7|94033.7|93996.2|52
1651652480000|2022-05-04 08:21:20|94047.7|93997.7|94052.9|94002.9|94053.7|94011.6|94034.6|93992.5|47
1651652490000|2022-05-04 08:21:30|94054.6|94004.6|94071.2|94021.2|94071.9|94021.9|94054.6|94004.6|53
1651652500000|2022-05-04 08:21:40|94070.7|94020.7|94070.9|94020.9|94073.5|94023.5|94067.6|94017.6|41
1651652510000|2022-05-04 08:21:50|94070|94020|94077.7|94027.7|94080.1|94039.1|94064.1|94020|60
1651652520000|2022-05-04 08:22:00|94077.8|94027.8|94067.3|94042.3|94082|94042.6|94065.6|94027.8|45
1651652530000|2022-05-04 08:22:10|94066.6|94041.6|94125.4|94075.4|94126.6|94087.2|94066.6|94038.3|61
1651652540000|2022-05-04 08:22:20|94125.1|94075.1|94136.9|94086.9|94138.2|94101.5|94121.4|94073.3|56
1651652550000|2022-05-04 08:22:30|94138.1|94088.1|94121.2|94071.2|94139.9|94099.4|94111.2|94071.2|63
1651652560000|2022-05-04 08:22:40|94122.5|94072.5|94074.8|94024.8|94124.8|94074.8|94069.3|94019.3|71
1651652570000|2022-05-04 08:22:50|94075|94025|94080.9|94030.9|94080.9|94030.9|94070.6|94020.6|51
1651652580000|2022-05-04 08:23:00|94080.8|94030.8|94052.1|94027.1|94080.8|94043.7|94051.5|94012.3|62
1651652590000|2022-05-04 08:23:10|94050.8|94025.8|94052.4|94002.4|94067.2|94025.8|94036.4|93999.4|64
1651652600000|2022-05-04 08:23:20|94051.5|94001.5|94036.5|94011.5|94051.9|94015.9|94032.7|93986.5|68
1651652610000|2022-05-04 08:23:30|94035.2|94010.2|94037|94012|94048.7|94014|94029.8|93994.1|60
1651652620000|2022-05-04 08:23:40|94034.7|94009.7|94042.8|94017.8|94056.1|94021.4|94033.5|93998.3|60
1651652630000|2022-05-04 08:23:50|94041.1|94016.1|94066.5|94016.5|94068.5|94018.5|94038.1|94001.7|72
1651652640000|2022-05-04 08:24:00|94065.1|94015.1|94040.7|94015.7|94067.2|94028.5|94040.4|94012.3|64
1651652650000|2022-05-04 08:24:10|94039.8|94014.8|94057.5|94007.5|94057.5|94017.1|94035.1|93997.7|59
1651652660000|2022-05-04 08:24:20|94043.3|94018.3|94035.4|94010.4|94060.5|94022|94034.1|94003.9|56
1651652670000|2022-05-04 08:24:30|94035.5|94010.5|94039.2|94014.2|94057.5|94020.5|94034.3|94001.8|74
1651652680000|2022-05-04 08:24:40|94040.5|94015.5|94047.8|93997.8|94061.2|94022.9|94038.9|93997.8|73
1651652690000|2022-05-04 08:24:50|94049.1|93999.1|94046.5|93996.5|94050.5|94000.5|94044.8|93994.8|58
1651652700000|2022-05-04 08:25:00|94046.6|93996.6|94037.4|93987.4|94050.9|94000.9|94023.1|93983.4|54
1651652710000|2022-05-04 08:25:10|94038.2|93988.2|94032|93982|94043.1|93993.1|94030.6|93980.6|74
1651652720000|2022-05-04 08:25:20|94032.3|93982.3|94037.4|93987.4|94038.4|93995.6|94017.2|93979.2|66
1651652730000|2022-05-04 08:25:30|94036|93986|94029.4|93979.4|94040.5|93990.5|94013.8|93976.1|66
1651652740000|2022-05-04 08:25:40|94028.9|93978.9|94014.7|93989.7|94029.4|93991.3|94012|93971.7|65
1651652750000|2022-05-04 08:25:50|94014|93989|94017.5|93992.5|94020.3|93995.3|94013.3|93988.3|47
1651652760000|2022-05-04 08:26:00|94018.1|93993.1|94022.9|93997.9|94036.9|93998|94017.2|93983.6|53
1651652770000|2022-05-04 08:26:10|94021.1|93996.1|94005.1|93980.1|94032.6|93999.1|94004.2|93966.3|60
1651652780000|2022-05-04 08:26:20|94005.5|93980.5|94012.8|93987.8|94025.8|93988.3|94002.7|93971.4|71
1651652790000|2022-05-04 08:26:30|94011.9|93986.9|94029|93979|94032.3|93989.3|94011.5|93973|66
1651652800000|2022-05-04 08:26:40|94029.8|93979.8|94014.1|93989.1|94029.8|93992.5|94009.7|93971.5|63
1651652810000|2022-05-04 08:26:50|94015.3|93990.3|94016.8|93991.8|94029.8|93992|94010.4|93973.6|54
1651652820000|2022-05-04 08:27:00|94016.7|93991.7|94025.8|93975.8|94026.9|93991.7|94012.7|93975.1|34
1651652830000|2022-05-04 08:27:10|94025.5|93975.5|94014|93989|94025.5|93990.4|94007.8|93972.6|60
1651652840000|2022-05-04 08:27:20|94013.8|93988.8|93983.2|93933.2|94022.2|93988.8|93983.2|93933.2|74
1651652850000|2022-05-04 08:27:30|93985|93935|93985.8|93935.8|93985.8|93935.8|93981.3|93931.3|70
1651652860000|2022-05-04 08:27:40|93985.7|93935.7|93975.1|93925.1|93986.5|93936.5|93975.1|93925.1|55
1651652870000|2022-05-04 08:27:50|93974.7|93924.7|93980|93930|93981.3|93931.3|93972.5|93922.5|62
1651652880000|2022-05-04 08:28:00|93981.1|93931.1|93977|93927|93981.1|93931.1|93977|93927|54
1651652890000|2022-05-04 08:28:10|93977.2|93927.2|93981.5|93931.5|93984.1|93945.3|93969.4|93926.4|56
1651652900000|2022-05-04 08:28:20|93981.3|93931.3|93984.1|93934.1|93984.1|93934.1|93979.6|93929.6|44
1651652910000|2022-05-04 08:28:30|93984.2|93934.2|93969.7|93919.7|93985.4|93949.8|93961.6|93911.6|64
1651652920000|2022-05-04 08:28:40|93969.3|93919.3|93913|93863|93971.2|93921.2|93913|93863|72
1651652930000|2022-05-04 08:28:50|93914|93864|93902.2|93877.2|93917.3|93878|93892|93842|68
1651652940000|2022-05-04 08:29:00|93898.9|93873.9|93920.2|93895.2|93936|93901.2|93897.1|93864.3|63
1651652950000|2022-05-04 08:29:10|93920.3|93895.3|93924|93899|93928|93903|93920|93895|42
1651652960000|2022-05-04 08:29:20|93924.1|93899.1|93949.3|93899.3|93951.2|93912.6|93917.8|93892.8|37
1651652970000|2022-05-04 08:29:30|93936.1|93911.1|93962.1|93912.1|93962.6|93924.4|93935.1|93887.7|72
1651652980000|2022-05-04 08:29:40|93963.3|93913.3|93964.4|93939.4|93981.8|93943.6|93947.7|93908.7|71
1651652990000|2022-05-04 08:29:50|93964.7|93939.7|93992.6|93942.6|93992.8|93945.9|93963.3|93933.9|65
1651653000000|2022-05-04 08:30:00|93992.9|93942.9|93980.2|93930.2|93997.8|93958.9|93974.8|93930.2|61
1651653010000|2022-05-04 08:30:10|93980.9|93930.9|93974.7|93949.7|93981.1|93950.9|93968.4|93930.5|48
1651653020000|2022-05-04 08:30:20|93974.5|93949.5|93959.6|93909.6|93982|93949.5|93955.8|93908.1|68
1651653030000|2022-05-04 08:30:30|93959.7|93909.7|93968.4|93918.4|93972.1|93935|93947.3|93909.4|53
1651653040000|2022-05-04 08:30:40|93969.7|93919.7|93968|93918|93972.9|93922.9|93967.3|93917.3|53
1651653050000|2022-05-04 08:30:50|93967.7|93917.7|93960|93910|93967.9|93917.9|93959.1|93909.1|47
1651653060000|2022-05-04 08:31:00|93960.3|93910.3|93957.5|93907.5|93961.2|93920.3|93945.3|93903.7|55
1651653070000|2022-05-04 08:31:10|93956.3|93906.3|93949.6|93899.6|93963|93921.1|93940.3|93899.6|72
1651653080000|2022-05-04 08:31:20|93949.7|93899.7|93934.3|93884.3|93953.2|93907|93921.9|93881.4|62
1651653090000|2022-05-04 08:31:30|93933.5|93883.5|93923.1|93873.1|93937.3|93889.7|93914|93873.1|45
1651653100000|2022-05-04 08:31:40|93922.7|93872.7|93904.9|93879.9|93923|93880.6|93899.9|93863|45
1651653110000|2022-05-04 08:31:50|93904.1|93879.1|93913.5|93863.5|93924.6|93881.3|93904.1|93863.5|58
1651653120000|2022-05-04 08:32:00|93911.4|93861.4|93916.9|93866.9|93918.6|93878.7|93902.7|93860.7|57
1651653130000|2022-05-04 08:32:10|93918|93868|93909.7|93884.7|93922.4|93884.9|93903.8|93864.9|58
1651653140000|2022-05-04 08:32:20|93909.5|93884.5|93923.3|93873.3|93923.3|93884.5|93901.1|93864.6|54
1651653150000|2022-05-04 08:32:30|93923.7|93873.7|93935.3|93885.3|93938.2|93896.7|93910.5|93870.6|64
1651653160000|2022-05-04 08:32:40|93935.2|93885.2|93933.1|93883.1|93938.1|93895.8|93919.1|93879.5|49
1651653170000|2022-05-04 08:32:50|93932.9|93882.9|93935.6|93885.6|93941.3|93900.7|93925.7|93882.9|53
1651653180000|2022-05-04 08:33:00|93935.5|93885.5|93927.8|93902.8|93942.6|93903.2|93926.9|93884.8|36
1651653190000|2022-05-04 08:33:10|93927.7|93902.7|93931.9|93906.9|93944.4|93908.3|93918.1|93886.1|66
1651653200000|2022-05-04 08:33:20|93932|93907|93944.2|93894.2|93944.8|93908.2|93928|93889.8|48
1651653210000|2022-05-04 08:33:30|93944.7|93894.7|93933.6|93908.6|93944.8|93908.6|93930.3|93893.1|37
1651653220000|2022-05-04 08:33:40|93934|93909|93952.9|93902.9|93953.5|93914.8|93934|93895.3|48
1651653230000|2022-05-04 08:33:50|93953.8|93903.8|93972.3|93922.3|93976.4|93937.7|93946.7|93903.8|65
1651653240000|2022-05-04 08:34:00|93972.4|93922.4|93975|93925|93976.5|93934.9|93957.9|93918.1|45
1651653250000|2022-05-04 08:34:10|93959.8|93934.8|93960.2|93910.2|93975.9|93937.4|93946.4|93906.8|51
1651653260000|2022-05-04 08:34:20|93958.6|93908.6|93958.8|93933.8|93970.4|93933.8|93945.9|93905.6|52
1651653270000|2022-05-04 08:34:30|93958.7|93933.7|93960|93910|93973.6|93937.5|93945.2|93908.2|66
1651653280000|2022-05-04 08:34:40|93960.1|93910.1|93965.8|93915.8|93966|93929.6|93948.6|93909.7|55
1651653290000|2022-05-04 08:34:50|93965.3|93915.3|93976.2|93926.2|93976.5|93939.1|93960.5|93915.3|47
1651653300000|2022-05-04 08:35:00|93976.1|93926.1|93956.9|93931.9|93978|93937.1|93956.8|93919|52
1651653310000|2022-05-04 08:35:10|93957.1|93932.1|93972.8|93922.8|93973.8|93933.7|93956.7|93920.4|28
1651653320000|2022-05-04 08:35:20|93972.9|93922.9|93958.5|93933.5|93973.1|93936.3|93954.5|93914.2|39
1651653330000|2022-05-04 08:35:30|93956|93931|93964.4|93939.4|93976.1|93941.3|93956|93923.3|44
1651653340000|2022-05-04 08:35:40|93964.9|93939.9|93963.9|93938.9|93981.5|93944.4|93961.1|93921.1|37
1651653350000|2022-05-04 08:35:50|93964|93939|93958.5|93933.5|93964|93939|93954|93929|51
1651653360000|2022-05-04 08:36:00|93957.5|93932.5|93931.4|93906.4|93964.2|93932.5|93925.4|93892|67
1651653370000|2022-05-04 08:36:10|93931.7|93906.7|93942.7|93892.7|93942.7|93906.7|93921.1|93887.3|59
1651653380000|2022-05-04 08:36:20|93942.8|93892.8|93940.7|93915.7|93953.9|93916.4|93933.6|93892.4|60
1651653390000|2022-05-04 08:36:30|93941.1|93916.1|93942.7|93917.7|93954.4|93918|93939.9|93903.5|34
1651653400000|2022-05-04 08:36:40|93942.4|93917.4|93942|93917|93943.6|93918.6|93941.7|93916.7|29
1651653410000|2022-05-04 08:36:50|93942.2|93917.2|93944.8|93919.8|93944.8|93919.8|93941.2|93916.2|28
1651653420000|2022-05-04 08:37:00|93945.2|93920.2|93947.7|93922.7|93958.4|93924.2|93945.1|93906.5|35
1651653430000|2022-05-04 08:37:10|93948|93923|93950.4|93925.4|93950.4|93925.4|93946.6|93921.6|29
1651653440000|2022-05-04 08:37:20|93950.6|93925.6|93965.8|93915.8|93965.8|93935.1|93949.5|93915.3|44
1651653450000|2022-05-04 08:37:30|93966.6|93916.6|93944.9|93919.9|93969.1|93936.4|93944.4|93907.4|51
1651653460000|2022-05-04 08:37:40|93944.3|93919.3|93945.9|93920.9|93960.3|93922.5|93943.1|93907.3|44
1651653470000|2022-05-04 08:37:50|93945.8|93920.8|93946.5|93921.5|93960.5|93924.4|93945.5|93909.9|45
1651653480000|2022-05-04 08:38:00|93957.7|93907.7|93957.1|93907.1|93958.8|93921.9|93943.5|93905.7|51
1651653490000|2022-05-04 08:38:10|93957|93907|93960.4|93910.4|93962.6|93912.6|93955|93905|28
1651653500000|2022-05-04 08:38:20|93961.3|93911.3|93951.6|93926.6|93963|93927.8|93947.9|93911|34
1651653510000|2022-05-04 08:38:30|93951.8|93926.8|93965|93940|93971.7|93940|93950.7|93920.2|38
1651653520000|2022-05-04 08:38:40|93964.3|93939.3|93980.6|93930.6|93984.1|93945.9|93963.2|93926.9|49
1651653530000|2022-05-04 08:38:50|93967.9|93942.9|93987|93937|93990.9|93953.4|93967.9|93928.2|46
1651653540000|2022-05-04 08:39:00|93986.2|93936.2|93986.8|93936.8|93987.3|93950.2|93973.3|93935.7|25
1651653550000|2022-05-04 08:39:10|93987.4|93937.4|93989|93939|93990.2|93954.2|93975.7|93937.4|50
1651653560000|2022-05-04 08:39:20|93989.8|93939.8|93980.8|93930.8|93990.1|93940.1|93978.8|93928.8|35
1651653570000|2022-05-04 08:39:30|93980|93930|93974.5|93924.5|93981.5|93939.5|93963.1|93923.3|53
1651653580000|2022-05-04 08:39:40|93974.2|93924.2|93970.2|93945.2|93988.6|93950.4|93967.3|93924.2|56
1651653590000|2022-05-04 08:39:50|93969.1|93944.1|94004.7|93954.7|94012.2|93975.1|93969|93944|66
1651653600000|2022-05-04 08:40:00|94006.2|93956.2|94005.8|93955.8|94008.6|93972|93995.8|93954.2|38
1651653610000|2022-05-04 08:40:10|94005.4|93955.4|94012.4|93962.4|94013|93963|94004.1|93954.1|32
1651653620000|2022-05-04 08:40:20|94009.9|93959.9|94007.9|93957.9|94011.2|93970|93991.7|93952.9|45
1651653630000|2022-05-04 08:40:30|94007.8|93957.8|94006.1|93956.1|94007.9|93957.9|93998.8|93948.8|49
1651653640000|2022-05-04 08:40:40|94005.4|93955.4|94003.5|93953.5|94008.2|93958.2|94003.5|93953.5|44
1651653650000|2022-05-04 08:40:50|94001|93951|93972.7|93922.7|94007.9|93957.9|93972.4|93922.4|56
1651653660000|2022-05-04 08:41:00|93972.9|93922.9|93964.7|93914.7|93974.7|93924.7|93958.5|93908.5|59
1651653670000|2022-05-04 08:41:10|93966.3|93916.3|93967.8|93917.8|93969.1|93919.1|93964.7|93914.7|62
1651653680000|2022-05-04 08:41:20|93967.7|93917.7|94008|93958|94014.8|93964.8|93964.1|93914.1|59
1651653690000|2022-05-04 08:41:30|94007.7|93957.7|93993.2|93943.2|94007.9|93957.9|93992.1|93942.1|56
1651653700000|2022-05-04 08:41:40|93993.1|93943.1|93986.7|93936.7|93995.2|93945.2|93986.7|93936.7|48
1651653710000|2022-05-04 08:41:50|93987.1|93937.1|93987.6|93937.6|93989.5|93939.5|93983.8|93933.8|44
1651653720000|2022-05-04 08:42:00|93988.2|93938.2|93976.2|93926.2|93988.5|93938.5|93976.2|93926.2|59
1651653730000|2022-05-04 08:42:10|93976.9|93926.9|93980.5|93930.5|93984|93934|93974.5|93924.5|54
1651653740000|2022-05-04 08:42:20|93978.3|93928.3|93977.3|93927.3|93981.7|93931.7|93976.9|93926.9|60
1651653750000|2022-05-04 08:42:30|93977.4|93927.4|93975.2|93925.2|93978.1|93928.1|93973.9|93923.9|34
1651653760000|2022-05-04 08:42:40|93975.3|93925.3|93966.9|93916.9|93977.2|93927.2|93966.5|93916.5|36
1651653770000|2022-05-04 08:42:50|93967|93917|93972.3|93922.3|93973.9|93923.9|93967|93917|65
1651653780000|2022-05-04 08:43:00|93972|93922|93958.4|93933.4|93977.8|93939.7|93957|93921.4|49
1651653790000|2022-05-04 08:43:10|93971|93921|93980|93930|93982.3|93937.5|93956.7|93919.2|67
1651653800000|2022-05-04 08:43:20|93980.1|93930.1|94008.6|93958.6|94009|93970.8|93973.2|93925.8|51
1651653810000|2022-05-04 08:43:30|94010|93960|93989.1|93939.1|94010.2|93960.2|93978.8|93928.8|67
1651653820000|2022-05-04 08:43:40|93989.5|93939.5|93984|93934|93990.8|93940.8|93984|93934|53
1651653830000|2022-05-04 08:43:50|93984.5|93934.5|93941.7|93891.7|93985.1|93935.1|93920.2|93870.2|75
1651653840000|2022-05-04 08:44:00|93941.9|93891.9|93933.8|93883.8|93944.2|93894.2|93925.5|93875.5|68
1651653850000|2022-05-04 08:44:10|93931.8|93881.8|93940.2|93890.2|93942|93892|93931.8|93881.8|60
1651653860000|2022-05-04 08:44:20|93939.2|93889.2|93932.1|93882.1|93939.6|93889.6|93930.6|93880.6|60
1651653870000|2022-05-04 08:44:30|93932.5|93882.5|93928.4|93878.4|93932.5|93882.5|93923.7|93873.7|59
1651653880000|2022-05-04 08:44:40|93927.8|93877.8|93915.3|93865.3|93928.8|93878.8|93913|93863|58
1651653890000|2022-05-04 08:44:50|93915.4|93865.4|93881.1|93831.1|93915.8|93865.8|93876.2|93826.2|70
1651653900000|2022-05-04 08:45:00|93884.4|93834.4|93872.1|93822.1|93894.2|93844.2|93871.9|93821.9|64
1651653910000|2022-05-04 08:45:10|93873.1|93823.1|93888.1|93838.1|93890.8|93844.5|93867.2|93821.9|67
1651653920000|2022-05-04 08:45:20|93888|93838|93880.5|93830.5|93891.8|93841.8|93875.4|93825.4|64
1651653930000|2022-05-04 08:45:30|93880.9|93830.9|93886.3|93836.3|93890|93853.4|93873.7|93828.6|56
1651653940000|2022-05-04 08:45:40|93886.4|93836.4|93896.5|93846.5|93898.2|93848.2|93886.3|93836.3|56
1651653950000|2022-05-04 08:45:50|93896.9|93846.9|93886.1|93836.1|93898.4|93848.4|93885.1|93835.1|57
1651653960000|2022-05-04 08:46:00|93887.5|93837.5|93882.1|93832.1|93887.7|93837.7|93879.5|93829.5|49
1651653970000|2022-05-04 08:46:10|93881.3|93831.3|93883.3|93833.3|93889.5|93839.5|93878.7|93828.7|63
1651653980000|2022-05-04 08:46:20|93883|93833|93871.6|93821.6|93888.6|93838.6|93869.6|93819.6|65
1651653990000|2022-05-04 08:46:30|93871.3|93821.3|93872.5|93822.5|93876.4|93826.4|93868.2|93818.2|68
1651654000000|2022-05-04 08:46:40|93871|93821|93874.5|93824.5|93876.7|93835.3|93860|93819.9|58
1651654010000|2022-05-04 08:46:50|93874.2|93824.2|93875.1|93825.1|93877.3|93827.3|93864.1|93814.1|66
1651654020000|2022-05-04 08:47:00|93875.7|93825.7|93875.4|93825.4|93880|93839.9|93861.5|93821.5|61
1651654030000|2022-05-04 08:47:10|93875.3|93825.3|93870.5|93820.5|93876.1|93837.2|93858.7|93817.1|62
1651654040000|2022-05-04 08:47:20|93871.4|93821.4|93858.4|93808.4|93871.4|93821.4|93854|93804|67
1651654050000|2022-05-04 08:47:30|93858.8|93808.8|93838|93813|93860.9|93813|93832.5|93795.4|65
1651654060000|2022-05-04 08:47:40|93838.8|93813.8|93856.9|93806.9|93859|93820.4|93831.1|93796.4|64
1651654070000|2022-05-04 08:47:50|93857|93807|93839.4|93814.4|93857|93814.4|93835.5|93794|69
1651654080000|2022-05-04 08:48:00|93838.3|93813.3|93860|93810|93867|93828.8|93838.3|93800.3|67
1651654090000|2022-05-04 08:48:10|93859.5|93809.5|93845.7|93820.7|93863.3|93826.8|93845.1|93805.8|57
1651654100000|2022-05-04 08:48:20|93846.1|93821.1|93813|93788|93846.1|93821.1|93811.4|93778|54
1651654110000|2022-05-04 08:48:30|93811.1|93786.1|93812.3|93787.3|93826.2|93788.5|93809.7|93764.8|60
1651654120000|2022-05-04 08:48:40|93812.5|93787.5|93830.1|93780.1|93835|93797|93810.5|93771.8|58
1651654130000|2022-05-04 08:48:50|93830.3|93780.3|93855.5|93830.5|93870.3|93833.2|93828.9|93780|59
1651654140000|2022-05-04 08:49:00|93856.1|93831.1|93857.5|93832.5|93872.2|93837.6|93855.3|93817.8|38
1651654150000|2022-05-04 08:49:10|93856.6|93831.6|93844|93819|93860.2|93835.2|93842.1|93802.5|69
1651654160000|2022-05-04 08:49:20|93843.9|93818.9|93839.2|93814.2|93844.3|93819.3|93836.9|93811.9|61
1651654170000|2022-05-04 08:49:30|93838.1|93813.1|93839.9|93814.9|93856|93819.9|93836.5|93801.8|60
1651654180000|2022-05-04 08:49:40|93840.1|93815.1|93837.1|93812.1|93852.5|93817.4|93835.9|93801.3|63
1651654190000|2022-05-04 08:49:50|93836.5|93811.5|93840.7|93815.7|93848.4|93816|93836.3|93798.4|49
1651654200000|2022-05-04 08:50:00|93838.9|93813.9|93849|93824|93850.6|93825.6|93835.8|93799|68
1651654210000|2022-05-04 08:50:10|93849.2|93824.2|93848.7|93823.7|93862.1|93824.8|93845.1|93810.2|54
1651654220000|2022-05-04 08:50:20|93848.1|93823.1|93836.3|93811.3|93859.3|93823.6|93836.3|93801.7|52
1651654230000|2022-05-04 08:50:30|93836.2|93811.2|93843.2|93818.2|93853|93820.2|93835.4|93796.2|52
1651654240000|2022-05-04 08:50:40|93843.7|93818.7|93842.3|93817.3|93862.8|93824.1|93836.5|93802.4|67
1651654250000|2022-05-04 08:50:50|93841.2|93816.2|93839.9|93814.9|93857.9|93821.7|93839.4|93804.4|56
1651654260000|2022-05-04 08:51:00|93836.9|93811.9|93844.6|93819.6|93857.3|93821.5|93836.9|93799.3|60
1651654270000|2022-05-04 08:51:10|93843.3|93818.3|93853.8|93803.8|93862.6|93820.4|93843|93798.7|47
1651654280000|2022-05-04 08:51:20|93853.7|93803.7|93840.7|93815.7|93858.1|93818.6|93835.8|93800.1|43
1651654290000|2022-05-04 08:51:30|93856.6|93806.6|93840.7|93815.7|93857.7|93818.8|93838.1|93800.1|67
1651654300000|2022-05-04 08:51:40|93841.7|93816.7|93847.7|93822.7|93863.4|93822.7|93839.8|93805|63
1651654310000|2022-05-04 08:51:50|93847.9|93822.9|93842.9|93817.9|93868.2|93829.4|93842.9|93808.4|64
1651654320000|2022-05-04 08:52:00|93843.3|93818.3|93842.5|93817.5|93857.3|93821.9|93840.6|93803.8|55
1651654330000|2022-05-04 08:52:10|93844.4|93819.4|93848.4|93823.4|93864.5|93826.7|93843.4|93812.6|50
1651654340000|2022-05-04 08:52:20|93848.9|93823.9|93846.6|93821.6|93850|93825|93844.1|93819.1|57
1651654350000|2022-05-04 08:52:30|93846.1|93821.1|93834.7|93809.7|93854.8|93821.3|93829.3|93800.3|65
1651654360000|2022-05-04 08:52:40|93834.2|93809.2|93827.5|93802.5|93844.8|93810.2|93827.5|93794.8|63
1651654370000|2022-05-04 08:52:50|93829|93804|93824.1|93799.1|93838.2|93806.5|93818.3|93788.2|60
1651654380000|2022-05-04 08:53:00|93823.9|93798.9|93823.4|93798.4|93839.2|93802|93818.8|93786.2|66
1651654390000|2022-05-04 08:53:10|93824|93799|93824|93799|93833|93799.5|93813.9|93776.8|68
1651654400000|2022-05-04 08:53:20|93836.8|93786.8|93827.1|93802.1|93845.6|93807.9|93821|93786.5|55
1651654410000|2022-05-04 08:53:30|93826.4|93801.4|93835.5|93785.5|93836.5|93801.9|93822.2|93785|54
1651654420000|2022-05-04 08:53:40|93835.1|93785.1|93814.5|93789.5|93837|93797.5|93811.7|93785.1|55
1651654430000|2022-05-04 08:53:50|93814.6|93789.6|93818.4|93793.4|93834.2|93798.5|93814.6|93782.5|51
1651654440000|2022-05-04 08:54:00|93820.9|93795.9|93817.3|93792.3|93831.3|93795.9|93812|93779.6|54
1651654450000|2022-05-04 08:54:10|93817.9|93792.9|93824.2|93799.2|93833|93799.2|93815.6|93783|62
1651654460000|2022-05-04 08:54:20|93823.6|93798.6|93823.4|93798.4|93835.9|93800|93819.4|93785.3|57
1651654470000|2022-05-04 08:54:30|93822.9|93797.9|93811.5|93786.5|93826.8|93798.7|93797.8|93758.7|59
1651654480000|2022-05-04 08:54:40|93812.2|93787.2|93814|93789|93816.2|93791.2|93812.2|93787.2|41
1651654490000|2022-05-04 08:54:50|93814.1|93789.1|93813.6|93788.6|93814.8|93789.8|93807.4|93782.4|52
1651654500000|2022-05-04 08:55:00|93812.4|93787.4|93822.5|93797.5|93835.1|93799.2|93812.4|93782.8|54
1651654510000|2022-05-04 08:55:10|93824.2|93799.2|93849.7|93799.7|93852.3|93811.8|93824.2|93789.9|66
1651654520000|2022-05-04 08:55:20|93849.9|93799.9|93851.8|93801.8|93851.8|93801.8|93847.7|93797.7|48
1651654530000|2022-05-04 08:55:30|93850.4|93800.4|93855.1|93805.1|93857|93820|93837.8|93800.3|58
1651654540000|2022-05-04 08:55:40|93854.6|93804.6|93845.2|93820.2|93855.9|93820.3|93841.5|93804.4|41
1651654550000|2022-05-04 08:55:50|93847.3|93822.3|93875.4|93825.4|93876.3|93838.6|93847.3|93816.1|59
1651654560000|2022-05-04 08:56:00|93876.1|93826.1|93856.6|93831.6|93876.1|93839.1|93856.5|93826.1|53
1651654570000|2022-05-04 08:56:10|93856.5|93831.5|93842.1|93817.1|93858.3|93833.3|93841.1|93816.1|53
1651654580000|2022-05-04 08:56:20|93842.3|93817.3|93842.5|93817.5|93842.8|93817.8|93839.6|93814.6|24
1651654590000|2022-05-04 08:56:30|93842.3|93817.3|93845.2|93820.2|93855.7|93825.9|93842.3|93804|55
1651654600000|2022-05-04 08:56:40|93845.1|93820.1|93859.4|93809.4|93860.4|93822.9|93844.9|93807.1|40
1651654610000|2022-05-04 08:56:50|93859.1|93809.1|93839.1|93814.1|93860|93820.2|93837.8|93807.9|38
1651654620000|2022-05-04 08:57:00|93838.1|93813.1|93843.5|93818.5|93846.3|93821.3|93838.1|93813.1|41
1651654630000|2022-05-04 08:57:10|93842.8|93817.8|93842.2|93817.2|93847.7|93822.7|93839.9|93814.9|52
1651654640000|2022-05-04 08:57:20|93842.1|93817.1|93840.8|93815.8|93843.7|93818.7|93840|93815|57
1651654650000|2022-05-04 08:57:30|93841.5|93816.5|93837.2|93812.2|93849.1|93819.2|93835.6|93799.1|61
1651654660000|2022-05-04 08:57:40|93836.7|93811.7|93839.3|93814.3|93839.3|93814.3|93835.7|93810.7|57
1651654670000|2022-05-04 08:57:50|93839.4|93814.4|93836.3|93811.3|93840|93815|93831.8|93806.8|64
1651654680000|2022-05-04 08:58:00|93834.1|93809.1|93840.5|93815.5|93842.7|93817.7|93834.1|93809.1|64
1651654690000|2022-05-04 08:58:10|93840.2|93815.2|93834.1|93809.1|93841.6|93816.6|93833|93808|43
1651654700000|2022-05-04 08:58:20|93834.4|93809.4|93839|93814|93841.5|93816.5|93831.9|93806.9|44
1651654710000|2022-05-04 08:58:30|93840.5|93815.5|93855.8|93830.8|93877.7|93841.3|93840.5|93815.5|55
1651654720000|2022-05-04 08:58:40|93856.5|93831.5|93862.2|93837.2|93862.7|93837.7|93855.2|93830.2|50
1651654730000|2022-05-04 08:58:50|93864|93839|93868.9|93843.9|93881.7|93845.4|93860.9|93830.8|57
1651654740000|2022-05-04 08:59:00|93869.2|93844.2|93867.7|93842.7|93882.1|93846.5|93862.1|93832.1|73
1651654750000|2022-05-04 08:59:10|93867.8|93842.8|93877.7|93852.7|93888|93852.7|93866.2|93832.3|66
1651654760000|2022-05-04 08:59:20|93877.3|93852.3|93881.1|93856.1|93881.1|93856.1|93870|93845|62
1651654770000|2022-05-04 08:59:30|93881.6|93856.6|93902.4|93877.4|93908|93879.5|93880.8|93855.8|67
1651654780000|2022-05-04 08:59:40|93902.2|93877.2|93897.6|93872.6|93912|93878.7|93889.9|93855.6|50
1651654790000|2022-05-04 08:59:50|93897|93872|93887.6|93837.6|93907.8|93872|93885.5|93835.5|58
1651654800000|2022-05-04 09:00:00|93886.7|93836.7|93878.6|93828.6|93887.2|93837.2|93873.7|93823.7|68
1651654810000|2022-05-04 09:00:10|93878.4|93828.4|93872|93822|93879.8|93829.8|93868.5|93818.5|64
1651654820000|2022-05-04 09:00:20|93871.8|93821.8|93881.7|93831.7|93881.7|93838.8|93859.5|93810.6|61
1651654830000|2022-05-04 09:00:30|93882|93832|93901.6|93851.6|93902.8|93852.8|93882|93832|56
1651654840000|2022-05-04 09:00:40|93901.8|93851.8|93908.8|93858.8|93910.9|93860.9|93901.7|93851.7|29
1651654850000|2022-05-04 09:00:50|93909.1|93859.1|93903.3|93878.3|93918.6|93878.6|93902|93859.1|32
1651654860000|2022-05-04 09:01:00|93903.4|93878.4|93914.3|93864.3|93915.6|93879|93903.4|93862.1|44
1651654870000|2022-05-04 09:01:10|93914.5|93864.5|93929.6|93879.6|93930.5|93880.5|93903.1|93862.5|67
1651654880000|2022-05-04 09:01:20|93929.2|93879.2|93907.3|93882.3|93930.6|93886|93904.1|93866.1|68
1651654890000|2022-05-04 09:01:30|93906.9|93881.9|93906.4|93881.4|93909.2|93884.2|93904.5|93879.5|50
1651654900000|2022-05-04 09:01:40|93906.9|93881.9|93932.2|93882.2|93932.2|93890.3|93900.9|93874.6|61
1651654910000|2022-05-04 09:01:50|93931.7|93881.7|93919.7|93894.7|93932.6|93895.8|93916.7|93878.4|67
1651654920000|2022-05-04 09:02:00|93919.1|93894.1|93935.4|93885.4|93937.7|93894.8|93911.9|93873|60
1651654930000|2022-05-04 09:02:10|93935.8|93885.8|93937.3|93887.3|93938.8|93888.8|93935.8|93885.8|32
1651654940000|2022-05-04 09:02:20|93937.2|93887.2|93931.1|93881.1|93937.3|93896.3|93917.2|93879.5|29
1651654950000|2022-05-04 09:02:30|93932.1|93882.1|93912.5|93887.5|93932.2|93896.4|93908.3|93871.5|65
1651654960000|2022-05-04 09:02:40|93912.6|93887.6|93915.2|93890.2|93918.9|93893.9|93908.4|93883.4|62
1651654970000|2022-05-04 09:02:50|93917.2|93892.2|93914.9|93889.9|93926.4|93892.2|93907.6|93874.7|55
1651654980000|2022-05-04 09:03:00|93912.5|93887.5|93905.4|93880.4|93919.7|93887.5|93904.3|93867.4|67
1651654990000|2022-05-04 09:03:10|93904.7|93879.7|93909.8|93884.8|93910.4|93885.4|93901.5|93876.5|56
1651655000000|2022-05-04 09:03:20|93909.9|93884.9|93946.9|93896.9|93949.4|93899.4|93905.7|93880.7|58
1651655010000|2022-05-04 09:03:30|93947.2|93897.2|93964.7|93914.7|93969|93926.3|93940.2|93897.2|73
1651655020000|2022-05-04 09:03:40|93964.4|93914.4|93953.9|93928.9|93971.1|93934.4|93948.9|93913.4|61
1651655030000|2022-05-04 09:03:50|93956.6|93931.6|93962.4|93912.4|93971.2|93931.6|93956.2|93908|73
1651655040000|2022-05-04 09:04:00|93961|93911|93964.8|93914.8|93966.9|93929.4|93949.7|93911|61
1651655050000|2022-05-04 09:04:10|93965.8|93915.8|93974.5|93924.5|93975.1|93937.3|93948.8|93915|65
1651655060000|2022-05-04 09:04:20|93974.3|93924.3|93986.2|93936.2|93988.1|93949.6|93965.2|93924.1|68
1651655070000|2022-05-04 09:04:30|93985.9|93935.9|93979.6|93954.6|93999.4|93960|93973.3|93934.8|72
1651655080000|2022-05-04 09:04:40|93979.4|93954.4|93978.5|93953.5|93988.8|93954.4|93972.6|93934.9|78
1651655090000|2022-05-04 09:04:50|93979|93954|93982.2|93957.2|93998.7|93959.9|93979|93945.2|74
1651655100000|2022-05-04 09:05:00|93982.6|93957.6|93981.8|93956.8|93998.5|93960.8|93978.3|93943|69
1651655110000|2022-05-04 09:05:10|93982.7|93957.7|93981.4|93956.4|93983.4|93958.4|93980.2|93955.2|39
1651655120000|2022-05-04 09:05:20|93981.5|93956.5|93977.9|93952.9|93991.3|93958|93975.2|93940.2|63
1651655130000|2022-05-04 09:05:30|93978.1|93953.1|93974.4|93949.4|93987.2|93953.8|93974.1|93937|44
1651655140000|2022-05-04 09:05:40|93970.7|93945.7|93970.3|93945.3|93984.1|93947|93963.2|93931.4|66
1651655150000|2022-05-04 09:05:50|93969.4|93944.4|93976.3|93951.3|93976.3|93951.3|93968.2|93943.2|55
1651655160000|2022-05-04 09:06:00|93976.2|93951.2|93974|93949|93993.4|93955.5|93973|93939.8|56
1651655170000|2022-05-04 09:06:10|93974.2|93949.2|93973|93948|93974.6|93949.6|93969.6|93944.6|56
1651655180000|2022-05-04 09:06:20|93972.8|93947.8|93974|93949|93977.2|93952.2|93970.2|93945.2|68
1651655190000|2022-05-04 09:06:30|93973.3|93948.3|93983.3|93933.3|93984.3|93949.4|93971.2|93932.2|70
1651655200000|2022-05-04 09:06:40|93983.1|93933.1|93975.1|93950.1|93986.7|93950.2|93968.5|93931.3|53
1651655210000|2022-05-04 09:06:50|93975.8|93950.8|93976.6|93951.6|93977.2|93952.2|93974.3|93949.3|46
1651655220000|2022-05-04 09:07:00|93976.7|93951.7|93978.4|93953.4|93980.3|93955.3|93975.4|93950.4|58
1651655230000|2022-05-04 09:07:10|93978.1|93953.1|93976.8|93951.8|93981|93956|93976.7|93951.7|66
1651655240000|2022-05-04 09:07:20|93976.7|93951.7|93977.5|93952.5|93991.8|93953.7|93976.4|93939.9|54
1651655250000|2022-05-04 09:07:30|93978|93953|93980.9|93955.9|93981.8|93956.8|93977.3|93952.3|56
1651655260000|2022-05-04 09:07:40|93979.9|93954.9|93978.5|93953.5|93983.5|93958.5|93976.8|93951.8|56
1651655270000|2022-05-04 09:07:50|93978.6|93953.6|93976.1|93951.1|93988.9|93954.5|93974.3|93938|53
1651655280000|2022-05-04 09:08:00|93974.8|93949.8|93976.1|93951.1|93977.3|93952.3|93974.7|93949.7|37
1651655290000|2022-05-04 09:08:10|93975.5|93950.5|93987.6|93962.6|94005.4|93965.9|93975.3|93950.3|66
1651655300000|2022-05-04 09:08:20|93987.9|93962.9|93983.8|93958.8|94005.8|93965.8|93983.5|93951.4|42
1651655310000|2022-05-04 09:08:30|93978.9|93953.9|93993|93968|94005|93969.5|93978.9|93953.9|68
1651655320000|2022-05-04 09:08:40|93992.9|93967.9|93990.9|93965.9|93993.6|93968.6|93989.3|93964.3|59
1651655330000|2022-05-04 09:08:50|93990|93965|93993.5|93968.5|93994.6|93969.6|93987.5|93962.5|63
1651655340000|2022-05-04 09:09:00|93993.7|93968.7|93992.7|93967.7|94006.5|93970.4|93991.6|93955.9|63
1651655350000|2022-05-04 09:09:10|93992.8|93967.8|93985.1|93960.1|93995.2|93970.2|93984.4|93959.4|60
1651655360000|2022-05-04 09:09:20|93986.3|93961.3|93993.9|93968.9|93996.2|93971.2|93986.1|93961.1|61
1651655370000|2022-05-04 09:09:30|93993.6|93968.6|93990.5|93965.5|93994.6|93969.6|93989.3|93964.3|34
1651655380000|2022-05-04 09:09:40|93991|93966|93994.6|93969.6|94003.1|93969.6|93988.7|93951.8|41
1651655390000|2022-05-04 09:09:50|93994.4|93969.4|93998.3|93973.3|93998.4|93973.4|93993.9|93968.9|36
1651655400000|2022-05-04 09:10:00|93998.7|93973.7|93997.4|93972.4|94011.7|93974.5|93995.8|93960.3|32
1651655410000|2022-05-04 09:10:10|93997|93972|93996.4|93971.4|93997.6|93972.6|93994.2|93969.2|27
1651655420000|2022-05-04 09:10:20|93996.2|93971.2|94002.6|93977.6|94004.4|93979.4|93996.2|93971.2|45
1651655430000|2022-05-04 09:10:30|94003.1|93978.1|94004.7|93979.7|94005.7|93980.7|94000.1|93975.1|52
1651655440000|2022-05-04 09:10:40|94005.1|93980.1|94006.2|93981.2|94006.6|93981.6|94004.2|93979.2|49
1651655450000|2022-05-04 09:10:50|94006|93981|93999.3|93974.3|94006|93981|93996.1|93971.1|51
1651655460000|2022-05-04 09:11:00|93999.4|93974.4|94007.4|93982.4|94011.4|93986.4|93999.4|93974.4|56
1651655470000|2022-05-04 09:11:10|94007.5|93982.5|94009.1|93984.1|94011|93986|94006.6|93981.6|47
1651655480000|2022-05-04 09:11:20|94009|93984|94013.3|93988.3|94014.4|93989.4|94008.8|93983.8|30
1651655490000|2022-05-04 09:11:30|94012.9|93987.9|94017|93992|94017.9|93992.9|94011.7|93986.7|44
1651655500000|2022-05-04 09:11:40|94017.2|93992.2|94014.9|93989.9|94017.5|93992.5|94014.9|93989.9|37
1651655510000|2022-05-04 09:11:50|94015|93990|94025.4|94000.4|94025.8|94000.8|94015|93990|39
1651655520000|2022-05-04 09:12:00|94025.2|94000.2|94027.1|94002.1|94027.8|94002.8|94023.9|93998.9|47
1651655530000|2022-05-04 09:12:10|94027|94002|94038.5|94013.5|94047.9|94013.5|94026.6|93994|48
1651655540000|2022-05-04 09:12:20|94039.6|94014.6|94055.4|94005.4|94056.1|94019.9|94039.6|94005.4|54
1651655550000|2022-05-04 09:12:30|94054.8|94004.8|94044.5|94019.5|94054.8|94022.6|94042.3|94004.8|40
1651655560000|2022-05-04 09:12:40|94044.2|94019.2|94043.8|94018.8|94047.6|94022.6|94041.1|94016.1|55
1651655570000|2022-05-04 09:12:50|94044.1|94019.1|94042.9|94017.9|94045.2|94020.2|94042.9|94017.9|31
1651655580000|2022-05-04 09:13:00|94042.5|94017.5|94035.7|94010.7|94043|94018|94033.7|94008.7|59
1651655590000|2022-05-04 09:13:10|94035.5|94010.5|94055.1|94030.1|94067.8|94031.3|94025.1|94000.1|54
1651655600000|2022-05-04 09:13:20|94055.3|94030.3|94065.4|94040.4|94087.4|94052.3|94053|94028|52
1651655610000|2022-05-04 09:13:30|94066.7|94041.7|94041.4|94016.4|94067.2|94042.2|94040|94015|60
1651655620000|2022-05-04 09:13:40|94037.9|94012.9|94026.1|94001.1|94042.4|94015.4|94024.6|93992.4|69
1651655630000|2022-05-04 09:13:50|94025.1|94000.1|94028.7|94003.7|94032.8|94007.8|94022.2|93997.2|67
1651655640000|2022-05-04 09:14:00|94026.9|94001.9|94046.2|93996.2|94054.2|94014.6|94022.1|93996|50
1651655650000|2022-05-04 09:14:10|94033.7|94008.7|94027|94002|94037.6|94012.6|94024.2|93999.2|70
1651655660000|2022-05-04 09:14:20|94025.7|94000.7|94032.8|94007.8|94037.1|94012.1|94025|94000|62
1651655670000|2022-05-04 09:14:30|94033.1|94008.1|94031|94006|94035|94010|94031|94006|44
1651655680000|2022-05-04 09:14:40|94032.1|94007.1|94023.6|93998.6|94037.3|94012.3|94023.6|93998.6|45
1651655690000|2022-05-04 09:14:50|94025.4|94000.4|94028.7|94003.7|94030.4|94005.4|94018.1|93993.1|53
1651655700000|2022-05-04 09:15:00|94028.8|94003.8|94023.8|93998.8|94031.5|94006.5|94023.5|93998.5|44
1651655710000|2022-05-04 09:15:10|94023.6|93998.6|94007.2|93982.2|94023.6|93998.6|94001.5|93963.7|47
1651655720000|2022-05-04 09:15:20|94007.3|93982.3|94017.7|93992.7|94027.5|93992.7|94006.8|93976.8|48
1651655730000|2022-05-04 09:15:30|94018.9|93993.9|94001.5|93976.5|94023.1|93994.5|94001.5|93973.1|25
1651655740000|2022-05-04 09:15:40|94001.3|93976.3|93987.8|93962.8|94010.2|93976.3|93977.6|93952.6|62
1651655750000|2022-05-04 09:15:50|93989.9|93964.9|93992|93967|93995.1|93970.1|93987.7|93962.7|55
1651655760000|2022-05-04 09:16:00|93989.8|93964.8|93983.2|93958.2|93990.6|93965.6|93980.1|93955.1|61
1651655770000|2022-05-04 09:16:10|93983.5|93958.5|93984.4|93959.4|93986|93961|93982|93957|53
1651655780000|2022-05-04 09:16:20|93984|93959|93984.4|93959.4|93985.9|93960.9|93979.7|93954.7|38
1651655790000|2022-05-04 09:16:30|93984.3|93959.3|93984.1|93959.1|93985.9|93960.9|93981|93956|34
1651655800000|2022-05-04 09:16:40|93983.9|93958.9|93990.2|93965.2|93991.1|93966.1|93983.5|93958.5|54
1651655810000|2022-05-04 09:16:50|93989|93964|93984.3|93959.3|93996.1|93971.1|93984.3|93959.3|68
1651655820000|2022-05-04 09:17:00|93983|93958|93987.9|93962.9|93989.9|93964.9|93981|93956|69
1651655830000|2022-05-04 09:17:10|93988.5|93963.5|93988.8|93963.8|93990.1|93965.1|93983.6|93958.6|65
1651655840000|2022-05-04 09:17:20|93988.3|93963.3|93989|93964|93992.1|93967.1|93985.2|93960.2|63
1651655850000|2022-05-04 09:17:30|93989.4|93964.4|93997.7|93972.7|93998.8|93973.8|93986.2|93961.2|48
1651655860000|2022-05-04 09:17:40|93997.1|93972.1|94006.4|93981.4|94006.4|93981.4|93994.8|93969.8|55
1651655870000|2022-05-04 09:17:50|94006.6|93981.6|94003.5|93978.5|94007.8|93982.8|94003.5|93978.5|38
1651655880000|2022-05-04 09:18:00|94002.9|93977.9|94005.9|93980.9|94019.6|93982.7|93996.9|93969.2|60
1651655890000|2022-05-04 09:18:10|94005.5|93980.5|93991.5|93966.5|94007.2|93982.2|93985.9|93960.9|56
1651655900000|2022-05-04 09:18:20|93993|93968|93997.5|93972.5|93999|93974|93992.3|93967.3|51
1651655910000|2022-05-04 09:18:30|93998.7|93973.7|93995.9|93970.9|93999|93974|93991.8|93966.8|45
1651655920000|2022-05-04 09:18:40|93996.4|93971.4|93989.6|93964.6|93998|93973|93989.3|93964.3|56
1651655930000|2022-05-04 09:18:50|93990.2|93965.2|93997.7|93972.7|94001.7|93976.7|93990.2|93965.2|44
1651655940000|2022-05-04 09:19:00|93998|93973|93997|93972|94000.9|93975.9|93995.9|93970.9|49
1651655950000|2022-05-04 09:19:10|93997.3|93972.3|93987.9|93962.9|93997.3|93972.3|93983|93958|49
1651655960000|2022-05-04 09:19:20|93985.2|93960.2|93991.1|93966.1|93991.4|93966.4|93979.8|93954.8|59
1651655970000|2022-05-04 09:19:30|93990.8|93965.8|93989.7|93964.7|94003.9|93968.8|93986.6|93953.3|57
1651655980000|2022-05-04 09:19:40|93989.2|93964.2|93993.6|93968.6|93996.7|93971.7|93986.1|93961.1|53
1651655990000|2022-05-04 09:19:50|93994.2|93969.2|94015.9|93990.9|94028.2|93990.9|93986.4|93959.4|56
1651656000000|2022-05-04 09:20:00|94016.1|93991.1|94011|93986|94025.7|93991.3|94002.5|93969.9|53
1651656010000|2022-05-04 09:20:10|94010.9|93985.9|94027.2|94002.2|94040.9|94003.6|94010.6|93974.4|60
1651656020000|2022-05-04 09:20:20|94039.3|93989.3|94020|93995|94045.3|94003.8|94020|93986|63
1651656030000|2022-05-04 09:20:30|94020.1|93995.1|94017.9|93992.9|94029.7|93995.7|94011.9|93974.9|52
1651656040000|2022-05-04 09:20:40|94024.9|93974.9|93991|93966|94027.2|93987.8|93991|93954.9|66
1651656050000|2022-05-04 09:20:50|94004|93954|93980.9|93955.9|94004|93966.5|93975.9|93938.5|63
1651656060000|2022-05-04 09:21:00|93981.1|93956.1|93986|93961|93993.9|93961.9|93975.6|93937.6|56
1651656070000|2022-05-04 09:21:10|93984.3|93959.3|93992|93967|94007.2|93967.7|93983.7|93955.1|43
1651656080000|2022-05-04 09:21:20|93992.2|93967.2|93987.2|93962.2|94000.1|93975.1|93986.5|93961.5|53
1651656090000|2022-05-04 09:21:30|93986|93961|93988.3|93963.3|93997.7|93963.3|93970.3|93934.8|62
1651656100000|2022-05-04 09:21:40|94004.2|93954.2|93995.7|93970.7|94013.6|93976.5|93993.3|93954.2|55
1651656110000|2022-05-04 09:21:50|93996.7|93971.7|93995.3|93970.3|94010.1|93973.1|93992.1|93954.7|48
1651656120000|2022-05-04 09:22:00|93995.2|93970.2|93995.2|93970.2|93995.6|93970.6|93994.1|93969.1|30
1651656130000|2022-05-04 09:22:10|93995.5|93970.5|93994.5|93969.5|93995.5|93970.5|93994.4|93969.4|25
1651656140000|2022-05-04 09:22:20|93994.3|93969.3|93996.3|93971.3|93998.5|93973.5|93994.3|93969.3|32
1651656150000|2022-05-04 09:22:30|93996.5|93971.5|93999.6|93974.6|93999.6|93974.6|93996.1|93971.1|25
1651656160000|2022-05-04 09:22:40|94000.5|93975.5|94003.1|93978.1|94004.4|93979.4|93997.9|93972.9|40
1651656170000|2022-05-04 09:22:50|94003.2|93978.2|94001.3|93976.3|94021.2|93982.8|93998.7|93963.7|57
1651656180000|2022-05-04 09:23:00|94001.5|93976.5|93999.9|93974.9|94004.5|93979.5|93999.9|93974.9|28
1651656190000|2022-05-04 09:23:10|94000.7|93975.7|93997.2|93972.2|94015|93979.5|93997.2|93960.8|42
1651656200000|2022-05-04 09:23:20|93997|93972|93994.1|93969.1|93997.9|93972.9|93992.2|93967.2|44
1651656210000|2022-05-04 09:23:30|93994.3|93969.3|93994.5|93969.5|93996.1|93971.1|93993.8|93968.8|40
1651656220000|2022-05-04 09:23:40|93994.4|93969.4|93998.9|93973.9|94008.4|93974.8|93992.9|93958|45
1651656230000|2022-05-04 09:23:50|94001.7|93976.7|93994|93969|94006.7|93976.7|93990.4|93956.7|48
1651656240000|2022-05-04 09:24:00|93993.4|93968.4|93999.2|93974.2|94012.4|93975.1|93988.7|93955.9|63
1651656250000|2022-05-04 09:24:10|93999.1|93974.1|93997.1|93972.1|94009.3|93976.6|93996.6|93959.3|53
1651656260000|2022-05-04 09:24:20|93997.3|93972.3|93987.6|93962.6|94009.8|93974.6|93987.4|93948.6|55
1651656270000|2022-05-04 09:24:30|93988.2|93963.2|93967.4|93942.4|94001.2|93966.2|93965.2|93929.6|60
1651656280000|2022-05-04 09:24:40|93968.6|93943.6|93962.1|93937.1|93976.5|93943.6|93960.7|93923.1|46
1651656290000|2022-05-04 09:24:50|93963.4|93938.4|93962.3|93937.3|93973.6|93938.8|93958.8|93920.9|49
1651656300000|2022-05-04 09:25:00|93962|93937|93959.9|93934.9|93974.3|93937|93958.7|93923.7|46
1651656310000|2022-05-04 09:25:10|93960.4|93935.4|93955.5|93930.5|93969.6|93936.1|93950.3|93919.6|35
1651656320000|2022-05-04 09:25:20|93955.3|93930.3|93957.2|93932.2|93971|93935.4|93954.6|93918.8|51
1651656330000|2022-05-04 09:25:30|93956.9|93931.9|93951.4|93926.4|93965.5|93931.9|93949|93915.1|43
1651656340000|2022-05-04 09:25:40|93952|93927|93957.7|93932.7|93965.7|93933.5|93951.8|93915.2|40
1651656350000|2022-05-04 09:25:50|93957.1|93932.1|93972.1|93947.1|93990|93951.8|93956.4|93924.9|52
1651656360000|2022-05-04 09:26:00|93969.9|93944.9|93968.8|93943.8|93980.7|93946|93962|93927.5|57
1651656370000|2022-05-04 09:26:10|93969.3|93944.3|93965.6|93940.6|93983|93944.5|93965.6|93930.8|37
1651656380000|2022-05-04 09:26:20|93965.5|93940.5|93975.2|93925.2|93975.2|93940.6|93962.8|93925.2|38
1651656390000|2022-05-04 09:26:30|93974.8|93924.8|93969.5|93944.5|93982.1|93947.5|93960.1|93922.2|38
1651656400000|2022-05-04 09:26:40|93968.5|93943.5|93970.1|93945.1|93971.3|93946.3|93968.1|93943.1|28
1651656410000|2022-05-04 09:26:50|93970|93945|93981.3|93956.3|93994.3|93956.9|93969.7|93939.8|42
1651656420000|2022-05-04 09:27:00|93981.1|93956.1|93980.5|93955.5|93981.8|93956.8|93978.6|93953.6|36
1651656430000|2022-05-04 09:27:10|93980.8|93955.8|93974.8|93949.8|93988.4|93956.7|93974.1|93935.8|42
1651656440000|2022-05-04 09:27:20|93978.7|93953.7|93977.7|93952.7|93989|93953.7|93974.2|93938.9|31
1651656450000|2022-05-04 09:27:30|93978.2|93953.2|93990.4|93965.4|93997.1|93965.5|93977.4|93944.7|38
1651656460000|2022-05-04 09:27:40|93990.8|93965.8|93988.8|93963.8|94003.6|93966.3|93988.3|93952.9|33
1651656470000|2022-05-04 09:27:50|93988|93963|93996.3|93946.3|93996.3|93964.3|93982.7|93946.2|32
1651656480000|2022-05-04 09:28:00|93996.4|93946.4|93978.5|93953.5|93996.5|93959.3|93978.5|93946.4|41
1651656490000|2022-05-04 09:28:10|93977.4|93952.4|93970.7|93945.7|93977.4|93952.4|93966.8|93941.8|44
1651656500000|2022-05-04 09:28:20|93970.1|93945.1|93983.5|93958.5|93988.4|93958.5|93969.9|93932.8|38
1651656510000|2022-05-04 09:28:30|93984.1|93959.1|93991.2|93966.2|94015.3|93976.9|93984.1|93955|63
1651656520000|2022-05-04 09:28:40|93991|93966|93979.8|93954.8|94000.3|93967.9|93978.1|93941.2|51
1651656530000|2022-05-04 09:28:50|93980|93955|93980.5|93955.5|93982.5|93957.5|93979.8|93954.8|25
1651656540000|2022-05-04 09:29:00|93979.5|93954.5|93970.5|93945.5|93982.8|93954.5|93963.3|93928.3|58
1651656550000|2022-05-04 09:29:10|93971.1|93946.1|93968.3|93943.3|93984.7|93946.1|93964.6|93933.4|49
1651656560000|2022-05-04 09:29:20|93968.1|93943.1|93968.6|93943.6|93969.4|93944.4|93966.7|93941.7|45
1651656570000|2022-05-04 09:29:30|93968.2|93943.2|93968.7|93943.7|93969.6|93944.6|93962.4|93937.4|37
1651656580000|2022-05-04 09:29:40|93968.4|93943.4|93965.2|93940.2|93969|93944|93963.2|93938.2|31
1651656590000|2022-05-04 09:29:50|93965.5|93940.5|93958.7|93933.7|93966.3|93941.3|93958|93933|37
1651656600000|2022-05-04 09:30:00|93957.4|93932.4|93955.8|93930.8|93968.7|93936.1|93955|93918.7|40
1651656610000|2022-05-04 09:30:10|93956.7|93931.7|93951.1|93926.1|93965.1|93931.7|93946.5|93915.1|44
1651656620000|2022-05-04 09:30:20|93951.5|93926.5|93968.2|93918.2|93968.2|93931.3|93950.9|93913.4|35
1651656630000|2022-05-04 09:30:30|93968.1|93918.1|93960|93935|93981.5|93944.5|93955.4|93918|52
1651656640000|2022-05-04 09:30:40|93960.7|93935.7|93960.6|93935.6|93977.5|93941.9|93959.2|93927.5|33
1651656650000|2022-05-04 09:30:50|93960.3|93935.3|93955.7|93930.7|93960.3|93935.3|93954.7|93929.7|30
1651656660000|2022-05-04 09:31:00|93955.9|93930.9|93953.1|93928.1|93969|93931.3|93949.3|93912|41
1651656670000|2022-05-04 09:31:10|93951.9|93926.9|93937.5|93912.5|93957.6|93928|93937.5|93907.5|38
1651656680000|2022-05-04 09:31:20|93936.9|93911.9|93940|93915|93953.4|93916.2|93936.5|93898.9|38
1651656690000|2022-05-04 09:31:30|93938.9|93913.9|93938.5|93913.5|93948.5|93915.2|93934.6|93897.7|19
1651656700000|2022-05-04 09:31:40|93938.7|93913.7|93928.8|93903.8|93940.4|93915.4|93927.6|93902.6|39
1651656710000|2022-05-04 09:31:50|93928.9|93903.9|93938.6|93913.6|93950.1|93913.6|93926.6|93897.7|58
1651656720000|2022-05-04 09:32:00|93938.1|93913.1|93934.1|93909.1|93947.8|93914|93928.6|93895.9|36
1651656730000|2022-05-04 09:32:10|93934.3|93909.3|93938.7|93913.7|93938.7|93913.7|93931.9|93906.9|44
1651656740000|2022-05-04 09:32:20|93938.4|93913.4|93930|93905|93945.4|93913.7|93927.8|93894.1|40
1651656750000|2022-05-04 09:32:30|93929.8|93904.8|93945.9|93920.9|93957.7|93920.9|93928.3|93893.3|71
1651656760000|2022-05-04 09:32:40|93946|93921|93947.5|93922.5|93963.1|93925.9|93945.9|93907.8|54
1651656770000|2022-05-04 09:32:50|93948.2|93923.2|93949.2|93924.2|93950.8|93925.8|93945.3|93920.3|36
1651656780000|2022-05-04 09:33:00|93949.1|93924.1|93979.3|93929.3|93979.3|93941.4|93947.7|93911.8|60
1651656790000|2022-05-04 09:33:10|93967.1|93942.1|93998.9|93973.9|93999.7|93974.7|93966.3|93933.4|53
1651656800000|2022-05-04 09:33:20|93998.8|93973.8|94000.8|93975.8|94018.2|93992.9|93997.9|93961.1|72
1651656810000|2022-05-04 09:33:30|94001.8|93976.8|94003|93953|94018.2|93981.2|93988.7|93950.9|58
1651656820000|2022-05-04 09:33:40|94002.1|93952.1|94007.1|93957.1|94007.1|93970|93985.4|93947.7|55
1651656830000|2022-05-04 09:33:50|94007.2|93957.2|94004.7|93954.7|94007.9|93971.3|93994.7|93953|39
1651656840000|2022-05-04 09:34:00|94005.6|93955.6|94014.1|93964.1|94019.4|93977.1|93991.4|93954|57
1651656850000|2022-05-04 09:34:10|94014.6|93964.6|94020.1|93970.1|94020.1|93982|94004.4|93964.4|60
1651656860000|2022-05-04 09:34:20|94020|93970|94018.5|93968.5|94024.7|93988|94007.6|93968.5|45
1651656870000|2022-05-04 09:34:30|94006.4|93981.4|94023.3|93973.3|94023.5|93984.6|94006.1|93967.2|52
1651656880000|2022-05-04 09:34:40|94009.6|93984.6|94010.6|93985.6|94023.2|93986.5|94005.2|93971|55
1651656890000|2022-05-04 09:34:50|94023|93973|94025.4|94000.4|94036.8|94001.7|94010.9|93973|62
1651656900000|2022-05-04 09:35:00|94025.9|94000.9|94038.2|93988.2|94043|94005.3|94025.3|93988.1|53
1651656910000|2022-05-04 09:35:10|94038.1|93988.1|94030.4|94005.4|94041.7|94006|94028.9|93986.2|43
1651656920000|2022-05-04 09:35:20|94030.8|94005.8|94029|94004|94043.9|94011.4|94029|93992.3|40
1651656930000|2022-05-04 09:35:30|94028.4|94003.4|94029.2|94004.2|94043.8|94006|94026.1|93989.1|36
1651656940000|2022-05-04 09:35:40|94028.2|94003.2|94029.2|94004.2|94043.4|94007.6|94024.3|93992|41
1651656950000|2022-05-04 09:35:50|94030.1|94005.1|94048|93998|94049.9|94006.6|94025.9|93988.1|50
1651656960000|2022-05-04 09:36:00|94047.9|93997.9|94047.8|93997.8|94048|94010.8|94034.1|93995.1|40
1651656970000|2022-05-04 09:36:10|94047.4|93997.4|94023.1|93998.1|94047.4|94011.2|94018.6|93981.9|56
1651656980000|2022-05-04 09:36:20|94023.3|93998.3|94049|93999|94051.6|94003.3|94020.7|93979.6|50
1651656990000|2022-05-04 09:36:30|94048.3|93998.3|94045.7|94020.7|94054.6|94023.7|94037.7|93997.8|61
1651657000000|2022-05-04 09:36:40|94048.9|94023.9|94048.7|94023.7|94059.7|94024.1|94044.9|94006.3|52
1651657010000|2022-05-04 09:36:50|94049.6|94024.6|94071.1|94021.1|94071.9|94034.5|94048.9|94017.2|47
1651657020000|2022-05-04 09:37:00|94071.3|94021.3|94074.3|94024.3|94075.3|94035.9|94059.7|94021.3|50
1651657030000|2022-05-04 09:37:10|94074.2|94024.2|94072.5|94022.5|94074.2|94035.6|94055.1|94022.4|43
1651657040000|2022-05-04 09:37:20|94072.7|94022.7|94054.4|94029.4|94072.7|94036.1|94048|94012.9|59
1651657050000|2022-05-04 09:37:30|94050.4|94025.4|94046.2|94021.2|94063.7|94029|94042.6|94013.7|60
1651657060000|2022-05-04 09:37:40|94044.3|94019.3|94064.4|94014.4|94067|94029|94042.4|94012.7|60
1651657070000|2022-05-04 09:37:50|94049.3|94024.3|94046.4|94021.4|94051.6|94026.6|94045.7|94020.7|62
1651657080000|2022-05-04 09:38:00|94046.9|94021.9|94055.1|94030.1|94063.5|94030.1|94046.9|94013.5|55
1651657090000|2022-05-04 09:38:10|94054|94029|94077|94027|94078.9|94032.8|94051.3|94015.8|55
1651657100000|2022-05-04 09:38:20|94078.6|94028.6|94076|94026|94081.2|94039.4|94061.2|94025.6|39
1651657110000|2022-05-04 09:38:30|94076.4|94026.4|94067.8|94042.8|94081.5|94044.2|94062.6|94026.1|43
1651657120000|2022-05-04 09:38:40|94067.3|94042.3|94065.9|94040.9|94082.7|94047.6|94064.1|94029.8|51
1651657130000|2022-05-04 09:38:50|94065.8|94040.8|94095.1|94045.1|94097.2|94054|94065.2|94040.2|28
1651657140000|2022-05-04 09:39:00|94081.7|94056.7|94074.8|94049.8|94093.9|94056.7|94065.4|94040.4|52
1651657150000|2022-05-04 09:39:10|94073.7|94048.7|94077.6|94052.6|94077.6|94052.6|94073.2|94048.2|29
1651657160000|2022-05-04 09:39:20|94076.7|94051.7|94077.6|94052.6|94080.7|94055.7|94076.7|94051.7|33
1651657170000|2022-05-04 09:39:30|94078.1|94053.1|94081.9|94056.9|94095.1|94059.5|94076.5|94044.1|49
1651657180000|2022-05-04 09:39:40|94081.5|94056.5|94081.8|94056.8|94083.9|94058.9|94079.3|94054.3|39
1651657190000|2022-05-04 09:39:50|94081.2|94056.2|94082.1|94057.1|94085|94060|94080.7|94055.7|20
1651657200000|2022-05-04 09:40:00|94082.5|94057.5|94081.1|94031.1|94089.4|94064.4|94064.1|94028.9|65
1651657210000|2022-05-04 09:40:10|94082.2|94032.2|94078.8|94028.8|94082.2|94043.2|94061.9|94023.1|54
1651657220000|2022-05-04 09:40:20|94079.5|94029.5|94064.8|94039.8|94082.7|94045.1|94063.2|94016.7|63
1651657230000|2022-05-04 09:40:30|94065.5|94040.5|94085.9|94035.9|94087.4|94050.2|94063.7|94023.2|62
1651657240000|2022-05-04 09:40:40|94072.1|94047.1|94069.4|94044.4|94088.4|94049.7|94065.2|94027|61
1651657250000|2022-05-04 09:40:50|94067.8|94042.8|94065.3|94040.3|94083|94046.2|94065.1|94031.7|54
1651657260000|2022-05-04 09:41:00|94066.4|94041.4|94072.4|94047.4|94075.7|94050.7|94063.7|94038.7|62
1651657270000|2022-05-04 09:41:10|94073.2|94048.2|94074.6|94049.6|94076.6|94051.6|94069.1|94044.1|53
1651657280000|2022-05-04 09:41:20|94075|94050|94073.8|94048.8|94075.4|94050.4|94073.5|94048.5|28
1651657290000|2022-05-04 09:41:30|94074.2|94049.2|94055.8|94030.8|94075.6|94050.6|94055.8|94019.5|35
1651657300000|2022-05-04 09:41:40|94059.4|94034.4|94039.1|93989.1|94062.2|94034.4|94028.3|93989.1|62
1651657310000|2022-05-04 09:41:50|94029.1|94004.1|94042.2|94017.2|94054.8|94019.1|94029.1|94000.6|58
1651657320000|2022-05-04 09:42:00|94041.9|94016.9|94064.9|94014.9|94064.9|94027.4|94041|94007|53
1651657330000|2022-05-04 09:42:10|94064.5|94014.5|94090|94040|94090.4|94050.5|94050.8|94013.6|59
1651657340000|2022-05-04 09:42:20|94091.1|94041.1|94077.7|94052.7|94091.1|94054.1|94072.7|94037.3|34
1651657350000|2022-05-04 09:42:30|94078.6|94053.6|94064|94039|94078.6|94053.6|94063|94038|49
1651657360000|2022-05-04 09:42:40|94064.1|94039.1|94060.6|94035.6|94076.8|94041.2|94055.6|94021.6|50
1651657370000|2022-05-04 09:42:50|94060.2|94035.2|94062.4|94037.4|94080.9|94041.1|94059.5|94028.9|58
1651657380000|2022-05-04 09:43:00|94063.8|94038.8|94061.9|94036.9|94070|94041.3|94057.9|94020|53
1651657390000|2022-05-04 09:43:10|94061.4|94036.4|94060.8|94035.8|94064.7|94039.7|94059|94034|42
1651657400000|2022-05-04 09:43:20|94060.5|94035.5|94064.4|94039.4|94066.6|94041.6|94060.5|94035.5|28
1651657410000|2022-05-04 09:43:30|94066.5|94041.5|94071.6|94046.6|94072.1|94047.1|94066.4|94041.4|29
1651657420000|2022-05-04 09:43:40|94071.7|94046.7|94069.8|94044.8|94073.2|94048.2|94067.1|94042.1|25
1651657430000|2022-05-04 09:43:50|94070.2|94045.2|94069.1|94044.1|94070.7|94045.7|94067|94042|22
1651657440000|2022-05-04 09:44:00|94069.8|94044.8|94081.4|94056.4|94094.7|94059.8|94069.8|94042.5|46
1651657450000|2022-05-04 09:44:10|94080.8|94055.8|94079.8|94054.8|94081.3|94056.3|94077.6|94052.6|34
1651657460000|2022-05-04 09:44:20|94080.1|94055.1|94079.1|94054.1|94080.2|94055.2|94075.3|94050.3|28
1651657470000|2022-05-04 09:44:30|94078.6|94053.6|94085.9|94060.9|94100.5|94062.1|94072.6|94046.1|51
1651657480000|2022-05-04 09:44:40|94086.9|94061.9|94090.8|94065.8|94097.4|94067.4|94085.2|94047.4|56
1651657490000|2022-05-04 09:44:50|94091.6|94066.6|94090.2|94065.2|94092.1|94067.1|94088.5|94063.5|32
1651657500000|2022-05-04 09:45:00|94089.9|94064.9|94110.1|94085.1|94128.8|94085.9|94089.9|94053.8|65
1651657510000|2022-05-04 09:45:10|94109.1|94084.1|94106|94081|94111.1|94086.1|94104.2|94079.2|63
1651657520000|2022-05-04 09:45:20|94107.3|94082.3|94109.1|94084.1|94125.8|94086.1|94104.5|94070.5|53
1651657530000|2022-05-04 09:45:30|94109|94084|94126.8|94076.8|94127.8|94091.9|94106.7|94074.5|47
1651657540000|2022-05-04 09:45:40|94127.6|94077.6|94117.4|94092.4|94127.9|94093.6|94112.6|94073.5|31
1651657550000|2022-05-04 09:45:50|94117.7|94092.7|94118.2|94093.2|94121.2|94096.2|94114.6|94089.6|42
1651657560000|2022-05-04 09:46:00|94118.1|94093.1|94119.5|94094.5|94120.3|94095.3|94114.7|94089.7|29
1651657570000|2022-05-04 09:46:10|94117.7|94092.7|94118.2|94093.2|94133.4|94097.4|94112.3|94077.6|53
1651657580000|2022-05-04 09:46:20|94118|94093|94117.1|94092.1|94130.4|94093|94114.9|94074.7|26
1651657590000|2022-05-04 09:46:30|94117|94092|94116.5|94091.5|94119.2|94094.2|94112.7|94087.7|45
1651657600000|2022-05-04 09:46:40|94118|94093|94137.9|94087.9|94138.4|94100|94116.3|94076.6|52
1651657610000|2022-05-04 09:46:50|94124.6|94099.6|94127.3|94102.3|94127.3|94102.3|94121.9|94096.9|19
1651657620000|2022-05-04 09:47:00|94127|94102|94126.8|94101.8|94141.6|94104.9|94122.5|94089.9|23
1651657630000|2022-05-04 09:47:10|94127|94102|94145.3|94120.3|94157.6|94123.8|94126.9|94089.9|59
1651657640000|2022-05-04 09:47:20|94145|94120|94148.5|94123.5|94161|94123.9|94143.4|94107|50
1651657650000|2022-05-04 09:47:30|94148.3|94123.3|94151.7|94126.7|94155.8|94130.8|94145.2|94120.2|40
1651657660000|2022-05-04 09:47:40|94151.6|94126.6|94153.2|94128.2|94167.8|94130.9|94149.7|94117.2|39
1651657670000|2022-05-04 09:47:50|94152.3|94127.3|94155.3|94130.3|94165.9|94130.3|94150.5|94115.9|36
1651657680000|2022-05-04 09:48:00|94153.5|94128.5|94175.3|94125.3|94176.4|94140.5|94149.3|94124.3|57
1651657690000|2022-05-04 09:48:10|94162.4|94137.4|94162.9|94137.9|94175.6|94140|94157.7|94124.2|49
1651657700000|2022-05-04 09:48:20|94163.1|94138.1|94162|94137|94173.8|94138.1|94158.7|94120.1|54
1651657710000|2022-05-04 09:48:30|94160.8|94135.8|94147.8|94122.8|94163.9|94135.8|94142.7|94103.4|65
1651657720000|2022-05-04 09:48:40|94148.2|94123.2|94146.9|94121.9|94159.8|94123.2|94142.5|94106.5|59
1651657730000|2022-05-04 09:48:50|94145.7|94120.7|94156.7|94106.7|94159.4|94121.7|94140.3|94102.2|62
1651657740000|2022-05-04 09:49:00|94157.3|94107.3|94143.3|94118.3|94157.3|94119.6|94138.8|94100.6|66
1651657750000|2022-05-04 09:49:10|94144.1|94119.1|94141.3|94116.3|94154.2|94120.3|94139.7|94100.8|57
1651657760000|2022-05-04 09:49:20|94141.1|94116.1|94142.4|94117.4|94145.4|94120.4|94140.2|94115.2|42
1651657770000|2022-05-04 09:49:30|94142.3|94117.3|94143.1|94118.1|94144.3|94119.3|94138.5|94113.5|45
1651657780000|2022-05-04 09:49:40|94142.9|94117.9|94141.7|94116.7|94144.8|94119.8|94135|94110|54
1651657790000|2022-05-04 09:49:50|94140.5|94115.5|94142.1|94117.1|94153.7|94117.6|94136.7|94101.9|52
1651657800000|2022-05-04 09:50:00|94141.7|94116.7|94140|94115|94142.7|94117.7|94134.8|94109.8|57
1651657810000|2022-05-04 09:50:10|94138.9|94113.9|94142.9|94117.9|94146.4|94121.4|94137|94112|47
1651657820000|2022-05-04 09:50:20|94145.1|94120.1|94138.7|94113.7|94145.1|94120.1|94134.3|94109.3|46
1651657830000|2022-05-04 09:50:30|94139|94114|94138.7|94113.7|94140.6|94115.6|94135.2|94110.2|51
1651657840000|2022-05-04 09:50:40|94139|94114|94137.3|94112.3|94140|94115|94135.8|94110.8|48
1651657850000|2022-05-04 09:50:50|94136.9|94111.9|94141.8|94116.8|94148.5|94117.9|94135.6|94098.5|46
1651657860000|2022-05-04 09:51:00|94141|94116|94137.8|94112.8|94157.1|94121.1|94135.6|94101.1|56
1651657870000|2022-05-04 09:51:10|94138.1|94113.1|94137.8|94112.8|94151.9|94115.7|94135.4|94099.3|52
1651657880000|2022-05-04 09:51:20|94138.3|94113.3|94141.2|94116.2|94153.4|94116.9|94137.2|94098.2|52
1651657890000|2022-05-04 09:51:30|94141.1|94116.1|94135.4|94110.4|94141.2|94116.2|94134.8|94109.8|54
1651657900000|2022-05-04 09:51:40|94136.9|94111.9|94135.5|94110.5|94139.1|94114.1|94135.3|94110.3|39
1651657910000|2022-05-04 09:51:50|94135.8|94110.8|94137.6|94112.6|94138|94113|94133.1|94108.1|21
1651657920000|2022-05-04 09:52:00|94137.3|94112.3|94107.2|94082.2|94137.5|94112.5|94105.8|94067.6|50
1651657930000|2022-05-04 09:52:10|94107.5|94082.5|94112.9|94087.9|94122.7|94088.9|94104.9|94068.7|65
1651657940000|2022-05-04 09:52:20|94112.4|94087.4|94106.2|94081.2|94123|94087.4|94099.4|94065.1|53
1651657950000|2022-05-04 09:52:30|94106|94081|94105.3|94080.3|94113.2|94081|94098.3|94057.9|66
1651657960000|2022-05-04 09:52:40|94105.9|94080.9|94107.7|94082.7|94116.4|94083|94102.6|94064.4|56
1651657970000|2022-05-04 09:52:50|94105.8|94080.8|94102.5|94077.5|94116.9|94082.3|94101.6|94064.8|44
1651657980000|2022-05-04 09:53:00|94103.3|94078.3|94101.7|94076.7|94104.3|94079.3|94101.4|94076.4|30
1651657990000|2022-05-04 09:53:10|94098.1|94073.1|94103.6|94078.6|94110|94079.9|94095.4|94060|47
1651658000000|2022-05-04 09:53:20|94103.5|94078.5|94101.7|94076.7|94114.6|94081.1|94101.7|94062.6|51
1651658010000|2022-05-04 09:53:30|94105.1|94080.1|94103.3|94078.3|94105.1|94080.1|94101.1|94076.1|34
1651658020000|2022-05-04 09:53:40|94103.1|94078.1|94100.7|94075.7|94103.3|94078.3|94096.5|94071.5|58
1651658030000|2022-05-04 09:53:50|94099.6|94074.6|94101.7|94076.7|94105.3|94080.3|94098.9|94073.9|69
1651658040000|2022-05-04 09:54:00|94102.4|94077.4|94101.8|94076.8|94112.7|94080.3|94100.3|94062.7|67
1651658050000|2022-05-04 09:54:10|94101.7|94076.7|94101.7|94076.7|94102.4|94077.4|94098.5|94073.5|74
1651658060000|2022-05-04 09:54:20|94101.3|94076.3|94096.2|94071.2|94115.4|94078.7|94092.7|94055.7|70
1651658070000|2022-05-04 09:54:30|94095.7|94070.7|94067.6|94017.6|94096.1|94071.1|94059.2|94017.6|72
1651658080000|2022-05-04 09:54:40|94068.6|94018.6|94069.4|94019.4|94075.3|94035.7|94058.9|94018.6|59
1651658090000|2022-05-04 09:54:50|94074.1|94024.1|94069.6|94019.6|94074.1|94035.8|94058.4|94017.7|57
1651658100000|2022-05-04 09:55:00|94069.9|94019.9|94058.9|94033.9|94073.7|94040.5|94054.1|94018.6|59
1651658110000|2022-05-04 09:55:10|94059|94034|94055.8|94030.8|94078.7|94043.3|94052.5|94016.3|59
1651658120000|2022-05-04 09:55:20|94055.3|94030.3|94057.8|94032.8|94068.2|94036.5|94053.6|94016.3|56
1651658130000|2022-05-04 09:55:30|94058.3|94033.3|94064.9|94014.9|94064.9|94033.3|94049.7|94007.7|51
1651658140000|2022-05-04 09:55:40|94065.6|94015.6|94048.7|94023.7|94066.4|94027|94048.5|94014.7|48
1651658150000|2022-05-04 09:55:50|94061.2|94011.2|94055.2|94030.2|94067.4|94030.7|94054.3|94011.1|38
1651658160000|2022-05-04 09:56:00|94055.4|94030.4|94055.8|94030.8|94070.7|94032.9|94052.4|94015|50
1651658170000|2022-05-04 09:56:10|94055.5|94030.5|94062.2|94037.2|94074|94037.8|94054.5|94013.6|36
1651658180000|2022-05-04 09:56:20|94062.7|94037.7|94063.4|94038.4|94079|94041.4|94061.4|94023.7|47
1651658190000|2022-05-04 09:56:30|94063.5|94038.5|94079.4|94029.4|94079.4|94040.6|94062.6|94025.7|47
1651658200000|2022-05-04 09:56:40|94078.3|94028.3|94084.6|94034.6|94084.6|94047.9|94062.7|94027|36
1651658210000|2022-05-04 09:56:50|94084.1|94034.1|94072.9|94047.9|94085.8|94048.8|94067.2|94033.4|47
1651658220000|2022-05-04 09:57:00|94074|94049|94099.4|94049.4|94100.3|94063.3|94071.7|94033.9|36
1651658230000|2022-05-04 09:57:10|94098.4|94048.4|94098.2|94048.2|94103.8|94066.1|94084.3|94045.6|49
1651658240000|2022-05-04 09:57:20|94097.9|94047.9|94088.3|94063.3|94104.5|94066.7|94088.2|94047.9|49
1651658250000|2022-05-04 09:57:30|94089.1|94064.1|94103|94053|94103.5|94067.8|94087.7|94052.2|42
1651658260000|2022-05-04 09:57:40|94102.3|94052.3|94088.9|94063.9|94111.2|94074.3|94088.9|94050.9|49
1651658270000|2022-05-04 09:57:50|94100.7|94050.7|94091.5|94066.5|94102|94066.5|94087.1|94049.1|46
1651658280000|2022-05-04 09:58:00|94089.8|94064.8|94096.7|94071.7|94109.7|94071.7|94089.8|94056|41
1651658290000|2022-05-04 09:58:10|94096.5|94071.5|94108|94058|94109.1|94071.5|94094.8|94057.7|25
1651658300000|2022-05-04 09:58:20|94107.7|94057.7|94094.9|94069.9|94108.1|94071.8|94094.4|94057.6|25
1651658310000|2022-05-04 09:58:30|94095.1|94070.1|94096.7|94071.7|94098.7|94073.7|94092.8|94067.8|34
1651658320000|2022-05-04 09:58:40|94095.1|94070.1|94103.8|94053.8|94104.1|94072.2|94091.5|94053.8|30
1651658330000|2022-05-04 09:58:50|94104.2|94054.2|94101.5|94051.5|94104.4|94067.9|94086.8|94049.9|45
1651658340000|2022-05-04 09:59:00|94100.6|94050.6|94085.8|94060.8|94108.7|94069.8|94085.5|94050.3|55
1651658350000|2022-05-04 09:59:10|94086.7|94061.7|94076.5|94051.5|94103|94067|94075|94049.2|53
1651658360000|2022-05-04 09:59:20|94077|94052|94096.1|94046.1|94096.2|94058.3|94069.6|94032.4|62
1651658370000|2022-05-04 09:59:30|94094.9|94044.9|94083.7|94058.7|94097.3|94059|94082|94044.6|29
1651658380000|2022-05-04 09:59:40|94084|94059|94097.5|94047.5|94097.5|94059.2|94082.6|94043.9|41
1651658390000|2022-05-04 09:59:50|94095.8|94045.8|94097.9|94047.9|94099.3|94059.8|94082.9|94044.7|37
1651658400000|2022-05-04 10:00:00|94098|94048|94072.3|94047.3|94098|94060.8|94070.8|94041.6|40
1651658410000|2022-05-04 10:00:10|94084.1|94034.1|94072.6|94022.6|94085|94047.7|94056.7|94018.6|52
1651658420000|2022-05-04 10:00:20|94072.4|94022.4|94094.2|94044.2|94094.9|94053.4|94072.4|94022.4|52
1651658430000|2022-05-04 10:00:30|94094.4|94044.4|94098.9|94048.9|94098.9|94059|94081.3|94044.3|40
1651658440000|2022-05-04 10:00:40|94098.3|94048.3|94084.4|94059.4|94098.9|94059.4|94083.1|94042|51
1651658450000|2022-05-04 10:00:50|94084.3|94059.3|94121.7|94071.7|94126.3|94076.3|94081|94043.6|60
1651658460000|2022-05-04 10:01:00|94122.4|94072.4|94120.1|94070.1|94123.7|94084|94109|94068.5|41
1651658470000|2022-05-04 10:01:10|94120|94070|94124.5|94074.5|94124.7|94083.7|94099.6|94064.2|50
1651658480000|2022-05-04 10:01:20|94124.3|94074.3|94119.2|94069.2|94124.3|94085.5|94105.1|94066.9|44
1651658490000|2022-05-04 10:01:30|94119.4|94069.4|94117.4|94067.4|94119.4|94083.1|94104.6|94066.2|26
1651658500000|2022-05-04 10:01:40|94117.6|94067.6|94110.7|94060.7|94117.6|94067.6|94110.3|94060.3|58
1651658510000|2022-05-04 10:01:50|94111|94061|94109.8|94059.8|94112.7|94062.7|94109.1|94059.1|26
1651658520000|2022-05-04 10:02:00|94109.5|94059.5|94096.1|94071.1|94110|94074.3|94095.9|94059.5|28
1651658530000|2022-05-04 10:02:10|94095.7|94070.7|94106.1|94056.1|94121.2|94086.2|94091.7|94054.7|54
1651658540000|2022-05-04 10:02:20|94105.7|94055.7|94117.2|94067.2|94119.2|94081.2|94093.6|94054.8|30
1651658550000|2022-05-04 10:02:30|94115.9|94065.9|94113.5|94063.5|94115.9|94077.2|94099.3|94061.1|37
1651658560000|2022-05-04 10:02:40|94113.3|94063.3|94123.6|94073.6|94125.5|94088.6|94103.9|94063.3|46
1651658570000|2022-05-04 10:02:50|94123.8|94073.8|94111.5|94086.5|94123.8|94087.8|94109.7|94072.9|37
1651658580000|2022-05-04 10:03:00|94111.7|94086.7|94109|94084|94113.8|94088.8|94108.8|94083.8|40
1651658590000|2022-05-04 10:03:10|94109.2|94084.2|94111.5|94086.5|94113.4|94088.4|94108.8|94083.8|33
1651658600000|2022-05-04 10:03:20|94111.2|94086.2|94122.1|94072.1|94122.6|94088.4|94108.7|94071.1|50
1651658610000|2022-05-04 10:03:30|94122.9|94072.9|94127.6|94077.6|94127.8|94086.5|94109.5|94071.4|30
1651658620000|2022-05-04 10:03:40|94127.9|94077.9|94113|94088|94127.9|94091.4|94112.2|94077.3|27
1651658630000|2022-05-04 10:03:50|94112.8|94087.8|94114.6|94089.6|94115.1|94090.1|94112.4|94087.4|34
1651658640000|2022-05-04 10:04:00|94114.5|94089.5|94114.7|94089.7|94127.4|94089.7|94112.3|94077.4|36
1651658650000|2022-05-04 10:04:10|94113.7|94088.7|94110|94085|94127|94089.6|94108.2|94071.1|42
1651658660000|2022-05-04 10:04:20|94110.4|94085.4|94108.8|94083.8|94111.8|94086.8|94108.2|94083.2|34
1651658670000|2022-05-04 10:04:30|94110.3|94085.3|94111.7|94086.7|94113.5|94088.5|94109.8|94084.8|35
1651658680000|2022-05-04 10:04:40|94111.4|94086.4|94111.5|94086.5|94112.6|94087.6|94107.3|94082.3|42
1651658690000|2022-05-04 10:04:50|94111.3|94086.3|94120.6|94095.6|94123.1|94098.1|94111.3|94086.3|34
1651658700000|2022-05-04 10:05:00|94121.2|94096.2|94125.7|94075.7|94129.2|94103.7|94119|94074.6|56
1651658710000|2022-05-04 10:05:10|94113.6|94088.6|94119.9|94069.9|94121.4|94088.6|94109.3|94068.1|55
1651658720000|2022-05-04 10:05:20|94120.2|94070.2|94108|94083|94123.1|94083|94107.6|94069.4|27
1651658730000|2022-05-04 10:05:30|94107.7|94082.7|94107.9|94082.9|94124.5|94085.3|94107.3|94068.8|50
1651658740000|2022-05-04 10:05:40|94108.1|94083.1|94107.6|94082.6|94108.3|94083.3|94104.9|94079.9|45
1651658750000|2022-05-04 10:05:50|94105.4|94080.4|94109.1|94084.1|94124.7|94087|94105.4|94071.8|43
1651658760000|2022-05-04 10:06:00|94109|94084|94105.4|94080.4|94116.5|94084.9|94104.1|94065.1|47
1651658770000|2022-05-04 10:06:10|94105.8|94080.8|94110.2|94085.2|94122.8|94085.6|94104.2|94069.2|39
1651658780000|2022-05-04 10:06:20|94110.4|94085.4|94110.3|94085.3|94113.5|94088.5|94110|94085|35
1651658790000|2022-05-04 10:06:30|94110.7|94085.7|94113.3|94088.3|94115.4|94090.4|94110.1|94085.1|40
1651658800000|2022-05-04 10:06:40|94113.5|94088.5|94127.3|94077.3|94128|94092.9|94113.5|94077.2|27
1651658810000|2022-05-04 10:06:50|94127.6|94077.6|94115.4|94090.4|94127.7|94091.8|94110.1|94077.6|40
1651658820000|2022-05-04 10:07:00|94115.3|94090.3|94118.3|94093.3|94120.8|94095.8|94115.2|94090.2|36
1651658830000|2022-05-04 10:07:10|94117.3|94092.3|94130.2|94080.2|94131.4|94095|94116.9|94080|40
1651658840000|2022-05-04 10:07:20|94130.5|94080.5|94127.7|94077.7|94130.8|94080.8|94124|94074|46
1651658850000|2022-05-04 10:07:30|94129.7|94079.7|94111|94061|94130.7|94091.6|94096|94059.6|63
1651658860000|2022-05-04 10:07:40|94113.5|94063.5|94103.3|94053.3|94113.7|94063.7|94100.9|94050.9|54
1651658870000|2022-05-04 10:07:50|94103.5|94053.5|94107.8|94082.8|94119.6|94084.2|94095.1|94053.5|49
1651658880000|2022-05-04 10:08:00|94106.6|94081.6|94126.3|94076.3|94130.8|94083.4|94104.9|94065.8|42
1651658890000|2022-05-04 10:08:10|94126.5|94076.5|94127.2|94077.2|94129.3|94079.3|94126.4|94076.4|28
1651658900000|2022-05-04 10:08:20|94127.5|94077.5|94116.7|94066.7|94127.8|94091.1|94107.8|94059.5|51
1651658910000|2022-05-04 10:08:30|94116.8|94066.8|94114.9|94064.9|94117.3|94075.3|94100.3|94058.7|55
1651658920000|2022-05-04 10:08:40|94115.2|94065.2|94104.5|94079.5|94120.6|94080.1|94101.8|94065.2|50
1651658930000|2022-05-04 10:08:50|94105.7|94080.7|94095.8|94070.8|94118.9|94080.7|94091|94064.1|51
1651658940000|2022-05-04 10:09:00|94108.3|94058.3|94105.8|94055.8|94111.7|94074.3|94093.8|94055.8|50
1651658950000|2022-05-04 10:09:10|94104.9|94054.9|94116.3|94066.3|94116.5|94067.3|94092|94054.7|66
1651658960000|2022-05-04 10:09:20|94116.1|94066.1|94109|94059|94116.1|94075.8|94092.2|94053|56
1651658970000|2022-05-04 10:09:30|94109.8|94059.8|94106.6|94056.6|94109.8|94071.2|94089.2|94053.1|67
1651658980000|2022-05-04 10:09:40|94105.8|94055.8|94090.8|94065.8|94107.6|94070.4|94090.6|94051.5|63
1651658990000|2022-05-04 10:09:50|94090.3|94065.3|94106.2|94056.2|94112.8|94069.6|94090.3|94048.1|62
1651659000000|2022-05-04 10:10:00|94106.7|94056.7|94108.8|94058.8|94112.2|94071.1|94092.9|94054.9|58
1651659010000|2022-05-04 10:10:10|94109|94059|94107.2|94057.2|94110.1|94069.7|94094|94048.9|55
1651659020000|2022-05-04 10:10:20|94106.8|94056.8|94091.2|94066.2|94107.1|94068.4|94090.5|94052.3|53
1651659030000|2022-05-04 10:10:30|94090.3|94065.3|94091.4|94066.4|94107.1|94068.7|94089.9|94052.7|43
1651659040000|2022-05-04 10:10:40|94091.6|94066.6|94106.6|94056.6|94106.6|94067|94090.5|94052.9|28
1651659050000|2022-05-04 10:10:50|94106.5|94056.5|94104.9|94054.9|94107.3|94057.3|94104.2|94054.2|22
1651659060000|2022-05-04 10:11:00|94105|94055|94093.1|94068.1|94105.6|94069.1|94092.1|94054.8|34
1651659070000|2022-05-04 10:11:10|94088.3|94063.3|94087|94062|94106|94066.6|94086.3|94056|53
1651659080000|2022-05-04 10:11:20|94087.2|94062.2|94107.7|94057.7|94109.3|94067.6|94087.2|94052.3|49
1651659090000|2022-05-04 10:11:30|94107.1|94057.1|94094.1|94069.1|94107.7|94071|94091.7|94052.8|41
1651659100000|2022-05-04 10:11:40|94094.3|94069.3|94090.7|94065.7|94107.8|94070.4|94090.7|94051.1|52
1651659110000|2022-05-04 10:11:50|94092.9|94067.9|94095|94070|94108.6|94070.6|94092.7|94054|55
1651659120000|2022-05-04 10:12:00|94093.7|94068.7|94119|94069|94121.7|94084.4|94093.7|94064.9|64
1651659130000|2022-05-04 10:12:10|94119.4|94069.4|94116.8|94066.8|94119.4|94081.5|94102.6|94066.8|33
1651659140000|2022-05-04 10:12:20|94105.1|94080.1|94096.7|94071.7|94113.2|94082.7|94096.7|94063.2|33
1651659150000|2022-05-04 10:12:30|94097.1|94072.1|94105.5|94055.5|94107.6|94074.4|94093.1|94055.5|37
1651659160000|2022-05-04 10:12:40|94107.8|94057.8|94107.6|94057.6|94108.8|94058.8|94102.8|94052.8|39
1651659170000|2022-05-04 10:12:50|94104.1|94054.1|94105.4|94080.4|94119.1|94085.3|94103.1|94054.1|53
1651659180000|2022-05-04 10:13:00|94106.1|94081.1|94102.6|94077.6|94120.4|94082.6|94101.9|94066.6|37
1651659190000|2022-05-04 10:13:10|94103|94078|94099.6|94074.6|94116.8|94078.5|94097.8|94063.2|54
1651659200000|2022-05-04 10:13:20|94098.7|94073.7|94108.6|94058.6|94109.7|94076.7|94095.5|94056.8|44
1651659210000|2022-05-04 10:13:30|94108.4|94058.4|94089.2|94064.2|94108.4|94067.3|94086|94047.7|63
1651659220000|2022-05-04 10:13:40|94089|94064|94089|94064|94093|94068|94088.1|94063.1|36
1651659230000|2022-05-04 10:13:50|94088.8|94063.8|94088.4|94063.4|94089.6|94064.6|94087.8|94062.8|26
1651659240000|2022-05-04 10:14:00|94088|94063|94096.6|94071.6|94097.7|94072.7|94087.5|94062.5|36
1651659250000|2022-05-04 10:14:10|94096.8|94071.8|94095.5|94070.5|94109|94071.8|94090.9|94053.6|36
1651659260000|2022-05-04 10:14:20|94093.9|94068.9|94103.6|94053.6|94103.6|94071.4|94090.9|94053.6|31
1651659270000|2022-05-04 10:14:30|94103.9|94053.9|94115.8|94065.8|94118.4|94076|94092.6|94053.6|49
1651659280000|2022-05-04 10:14:40|94116.5|94066.5|94116.9|94066.9|94116.9|94066.9|94113.9|94063.9|23
1651659290000|2022-05-04 10:14:50|94117|94067|94109.7|94084.7|94128.7|94086.6|94109.3|94066.4|34
1651659300000|2022-05-04 10:15:00|94108.9|94083.9|94120.3|94070.3|94121.1|94083.9|94099.9|94063.4|45
1651659310000|2022-05-04 10:15:10|94119.8|94069.8|94106.3|94081.3|94121.8|94083.2|94104.4|94068.4|43
1651659320000|2022-05-04 10:15:20|94106.5|94081.5|94106.8|94081.8|94119.4|94083.1|94105.6|94068.9|38
1651659330000|2022-05-04 10:15:30|94106.9|94081.9|94106|94081|94108.6|94083.6|94106|94081|39
1651659340000|2022-05-04 10:15:40|94106.2|94081.2|94107.5|94082.5|94109|94084|94104.2|94079.2|48
1651659350000|2022-05-04 10:15:50|94107.8|94082.8|94099|94074|94109.3|94084.3|94097.9|94072.9|40
1651659360000|2022-05-04 10:16:00|94097.7|94072.7|94101.4|94076.4|94112|94076.4|94097.7|94059.5|56
1651659370000|2022-05-04 10:16:10|94101.9|94076.9|94131.8|94106.8|94146.4|94107.8|94101.9|94076.9|59
1651659380000|2022-05-04 10:16:20|94133.1|94108.1|94137.9|94112.9|94151.3|94116.9|94133|94101.3|53
1651659390000|2022-05-04 10:16:30|94136.9|94111.9|94134.2|94109.2|94148.8|94113.2|94134.2|94096|27
1651659400000|2022-05-04 10:16:40|94134|94109|94134.5|94109.5|94139.4|94114.4|94133.6|94108.6|37
1651659410000|2022-05-04 10:16:50|94134.7|94109.7|94132|94107|94136.5|94111.5|94129.3|94104.3|24
1651659420000|2022-05-04 10:17:00|94130.9|94105.9|94130.7|94105.7|94140.2|94115.2|94130.7|94105.7|42
1651659430000|2022-05-04 10:17:10|94131|94106|94132.4|94107.4|94146.9|94109.1|94127.7|94089.9|53
1651659440000|2022-05-04 10:17:20|94132.3|94107.3|94138.9|94113.9|94153.5|94116.4|94130.2|94102.7|54
1651659450000|2022-05-04 10:17:30|94138.7|94113.7|94136.6|94111.6|94152.1|94115.7|94136.6|94100.2|47
1651659460000|2022-05-04 10:17:40|94136.8|94111.8|94126.3|94101.3|94143.4|94112.4|94124.6|94091.4|42
1651659470000|2022-05-04 10:17:50|94126.2|94101.2|94128.5|94103.5|94128.5|94103.5|94124.7|94099.7|48
1651659480000|2022-05-04 10:18:00|94128.6|94103.6|94142|94117|94148.4|94118.5|94128.5|94097.2|50
1651659490000|2022-05-04 10:18:10|94143.9|94118.9|94141.3|94116.3|94156|94119.4|94139.1|94104.9|43
1651659500000|2022-05-04 10:18:20|94141.4|94116.4|94141.6|94116.6|94141.9|94116.9|94141.3|94116.3|18
1651659510000|2022-05-04 10:18:30|94141.7|94116.7|94144.2|94119.2|94144.2|94119.2|94141.1|94116.1|21
1651659520000|2022-05-04 10:18:40|94145.4|94120.4|94142.6|94117.6|94157.9|94120.8|94141.7|94106.7|31
1651659530000|2022-05-04 10:18:50|94143|94118|94140.4|94115.4|94153.8|94118.1|94139.9|94103.6|33
1651659540000|2022-05-04 10:19:00|94140.2|94115.2|94142.8|94117.8|94142.8|94117.8|94140.2|94115.2|32
1651659550000|2022-05-04 10:19:10|94142.9|94117.9|94142.6|94117.6|94143.4|94118.4|94142.3|94117.3|24
1651659560000|2022-05-04 10:19:20|94142.9|94117.9|94141.7|94116.7|94143.1|94118.1|94140.6|94115.6|27
1651659570000|2022-05-04 10:19:30|94141.8|94116.8|94165|94115|94165|94128.2|94141.8|94112|46
1651659580000|2022-05-04 10:19:40|94165.5|94115.5|94166.8|94116.8|94168.1|94130.4|94154|94115.1|36
1651659590000|2022-05-04 10:19:50|94167.2|94117.2|94151.4|94126.4|94168.4|94128.1|94151|94112.3|36
1651659600000|2022-05-04 10:20:00|94151.3|94126.3|94150.1|94125.1|94152.9|94127.9|94150.1|94125.1|32
1651659610000|2022-05-04 10:20:10|94150.3|94125.3|94149.6|94124.6|94150.7|94125.7|94145.9|94120.9|40
1651659620000|2022-05-04 10:20:20|94162.2|94112.2|94151.9|94126.9|94163|94127.4|94148.3|94111|42
1651659630000|2022-05-04 10:20:30|94152|94127|94158.1|94133.1|94158.3|94133.3|94151.9|94126.9|33
1651659640000|2022-05-04 10:20:40|94157.4|94132.4|94157.6|94132.6|94158.9|94133.9|94157.3|94132.3|20
1651659650000|2022-05-04 10:20:50|94157.4|94132.4|94157.3|94132.3|94160.8|94135.8|94157.3|94132.3|43
1651659660000|2022-05-04 10:21:00|94156.7|94131.7|94155.7|94130.7|94168.8|94132.3|94155.7|94118.6|25
1651659670000|2022-05-04 10:21:10|94156.1|94131.1|94152.3|94127.3|94156.1|94131.1|94152.3|94127.3|29
1651659680000|2022-05-04 10:21:20|94152.4|94127.4|94155.7|94130.7|94167.5|94131.2|94151.4|94115.8|35
1651659690000|2022-05-04 10:21:30|94156|94131|94158.3|94133.3|94158.3|94133.3|94155|94130|20
1651659700000|2022-05-04 10:21:40|94158.6|94133.6|94161.4|94136.4|94161.4|94136.4|94158.6|94133.6|26
1651659710000|2022-05-04 10:21:50|94160.7|94135.7|94165.1|94140.1|94165.8|94140.8|94159.1|94134.1|29
1651659720000|2022-05-04 10:22:00|94165|94140|94167.2|94142.2|94178.1|94143.9|94163.7|94125.5|29
1651659730000|2022-05-04 10:22:10|94167.5|94142.5|94175.2|94150.2|94176.3|94151.3|94167.2|94142.2|21
1651659740000|2022-05-04 10:22:20|94174.1|94149.1|94171.7|94146.7|94176|94151|94170.5|94145.5|31
1651659750000|2022-05-04 10:22:30|94171.8|94146.8|94168.2|94143.2|94183.4|94147|94168.2|94131.6|40
1651659760000|2022-05-04 10:22:40|94168.5|94143.5|94164|94139|94176.7|94144.9|94162.8|94126.7|44
1651659770000|2022-05-04 10:22:50|94163.7|94138.7|94153.2|94128.2|94164.2|94139.2|94151.7|94126.7|40
1651659780000|2022-05-04 10:23:00|94154|94129|94157.3|94132.3|94172.3|94135.2|94153.7|94121.7|38
1651659790000|2022-05-04 10:23:10|94156.9|94131.9|94162.5|94137.5|94165.7|94140.7|94156.9|94131.9|31
1651659800000|2022-05-04 10:23:20|94162.7|94137.7|94159.4|94134.4|94162.9|94137.9|94157.2|94132.2|31
1651659810000|2022-05-04 10:23:30|94160.6|94135.6|94167.9|94142.9|94179.7|94143.8|94160.6|94129.7|32
1651659820000|2022-05-04 10:23:40|94167.7|94142.7|94170.2|94145.2|94171.1|94146.1|94167.7|94142.7|33
1651659830000|2022-05-04 10:23:50|94170.8|94145.8|94167.2|94142.2|94170.8|94145.8|94166.8|94141.8|35
1651659840000|2022-05-04 10:24:00|94167.3|94142.3|94168.5|94143.5|94168.7|94143.7|94166.9|94141.9|23
1651659850000|2022-05-04 10:24:10|94168.7|94143.7|94168.2|94143.2|94169.1|94144.1|94166.8|94141.8|33
1651659860000|2022-05-04 10:24:20|94168.7|94143.7|94163.9|94138.9|94168.8|94143.8|94163|94138|34
1651659870000|2022-05-04 10:24:30|94165.2|94140.2|94158.5|94133.5|94166.3|94141.3|94157|94132|38
1651659880000|2022-05-04 10:24:40|94158.7|94133.7|94161.2|94136.2|94162.5|94137.5|94158.2|94133.2|35
1651659890000|2022-05-04 10:24:50|94160.3|94135.3|94163.2|94138.2|94166.2|94141.2|94159.2|94134.2|33
1651659900000|2022-05-04 10:25:00|94161.4|94136.4|94153|94128|94161.4|94136.4|94151.8|94126.8|55
1651659910000|2022-05-04 10:25:10|94153.2|94128.2|94168.8|94118.8|94168.8|94133.6|94150.3|94118.4|43
1651659920000|2022-05-04 10:25:20|94168.4|94118.4|94160.6|94135.6|94169.9|94137.1|94157.2|94118.4|35
1651659930000|2022-05-04 10:25:30|94161|94136|94157.7|94132.7|94161|94136|94157|94132|32
1651659940000|2022-05-04 10:25:40|94157.1|94132.1|94157|94132|94158.6|94133.6|94156.5|94131.5|33
1651659950000|2022-05-04 10:25:50|94156.9|94131.9|94162.1|94137.1|94170.2|94141.3|94156.4|94118.1|45
1651659960000|2022-05-04 10:26:00|94161.7|94136.7|94153.8|94128.8|94163.2|94138.2|94151.1|94126.1|56
1651659970000|2022-05-04 10:26:10|94153.1|94128.1|94148.1|94123.1|94158.5|94133.5|94140.5|94103.1|56
1651659980000|2022-05-04 10:26:20|94149.3|94124.3|94143.1|94118.1|94156.2|94124.3|94141.1|94106.2|48
1651659990000|2022-05-04 10:26:30|94142.6|94117.6|94138.6|94113.6|94155.6|94117.6|94136.3|94102.8|60
1651660000000|2022-05-04 10:26:40|94137.8|94112.8|94144.3|94119.3|94159|94119.8|94136|94106|53
1651660010000|2022-05-04 10:26:50|94145.7|94120.7|94139|94114|94147.9|94122.9|94138.9|94113.9|51
1651660020000|2022-05-04 10:27:00|94140.3|94115.3|94143.4|94118.4|94146.5|94121.5|94140.1|94115.1|44
1651660030000|2022-05-04 10:27:10|94143.6|94118.6|94156.6|94131.6|94170|94131.8|94143.3|94118.3|38
1651660040000|2022-05-04 10:27:20|94156.3|94131.3|94162.2|94137.2|94162.3|94137.3|94156.2|94131.2|39
1651660050000|2022-05-04 10:27:30|94162|94137|94159.6|94134.6|94162.1|94137.1|94159.6|94134.6|27
1651660060000|2022-05-04 10:27:40|94159.5|94134.5|94155.6|94130.6|94160.1|94135.1|94155.1|94130.1|38
1651660070000|2022-05-04 10:27:50|94156|94131|94157.8|94132.8|94160.8|94135.8|94156|94131|37
1651660080000|2022-05-04 10:28:00|94158.1|94133.1|94156.4|94131.4|94158.7|94133.7|94156.4|94131.4|30
1651660090000|2022-05-04 10:28:10|94156.5|94131.5|94160.5|94135.5|94161.7|94136.7|94156|94131|29
1651660100000|2022-05-04 10:28:20|94161|94136|94158.3|94133.3|94166.9|94137.3|94155.2|94116.9|36
1651660110000|2022-05-04 10:28:30|94160.7|94135.7|94177.8|94152.8|94179.7|94154.7|94158.5|94133.5|42
1651660120000|2022-05-04 10:28:40|94177.7|94152.7|94180.8|94155.8|94180.9|94155.9|94176.1|94151.1|41
1651660130000|2022-05-04 10:28:50|94180.7|94155.7|94183.9|94158.9|94187.3|94162.3|94178.2|94153.2|58
1651660140000|2022-05-04 10:29:00|94189.4|94164.4|94177.7|94152.7|94189.4|94164.4|94177.1|94152.1|48
1651660150000|2022-05-04 10:29:10|94177.6|94152.6|94174.9|94149.9|94188.6|94153|94171.8|94138.6|37
1651660160000|2022-05-04 10:29:20|94175.1|94150.1|94174.2|94149.2|94175.5|94150.5|94173.5|94148.5|26
1651660170000|2022-05-04 10:29:30|94174.3|94149.3|94175.1|94150.1|94175.4|94150.4|94173.8|94148.8|28
1651660180000|2022-05-04 10:29:40|94175|94150|94178.4|94153.4|94179.7|94154.7|94174.8|94149.8|41
1651660190000|2022-05-04 10:29:50|94178.3|94153.3|94174.7|94149.7|94178.6|94153.6|94173.7|94148.7|29
1651660200000|2022-05-04 10:30:00|94174.2|94149.2|94178.9|94153.9|94182.7|94157.7|94174.2|94149.2|56
1651660210000|2022-05-04 10:30:10|94179.5|94154.5|94170.1|94145.1|94180.4|94155.4|94170|94145|47
1651660220000|2022-05-04 10:30:20|94170|94145|94167.6|94142.6|94173.6|94148.6|94162.9|94137.9|42
1651660230000|2022-05-04 10:30:30|94167.5|94142.5|94177.5|94152.5|94190.6|94156.3|94166.2|94140.6|36
1651660240000|2022-05-04 10:30:40|94177.6|94152.6|94173.4|94148.4|94177.7|94152.7|94173.4|94148.4|32
1651660250000|2022-05-04 10:30:50|94173.1|94148.1|94182.3|94157.3|94184.6|94159.6|94172.7|94147.7|51
1651660260000|2022-05-04 10:31:00|94183.2|94158.2|94186.1|94161.1|94187.7|94162.7|94181.7|94156.7|49
1651660270000|2022-05-04 10:31:10|94185.7|94160.7|94183.2|94158.2|94186.7|94161.7|94182.9|94157.9|30
1651660280000|2022-05-04 10:31:20|94183.4|94158.4|94187.3|94162.3|94187.4|94162.4|94183.4|94158.4|19
1651660290000|2022-05-04 10:31:30|94187.4|94162.4|94184.6|94159.6|94188.6|94163.6|94184.6|94159.6|48
1651660300000|2022-05-04 10:31:40|94184.4|94159.4|94183.9|94158.9|94184.7|94159.7|94183.4|94158.4|22
1651660310000|2022-05-04 10:31:50|94184.1|94159.1|94184.1|94159.1|94184.7|94159.7|94183.3|94158.3|24
1651660320000|2022-05-04 10:32:00|94184.3|94159.3|94183.6|94158.6|94186.2|94161.2|94183.5|94158.5|27
1651660330000|2022-05-04 10:32:10|94183.7|94158.7|94183.5|94158.5|94184.1|94159.1|94182.4|94157.4|19
1651660340000|2022-05-04 10:32:20|94183.3|94158.3|94175.8|94150.8|94183.9|94158.9|94175.8|94150.8|32
1651660350000|2022-05-04 10:32:30|94175.1|94150.1|94196.9|94146.9|94196.9|94161.3|94172|94146.6|34
1651660360000|2022-05-04 10:32:40|94197|94147|94187.4|94162.4|94197|94163.7|94184.3|94147|23
1651660370000|2022-05-04 10:32:50|94187.7|94162.7|94188.9|94163.9|94189.1|94164.1|94187.6|94162.6|15
1651660380000|2022-05-04 10:33:00|94188.7|94163.7|94188.3|94163.3|94192.6|94167.6|94185.4|94160.4|45
1651660390000|2022-05-04 10:33:10|94188.8|94163.8|94189.5|94164.5|94189.5|94164.5|94186.9|94161.9|22
1651660400000|2022-05-04 10:33:20|94189.3|94164.3|94186.5|94161.5|94190.6|94165.6|94180.3|94155.3|44
1651660410000|2022-05-04 10:33:30|94187|94162|94189.6|94164.6|94191.1|94166.1|94186.7|94161.7|35
1651660420000|2022-05-04 10:33:40|94187.9|94162.9|94188.4|94163.4|94190.4|94165.4|94187.2|94162.2|17
1651660430000|2022-05-04 10:33:50|94189.7|94164.7|94219.1|94169.1|94227.7|94185|94188|94163|44
1651660440000|2022-05-04 10:34:00|94219.5|94169.5|94220.9|94170.9|94224.2|94192|94203.8|94166.9|50
1651660450000|2022-05-04 10:34:10|94219|94169|94193|94168|94226.6|94186.9|94192.8|94157.7|49
1651660460000|2022-05-04 10:34:20|94193.7|94168.7|94189|94164|94204.8|94170.2|94188.7|94154.8|31
1651660470000|2022-05-04 10:34:30|94189.3|94164.3|94189.8|94164.8|94192.9|94167.9|94188.8|94163.8|35
1651660480000|2022-05-04 10:34:40|94190|94165|94192.7|94167.7|94196.1|94171.1|94190|94165|48
1651660490000|2022-05-04 10:34:50|94192.3|94167.3|94193.8|94168.8|94195.3|94170.3|94191.7|94166.7|32
1651660500000|2022-05-04 10:35:00|94193.4|94168.4|94183.1|94158.1|94197.7|94172.7|94182|94157|42
1651660510000|2022-05-04 10:35:10|94183.2|94158.2|94178|94153|94198.2|94162.3|94173.1|94145.6|49
1651660520000|2022-05-04 10:35:20|94178.1|94153.1|94181.3|94156.3|94181.3|94156.3|94177.1|94152.1|34
1651660530000|2022-05-04 10:35:30|94180.4|94155.4|94190.7|94165.7|94207.7|94166.8|94179.6|94153|56
1651660540000|2022-05-04 10:35:40|94191|94166|94187|94162|94191|94166|94186.5|94161.5|33
1651660550000|2022-05-04 10:35:50|94186.6|94161.6|94199.6|94174.6|94214.7|94176|94186.6|94153.8|43
1651660560000|2022-05-04 10:36:00|94200.1|94175.1|94200.8|94175.8|94200.8|94175.8|94197.6|94172.6|41
1651660570000|2022-05-04 10:36:10|94200.2|94175.2|94194.9|94169.9|94205|94180|94194.6|94169.6|45
1651660580000|2022-05-04 10:36:20|94194.7|94169.7|94197.9|94172.9|94211.5|94175.7|94193.4|94160.9|49
1651660590000|2022-05-04 10:36:30|94198.6|94173.6|94217.7|94167.7|94218.7|94181.8|94193.9|94155.9|35
1651660600000|2022-05-04 10:36:40|94217.6|94167.6|94205.7|94180.7|94217.6|94181.9|94204.2|94167.6|23
1651660610000|2022-05-04 10:36:50|94205.6|94180.6|94202.7|94177.7|94205.6|94180.6|94202.3|94177.3|27
1651660620000|2022-05-04 10:37:00|94202.4|94177.4|94194.6|94169.6|94208.1|94177.5|94193.1|94156.5|49
1651660630000|2022-05-04 10:37:10|94197.9|94172.9|94196.6|94171.6|94214.1|94176.4|94195.4|94161.5|40
1651660640000|2022-05-04 10:37:20|94196.4|94171.4|94197.1|94172.1|94197.2|94172.2|94195.3|94170.3|30
1651660650000|2022-05-04 10:37:30|94196.8|94171.8|94194.6|94169.6|94199.4|94174.4|94194.4|94169.4|37
1651660660000|2022-05-04 10:37:40|94194.7|94169.7|94193.9|94168.9|94207.7|94171.7|94191|94157.7|34
1651660670000|2022-05-04 10:37:50|94193.3|94168.3|94193.3|94168.3|94194.1|94169.1|94192.9|94167.9|14
1651660680000|2022-05-04 10:38:00|94192.5|94167.5|94180.2|94155.2|94201.3|94167.5|94178.2|94141.1|31
1651660690000|2022-05-04 10:38:10|94180|94155|94161.3|94136.3|94180.4|94155.4|94159.2|94121.5|46
1651660700000|2022-05-04 10:38:20|94161.5|94136.5|94162.8|94137.8|94163.6|94138.6|94160.8|94135.8|24
1651660710000|2022-05-04 10:38:30|94162.7|94137.7|94155.7|94130.7|94163.3|94138.3|94155.5|94130.5|29
1651660720000|2022-05-04 10:38:40|94155.1|94130.1|94154.9|94129.9|94167.9|94131.7|94154.3|94117.6|43
1651660730000|2022-05-04 10:38:50|94154|94129|94153.5|94128.5|94155.3|94130.3|94149.8|94124.8|25
1651660740000|2022-05-04 10:39:00|94153.2|94128.2|94150|94125|94153.2|94128.2|94149.9|94124.9|27
1651660750000|2022-05-04 10:39:10|94150.4|94125.4|94151|94126|94156.5|94131.5|94149.1|94124.1|35
1651660760000|2022-05-04 10:39:20|94150.8|94125.8|94136.2|94086.2|94150.8|94125.8|94119.7|94081.4|33
1651660770000|2022-05-04 10:39:30|94137.3|94087.3|94134.1|94109.1|94148.2|94110|94123.5|94084.5|58
1651660780000|2022-05-04 10:39:40|94134.5|94109.5|94132.6|94107.6|94143.1|94109.5|94126.8|94089.8|41
1651660790000|2022-05-04 10:39:50|94131.4|94106.4|94133.7|94108.7|94149.4|94111.6|94126.7|94094.5|45
1651660800000|2022-05-04 10:40:00|94132.1|94107.1|94130.8|94105.8|94138|94108.1|94124.4|94086.5|35
1651660810000|2022-05-04 10:40:10|94130.7|94105.7|94132.6|94107.6|94132.9|94107.9|94125.4|94100.4|52
1651660820000|2022-05-04 10:40:20|94132.4|94107.4|94135.9|94110.9|94136.7|94111.7|94131.6|94106.6|27
1651660830000|2022-05-04 10:40:30|94136.2|94111.2|94129.8|94104.8|94136.9|94111.9|94128|94103|47
1651660840000|2022-05-04 10:40:40|94130.7|94105.7|94132.3|94107.3|94132.6|94107.6|94130.7|94105.7|36
1651660850000|2022-05-04 10:40:50|94132|94107|94132.4|94107.4|94133.5|94108.5|94132|94107|25
1651660860000|2022-05-04 10:41:00|94132.3|94107.3|94136.5|94111.5|94136.9|94111.9|94132.3|94107.3|22
1651660870000|2022-05-04 10:41:10|94136.9|94111.9|94143.7|94118.7|94154.2|94119|94135.8|94103.8|32
1651660880000|2022-05-04 10:41:20|94145.1|94120.1|94151.2|94126.2|94158.9|94127.6|94144.7|94108.4|38
1651660890000|2022-05-04 10:41:30|94150.7|94125.7|94152|94127|94159.2|94134.2|94149.8|94124.8|43
1651660900000|2022-05-04 10:41:40|94151.9|94126.9|94149.6|94124.6|94161.6|94133.4|94144.7|94110.8|46
1651660910000|2022-05-04 10:41:50|94151|94126|94151.1|94126.1|94151.9|94126.9|94150.3|94125.3|28
1651660920000|2022-05-04 10:42:00|94150.7|94125.7|94150|94125|94152.6|94127.6|94146.8|94121.8|43
1651660930000|2022-05-04 10:42:10|94151.2|94126.2|94127|94102|94151.7|94126.7|94121.8|94088.3|43
1651660940000|2022-05-04 10:42:20|94126.2|94101.2|94128.6|94103.6|94141.2|94108.9|94126|94088.6|54
1651660950000|2022-05-04 10:42:30|94127.9|94102.9|94126.2|94101.2|94130.3|94105.3|94123.8|94098.8|45
1651660960000|2022-05-04 10:42:40|94126|94101|94124|94099|94127.8|94102.8|94123.2|94098.2|42
1651660970000|2022-05-04 10:42:50|94124.1|94099.1|94118.7|94093.7|94126.4|94101.4|94118.7|94093.7|46
1651660980000|2022-05-04 10:43:00|94118|94093|94123.3|94098.3|94144.1|94105.8|94116.8|94091.8|49
1651660990000|2022-05-04 10:43:10|94123.2|94098.2|94127.7|94102.7|94131.4|94106.4|94122.1|94097.1|50
1651661000000|2022-05-04 10:43:20|94127.5|94102.5|94126|94101|94129.1|94104.1|94124.2|94099.2|43
1651661010000|2022-05-04 10:43:30|94126.5|94101.5|94113.5|94088.5|94126.7|94101.7|94109.1|94084.1|46
1651661020000|2022-05-04 10:43:40|94114.3|94089.3|94111.9|94086.9|94116.5|94091.5|94111.4|94086.4|34
1651661030000|2022-05-04 10:43:50|94112|94087|94120.5|94095.5|94120.5|94095.5|94110.7|94085.7|42
1651661040000|2022-05-04 10:44:00|94120.3|94095.3|94115.4|94090.4|94120.3|94095.3|94113.3|94088.3|49
1651661050000|2022-05-04 10:44:10|94115.7|94090.7|94119|94094|94119|94094|94114.3|94089.3|28
1651661060000|2022-05-04 10:44:20|94119.3|94094.3|94117.5|94092.5|94128.6|94103.6|94117.5|94092.5|43
1651661070000|2022-05-04 10:44:30|94100.1|94075.1|94104.5|94079.5|94112.1|94080.1|94090.1|94053.3|48
1651661080000|2022-05-04 10:44:40|94104.4|94079.4|94116.1|94091.1|94127.3|94091.2|94103.7|94076.5|50
1651661090000|2022-05-04 10:44:50|94112.3|94087.3|94115.4|94090.4|94116.9|94091.9|94109.7|94084.7|37
1651661100000|2022-05-04 10:45:00|94116.1|94091.1|94126.5|94101.5|94139.2|94101.9|94115.6|94089|41
1651661110000|2022-05-04 10:45:10|94126.1|94101.1|94124.4|94099.4|94127.6|94102.6|94124|94099|34
1651661120000|2022-05-04 10:45:20|94124.3|94099.3|94116.3|94091.3|94131|94099.3|94115.9|94081|33
1651661130000|2022-05-04 10:45:30|94116.6|94091.6|94118.9|94093.9|94119.9|94094.9|94116.3|94091.3|28
1651661140000|2022-05-04 10:45:40|94118.7|94093.7|94119.4|94094.4|94134.8|94099.4|94118.4|94084.8|35
1651661150000|2022-05-04 10:45:50|94119.2|94094.2|94118.3|94093.3|94123.8|94098.8|94118|94093|42
1651661160000|2022-05-04 10:46:00|94118.1|94093.1|94111.6|94086.6|94129|94096.4|94110.5|94079|48
1651661170000|2022-05-04 10:46:10|94111.8|94086.8|94109.1|94084.1|94118.9|94093.9|94109.1|94084.1|34
1651661180000|2022-05-04 10:46:20|94109|94084|94121.9|94096.9|94128.5|94097.5|94107.6|94076.2|52
1651661190000|2022-05-04 10:46:30|94123.7|94098.7|94125.7|94100.7|94144|94107.6|94120.8|94094|55
1651661200000|2022-05-04 10:46:40|94125.9|94100.9|94139.4|94114.4|94147.5|94114.7|94125.3|94094.4|55
1651661210000|2022-05-04 10:46:50|94139.3|94114.3|94137.5|94112.5|94155.2|94120|94137.2|94102.1|40
1651661220000|2022-05-04 10:47:00|94137.7|94112.7|94140.8|94115.8|94143.3|94118.3|94137.7|94112.7|46
1651661230000|2022-05-04 10:47:10|94140.9|94115.9|94136.5|94111.5|94141.3|94116.3|94136.4|94111.4|36
1651661240000|2022-05-04 10:47:20|94136.8|94111.8|94138.6|94113.6|94139|94114|94136.8|94111.8|35
1651661250000|2022-05-04 10:47:30|94138.7|94113.7|94127.7|94102.7|94138.8|94113.8|94126.2|94101.2|37
1651661260000|2022-05-04 10:47:40|94127.5|94102.5|94137.1|94112.1|94148.5|94112.7|94127.3|94098.2|42
1651661270000|2022-05-04 10:47:50|94137.6|94112.6|94132.5|94107.5|94138.1|94113.1|94132.5|94107.5|38
1651661280000|2022-05-04 10:48:00|94132.4|94107.4|94128.2|94103.2|94132.8|94107.8|94126.5|94101.5|39
1651661290000|2022-05-04 10:48:10|94127.5|94102.5|94129.1|94104.1|94130|94105|94126.2|94101.2|20
1651661300000|2022-05-04 10:48:20|94129|94104|94128.4|94103.4|94131.6|94106.6|94128|94103|37
1651661310000|2022-05-04 10:48:30|94128.7|94103.7|94128.9|94103.9|94129|94104|94127.7|94102.7|19
1651661320000|2022-05-04 10:48:40|94128.8|94103.8|94137.9|94112.9|94138.1|94113.1|94128.4|94103.4|35
1651661330000|2022-05-04 10:48:50|94138.2|94113.2|94139.7|94114.7|94139.8|94114.8|94135.8|94110.8|36
1651661340000|2022-05-04 10:49:00|94140|94115|94137.6|94112.6|94140|94115|94130.2|94105.2|55
1651661350000|2022-05-04 10:49:10|94138.1|94113.1|94140.9|94115.9|94143.4|94118.4|94138.1|94113.1|38
1651661360000|2022-05-04 10:49:20|94144.8|94119.8|94150.4|94125.4|94171.3|94134.9|94143.5|94118.5|55
1651661370000|2022-05-04 10:49:30|94146.4|94121.4|94143.3|94118.3|94160.3|94135.3|94143.3|94118.3|64
1651661380000|2022-05-04 10:49:40|94142.7|94117.7|94162.1|94112.1|94163.1|94125.1|94135.6|94110.6|53
1651661390000|2022-05-04 10:49:50|94149.9|94124.9|94148.3|94123.3|94150.4|94125.4|94146.1|94121.1|42
1651661400000|2022-05-04 10:50:00|94146.7|94121.7|94139.7|94114.7|94159.8|94122.2|94139.4|94109|50
1651661410000|2022-05-04 10:50:10|94152.4|94102.4|94131|94106|94153.6|94111.1|94127.3|94087.1|54
1651661420000|2022-05-04 10:50:20|94130.9|94105.9|94134|94109|94146.2|94111.9|94130.2|94092.3|54
1651661430000|2022-05-04 10:50:30|94133.2|94108.2|94137.2|94087.2|94137.2|94109.5|94123|94085.4|47
1651661440000|2022-05-04 10:50:40|94137.4|94087.4|94128|94078|94138.9|94095.8|94115|94076.8|38
1651661450000|2022-05-04 10:50:50|94128.7|94078.7|94115.4|94090.4|94129.9|94092|94115|94078.7|23
1651661460000|2022-05-04 10:51:00|94115.2|94090.2|94115.5|94090.5|94115.7|94090.7|94113.4|94088.4|24
1651661470000|2022-05-04 10:51:10|94115.7|94090.7|94125.5|94100.5|94139.3|94100.5|94115.4|94085.5|39
1651661480000|2022-05-04 10:51:20|94122.3|94097.3|94125.1|94100.1|94139.3|94103.2|94120.3|94088.4|43
1651661490000|2022-05-04 10:51:30|94124.3|94099.3|94139.5|94089.5|94140.5|94103.9|94124.3|94089.3|43
1651661500000|2022-05-04 10:51:40|94139|94089|94120.3|94095.3|94140.2|94102.9|94119.7|94083.5|50
1651661510000|2022-05-04 10:51:50|94120.5|94095.5|94115.2|94090.2|94121.2|94096.2|94114.7|94089.7|48
1651661520000|2022-05-04 10:52:00|94115|94090|94125|94075|94125.5|94090|94108.1|94074.5|48
1651661530000|2022-05-04 10:52:10|94125.2|94075.2|94113.2|94088.2|94127.7|94089.4|94109.3|94074|53
1651661540000|2022-05-04 10:52:20|94113.7|94088.7|94114.4|94089.4|94115|94090|94110.9|94085.9|39
1651661550000|2022-05-04 10:52:30|94114.5|94089.5|94101.4|94076.4|94117.8|94090.1|94101.4|94067.6|45
1651661560000|2022-05-04 10:52:40|94096.6|94071.6|94086.8|94061.8|94104.9|94071.6|94086|94051.7|59
1651661570000|2022-05-04 10:52:50|94086.9|94061.9|94082.2|94057.2|94088.1|94063.1|94079.6|94054.6|40
1651661580000|2022-05-04 10:53:00|94081.6|94056.6|94069.7|94044.7|94084.6|94059.6|94064.3|94039.3|51
1651661590000|2022-05-04 10:53:10|94068.5|94043.5|94081|94031|94083.9|94046.1|94066.6|94030.6|46
1651661600000|2022-05-04 10:53:20|94081.2|94031.2|94073.9|94048.9|94081.9|94049.3|94071.5|94031.2|36
1651661610000|2022-05-04 10:53:30|94071.1|94046.1|94064.5|94039.5|94073.7|94048.7|94061.6|94036.6|43
1651661620000|2022-05-04 10:53:40|94064.3|94039.3|94066.7|94041.7|94067.4|94042.4|94064.2|94039.2|31
1651661630000|2022-05-04 10:53:50|94066.8|94041.8|94054.8|94029.8|94072.8|94047.8|94051.9|94022.6|40
1651661640000|2022-05-04 10:54:00|94055.2|94030.2|94054.4|94029.4|94058.1|94033.1|94054.3|94029.3|37
1651661650000|2022-05-04 10:54:10|94054.7|94029.7|94063.5|94038.5|94067.7|94042.7|94054.7|94029.7|45
1651661660000|2022-05-04 10:54:20|94064.2|94039.2|94062.7|94037.7|94064.3|94039.3|94058.1|94033.1|36
1651661670000|2022-05-04 10:54:30|94063.1|94038.1|94042.1|94017.1|94066.8|94038.1|94040|94006.5|47
1651661680000|2022-05-04 10:54:40|94043.8|94018.8|94056.8|94031.8|94056.8|94031.8|94043.2|94018.2|52
1651661690000|2022-05-04 10:54:50|94056.5|94031.5|94055|94030|94057.4|94032.4|94050.5|94025.5|57
1651661700000|2022-05-04 10:55:00|94055.6|94030.6|94056.4|94031.4|94057.6|94032.6|94055.6|94030.6|36
1651661710000|2022-05-04 10:55:10|94052.7|94027.7|94039.1|94014.1|94058.6|94028.3|94038.7|94003|58
1651661720000|2022-05-04 10:55:20|94037.6|94012.6|94032.3|93982.3|94042.7|94015.4|94020|93982.2|52
1651661730000|2022-05-04 10:55:30|94032.7|93982.7|94021.2|93996.2|94037.4|93999.8|94017.4|93980.5|37
1651661740000|2022-05-04 10:55:40|94020.8|93995.8|94017.1|93992.1|94021.9|93996.9|94017.1|93992.1|43
1651661750000|2022-05-04 10:55:50|94017.5|93992.5|94043|93993|94044.3|94004.3|94016.4|93979.7|49
1651661760000|2022-05-04 10:56:00|94042.7|93992.7|94027.2|94002.2|94042.7|94004.1|94024.2|93992|35
1651661770000|2022-05-04 10:56:10|94027|94002|94039|94014|94043.2|94018.2|94026.2|94001.2|56
1651661780000|2022-05-04 10:56:20|94039.1|94014.1|94029.3|94004.3|94039.1|94014.1|94029.1|94004.1|38
1651661790000|2022-05-04 10:56:30|94029.9|94004.9|94028.8|94003.8|94031|94006|94028.1|94003.1|25
1651661800000|2022-05-04 10:56:40|94028.7|94003.7|94024.7|93999.7|94028.8|94003.8|94024.5|93999.5|35
1651661810000|2022-05-04 10:56:50|94024.6|93999.6|94027.3|94002.3|94031.2|94006.2|94024.6|93999.6|27
1651661820000|2022-05-04 10:57:00|94027.4|94002.4|94033.5|94008.5|94036.2|94011.2|94022.9|93997.9|41
1651661830000|2022-05-04 10:57:10|94034.1|94009.1|94035.4|94010.4|94037.1|94012.1|94033.8|94008.8|39
1651661840000|2022-05-04 10:57:20|94035.6|94010.6|94027.2|94002.2|94035.7|94010.7|94027|94002|44
1651661850000|2022-05-04 10:57:30|94025.6|94000.6|94011.5|93986.5|94025.6|94000.6|94010.2|93970.8|47
1651661860000|2022-05-04 10:57:40|94011.6|93986.6|93999.5|93974.5|94011.8|93986.8|93999.2|93974.2|28
1651661870000|2022-05-04 10:57:50|93998|93973|93995.5|93970.5|94002.4|93977.4|93994.3|93969.3|36
1651661880000|2022-05-04 10:58:00|93996|93971|93991.3|93966.3|93997.4|93972.4|93989.4|93964.4|60
1651661890000|2022-05-04 10:58:10|93991.4|93966.4|93996.9|93971.9|93998.4|93973.4|93991.1|93966.1|47
1651661900000|2022-05-04 10:58:20|93995.8|93970.8|93998.5|93973.5|93999.9|93974.9|93994.7|93969.7|40
1651661910000|2022-05-04 10:58:30|93996|93971|93997.6|93972.6|93999.7|93974.7|93996|93971|48
1651661920000|2022-05-04 10:58:40|93997.5|93972.5|94007.7|93982.7|94007.7|93982.7|93992.8|93967.8|50
1651661930000|2022-05-04 10:58:50|94005.3|93980.3|94013|93988|94015.8|93990.8|94005.1|93980.1|39
1651661940000|2022-05-04 10:59:00|94012.7|93987.7|94002.7|93977.7|94015.4|93990.4|94000.6|93975.6|37
1651661950000|2022-05-04 10:59:10|94002.5|93977.5|94006.3|93981.3|94012|93987|94000.4|93975.4|46
1651661960000|2022-05-04 10:59:20|94007.4|93982.4|93994.2|93969.2|94010.3|93985.3|93991.5|93966.5|58
1651661970000|2022-05-04 10:59:30|93994.7|93969.7|94006.4|93981.4|94006.4|93981.4|93994.1|93969.1|56
1651661980000|2022-05-04 10:59:40|94007.4|93982.4|94008.9|93983.9|94012.7|93987.7|94007.2|93982.2|44
1651661990000|2022-05-04 10:59:50|94007.9|93982.9|94028.6|93978.6|94030.6|93989.1|94003.4|93977.5|63
1651662000000|2022-05-04 11:00:00|94014.8|93989.8|94012.6|93987.6|94017.7|93992.7|94009.7|93984.7|52
1651662010000|2022-05-04 11:00:10|94012.5|93987.5|94018.7|93993.7|94019.4|93994.4|94010.5|93985.5|53
1651662020000|2022-05-04 11:00:20|94020.6|93995.6|94021.2|93996.2|94021.5|93996.5|94016.5|93991.5|50
1651662030000|2022-05-04 11:00:30|94020.6|93995.6|94022|93997|94030.8|94005.8|94020|93995|63
1651662040000|2022-05-04 11:00:40|94021.8|93996.8|94015.2|93990.2|94027.3|94002.3|94011.7|93986.7|59
1651662050000|2022-05-04 11:00:50|94011.5|93986.5|94009.9|93984.9|94014.8|93989.8|94007.8|93982.8|33
1651662060000|2022-05-04 11:01:00|94009.8|93984.8|94017.4|93992.4|94022|93997|94009.7|93984.7|58
1651662070000|2022-05-04 11:01:10|94016.9|93991.9|94026.5|94001.5|94026.6|94001.6|94010.9|93985.9|70
1651662080000|2022-05-04 11:01:20|94028.6|94003.6|94035.2|94010.2|94044.4|94015.5|94028.6|93994.4|71
1651662090000|2022-05-04 11:01:30|94036.7|94011.7|94035.2|94010.2|94039|94014|94034.1|94009.1|56
1651662100000|2022-05-04 11:01:40|94036.2|94011.2|94049.3|94024.3|94060.9|94027.8|94033.4|94008.4|66
1651662110000|2022-05-04 11:01:50|94049.4|94024.4|94049.9|94024.9|94050.1|94025.1|94045.8|94020.8|33
1651662120000|2022-05-04 11:02:00|94047.7|94022.7|94050.6|94025.6|94052.1|94027.1|94047.7|94022.7|30
1651662130000|2022-05-04 11:02:10|94051.5|94026.5|94044.1|94019.1|94052.6|94027.6|94043.2|94018.2|42
1651662140000|2022-05-04 11:02:20|94043.6|94018.6|94046.5|94021.5|94046.9|94021.9|94040.8|94015.8|56
1651662150000|2022-05-04 11:02:30|94045.8|94020.8|94041.5|94016.5|94061.4|94024.1|94038.9|94002.5|56
1651662160000|2022-05-04 11:02:40|94041.2|94016.2|94040.2|94015.2|94051.8|94016.9|94037|93998.9|37
1651662170000|2022-05-04 11:02:50|94039.5|94014.5|94044.8|94019.8|94059|94019.8|94037.2|93998.4|57
1651662180000|2022-05-04 11:03:00|94044.3|94019.3|94075.9|94025.9|94076.6|94026.6|94041.2|94002.3|54
1651662190000|2022-05-04 11:03:10|94075.7|94025.7|94082.6|94032.6|94082.6|94044.3|94062.6|94025.7|46
1651662200000|2022-05-04 11:03:20|94084.3|94034.3|94085.6|94035.6|94086.4|94036.4|94082.1|94032.1|50
1651662210000|2022-05-04 11:03:30|94086|94036|94097|94047|94100.8|94050.8|94081.4|94031.4|50
1651662220000|2022-05-04 11:03:40|94098.3|94048.3|94093|94043|94101.5|94051.5|94088|94038|54
1651662230000|2022-05-04 11:03:50|94092|94042|94095.9|94045.9|94097.4|94047.4|94089.5|94039.5|52
1651662240000|2022-05-04 11:04:00|94096.7|94046.7|94089.2|94039.2|94098|94054.2|94076|94035.2|58
1651662250000|2022-05-04 11:04:10|94089.9|94039.9|94074|94049|94092.6|94049|94071.9|94033.1|53
1651662260000|2022-05-04 11:04:20|94073.8|94048.8|94075.5|94025.5|94086.3|94048.8|94073.8|94024.7|58
1651662270000|2022-05-04 11:04:30|94075.7|94025.7|94076.6|94026.6|94080.1|94030.1|94074.4|94024.4|50
1651662280000|2022-05-04 11:04:40|94076.9|94026.9|94082.2|94032.2|94086.2|94036.2|94075.2|94025.2|29
1651662290000|2022-05-04 11:04:50|94081.8|94031.8|94079.7|94029.7|94082.3|94032.3|94076.9|94026.9|29
1651662300000|2022-05-04 11:05:00|94078.9|94028.9|94077.3|94027.3|94080.9|94030.9|94077.2|94027.2|24
1651662310000|2022-05-04 11:05:10|94077.4|94027.4|94079.2|94029.2|94080.1|94030.1|94075.1|94025.1|41
1651662320000|2022-05-04 11:05:20|94079|94029|94081.9|94031.9|94086|94036|94079|94029|48
1651662330000|2022-05-04 11:05:30|94081.6|94031.6|94088.4|94038.4|94090.9|94045.3|94066.7|94029.7|47
1651662340000|2022-05-04 11:05:40|94088|94038|94085.5|94035.5|94089.4|94050.3|94074.5|94035.5|39
1651662350000|2022-05-04 11:05:50|94085.8|94035.8|94075|94025|94089.2|94044.1|94068.1|94024.2|52
1651662360000|2022-05-04 11:06:00|94077.7|94027.7|94081.9|94031.9|94083.4|94044|94066.5|94026.8|45
1651662370000|2022-05-04 11:06:10|94069.1|94044.1|94076.7|94026.7|94079|94046.2|94057.7|94017.5|55
1651662380000|2022-05-04 11:06:20|94075.9|94025.9|94074.2|94024.2|94082.7|94032.7|94070.1|94020.1|59
1651662390000|2022-05-04 11:06:30|94072.7|94022.7|94061.9|94036.9|94078.7|94037.8|94057.8|94017.7|56
1651662400000|2022-05-04 11:06:40|94061|94036|94085.2|94035.2|94086.7|94039.2|94061|94024.8|50
1651662410000|2022-05-04 11:06:50|94087.8|94037.8|94094.7|94044.7|94095.5|94045.5|94087.3|94037.3|37
1651662420000|2022-05-04 11:07:00|94094.9|94044.9|94085.5|94035.5|94095.1|94050.5|94073.5|94035.5|59
1651662430000|2022-05-04 11:07:10|94086.6|94036.6|94086.8|94036.8|94089|94039|94084.4|94034.4|42
1651662440000|2022-05-04 11:07:20|94089.7|94039.7|94080.8|94055.8|94094.4|94055.8|94074.6|94038.5|32
1651662450000|2022-05-04 11:07:30|94080.2|94055.2|94088.7|94038.7|94092.9|94056.5|94075.6|94036|53
1651662460000|2022-05-04 11:07:40|94089.5|94039.5|94103.9|94053.9|94103.9|94053.9|94075.9|94036.3|54
1651662470000|2022-05-04 11:07:50|94092.4|94067.4|94117.1|94067.1|94118|94069.4|94092.4|94052|59
1651662480000|2022-05-04 11:08:00|94117|94067|94125.5|94075.5|94126|94076|94111.9|94061.9|45
1651662490000|2022-05-04 11:08:10|94125.1|94075.1|94132.7|94082.7|94132.9|94082.9|94125.1|94075.1|27
1651662500000|2022-05-04 11:08:20|94132|94082|94123.2|94098.2|94139.3|94103.8|94122.2|94080.7|58
1651662510000|2022-05-04 11:08:30|94124.5|94099.5|94137|94087|94137.1|94099.9|94124.5|94080.3|32
1651662520000|2022-05-04 11:08:40|94138.1|94088.1|94133.6|94083.6|94138.1|94097.2|94116.3|94079.9|48
1651662530000|2022-05-04 11:08:50|94132.5|94082.5|94136.9|94086.9|94136.9|94099.5|94121.8|94082.5|23
1651662540000|2022-05-04 11:09:00|94137.2|94087.2|94115.4|94090.4|94137.2|94093.6|94113.6|94074.1|41
1651662550000|2022-05-04 11:09:10|94115.6|94090.6|94128|94078|94128|94092.1|94115.6|94077.8|18
1651662560000|2022-05-04 11:09:20|94127.8|94077.8|94130.8|94105.8|94142.2|94105.8|94127.7|94077.7|42
1651662570000|2022-05-04 11:09:30|94131.2|94106.2|94138.8|94088.8|94139.3|94106.2|94127.7|94086.5|48
1651662580000|2022-05-04 11:09:40|94138.4|94088.4|94124.9|94099.9|94139.7|94101.4|94122.3|94087.3|47
1651662590000|2022-05-04 11:09:50|94127.7|94102.7|94125.2|94100.2|94129.6|94104.6|94124.7|94099.7|34
1651662600000|2022-05-04 11:10:00|94125.6|94100.6|94145.6|94095.6|94145.7|94106|94125.6|94091.5|42
1651662610000|2022-05-04 11:10:10|94143.9|94093.9|94129.9|94104.9|94145.5|94108.2|94128.2|94087.5|42
1651662620000|2022-05-04 11:10:20|94129.8|94104.8|94137.9|94087.9|94142.3|94104.8|94126.7|94087.1|41
1651662630000|2022-05-04 11:10:30|94138|94088|94141.7|94091.7|94142.3|94106.9|94127.9|94087|51
1651662640000|2022-05-04 11:10:40|94141|94091|94139.1|94089.1|94144.7|94105|94126.4|94085.6|43
1651662650000|2022-05-04 11:10:50|94138.7|94088.7|94160.1|94110.1|94167.5|94117.5|94135.1|94085.1|56
1651662660000|2022-05-04 11:11:00|94158.6|94108.6|94156|94106|94160.9|94110.9|94153|94103|58
1651662670000|2022-05-04 11:11:10|94156.2|94106.2|94152.5|94102.5|94157.3|94107.3|94151.3|94101.3|35
1651662680000|2022-05-04 11:11:20|94153.3|94103.3|94152.4|94102.4|94153.9|94116.1|94140.9|94101.1|22
1651662690000|2022-05-04 11:11:30|94152.8|94102.8|94153.2|94103.2|94153.6|94103.6|94151.7|94101.7|23
1651662700000|2022-05-04 11:11:40|94153.3|94103.3|94151.9|94101.9|94154.4|94117.8|94140.1|94100.2|51
1651662710000|2022-05-04 11:11:50|94152.6|94102.6|94150.7|94125.7|94164.2|94128.5|94141|94098.9|53
1651662720000|2022-05-04 11:12:00|94150.8|94125.8|94168|94118|94169.6|94132.5|94148.3|94111.3|55
1651662730000|2022-05-04 11:12:10|94169.1|94119.1|94194.4|94144.4|94203.2|94162.4|94153.6|94118.5|51
1651662740000|2022-05-04 11:12:20|94195|94145|94173.4|94123.4|94198|94150.6|94170.4|94120.4|61
1651662750000|2022-05-04 11:12:30|94173.2|94123.2|94170.6|94120.6|94174|94124|94170.3|94120.3|30
1651662760000|2022-05-04 11:12:40|94170.2|94120.2|94159.9|94109.9|94170.2|94120.2|94158.9|94108.9|38
1651662770000|2022-05-04 11:12:50|94160.9|94110.9|94158.2|94108.2|94162.3|94112.3|94158.2|94108.2|30
1651662780000|2022-05-04 11:13:00|94158.3|94108.3|94150.8|94125.8|94158.9|94125.8|94145.7|94106.7|22
1651662790000|2022-05-04 11:13:10|94159.6|94109.6|94146|94121|94161.4|94121.9|94146|94108.9|32
1651662800000|2022-05-04 11:13:20|94145.9|94120.9|94148.2|94123.2|94163.3|94125.9|94145.4|94109.5|36
1651662810000|2022-05-04 11:13:30|94148.5|94123.5|94153.1|94128.1|94156|94131|94148.2|94123.2|37
1651662820000|2022-05-04 11:13:40|94153|94128|94148.6|94123.6|94153.6|94128.6|94148.5|94123.5|43
1651662830000|2022-05-04 11:13:50|94149.2|94124.2|94151.1|94126.1|94165.1|94127|94148.2|94113.7|39
1651662840000|2022-05-04 11:14:00|94152.3|94127.3|94162.5|94112.5|94163|94127.5|94149|94110|39
1651662850000|2022-05-04 11:14:10|94161.8|94111.8|94146.4|94121.4|94162.7|94122.7|94142.6|94103.3|39
1651662860000|2022-05-04 11:14:20|94146.3|94121.3|94143.9|94118.9|94148|94123|94141.2|94116.2|40
1651662870000|2022-05-04 11:14:30|94143.7|94118.7|94147.3|94122.3|94153.2|94128.2|94142.9|94117.9|47
1651662880000|2022-05-04 11:14:40|94147.2|94122.2|94160.8|94135.8|94171.4|94135.8|94146.6|94121.4|39
1651662890000|2022-05-04 11:14:50|94159.7|94134.7|94175.8|94150.8|94175.8|94150.8|94158|94124.5|48
1651662900000|2022-05-04 11:15:00|94176.6|94151.6|94157.6|94132.6|94189.5|94151.6|94157.6|94119.6|50
1651662910000|2022-05-04 11:15:10|94167.9|94117.9|94162.5|94137.5|94170.1|94137.5|94152.9|94116.4|48
1651662920000|2022-05-04 11:15:20|94163.3|94138.3|94164.5|94114.5|94171|94138.4|94155.3|94114.5|42
1651662930000|2022-05-04 11:15:30|94165.3|94115.3|94154.5|94129.5|94167.7|94130.8|94152.2|94112.5|48
1651662940000|2022-05-04 11:15:40|94154.4|94129.4|94150.4|94125.4|94167.9|94135.4|94149.9|94111.8|49
1651662950000|2022-05-04 11:15:50|94150.1|94125.1|94150.3|94125.3|94162.3|94127.1|94146.9|94109.8|60
1651662960000|2022-05-04 11:16:00|94148.1|94123.1|94148.8|94123.8|94151.4|94126.4|94147.8|94122.8|31
1651662970000|2022-05-04 11:16:10|94151.5|94126.5|94151.1|94126.1|94165.3|94129.1|94143.6|94110.2|59
1651662980000|2022-05-04 11:16:20|94151.5|94126.5|94130.5|94080.5|94151.7|94126.7|94129|94079|63
1651662990000|2022-05-04 11:16:30|94129.3|94079.3|94110.1|94060.1|94133|94090.8|94107.1|94057.1|57
1651663000000|2022-05-04 11:16:40|94109.8|94059.8|94101.5|94076.5|94113.9|94077.7|94100.9|94055.9|38
1651663010000|2022-05-04 11:16:50|94100.6|94075.6|94112|94062|94115.6|94077.5|94100.3|94060.6|37
1651663020000|2022-05-04 11:17:00|94111.9|94061.9|94086.7|94036.7|94111.9|94061.9|94077.8|94033.3|62
1651663030000|2022-05-04 11:17:10|94087.4|94037.4|94090|94040|94093.4|94056.7|94077.9|94036.5|49
1651663040000|2022-05-04 11:17:20|94090.3|94040.3|94079.6|94054.6|94094.8|94059.3|94078.8|94037.8|62
1651663050000|2022-05-04 11:17:30|94088.1|94038.1|94084.5|94034.5|94094.6|94055.7|94077.6|94034.5|51
1651663060000|2022-05-04 11:17:40|94085.3|94035.3|94092.6|94042.6|94095.6|94051.5|94076.3|94035.3|53
1651663070000|2022-05-04 11:17:50|94091.3|94041.3|94089.7|94039.7|94093.4|94043.4|94089.7|94039.7|57
1651663080000|2022-05-04 11:18:00|94090.1|94040.1|94088.6|94038.6|94090.9|94053.7|94074.3|94037.2|41
1651663090000|2022-05-04 11:18:10|94087.8|94037.8|94071.9|94046.9|94089.7|94048.6|94071.9|94035.5|41
1651663100000|2022-05-04 11:18:20|94073.2|94048.2|94083.3|94033.3|94084.8|94048.2|94073.2|94024.8|41
1651663110000|2022-05-04 11:18:30|94085.8|94035.8|94082.6|94032.6|94087.3|94048.4|94070.2|94032.6|44
1651663120000|2022-05-04 11:18:40|94084.4|94034.4|94076.1|94026.1|94084.4|94044.8|94067.5|94022.3|36
1651663130000|2022-05-04 11:18:50|94075.9|94025.9|94075.6|94025.6|94081.2|94041.9|94064.7|94024.2|47
1651663140000|2022-05-04 11:19:00|94075.9|94025.9|94072.7|94022.7|94075.9|94038.5|94057.6|94017.7|57
1651663150000|2022-05-04 11:19:10|94073|94023|94073.6|94023.6|94075.4|94038.1|94053.9|94016.8|59
1651663160000|2022-05-04 11:19:20|94073.5|94023.5|94063|94013|94076.5|94026.5|94062.6|94012.6|47
1651663170000|2022-05-04 11:19:30|94062.7|94012.7|94069.7|94019.7|94069.9|94019.9|94058.9|94008.9|42
1651663180000|2022-05-04 11:19:40|94069.8|94019.8|94068.5|94018.5|94073|94032|94055.9|94016.8|50
1651663190000|2022-05-04 11:19:50|94067.9|94017.9|94076.9|94026.9|94079.3|94036|94055.9|94017.9|41
1651663200000|2022-05-04 11:20:00|94075.8|94025.8|94063.2|94038.2|94078.6|94040.9|94063.2|94024.3|58
1651663210000|2022-05-04 11:20:10|94065|94040|94074.5|94024.5|94077.1|94040|94063.1|94024.4|33
1651663220000|2022-05-04 11:20:20|94074.7|94024.7|94064.5|94014.5|94076.2|94026.2|94063.4|94013.4|55
1651663230000|2022-05-04 11:20:30|94064.6|94014.6|94074.1|94024.1|94076.7|94026.7|94064.2|94014.2|58
1651663240000|2022-05-04 11:20:40|94070.5|94020.5|94073|94023|94075.1|94025.1|94070.2|94020.2|54
1651663250000|2022-05-04 11:20:50|94072.3|94022.3|94064.5|94014.5|94073.1|94023.1|94061.9|94011.9|43
1651663260000|2022-05-04 11:21:00|94064.1|94014.1|94057|94007|94064.3|94014.3|94057|94007|54
1651663270000|2022-05-04 11:21:10|94059.4|94009.4|94054.5|94004.5|94059.4|94009.4|94053.7|94003.7|70
1651663280000|2022-05-04 11:21:20|94055.5|94005.5|94058.7|94008.7|94060.7|94010.7|94055.1|94005.1|59
1651663290000|2022-05-04 11:21:30|94059.3|94009.3|94063.8|94013.8|94064.5|94026.6|94051.5|94005.7|52
1651663300000|2022-05-04 11:21:40|94063.2|94013.2|94057.6|94007.6|94064.4|94014.4|94055.3|94005.3|36
1651663310000|2022-05-04 11:21:50|94057.9|94007.9|94056.7|94006.7|94058.6|94008.6|94055.2|94005.2|38
1651663320000|2022-05-04 11:22:00|94056.8|94006.8|94064.1|94014.1|94065|94015|94056|94006|45
1651663330000|2022-05-04 11:22:10|94064.4|94014.4|94064.5|94014.5|94066|94016|94061.7|94011.7|49
1651663340000|2022-05-04 11:22:20|94065.1|94015.1|94054.1|94004.1|94065.1|94015.1|94052.3|94002.3|50
1651663350000|2022-05-04 11:22:30|94055|94005|94055.5|94005.5|94057.3|94007.3|94052.8|94002.8|43
1651663360000|2022-05-04 11:22:40|94055.6|94005.6|94056.2|94006.2|94057.7|94007.7|94054.5|94004.5|42
1651663370000|2022-05-04 11:22:50|94056.5|94006.5|94054|94004|94056.9|94016.7|94036.8|93998.7|54
1651663380000|2022-05-04 11:23:00|94055.2|94005.2|94057|94007|94057|94020.2|94042.5|94003.8|36
1651663390000|2022-05-04 11:23:10|94056.6|94006.6|94053.6|94003.6|94057.8|94007.8|94051.7|94001.7|35
1651663400000|2022-05-04 11:23:20|94053.9|94003.9|94053.8|94003.8|94054.4|94004.4|94052|94002|22
1651663410000|2022-05-04 11:23:30|94054.6|94004.6|94051.6|94001.6|94054.6|94004.6|94049.3|93999.3|32
1651663420000|2022-05-04 11:23:40|94051.7|94001.7|94048.2|93998.2|94054.4|94012.1|94035.4|93997.8|56
1651663430000|2022-05-04 11:23:50|94049.2|93999.2|94031.8|94006.8|94050.3|94007.4|94029.6|93991.1|49
1651663440000|2022-05-04 11:24:00|94033.2|94008.2|94045.5|93995.5|94045.5|94010.4|94031.1|93993.1|44
1651663450000|2022-05-04 11:24:10|94045.4|93995.4|94040.3|93990.3|94045.4|93995.4|94039.1|93989.1|34
1651663460000|2022-05-04 11:24:20|94041.2|93991.2|94022.8|93972.8|94045.4|94002.3|94020.6|93972.8|47
1651663470000|2022-05-04 11:24:30|94023.7|93973.7|94023.5|93973.5|94030.1|93980.1|94020.8|93970.8|59
1651663480000|2022-05-04 11:24:40|94023.3|93973.3|94002.2|93952.2|94025.4|93975.4|94001.1|93951.1|64
1651663490000|2022-05-04 11:24:50|94003.3|93953.3|94014.6|93964.6|94015.5|93965.5|93987.9|93951.2|56
1651663500000|2022-05-04 11:25:00|94014.8|93964.8|94025.2|93975.2|94026.7|93976.7|94012|93962|50
1651663510000|2022-05-04 11:25:10|94025.3|93975.3|94029.7|93979.7|94029.9|93989.4|94013.9|93974.4|36
1651663520000|2022-05-04 11:25:20|94031.2|93981.2|94012|93962|94031.2|93981.2|94011.5|93961.5|64
1651663530000|2022-05-04 11:25:30|94011.9|93961.9|94012.3|93962.3|94020.4|93970.4|94011.9|93961.9|57
1651663540000|2022-05-04 11:25:40|94012.2|93962.2|94002|93952|94012.2|93962.2|93996|93946|67
1651663550000|2022-05-04 11:25:50|94001.5|93951.5|94011.1|93961.1|94013.6|93963.6|94001.5|93951.5|58
1651663560000|2022-05-04 11:26:00|94009.6|93959.6|94015.7|93965.7|94015.7|93965.7|94009.6|93959.6|63
1651663570000|2022-05-04 11:26:10|94014.6|93964.6|94004.3|93954.3|94014.6|93964.6|94000.8|93950.8|48
1651663580000|2022-05-04 11:26:20|94003.6|93953.6|94006.6|93956.6|94006.6|93956.6|94003.6|93953.6|45
1651663590000|2022-05-04 11:26:30|94007.8|93957.8|94011.4|93961.4|94014.9|93964.9|94006.7|93956.7|46
1651663600000|2022-05-04 11:26:40|94011.6|93961.6|93985.1|93935.1|94011.8|93961.8|93983.5|93933.5|60
1651663610000|2022-05-04 11:26:50|93984.7|93934.7|93979.5|93929.5|93985.3|93935.3|93977.4|93927.4|62
1651663620000|2022-05-04 11:27:00|93979.6|93929.6|93972.7|93922.7|93981.3|93937.4|93958.2|93922.4|49
1651663630000|2022-05-04 11:27:10|93973.3|93923.3|93976.1|93926.1|93977|93927|93973.3|93923.3|36
1651663640000|2022-05-04 11:27:20|93979|93929|93976.3|93926.3|93981|93931|93976.2|93926.2|44
1651663650000|2022-05-04 11:27:30|93974.1|93924.1|93972.2|93922.2|93980.1|93930.1|93972.2|93922.2|53
1651663660000|2022-05-04 11:27:40|93973.1|93923.1|93976.8|93926.8|93977.6|93927.6|93972.4|93922.4|49
1651663670000|2022-05-04 11:27:50|93976.7|93926.7|93973.3|93923.3|93977.6|93927.6|93972.4|93922.4|51
1651663680000|2022-05-04 11:28:00|93972.9|93922.9|93956.3|93931.3|93974|93932.6|93955.4|93917.7|50
1651663690000|2022-05-04 11:28:10|93955.6|93930.6|93955.3|93930.3|93957.1|93932.1|93954.9|93929.9|27
1651663700000|2022-05-04 11:28:20|93956.3|93931.3|93956.4|93906.4|93970.9|93932.4|93949.2|93906.4|52
1651663710000|2022-05-04 11:28:30|93957.1|93907.1|93966.2|93916.2|93971.1|93934.6|93944.3|93906.9|62
1651663720000|2022-05-04 11:28:40|93966.3|93916.3|93961.7|93911.7|93966.3|93926.2|93942.8|93907|65
1651663730000|2022-05-04 11:28:50|93961.6|93911.6|93941.7|93916.7|93963|93924.9|93941.7|93904.2|47
1651663740000|2022-05-04 11:29:00|93944.3|93919.3|93966.7|93916.7|93969.5|93923.7|93943.2|93905.7|42
1651663750000|2022-05-04 11:29:10|93967.1|93917.1|93966.1|93916.1|93967.8|93925|93948.1|93911.2|55
1651663760000|2022-05-04 11:29:20|93965.3|93915.3|93952.7|93927.7|93969.2|93933.1|93952.2|93915.3|47
1651663770000|2022-05-04 11:29:30|93951.9|93926.9|93960.1|93910.1|93961|93927.2|93946.9|93910.1|44
1651663780000|2022-05-04 11:29:40|93961.5|93911.5|93948.8|93923.8|93963.2|93923.8|93948.8|93909|37
1651663790000|2022-05-04 11:29:50|93949.7|93924.7|93955.1|93930.1|93968.1|93932.1|93949.2|93916.8|52
1651663800000|2022-05-04 11:30:00|93955.2|93930.2|93969|93919|93969.2|93932.6|93952.8|93919|61
1651663810000|2022-05-04 11:30:10|93957.4|93932.4|93974.9|93924.9|93974.9|93934.3|93955.5|93922.7|58
1651663820000|2022-05-04 11:30:20|93974.7|93924.7|93977.9|93927.9|93978.2|93928.2|93972.6|93922.6|51
1651663830000|2022-05-04 11:30:30|93977.6|93927.6|93977|93927|93979.3|93929.3|93976.1|93926.1|47
1651663840000|2022-05-04 11:30:40|93976.9|93926.9|93954.6|93904.6|93977.7|93932.5|93940.1|93904.1|44
1651663850000|2022-05-04 11:30:50|93953.9|93903.9|93954.9|93904.9|93957.4|93919.3|93936.7|93902.1|51
1651663860000|2022-05-04 11:31:00|93955.4|93905.4|93952.9|93902.9|93955.4|93905.4|93948.3|93898.3|42
1651663870000|2022-05-04 11:31:10|93953|93903|93925.9|93900.9|93953.1|93904.4|93922.5|93882.2|47
1651663880000|2022-05-04 11:31:20|93926.1|93901.1|93942|93892|93942.4|93903.3|93925.9|93891.3|26
1651663890000|2022-05-04 11:31:30|93942.1|93892.1|93936.3|93886.3|93942.5|93903.6|93921.5|93885.5|43
1651663900000|2022-05-04 11:31:40|93936.4|93886.4|93896|93846|93937.1|93887.8|93896|93846|49
1651663910000|2022-05-04 11:31:50|93895|93845|93904.3|93854.3|93907.5|93867|93889.8|93840.4|59
1651663920000|2022-05-04 11:32:00|93904.5|93854.5|93903.9|93853.9|93905.9|93867.9|93885.2|93842.9|57
1651663930000|2022-05-04 11:32:10|93901.8|93851.8|93910|93860|93911.4|93875.9|93891.1|93851.7|49
1651663940000|2022-05-04 11:32:20|93910.7|93860.7|93931.9|93881.9|93931.9|93882.8|93906.3|93859.9|40
1651663950000|2022-05-04 11:32:30|93930.9|93880.9|93920.9|93895.9|93935.3|93899.4|93916.4|93878.9|49
1651663960000|2022-05-04 11:32:40|93921.9|93896.9|93921.6|93896.6|93933.2|93901.2|93920.3|93882.5|47
1651663970000|2022-05-04 11:32:50|93921.9|93896.9|93916|93891|93930.5|93897.1|93913|93877.2|58
1651663980000|2022-05-04 11:33:00|93915.5|93890.5|93930.4|93880.4|93932.3|93897.8|93915|93879.7|47
1651663990000|2022-05-04 11:33:10|93930.7|93880.7|93920.4|93895.4|93930.7|93895.8|93917.6|93880.6|38
1651664000000|2022-05-04 11:33:20|93920|93895|93922|93897|93922.3|93897.3|93918.3|93893.3|32
1651664010000|2022-05-04 11:33:30|93921.2|93896.2|93912.4|93887.4|93926.2|93897.1|93909.2|93876.2|42
1651664020000|2022-05-04 11:33:40|93912.2|93887.2|93917.1|93892.1|93917.5|93892.5|93912.2|93887.2|32
1651664030000|2022-05-04 11:33:50|93917.2|93892.2|93899|93849|93920.1|93894|93881.5|93843.9|41
1651664040000|2022-05-04 11:34:00|93899.7|93849.7|93906.6|93856.6|93928|93885.7|93895.1|93849.7|70
1651664050000|2022-05-04 11:34:10|93906.9|93856.9|93899.9|93874.9|93912.3|93875.5|93899|93856.1|51
1651664060000|2022-05-04 11:34:20|93900.7|93875.7|93914.9|93864.9|93915|93875.7|93898.8|93851.7|48
1651664070000|2022-05-04 11:34:30|93914.7|93864.7|93915.2|93865.2|93916|93866|93907.4|93857.4|55
1651664080000|2022-05-04 11:34:40|93915|93865|93907.1|93857.1|93917.3|93871.6|93886.4|93844.2|53
1651664090000|2022-05-04 11:34:50|93911.3|93861.3|93911.7|93861.7|93920.4|93871.3|93896.3|93861.3|57
1651664100000|2022-05-04 11:35:00|93911.6|93861.6|93910.1|93860.1|93917.6|93867.6|93906.8|93856.8|52
1651664110000|2022-05-04 11:35:10|93910.5|93860.5|93918.4|93868.4|93919.5|93869.5|93908.1|93858.1|37
1651664120000|2022-05-04 11:35:20|93921|93871|93925.5|93875.5|93930.6|93880.6|93921|93871|48
1651664130000|2022-05-04 11:35:30|93925.2|93875.2|93932|93882|93932.7|93893.8|93914.1|93864.1|62
1651664140000|2022-05-04 11:35:40|93933.6|93883.6|93923.5|93898.5|93936.8|93898.8|93923.5|93883.6|32
1651664150000|2022-05-04 11:35:50|93923.6|93898.6|93923.8|93898.8|93924|93899|93923|93898|13
1651664160000|2022-05-04 11:36:00|93924|93899|93936.7|93886.7|93937|93899.6|93923.8|93886.7|14
1651664170000|2022-05-04 11:36:10|93936.8|93886.8|93937.2|93887.2|93942|93903.3|93924.5|93886.8|39
1651664180000|2022-05-04 11:36:20|93936.6|93886.6|93923.9|93898.9|93938.4|93899.8|93923.7|93886|31
1651664190000|2022-05-04 11:36:30|93924.1|93899.1|93907.6|93857.6|93924.7|93899.7|93897.4|93855.9|42
1651664200000|2022-05-04 11:36:40|93907.1|93857.1|93923.2|93873.2|93924.2|93874.2|93905.5|93855.5|46
1651664210000|2022-05-04 11:36:50|93923.8|93873.8|93905.3|93855.3|93926.6|93876.6|93905.1|93855.1|54
1651664220000|2022-05-04 11:37:00|93904.8|93854.8|93904|93854|93906.3|93856.3|93902.8|93852.8|45
1651664230000|2022-05-04 11:37:10|93904.1|93854.1|93897.9|93847.9|93905.4|93861.2|93884.1|93847.2|24
1651664240000|2022-05-04 11:37:20|93898.2|93848.2|93876.9|93826.9|93898.4|93859.8|93876.4|93826.4|53
1651664250000|2022-05-04 11:37:30|93876.7|93826.7|93907|93857|93907|93865.2|93876.3|93826.3|51
1651664260000|2022-05-04 11:37:40|93906|93856|93917.3|93867.3|93918.3|93868.3|93900.7|93850.7|54
1651664270000|2022-05-04 11:37:50|93917.6|93867.6|93925.1|93875.1|93925.4|93876.6|93898.2|93865.1|51
1651664280000|2022-05-04 11:38:00|93924.9|93874.9|93915.1|93865.1|93924.9|93886.3|93901.1|93860.4|65
1651664290000|2022-05-04 11:38:10|93915.3|93865.3|93916.6|93866.6|93916.6|93866.6|93911.3|93861.3|47
1651664300000|2022-05-04 11:38:20|93917|93867|93912.6|93862.6|93917|93867|93912.3|93862.3|48
1651664310000|2022-05-04 11:38:30|93912.9|93862.9|93918|93868|93919.7|93869.7|93911.6|93861.6|50
1651664320000|2022-05-04 11:38:40|93918.6|93868.6|93902|93877|93919.8|93877.8|93900.7|93862.8|49
1651664330000|2022-05-04 11:38:50|93917.2|93867.2|93913.6|93863.6|93918.4|93868.4|93910.4|93860.4|59
1651664340000|2022-05-04 11:39:00|93913.4|93863.4|93923.5|93873.5|93939.6|93889.6|93906.5|93863.4|70
1651664350000|2022-05-04 11:39:10|93923.2|93873.2|93925.2|93875.2|93928.7|93878.7|93923.2|93873.2|51
1651664360000|2022-05-04 11:39:20|93926.7|93876.7|93924.7|93874.7|93929|93890.9|93911.9|93872.4|58
1651664370000|2022-05-04 11:39:30|93924.9|93874.9|93926.9|93876.9|93926.9|93876.9|93921.4|93871.4|54
1651664380000|2022-05-04 11:39:40|93926.8|93876.8|93910.2|93860.2|93926.8|93876.8|93910.2|93860.2|59
1651664390000|2022-05-04 11:39:50|93910.6|93860.6|93908.2|93858.2|93911.3|93871.4|93896|93852.8|53
1651664400000|2022-05-04 11:40:00|93908|93858|93907.6|93857.6|93908.7|93858.7|93904.7|93854.7|33
1651664410000|2022-05-04 11:40:10|93908.1|93858.1|93939.1|93889.1|93943.1|93893.1|93906.9|93858.1|67
1651664420000|2022-05-04 11:40:20|93938.9|93888.9|93919.7|93869.7|93944.4|93906.8|93919.7|93869.7|59
1651664430000|2022-05-04 11:40:30|93919.5|93869.5|93919.8|93869.8|93921.6|93871.6|93916.1|93866.1|60
1651664440000|2022-05-04 11:40:40|93919.9|93869.9|93921.3|93871.3|93924.7|93874.7|93917.4|93867.4|46
1651664450000|2022-05-04 11:40:50|93921.1|93871.1|93915.9|93865.9|93923.4|93884.1|93894.3|93859|33
1651664460000|2022-05-04 11:41:00|93916.4|93866.4|93911.8|93886.8|93923.6|93887|93901.7|93862.7|55
1651664470000|2022-05-04 11:41:10|93910.6|93885.6|93916.6|93866.6|93918.1|93887.5|93904.6|93865.7|51
1651664480000|2022-05-04 11:41:20|93916.9|93866.9|93927.1|93877.1|93933.4|93894|93906.9|93865.5|63
1651664490000|2022-05-04 11:41:30|93928.8|93878.8|93920|93870|93930|93880.1|93903.8|93863.5|47
1651664500000|2022-05-04 11:41:40|93920.6|93870.6|93914.5|93864.5|93921|93871|93913.9|93863.9|34
1651664510000|2022-05-04 11:41:50|93914.7|93864.7|93913.1|93863.1|93914.7|93864.7|93912.3|93862.3|38
1651664520000|2022-05-04 11:42:00|93913|93863|93899.9|93874.9|93914.1|93874.9|93899.5|93861.2|27
1651664530000|2022-05-04 11:42:10|93900|93875|93922.6|93872.6|93922.7|93885.6|93899.9|93864|49
1651664540000|2022-05-04 11:42:20|93922.4|93872.4|93932.4|93882.4|93932.4|93890.8|93912.5|93870.8|47
1651664550000|2022-05-04 11:42:30|93931.5|93881.5|93924.7|93874.7|93936.5|93900.4|93907.6|93871.1|52
1651664560000|2022-05-04 11:42:40|93924.9|93874.9|93911.1|93886.1|93924.9|93886.1|93901.5|93864|57
1651664570000|2022-05-04 11:42:50|93912.9|93887.9|93916.6|93866.6|93926.8|93889.9|93905.4|93866.4|56
1651664580000|2022-05-04 11:43:00|93911.7|93861.7|93917.4|93867.4|93918.3|93880.9|93900.7|93858.6|55
1651664590000|2022-05-04 11:43:10|93917.5|93867.5|93913.9|93863.9|93921.1|93879.5|93903.6|93863.8|49
1651664600000|2022-05-04 11:43:20|93912.8|93862.8|93900.2|93875.2|93913.8|93876.7|93899.7|93862.6|29
1651664610000|2022-05-04 11:43:30|93900|93875|93913.3|93863.3|93915.1|93878.6|93899.4|93855.9|38
1651664620000|2022-05-04 11:43:40|93912.6|93862.6|93940.4|93890.4|93942.9|93892.9|93896.9|93862.6|61
1651664630000|2022-05-04 11:43:50|93940.1|93890.1|93907.7|93882.7|93941.2|93897.8|93906.4|93864.9|54
1651664640000|2022-05-04 11:44:00|93907.8|93882.8|93920|93895|93938.1|93899|93907.6|93877.5|56
1651664650000|2022-05-04 11:44:10|93918.5|93893.5|93931.7|93881.7|93933.2|93895.1|93918.4|93881.5|20
1651664660000|2022-05-04 11:44:20|93931.9|93881.9|93920.7|93895.7|93934.5|93896.9|93919.4|93881.9|48
1651664670000|2022-05-04 11:44:30|93920.6|93895.6|93910.9|93885.9|93931.7|93895.6|93909.6|93875.5|41
1651664680000|2022-05-04 11:44:40|93911|93886|93939.7|93889.7|93940.6|93901.4|93911|93876.6|52
1651664690000|2022-05-04 11:44:50|93939.6|93889.6|93916.7|93891.7|93946.7|93906.1|93916.7|93885.4|49
1651664700000|2022-05-04 11:45:00|93916|93891|93916.4|93891.4|93931.7|93892.7|93915.8|93880.1|39
1651664710000|2022-05-04 11:45:10|93916.9|93891.9|93925|93900|93939.1|93900|93916.2|93886|33
1651664720000|2022-05-04 11:45:20|93924.9|93899.9|93911.9|93861.9|93946.1|93910|93911.3|93861.3|57
1651664730000|2022-05-04 11:45:30|93910.5|93860.5|93895.3|93870.3|93910.5|93870.3|93894.2|93856.3|41
1651664740000|2022-05-04 11:45:40|93895.5|93870.5|93894.3|93869.3|93908.3|93870.5|93893.2|93857.3|33
1651664750000|2022-05-04 11:45:50|93894.2|93869.2|93879.1|93854.1|93908|93869.7|93878.7|93839.3|57
1651664760000|2022-05-04 11:46:00|93879.3|93854.3|93915.4|93890.4|93927.1|93891.2|93878.6|93850.3|63
1651664770000|2022-05-04 11:46:10|93915.3|93890.3|93918.6|93893.6|93920.8|93895.8|93913|93888|47
1651664780000|2022-05-04 11:46:20|93919|93894|93953|93903|93953|93915.1|93917.8|93887.1|61
1651664790000|2022-05-04 11:46:30|93952.8|93902.8|93956.2|93931.2|93966.4|93931.2|93942.4|93902.1|40
1651664800000|2022-05-04 11:46:40|93954.9|93929.9|93957.4|93932.4|93972.2|93933.7|93953.2|93914.6|50
1651664810000|2022-05-04 11:46:50|93957.1|93932.1|93967.4|93917.4|93967.4|93935.8|93947.4|93911|54
1651664820000|2022-05-04 11:47:00|93967.3|93917.3|93961.6|93911.6|93967.3|93932|93948.9|93911.6|41
1651664830000|2022-05-04 11:47:10|93961.4|93911.4|93940.5|93915.5|93962.2|93925.5|93939.7|93902.6|43
1651664840000|2022-05-04 11:47:20|93939.4|93914.4|93939.6|93914.6|93953.1|93916.9|93938.3|93900.6|39
1651664850000|2022-05-04 11:47:30|93940.1|93915.1|93952.5|93927.5|93954.7|93929.7|93937.1|93912.1|44
1651664860000|2022-05-04 11:47:40|93951.9|93926.9|93949.9|93899.9|93953.3|93928.3|93937.7|93899.1|44
1651664870000|2022-05-04 11:47:50|93950.7|93900.7|93934.5|93909.5|93950.7|93915.3|93933.5|93900|38
1651664880000|2022-05-04 11:48:00|93934.8|93909.8|93930.1|93905.1|93947.6|93909.8|93911.5|93876.6|56
1651664890000|2022-05-04 11:48:10|93929.4|93904.4|93933.8|93883.8|93934.5|93907.1|93917.8|93881.1|55
1651664900000|2022-05-04 11:48:20|93934.1|93884.1|93924.7|93874.7|93934.6|93897.7|93913.7|93873.1|51
1651664910000|2022-05-04 11:48:30|93926|93876|93906.9|93856.9|93926.4|93889.2|93898.1|93856|53
1651664920000|2022-05-04 11:48:40|93892|93867|93913.2|93863.2|93926.8|93880.9|93891.4|93853.3|63
1651664930000|2022-05-04 11:48:50|93898.8|93873.8|93908.7|93883.7|93922.6|93883.7|93898.6|93858.1|43
1651664940000|2022-05-04 11:49:00|93908.1|93883.1|93901.7|93876.7|93918.7|93884.4|93901.7|93867.5|43
1651664950000|2022-05-04 11:49:10|93900.7|93875.7|93906.8|93881.8|93909.2|93884.2|93898.4|93873.4|46
1651664960000|2022-05-04 11:49:20|93907.5|93882.5|93917.5|93892.5|93932.9|93895.3|93904.1|93877.4|41
1651664970000|2022-05-04 11:49:30|93918.2|93893.2|93940.4|93890.4|93944.7|93907.9|93918.2|93890|46
1651664980000|2022-05-04 11:49:40|93940.3|93890.3|93939.4|93889.4|93940.3|93890.3|93935.7|93885.7|39
1651664990000|2022-05-04 11:49:50|93939.2|93889.2|93928.2|93878.2|93939.6|93903.4|93926.2|93876.2|55
1651665000000|2022-05-04 11:50:00|93929.1|93879.1|93918.3|93868.3|93929.2|93883.9|93908.9|93868.3|60
1651665010000|2022-05-04 11:50:10|93917.2|93867.2|93927.8|93877.8|93928.3|93878.3|93915.6|93865.6|59
1651665020000|2022-05-04 11:50:20|93928|93878|93900.9|93850.9|93928.7|93878.7|93900|93850|61
1651665030000|2022-05-04 11:50:30|93901.6|93851.6|93888.8|93838.8|93901.6|93853.4|93877.5|93838.8|51
1651665040000|2022-05-04 11:50:40|93889|93839|93879.5|93829.5|93889|93839|93863.5|93825.1|60
1651665050000|2022-05-04 11:50:50|93878.9|93828.9|93896|93846|93896.9|93846.9|93878.9|93828.9|55
1651665060000|2022-05-04 11:51:00|93895.7|93845.7|93897.9|93847.9|93901.3|93851.3|93895.7|93845.7|49
1651665070000|2022-05-04 11:51:10|93898|93848|93897.8|93847.8|93898.3|93861.4|93883.1|93847.7|37
1651665080000|2022-05-04 11:51:20|93896.7|93846.7|93896.9|93846.9|93897.1|93860.2|93883.6|93846.3|29
1651665090000|2022-05-04 11:51:30|93897.2|93847.2|93883|93833|93897.2|93859.3|93871.9|93831.9|48
1651665100000|2022-05-04 11:51:40|93871|93846|93868.4|93843.4|93890.7|93851.9|93868.1|93839|58
1651665110000|2022-05-04 11:51:50|93867.5|93842.5|93883.2|93833.2|93883.5|93847.3|93867.2|93832.2|54
1651665120000|2022-05-04 11:52:00|93880.6|93830.6|93856.3|93831.3|93880.6|93843.8|93855.3|93818.5|59
1651665130000|2022-05-04 11:52:10|93856.8|93831.8|93862.4|93812.4|93877.4|93838.6|93856.7|93810.6|65
1651665140000|2022-05-04 11:52:20|93862.3|93812.3|93841.4|93791.4|93867.7|93830.2|93839.1|93789.1|70
1651665150000|2022-05-04 11:52:30|93831.8|93806.8|93855.9|93805.9|93856.9|93818.7|93831.8|93797.5|66
1651665160000|2022-05-04 11:52:40|93856.3|93806.3|93855.8|93805.8|93859.1|93824.9|93841.9|93800.8|53
1651665170000|2022-05-04 11:52:50|93855.4|93805.4|93848.2|93823.2|93857|93826.4|93845.9|93801.3|66
1651665180000|2022-05-04 11:53:00|93847.9|93822.9|93873.8|93823.8|93873.8|93832.7|93845|93814.8|65
1651665190000|2022-05-04 11:53:10|93874.1|93824.1|93866.1|93841.1|93885.7|93848.7|93862.8|93824.1|60
1651665200000|2022-05-04 11:53:20|93866.2|93841.2|93864.7|93839.7|93876.5|93844.4|93862.6|93825.2|56
1651665210000|2022-05-04 11:53:30|93867.9|93842.9|93894.8|93869.8|93911.9|93870.1|93867.9|93842.9|65
1651665220000|2022-05-04 11:53:40|93893.8|93868.8|93890.4|93865.4|93906.4|93868.8|93885.7|93846.3|58
1651665230000|2022-05-04 11:53:50|93890.7|93865.7|93933|93883|93935|93892.9|93889.3|93851.4|65
1651665240000|2022-05-04 11:54:00|93919.4|93894.4|93909.9|93884.9|93940|93903.2|93909.9|93866.5|54
1651665250000|2022-05-04 11:54:10|93903.1|93878.1|93903|93878|93916|93879.4|93897.6|93859.4|54
1651665260000|2022-05-04 11:54:20|93902.8|93877.8|93926|93876|93933.2|93890.6|93901.3|93871.9|66
1651665270000|2022-05-04 11:54:30|93919.7|93869.7|93914.1|93864.1|93921.9|93871.9|93908.5|93858.5|60
1651665280000|2022-05-04 11:54:40|93914.4|93864.4|93915.4|93865.4|93915.8|93865.8|93904.1|93854.1|62
1651665290000|2022-05-04 11:54:50|93915.3|93865.3|93902.6|93877.6|93922.3|93885.4|93900.5|93860.5|54
1651665300000|2022-05-04 11:55:00|93903|93878|93899|93849|93911.5|93878|93888.6|93844.8|61
1651665310000|2022-05-04 11:55:10|93900|93850|93883.9|93858.9|93904.1|93865.6|93883.3|93846.9|54
1651665320000|2022-05-04 11:55:20|93883.7|93858.7|93880.5|93855.5|93885.6|93860.6|93880.5|93855.5|50
1651665330000|2022-05-04 11:55:30|93881.2|93856.2|93872.8|93847.8|93881.2|93856.2|93866.4|93841.4|58
1651665340000|2022-05-04 11:55:40|93873.5|93848.5|93885.8|93860.8|93888.6|93863.6|93872.7|93847.7|60
1651665350000|2022-05-04 11:55:50|93886.1|93861.1|93888.9|93863.9|93889.4|93864.4|93883|93858|64
1651665360000|2022-05-04 11:56:00|93889|93864|93889.2|93864.2|93891|93866|93885|93860|52
1651665370000|2022-05-04 11:56:10|93889.9|93864.9|93887.2|93862.2|93890.1|93865.1|93881.7|93856.7|51
1651665380000|2022-05-04 11:56:20|93887.8|93862.8|93898.6|93848.6|93900.8|93867.2|93886.5|93848.1|45
1651665390000|2022-05-04 11:56:30|93898.7|93848.7|93886.1|93861.1|93900.3|93863.8|93881.6|93848.7|53
1651665400000|2022-05-04 11:56:40|93885.7|93860.7|93912.7|93862.7|93913.5|93871.3|93884.2|93850.8|56
1651665410000|2022-05-04 11:56:50|93912.2|93862.2|93903.3|93878.3|93912.9|93881.4|93902|93861.3|53
1651665420000|2022-05-04 11:57:00|93903.2|93878.2|93904.1|93879.1|93910.5|93882.3|93895.9|93858.2|56
1651665430000|2022-05-04 11:57:10|93905.4|93880.4|93905.2|93880.2|93919.5|93893.4|93904.2|93869.5|70
1651665440000|2022-05-04 11:57:20|93906.3|93881.3|93955.2|93905.2|93956.7|93906.7|93905.2|93880.2|52
1651665450000|2022-05-04 11:57:30|93951.9|93901.9|93975.9|93925.9|93978.5|93942.5|93950.4|93901.9|68
1651665460000|2022-05-04 11:57:40|93976.7|93926.7|93971.1|93946.1|93983.6|93947.1|93959.2|93921.3|64
1651665470000|2022-05-04 11:57:50|93971|93946|93969|93944|93977.9|93952.9|93966.3|93941.3|55
1651665480000|2022-05-04 11:58:00|93968.4|93943.4|93949.1|93924.1|93969.2|93944.2|93949.1|93924.1|59
1651665490000|2022-05-04 11:58:10|93949.6|93924.6|93950.4|93925.4|93959.1|93934.1|93948.6|93923.6|60
1651665500000|2022-05-04 11:58:20|93952.8|93927.8|93951.5|93926.5|93957.7|93932.7|93948.1|93923.1|57
1651665510000|2022-05-04 11:58:30|93949.9|93924.9|93951.8|93901.8|93953|93928|93939.1|93898.4|51
1651665520000|2022-05-04 11:58:40|93952.3|93902.3|93974.8|93924.8|93977.5|93940.9|93939|93901|63
1651665530000|2022-05-04 11:58:50|93975.8|93925.8|93958.4|93933.4|93984.6|93943.8|93958.4|93923.2|61
1651665540000|2022-05-04 11:59:00|93959.3|93934.3|93958.6|93933.6|93963.9|93938.9|93957|93932|44
1651665550000|2022-05-04 11:59:10|93970.8|93920.8|93956.1|93931.1|93970.8|93934|93953.2|93920.8|45
1651665560000|2022-05-04 11:59:20|93956.2|93931.2|93951.2|93926.2|93959.9|93934.9|93945.3|93907.2|61
1651665570000|2022-05-04 11:59:30|93951.5|93926.5|93968.2|93918.2|93972.3|93933.1|93948.4|93916.7|70
1651665580000|2022-05-04 11:59:40|93967.4|93917.4|93961.4|93936.4|93968.7|93938.3|93955|93916.6|61
1651665590000|2022-05-04 11:59:50|93961.3|93936.3|93998.3|93948.3|93999.2|93949.2|93959|93923.1|68
1651665600000|2022-05-04 12:00:00|93996.6|93946.6|94004.3|93954.3|94017.9|93973.6|93969.8|93933.7|72
1651665610000|2022-05-04 12:00:10|94004.2|93954.2|94003.3|93978.3|94013.8|93978.6|94000.5|93954.2|63
1651665620000|2022-05-04 12:00:20|94002.8|93977.8|94029.8|93979.8|94032.6|93993.4|94002.8|93975.3|55
1651665630000|2022-05-04 12:00:30|94030.2|93980.2|94026.3|93976.3|94030.8|93993.1|94015.1|93971.5|61
1651665640000|2022-05-04 12:00:40|94027|93977|94025|94000|94039.5|94001.1|94017.1|93976.2|56
1651665650000|2022-05-04 12:00:50|94024.4|93999.4|93997.4|93947.4|94031|93999.4|93972.8|93932|62
1651665660000|2022-05-04 12:01:00|93996.2|93946.2|93996|93946|94001.5|93960.7|93981.4|93945.2|40
1651665670000|2022-05-04 12:01:10|93994.9|93944.9|94012.4|93962.4|94013.4|93963.4|93980.7|93943.8|68
1651665680000|2022-05-04 12:01:20|94013.1|93963.1|94017.8|93967.8|94022.9|93982.3|94003.7|93961.5|58
1651665690000|2022-05-04 12:01:30|94004.7|93979.7|94015.7|93965.7|94025.2|93979.8|94004.7|93961.9|65
1651665700000|2022-05-04 12:01:40|94016.7|93966.7|94005.5|93980.5|94021.9|93983.3|94005.5|93965.2|51
1651665710000|2022-05-04 12:01:50|94005.3|93980.3|94010.1|93960.1|94020.2|93980.7|94005.3|93957.8|62
1651665720000|2022-05-04 12:02:00|94009.9|93959.9|94006.2|93956.2|94009.9|93959.9|93997.4|93947.4|61
1651665730000|2022-05-04 12:02:10|94005.8|93955.8|94000.6|93950.6|94010.6|93960.6|94000.6|93950.6|52
1651665740000|2022-05-04 12:02:20|94000.7|93950.7|93997.3|93972.3|94013|93975.4|93992.5|93945.2|65
1651665750000|2022-05-04 12:02:30|93996.6|93971.6|94000.5|93950.5|94009.1|93974.5|93994.7|93950.2|54
1651665760000|2022-05-04 12:02:40|93999.6|93949.6|94001.7|93951.7|94003.5|93965.6|93989.8|93949.6|34
1651665770000|2022-05-04 12:02:50|94001.2|93951.2|93977.3|93952.3|94001.3|93960.9|93975.9|93937.5|45
1651665780000|2022-05-04 12:03:00|93969.2|93944.2|93972|93922|93980.3|93944.2|93969.2|93921.5|52
1651665790000|2022-05-04 12:03:10|93972.3|93922.3|93974.1|93924.1|93974.5|93938.6|93962|93920.2|35
1651665800000|2022-05-04 12:03:20|93974.3|93924.3|93963|93938|93975.8|93939.4|93962.7|93924|40
1651665810000|2022-05-04 12:03:30|93963.4|93938.4|93979.5|93929.5|93985.3|93944.5|93962.8|93928.9|45
1651665820000|2022-05-04 12:03:40|93979.6|93929.6|93963.7|93938.7|93980.4|93941.6|93963.6|93924.2|48
1651665830000|2022-05-04 12:03:50|93962.2|93937.2|93967.9|93917.9|93976.2|93940|93948.8|93910.7|57
1651665840000|2022-05-04 12:04:00|93972.4|93922.4|93965.1|93915.1|93972.4|93922.4|93962.5|93912.5|54
1651665850000|2022-05-04 12:04:10|93965.5|93915.5|93975.9|93925.9|93978.6|93928.6|93965.5|93915.5|62
1651665860000|2022-05-04 12:04:20|93975.2|93925.2|93977.9|93927.9|93980.3|93930.3|93973.1|93923.1|33
1651665870000|2022-05-04 12:04:30|93978.3|93928.3|93991|93941|93998.1|93948.1|93975.3|93925.3|63
1651665880000|2022-05-04 12:04:40|93991.6|93941.6|93993.2|93943.2|93995.7|93945.7|93987.1|93937.1|43
1651665890000|2022-05-04 12:04:50|94003.5|93953.5|94009.2|93959.2|94010.9|93967.5|93986.1|93946.5|60
1651665900000|2022-05-04 12:05:00|94009.3|93959.3|94026|93976|94026.2|93976.2|94008.5|93958.5|53
1651665910000|2022-05-04 12:05:10|94025.8|93975.8|94043.6|93993.6|94045.2|93999|94014.7|93975.8|72
1651665920000|2022-05-04 12:05:20|94042.8|93992.8|94047.3|93997.3|94050.5|94000.5|94038|93988|65
1651665930000|2022-05-04 12:05:30|94049|93999|94069.2|94019.2|94072.8|94034|94045.2|93995.2|72
1651665940000|2022-05-04 12:05:40|94060.6|94010.6|94060.1|94010.1|94060.6|94010.6|94056.6|94006.6|60
1651665950000|2022-05-04 12:05:50|94060.2|94010.2|94088.7|94038.7|94088.7|94038.7|94059.6|94009.6|67
1651665960000|2022-05-04 12:06:00|94093.2|94043.2|94096.3|94046.3|94096.8|94047.6|94072.2|94032.7|67
1651665970000|2022-05-04 12:06:10|94095.2|94045.2|94107.2|94057.2|94108.5|94058.5|94094.1|94044.1|55
1651665980000|2022-05-04 12:06:20|94107.6|94057.6|94099.6|94049.6|94108.3|94058.3|94098.4|94048.4|55
1651665990000|2022-05-04 12:06:30|94099.8|94049.8|94094.8|94044.8|94099.8|94049.8|94094.8|94044.8|37
1651666000000|2022-05-04 12:06:40|94084.8|94059.8|94099.7|94049.7|94101.8|94061.6|94080.6|94041.5|53
1651666010000|2022-05-04 12:06:50|94100.8|94050.8|94109.7|94059.7|94110.6|94060.6|94100.8|94050.8|43
1651666020000|2022-05-04 12:07:00|94109.4|94059.4|94107|94057|94110.3|94070.3|94095.3|94054.7|40
1651666030000|2022-05-04 12:07:10|94107.7|94057.7|94101.5|94051.5|94109.1|94073|94092.4|94050.5|48
1651666040000|2022-05-04 12:07:20|94101.3|94051.3|94099.8|94049.8|94101.3|94064.6|94088.1|94049.4|38
1651666050000|2022-05-04 12:07:30|94097.6|94047.6|94069.9|94019.9|94097.6|94059.4|94067.1|94017.1|43
1651666060000|2022-05-04 12:07:40|94071|94021|94067.6|94017.6|94071|94021|94062.9|94012.9|66
1651666070000|2022-05-04 12:07:50|94067.3|94017.3|94056.3|94006.3|94067.3|94017.3|94056|94006|46
1651666080000|2022-05-04 12:08:00|94056.4|94006.4|94067.2|94017.2|94072.6|94022.6|94056.2|94006.2|57
1651666090000|2022-05-04 12:08:10|94066.8|94016.8|94068.6|94018.6|94068.6|94018.6|94065.2|94015.2|30
1651666100000|2022-05-04 12:08:20|94068.5|94018.5|94068.1|94018.1|94069.5|94019.5|94067.8|94017.8|13
1651666110000|2022-05-04 12:08:30|94068.2|94018.2|94068.2|94018.2|94068.5|94018.5|94068.1|94018.1|11
1651666120000|2022-05-04 12:08:40|94068.8|94018.8|94078.5|94028.5|94080.6|94041.3|94065.3|94018.8|43
1651666130000|2022-05-04 12:08:50|94078.8|94028.8|94069.2|94019.2|94078.8|94028.8|94065.3|94015.3|56
1651666140000|2022-05-04 12:09:00|94069.5|94019.5|94082.7|94032.7|94085|94049.5|94066.4|94018.1|64
1651666150000|2022-05-04 12:09:10|94082.6|94032.6|94085.1|94035.1|94085.1|94035.1|94079.9|94029.9|42
1651666160000|2022-05-04 12:09:20|94084.4|94034.4|94085.4|94035.4|94088.3|94051|94073.4|94033.7|39
1651666170000|2022-05-04 12:09:30|94085.3|94035.3|94078.8|94053.8|94086.5|94054.3|94075.5|94035.3|35
1651666180000|2022-05-04 12:09:40|94078.6|94053.6|94108.1|94083.1|94121.6|94085.7|94078.1|94053.1|60
1651666190000|2022-05-04 12:09:50|94121|94071|94120.7|94070.7|94136.6|94086.6|94118.8|94068.8|59
1651666200000|2022-05-04 12:10:00|94120|94070|94113.3|94063.3|94123.1|94073.1|94110.8|94060.8|78
1651666210000|2022-05-04 12:10:10|94115|94065|94118.9|94068.9|94119.4|94069.4|94105.8|94055.8|69
1651666220000|2022-05-04 12:10:20|94122.9|94072.9|94114|94064|94123.3|94073.3|94103.5|94053.5|75
1651666230000|2022-05-04 12:10:30|94115|94065|94125.8|94075.8|94127.3|94081|94103.4|94064.5|60
1651666240000|2022-05-04 12:10:40|94126.1|94076.1|94122.3|94072.3|94127.1|94088.6|94112.9|94069.1|64
1651666250000|2022-05-04 12:10:50|94122|94072|94119.5|94069.5|94124.9|94082.5|94104.6|94065|60
1651666260000|2022-05-04 12:11:00|94119.6|94069.6|94103.3|94053.3|94123.6|94073.6|94092.7|94042.7|70
1651666270000|2022-05-04 12:11:10|94103.4|94053.4|94088.6|94038.6|94103.9|94053.9|94088.6|94038.6|68
1651666280000|2022-05-04 12:11:20|94088.5|94038.5|94102.4|94052.4|94102.8|94052.8|94085.1|94035.1|60
1651666290000|2022-05-04 12:11:30|94102.1|94052.1|94111.2|94061.2|94111.2|94061.2|94096.2|94046.2|51
1651666300000|2022-05-04 12:11:40|94110.6|94060.6|94121|94071|94121|94071|94108.1|94058.1|65
1651666310000|2022-05-04 12:11:50|94120.6|94070.6|94088.9|94038.9|94122.5|94072.5|94085.2|94035.2|67
1651666320000|2022-05-04 12:12:00|94089.2|94039.2|94080.4|94030.4|94089.2|94039.2|94076|94026|63
1651666330000|2022-05-04 12:12:10|94080.8|94030.8|94089.1|94039.1|94092.4|94042.4|94080.8|94030.8|36
1651666340000|2022-05-04 12:12:20|94088.2|94038.2|94084.5|94034.5|94089.6|94039.6|94082.4|94032.4|50
1651666350000|2022-05-04 12:12:30|94084.4|94034.4|94083.5|94033.5|94084.5|94034.5|94079|94029|48
1651666360000|2022-05-04 12:12:40|94084|94034|94077.7|94027.7|94084.2|94034.2|94076.6|94026.6|35
1651666370000|2022-05-04 12:12:50|94077.6|94027.6|94075.7|94025.7|94077.6|94027.6|94075.5|94025.5|20
1651666380000|2022-05-04 12:13:00|94075.6|94025.6|94076.1|94026.1|94076.5|94026.5|94073.3|94023.3|39
1651666390000|2022-05-04 12:13:10|94076|94026|94076|94026|94081|94031|94074.4|94024.4|33
1651666400000|2022-05-04 12:13:20|94076.2|94026.2|94073.2|94023.2|94077.2|94027.2|94073.2|94023.2|32
1651666410000|2022-05-04 12:13:30|94070.2|94020.2|94064.4|94014.4|94070.5|94020.5|94062.9|94012.9|47
1651666420000|2022-05-04 12:13:40|94063.1|94013.1|94072.8|94022.8|94072.9|94022.9|94063.1|94013.1|29
1651666430000|2022-05-04 12:13:50|94074.2|94024.2|94087.6|94037.6|94087.8|94037.8|94074.2|94024.2|50
1651666440000|2022-05-04 12:14:00|94087.1|94037.1|94100.1|94050.1|94101|94051|94087.1|94037.1|51
1651666450000|2022-05-04 12:14:10|94099.9|94049.9|94099.5|94049.5|94104.2|94054.2|94099.3|94049.3|57
1651666460000|2022-05-04 12:14:20|94099.8|94049.8|94100.1|94050.1|94105.6|94055.6|94096.7|94046.7|58
1651666470000|2022-05-04 12:14:30|94103.3|94053.3|94106.8|94056.8|94111.2|94061.2|94100.4|94050.4|56
1651666480000|2022-05-04 12:14:40|94105.7|94055.7|94105.7|94055.7|94107.1|94057.1|94103.5|94053.5|48
1651666490000|2022-05-04 12:14:50|94106.1|94056.1|94111.8|93911.8|94168.4|94057|94100.4|93911.8|53
1651666500000|2022-05-04 12:15:00|94125.3|93925.3|94128.8|94078.8|94211.3|94084.8|94076|93876|76
1651666510000|2022-05-04 12:15:10|94130.4|94080.4|94140.9|94090.9|94188.1|94091|94130.4|94027.3|66
1651666520000|2022-05-04 12:15:20|94141|94091|94170.4|94120.4|94181.2|94131.2|94137.8|94087.8|76
1651666530000|2022-05-04 12:15:30|94175.6|94125.6|94164.2|94114.2|94177|94127|94164.2|94114.2|62
1651666540000|2022-05-04 12:15:40|94161.9|94111.9|94183.7|94133.7|94183.7|94133.7|94157.5|94107.5|65
1651666550000|2022-05-04 12:15:50|94183.9|94133.9|94136.7|94086.7|94183.9|94133.9|94134|94084|65
1651666560000|2022-05-04 12:16:00|94136.2|94086.2|94137.7|94087.7|94139|94089|94124.1|94074.1|67
1651666570000|2022-05-04 12:16:10|94138.1|94088.1|94153|94103|94153|94103|94137|94087|50
1651666580000|2022-05-04 12:16:20|94151.9|94101.9|94157.3|94107.3|94165.7|94115.7|94151.9|94101.9|63
1651666590000|2022-05-04 12:16:30|94157.1|94107.1|94162.2|94112.2|94164|94114|94156.6|94106.6|54
1651666600000|2022-05-04 12:16:40|94161.9|94111.9|94158.5|94108.5|94165.5|94115.5|94158.3|94108.3|55
1651666610000|2022-05-04 12:16:50|94159.4|94109.4|94164|94114|94167.3|94117.3|94157.1|94107.1|55
1651666620000|2022-05-04 12:17:00|94164.1|94114.1|94128.8|94078.8|94166.3|94116.3|94128.8|94078.8|60
1651666630000|2022-05-04 12:17:10|94129|94079|94086.9|94036.9|94129|94079|94085.3|94035.3|69
1651666640000|2022-05-04 12:17:20|94086.3|94036.3|94089.6|94039.6|94089.7|94039.7|94084.7|94034.7|53
1651666650000|2022-05-04 12:17:30|94089.8|94039.8|94087.2|94037.2|94090.3|94040.3|94085.7|94035.7|37
1651666660000|2022-05-04 12:17:40|94087.1|94037.1|94093.7|94043.7|94096.7|94061|94082.5|94037|53
1651666670000|2022-05-04 12:17:50|94093.6|94043.6|94090.2|94040.2|94095.8|94046.4|94070.6|94031.8|48
1651666680000|2022-05-04 12:18:00|94087.7|94037.7|94075.1|94025.1|94088.5|94050.5|94073.6|94023.6|59
1651666690000|2022-05-04 12:18:10|94076.6|94026.6|94067.1|94017.1|94077.7|94027.7|94061.6|94011.6|63
1651666700000|2022-05-04 12:18:20|94066.9|94016.9|94068.5|94018.5|94069|94019|94060.4|94010.4|55
1651666710000|2022-05-04 12:18:30|94066.6|94016.6|94066|94016|94072.9|94022.9|94065.5|94015.5|53
1651666720000|2022-05-04 12:18:40|94065.7|94015.7|94067.9|94017.9|94069.3|94019.3|94062.4|94012.4|37
1651666730000|2022-05-04 12:18:50|94068.2|94018.2|94068.5|94018.5|94072|94034.1|94053.2|94017.5|59
1651666740000|2022-05-04 12:19:00|94069|94019|94063|94038|94076.6|94038.5|94059|94016.4|45
1651666750000|2022-05-04 12:19:10|94063.6|94038.6|94071.4|94021.4|94072|94040.5|94042.9|94001.5|66
1651666760000|2022-05-04 12:19:20|94066.8|94016.8|94066.6|94016.6|94080.9|94030.9|94064.4|94014.4|56
1651666770000|2022-05-04 12:19:30|94067|94017|94058.7|94033.7|94069.7|94033.7|94054.1|94014.9|48
1651666780000|2022-05-04 12:19:40|94058.4|94033.4|94070.4|94020.4|94072.6|94033.4|94058|94014.9|41
1651666790000|2022-05-04 12:19:50|94070.1|94020.1|94052.2|94027.2|94070.1|94029.1|94051.3|94014|43
1651666800000|2022-05-04 12:20:00|94053.3|94028.3|94083.4|94033.4|94083.4|94045.1|94050.5|94025.5|61
1651666810000|2022-05-04 12:20:10|94085.3|94035.3|94060.5|94035.5|94085.3|94045.6|94059.8|94020.9|63
1651666820000|2022-05-04 12:20:20|94060.3|94035.3|94056.9|94031.9|94074.1|94036.9|94054.4|94009.3|61
1651666830000|2022-05-04 12:20:30|94057|94032|94067.3|94017.3|94067.4|94034.3|94054.9|94004.9|63
1651666840000|2022-05-04 12:20:40|94067.4|94017.4|94064.5|94014.5|94067.6|94017.6|94062.7|94012.7|58
1651666850000|2022-05-04 12:20:50|94064.6|94014.6|94060|94010|94066.6|94016.6|94058.4|94008.4|53
1651666860000|2022-05-04 12:21:00|94059|94009|94056.4|94006.4|94062.9|94012.9|94052|94002|60
1651666870000|2022-05-04 12:21:10|94056.3|94006.3|94048.3|93998.3|94059.6|94009.6|94047.3|93997.3|56
1651666880000|2022-05-04 12:21:20|94048.7|93998.7|94059.4|94009.4|94069.7|94019.7|94048.1|93998.1|69
1651666890000|2022-05-04 12:21:30|94060.4|94010.4|94062.3|94012.3|94062.7|94012.7|94057.9|94007.9|52
1651666900000|2022-05-04 12:21:40|94064.7|94014.7|94067.4|94017.4|94078.7|94028.7|94064.6|94014.6|71
1651666910000|2022-05-04 12:21:50|94068.3|94018.3|94063.8|94013.8|94068.7|94018.7|94056.4|94006.4|59
1651666920000|2022-05-04 12:22:00|94063.9|94013.9|94069.7|94019.7|94075.2|94025.2|94063.9|94013.9|61
1651666930000|2022-05-04 12:22:10|94070.2|94020.2|94052.1|94002.1|94072.3|94036.5|94051.2|94001.2|64
1651666940000|2022-05-04 12:22:20|94051.9|94001.9|94062.1|94012.1|94069.5|94029.2|94049.9|94001.9|63
1651666950000|2022-05-04 12:22:30|94060|94010|94073.3|94023.3|94073.3|94023.3|94060|94010|55
1651666960000|2022-05-04 12:22:40|94072.5|94022.5|94056.9|94006.9|94075|94025|94055.8|94005.8|63
1651666970000|2022-05-04 12:22:50|94056.5|94006.5|94056|94006|94057.7|94007.7|94046.3|93996.3|62
1651666980000|2022-05-04 12:23:00|94056.1|94006.1|94059.1|94009.1|94067.4|94017.4|94052.7|94002.7|54
1651666990000|2022-05-04 12:23:10|94058.2|94008.2|94064.5|94014.5|94067.3|94025.3|94048.7|94008.2|59
1651667000000|2022-05-04 12:23:20|94064.2|94014.2|94063.8|94013.8|94072.9|94031.5|94049.2|94012.3|61
1651667010000|2022-05-04 12:23:30|94064|94014|94061.4|94011.4|94073.9|94034.6|94047.2|94009|60
1651667020000|2022-05-04 12:23:40|94061.9|94011.9|94069.2|94019.2|94070|94031.1|94055.9|94011.3|32
1651667030000|2022-05-04 12:23:50|94070.4|94020.4|94071.7|94021.7|94079.2|94039.3|94061.4|94020.4|47
1651667040000|2022-05-04 12:24:00|94073.1|94023.1|94058.6|94033.6|94074.9|94039.1|94058.4|94020.9|49
1651667050000|2022-05-04 12:24:10|94059.2|94034.2|94068.6|94018.6|94078.3|94042.4|94059.2|94015.8|56
1651667060000|2022-05-04 12:24:20|94068.8|94018.8|94055.5|94005.5|94069.7|94031|94054.9|94005.4|63
1651667070000|2022-05-04 12:24:30|94056.4|94006.4|94057.3|94007.3|94058.9|94020.4|94043.1|94005.8|34
1651667080000|2022-05-04 12:24:40|94057|94007|94062.2|94012.2|94067.7|94027.4|94052.4|94006.5|55
1651667090000|2022-05-04 12:24:50|94062.1|94012.1|94049.7|94024.7|94063.7|94025.7|94049.7|94009.5|34
1651667100000|2022-05-04 12:25:00|94062.4|94012.4|94061|94011|94069|94031.3|94043|94005.3|69
1651667110000|2022-05-04 12:25:10|94059.6|94009.6|94041|93991|94059.6|94019.6|94027.8|93986.3|55
1651667120000|2022-05-04 12:25:20|94041.7|93991.7|94036.8|93986.8|94042.6|94000.9|94024.3|93986.7|36
1651667130000|2022-05-04 12:25:30|94039.5|93989.5|94031.6|93981.6|94039.5|93995.4|94014.9|93977.6|66
1651667140000|2022-05-04 12:25:40|94031.5|93981.5|94021.3|93971.3|94035.9|93985.9|94017.4|93967.4|43
1651667150000|2022-05-04 12:25:50|94020|93970|94001.2|93951.2|94020|93970|93996.5|93946.5|71
1651667160000|2022-05-04 12:26:00|94003.4|93953.4|93989.3|93939.3|94004.9|93954.9|93987|93937|53
1651667170000|2022-05-04 12:26:10|93988.9|93938.9|93977.1|93927.1|93989.5|93939.5|93976.1|93926.1|56
1651667180000|2022-05-04 12:26:20|93976.8|93926.8|93958|93908|93985.4|93935.4|93944|93900.9|70
1651667190000|2022-05-04 12:26:30|93954.6|93904.6|93946.8|93921.8|93966.9|93926.1|93946.1|93903.7|64
1651667200000|2022-05-04 12:26:40|93947.3|93922.3|93969.9|93919.9|93969.9|93922.9|93940|93901.7|73
1651667210000|2022-05-04 12:26:50|93969.2|93919.2|93950|93900|93971.3|93921.3|93941.8|93895.3|65
1651667220000|2022-05-04 12:27:00|93949.8|93899.8|93936|93886|93951.8|93901.8|93931.8|93881.8|67
1651667230000|2022-05-04 12:27:10|93935.9|93885.9|93936.5|93886.5|93938.6|93888.6|93932.4|93882.4|63
1651667240000|2022-05-04 12:27:20|93937|93887|93933.7|93883.7|93938.3|93888.3|93924.5|93874.5|64
1651667250000|2022-05-04 12:27:30|93931.9|93881.9|93929.3|93879.3|93937.2|93887.2|93927|93877|53
1651667260000|2022-05-04 12:27:40|93929.4|93879.4|93933|93908|93947.9|93910.8|93925.4|93878.9|62
1651667270000|2022-05-04 12:27:50|93933.6|93908.6|93916.9|93891.9|93951.1|93913.2|93915.3|93878.1|45
1651667280000|2022-05-04 12:28:00|93918.2|93893.2|93927|93877|93931.9|93893.2|93918.2|93876.7|59
1651667290000|2022-05-04 12:28:10|93926.9|93876.9|93913.6|93863.6|93928.3|93882.5|93901.8|93863.5|54
1651667300000|2022-05-04 12:28:20|93914|93864|93891.2|93841.2|93917.5|93880.6|93891.2|93841.2|41
1651667310000|2022-05-04 12:28:30|93889.4|93839.4|93897|93847|93898.8|93848.8|93884.5|93834.5|69
1651667320000|2022-05-04 12:28:40|93896.8|93846.8|93891.9|93841.9|93899.1|93849.1|93891|93841|56
1651667330000|2022-05-04 12:28:50|93890.7|93840.7|93885.6|93835.6|93893.4|93848.6|93870.6|93832.9|56
1651667340000|2022-05-04 12:29:00|93887.5|93837.5|93877|93852|93892|93852|93875.6|93832.6|66
1651667350000|2022-05-04 12:29:10|93876.6|93851.6|93887.1|93837.1|93900.3|93857.3|93871.6|93836.3|51
1651667360000|2022-05-04 12:29:20|93887|93837|93886|93836|93887.2|93837.2|93884.4|93834.4|45
1651667370000|2022-05-04 12:29:30|93886.2|93836.2|93883.6|93833.6|93891.9|93841.9|93883.6|93833.6|49
1651667380000|2022-05-04 12:29:40|93885.3|93835.3|93881.4|93831.4|93886|93836|93879.1|93829.1|49
1651667390000|2022-05-04 12:29:50|93880.9|93830.9|93884.4|93834.4|93884.7|93834.7|93880.7|93830.7|28
1651667400000|2022-05-04 12:30:00|93888.2|93838.2|93891.3|93841.3|93892.7|93842.7|93882.6|93832.6|59
1651667410000|2022-05-04 12:30:10|93891.8|93841.8|93886.3|93836.3|93892.6|93842.6|93885|93835|54
1651667420000|2022-05-04 12:30:20|93886.7|93836.7|93874.7|93824.7|93887.6|93837.6|93874.4|93824.4|53
1651667430000|2022-05-04 12:30:30|93874.3|93824.3|93878.5|93828.5|93882.7|93832.7|93872.9|93822.9|58
1651667440000|2022-05-04 12:30:40|93879.5|93829.5|93875.4|93825.4|93881.3|93831.3|93873.9|93823.9|61
1651667450000|2022-05-04 12:30:50|93879.9|93829.9|93838.4|93788.4|93880.3|93830.3|93833.8|93783.8|74
1651667460000|2022-05-04 12:31:00|93838.1|93788.1|93856.9|93806.9|93859.1|93809.1|93837.4|93787.4|62
1651667470000|2022-05-04 12:31:10|93857.3|93807.3|93864.3|93814.3|93865.3|93815.3|93857.3|93807.3|49
1651667480000|2022-05-04 12:31:20|93864.1|93814.1|93854|93804|93865.1|93815.1|93852.4|93802.4|64
1651667490000|2022-05-04 12:31:30|93853.8|93803.8|93852|93802|93855.6|93805.6|93850.5|93800.5|53
1651667500000|2022-05-04 12:31:40|93851.8|93801.8|93857.4|93807.4|93861.3|93811.3|93851.8|93801.8|50
1651667510000|2022-05-04 12:31:50|93856.6|93806.6|93860.1|93810.1|93860.1|93810.1|93856.3|93806.3|46
1651667520000|2022-05-04 12:32:00|93859.1|93809.1|93857.3|93807.3|93865.2|93825.2|93842.6|93804.3|48
1651667530000|2022-05-04 12:32:10|93857|93807|93858.1|93808.1|93859.4|93809.4|93856.8|93806.8|29
1651667540000|2022-05-04 12:32:20|93858|93808|93856|93806|93859.7|93809.7|93854.2|93804.2|28
1651667550000|2022-05-04 12:32:30|93856.3|93806.3|93861.4|93811.4|93861.6|93811.6|93856.3|93806.3|26
1651667560000|2022-05-04 12:32:40|93863.1|93813.1|93848.3|93798.3|93863.1|93824.2|93839.8|93797.3|44
1651667570000|2022-05-04 12:32:50|93848.9|93798.9|93846.4|93796.4|93849|93799|93844.5|93794.5|26
1651667580000|2022-05-04 12:33:00|93846.3|93796.3|93845|93795|93847.9|93797.9|93843.3|93793.3|37
1651667590000|2022-05-04 12:33:10|93840.3|93790.3|93818.7|93793.7|93840.3|93796.7|93816|93777.9|43
1651667600000|2022-05-04 12:33:20|93818.4|93793.4|93825.9|93775.9|93830.7|93794|93814.4|93775.4|51
1651667610000|2022-05-04 12:33:30|93826|93776|93820.6|93795.6|93828.6|93795.9|93813.6|93775.9|49
1651667620000|2022-05-04 12:33:40|93833.2|93783.2|93851|93801|93852.5|93813|93824.8|93780.2|53
1651667630000|2022-05-04 12:33:50|93847.5|93797.5|93860.4|93810.4|93861|93824.4|93841.5|93797.5|44
1651667640000|2022-05-04 12:34:00|93860.2|93810.2|93843.8|93818.8|93860.4|93820.2|93838.6|93800|51
1651667650000|2022-05-04 12:34:10|93842.9|93817.9|93858.2|93808.2|93859.8|93819.5|93841.9|93802.5|50
1651667660000|2022-05-04 12:34:20|93858.9|93808.9|93848|93798|93859.2|93809.9|93832.6|93793.4|55
1651667670000|2022-05-04 12:34:30|93847.6|93797.6|93863.1|93813.1|93864.3|93814.3|93846.1|93796.1|51
1651667680000|2022-05-04 12:34:40|93863.5|93813.5|93863.1|93813.1|93864.2|93814.2|93861.2|93811.2|46
1651667690000|2022-05-04 12:34:50|93863.8|93813.8|93864.6|93814.6|93871.3|93821.3|93862.6|93812.6|51
1651667700000|2022-05-04 12:35:00|93864.3|93814.3|93875.6|93825.6|93876.3|93826.3|93864.3|93814.3|44
1651667710000|2022-05-04 12:35:10|93875.1|93825.1|93877.9|93827.9|93879.7|93829.7|93874.8|93824.8|50
1651667720000|2022-05-04 12:35:20|93878.3|93828.3|93870|93820|93889.9|93839.9|93869.7|93819.7|61
1651667730000|2022-05-04 12:35:30|93869.2|93819.2|93877.5|93827.5|93880.2|93830.2|93855.3|93805.3|65
1651667740000|2022-05-04 12:35:40|93877.3|93827.3|93884.3|93834.3|93888.8|93838.8|93876.9|93826.9|53
1651667750000|2022-05-04 12:35:50|93884.5|93834.5|93875.8|93825.8|93884.5|93834.5|93874.6|93824.6|42
1651667760000|2022-05-04 12:36:00|93875.3|93825.3|93875.5|93825.5|93879|93829|93875.3|93825.3|28
1651667770000|2022-05-04 12:36:10|93875.8|93825.8|93877.7|93827.7|93878.6|93828.6|93875.6|93825.6|25
1651667780000|2022-05-04 12:36:20|93878.1|93828.1|93879|93829|93881.1|93831.1|93878.1|93828.1|34
1651667790000|2022-05-04 12:36:30|93878.9|93828.9|93868.1|93818.1|93879.1|93829.1|93868.1|93818.1|29
1651667800000|2022-05-04 12:36:40|93866.8|93816.8|93867.3|93817.3|93868|93830.7|93854.1|93816.2|32
1651667810000|2022-05-04 12:36:50|93867.2|93817.2|93847.4|93797.4|93867.2|93817.2|93847.4|93797.4|48
1651667820000|2022-05-04 12:37:00|93847.6|93797.6|93829.6|93779.6|93847.6|93797.6|93829.4|93779.4|58
1651667830000|2022-05-04 12:37:10|93830.4|93780.4|93820.8|93770.8|93831.2|93781.2|93819.8|93769.8|60
1651667840000|2022-05-04 12:37:20|93820.5|93770.5|93799.8|93749.8|93820.5|93770.5|93787.5|93749.8|50
1651667850000|2022-05-04 12:37:30|93800.1|93750.1|93800.2|93750.2|93802.6|93760.6|93785.1|93747.2|43
1651667860000|2022-05-04 12:37:40|93799.1|93749.1|93769.6|93719.6|93800.6|93764|93769.6|93719.6|61
1651667870000|2022-05-04 12:37:50|93769.8|93719.8|93762.6|93712.6|93772.1|93734.4|93749.8|93711.1|57
1651667880000|2022-05-04 12:38:00|93763.6|93713.6|93770|93720|93771.7|93731.2|93751|93713.1|47
1651667890000|2022-05-04 12:38:10|93770.1|93720.1|93782.7|93732.7|93782.9|93747|93758.8|93720.1|51
1651667900000|2022-05-04 12:38:20|93782.9|93732.9|93767.4|93742.4|93783.1|93744.2|93767.1|93730|45
1651667910000|2022-05-04 12:38:30|93767.3|93742.3|93768.7|93718.7|93779.3|93742.3|93755.6|93715.6|37
1651667920000|2022-05-04 12:38:40|93768.6|93718.6|93768.5|93718.5|93772.4|93722.4|93766.1|93716.1|45
1651667930000|2022-05-04 12:38:50|93768.7|93718.7|93774.3|93749.3|93789.3|93754.2|93751.7|93713.8|57
1651667940000|2022-05-04 12:39:00|93787.8|93737.8|93790.9|93740.9|93792.1|93755.9|93771.4|93734.5|50
1651667950000|2022-05-04 12:39:10|93775.9|93750.9|93793.2|93743.2|93793.2|93754.6|93775.1|93739.2|55
1651667960000|2022-05-04 12:39:20|93798.4|93748.4|93804.1|93754.1|93804.6|93767.8|93788.8|93748.4|43
1651667970000|2022-05-04 12:39:30|93803.1|93753.1|93794.7|93769.7|93808.8|93771.7|93789.2|93745.6|55
1651667980000|2022-05-04 12:39:40|93795.1|93770.1|93802.7|93752.7|93808.5|93771.1|93793.9|93752.3|46
1651667990000|2022-05-04 12:39:50|93802.6|93752.6|93791.5|93741.5|93807.4|93770.3|93779.6|93738.5|57
1651668000000|2022-05-04 12:40:00|93789.8|93739.8|93794.9|93744.9|93801.2|93758.5|93771.6|93736.6|59
1651668010000|2022-05-04 12:40:10|93795.2|93745.2|93776|93751|93795.9|93755.8|93771.5|93739.5|48
1651668020000|2022-05-04 12:40:20|93774.7|93749.7|93754.9|93704.9|93795.1|93757.9|93753.1|93703.1|65
1651668030000|2022-05-04 12:40:30|93756.1|93706.1|93767.1|93717.1|93768.7|93718.7|93756.1|93706.1|54
1651668040000|2022-05-04 12:40:40|93767|93717|93767.6|93742.6|93781.5|93742.8|93767|93717|59
1651668050000|2022-05-04 12:40:50|93767.8|93742.8|93766.9|93741.9|93779.3|93743.4|93765.5|93726.7|35
1651668060000|2022-05-04 12:41:00|93766.7|93741.7|93760.7|93735.7|93772.4|93742.9|93759.8|93722.1|43
1651668070000|2022-05-04 12:41:10|93759.9|93734.9|93747.9|93722.9|93763.3|93737.2|93747.1|93705.7|49
1651668080000|2022-05-04 12:41:20|93747.1|93722.1|93762.2|93712.2|93763.2|93726.6|93746.4|93708.5|46
1651668090000|2022-05-04 12:41:30|93758.8|93733.8|93825.7|93775.7|93828.9|93778.9|93758.8|93730.6|66
1651668100000|2022-05-04 12:41:40|93826.7|93776.7|93844.4|93794.4|93850.3|93800.3|93826.5|93776.5|64
1651668110000|2022-05-04 12:41:50|93845.3|93795.3|93850.8|93800.8|93857.2|93815.6|93828.7|93792.9|44
1651668120000|2022-05-04 12:42:00|93850.7|93800.7|93851.6|93801.6|93853.8|93803.8|93846.4|93796.4|53
1651668130000|2022-05-04 12:42:10|93851.5|93801.5|93855|93805|93858.6|93812.7|93836.8|93798.9|56
1651668140000|2022-05-04 12:42:20|93854|93804|93837.6|93787.6|93856.4|93810.1|93817.2|93781.2|66
1651668150000|2022-05-04 12:42:30|93837.7|93787.7|93836.8|93786.8|93852.6|93810.1|93823|93784.9|61
1651668160000|2022-05-04 12:42:40|93838.1|93788.1|93849.1|93799.1|93851.6|93810|93830.3|93783.9|59
1651668170000|2022-05-04 12:42:50|93848.8|93798.8|93866.7|93816.7|93868|93830.2|93836.9|93796.3|61
1651668180000|2022-05-04 12:43:00|93866.6|93816.6|93846.9|93821.9|93869.2|93832.3|93846.9|93810.4|56
1651668190000|2022-05-04 12:43:10|93858.8|93808.8|93820.7|93770.7|93858.8|93817.8|93819.4|93769.4|73
1651668200000|2022-05-04 12:43:20|93819.8|93769.8|93850.4|93800.4|93850.4|93810.3|93812.4|93769.8|64
1651668210000|2022-05-04 12:43:30|93837.6|93812.6|93838.3|93788.3|93858.3|93816|93825.1|93787.9|68
1651668220000|2022-05-04 12:43:40|93834.3|93784.3|93837.7|93787.7|93839.2|93789.2|93822|93772|63
1651668230000|2022-05-04 12:43:50|93837.8|93787.8|93841.2|93791.2|93846.9|93797.1|93820.4|93783.4|58
1651668240000|2022-05-04 12:44:00|93841.5|93791.5|93869.3|93819.3|93869.3|93819.3|93827.7|93789.6|58
1651668250000|2022-05-04 12:44:10|93868.3|93818.3|93854.4|93829.4|93869.1|93829.7|93853.6|93816.7|56
1651668260000|2022-05-04 12:44:20|93854.3|93829.3|93791|93741|93867.6|93833.4|93791|93741|64
1651668270000|2022-05-04 12:44:30|93791.5|93741.5|93811.9|93761.9|93818.1|93768.1|93790.7|93740.7|61
1651668280000|2022-05-04 12:44:40|93812|93762|93820.7|93770.7|93822.2|93784.7|93804|93762|51
1651668290000|2022-05-04 12:44:50|93821.1|93771.1|93816.5|93791.5|93831.6|93797.8|93814.5|93770.9|59
1651668300000|2022-05-04 12:45:00|93815.5|93790.5|93817.8|93767.8|93828.8|93791.6|93780.2|93740|66
1651668310000|2022-05-04 12:45:10|93817.4|93767.4|93803.1|93753.1|93817.4|93777.7|93788.8|93752.1|58
1651668320000|2022-05-04 12:45:20|93803|93753|93781.2|93756.2|93810.5|93771.9|93780.3|93731.1|68
1651668330000|2022-05-04 12:45:30|93781.7|93756.7|93798.1|93773.1|93810.6|93775|93781.7|93746.6|69
1651668340000|2022-05-04 12:45:40|93797.2|93772.2|93798.9|93773.9|93813.1|93775.4|93795.3|93760.7|53
1651668350000|2022-05-04 12:45:50|93797.8|93772.8|93791.1|93766.1|93806.8|93774.8|93785.1|93747.4|49
1651668360000|2022-05-04 12:46:00|93790.7|93765.7|93798.8|93748.8|93805.6|93773.2|93771.9|93736.1|67
1651668370000|2022-05-04 12:46:10|93799.1|93749.1|93811.8|93786.8|93822.1|93787.8|93788.9|93747.7|67
1651668380000|2022-05-04 12:46:20|93812.5|93787.5|93816|93791|93829.8|93794.9|93806|93764.8|60
1651668390000|2022-05-04 12:46:30|93818.2|93793.2|93831.4|93781.4|93838.8|93797.6|93818.2|93779.1|45
1651668400000|2022-05-04 12:46:40|93831.6|93781.6|93830.7|93780.7|93832.2|93794.3|93804.7|93773.1|63
1651668410000|2022-05-04 12:46:50|93831.2|93781.2|93825.4|93800.4|93840.3|93800.4|93812.8|93777.5|57
1651668420000|2022-05-04 12:47:00|93823.5|93798.5|93844.3|93794.3|93850.5|93806.8|93819.2|93782.1|73
1651668430000|2022-05-04 12:47:10|93844|93794|93871.5|93821.5|93874.2|93836.2|93842.6|93792.6|65
1651668440000|2022-05-04 12:47:20|93871.7|93821.7|93863.3|93813.3|93873.8|93829.4|93851.4|93813.3|55
1651668450000|2022-05-04 12:47:30|93863.2|93813.2|93834.9|93809.9|93863.2|93818.3|93834.9|93795.9|66
1651668460000|2022-05-04 12:47:40|93834.6|93809.6|93835.5|93785.5|93843.6|93809.7|93823.3|93784.6|56
1651668470000|2022-05-04 12:47:50|93835.7|93785.7|93838.8|93788.8|93839.2|93789.2|93835.3|93785.3|61
1651668480000|2022-05-04 12:48:00|93838.7|93788.7|93842.2|93792.2|93842.8|93805.4|93828.6|93787|50
1651668490000|2022-05-04 12:48:10|93842|93792|93837.9|93787.9|93843.7|93801.9|93823.2|93787|49
1651668500000|2022-05-04 12:48:20|93837.5|93787.5|93843.5|93818.5|93849.3|93819.5|93833.3|93786.6|58
1651668510000|2022-05-04 12:48:30|93843.1|93818.1|93851|93826|93858.7|93826|93843.1|93804.9|52
1651668520000|2022-05-04 12:48:40|93851.7|93826.7|93874|93824|93874.3|93836.5|93850.7|93814.9|60
1651668530000|2022-05-04 12:48:50|93860|93835|93858.4|93833.4|93868.8|93835|93852.6|93815.5|52
1651668540000|2022-05-04 12:49:00|93856.9|93831.9|93870.5|93845.5|93880.8|93845.5|93856.9|93822.6|61
1651668550000|2022-05-04 12:49:10|93871.2|93846.2|93884.4|93834.4|93884.4|93847.8|93864.4|93830.9|55
1651668560000|2022-05-04 12:49:20|93872.3|93847.3|93883.6|93833.6|93883.6|93847.7|93868.3|93828.8|51
1651668570000|2022-05-04 12:49:30|93869.4|93844.4|93876.9|93851.9|93890.8|93853.7|93867.5|93830.2|43
1651668580000|2022-05-04 12:49:40|93876.3|93851.3|93887|93862|93899.1|93862.1|93876.3|93846.2|46
1651668590000|2022-05-04 12:49:50|93887.5|93862.5|93878.3|93853.3|93899.8|93862.5|93875.7|93838.5|54
1651668600000|2022-05-04 12:50:00|93878.4|93853.4|93871|93846|93896.6|93861.6|93870.4|93836.9|58
1651668610000|2022-05-04 12:50:10|93870.7|93845.7|93872.7|93847.7|93884.2|93848|93870.4|93833.2|50
1651668620000|2022-05-04 12:50:20|93872.3|93847.3|93857.5|93832.5|93872.8|93847.8|93853.4|93828.4|59
1651668630000|2022-05-04 12:50:30|93857|93832|93860.1|93835.1|93860.6|93835.6|93850.7|93825.7|56
1651668640000|2022-05-04 12:50:40|93860|93835|93853.1|93828.1|93873.3|93837.3|93853.1|93822.7|47
1651668650000|2022-05-04 12:50:50|93853.2|93828.2|93863.3|93838.3|93873.6|93839.7|93851.3|93823.5|57
1651668660000|2022-05-04 12:51:00|93863.6|93838.6|93862.5|93837.5|93863.6|93838.6|93860.5|93835.5|37
1651668670000|2022-05-04 12:51:10|93862.4|93837.4|93901.5|93851.5|93914.1|93877.5|93860.1|93835.1|58
1651668680000|2022-05-04 12:51:20|93901.9|93851.9|93882.8|93857.8|93901.9|93867.6|93882.8|93851.1|44
1651668690000|2022-05-04 12:51:30|93884.5|93859.5|93894.2|93844.2|93894.2|93859.5|93877|93839.4|52
1651668700000|2022-05-04 12:51:40|93895.5|93845.5|93886.6|93861.6|93901|93862.6|93877|93841.9|59
1651668710000|2022-05-04 12:51:50|93888.4|93863.4|93879.7|93854.7|93890.2|93864.1|93878.3|93838.8|51
1651668720000|2022-05-04 12:52:00|93880.1|93855.1|93883|93858|93883.5|93858.5|93880.1|93855.1|38
1651668730000|2022-05-04 12:52:10|93883.1|93858.1|93849.1|93824.1|93883.1|93858.1|93849.1|93811.5|56
1651668740000|2022-05-04 12:52:20|93850.4|93825.4|93866|93816|93866.5|93829.3|93829.6|93790|72
1651668750000|2022-05-04 12:52:30|93866.8|93816.8|93864|93814|93866.9|93828.4|93853.4|93810.7|65
1651668760000|2022-05-04 12:52:40|93863.6|93813.6|93859.6|93834.6|93876.7|93841.7|93850.2|93811.5|64
1651668770000|2022-05-04 12:52:50|93863|93838|93868.6|93818.6|93874.2|93838|93853.7|93809.7|59
1651668780000|2022-05-04 12:53:00|93870|93820|93878.8|93828.8|93881.2|93834.2|93859.2|93818.7|65
1651668790000|2022-05-04 12:53:10|93879.2|93829.2|93878|93828|93882.8|93843.1|93863.6|93825.4|63
1651668800000|2022-05-04 12:53:20|93878.7|93828.7|93855.1|93830.1|93881.8|93843.2|93850.4|93812.8|59
1651668810000|2022-05-04 12:53:30|93855.2|93830.2|93851.6|93826.6|93856.8|93831.8|93848.9|93823.9|46
1651668820000|2022-05-04 12:53:40|93852.1|93827.1|93853.1|93828.1|93853.5|93828.5|93852|93827|24
1651668830000|2022-05-04 12:53:50|93853|93828|93847|93822|93857.1|93828|93845.1|93807.1|53
1651668840000|2022-05-04 12:54:00|93846.7|93821.7|93853|93803|93854.1|93823.2|93829.3|93792.4|68
1651668850000|2022-05-04 12:54:10|93853.1|93803.1|93861.7|93811.7|93861.7|93819|93820.4|93781.4|64
1651668860000|2022-05-04 12:54:20|93862.1|93812.1|93849.6|93824.6|93866.6|93828.4|93849.6|93812.1|56
1651668870000|2022-05-04 12:54:30|93861.7|93811.7|93846|93821|93862.9|93823|93844.5|93808.8|40
1651668880000|2022-05-04 12:54:40|93845.9|93820.9|93851.6|93826.6|93868.2|93831.3|93845.6|93817.1|55
1651668890000|2022-05-04 12:54:50|93851.4|93826.4|93845.7|93820.7|93859.9|93827.2|93842.8|93805.6|49
1651668900000|2022-05-04 12:55:00|93845.9|93820.9|93835.2|93810.2|93854.7|93820.9|93834.9|93803|48
1651668910000|2022-05-04 12:55:10|93835.3|93810.3|93840.3|93815.3|93854.1|93819.9|93835|93800.3|55
1651668920000|2022-05-04 12:55:20|93840|93815|93843.6|93818.6|93855.6|93819.5|93840|93803.3|56
1651668930000|2022-05-04 12:55:30|93843.3|93818.3|93859.3|93809.3|93859.4|93825.5|93842.6|93806.6|55
1651668940000|2022-05-04 12:55:40|93859.1|93809.1|93848.6|93823.6|93861.6|93825.2|93842.1|93803.1|46
1651668950000|2022-05-04 12:55:50|93848.3|93823.3|93871.7|93821.7|93871.9|93833|93848.3|93820.8|52
1651668960000|2022-05-04 12:56:00|93860.4|93835.4|93858.2|93833.2|93872.4|93838.6|93857.1|93820.3|47
1651668970000|2022-05-04 12:56:10|93860.1|93835.1|93880.3|93830.3|93880.3|93844.3|93859.4|93829.3|44
1651668980000|2022-05-04 12:56:20|93880.1|93830.1|93888.3|93838.3|93890.8|93859.1|93865.1|93825.8|63
1651668990000|2022-05-04 12:56:30|93888.8|93838.8|93896.3|93846.3|93898.6|93848.6|93888|93838|53
1651669000000|2022-05-04 12:56:40|93895.7|93845.7|93892.4|93842.4|93904.9|93863.9|93881.8|93842.4|58
1651669010000|2022-05-04 12:56:50|93892.3|93842.3|93890.7|93840.7|93892.4|93842.4|93889.5|93839.5|37
1651669020000|2022-05-04 12:57:00|93890.6|93840.6|93872.8|93822.8|93890.8|93842.1|93862.2|93821.4|61
1651669030000|2022-05-04 12:57:10|93871.6|93821.6|93867.3|93817.3|93871.6|93828.9|93852.2|93813.7|55
1651669040000|2022-05-04 12:57:20|93866.9|93816.9|93868.9|93818.9|93869.8|93819.8|93865.4|93815.4|43
1651669050000|2022-05-04 12:57:30|93868.5|93818.5|93878.9|93828.9|93883.1|93843.7|93858.2|93817.7|53
1651669060000|2022-05-04 12:57:40|93876.1|93826.1|93874.1|93849.1|93889.5|93854.8|93869|93826.1|30
1651669070000|2022-05-04 12:57:50|93873.1|93848.1|93875.4|93850.4|93894.4|93859.1|93873.1|93842.5|62
1651669080000|2022-05-04 12:58:00|93874|93849|93892|93842|93892|93853.6|93866.2|93829.5|53
1651669090000|2022-05-04 12:58:10|93881.1|93856.1|93859.8|93834.8|93895.7|93858.1|93857.8|93817.8|62
1651669100000|2022-05-04 12:58:20|93860.3|93835.3|93874.2|93824.2|93875.9|93838.8|93858.3|93820.5|54
1651669110000|2022-05-04 12:58:30|93873.8|93823.8|93870.2|93820.2|93874.5|93837.8|93859.5|93818.5|48
1651669120000|2022-05-04 12:58:40|93869.5|93819.5|93872.3|93822.3|93872.3|93833.3|93848.8|93810.5|56
1651669130000|2022-05-04 12:58:50|93873.4|93823.4|93857.7|93807.7|93873.4|93828.5|93843.9|93806.7|48
1651669140000|2022-05-04 12:59:00|93857|93807|93848.6|93798.6|93857.2|93817.7|93828.2|93788|45
1651669150000|2022-05-04 12:59:10|93848|93798|93855.7|93805.7|93856.6|93806.6|93848|93798|42
1651669160000|2022-05-04 12:59:20|93855.6|93805.6|93857.2|93807.2|93860.9|93824.5|93848.1|93804.4|48
1651669170000|2022-05-04 12:59:30|93857.7|93807.7|93845.1|93820.1|93858.8|93820.5|93844.3|93805.3|42
1651669180000|2022-05-04 12:59:40|93845.4|93820.4|93862.9|93812.9|93863.7|93824.8|93845.4|93809.7|45
1651669190000|2022-05-04 12:59:50|93862.1|93812.1|93849.7|93799.7|93862.7|93821.7|93845.3|93799.7|35
1651669200000|2022-05-04 13:00:00|93850.7|93800.7|93834.3|93784.3|93855.6|93805.6|93831.9|93781.9|58
1651669210000|2022-05-04 13:00:10|93835.9|93785.9|93839.3|93814.3|93851.9|93815.5|93835.8|93785.8|65
1651669220000|2022-05-04 13:00:20|93838.5|93813.5|93844.4|93794.4|93849.4|93813.5|93834.9|93791.9|51
1651669230000|2022-05-04 13:00:30|93844.5|93794.5|93847.2|93797.2|93849|93799|93841.9|93791.9|59
1651669240000|2022-05-04 13:00:40|93847|93797|93847.8|93797.8|93848.5|93798.5|93841.6|93791.6|66
1651669250000|2022-05-04 13:00:50|93847.2|93797.2|93844.8|93794.8|93848.2|93798.2|93843.7|93793.7|47
1651669260000|2022-05-04 13:01:00|93845.5|93795.5|93827.2|93802.2|93845.9|93808.5|93826.7|93789.2|57
1651669270000|2022-05-04 13:01:10|93827.4|93802.4|93822.4|93797.4|93837.8|93803.1|93822.2|93783.4|58
1651669280000|2022-05-04 13:01:20|93822.8|93797.8|93824|93799|93834.6|93803.9|93811|93782.8|54
1651669290000|2022-05-04 13:01:30|93823.9|93798.9|93833.9|93808.9|93834.6|93809.6|93823.9|93798.9|53
1651669300000|2022-05-04 13:01:40|93833.6|93808.6|93814.8|93764.8|93833.6|93808.6|93814.8|93764.8|53
1651669310000|2022-05-04 13:01:50|93815.3|93765.3|93795|93745|93815.4|93774.4|93794.5|93744.5|70
1651669320000|2022-05-04 13:02:00|93795.1|93745.1|93782.2|93757.2|93803.1|93764.1|93782.2|93745.1|55
1651669330000|2022-05-04 13:02:10|93783.1|93758.1|93786.7|93761.7|93799.1|93762|93779.8|93744.9|32
1651669340000|2022-05-04 13:02:20|93786.5|93761.5|93800|93750|93800.6|93762.5|93784.9|93749.6|27
1651669350000|2022-05-04 13:02:30|93799.6|93749.6|93785.9|93760.9|93799.7|93764.3|93785.9|93748.5|31
1651669360000|2022-05-04 13:02:40|93786.1|93761.1|93784.9|93759.9|93797.6|93764.8|93784.9|93747.6|34
1651669370000|2022-05-04 13:02:50|93785.2|93760.2|93792.6|93742.6|93806.7|93765.4|93782.8|93738.2|65
1651669380000|2022-05-04 13:03:00|93792.9|93742.9|93797|93747|93802.7|93752.7|93792.3|93742.3|48
1651669390000|2022-05-04 13:03:10|93796.7|93746.7|93799.9|93749.9|93805.1|93755.1|93796.7|93746.7|47
1651669400000|2022-05-04 13:03:20|93799.4|93749.4|93809.1|93759.1|93812.4|93771.5|93794.5|93744.5|57
1651669410000|2022-05-04 13:03:30|93810.5|93760.5|93807.1|93757.1|93810.5|93760.5|93802.4|93752.4|44
1651669420000|2022-05-04 13:03:40|93807.4|93757.4|93808.5|93758.5|93809.1|93759.1|93804.6|93754.6|28
1651669430000|2022-05-04 13:03:50|93809|93759|93813.7|93763.7|93813.7|93763.7|93808.1|93758.1|38
1651669440000|2022-05-04 13:04:00|93813.3|93763.3|93805.2|93755.2|93816.5|93767.8|93792.8|93754.5|50
1651669450000|2022-05-04 13:04:10|93805.9|93755.9|93793.3|93768.3|93809.1|93768.3|93790.4|93752.7|51
1651669460000|2022-05-04 13:04:20|93797.1|93772.1|93806.3|93756.3|93812|93774.8|93792.1|93752.6|59
1651669470000|2022-05-04 13:04:30|93798.2|93748.2|93801|93751|93813.5|93774.1|93798.2|93748.2|63
1651669480000|2022-05-04 13:04:40|93800.8|93750.8|93791.8|93741.8|93801.4|93751.4|93777.4|93727.4|67
1651669490000|2022-05-04 13:04:50|93787.5|93737.5|93769.3|93719.3|93798.1|93748.1|93769.3|93719.3|73
1651669500000|2022-05-04 13:05:00|93770.6|93720.6|93779.4|93729.4|93780.7|93730.7|93770|93720|60
1651669510000|2022-05-04 13:05:10|93779|93729|93752.5|93702.5|93781|93731|93748.5|93698.5|62
1651669520000|2022-05-04 13:05:20|93752.6|93702.6|93761.7|93711.7|93763.8|93713.8|93732.6|93682.6|71
1651669530000|2022-05-04 13:05:30|93761.4|93711.4|93754.8|93704.8|93762.7|93712.7|93751.4|93701.4|59
1651669540000|2022-05-04 13:05:40|93753.9|93703.9|93757.9|93707.9|93776.9|93726.9|93753.9|93703.9|72
1651669550000|2022-05-04 13:05:50|93756.6|93706.6|93754.5|93704.5|93759.8|93709.8|93752.6|93702.6|65
1651669560000|2022-05-04 13:06:00|93750.7|93700.7|93738.8|93688.8|93755|93715|93732.7|93682.7|58
1651669570000|2022-05-04 13:06:10|93738.6|93688.6|93740.2|93690.2|93740.6|93690.6|93736.8|93686.8|38
1651669580000|2022-05-04 13:06:20|93740|93690|93743.2|93693.2|93745.1|93695.1|93739.4|93689.4|45
1651669590000|2022-05-04 13:06:30|93742.7|93692.7|93740.3|93690.3|93744|93694|93736.8|93686.8|41
1651669600000|2022-05-04 13:06:40|93738.7|93688.7|93755.8|93705.8|93760.9|93724.9|93738.4|93688.4|45
1651669610000|2022-05-04 13:06:50|93756.7|93706.7|93754.2|93704.2|93760.2|93710.2|93754.1|93704.1|48
1651669620000|2022-05-04 13:07:00|93754.4|93704.4|93753.5|93703.5|93755.4|93705.4|93749.8|93699.8|45
1651669630000|2022-05-04 13:07:10|93753.2|93703.2|93754|93704|93755|93717.7|93742.6|93701.5|42
1651669640000|2022-05-04 13:07:20|93753.1|93703.1|93752.2|93702.2|93753.8|93703.8|93752.1|93702.1|20
1651669650000|2022-05-04 13:07:30|93752.6|93702.6|93724.4|93674.4|93752.6|93702.6|93722|93672|64
1651669660000|2022-05-04 13:07:40|93723.6|93673.6|93725.7|93675.7|93726|93676|93720.2|93670.2|43
1651669670000|2022-05-04 13:07:50|93726.2|93676.2|93702.9|93652.9|93726.2|93676.2|93700.8|93650.8|58
1651669680000|2022-05-04 13:08:00|93703|93653|93720.6|93670.6|93721.2|93671.2|93699.9|93649.9|50
1651669690000|2022-05-04 13:08:10|93720.5|93670.5|93732.2|93682.2|93735.1|93685.1|93720.5|93670.5|50
1651669700000|2022-05-04 13:08:20|93731.6|93681.6|93720.8|93670.8|93734.7|93684.7|93718.8|93668.8|49
1651669710000|2022-05-04 13:08:30|93720.4|93670.4|93724.5|93674.5|93725.4|93675.4|93717.8|93667.8|52
1651669720000|2022-05-04 13:08:40|93724.7|93674.7|93711.3|93661.3|93724.7|93676.4|93701.4|93661.2|63
1651669730000|2022-05-04 13:08:50|93711.2|93661.2|93705.8|93655.8|93711.9|93661.9|93698.6|93648.6|60
1651669740000|2022-05-04 13:09:00|93704.9|93654.9|93708.8|93658.8|93709.3|93659.3|93703.2|93653.2|51
1651669750000|2022-05-04 13:09:10|93708.2|93658.2|93715.1|93665.1|93718.2|93668.2|93708.2|93658.2|57
1651669760000|2022-05-04 13:09:20|93716.1|93666.1|93731.6|93681.6|93732.6|93682.6|93715.8|93665.8|62
1651669770000|2022-05-04 13:09:30|93733.6|93683.6|93728.4|93678.4|93736.3|93686.3|93726.9|93676.9|56
1651669780000|2022-05-04 13:09:40|93728.5|93678.5|93745.4|93695.4|93745.4|93695.4|93728.5|93678.5|60
1651669790000|2022-05-04 13:09:50|93745.6|93695.6|93757.8|93707.8|93758.4|93720.2|93745.2|93695.6|62
1651669800000|2022-05-04 13:10:00|93756.9|93706.9|93753.7|93703.7|93758.3|93708.3|93747.8|93697.8|60
1651669810000|2022-05-04 13:10:10|93753.8|93703.8|93764.6|93714.6|93765.4|93715.4|93745.4|93695.4|65
1651669820000|2022-05-04 13:10:20|93765.3|93715.3|93770.2|93720.2|93783.6|93733.6|93765.3|93715.3|65
1651669830000|2022-05-04 13:10:30|93769.9|93719.9|93765|93715|93769.9|93728.9|93753.5|93714.1|54
1651669840000|2022-05-04 13:10:40|93765.4|93715.4|93764.4|93714.4|93767|93724.4|93749.4|93711.4|40
1651669850000|2022-05-04 13:10:50|93764.2|93714.2|93767.2|93717.2|93768.1|93733.3|93752.3|93714.2|44
1651669860000|2022-05-04 13:11:00|93767.6|93717.6|93737.2|93687.2|93768|93718|93731.7|93686.7|59
1651669870000|2022-05-04 13:11:10|93737.5|93687.5|93739.8|93689.8|93740.2|93702.5|93726.6|93683|50
1651669880000|2022-05-04 13:11:20|93739.5|93689.5|93726.2|93701.2|93741.8|93701.2|93723.1|93685.2|40
1651669890000|2022-05-04 13:11:30|93725.3|93700.3|93747.9|93697.9|93750.8|93711.1|93725.3|93686.4|49
1651669900000|2022-05-04 13:11:40|93747.7|93697.7|93733.9|93683.9|93747.7|93707.4|93730.8|93682.7|44
1651669910000|2022-05-04 13:11:50|93733.6|93683.6|93726.4|93676.4|93734.6|93695.2|93720.1|93674.3|42
1651669920000|2022-05-04 13:12:00|93726.1|93676.1|93722|93672|93726.8|93689.2|93713.6|93672|57
1651669930000|2022-05-04 13:12:10|93722.7|93672.7|93736.9|93686.9|93737.3|93698.9|93709.5|93671.8|55
1651669940000|2022-05-04 13:12:20|93736.8|93686.8|93724.1|93674.1|93737.4|93700.8|93715.5|93674.1|55
1651669950000|2022-05-04 13:12:30|93724.4|93674.4|93715.3|93665.3|93728.7|93684.4|93709.2|93664.8|68
1651669960000|2022-05-04 13:12:40|93715.5|93665.5|93708.3|93658.3|93719.3|93682.3|93693.7|93656|61
1651669970000|2022-05-04 13:12:50|93708.8|93658.8|93712|93662|93714.7|93676.7|93700.4|93656.3|58
1651669980000|2022-05-04 13:13:00|93714.6|93664.6|93699.1|93674.1|93715.4|93678.4|93698.4|93659.4|61
1651669990000|2022-05-04 13:13:10|93699.2|93674.2|93722.6|93672.6|93724|93686|93699.2|93661.8|68
1651670000000|2022-05-04 13:13:20|93722.7|93672.7|93711.1|93661.1|93722.7|93680.5|93702.2|93660.2|69
1651670010000|2022-05-04 13:13:30|93710.3|93660.3|93707|93657|93713.2|93663.2|93705.3|93655.3|68
1651670020000|2022-05-04 13:13:40|93708|93658|93702.1|93652.1|93710.2|93673.7|93686.6|93645.8|70
1651670030000|2022-05-04 13:13:50|93702.6|93652.6|93694.6|93644.6|93706.4|93660.7|93685.7|93643.3|67
1651670040000|2022-05-04 13:14:00|93694.9|93644.9|93648.1|93598.1|93695.4|93645.4|93648.1|93598.1|67
1651670050000|2022-05-04 13:14:10|93646.9|93596.9|93638.5|93588.5|93650.2|93605.2|93623.2|93582.5|71
1651670060000|2022-05-04 13:14:20|93638.6|93588.6|93638.3|93588.3|93644.4|93603.9|93624.8|93586.5|62
1651670070000|2022-05-04 13:14:30|93637.6|93587.6|93639.5|93589.5|93643.8|93607|93626.4|93587.6|56
1651670080000|2022-05-04 13:14:40|93639.6|93589.6|93652.3|93602.3|93653.6|93603.6|93626.5|93589.1|53
1651670090000|2022-05-04 13:14:50|93652.5|93602.5|93653.8|93603.8|93655|93615.6|93636.5|93598.8|61
1651670100000|2022-05-04 13:15:00|93640.9|93615.9|93676.1|93626.1|93686.1|93647.3|93640.9|93608.5|59
1651670110000|2022-05-04 13:15:10|93662.3|93637.3|93667|93642|93680.6|93643.9|93661.5|93626.4|62
1651670120000|2022-05-04 13:15:20|93667.1|93642.1|93658.6|93608.6|93669.4|93642.1|93646.9|93607.5|62
1651670130000|2022-05-04 13:15:30|93648.6|93623.6|93648.1|93623.1|93661.7|93625.5|93643.9|93606.3|50
1651670140000|2022-05-04 13:15:40|93648.5|93623.5|93659.8|93609.8|93662.4|93624.3|93647|93607.7|48
1651670150000|2022-05-04 13:15:50|93658.7|93608.7|93651.6|93626.6|93661.3|93629.4|93645.5|93608.4|52
1651670160000|2022-05-04 13:16:00|93651.2|93626.2|93656|93631|93663.6|93631|93649.7|93613|44
1651670170000|2022-05-04 13:16:10|93656.4|93631.4|93681.9|93631.9|93682.3|93645.8|93656.4|93623.8|56
1651670180000|2022-05-04 13:16:20|93682.6|93632.6|93669.6|93644.6|93683|93647.3|93668.5|93631.4|53
1651670190000|2022-05-04 13:16:30|93670.1|93645.1|93669.1|93644.1|93674.8|93649.8|93668.5|93643.5|55
1651670200000|2022-05-04 13:16:40|93669.4|93644.4|93656.4|93631.4|93676.3|93644.9|93653.9|93618.3|49
1651670210000|2022-05-04 13:16:50|93656.1|93631.1|93652.1|93627.1|93666.1|93631.8|93649.3|93615.3|46
1651670220000|2022-05-04 13:17:00|93651.7|93626.7|93654.1|93629.1|93656|93631|93650.3|93625.3|42
1651670230000|2022-05-04 13:17:10|93659.9|93634.9|93683.2|93633.2|93683.3|93645.7|93659.9|93625|50
1651670240000|2022-05-04 13:17:20|93682.2|93632.2|93665.8|93640.8|93682.2|93646.4|93665.8|93631.2|33
1651670250000|2022-05-04 13:17:30|93665.6|93640.6|93670.2|93645.2|93671.5|93646.5|93664.6|93639.6|40
1651670260000|2022-05-04 13:17:40|93670.5|93645.5|93659.8|93634.8|93670.6|93645.6|93659.7|93634.7|33
1651670270000|2022-05-04 13:17:50|93661.2|93636.2|93661.5|93611.5|93668.5|93636.2|93656.5|93611.5|41
1651670280000|2022-05-04 13:18:00|93651.8|93626.8|93648.6|93623.6|93661.3|93630.2|93641.9|93605.1|63
1651670290000|2022-05-04 13:18:10|93650.3|93625.3|93661.8|93611.8|93661.8|93625.3|93637.9|93598.6|52
1651670300000|2022-05-04 13:18:20|93661.5|93611.5|93649.8|93624.8|93663.3|93626.2|93646|93608.8|58
1651670310000|2022-05-04 13:18:30|93649.4|93624.4|93669.5|93619.5|93676.2|93638.1|93649.4|93617.9|51
1651670320000|2022-05-04 13:18:40|93671.1|93621.1|93657.1|93607.1|93672|93634.2|93654.4|93605.2|56
1651670330000|2022-05-04 13:18:50|93657.2|93607.2|93627.7|93577.7|93658.4|93608.4|93613.4|93572.6|70
1651670340000|2022-05-04 13:19:00|93635.5|93585.5|93634.6|93584.6|93635.5|93585.5|93627.8|93577.8|62
1651670350000|2022-05-04 13:19:10|93634.5|93584.5|93641|93591|93643.3|93601.5|93625.7|93584.5|60
1651670360000|2022-05-04 13:19:20|93638.8|93588.8|93646.9|93596.9|93647.5|93598.8|93616.9|93581.4|58
1651670370000|2022-05-04 13:19:30|93634.6|93609.6|93671.7|93621.7|93671.7|93621.7|93629.8|93590.2|63
1651670380000|2022-05-04 13:19:40|93672|93622|93686|93636|93688.5|93641.7|93660.5|93620|62
1651670390000|2022-05-04 13:19:50|93686.4|93636.4|93688.8|93638.8|93688.8|93638.8|93685.9|93635.9|29
1651670400000|2022-05-04 13:20:00|93689.6|93639.6|93673.4|93623.4|93689.6|93653.4|93661.2|93620.5|59
1651670410000|2022-05-04 13:20:10|93673.6|93623.6|93656.8|93631.8|93675.4|93640.1|93656.6|93618.7|64
1651670420000|2022-05-04 13:20:20|93658.1|93633.1|93660.2|93610.2|93670.1|93633.1|93648.7|93609|62
1651670430000|2022-05-04 13:20:30|93660.1|93610.1|93655.9|93630.9|93667.5|93632.1|93647.9|93608.6|46
1651670440000|2022-05-04 13:20:40|93655.5|93630.5|93654.8|93629.8|93669.2|93632.6|93651.4|93610.1|67
1651670450000|2022-05-04 13:20:50|93659.3|93634.3|93656|93631|93667.3|93634.3|93651.1|93615.4|59
1651670460000|2022-05-04 13:21:00|93656.2|93631.2|93683.2|93633.2|93685.5|93645.8|93653.1|93628.1|54
1651670470000|2022-05-04 13:21:10|93681.1|93631.1|93672.3|93647.3|93682.9|93648.8|93667.1|93628.3|44
1651670480000|2022-05-04 13:21:20|93673.6|93648.6|93666.2|93641.2|93684.3|93649.9|93665.9|93631.3|52
1651670490000|2022-05-04 13:21:30|93666|93641|93657.6|93632.6|93679.3|93643.3|93656.4|93623.4|45
1651670500000|2022-05-04 13:21:40|93655.8|93630.8|93653.3|93628.3|93669.5|93630.8|93652.7|93613.2|50
1651670510000|2022-05-04 13:21:50|93653.4|93628.4|93678.6|93653.6|93692.4|93657.3|93652.3|93625.1|53
1651670520000|2022-05-04 13:22:00|93678.3|93653.3|93688.5|93663.5|93695.7|93663.5|93677.6|93645.5|49
1651670530000|2022-05-04 13:22:10|93689.3|93664.3|93666.8|93641.8|93691.9|93666.9|93666.8|93630.2|52
1651670540000|2022-05-04 13:22:20|93667.9|93642.9|93671.3|93646.3|93685.8|93649.1|93666|93628.2|58
1651670550000|2022-05-04 13:22:30|93672.8|93647.8|93667|93642|93683.3|93648.8|93660.8|93631.3|55
1651670560000|2022-05-04 13:22:40|93667.7|93642.7|93671|93646|93682.3|93647.2|93665.8|93623.3|45
1651670570000|2022-05-04 13:22:50|93671.2|93646.2|93667.6|93642.6|93671.7|93646.7|93667.2|93642.2|30
1651670580000|2022-05-04 13:23:00|93667|93642|93669.6|93644.6|93671.3|93646.3|93667|93642|38
1651670590000|2022-05-04 13:23:10|93669.7|93644.7|93669.4|93644.4|93669.8|93644.8|93669.1|93644.1|17
1651670600000|2022-05-04 13:23:20|93669.5|93644.5|93671.1|93646.1|93672.1|93647.1|93669.5|93644.5|35
1651670610000|2022-05-04 13:23:30|93671|93646|93671.3|93646.3|93675.3|93650.3|93664.6|93639.6|54
1651670620000|2022-05-04 13:23:40|93672.4|93647.4|93669|93644|93673.6|93648.6|93667.4|93642.4|65
1651670630000|2022-05-04 13:23:50|93669.4|93644.4|93674.6|93649.6|93688.4|93650.7|93668.6|93636.6|37
1651670640000|2022-05-04 13:24:00|93674|93649|93678.3|93653.3|93698.9|93660.5|93672.7|93646.9|44
1651670650000|2022-05-04 13:24:10|93678.8|93653.8|93684.9|93634.9|93685.8|93654.7|93674.1|93633.9|38
1651670660000|2022-05-04 13:24:20|93684.3|93634.3|93693.1|93643.1|93693.5|93652.7|93677.7|93634.3|37
1651670670000|2022-05-04 13:24:30|93692.8|93642.8|93691.4|93641.4|93692.8|93654.3|93676.9|93640.7|34
1651670680000|2022-05-04 13:24:40|93691.5|93641.5|93701|93651|93702|93664.7|93689.7|93641.1|33
1651670690000|2022-05-04 13:24:50|93701.2|93651.2|93679.7|93654.7|93701.3|93660.9|93679.6|93646.2|59
1651670700000|2022-05-04 13:25:00|93681|93656|93674.1|93649.1|93682|93657|93674|93649|59
1651670710000|2022-05-04 13:25:10|93672.6|93647.6|93680.1|93655.1|93680.1|93655.1|93671|93646|59
1651670720000|2022-05-04 13:25:20|93680.8|93655.8|93679.8|93654.8|93683.7|93658.7|93678.4|93653.4|59
1651670730000|2022-05-04 13:25:30|93680.3|93655.3|93744.7|93694.7|93746.6|93696.6|93678.8|93653.8|47
1651670740000|2022-05-04 13:25:40|93742.4|93692.4|93744.5|93694.5|93744.8|93706|93729|93690.6|49
1651670750000|2022-05-04 13:25:50|93745.1|93695.1|93733.4|93708.4|93746.8|93709.8|93732.6|93694.7|34
1651670760000|2022-05-04 13:26:00|93733.3|93708.3|93742.1|93717.1|93757.4|93717.4|93733.1|93695.2|42
1651670770000|2022-05-04 13:26:10|93742.6|93717.6|93740|93715|93753.1|93717.6|93738.8|93698.1|51
1651670780000|2022-05-04 13:26:20|93739.7|93714.7|93760.8|93710.8|93761.3|93722.9|93739.2|93701.6|45
1651670790000|2022-05-04 13:26:30|93763.3|93713.3|93758.6|93733.6|93772|93736.3|93751.6|93711.6|49
1651670800000|2022-05-04 13:26:40|93758.5|93733.5|93745.5|93720.5|93774.3|93737.5|93744.9|93707.8|64
1651670810000|2022-05-04 13:26:50|93745.7|93720.7|93748.6|93723.6|93761.2|93725.3|93743|93709.6|47
1651670820000|2022-05-04 13:27:00|93748.5|93723.5|93748.6|93723.6|93758.9|93724.9|93746.3|93708.9|23
1651670830000|2022-05-04 13:27:10|93749.1|93724.1|93749.6|93724.6|93762.4|93725.2|93749.1|93711.1|19
1651670840000|2022-05-04 13:27:20|93749.5|93724.5|93749|93724|93763.5|93725.9|93745.3|93713|32
1651670850000|2022-05-04 13:27:30|93749.6|93724.6|93752.3|93727.3|93752.5|93727.5|93748.3|93723.3|21
1651670860000|2022-05-04 13:27:40|93753.7|93728.7|93761.2|93736.2|93775.9|93743.5|93753.7|93717|31
1651670870000|2022-05-04 13:27:50|93760.8|93735.8|93772.1|93722.1|93775|93739.9|93758.5|93721.3|27
1651670880000|2022-05-04 13:28:00|93773|93723|93768.4|93718.4|93773|93736|93758.9|93718.4|30
1651670890000|2022-05-04 13:28:10|93768.1|93718.1|93759.4|93734.4|93772.6|93735|93757.9|93718.1|30
1651670900000|2022-05-04 13:28:20|93759.2|93734.2|93778|93728|93778.6|93736.8|93751.9|93718.5|39
1651670910000|2022-05-04 13:28:30|93777|93727|93765|93740|93777.5|93740.8|93760.2|93721.3|30
1651670920000|2022-05-04 13:28:40|93765.4|93740.4|93772.5|93747.5|93785.9|93748.1|93760.2|93719.7|39
1651670930000|2022-05-04 13:28:50|93776|93751|93782.8|93732.8|93813|93777.3|93767.4|93728.6|41
1651670940000|2022-05-04 13:29:00|93782.9|93732.9|93788|93738|93789.2|93750.6|93770.8|93732.3|37
1651670950000|2022-05-04 13:29:10|93788.3|93738.3|93791.8|93741.8|93793.4|93752|93773.5|93735.5|35
1651670960000|2022-05-04 13:29:20|93791.9|93741.9|93785.8|93735.8|93792.3|93748.1|93766.7|93724.9|40
1651670970000|2022-05-04 13:29:30|93788.2|93738.2|93787.7|93737.7|93793.4|93746.1|93771.1|93729|41
1651670980000|2022-05-04 13:29:40|93787.6|93737.6|93787.5|93737.5|93789|93739|93786.6|93736.6|22
1651670990000|2022-05-04 13:29:50|93788.4|93738.4|93814.6|93764.6|93815.3|93770.2|93788.4|93738.4|34
1651671000000|2022-05-04 13:30:00|93815.1|93765.1|93821|93771|93823.7|93782.6|93802.4|93765.1|38
1651671010000|2022-05-04 13:30:10|93823.8|93773.8|93821.2|93771.2|93823.8|93786.8|93803.6|93765.8|29
1651671020000|2022-05-04 13:30:20|93821.3|93771.3|93826|93776|93826.7|93789.4|93810.4|93771.1|26
1651671030000|2022-05-04 13:30:30|93826.6|93776.6|93832.4|93782.4|93836.8|93796.1|93815.2|93776|37
1651671040000|2022-05-04 13:30:40|93831.6|93781.6|93815.4|93790.4|93831.8|93790.8|93814.8|93776.4|33
1651671050000|2022-05-04 13:30:50|93814.9|93789.9|93843.7|93793.7|93846.1|93810|93811.3|93775.6|43
1651671060000|2022-05-04 13:31:00|93843.3|93793.3|93809.2|93784.2|93844|93806.7|93804.7|93766|42
1651671070000|2022-05-04 13:31:10|93809.1|93784.1|93821.8|93771.8|93821.8|93786.8|93807.1|93770.4|34
1651671080000|2022-05-04 13:31:20|93820.7|93770.7|93810.5|93785.5|93825.7|93787.9|93806.1|93770.7|37
1651671090000|2022-05-04 13:31:30|93810.8|93785.8|93843|93793|93847.5|93806.8|93810.4|93770.7|34
1651671100000|2022-05-04 13:31:40|93843.2|93793.2|93843.1|93793.1|93843.9|93806.1|93830|93790.6|35
1651671110000|2022-05-04 13:31:50|93842.5|93792.5|93843|93793|93846.5|93809.9|93829.5|93791.3|33
1651671120000|2022-05-04 13:32:00|93843.6|93793.6|93848.6|93798.6|93850.8|93809.6|93831.5|93790.9|33
1651671130000|2022-05-04 13:32:10|93848.8|93798.8|93846.8|93821.8|93858.1|93822.8|93841.1|93798.3|29
1651671140000|2022-05-04 13:32:20|93846.9|93821.9|93846.9|93821.9|93858.9|93821.9|93845.1|93803.9|38
1651671150000|2022-05-04 13:32:30|93845.4|93820.4|93858.6|93808.6|93863.3|93825.2|93845.4|93806.8|31
1651671160000|2022-05-04 13:32:40|93860.9|93810.9|93858.7|93808.7|93861.1|93822.1|93845.1|93807.7|35
1651671170000|2022-05-04 13:32:50|93859.3|93809.3|93843.9|93818.9|93859.7|93820.8|93842.2|93804|32
1651671180000|2022-05-04 13:33:00|93844.6|93819.6|93848.7|93823.7|93860.4|93823.7|93840.4|93800.3|37
1651671190000|2022-05-04 13:33:10|93848.3|93823.3|93863.6|93813.6|93864.2|93824.6|93847.2|93809|30
1651671200000|2022-05-04 13:33:20|93865.5|93815.5|93870.2|93820.2|93870.2|93830.4|93852.1|93813.5|36
1651671210000|2022-05-04 13:33:30|93858.2|93833.2|93879.2|93829.2|93880.2|93844.2|93852.5|93815.1|34
1651671220000|2022-05-04 13:33:40|93881.4|93831.4|93915.5|93865.5|93916.2|93876.9|93870.7|93830.4|40
1651671230000|2022-05-04 13:33:50|93915.7|93865.7|93923.6|93873.6|93930.7|93895.1|93892.2|93856.4|41
1651671240000|2022-05-04 13:34:00|93927.1|93877.1|93918.4|93868.4|93927.8|93883|93906.7|93856.7|43
1651671250000|2022-05-04 13:34:10|93917.8|93867.8|93908.6|93858.6|93923.1|93881.1|93893.9|93855.7|42
1651671260000|2022-05-04 13:34:20|93906.6|93856.6|93895.1|93870.1|93909.4|93871.6|93891.8|93853.7|38
1651671270000|2022-05-04 13:34:30|93895.5|93870.5|93896.5|93871.5|93910.6|93871.5|93890|93854.4|33
1651671280000|2022-05-04 13:34:40|93896.6|93871.6|93908.6|93858.6|93910.9|93873.7|93896.6|93857|39
1651671290000|2022-05-04 13:34:50|93908.3|93858.3|93896.1|93871.1|93909.8|93871.2|93891.6|93854.6|34
1651671300000|2022-05-04 13:35:00|93895.4|93870.4|93906|93856|93909.1|93870.4|93891.5|93853.6|42
1651671310000|2022-05-04 13:35:10|93906.2|93856.2|93904.6|93854.6|93910.5|93860.5|93902.5|93852.5|42
1651671320000|2022-05-04 13:35:20|93904.1|93854.1|93896.5|93871.5|93907.3|93872.4|93889.4|93851|40
1651671330000|2022-05-04 13:35:30|93895.8|93870.8|93893.3|93868.3|93911.7|93874.3|93893.3|93856.1|37
1651671340000|2022-05-04 13:35:40|93905|93855|93897|93872|93907.3|93873.3|93892|93855|38
1651671350000|2022-05-04 13:35:50|93912.2|93862.2|93913.9|93863.9|93917.4|93875.1|93900.1|93861.9|44
1651671360000|2022-05-04 13:36:00|93912.1|93862.1|93900.7|93875.7|93915.8|93878.7|93897.3|93862.1|37
1651671370000|2022-05-04 13:36:10|93902.6|93877.6|93924|93874|93932.1|93892.5|93902.3|93867.1|43
1651671380000|2022-05-04 13:36:20|93923.7|93873.7|93941.7|93891.7|93943.1|93893.1|93913.6|93869.2|42
1651671390000|2022-05-04 13:36:30|93934.7|93909.7|93958.2|93908.2|93960.3|93921.8|93932.9|93895.3|42
1651671400000|2022-05-04 13:36:40|93958.4|93908.4|93948.6|93898.6|93958.4|93922|93931.1|93894.8|41
1651671410000|2022-05-04 13:36:50|93948.4|93898.4|93958.4|93908.4|93961.2|93921.1|93939.1|93898.4|39
1651671420000|2022-05-04 13:37:00|93958.7|93908.7|93945.8|93895.8|93958.7|93920.7|93933.6|93895.8|40
1651671430000|2022-05-04 13:37:10|93945.6|93895.6|93961.1|93911.1|93961.1|93919.2|93932|93895.6|35
1651671440000|2022-05-04 13:37:20|93962.6|93912.6|93956.4|93906.4|93962.6|93912.6|93954.9|93904.9|34
1651671450000|2022-05-04 13:37:30|93954.8|93904.8|93946.9|93921.9|93956.1|93921.9|93934.8|93898.7|37
1651671460000|2022-05-04 13:37:40|93945.4|93920.4|93934.4|93909.4|93966.8|93926.2|93933.2|93908|43
1651671470000|2022-05-04 13:37:50|93934.5|93909.5|93939.3|93914.3|93962.2|93919.3|93933.8|93908.8|34
1651671480000|2022-05-04 13:38:00|93938.4|93913.4|93929.6|93904.6|93944.3|93918.5|93928.1|93894.3|40
1651671490000|2022-05-04 13:38:10|93929.5|93904.5|93923|93898|93944.1|93907.4|93923|93891.2|34
1651671500000|2022-05-04 13:38:20|93924.1|93899.1|93914.3|93889.3|93924.2|93899.2|93912.8|93887.8|40
1651671510000|2022-05-04 13:38:30|93914.7|93889.7|93914.9|93889.9|93928|93891.7|93913.2|93875.7|49
1651671520000|2022-05-04 13:38:40|93915.5|93890.5|93912.6|93887.6|93915.6|93890.6|93911.1|93886.1|61
1651671530000|2022-05-04 13:38:50|93912.5|93887.5|93929.9|93879.9|93932.7|93889.8|93906.2|93879.8|66
1651671540000|2022-05-04 13:39:00|93929.5|93879.5|93931.5|93881.5|93932.1|93882.1|93926.2|93876.2|60
1651671550000|2022-05-04 13:39:10|93931.4|93881.4|93936.9|93886.9|93937.1|93901|93923.9|93879.4|57
1651671560000|2022-05-04 13:39:20|93935.6|93885.6|93936.5|93886.5|93937.1|93887.1|93932.5|93882.5|45
1651671570000|2022-05-04 13:39:30|93937.2|93887.2|93934.9|93884.9|93937.4|93887.4|93934.2|93884.2|39
1651671580000|2022-05-04 13:39:40|93935.1|93885.1|93931.4|93881.4|93937.2|93887.2|93930.6|93880.6|44
1651671590000|2022-05-04 13:39:50|93931.5|93881.5|93921.8|93896.8|93933.5|93896.8|93920.1|93879.5|49
1651671600000|2022-05-04 13:40:00|93923.3|93898.3|93930.1|93880.1|93942.2|93898.3|93923.3|93876.2|64
1651671610000|2022-05-04 13:40:10|93934|93884|93931.4|93881.4|93935.4|93894.6|93917.6|93878.3|53
1651671620000|2022-05-04 13:40:20|93931|93881|93925.8|93875.8|93931.8|93891.8|93915.3|93874|50
1651671630000|2022-05-04 13:40:30|93924.3|93874.3|93909.2|93884.2|93926.7|93886.6|93904.3|93867.4|64
1651671640000|2022-05-04 13:40:40|93909.3|93884.3|93923.4|93873.4|93925.2|93884.9|93907.5|93870.8|58
1651671650000|2022-05-04 13:40:50|93923.1|93873.1|93916.7|93866.7|93923.7|93881.8|93906.8|93866.6|69
1651671660000|2022-05-04 13:41:00|93918.3|93868.3|93913.2|93863.2|93919.1|93880.7|93899.7|93862.6|70
1651671670000|2022-05-04 13:41:10|93902.5|93877.5|93910.4|93860.4|93913.4|93877.5|93895.7|93857.1|73
1651671680000|2022-05-04 13:41:20|93910.8|93860.8|93911.5|93861.5|93917.7|93867.7|93906.7|93856.7|64
1651671690000|2022-05-04 13:41:30|93911.1|93861.1|93902.4|93852.4|93913.5|93875.8|93897.8|93852.4|71
1651671700000|2022-05-04 13:41:40|93903.3|93853.3|93917.6|93867.6|93917.9|93867.9|93900.9|93850.9|47
1651671710000|2022-05-04 13:41:50|93917.8|93867.8|93916.8|93866.8|93923.3|93873.3|93916.8|93866.8|46
1651671720000|2022-05-04 13:42:00|93916.9|93866.9|93920.7|93870.7|93925.3|93883.8|93908.7|93865.3|54
1651671730000|2022-05-04 13:42:10|93921.1|93871.1|93926.9|93876.9|93927.4|93889.1|93907.8|93866.4|41
1651671740000|2022-05-04 13:42:20|93927.2|93877.2|93934.1|93884.1|93935.1|93897.4|93917|93875.2|59
1651671750000|2022-05-04 13:42:30|93934.4|93884.4|93938.6|93913.6|93952.9|93914.1|93921.5|93883.8|57
1651671760000|2022-05-04 13:42:40|93939.2|93914.2|93945.6|93895.6|93952.9|93914.2|93931|93893.6|61
1651671770000|2022-05-04 13:42:50|93946.4|93896.4|93933.3|93908.3|93951.3|93911.9|93926|93889.2|54
1651671780000|2022-05-04 13:43:00|93933.4|93908.4|93950.2|93900.2|93950.8|93913.1|93933.2|93894.5|38
1651671790000|2022-05-04 13:43:10|93949.8|93899.8|93940.6|93915.6|93953.9|93915.6|93940|93897.5|35
1651671800000|2022-05-04 13:43:20|93939.8|93914.8|93947.3|93897.3|93952.8|93914.8|93929.6|93887.5|60
1651671810000|2022-05-04 13:43:30|93947.4|93897.4|93925.6|93900.6|93948.9|93911.6|93924.9|93887.3|49
1651671820000|2022-05-04 13:43:40|93929.4|93904.4|93950.9|93900.9|93951.5|93914|93926.7|93891.3|56
1651671830000|2022-05-04 13:43:50|93951.3|93901.3|93945.6|93920.6|93952.7|93921.3|93938.2|93900.5|50
1651671840000|2022-05-04 13:44:00|93945.7|93920.7|93941.7|93891.7|93951.5|93920.7|93929.5|93891.6|63
1651671850000|2022-05-04 13:44:10|93941.9|93891.9|93919.9|93869.9|93942.6|93895.7|93918.4|93868.4|50
1651671860000|2022-05-04 13:44:20|93919.3|93869.3|93916.5|93866.5|93919.3|93878.5|93901.2|93862.9|63
1651671870000|2022-05-04 13:44:30|93916.2|93866.2|93918.7|93868.7|93918.8|93878.2|93903.2|93862.2|42
1651671880000|2022-05-04 13:44:40|93916.8|93866.8|93918|93868|93918.7|93868.7|93915.1|93865.1|55
1651671890000|2022-05-04 13:44:50|93918.8|93868.8|93921.5|93871.5|93929.4|93879.4|93918.8|93868.8|48
1651671900000|2022-05-04 13:45:00|93913.5|93863.5|93890.2|93840.2|93913.5|93863.5|93890.2|93840.2|61
1651671910000|2022-05-04 13:45:10|93888.9|93838.9|93850.9|93825.9|93892.9|93844.3|93850.9|93816.1|59
1651671920000|2022-05-04 13:45:20|93851|93826|93880.2|93830.2|93881.7|93840.8|93851|93804.2|66
1651671930000|2022-05-04 13:45:30|93880.1|93830.1|93860.7|93810.7|93880.7|93830.7|93844.8|93805.4|68
1651671940000|2022-05-04 13:45:40|93861.6|93811.6|93859.8|93834.8|93866.6|93834.8|93837.4|93788.6|66
1651671950000|2022-05-04 13:45:50|93870.6|93820.6|93875.5|93825.5|93881|93839|93864|93816.2|55
1651671960000|2022-05-04 13:46:00|93874.4|93824.4|93879.5|93829.5|93890.3|93848.1|93865.8|93823.6|62
1651671970000|2022-05-04 13:46:10|93879.7|93829.7|93881|93831|93881.9|93831.9|93875.1|93825.1|40
1651671980000|2022-05-04 13:46:20|93880.9|93830.9|93882.3|93832.3|93889.1|93848.6|93873.1|93830.9|49
1651671990000|2022-05-04 13:46:30|93882.2|93832.2|93882.2|93832.2|93887.4|93849|93872.6|93830.1|42
1651672000000|2022-05-04 13:46:40|93882.6|93832.6|93900.9|93850.9|93914.3|93864.3|93875.6|93832.6|64
1651672010000|2022-05-04 13:46:50|93901.1|93851.1|93908.7|93858.7|93910.8|93870.7|93887.2|93850.5|55
1651672020000|2022-05-04 13:47:00|93908.2|93858.2|93896.2|93846.2|93912.5|93862.5|93894.5|93844.5|54
1651672030000|2022-05-04 13:47:10|93896.9|93846.9|93910.6|93860.6|93912.3|93873.8|93885.1|93845.5|69
1651672040000|2022-05-04 13:47:20|93910.4|93860.4|93910.4|93860.4|93917.8|93867.8|93909.2|93859.2|62
1651672050000|2022-05-04 13:47:30|93910.3|93860.3|93918.4|93868.4|93922.5|93883|93906.8|93859.5|58
1651672060000|2022-05-04 13:47:40|93918.5|93868.5|93918.4|93868.4|93922.6|93883.6|93905.2|93867|63
1651672070000|2022-05-04 13:47:50|93918.8|93868.8|93927.5|93877.5|93928.7|93882.4|93904.4|93866|63
1651672080000|2022-05-04 13:48:00|93927.8|93877.8|93919.8|93869.8|93929.6|93880.1|93900.7|93865.4|51
1651672090000|2022-05-04 13:48:10|93919.7|93869.7|93932.3|93882.3|93936.7|93899.4|93906.8|93868.6|57
1651672100000|2022-05-04 13:48:20|93932.8|93882.8|93931.9|93881.9|93933.9|93896.9|93919.4|93880.7|40
1651672110000|2022-05-04 13:48:30|93931.4|93881.4|93939.5|93889.5|93940.4|93901.9|93916.4|93879.8|50
1651672120000|2022-05-04 13:48:40|93938.9|93888.9|93943.9|93893.9|93947|93897|93938.9|93888.9|53
1651672130000|2022-05-04 13:48:50|93943|93893|93943.1|93893.1|93944.1|93906.1|93922.6|93884.7|48
1651672140000|2022-05-04 13:49:00|93943.5|93893.5|93930.9|93880.9|93944.8|93894.8|93930.9|93880.9|56
1651672150000|2022-05-04 13:49:10|93930.3|93880.3|93915.6|93890.6|93933.7|93893.1|93910.7|93872.9|54
1651672160000|2022-05-04 13:49:20|93928.4|93878.4|93914.6|93889.6|93929.3|93890.5|93913|93875.1|50
1651672170000|2022-05-04 13:49:30|93914.5|93889.5|93927.9|93877.9|93929.7|93890.9|93914.5|93876.5|43
1651672180000|2022-05-04 13:49:40|93928.2|93878.2|93917.4|93892.4|93936.8|93897.3|93915.7|93878.2|54
1651672190000|2022-05-04 13:49:50|93916.6|93891.6|93934.5|93884.5|93934.7|93896|93916.6|93881.6|31
1651672200000|2022-05-04 13:50:00|93924.8|93899.8|93959.6|93909.6|93959.6|93923.6|93924.8|93888.7|59
1651672210000|2022-05-04 13:50:10|93960.2|93910.2|93980.3|93930.3|93985.1|93943.2|93952.5|93910.2|60
1651672220000|2022-05-04 13:50:20|93979.4|93929.4|93989.8|93939.8|93990.2|93952.3|93967.3|93929.3|50
1651672230000|2022-05-04 13:50:30|93988.8|93938.8|93979.4|93954.4|93990.3|93954.4|93963.2|93925.1|59
1651672240000|2022-05-04 13:50:40|93992.4|93942.4|93996.6|93946.6|94007.9|93972.5|93988.5|93940.2|69
1651672250000|2022-05-04 13:50:50|93996.4|93946.4|93995.3|93945.3|93999.7|93960.2|93983.1|93942.6|50
1651672260000|2022-05-04 13:51:00|93995.2|93945.2|93991.1|93941.1|93996.6|93956.4|93973.3|93936.4|65
1651672270000|2022-05-04 13:51:10|93990.9|93940.9|93983.6|93933.6|93991.7|93954.3|93965.2|93928.2|59
1651672280000|2022-05-04 13:51:20|93984.7|93934.7|93982.9|93957.9|93998.8|93960.4|93974.2|93933.3|59
1651672290000|2022-05-04 13:51:30|93982.8|93957.8|94001.8|93951.8|94001.8|93966.1|93974.4|93937.2|69
1651672300000|2022-05-04 13:51:40|94002.1|93952.1|94022.6|93972.6|94023.8|93988.2|93988.8|93949.3|57
1651672310000|2022-05-04 13:51:50|94022.5|93972.5|94014.1|93989.1|94028.8|93991.8|94009.5|93972.2|54
1651672320000|2022-05-04 13:52:00|94014.6|93989.6|94014.3|93989.3|94017.8|93992.8|94009.4|93984.4|59
1651672330000|2022-05-04 13:52:10|94015.4|93990.4|94008.2|93983.2|94024.9|93990.4|94005.7|93974.6|61
1651672340000|2022-05-04 13:52:20|94007.7|93982.7|94007.5|93982.5|94023.4|93987.4|94004.5|93972.2|51
1651672350000|2022-05-04 13:52:30|94006.4|93981.4|94001.2|93976.2|94006.8|93981.8|93998.9|93973.9|52
1651672360000|2022-05-04 13:52:40|94001.5|93976.5|93999.8|93974.8|94002.8|93977.8|93999.8|93974.8|40
1651672370000|2022-05-04 13:52:50|94000|93975|93988.2|93963.2|94000|93975|93980.6|93943.9|65
1651672380000|2022-05-04 13:53:00|93990.7|93965.7|93989.1|93964.1|94002.2|93967|93984.4|93952.2|47
1651672390000|2022-05-04 13:53:10|93986.7|93961.7|93987.1|93962.1|93987.7|93962.7|93982.7|93957.7|54
1651672400000|2022-05-04 13:53:20|93987.6|93962.6|93983|93958|93993.3|93963.4|93978.9|93943|59
1651672410000|2022-05-04 13:53:30|93982.9|93957.9|93979.9|93954.9|93992.5|93958.5|93978.9|93942.4|40
1651672420000|2022-05-04 13:53:40|93980.1|93955.1|93969.5|93944.5|93987.9|93955.1|93967.1|93937.9|53
1651672430000|2022-05-04 13:53:50|93969.8|93944.8|93982.7|93957.7|93992.6|93958|93958|93921.7|67
1651672440000|2022-05-04 13:54:00|93984|93959|93986.4|93961.4|93988.4|93961.8|93971.1|93935.9|66
1651672450000|2022-05-04 13:54:10|93998.8|93948.8|93989.5|93964.5|94003.1|93971.9|93986.3|93948.8|61
1651672460000|2022-05-04 13:54:20|93988.7|93963.7|93984|93959|93989.8|93964.8|93981.7|93956.7|49
1651672470000|2022-05-04 13:54:30|93984.3|93959.3|93987.3|93962.3|94001.6|93965.2|93983.5|93948|56
1651672480000|2022-05-04 13:54:40|93987.6|93962.6|94005.2|93955.2|94006.3|93966.1|93982.9|93948.7|61
1651672490000|2022-05-04 13:54:50|94004.5|93954.5|94029.8|93979.8|94030.2|93991.5|94002|93954.5|63
1651672500000|2022-05-04 13:55:00|94031.7|93981.7|94022.1|93972.1|94031.7|93989.3|94013.1|93972.1|59
1651672510000|2022-05-04 13:55:10|94021.6|93971.6|94001.2|93976.2|94027.5|93982.4|94001|93963.2|61
1651672520000|2022-05-04 13:55:20|94002.9|93977.9|94023.9|93973.9|94023.9|93984.3|94002.9|93966.7|57
1651672530000|2022-05-04 13:55:30|94023.5|93973.5|94021.7|93971.7|94025.5|93988.1|94008.4|93970.7|58
1651672540000|2022-05-04 13:55:40|94021.9|93971.9|94021|93971|94026|93989.4|94000.4|93962.7|65
1651672550000|2022-05-04 13:55:50|94020.3|93970.3|94024.6|93974.6|94024.6|93986.4|94011.1|93969|37
1651672560000|2022-05-04 13:56:00|94024.1|93974.1|94010.8|93985.8|94028.4|93990.5|94009.5|93972.7|51
1651672570000|2022-05-04 13:56:10|94010.9|93985.9|94022.9|93972.9|94028.9|93986.1|94007.8|93969.6|57
1651672580000|2022-05-04 13:56:20|94021.6|93971.6|94021.5|93971.5|94023.1|93984.6|94008|93969|53
1651672590000|2022-05-04 13:56:30|94008.6|93983.6|94026.1|93976.1|94027.3|93989.7|94008.6|93970.9|50
1651672600000|2022-05-04 13:56:40|94026.5|93976.5|94024.1|93974.1|94027.2|93981.8|94004.8|93969.4|40
1651672610000|2022-05-04 13:56:50|94012.5|93987.5|94038.9|93988.9|94039.8|93990.9|94009.7|93973.1|54
1651672620000|2022-05-04 13:57:00|94038.4|93988.4|94033.9|93983.9|94038.5|94001|94022.6|93983.2|66
1651672630000|2022-05-04 13:57:10|94033.4|93983.4|94017.9|93992.9|94033.4|93996.2|94012.5|93980|63
1651672640000|2022-05-04 13:57:20|94017.1|93992.1|94033.3|93983.3|94035.8|93998.1|94016.8|93983|51
1651672650000|2022-05-04 13:57:30|94033.6|93983.6|94039.8|93989.8|94040.2|94004|94023.4|93983.6|62
1651672660000|2022-05-04 13:57:40|94026.2|94001.2|94042.8|93992.8|94046.1|94010|94026.2|93988.7|56
1651672670000|2022-05-04 13:57:50|94044.3|93994.3|94034.3|94009.3|94053.9|94013.8|94030.3|93993.3|67
1651672680000|2022-05-04 13:58:00|94046.6|93996.6|94033.9|94008.9|94048|94013.2|94033.4|93996.6|59
1651672690000|2022-05-04 13:58:10|94034|94009|94065.4|94015.4|94065.4|94022.8|94034|94006|65
1651672700000|2022-05-04 13:58:20|94065.6|94015.6|94049.7|94024.7|94066.7|94028.2|94048.4|94013.6|57
1651672710000|2022-05-04 13:58:30|94061.7|94011.7|94057.8|94032.8|94067.3|94032.8|94051.7|94011.1|54
1651672720000|2022-05-04 13:58:40|94057.3|94032.3|94073.1|94023.1|94073.9|94035.4|94049|94013.9|68
1651672730000|2022-05-04 13:58:50|94072.7|94022.7|94063.3|94038.3|94080.4|94045.4|94063|94022.7|54
1651672740000|2022-05-04 13:59:00|94063.2|94038.2|94073.3|94023.3|94075|94038.8|94052.7|94016.4|58
1651672750000|2022-05-04 13:59:10|94060.1|94035.1|94081.1|94031.1|94083.3|94044.9|94058.5|94023.8|54
1651672760000|2022-05-04 13:59:20|94082.3|94032.3|94075|94025|94082.3|94037.8|94061|94020.8|49
1651672770000|2022-05-04 13:59:30|94075.3|94025.3|94071.1|94021.1|94076.3|94026.3|94069.2|94019.2|50
1651672780000|2022-05-04 13:59:40|94070.6|94020.6|94070.8|94020.8|94072.6|94031.8|94056.8|94006.9|65
1651672790000|2022-05-04 13:59:50|94071.3|94021.3|94088.3|94038.3|94088.5|94038.5|94070.7|94020.7|64
1651672800000|2022-05-04 14:00:00|94085.9|94035.9|94091|94041|94095.6|94045.6|94085.9|94035.9|58
1651672810000|2022-05-04 14:00:10|94092.1|94042.1|94092.4|94042.4|94092.7|94042.7|94079|94029|67
1651672820000|2022-05-04 14:00:20|94093|94043|94137.9|94087.9|94141.8|94091.8|94092.1|94042.1|67
1651672830000|2022-05-04 14:00:30|94137.2|94087.2|94181.6|94131.6|94181.6|94131.6|94135.8|94085.8|64
1651672840000|2022-05-04 14:00:40|94182.5|94132.5|94195.4|94145.4|94200.4|94150.4|94182.5|94132.5|68
1651672850000|2022-05-04 14:00:50|94196|94146|94211.9|94161.9|94211.9|94161.9|94194.4|94144.4|60
1651672860000|2022-05-04 14:01:00|94211.1|94161.1|94205.7|94155.7|94221.4|94171.4|94204.9|94154.9|74
1651672870000|2022-05-04 14:01:10|94204.9|94154.9|94152.5|94102.5|94204.9|94154.9|94152.5|94102.5|68
1651672880000|2022-05-04 14:01:20|94146.7|94096.7|94163.1|94113.1|94163.1|94113.1|94141.8|94091.8|67
1651672890000|2022-05-04 14:01:30|94164.5|94114.5|94190.3|94140.3|94193.3|94154.1|94163.8|94113.8|70
1651672900000|2022-05-04 14:01:40|94192.1|94142.1|94205.5|94155.5|94206.2|94156.2|94174.4|94137|68
1651672910000|2022-05-04 14:01:50|94204.6|94154.6|94192.6|94142.6|94205.5|94158.4|94183.4|94141.5|63
1651672920000|2022-05-04 14:02:00|94192.9|94142.9|94199.3|94149.3|94199.3|94158.5|94174.9|94140|50
1651672930000|2022-05-04 14:02:10|94198.9|94148.9|94206.7|94156.7|94221.9|94182.2|94192.2|94148.9|72
1651672940000|2022-05-04 14:02:20|94193.4|94168.4|94199.3|94149.3|94213.2|94168.6|94186.3|94148.4|59
1651672950000|2022-05-04 14:02:30|94199.4|94149.4|94179.6|94154.6|94200.9|94158|94178.8|94144.2|49
1651672960000|2022-05-04 14:02:40|94179.1|94154.1|94188.9|94138.9|94191.7|94155|94174.3|94137.6|56
1651672970000|2022-05-04 14:02:50|94187.9|94137.9|94170.4|94120.4|94190|94140.6|94154.8|94108.7|67
1651672980000|2022-05-04 14:03:00|94170.7|94120.7|94188.7|94138.7|94188.7|94138.7|94169.4|94119.4|60
1651672990000|2022-05-04 14:03:10|94187.9|94137.9|94187.4|94137.4|94187.9|94149.5|94168.6|94128.4|57
1651673000000|2022-05-04 14:03:20|94188.2|94138.2|94185.7|94135.7|94193.2|94148.2|94173.2|94135.7|56
1651673010000|2022-05-04 14:03:30|94171.6|94146.6|94188.5|94138.5|94188.5|94147|94169.8|94128.6|63
1651673020000|2022-05-04 14:03:40|94174.1|94149.1|94197.3|94147.3|94202.5|94159.3|94174.1|94138.4|67
1651673030000|2022-05-04 14:03:50|94196.9|94146.9|94192.2|94142.2|94197.4|94158.8|94178.7|94139.8|62
1651673040000|2022-05-04 14:04:00|94192.1|94142.1|94194.4|94144.4|94204.4|94161.4|94186.4|94136.9|60
1651673050000|2022-05-04 14:04:10|94195|94145|94178.1|94128.1|94195|94151.6|94165.9|94126.8|63
1651673060000|2022-05-04 14:04:20|94178.6|94128.6|94186.5|94136.5|94187.7|94150.8|94168|94127.6|58
1651673070000|2022-05-04 14:04:30|94186.4|94136.4|94185.7|94160.7|94203.2|94162.9|94177.8|94136.4|62
1651673080000|2022-05-04 14:04:40|94199|94149|94190.7|94165.7|94204.6|94167.6|94188.6|94144.3|58
1651673090000|2022-05-04 14:04:50|94190.5|94165.5|94187.7|94162.7|94204.3|94167.7|94187.5|94150.7|57
1651673100000|2022-05-04 14:05:00|94187.8|94162.8|94205.5|94155.5|94207.1|94170.4|94187.4|94151.3|55
1651673110000|2022-05-04 14:05:10|94205.1|94155.1|94193.8|94168.8|94211.8|94172.6|94189.4|94155.1|59
1651673120000|2022-05-04 14:05:20|94192.2|94167.2|94187.8|94162.8|94199.1|94170|94183.7|94146.3|44
1651673130000|2022-05-04 14:05:30|94187|94162|94188.7|94163.7|94191.2|94166.2|94184.9|94159.9|42
1651673140000|2022-05-04 14:05:40|94188|94163|94202.2|94177.2|94215.7|94181|94188|94158.5|69
1651673150000|2022-05-04 14:05:50|94202.9|94177.9|94221.4|94196.4|94235.8|94197.5|94202.9|94165.2|69
1651673160000|2022-05-04 14:06:00|94221.5|94196.5|94215.4|94190.4|94228.4|94196.5|94208.2|94170.3|50
1651673170000|2022-05-04 14:06:10|94215.3|94190.3|94215.7|94190.7|94235.4|94198.6|94212.6|94176.2|59
1651673180000|2022-05-04 14:06:20|94215.8|94190.8|94200.2|94175.2|94228.5|94190.8|94196.7|94163.8|62
1651673190000|2022-05-04 14:06:30|94200.6|94175.6|94199.3|94174.3|94213.8|94176.1|94196.2|94161.3|46
1651673200000|2022-05-04 14:06:40|94199.5|94174.5|94199.1|94174.1|94213.3|94176.1|94192.7|94162.2|49
1651673210000|2022-05-04 14:06:50|94199.4|94174.4|94195.7|94170.7|94200.2|94175.2|94192.1|94167.1|58
1651673220000|2022-05-04 14:07:00|94194.7|94169.7|94190.9|94165.9|94196.3|94171.3|94188.9|94163.9|65
1651673230000|2022-05-04 14:07:10|94189.9|94164.9|94197.2|94172.2|94214.2|94178.1|94188.6|94160.9|66
1651673240000|2022-05-04 14:07:20|94196.9|94171.9|94203.3|94178.3|94203.4|94178.4|94196.4|94171.4|61
1651673250000|2022-05-04 14:07:30|94201|94176|94203.8|94178.8|94218.4|94184.5|94198.9|94162.1|62
1651673260000|2022-05-04 14:07:40|94199.8|94174.8|94197.1|94172.1|94215|94176.3|94194.1|94161.1|59
1651673270000|2022-05-04 14:07:50|94197.2|94172.2|94193.9|94168.9|94218.1|94180.5|94192.1|94165|61
1651673280000|2022-05-04 14:08:00|94193.7|94168.7|94218.5|94193.5|94231.8|94193.5|94191.6|94155.6|61
1651673290000|2022-05-04 14:08:10|94218.6|94193.6|94205.5|94155.5|94232.6|94194.3|94193.8|94153.7|66
1651673300000|2022-05-04 14:08:20|94203.2|94153.2|94185.2|94160.2|94207.5|94170.5|94179.7|94142.3|66
1651673310000|2022-05-04 14:08:30|94197.7|94147.7|94190.2|94165.2|94200|94170.3|94183.8|94147.7|53
1651673320000|2022-05-04 14:08:40|94190.1|94165.1|94189.4|94164.4|94194.1|94169.1|94187.5|94162.5|58
1651673330000|2022-05-04 14:08:50|94189.7|94164.7|94200.9|94175.9|94212.2|94177.5|94189.7|94160|65
1651673340000|2022-05-04 14:09:00|94200.5|94175.5|94192.7|94167.7|94200.5|94175.5|94192|94167|50
1651673350000|2022-05-04 14:09:10|94192.3|94167.3|94198.1|94173.1|94198.3|94173.3|94192.3|94167.3|50
1651673360000|2022-05-04 14:09:20|94198.3|94173.3|94187|94162|94200.1|94173.3|94186.8|94149.9|54
1651673370000|2022-05-04 14:09:30|94187.2|94162.2|94192.2|94167.2|94208.6|94168.2|94187.2|94154|51
1651673380000|2022-05-04 14:09:40|94192.3|94167.3|94199|94174|94210|94176.1|94191.5|94157.8|64
1651673390000|2022-05-04 14:09:50|94198.3|94173.3|94193.1|94168.1|94207|94173.3|94187.7|94151.6|64
1651673400000|2022-05-04 14:10:00|94192.9|94167.9|94215|94190|94228.1|94191.5|94192.4|94161|64
1651673410000|2022-05-04 14:10:10|94208.6|94183.6|94204.1|94179.1|94213.6|94183.6|94193.3|94155.1|63
1651673420000|2022-05-04 14:10:20|94204.3|94179.3|94197.2|94172.2|94211.7|94179.3|94196.6|94161.7|47
1651673430000|2022-05-04 14:10:30|94197.1|94172.1|94192.1|94167.1|94208.8|94172.6|94187.8|94152.3|50
1651673440000|2022-05-04 14:10:40|94191.9|94166.9|94200.5|94150.5|94205.8|94171.8|94189|94150.5|43
1651673450000|2022-05-04 14:10:50|94189.3|94164.3|94187.6|94162.6|94201.4|94164.6|94182.8|94151.2|56
1651673460000|2022-05-04 14:11:00|94187.5|94162.5|94190.9|94165.9|94191.7|94166.7|94186|94161|58
1651673470000|2022-05-04 14:11:10|94189.2|94164.2|94189.9|94164.9|94194.6|94169.6|94188.9|94163.9|59
1651673480000|2022-05-04 14:11:20|94190|94165|94183.9|94158.9|94193|94168|94183.9|94158.9|38
1651673490000|2022-05-04 14:11:30|94185.3|94160.3|94187.1|94162.1|94188.9|94163.9|94183.1|94158.1|63
1651673500000|2022-05-04 14:11:40|94187.3|94162.3|94187.9|94162.9|94188|94163|94184.6|94159.6|48
1651673510000|2022-05-04 14:11:50|94187.8|94162.8|94197.7|94172.7|94205.1|94175.4|94187.8|94154.3|59
1651673520000|2022-05-04 14:12:00|94197.3|94172.3|94212.9|94162.9|94214.1|94177.8|94196.9|94160.4|53
1651673530000|2022-05-04 14:12:10|94213|94163|94200.6|94175.6|94213|94175.8|94195.6|94162.9|42
1651673540000|2022-05-04 14:12:20|94200.4|94175.4|94187.4|94162.4|94200.4|94175.4|94187.4|94162.4|46
1651673550000|2022-05-04 14:12:30|94187.7|94162.7|94188.2|94163.2|94201.4|94163.6|94185.6|94150.8|44
1651673560000|2022-05-04 14:12:40|94188.1|94163.1|94193.1|94168.1|94193.6|94168.6|94187.7|94162.7|58
1651673570000|2022-05-04 14:12:50|94193.2|94168.2|94193|94168|94196.5|94171.5|94191.7|94166.7|53
1651673580000|2022-05-04 14:13:00|94192.9|94167.9|94194.2|94169.2|94195.4|94170.4|94189.9|94164.9|54
1651673590000|2022-05-04 14:13:10|94194.1|94169.1|94199.3|94174.3|94208|94174.3|94187.1|94158|57
1651673600000|2022-05-04 14:13:20|94201.1|94176.1|94191.1|94166.1|94201.1|94176.1|94189.2|94164.2|65
1651673610000|2022-05-04 14:13:30|94191.2|94166.2|94190|94165|94203.5|94169.4|94186.4|94152.4|55
1651673620000|2022-05-04 14:13:40|94189.6|94164.6|94185.3|94160.3|94189.8|94164.8|94183.1|94158.1|60
1651673630000|2022-05-04 14:13:50|94183.5|94158.5|94183.1|94158.1|94186.1|94161.1|94178.5|94153.5|72
1651673640000|2022-05-04 14:14:00|94180.6|94155.6|94175.3|94150.3|94184.1|94158.3|94172.6|94132.8|69
1651673650000|2022-05-04 14:14:10|94175.4|94150.4|94174.9|94124.9|94176.6|94150.4|94154.3|94117.6|67
1651673660000|2022-05-04 14:14:20|94174.6|94124.6|94160.8|94135.8|94174.6|94136.2|94140.4|94104.5|72
1651673670000|2022-05-04 14:14:30|94159.1|94134.1|94181.2|94156.2|94191.2|94157.5|94158.6|94121.2|72
1651673680000|2022-05-04 14:14:40|94180.9|94155.9|94182.4|94157.4|94194.8|94159|94180.8|94142.7|55
1651673690000|2022-05-04 14:14:50|94182.1|94157.1|94215.1|94165.1|94217.8|94180|94182.1|94150.2|57
1651673700000|2022-05-04 14:15:00|94219.3|94169.3|94218.5|94193.5|94237.1|94198.2|94216.6|94169.3|67
1651673710000|2022-05-04 14:15:10|94221.6|94196.6|94231.9|94181.9|94239.5|94200.9|94216.5|94177.3|62
1651673720000|2022-05-04 14:15:20|94232.4|94182.4|94230.9|94180.9|94232.4|94193.7|94216.9|94171.1|59
1651673730000|2022-05-04 14:15:30|94230.8|94180.8|94223.8|94198.8|94237.2|94200.5|94216.2|94180.7|47
1651673740000|2022-05-04 14:15:40|94222.6|94197.6|94227.9|94177.9|94234.6|94197.9|94216.8|94177.8|53
1651673750000|2022-05-04 14:15:50|94218.2|94193.2|94218.6|94168.6|94230.9|94193.2|94205.2|94168.5|48
1651673760000|2022-05-04 14:16:00|94222.6|94172.6|94222|94172|94224.9|94186.9|94211.9|94165.1|63
1651673770000|2022-05-04 14:16:10|94222.2|94172.2|94194.2|94169.2|94223.1|94179.7|94193.1|94158.5|61
1651673780000|2022-05-04 14:16:20|94205.9|94155.9|94191.1|94166.1|94205.9|94170.2|94184|94143.4|64
1651673790000|2022-05-04 14:16:30|94190.9|94165.9|94154.8|94104.8|94199.8|94166.3|94154.8|94104.8|72
1651673800000|2022-05-04 14:16:40|94156.3|94106.3|94155.3|94105.3|94169.4|94129.8|94146.4|94103.3|72
1651673810000|2022-05-04 14:16:50|94155.9|94105.9|94153.4|94128.4|94165.2|94132.7|94148.3|94105.9|73
1651673820000|2022-05-04 14:17:00|94153.8|94128.8|94155.3|94130.3|94182.6|94144.3|94153.3|94118.2|69
1651673830000|2022-05-04 14:17:10|94155.4|94130.4|94158.4|94133.4|94167.6|94133.9|94152.1|94112.3|60
1651673840000|2022-05-04 14:17:20|94158.8|94133.8|94177.8|94152.8|94195.9|94157.7|94158.6|94124.6|58
1651673850000|2022-05-04 14:17:30|94191.5|94141.5|94158|94133|94200.3|94160.9|94157.4|94122.1|69
1651673860000|2022-05-04 14:17:40|94170.3|94120.3|94187|94137|94194.8|94155.4|94169.8|94119.8|68
1651673870000|2022-05-04 14:17:50|94187.3|94137.3|94176.4|94151.4|94194.1|94158.5|94176.4|94136.7|63
1651673880000|2022-05-04 14:18:00|94169.9|94144.9|94179.5|94129.5|94180.8|94149.6|94167|94128.4|57
1651673890000|2022-05-04 14:18:10|94179.4|94129.4|94153.2|94103.2|94180.7|94140.8|94148|94100.8|70
1651673900000|2022-05-04 14:18:20|94153|94103|94151|94101|94156.9|94117.1|94141|94096.6|66
1651673910000|2022-05-04 14:18:30|94151.1|94101.1|94145.5|94095.5|94159.7|94109.7|94145.3|94095.3|68
1651673920000|2022-05-04 14:18:40|94145.4|94095.4|94139.2|94089.2|94146.3|94106.9|94131.5|94085.6|63
1651673930000|2022-05-04 14:18:50|94140.5|94090.5|94143.3|94093.3|94149.9|94099.9|94140.5|94090.5|61
1651673940000|2022-05-04 14:19:00|94143.5|94093.5|94148.4|94098.4|94154.2|94116.4|94130.7|94093.5|61
1651673950000|2022-05-04 14:19:10|94148.1|94098.1|94140.1|94090.1|94148.1|94108.5|94125.1|94083.9|59
1651673960000|2022-05-04 14:19:20|94141.8|94091.8|94152.5|94102.5|94159|94119.7|94129.9|94091.7|66
1651673970000|2022-05-04 14:19:30|94153|94103|94163.3|94113.3|94163.3|94113.3|94153|94103|58
1651673980000|2022-05-04 14:19:40|94164.1|94114.1|94174.4|94124.4|94177.7|94127.7|94164.1|94114.1|68
1651673990000|2022-05-04 14:19:50|94174.1|94124.1|94183|94133|94183.6|94143.2|94167.4|94124|65
1651674000000|2022-05-04 14:20:00|94183.1|94133.1|94184.2|94134.2|94190.2|94154.5|94175.8|94133.1|64
1651674010000|2022-05-04 14:20:10|94184|94134|94143.8|94118.8|94184.5|94147|94143.8|94105.4|72
1651674020000|2022-05-04 14:20:20|94151.6|94101.6|94142.4|94117.4|94162|94121.7|94142|94101.6|62
1651674030000|2022-05-04 14:20:30|94142.6|94117.6|94143.1|94118.1|94156.7|94120.5|94138.6|94103.6|55
1651674040000|2022-05-04 14:20:40|94143.2|94118.2|94131.4|94081.4|94143.5|94118.5|94122.1|94081.4|75
1651674050000|2022-05-04 14:20:50|94132.1|94082.1|94125|94075|94134.5|94085.2|94110.2|94070.6|66
1651674060000|2022-05-04 14:21:00|94125.4|94075.4|94127.5|94077.5|94130.4|94088.7|94110.5|94072.3|66
1651674070000|2022-05-04 14:21:10|94127.4|94077.4|94127.8|94077.8|94129.7|94079.7|94122.4|94072.4|59
1651674080000|2022-05-04 14:21:20|94127.4|94077.4|94125.1|94100.1|94142.6|94106.2|94124.3|94077.4|68
1651674090000|2022-05-04 14:21:30|94126.2|94101.2|94109.8|94084.8|94140|94101.2|94108.3|94070.8|56
1651674100000|2022-05-04 14:21:40|94121.4|94071.4|94108.3|94083.3|94133.7|94094.1|94107.1|94071.4|61
1651674110000|2022-05-04 14:21:50|94107.7|94082.7|94109.7|94084.7|94123.8|94089.6|94107.7|94071|56
1651674120000|2022-05-04 14:22:00|94108.8|94083.8|94107.4|94082.4|94128|94090.5|94107.4|94075.8|63
1651674130000|2022-05-04 14:22:10|94109|94084|94108.1|94083.1|94120.6|94087.9|94105.8|94069.4|61
1651674140000|2022-05-04 14:22:20|94107.4|94082.4|94108.6|94083.6|94121.8|94085.1|94105.2|94070.7|57
1651674150000|2022-05-04 14:22:30|94107.6|94082.6|94109|94084|94122.4|94087.7|94106.8|94064.9|67
1651674160000|2022-05-04 14:22:40|94108.8|94083.8|94108.1|94083.1|94123.7|94085.1|94104.7|94067.3|49
1651674170000|2022-05-04 14:22:50|94110.1|94085.1|94104.8|94079.8|94117.6|94086.4|94101.2|94063.9|69
1651674180000|2022-05-04 14:23:00|94104.2|94079.2|94093.1|94068.1|94116.8|94079.8|94091.3|94057.4|75
1651674190000|2022-05-04 14:23:10|94090.3|94065.3|94093.4|94068.4|94114.1|94074.7|94088.6|94049.2|75
1651674200000|2022-05-04 14:23:20|94108.6|94058.6|94096.5|94046.5|94108.6|94068.3|94086.6|94044.1|73
1651674210000|2022-05-04 14:23:30|94095.8|94045.8|94097.1|94047.1|94103|94053|94092.4|94042.4|66
1651674220000|2022-05-04 14:23:40|94095.7|94045.7|94095.7|94045.7|94102.1|94052.1|94089.6|94039.6|69
1651674230000|2022-05-04 14:23:50|94096.2|94046.2|94089.3|94039.3|94099.7|94052.6|94077.6|94038.3|55
1651674240000|2022-05-04 14:24:00|94089.5|94039.5|94081.1|94031.1|94089.5|94049.6|94070.4|94031|69
1651674250000|2022-05-04 14:24:10|94081|94031|94073.6|94023.6|94082.4|94033.7|94057.7|94021|60
1651674260000|2022-05-04 14:24:20|94073.3|94023.3|94080.2|94030.2|94081.1|94031.1|94072.8|94022.8|49
1651674270000|2022-05-04 14:24:30|94080.1|94030.1|94085.6|94035.6|94085.6|94035.6|94075.7|94025.7|60
1651674280000|2022-05-04 14:24:40|94087.1|94037.1|94085.2|94060.2|94099.6|94063.6|94077.3|94036.5|59
1651674290000|2022-05-04 14:24:50|94087.2|94062.2|94090|94040|94096.9|94062.2|94077.9|94038.5|58
1651674300000|2022-05-04 14:25:00|94090.4|94040.4|94099.9|94049.9|94100.3|94059.9|94081.7|94040.4|64
1651674310000|2022-05-04 14:25:10|94099.4|94049.4|94100.1|94050.1|94103.6|94064.2|94086.3|94045.1|59
1651674320000|2022-05-04 14:25:20|94101.4|94051.4|94092.8|94042.8|94101.4|94058.2|94078|94038.6|67
1651674330000|2022-05-04 14:25:30|94090.9|94040.9|94095.4|94045.4|94099.2|94060.7|94081.7|94040.6|62
1651674340000|2022-05-04 14:25:40|94095.2|94045.2|94081.1|94056.1|94097.2|94059.7|94077.8|94040.3|57
1651674350000|2022-05-04 14:25:50|94084.9|94059.9|94110.9|94060.9|94110.9|94063.3|94080.4|94041.7|68
1651674360000|2022-05-04 14:26:00|94110.7|94060.7|94077.1|94052.1|94112.8|94068.3|94076.6|94036.9|67
1651674370000|2022-05-04 14:26:10|94088.8|94038.8|94095.2|94045.2|94099|94049|94086.7|94036.7|64
1651674380000|2022-05-04 14:26:20|94096.1|94046.1|94098.3|94048.3|94102|94060.1|94083.3|94038|61
1651674390000|2022-05-04 14:26:30|94098.2|94048.2|94082.2|94032.2|94098.6|94048.6|94082.2|94032.2|61
1651674400000|2022-05-04 14:26:40|94075.1|94025.1|94079.6|94029.6|94085.3|94035.3|94075.1|94025.1|52
1651674410000|2022-05-04 14:26:50|94079.3|94029.3|94069.2|94019.2|94080|94030|94068.5|94018.5|64
1651674420000|2022-05-04 14:27:00|94069.5|94019.5|94067.9|94017.9|94072.6|94022.6|94064.8|94014.8|44
1651674430000|2022-05-04 14:27:10|94067.8|94017.8|94068.2|94018.2|94068.4|94029.5|94053.7|94014.6|49
1651674440000|2022-05-04 14:27:20|94068.3|94018.3|94070.5|94020.5|94070.9|94020.9|94065.7|94015.7|60
1651674450000|2022-05-04 14:27:30|94070.1|94020.1|94070.7|94020.7|94071|94021|94063.6|94013.6|52
1651674460000|2022-05-04 14:27:40|94070.5|94020.5|94086.8|94036.8|94098|94056.1|94065.5|94020.5|60
1651674470000|2022-05-04 14:27:50|94086.5|94036.5|94074.2|94049.2|94088.4|94049.5|94073.1|94031.3|57
1651674480000|2022-05-04 14:28:00|94074.3|94049.3|94069|94019|94085.6|94049.3|94057.5|94018.6|56
1651674490000|2022-05-04 14:28:10|94069.1|94019.1|94076.5|94026.5|94078.5|94032.2|94056.8|94016.9|38
1651674500000|2022-05-04 14:28:20|94077|94027|94076|94026|94079.1|94041.4|94066.4|94022.3|52
1651674510000|2022-05-04 14:28:30|94076.2|94026.2|94079.5|94029.5|94083.3|94039.5|94060.7|94022|50
1651674520000|2022-05-04 14:28:40|94080|94030|94076.5|94026.5|94080.9|94030.9|94075.5|94025.5|51
1651674530000|2022-05-04 14:28:50|94077.4|94027.4|94064.7|94039.7|94079.5|94043|94062.8|94023.3|45
1651674540000|2022-05-04 14:29:00|94065.4|94040.4|94084.3|94034.3|94094.3|94051.5|94065.4|94029.2|63
1651674550000|2022-05-04 14:29:10|94083.6|94033.6|94087|94037|94098.3|94059.1|94072.4|94033.6|67
1651674560000|2022-05-04 14:29:20|94090.1|94040.1|94075.7|94050.7|94090.1|94051.8|94073.7|94034.4|37
1651674570000|2022-05-04 14:29:30|94076|94051|94071|94046|94095|94055.7|94070.8|94041.6|47
1651674580000|2022-05-04 14:29:40|94070.8|94045.8|94088.3|94038.3|94088.9|94051.5|94070.8|94033.4|43
1651674590000|2022-05-04 14:29:50|94087.9|94037.9|94097.3|94047.3|94102.1|94052.1|94087.9|94037.9|44
1651674600000|2022-05-04 14:30:00|94097.5|94047.5|94106.5|94056.5|94107.1|94060|94078.5|94045|61
1651674610000|2022-05-04 14:30:10|94106.3|94056.3|94131.8|94081.8|94141.7|94092.3|94102.1|94056.3|71
1651674620000|2022-05-04 14:30:20|94132.3|94082.3|94140.7|94090.7|94141.3|94091.3|94131.5|94081.5|60
1651674630000|2022-05-04 14:30:30|94141.3|94091.3|94145.4|94095.4|94148.8|94098.8|94134.7|94084.7|52
1651674640000|2022-05-04 14:30:40|94145.7|94095.7|94138.1|94088.1|94147.5|94097.5|94134.4|94084.4|57
1651674650000|2022-05-04 14:30:50|94137.7|94087.7|94130.1|94080.1|94138.2|94088.2|94125.9|94075.9|55
1651674660000|2022-05-04 14:31:00|94129.1|94079.1|94142|94092|94148.8|94098.8|94129.1|94079.1|55
1651674670000|2022-05-04 14:31:10|94142.7|94092.7|94148.9|94098.9|94153.5|94111.2|94123.5|94085.1|66
1651674680000|2022-05-04 14:31:20|94148.6|94098.6|94176.4|94126.4|94176.4|94126.4|94146.8|94098|59
1651674690000|2022-05-04 14:31:30|94176.1|94126.1|94171.3|94121.3|94177.1|94134.6|94159.6|94121.3|45
1651674700000|2022-05-04 14:31:40|94171.1|94121.1|94173.7|94123.7|94173.7|94123.7|94167.9|94117.9|54
1651674710000|2022-05-04 14:31:50|94174|94124|94179.4|94129.4|94179.4|94141.8|94163.2|94123|43
1651674720000|2022-05-04 14:32:00|94179.2|94129.2|94174.3|94124.3|94180|94144.4|94162.9|94122.4|61
1651674730000|2022-05-04 14:32:10|94173.8|94123.8|94192.7|94142.7|94192.7|94154.2|94169.1|94123.2|53
1651674740000|2022-05-04 14:32:20|94194.6|94144.6|94175.9|94125.9|94194.6|94146.5|94163.2|94125.8|66
1651674750000|2022-05-04 14:32:30|94175.4|94125.4|94183.1|94133.1|94187.1|94137.1|94175.4|94125.4|50
1651674760000|2022-05-04 14:32:40|94184.1|94134.1|94165.4|94140.4|94185.1|94147.6|94161.2|94125|60
1651674770000|2022-05-04 14:32:50|94164.9|94139.9|94180.6|94130.6|94180.6|94143|94163.4|94128.1|50
1651674780000|2022-05-04 14:33:00|94179.4|94129.4|94176.7|94126.7|94182.5|94146.9|94165.3|94125.3|43
1651674790000|2022-05-04 14:33:10|94175.2|94125.2|94164.2|94139.2|94177.4|94142.6|94163.2|94123.6|60
1651674800000|2022-05-04 14:33:20|94164.4|94139.4|94177.5|94127.5|94180.6|94143.5|94157.3|94118.8|76
1651674810000|2022-05-04 14:33:30|94178.7|94128.7|94162.7|94112.7|94178.7|94135.1|94151.9|94110.4|68
1651674820000|2022-05-04 14:33:40|94162.2|94112.2|94161.4|94111.4|94165.3|94121.1|94144.3|94106.1|67
1651674830000|2022-05-04 14:33:50|94160.3|94110.3|94169.9|94119.9|94174.1|94134.7|94147|94110.3|67
1651674840000|2022-05-04 14:34:00|94171.8|94121.8|94172|94122|94177.6|94140.3|94161.5|94121.2|59
1651674850000|2022-05-04 14:34:10|94171.7|94121.7|94184.2|94134.2|94184.2|94134.2|94161.3|94111.3|71
1651674860000|2022-05-04 14:34:20|94184.3|94134.3|94184.7|94134.7|94187.2|94146|94169|94131.6|56
1651674870000|2022-05-04 14:34:30|94184.5|94134.5|94214.6|94164.6|94216.1|94166.1|94183.1|94133.1|55
1651674880000|2022-05-04 14:34:40|94214.4|94164.4|94225.1|94175.1|94225.9|94175.9|94214|94164|65
1651674890000|2022-05-04 14:34:50|94224.2|94174.2|94214.2|94164.2|94239.9|94189.9|94210.1|94160.1|71
1651674900000|2022-05-04 14:35:00|94213.8|94163.8|94212.3|94162.3|94213.8|94163.8|94202.7|94152.7|64
1651674910000|2022-05-04 14:35:10|94214.6|94164.6|94217.1|94167.1|94222.6|94172.6|94214.6|94164.6|55
1651674920000|2022-05-04 14:35:20|94216.9|94166.9|94203.6|94153.6|94217|94180.8|94186.7|94150|54
1651674930000|2022-05-04 14:35:30|94189.4|94164.4|94184.3|94159.3|94199.6|94165.1|94184.3|94148.8|45
1651674940000|2022-05-04 14:35:40|94183.6|94158.6|94168.1|94143.1|94189.8|94158.8|94168.1|94132|63
1651674950000|2022-05-04 14:35:50|94167.7|94142.7|94151.9|94101.9|94175.1|94144.3|94150.3|94100.3|66
1651674960000|2022-05-04 14:36:00|94153.2|94103.2|94145.1|94095.1|94153.2|94103.2|94139.9|94089.9|68
1651674970000|2022-05-04 14:36:10|94146.7|94096.7|94134.4|94084.4|94146.7|94102.7|94125.6|94084.4|53
1651674980000|2022-05-04 14:36:20|94134.8|94084.8|94127.7|94077.7|94139.7|94098.8|94123.8|94076.7|63
1651674990000|2022-05-04 14:36:30|94128.1|94078.1|94123.3|94073.3|94135|94085|94120.3|94070.3|52
1651675000000|2022-05-04 14:36:40|94124.9|94074.9|94139|94089|94143.5|94093.5|94124.4|94074.4|59
1651675010000|2022-05-04 14:36:50|94138.8|94088.8|94147.6|94097.6|94147.8|94097.8|94137.8|94087.8|62
1651675020000|2022-05-04 14:37:00|94147.4|94097.4|94147.2|94097.2|94151.7|94101.7|94137.8|94087.8|61
1651675030000|2022-05-04 14:37:10|94149.4|94099.4|94161.9|94111.9|94166.8|94116.8|94149.4|94099.4|63
1651675040000|2022-05-04 14:37:20|94161.7|94111.7|94152.2|94102.2|94161.7|94111.7|94143.4|94093.4|63
1651675050000|2022-05-04 14:37:30|94148.5|94098.5|94164.3|94114.3|94168.6|94118.6|94148.5|94098.5|56
1651675060000|2022-05-04 14:37:40|94164.9|94114.9|94160.5|94110.5|94167.4|94117.4|94157.1|94107.1|46
1651675070000|2022-05-04 14:37:50|94161.8|94111.8|94177.3|94127.3|94178.1|94128.1|94161.1|94111.1|66
1651675080000|2022-05-04 14:38:00|94177.4|94127.4|94174|94124|94178.1|94128.1|94169.2|94119.2|61
1651675090000|2022-05-04 14:38:10|94173.5|94123.5|94180.9|94130.9|94182.2|94132.2|94167.7|94117.7|56
1651675100000|2022-05-04 14:38:20|94180.8|94130.8|94178.6|94128.6|94186.7|94136.7|94175.6|94125.6|51
1651675110000|2022-05-04 14:38:30|94180.3|94130.3|94180.6|94130.6|94186.6|94136.6|94178.5|94128.5|51
1651675120000|2022-05-04 14:38:40|94181.7|94131.7|94175.1|94125.1|94184.7|94134.7|94174|94124|53
1651675130000|2022-05-04 14:38:50|94175.2|94125.2|94183.6|94133.6|94183.6|94141.5|94166.2|94124.9|50
1651675140000|2022-05-04 14:39:00|94183.7|94133.7|94183.6|94133.6|94187|94137|94178.9|94128.9|63
1651675150000|2022-05-04 14:39:10|94183.3|94133.3|94181.3|94131.3|94183.6|94133.6|94177.4|94127.4|48
1651675160000|2022-05-04 14:39:20|94180.3|94130.3|94157.2|94132.2|94181.6|94136.3|94157.2|94112.8|52
1651675170000|2022-05-04 14:39:30|94169.6|94119.6|94179.5|94129.5|94181.6|94131.6|94169.1|94119.1|60
1651675180000|2022-05-04 14:39:40|94180.7|94130.7|94176.8|94126.8|94181.7|94131.7|94172.7|94122.7|46
1651675190000|2022-05-04 14:39:50|94176.5|94126.5|94174.3|94124.3|94177.7|94137.4|94162.4|94122.4|44
1651675200000|2022-05-04 14:40:00|94174.2|94124.2|94181.6|94131.6|94187.1|94148.7|94173|94124.2|49
1651675210000|2022-05-04 14:40:10|94181.4|94131.4|94179.2|94129.2|94184.9|94134.9|94179.1|94129.1|45
1651675220000|2022-05-04 14:40:20|94179.1|94129.1|94183|94133|94183|94145|94170|94125.9|42
1651675230000|2022-05-04 14:40:30|94170.5|94145.5|94182.7|94132.7|94186.7|94145.5|94170.1|94132.4|42
1651675240000|2022-05-04 14:40:40|94182.8|94132.8|94180|94130|94183.9|94146|94171|94128.8|41
1651675250000|2022-05-04 14:40:50|94179.9|94129.9|94182.9|94132.9|94186|94146.4|94171.4|94123.4|59
1651675260000|2022-05-04 14:41:00|94183.4|94133.4|94197.8|94147.8|94199.3|94149.3|94181.3|94131.3|60
1651675270000|2022-05-04 14:41:10|94197.6|94147.6|94199.2|94149.2|94209.7|94159.7|94197.5|94147.5|58
1651675280000|2022-05-04 14:41:20|94198.7|94148.7|94198.6|94148.6|94201.1|94151.1|94195|94145|53
1651675290000|2022-05-04 14:41:30|94198.7|94148.7|94234.5|94184.5|94234.5|94184.5|94193.6|94143.6|67
1651675300000|2022-05-04 14:41:40|94233.3|94183.3|94218.9|94168.9|94245.9|94195.9|94218.9|94168.9|65
1651675310000|2022-05-04 14:41:50|94218.6|94168.6|94206.3|94156.3|94221|94171|94201.6|94151.6|65
1651675320000|2022-05-04 14:42:00|94203.9|94153.9|94200.3|94150.3|94217.9|94167.9|94200.3|94150.3|60
1651675330000|2022-05-04 14:42:10|94196.7|94146.7|94196.6|94146.6|94206.5|94160.8|94185.4|94143.2|60
1651675340000|2022-05-04 14:42:20|94196.9|94146.9|94190.4|94140.4|94201.6|94160.6|94184.5|94140.4|49
1651675350000|2022-05-04 14:42:30|94192.6|94142.6|94196.1|94146.1|94200.4|94150.4|94190.4|94140.4|51
1651675360000|2022-05-04 14:42:40|94198.4|94148.4|94217.9|94167.9|94225.1|94178.6|94191.6|94148.4|59
1651675370000|2022-05-04 14:42:50|94218.8|94168.8|94217.2|94167.2|94224.9|94174.9|94211.4|94161.4|58
1651675380000|2022-05-04 14:43:00|94216.9|94166.9|94211.5|94161.5|94225.7|94175.7|94195.5|94157.7|61
1651675390000|2022-05-04 14:43:10|94210.5|94160.5|94215.8|94165.8|94218.1|94168.1|94210.4|94160.4|46
1651675400000|2022-05-04 14:43:20|94217.3|94167.3|94212.4|94162.4|94217.3|94167.3|94205.6|94155.6|59
1651675410000|2022-05-04 14:43:30|94213.7|94163.7|94212.2|94162.2|94222|94172|94209.6|94159.6|62
1651675420000|2022-05-04 14:43:40|94212.1|94162.1|94207.9|94157.9|94215.3|94165.3|94207.7|94157.7|49
1651675430000|2022-05-04 14:43:50|94203.5|94153.5|94200.9|94150.9|94205.6|94162.2|94186.2|94149.2|55
1651675440000|2022-05-04 14:44:00|94202.2|94152.2|94193.5|94143.5|94205.6|94167.1|94192.1|94143.5|62
1651675450000|2022-05-04 14:44:10|94193.1|94143.1|94194.8|94144.8|94196.8|94146.8|94190.2|94140.2|51
1651675460000|2022-05-04 14:44:20|94195|94145|94188.4|94163.4|94205.3|94167.8|94179|94143|53
1651675470000|2022-05-04 14:44:30|94199.7|94149.7|94194.5|94144.5|94200.8|94150.8|94191.7|94141.7|49
1651675480000|2022-05-04 14:44:40|94194.8|94144.8|94214.3|94164.3|94219.4|94169.4|94190.9|94141.6|61
1651675490000|2022-05-04 14:44:50|94213.1|94163.1|94209.2|94159.2|94213.7|94175.8|94197.9|94158.5|40
1651675500000|2022-05-04 14:45:00|94209.4|94159.4|94204|94154|94210.2|94166|94190.6|94151.6|52
1651675510000|2022-05-04 14:45:10|94203.7|94153.7|94201.8|94151.8|94209.5|94170.2|94195.2|94149.3|46
1651675520000|2022-05-04 14:45:20|94202|94152|94193.8|94143.8|94205.2|94165.8|94180.6|94143.2|54
1651675530000|2022-05-04 14:45:30|94194.5|94144.5|94195.8|94145.8|94196.6|94158.9|94178|94138.3|57
1651675540000|2022-05-04 14:45:40|94195.2|94145.2|94202.5|94152.5|94202.9|94166.5|94187.6|94145.2|46
1651675550000|2022-05-04 14:45:50|94201.2|94151.2|94197.8|94147.8|94201.9|94162.7|94183.9|94145|40
1651675560000|2022-05-04 14:46:00|94196.8|94146.8|94185.2|94160.2|94199.5|94161.6|94179.1|94140.3|58
1651675570000|2022-05-04 14:46:10|94185.7|94160.7|94181.3|94156.3|94196.2|94161.8|94181.1|94143.2|60
1651675580000|2022-05-04 14:46:20|94181|94156|94191.9|94141.9|94194|94157.4|94180.1|94140.7|56
1651675590000|2022-05-04 14:46:30|94192.5|94142.5|94215.9|94165.9|94220.5|94176.3|94178.4|94141.8|66
1651675600000|2022-05-04 14:46:40|94215.8|94165.8|94214.3|94164.3|94219|94178.3|94203.3|94162.2|58
1651675610000|2022-05-04 14:46:50|94214.4|94164.4|94215.5|94165.5|94216.9|94177.9|94201|94162.1|55
1651675620000|2022-05-04 14:47:00|94216.7|94166.7|94226.4|94176.4|94227.4|94190.9|94210.6|94166.7|54
1651675630000|2022-05-04 14:47:10|94224.6|94174.6|94224.6|94174.6|94228.7|94188.7|94210.5|94172.9|41
1651675640000|2022-05-04 14:47:20|94224.5|94174.5|94235.2|94185.2|94237.9|94199.4|94213.2|94174|49
1651675650000|2022-05-04 14:47:30|94236.1|94186.1|94226|94201|94244.8|94201.1|94221.5|94184.1|55
1651675660000|2022-05-04 14:47:40|94225.3|94200.3|94234.9|94209.9|94251.9|94213.3|94225.3|94192.1|51
1651675670000|2022-05-04 14:47:50|94235.3|94210.3|94248.9|94223.9|94262.4|94223.9|94235.3|94202.5|47
1651675680000|2022-05-04 14:48:00|94262.8|94212.8|94272.9|94222.9|94276.6|94226.9|94249.8|94212|55
1651675690000|2022-05-04 14:48:10|94273.2|94223.2|94255.6|94230.6|94282.9|94245.5|94255.6|94223.1|46
1651675700000|2022-05-04 14:48:20|94268.3|94218.3|94285.2|94235.2|94288|94248.4|94255.9|94216.1|54
1651675710000|2022-05-04 14:48:30|94286.6|94236.6|94286.5|94236.5|94288.7|94250|94273.4|94236.1|42
1651675720000|2022-05-04 14:48:40|94286.6|94236.6|94261.9|94236.9|94286.6|94242.5|94257.9|94219.2|54
1651675730000|2022-05-04 14:48:50|94261.8|94236.8|94281|94231|94283.4|94243.8|94261.8|94228.4|54
1651675740000|2022-05-04 14:49:00|94280.9|94230.9|94295.2|94245.2|94297.1|94256.6|94269|94230.9|62
1651675750000|2022-05-04 14:49:10|94293.5|94243.5|94287.2|94237.2|94293.5|94246.5|94271.1|94231.8|55
1651675760000|2022-05-04 14:49:20|94286.4|94236.4|94287|94237|94287.6|94247.4|94266.9|94228.2|51
1651675770000|2022-05-04 14:49:30|94286.7|94236.7|94273.9|94248.9|94287.1|94249.3|94272.6|94233.2|33
1651675780000|2022-05-04 14:49:40|94274|94249|94276.1|94226.1|94285.9|94249|94264.1|94225.8|48
1651675790000|2022-05-04 14:49:50|94276.2|94226.2|94262.6|94237.6|94277.5|94237.6|94262.6|94222.7|39
1651675800000|2022-05-04 14:50:00|94262.2|94237.2|94274.3|94249.3|94284.6|94250.1|94262.2|94226|53
1651675810000|2022-05-04 14:50:10|94274.2|94249.2|94262.5|94237.5|94278.4|94249.8|94255.6|94220.4|69
1651675820000|2022-05-04 14:50:20|94274.8|94224.8|94265.9|94240.9|94281.2|94245.1|94259|94220.1|66
1651675830000|2022-05-04 14:50:30|94266.4|94241.4|94264.8|94239.8|94284.7|94248|94261.9|94225.6|60
1651675840000|2022-05-04 14:50:40|94264.9|94239.9|94280.3|94230.3|94287.5|94249.5|94264.9|94229.7|49
1651675850000|2022-05-04 14:50:50|94280.1|94230.1|94281.3|94231.3|94282.2|94244.4|94261.6|94224|56
1651675860000|2022-05-04 14:51:00|94268.5|94243.5|94275.2|94250.2|94288.4|94250.2|94264.9|94227.4|62
1651675870000|2022-05-04 14:51:10|94273.1|94248.1|94272.4|94247.4|94289.6|94251.7|94266.8|94239|49
1651675880000|2022-05-04 14:51:20|94272.5|94247.5|94268.8|94243.8|94298.3|94260.7|94267.6|94231.2|69
1651675890000|2022-05-04 14:51:30|94269.4|94244.4|94264.3|94239.3|94277.5|94244.4|94262|94227.2|41
1651675900000|2022-05-04 14:51:40|94264.2|94239.2|94261.4|94236.4|94276.7|94239.3|94255.6|94222.7|71
1651675910000|2022-05-04 14:51:50|94261.5|94236.5|94264.4|94239.4|94282.4|94240.8|94261.5|94225.1|58
1651675920000|2022-05-04 14:52:00|94264.9|94239.9|94250.3|94225.3|94277.8|94240.1|94250.3|94220.2|53
1651675930000|2022-05-04 14:52:10|94250.8|94225.8|94262.7|94212.7|94264.5|94229|94246.5|94208.9|73
1651675940000|2022-05-04 14:52:20|94262.8|94212.8|94236.6|94186.6|94269.7|94235.4|94231.9|94186.6|73
1651675950000|2022-05-04 14:52:30|94236.4|94186.4|94200.4|94150.4|94237.8|94200.8|94200.1|94150.1|77
1651675960000|2022-05-04 14:52:40|94201.4|94151.4|94194.5|94144.5|94201.9|94164.8|94178.8|94141.7|67
1651675970000|2022-05-04 14:52:50|94196.3|94146.3|94203.8|94153.8|94203.8|94166.3|94182.8|94141|57
1651675980000|2022-05-04 14:53:00|94203.9|94153.9|94196|94146|94209|94169.8|94190.6|94143.5|64
1651675990000|2022-05-04 14:53:10|94195|94145|94182.7|94157.7|94198.1|94158.7|94175.5|94139|65
1651676000000|2022-05-04 14:53:20|94182.6|94157.6|94199.3|94149.3|94199.4|94158.3|94182.6|94142.9|50
1651676010000|2022-05-04 14:53:30|94200.6|94150.6|94198.7|94148.7|94200.8|94156.5|94181.5|94142.5|67
1651676020000|2022-05-04 14:53:40|94198.8|94148.8|94196|94146|94200|94162.8|94182.3|94139.1|42
1651676030000|2022-05-04 14:53:50|94195.5|94145.5|94192.4|94142.4|94198.2|94157.9|94181.6|94140.4|58
1651676040000|2022-05-04 14:54:00|94192.2|94142.2|94196.7|94146.7|94201.6|94163.1|94180.8|94137.8|55
1651676050000|2022-05-04 14:54:10|94197|94147|94202.9|94152.9|94206.2|94169.9|94190.3|94147|59
1651676060000|2022-05-04 14:54:20|94202.7|94152.7|94203.7|94153.7|94204|94158.8|94183.8|94144.2|53
1651676070000|2022-05-04 14:54:30|94203.2|94153.2|94195.7|94145.7|94209.1|94170.7|94194.8|94144.8|48
1651676080000|2022-05-04 14:54:40|94194.9|94144.9|94202.9|94152.9|94204|94160.1|94185.1|94144.9|51
1651676090000|2022-05-04 14:54:50|94203.1|94153.1|94213.4|94163.4|94216.3|94168.8|94193.8|94151.3|58
1651676100000|2022-05-04 14:55:00|94213.5|94163.5|94210.9|94160.9|94215.6|94175.4|94192.4|94157.6|47
1651676110000|2022-05-04 14:55:10|94210.4|94160.4|94194.2|94144.2|94210.6|94160.6|94193.6|94143.6|65
1651676120000|2022-05-04 14:55:20|94196.2|94146.2|94178.1|94128.1|94201|94151|94172|94128.1|74
1651676130000|2022-05-04 14:55:30|94178.6|94128.6|94171.7|94121.7|94178.6|94128.6|94168.7|94118.7|71
1651676140000|2022-05-04 14:55:40|94173.3|94123.3|94152.9|94102.9|94173.3|94129.5|94152.9|94102.9|70
1651676150000|2022-05-04 14:55:50|94153.2|94103.2|94152.1|94102.1|94153.2|94103.2|94139.7|94089.7|68
1651676160000|2022-05-04 14:56:00|94151.4|94101.4|94149.6|94099.6|94161.9|94111.9|94149.6|94099.6|72
1651676170000|2022-05-04 14:56:10|94148.9|94098.9|94153.3|94103.3|94158.3|94113.6|94136.6|94097.8|66
1651676180000|2022-05-04 14:56:20|94154.9|94104.9|94154.9|94104.9|94167.6|94128.7|94139.4|94101.3|61
1651676190000|2022-05-04 14:56:30|94154.7|94104.7|94125.6|94075.6|94155.6|94105.6|94119.4|94074.1|63
1651676200000|2022-05-04 14:56:40|94126.1|94076.1|94107.8|94057.8|94126.1|94076.1|94103.5|94053.5|69
1651676210000|2022-05-04 14:56:50|94108.3|94058.3|94119.9|94069.9|94120.5|94070.5|94091.7|94052.5|64
1651676220000|2022-05-04 14:57:00|94120|94070|94127.5|94102.5|94139|94103.8|94113.6|94069.2|58
1651676230000|2022-05-04 14:57:10|94126.9|94101.9|94138.1|94088.1|94146.3|94108.6|94123.6|94085.8|57
1651676240000|2022-05-04 14:57:20|94136.1|94086.1|94124.9|94099.9|94148.1|94105.4|94124.8|94085.6|67
1651676250000|2022-05-04 14:57:30|94125.4|94100.4|94155.1|94105.1|94156.8|94114.5|94117.6|94088.4|72
1651676260000|2022-05-04 14:57:40|94143.8|94118.8|94136.5|94111.5|94156.3|94118.8|94130.5|94092.8|58
1651676270000|2022-05-04 14:57:50|94135.4|94110.4|94115.9|94090.9|94147.6|94110.5|94115.4|94077.1|59
1651676280000|2022-05-04 14:58:00|94116.5|94091.5|94128|94078|94147.5|94107.2|94115.7|94075.8|69
1651676290000|2022-05-04 14:58:10|94126.6|94076.6|94123.6|94098.6|94141|94100.1|94115.9|94076.6|70
1651676300000|2022-05-04 14:58:20|94122|94097|94125.5|94100.5|94132.9|94101.7|94115.1|94081.3|55
1651676310000|2022-05-04 14:58:30|94124.1|94099.1|94124.7|94099.7|94128|94103|94113.9|94088.9|59
1651676320000|2022-05-04 14:58:40|94121.1|94096.1|94121.3|94096.3|94130.6|94097.7|94115.7|94080.6|65
1651676330000|2022-05-04 14:58:50|94123.2|94098.2|94115.7|94090.7|94137.1|94099.3|94109.2|94084.2|63
1651676340000|2022-05-04 14:59:00|94115.4|94090.4|94116.2|94091.2|94123.8|94098.8|94115.4|94090.4|43
1651676350000|2022-05-04 14:59:10|94115.5|94090.5|94122.9|94097.9|94124.4|94099.4|94115.5|94090.5|57
1651676360000|2022-05-04 14:59:20|94122.7|94097.7|94150|94100|94160.9|94119.5|94122.7|94097.7|74
1651676370000|2022-05-04 14:59:30|94150.3|94100.3|94139.1|94114.1|94159.2|94125.7|94139.1|94100.3|64
1651676380000|2022-05-04 14:59:40|94141.5|94116.5|94135.5|94085.5|94155|94117.2|94122.1|94085.5|60
1651676390000|2022-05-04 14:59:50|94134.5|94084.5|94133.5|94108.5|94138.8|94113.8|94118.4|94084.5|71
1651676400000|2022-05-04 15:00:00|94134|94109|94126.8|94101.8|94134.5|94109.5|94126.4|94101.4|62
1651676410000|2022-05-04 15:00:10|94126.9|94101.9|94119.7|94094.7|94128.5|94103.5|94118.5|94093.5|45
1651676420000|2022-05-04 15:00:20|94118.2|94093.2|94107.9|94057.9|94121.8|94096.8|94103.9|94057.5|65
1651676430000|2022-05-04 15:00:30|94107.6|94057.6|94109|94059|94114.6|94076.2|94088.5|94052.2|61
1651676440000|2022-05-04 15:00:40|94109.4|94059.4|94103.8|94078.8|94116.3|94079.6|94098.7|94051.2|62
1651676450000|2022-05-04 15:00:50|94103|94078|94111.9|94086.9|94127.2|94089.1|94102|94074|67
1651676460000|2022-05-04 15:01:00|94111.4|94086.4|94112.9|94087.9|94127.2|94089.1|94106|94075.3|67
1651676470000|2022-05-04 15:01:10|94112.6|94087.6|94113.1|94088.1|94124.7|94089.2|94105.8|94073.5|67
1651676480000|2022-05-04 15:01:20|94111.3|94086.3|94115.6|94090.6|94115.6|94090.6|94106.1|94081.1|57
1651676490000|2022-05-04 15:01:30|94113.9|94088.9|94104.6|94054.6|94116.6|94091.6|94089.9|94045.2|65
1651676500000|2022-05-04 15:01:40|94105|94055|94099.9|94049.9|94106|94069.8|94087.2|94049.6|62
1651676510000|2022-05-04 15:01:50|94089.4|94064.4|94084.2|94059.2|94097.4|94067.7|94076.6|94046.3|63
1651676520000|2022-05-04 15:02:00|94083.8|94058.8|94071.9|94046.9|94093|94058.8|94068.5|94034.3|71
1651676530000|2022-05-04 15:02:10|94070.3|94045.3|94092.6|94067.6|94103.7|94067.6|94069.2|94044.2|63
1651676540000|2022-05-04 15:02:20|94092.1|94067.1|94114.1|94089.1|94130.2|94092.4|94090.9|94054|67
1651676550000|2022-05-04 15:02:30|94113.9|94088.9|94145.1|94095.1|94147.8|94109.6|94113.9|94088.3|70
1651676560000|2022-05-04 15:02:40|94144.4|94094.4|94149.4|94099.4|94155.5|94117.1|94132|94094.4|72
1651676570000|2022-05-04 15:02:50|94148.8|94098.8|94161.6|94111.6|94163.7|94113.7|94145.8|94095.8|71
1651676580000|2022-05-04 15:03:00|94160.3|94110.3|94152|94102|94162.5|94118.3|94143.3|94102|54
1651676590000|2022-05-04 15:03:10|94152.5|94102.5|94154|94104|94154.8|94104.8|94146.5|94096.5|66
1651676600000|2022-05-04 15:03:20|94155.1|94105.1|94159.9|94109.9|94161.9|94111.9|94149.5|94099.5|57
1651676610000|2022-05-04 15:03:30|94158.9|94108.9|94165|94115|94166.2|94116.2|94158.9|94108.9|61
1651676620000|2022-05-04 15:03:40|94165.2|94115.2|94153|94103|94165.2|94115.2|94153|94103|64
1651676630000|2022-05-04 15:03:50|94153.2|94103.2|94158.1|94108.1|94165.8|94120.8|94138.1|94099.8|72
1651676640000|2022-05-04 15:04:00|94159|94109|94167.6|94117.6|94167.6|94117.6|94158.3|94108.3|54
1651676650000|2022-05-04 15:04:10|94166.5|94116.5|94160.8|94110.8|94168.3|94118.3|94156.6|94106.6|61
1651676660000|2022-05-04 15:04:20|94160|94110|94149.5|94099.5|94161.6|94111.6|94147.6|94097.6|64
1651676670000|2022-05-04 15:04:30|94150|94100|94150.4|94100.4|94151.3|94101.3|94148.6|94098.6|51
1651676680000|2022-05-04 15:04:40|94150.2|94100.2|94143.3|94093.3|94152.2|94104.5|94129.1|94090.5|51
1651676690000|2022-05-04 15:04:50|94143.6|94093.6|94141.2|94091.2|94145.8|94095.8|94140.2|94090.2|52
1651676700000|2022-05-04 15:05:00|94141.1|94091.1|94141.3|94091.3|94141.3|94104.3|94121.7|94082.2|66
1651676710000|2022-05-04 15:05:10|94140.3|94090.3|94113.9|94088.9|94143.5|94093.5|94113.9|94076.6|59
1651676720000|2022-05-04 15:05:20|94114|94089|94119|94069|94126.9|94089|94099.6|94063.9|64
1651676730000|2022-05-04 15:05:30|94117.3|94067.3|94112|94087|94126.9|94087.9|94106|94067.3|51
1651676740000|2022-05-04 15:05:40|94110.1|94085.1|94114.8|94089.8|94123.3|94089.9|94109.2|94071.8|56
1651676750000|2022-05-04 15:05:50|94112.2|94087.2|94109.3|94084.3|94112.4|94087.4|94109.2|94084.2|35
1651676760000|2022-05-04 15:06:00|94110.1|94085.1|94101|94076|94119.8|94085.1|94098.1|94065|51
1651676770000|2022-05-04 15:06:10|94100.7|94075.7|94103.1|94078.1|94103.1|94078.1|94097.7|94072.7|33
1651676780000|2022-05-04 15:06:20|94102.9|94077.9|94091.5|94066.5|94114.1|94078.2|94088|94052.6|48
1651676790000|2022-05-04 15:06:30|94092.3|94067.3|94095.4|94070.4|94111.7|94074.8|94090.3|94060.7|47
1651676800000|2022-05-04 15:06:40|94095.6|94070.6|94110.1|94060.1|94111.6|94070.6|94095.6|94058|36
1651676810000|2022-05-04 15:06:50|94110|94060|94086.6|94036.6|94110.5|94064.1|94084.7|94034.7|52
1651676820000|2022-05-04 15:07:00|94086.5|94036.5|94086.3|94036.3|94088.5|94047.1|94071.4|94033.8|51
1651676830000|2022-05-04 15:07:10|94086.2|94036.2|94076.7|94026.7|94086.2|94036.2|94073.9|94023.9|57
1651676840000|2022-05-04 15:07:20|94074.3|94024.3|94075|94025|94076.4|94026.4|94073.5|94023.5|46
1651676850000|2022-05-04 15:07:30|94074.8|94024.8|94074.1|94024.1|94074.8|94024.8|94069.5|94019.5|47
1651676860000|2022-05-04 15:07:40|94074.2|94024.2|94071.9|94021.9|94075.8|94025.8|94071.4|94021.4|40
1651676870000|2022-05-04 15:07:50|94072|94022|94050.9|94025.9|94074.9|94036.9|94049.9|94012.5|48
1651676880000|2022-05-04 15:08:00|94051.7|94026.7|94048.9|93998.9|94063.5|94026.7|94048.9|93998.9|52
1651676890000|2022-05-04 15:08:10|94049.2|93999.2|94038.3|93988.3|94049.6|93999.6|94036|93986|57
1651676900000|2022-05-04 15:08:20|94038.4|93988.4|94021.2|93971.2|94041|93991|94019.8|93969.8|62
1651676910000|2022-05-04 15:08:30|94020.9|93970.9|94021.9|93971.9|94027.6|93981.9|94006.9|93967.1|52
1651676920000|2022-05-04 15:08:40|94021.6|93971.6|94018.3|93968.3|94027.5|93977.5|94017.7|93967.7|58
1651676930000|2022-05-04 15:08:50|94018.5|93968.5|94007.7|93957.7|94018.5|93972|93987.9|93952.6|57
1651676940000|2022-05-04 15:09:00|94007.3|93957.3|94001.1|93951.1|94009.1|93959.1|93999.7|93949.7|58
1651676950000|2022-05-04 15:09:10|93987.7|93962.7|93985.9|93960.9|94004.3|93966.2|93985.1|93947.3|58
1651676960000|2022-05-04 15:09:20|93987.1|93962.1|93991.4|93941.4|93995.5|93962.2|93981.9|93939.4|54
1651676970000|2022-05-04 15:09:30|93991.1|93941.1|93990.5|93940.5|93991.7|93941.7|93990.4|93940.4|17
1651676980000|2022-05-04 15:09:40|93990.9|93940.9|93989.4|93939.4|93994.5|93944.5|93989|93939|44
1651676990000|2022-05-04 15:09:50|93988.8|93938.8|93993.3|93943.3|93995.7|93957.3|93980.6|93938.8|29
1651677000000|2022-05-04 15:10:00|93993.4|93943.4|93990.2|93940.2|93995|93945|93990.2|93940.2|33
1651677010000|2022-05-04 15:10:10|93990.6|93940.6|93990|93940|93993.6|93943.6|93989.6|93939.6|38
1651677020000|2022-05-04 15:10:20|93985.9|93935.9|93993.4|93943.4|93993.6|93957.3|93980.8|93933.7|45
1651677030000|2022-05-04 15:10:30|93992.3|93942.3|94008.5|93958.5|94008.8|93958.8|93992.3|93942.3|60
1651677040000|2022-05-04 15:10:40|94009.2|93959.2|94014.9|93964.9|94016.2|93966.2|94007.1|93957.1|59
1651677050000|2022-05-04 15:10:50|94014.6|93964.6|94028.1|93978.1|94028.3|93986.8|94007|93963.8|53
1651677060000|2022-05-04 15:11:00|94028.4|93978.4|94027.3|93977.3|94031.4|93991.9|94014.8|93974.2|59
1651677070000|2022-05-04 15:11:10|94026.3|93976.3|94022.7|93972.7|94026.8|93976.8|94016.3|93966.3|56
1651677080000|2022-05-04 15:11:20|94022.2|93972.2|94021.7|93971.7|94023.1|93984.8|94004|93968|46
1651677090000|2022-05-04 15:11:30|94025.1|93975.1|94048.1|93998.1|94048.1|94006.6|94022.4|93972.4|53
1651677100000|2022-05-04 15:11:40|94048.3|93998.3|94061.3|94011.3|94062.2|94019.1|94042.7|93998.3|49
1651677110000|2022-05-04 15:11:50|94061.5|94011.5|94066.1|94016.1|94069.4|94019.4|94060.7|94010.7|35
1651677120000|2022-05-04 15:12:00|94066|94016|94060.8|94010.8|94066.1|94016.1|94060.8|94010.8|42
1651677130000|2022-05-04 15:12:10|94060.9|94010.9|94067.5|94017.5|94067.5|94017.5|94060.2|94010.2|35
1651677140000|2022-05-04 15:12:20|94067.7|94017.7|94076.2|94026.2|94076.9|94026.9|94058.9|94008.9|64
1651677150000|2022-05-04 15:12:30|94076|94026|94074.4|94024.4|94079|94038.2|94063.2|94024.1|46
1651677160000|2022-05-04 15:12:40|94074.3|94024.3|94077.1|94027.1|94077.1|94035.8|94060.1|94023.6|32
1651677170000|2022-05-04 15:12:50|94076.7|94026.7|94068.2|94018.2|94077.5|94027.5|94067|94017|40
1651677180000|2022-05-04 15:13:00|94068|94018|94061.7|94011.7|94072.4|94029.6|94053.2|94008|62
1651677190000|2022-05-04 15:13:10|94062|94012|94058.3|94008.3|94063.1|94013.1|94058|94008|44
1651677200000|2022-05-04 15:13:20|94058.4|94008.4|94052.5|94002.5|94058.4|94008.4|94048.3|93998.3|50
1651677210000|2022-05-04 15:13:30|94053.7|94003.7|94035.8|93985.8|94053.7|94004.6|94024|93985.8|57
1651677220000|2022-05-04 15:13:40|94038.3|93988.3|94015.5|93965.5|94038.3|93988.3|94006|93963.8|60
1651677230000|2022-05-04 15:13:50|94015.4|93965.4|94042.5|93992.5|94047|94010.8|94009.7|93959.7|71
1651677240000|2022-05-04 15:14:00|94047.6|93997.6|94038.4|93988.4|94053.6|94003.6|94037.2|93987.2|69
1651677250000|2022-05-04 15:14:10|94038.2|93988.2|94043.5|93993.5|94045.6|93995.6|94038|93988|48
1651677260000|2022-05-04 15:14:20|94043.4|93993.4|94047.8|93997.8|94047.8|93997.8|94042.3|93992.3|45
1651677270000|2022-05-04 15:14:30|94048.2|93998.2|94041.3|93991.3|94049.4|94004.7|94029.4|93991|45
1651677280000|2022-05-04 15:14:40|94041.2|93991.2|94037.2|93987.2|94042.9|93997.7|94022.7|93985.4|47
1651677290000|2022-05-04 15:14:50|94037.9|93987.9|94039.1|93989.1|94042|94003.9|94023.1|93986.2|38
1651677300000|2022-05-04 15:15:00|94039.2|93989.2|94033.8|93983.8|94039.7|93989.7|94032.1|93982.1|44
1651677310000|2022-05-04 15:15:10|94033.9|93983.9|94040.6|93990.6|94042.7|93992.7|94033.9|93983.9|44
1651677320000|2022-05-04 15:15:20|94040.4|93990.4|94029.1|93979.1|94040.8|93990.8|94029.1|93979.1|42
1651677330000|2022-05-04 15:15:30|94029.2|93979.2|94030.6|93980.6|94031.8|93981.8|94029|93979|34
1651677340000|2022-05-04 15:15:40|94033|93983|94042.6|93992.6|94045|94007.9|94031.6|93983|54
1651677350000|2022-05-04 15:15:50|94042.3|93992.3|94040.5|93990.5|94052.3|94002.3|94040.1|93990.1|55
1651677360000|2022-05-04 15:16:00|94040.3|93990.3|94038.2|93988.2|94044.2|93994.2|94037.9|93987.9|41
1651677370000|2022-05-04 15:16:10|94036.5|93986.5|94034.1|93984.1|94038|93988|94029.6|93979.6|52
1651677380000|2022-05-04 15:16:20|94034|93984|94038.3|93988.3|94038.4|93988.4|94034|93984|36
1651677390000|2022-05-04 15:16:30|94038.4|93988.4|94010.6|93960.6|94038.7|93995.3|94003.3|93953.3|64
1651677400000|2022-05-04 15:16:40|94010.8|93960.8|93981.5|93956.5|94016|93966|93980.3|93942.5|49
1651677410000|2022-05-04 15:16:50|93981.7|93956.7|93976.4|93926.4|93991.9|93956.7|93973.7|93923.7|57
1651677420000|2022-05-04 15:17:00|93976.6|93926.6|93993.1|93943.1|93996.5|93946.5|93976.5|93926.5|53
1651677430000|2022-05-04 15:17:10|93993.3|93943.3|93983.7|93933.7|93993.7|93943.7|93980|93930|57
1651677440000|2022-05-04 15:17:20|93984.8|93934.8|93991.8|93941.8|93995.9|93953.9|93978.9|93934.5|59
1651677450000|2022-05-04 15:17:30|93992.2|93942.2|93991.9|93941.9|93996|93946|93985.9|93935.9|69
1651677460000|2022-05-04 15:17:40|93990.5|93940.5|93994.5|93944.5|93995.4|93952.1|93975.9|93933.9|68
1651677470000|2022-05-04 15:17:50|93992.9|93942.9|93987.7|93937.7|93993.3|93943.3|93984.7|93934.7|62
1651677480000|2022-05-04 15:18:00|93988.1|93938.1|93991.7|93941.7|93996.2|93953|93978|93935.1|56
1651677490000|2022-05-04 15:18:10|93991.1|93941.1|93990|93940|93996.8|93946.8|93987.8|93937.8|59
1651677500000|2022-05-04 15:18:20|93989.5|93939.5|93986.1|93936.1|93992.8|93946.4|93971.4|93929.9|54
1651677510000|2022-05-04 15:18:30|93989.4|93939.4|93989.1|93939.1|93993.2|93943.2|93985.4|93935.4|69
1651677520000|2022-05-04 15:18:40|93992.4|93942.4|93987.3|93937.3|93994|93955.5|93976.8|93936.6|60
1651677530000|2022-05-04 15:18:50|93987|93937|93978.3|93928.3|93987.1|93937.1|93976|93926|54
1651677540000|2022-05-04 15:19:00|93978.1|93928.1|93979|93929|93983.4|93933.4|93972.5|93922.5|64
1651677550000|2022-05-04 15:19:10|93980.3|93930.3|93993.6|93943.6|93993.6|93943.6|93980.3|93930.3|65
1651677560000|2022-05-04 15:19:20|93991|93941|93983.8|93933.8|93992.9|93946.9|93970|93929.6|61
1651677570000|2022-05-04 15:19:30|93983.4|93933.4|93984.7|93934.7|93990.3|93940.3|93983.4|93933.4|48
1651677580000|2022-05-04 15:19:40|93985.2|93935.2|93985|93935|93985.8|93935.8|93984|93934|50
1651677590000|2022-05-04 15:19:50|93985.2|93935.2|93984|93934|93985.7|93935.7|93983.3|93933.3|30
1651677600000|2022-05-04 15:20:00|93983.9|93933.9|93965.7|93915.7|93985.6|93935.6|93965.7|93915.7|57
1651677610000|2022-05-04 15:20:10|93965.4|93915.4|93969.1|93919.1|93970.2|93920.2|93959.3|93909.3|35
1651677620000|2022-05-04 15:20:20|93968.8|93918.8|93967.8|93917.8|93969.1|93919.1|93967.3|93917.3|31
1651677630000|2022-05-04 15:20:30|93967.9|93917.9|93970.2|93920.2|93971|93921|93967.7|93917.7|28
1651677640000|2022-05-04 15:20:40|93969.9|93919.9|93968.3|93918.3|93970.9|93920.9|93968.1|93918.1|29
1651677650000|2022-05-04 15:20:50|93968.4|93918.4|93956.7|93906.7|93968.5|93918.5|93952.4|93902.4|49
1651677660000|2022-05-04 15:21:00|93955.3|93905.3|93957.6|93907.6|93959.9|93909.9|93954|93904|43
1651677670000|2022-05-04 15:21:10|93957.5|93907.5|93947.1|93922.1|93964.2|93922.1|93947.1|93907|49
1651677680000|2022-05-04 15:21:20|93959.7|93909.7|93958.7|93908.7|93965.7|93926.5|93950.3|93905.3|38
1651677690000|2022-05-04 15:21:30|93958.8|93908.8|93959.3|93909.3|93963.4|93920.1|93943.8|93904.8|44
1651677700000|2022-05-04 15:21:40|93959.4|93909.4|93957.6|93907.6|93959.9|93916.2|93940.4|93902.2|48
1651677710000|2022-05-04 15:21:50|93957.1|93907.1|93963.9|93913.9|93966.1|93925.1|93949|93904.8|47
1651677720000|2022-05-04 15:22:00|93963.5|93913.5|93959.5|93909.5|93965.1|93915.1|93959.4|93909.4|51
1651677730000|2022-05-04 15:22:10|93959.3|93909.3|93954.2|93904.2|93959.3|93909.3|93954.1|93904.1|47
1651677740000|2022-05-04 15:22:20|93954.7|93904.7|93945.4|93895.4|93954.7|93912.5|93937.5|93894|37
1651677750000|2022-05-04 15:22:30|93945.7|93895.7|93953.2|93903.2|93953.2|93903.2|93945.6|93895.6|37
1651677760000|2022-05-04 15:22:40|93949.6|93899.6|93947.7|93897.7|93954.8|93904.8|93947.7|93897.7|30
1651677770000|2022-05-04 15:22:50|93947.9|93897.9|93943.8|93893.8|93954|93904|93943.8|93893.8|40
1651677780000|2022-05-04 15:23:00|93947.2|93897.2|93938.4|93888.4|93948.7|93901.1|93925.2|93887.2|50
1651677790000|2022-05-04 15:23:10|93938.6|93888.6|93947.3|93897.3|93947.8|93897.8|93938.4|93888.4|49
1651677800000|2022-05-04 15:23:20|93947.2|93897.2|93947.9|93897.9|93948.2|93898.2|93946.6|93896.6|23
1651677810000|2022-05-04 15:23:30|93948.3|93898.3|93946.7|93896.7|93948.4|93898.4|93946.4|93896.4|22
1651677820000|2022-05-04 15:23:40|93946.8|93896.8|93944.6|93894.6|93947.9|93897.9|93944.5|93894.5|35
1651677830000|2022-05-04 15:23:50|93944.5|93894.5|93911.6|93861.6|93949|93899|93907.7|93857.7|51
1651677840000|2022-05-04 15:24:00|93912.1|93862.1|93911.5|93861.5|93913.5|93863.5|93900.7|93850.7|54
1651677850000|2022-05-04 15:24:10|93913.8|93863.8|93915.7|93865.7|93918.1|93868.1|93912.3|93862.3|34
1651677860000|2022-05-04 15:24:20|93915.6|93865.6|93916.3|93866.3|93916.3|93866.3|93913.6|93863.6|39
1651677870000|2022-05-04 15:24:30|93916.1|93866.1|93917.7|93867.7|93917.7|93867.7|93915.2|93865.2|28
1651677880000|2022-05-04 15:24:40|93918.8|93868.8|93914.3|93864.3|93920|93882.3|93907.3|93863.7|40
1651677890000|2022-05-04 15:24:50|93914.5|93864.5|93917.4|93867.4|93917.9|93867.9|93911.7|93861.7|35
1651677900000|2022-05-04 15:25:00|93918.2|93868.2|93931|93881|93931|93881|93913.5|93863.5|52
1651677910000|2022-05-04 15:25:10|93930.8|93880.8|93930.7|93880.7|93930.8|93880.8|93925.2|93875.2|38
1651677920000|2022-05-04 15:25:20|93931.8|93881.8|93930.2|93880.2|93935.5|93885.5|93929.6|93879.6|44
1651677930000|2022-05-04 15:25:30|93930.3|93880.3|93923.4|93873.4|93930.3|93880.3|93920.4|93870.4|40
1651677940000|2022-05-04 15:25:40|93923.6|93873.6|93925.4|93875.4|93927.6|93877.6|93920.5|93870.5|37
1651677950000|2022-05-04 15:25:50|93925.1|93875.1|93925.7|93875.7|93929|93879|93920.6|93870.6|41
1651677960000|2022-05-04 15:26:00|93924.7|93874.7|93926.9|93876.9|93932.6|93882.6|93924.3|93874.3|46
1651677970000|2022-05-04 15:26:10|93926.4|93876.4|93919.8|93869.8|93928.2|93878.2|93919.8|93869.8|46
1651677980000|2022-05-04 15:26:20|93920.4|93870.4|93920.1|93870.1|93926|93876|93913.6|93863.6|49
1651677990000|2022-05-04 15:26:30|93920.6|93870.6|93925|93875|93929.9|93891.6|93915.1|93870.2|51
1651678000000|2022-05-04 15:26:40|93925.6|93875.6|93919.6|93869.6|93925.7|93875.7|93917.8|93867.8|51
1651678010000|2022-05-04 15:26:50|93919.5|93869.5|93922.9|93872.9|93927.1|93877.1|93913.1|93863.1|49
1651678020000|2022-05-04 15:27:00|93924.3|93874.3|93907.6|93857.6|93924.3|93874.3|93902.2|93852.2|54
1651678030000|2022-05-04 15:27:10|93907.7|93857.7|93905.7|93855.7|93909.9|93859.9|93904.6|93854.6|41
1651678040000|2022-05-04 15:27:20|93904|93854|93901.5|93851.5|93907.3|93866.6|93891.6|93846.6|62
1651678050000|2022-05-04 15:27:30|93904.3|93854.3|93906.5|93856.5|93906.5|93867|93892|93848.5|44
1651678060000|2022-05-04 15:27:40|93906.4|93856.4|93914.9|93864.9|93919.9|93869.9|93902.1|93852.1|59
1651678070000|2022-05-04 15:27:50|93915.2|93865.2|93916|93866|93917.1|93881.4|93904.6|93855.8|44
1651678080000|2022-05-04 15:28:00|93919|93869|93933.8|93883.8|93939.4|93889.4|93919|93869|53
1651678090000|2022-05-04 15:28:10|93933.9|93883.9|93909.7|93884.7|93933.9|93884.7|93904.4|93866.1|61
1651678100000|2022-05-04 15:28:20|93908.1|93883.1|93926.2|93876.2|93935|93891.4|93905.3|93866.7|54
1651678110000|2022-05-04 15:28:30|93924.8|93874.8|93917.9|93867.9|93937.3|93889.1|93910.7|93866.7|60
1651678120000|2022-05-04 15:28:40|93917.5|93867.5|93922.8|93872.8|93928.4|93887.5|93906.7|93865.8|55
1651678130000|2022-05-04 15:28:50|93925.3|93875.3|93922.8|93872.8|93932.5|93888.9|93907.4|93869.9|58
1651678140000|2022-05-04 15:29:00|93923.8|93873.8|93941.1|93891.1|93945.1|93895.1|93920.2|93870.2|54
1651678150000|2022-05-04 15:29:10|93940.8|93890.8|93925.3|93875.3|93940.8|93890.8|93925.3|93875.3|51
1651678160000|2022-05-04 15:29:20|93926.4|93876.4|93930.7|93880.7|93937.4|93887.4|93919.6|93869.6|47
1651678170000|2022-05-04 15:29:30|93931.7|93881.7|93935.3|93885.3|93935.7|93885.7|93925.2|93875.2|43
1651678180000|2022-05-04 15:29:40|93935.7|93885.7|93920.7|93870.7|93936.3|93886.3|93915.2|93865.2|49
1651678190000|2022-05-04 15:29:50|93920.4|93870.4|93922.1|93872.1|93928.2|93878.2|93917.8|93867.8|42
1651678200000|2022-05-04 15:30:00|93921.4|93871.4|93925.2|93875.2|93929.2|93891.8|93912.8|93871.4|44
1651678210000|2022-05-04 15:30:10|93924.5|93874.5|93935.3|93885.3|93935.5|93885.5|93924.5|93874.5|38
1651678220000|2022-05-04 15:30:20|93937.5|93887.5|93942.6|93892.6|93942.8|93906|93930.8|93887.5|46
1651678230000|2022-05-04 15:30:30|93941.9|93891.9|93938.6|93888.6|93942|93892|93938.2|93888.2|24
1651678240000|2022-05-04 15:30:40|93938.8|93888.8|93942.8|93892.8|93945.6|93895.6|93938.8|93888.8|28
1651678250000|2022-05-04 15:30:50|93943|93893|93959.3|93909.3|93961|93911|93942.8|93892.8|59
1651678260000|2022-05-04 15:31:00|93960.2|93910.2|93954.6|93904.6|93963.5|93913.5|93953.1|93903.1|54
1651678270000|2022-05-04 15:31:10|93954.5|93904.5|93949.8|93899.8|93956|93906|93949.8|93899.8|41
1651678280000|2022-05-04 15:31:20|93950|93900|93949.4|93899.4|93957.9|93907.9|93949.2|93899.2|42
1651678290000|2022-05-04 15:31:30|93949.8|93899.8|93946.8|93896.8|93955|93914.2|93938.9|93894.5|56
1651678300000|2022-05-04 15:31:40|93947.2|93897.2|93945.8|93895.8|93951.5|93901.5|93945|93895|40
1651678310000|2022-05-04 15:31:50|93946|93896|93943.9|93893.9|93948.8|93898.8|93942.7|93892.7|53
1651678320000|2022-05-04 15:32:00|93944|93894|93935.9|93885.9|93944.9|93894.9|93930.3|93880.3|59
1651678330000|2022-05-04 15:32:10|93937.4|93887.4|93942.9|93892.9|93946.8|93898.1|93923.1|93880.4|63
1651678340000|2022-05-04 15:32:20|93943.3|93893.3|93945|93895|93951|93901|93942.4|93892.4|55
1651678350000|2022-05-04 15:32:30|93946.1|93896.1|93953|93903|93964.7|93914.7|93945.7|93895.7|45
1651678360000|2022-05-04 15:32:40|93953.3|93903.3|93951.6|93901.6|93955|93905|93950.6|93900.6|41
1651678370000|2022-05-04 15:32:50|93951.3|93901.3|93957|93907|93961.7|93911.7|93949.7|93899.7|53
1651678380000|2022-05-04 15:33:00|93957.7|93907.7|93949.5|93899.5|93965.3|93915.3|93948.5|93898.5|55
1651678390000|2022-05-04 15:33:10|93949.9|93899.9|93953|93903|93955.8|93905.8|93947.5|93897.5|49
1651678400000|2022-05-04 15:33:20|93952.8|93902.8|93956.6|93906.6|93959.2|93922.4|93944.5|93899|46
1651678410000|2022-05-04 15:33:30|93954.8|93904.8|93951.5|93901.5|93955.5|93905.5|93948.9|93898.9|46
1651678420000|2022-05-04 15:33:40|93951.3|93901.3|93957.8|93907.8|93958.2|93908.2|93945.9|93895.9|48
1651678430000|2022-05-04 15:33:50|93958.7|93908.7|93963.8|93913.8|93963.8|93925.9|93949.9|93905|65
1651678440000|2022-05-04 15:34:00|93962.7|93912.7|93958.5|93908.5|93963.1|93913.1|93957.5|93907.5|38
1651678450000|2022-05-04 15:34:10|93957.6|93907.6|93957.1|93907.1|93963.9|93913.9|93956.4|93906.4|55
1651678460000|2022-05-04 15:34:20|93957.5|93907.5|93946|93921|93958.3|93922.2|93945.5|93904.5|41
1651678470000|2022-05-04 15:34:30|93946.2|93921.2|93946.7|93921.7|93947.4|93922.4|93946.2|93921.2|22
1651678480000|2022-05-04 15:34:40|93946.5|93921.5|93958.7|93908.7|93960.7|93922.2|93945.2|93906.8|35
1651678490000|2022-05-04 15:34:50|93958|93908|93956.3|93906.3|93958.3|93908.3|93950.8|93900.8|50
1651678500000|2022-05-04 15:35:00|93956.2|93906.2|93962.2|93912.2|93963.3|93913.3|93952.2|93902.2|52
1651678510000|2022-05-04 15:35:10|93961.3|93911.3|93963.2|93913.2|93970.3|93924.3|93948.2|93906.7|61
1651678520000|2022-05-04 15:35:20|93963|93913|93966.5|93916.5|93968.4|93918.4|93961.2|93911.2|60
1651678530000|2022-05-04 15:35:30|93966.8|93916.8|93964.4|93914.4|93968.6|93930.7|93954.6|93912.8|55
1651678540000|2022-05-04 15:35:40|93964.6|93914.6|93953|93928|93965.9|93928|93951.9|93910.6|50
1651678550000|2022-05-04 15:35:50|93952.8|93927.8|93995.3|93945.3|94001.4|93951.4|93951.9|93914|70
1651678560000|2022-05-04 15:36:00|93995.4|93945.4|93989.9|93939.9|94001.6|93951.6|93989.9|93939.9|60
1651678570000|2022-05-04 15:36:10|93997.9|93947.9|93992|93942|93997.9|93947.9|93980.3|93930.3|63
1651678580000|2022-05-04 15:36:20|93990|93940|93986|93936|93991.1|93941.1|93980.5|93930.5|56
1651678590000|2022-05-04 15:36:30|94006.3|93956.3|93987.6|93937.6|94006.3|93956.3|93982.8|93932.8|75
1651678600000|2022-05-04 15:36:40|93988.8|93938.8|94001.8|93951.8|94001.8|93951.8|93986.7|93936.7|66
1651678610000|2022-05-04 15:36:50|94003.5|93953.5|93999.6|93949.6|94012.6|93963.1|93987.2|93937.2|71
1651678620000|2022-05-04 15:37:00|94001.7|93951.7|94006.6|93956.6|94007|93957|93991.8|93941.8|72
1651678630000|2022-05-04 15:37:10|94008.3|93958.3|94009.4|93959.4|94009.4|93959.4|93993.3|93943.3|60
1651678640000|2022-05-04 15:37:20|94010.4|93960.4|93997.1|93947.1|94010.4|93960.4|93997.1|93947.1|67
1651678650000|2022-05-04 15:37:30|93996.2|93946.2|94000.9|93950.9|94004.5|93954.5|93991.3|93941.3|59
1651678660000|2022-05-04 15:37:40|94001.1|93951.1|93992.9|93942.9|94004.7|93954.7|93992.5|93942.5|65
1651678670000|2022-05-04 15:37:50|93993.3|93943.3|94000.2|93950.2|94010.2|93960.2|93993.3|93943.3|67
1651678680000|2022-05-04 15:38:00|93999|93949|94007.3|93957.3|94011.4|93961.4|93995.7|93945.7|72
1651678690000|2022-05-04 15:38:10|94007.8|93957.8|94010.4|93960.4|94015.5|93965.5|94004.3|93954.3|74
1651678700000|2022-05-04 15:38:20|94010|93960|94011.7|93961.7|94013.6|93973.5|93997.4|93957.6|78
1651678710000|2022-05-04 15:38:30|94005.9|93955.9|94027.4|93977.4|94041.6|93991.6|94005.9|93955.9|75
1651678720000|2022-05-04 15:38:40|94027|93977|94021.3|93971.3|94029.8|93979.8|94021.1|93971.1|61
1651678730000|2022-05-04 15:38:50|94019.5|93969.5|94031.4|93981.4|94031.4|93981.4|94019.5|93969.5|69
1651678740000|2022-05-04 15:39:00|94030.4|93980.4|94035.8|93985.8|94037.4|93987.4|94029.3|93979.3|58
1651678750000|2022-05-04 15:39:10|94035.5|93985.5|94037.2|93987.2|94040.9|93990.9|94029|93979|66
1651678760000|2022-05-04 15:39:20|94038|93988|94031.6|93981.6|94038|93988|94031.6|93981.6|65
1651678770000|2022-05-04 15:39:30|94030.1|93980.1|94028.8|93978.8|94031.6|93981.6|94022.5|93972.5|63
1651678780000|2022-05-04 15:39:40|94029.7|93979.7|94025.5|93975.5|94030|93980|94023.4|93973.4|54
1651678790000|2022-05-04 15:39:50|94025.9|93975.9|94031.2|93981.2|94031.6|93981.6|94025.9|93975.9|41
1651678800000|2022-05-04 15:40:00|94031.8|93981.8|94029.9|93979.9|94031.8|93981.8|94028.2|93978.2|37
1651678810000|2022-05-04 15:40:10|94031|93981|94028.1|93978.1|94031.1|93981.1|94027.3|93977.3|42
1651678820000|2022-05-04 15:40:20|94028.2|93978.2|94029.1|93979.1|94030.9|93994|94015.6|93975.2|56
1651678830000|2022-05-04 15:40:30|94028.8|93978.8|94042.7|93992.7|94043.5|93993.5|94023.7|93973.7|53
1651678840000|2022-05-04 15:40:40|94042.5|93992.5|94040|93990|94044.8|93994.8|94040|93990|39
1651678850000|2022-05-04 15:40:50|94039.8|93989.8|94033.3|93983.3|94040.8|93990.8|94028|93978|51
1651678860000|2022-05-04 15:41:00|94033.7|93983.7|94037.6|93987.6|94038.3|93988.3|94031.5|93981.5|55
1651678870000|2022-05-04 15:41:10|94037.4|93987.4|94043.9|93993.9|94045.2|93995.2|94037.4|93987.4|45
1651678880000|2022-05-04 15:41:20|94043.5|93993.5|94043.5|93993.5|94044.5|93994.5|94039.1|93989.1|31
1651678890000|2022-05-04 15:41:30|94043.2|93993.2|94031.9|93981.9|94043.5|93993.5|94031.9|93981.9|53
1651678900000|2022-05-04 15:41:40|94032.3|93982.3|94038.4|93988.4|94044.2|93994.2|94030.8|93980.8|59
1651678910000|2022-05-04 15:41:50|94038.6|93988.6|94040|93990|94040.5|93990.5|94037|93987|41
1651678920000|2022-05-04 15:42:00|94040.1|93990.1|94047.3|93997.3|94049|93999|94035.9|93985.9|49
1651678930000|2022-05-04 15:42:10|94046.5|93996.5|94054.3|94004.3|94055.4|94005.4|94046.5|93996.5|46
1651678940000|2022-05-04 15:42:20|94054.7|94004.7|94061.7|94011.7|94062.1|94012.1|94052|94002|59
1651678950000|2022-05-04 15:42:30|94050.9|94000.9|94067.6|94017.6|94069.1|94019.1|94050.9|94000.9|43
1651678960000|2022-05-04 15:42:40|94066.6|94016.6|94071|94021|94076.6|94026.6|94065.4|94015.4|64
1651678970000|2022-05-04 15:42:50|94070.8|94020.8|94063.8|94013.8|94077.1|94027.1|94062.4|94012.4|52
1651678980000|2022-05-04 15:43:00|94064.4|94014.4|94063.6|94013.6|94065.1|94015.1|94061.9|94011.9|45
1651678990000|2022-05-04 15:43:10|94063.7|94013.7|94062.7|94012.7|94066.2|94016.2|94060.9|94010.9|39
1651679000000|2022-05-04 15:43:20|94062.9|94012.9|94055.9|94005.9|94062.9|94012.9|94044.8|93994.8|51
1651679010000|2022-05-04 15:43:30|94055.8|94005.8|94055|94005|94056.1|94006.1|94052.3|94002.3|43
1651679020000|2022-05-04 15:43:40|94054.9|94004.9|94064.9|94014.9|94064.9|94014.9|94054.7|94004.7|36
1651679030000|2022-05-04 15:43:50|94064.6|94014.6|94061|94011|94067.2|94017.2|94057.6|94007.6|39
1651679040000|2022-05-04 15:44:00|94065.7|94015.7|94079.1|94029.1|94081.7|94031.7|94065.5|94015.5|39
1651679050000|2022-05-04 15:44:10|94079|94029|94087.5|94037.5|94092.1|94042.1|94079|94029|49
1651679060000|2022-05-04 15:44:20|94087.2|94037.2|94084.8|94034.8|94092.5|94042.5|94084.2|94034.2|41
1651679070000|2022-05-04 15:44:30|94084.3|94034.3|94081.4|94031.4|94090.4|94040.4|94078.4|94028.4|58
1651679080000|2022-05-04 15:44:40|94081.5|94031.5|94077.6|94027.6|94082.2|94032.2|94075.6|94025.6|40
1651679090000|2022-05-04 15:44:50|94077|94027|94067.8|94017.8|94077.2|94027.2|94067.6|94017.6|45
1651679100000|2022-05-04 15:45:00|94067.5|94017.5|94055.5|94005.5|94067.5|94017.5|94054.5|94004.5|47
1651679110000|2022-05-04 15:45:10|94055.9|94005.9|94052.6|94002.6|94056|94006|94051.2|94001.2|47
1651679120000|2022-05-04 15:45:20|94053.2|94003.2|94062|94012|94063.2|94013.2|94050.2|94000.2|50
1651679130000|2022-05-04 15:45:30|94061.6|94011.6|94061.9|94011.9|94064.1|94014.1|94060.9|94010.9|30
1651679140000|2022-05-04 15:45:40|94062|94012|94063.9|94013.9|94066.8|94016.8|94062|94012|32
1651679150000|2022-05-04 15:45:50|94064|94014|94065|94015|94065.1|94015.1|94060.8|94010.8|40
1651679160000|2022-05-04 15:46:00|94066.1|94016.1|94066.6|94016.6|94072.8|94022.8|94059.5|94009.5|49
1651679170000|2022-05-04 15:46:10|94066.4|94016.4|94075.8|94025.8|94075.9|94025.9|94066.4|94016.4|38
1651679180000|2022-05-04 15:46:20|94075.4|94025.4|94076.4|94026.4|94077.2|94027.2|94072.2|94022.2|51
1651679190000|2022-05-04 15:46:30|94076.5|94026.5|94083.6|94033.6|94083.6|94033.6|94072.7|94022.7|37
1651679200000|2022-05-04 15:46:40|94083.5|94033.5|94058.5|94008.5|94085.1|94035.1|94053.1|94003.1|50
1651679210000|2022-05-04 15:46:50|94059.2|94009.2|94062.8|94012.8|94067.8|94017.8|94057.3|94007.3|61
1651679220000|2022-05-04 15:47:00|94056.9|94006.9|94058|94008|94061.1|94011.1|94046.5|93996.5|47
1651679230000|2022-05-04 15:47:10|94057.8|94007.8|94059.9|94009.9|94059.9|94009.9|94052.3|94002.3|37
1651679240000|2022-05-04 15:47:20|94059.8|94009.8|94054.1|94004.1|94060.4|94010.4|94053.7|94003.7|41
1651679250000|2022-05-04 15:47:30|94057.2|94007.2|94054.3|94004.3|94057.2|94007.2|94053.4|94003.4|27
1651679260000|2022-05-04 15:47:40|94054|94004|94037.5|93987.5|94054.5|94004.5|94032.6|93982.6|47
1651679270000|2022-05-04 15:47:50|94037.2|93987.2|94041.6|93991.6|94043.4|93993.4|94034.6|93984.6|50
1651679280000|2022-05-04 15:48:00|94041.7|93991.7|94042.3|93992.3|94046.1|93996.1|94040.2|93990.2|52
1651679290000|2022-05-04 15:48:10|94042.2|93992.2|94036.8|93986.8|94044.8|93994.8|94035.3|93985.3|52
1651679300000|2022-05-04 15:48:20|94037|93987|94038.7|93988.7|94039.8|93989.8|94034.1|93984.1|60
1651679310000|2022-05-04 15:48:30|94038.2|93988.2|94008.6|93958.6|94038.7|93988.7|94008.1|93958.1|68
1651679320000|2022-05-04 15:48:40|94008.1|93958.1|93994.9|93944.9|94008.1|93958.1|93992.4|93942.4|60
1651679330000|2022-05-04 15:48:50|93994|93944|93993.3|93943.3|94005.9|93955.9|93991.3|93941.3|49
1651679340000|2022-05-04 15:49:00|93999.6|93949.6|94005.8|93955.8|94008.4|93958.4|93995.5|93945.5|65
1651679350000|2022-05-04 15:49:10|94006.1|93956.1|94014|93964|94016.1|93966.1|94004.1|93954.1|50
1651679360000|2022-05-04 15:49:20|94014.5|93964.5|94027.6|93977.6|94028.8|93978.8|94013.6|93963.6|33
1651679370000|2022-05-04 15:49:30|94024.7|93974.7|94029.8|93979.8|94032.3|93993.5|94017.7|93974.7|47
1651679380000|2022-05-04 15:49:40|94029.6|93979.6|94012.9|93962.9|94029.8|93979.9|94004.9|93962.1|44
1651679390000|2022-05-04 15:49:50|94012.6|93962.6|94028|93978|94028|93978|94012.5|93962.5|38
1651679400000|2022-05-04 15:50:00|94028.6|93978.6|94039.5|93989.5|94040.7|93990.7|94028.6|93978.6|50
1651679410000|2022-05-04 15:50:10|94035.8|93985.8|94028.2|93978.2|94040.3|94002.6|94027.6|93978.2|53
1651679420000|2022-05-04 15:50:20|94027.9|93977.9|94028|93978|94031.6|93992.3|94017.3|93975.4|49
1651679430000|2022-05-04 15:50:30|94027.2|93977.2|94027.4|93977.4|94029.3|93979.3|94024.6|93974.6|37
1651679440000|2022-05-04 15:50:40|94027.5|93977.5|94031.9|93981.9|94033|93983|94025.5|93975.5|43
1651679450000|2022-05-04 15:50:50|94031.8|93981.8|94029.2|93979.2|94034.2|93984.2|94027.9|93977.9|41
1651679460000|2022-05-04 15:51:00|94029.1|93979.1|94030.9|93980.9|94031.4|93981.4|94027.5|93977.5|21
1651679470000|2022-05-04 15:51:10|94030.6|93980.6|94030.6|93980.6|94040.1|93991.8|94016.5|93979.7|45
1651679480000|2022-05-04 15:51:20|94030.4|93980.4|94036.5|93986.5|94039.7|93989.7|94030.3|93980.3|43
1651679490000|2022-05-04 15:51:30|94036.2|93986.2|94034.5|93984.5|94038.5|93988.5|94034.1|93984.1|39
1651679500000|2022-05-04 15:51:40|94034|93984|94043.4|93993.4|94045.2|93995.2|94029.5|93979.5|63
1651679510000|2022-05-04 15:51:50|94045|93995|94051.1|94001.1|94061.2|94011.2|94042.7|93992.7|46
1651679520000|2022-05-04 15:52:00|94050.4|94000.4|94046|93996|94050.4|94000.4|94045|93995|34
1651679530000|2022-05-04 15:52:10|94045.9|93995.9|94051.7|94001.7|94053.7|94003.7|94041.7|93991.7|42
1651679540000|2022-05-04 15:52:20|94052.7|94002.7|94048.9|93998.9|94053.7|94003.7|94048.5|93998.5|35
1651679550000|2022-05-04 15:52:30|94048.5|93998.5|94054|94004|94055.9|94016.8|94041.8|93998.5|45
1651679560000|2022-05-04 15:52:40|94054.2|94004.2|94051.8|94001.8|94060.7|94010.7|94051.8|94001.8|42
1651679570000|2022-05-04 15:52:50|94052.2|94002.2|94045.8|93995.8|94054.6|94010|94033.8|93995.5|47
1651679580000|2022-05-04 15:53:00|94044.9|93994.9|94040|93990|94044.9|93994.9|94037.4|93987.4|29
1651679590000|2022-05-04 15:53:10|94040.2|93990.2|94040.8|93990.8|94041.5|93991.5|94036.9|93986.9|30
1651679600000|2022-05-04 15:53:20|94040.2|93990.2|94041.2|93991.2|94043.9|93993.9|94039.3|93989.3|24
1651679610000|2022-05-04 15:53:30|94040.9|93990.9|94037.6|93987.6|94042.6|93992.6|94037.6|93987.6|31
1651679620000|2022-05-04 15:53:40|94040.1|93990.1|94037.4|93987.4|94045.1|93995.1|94033.5|93983.5|64
1651679630000|2022-05-04 15:53:50|94035.4|93985.4|94042.6|93992.6|94052.4|94002.4|94032.7|93982.7|58
1651679640000|2022-05-04 15:54:00|94042.3|93992.3|94042.2|93992.2|94050.6|94000.6|94038.5|93988.5|56
1651679650000|2022-05-04 15:54:10|94042.4|93992.4|94044.3|93994.3|94045.4|93995.4|94042.2|93992.2|30
1651679660000|2022-05-04 15:54:20|94044|93994|94049.6|93999.6|94054.2|94004.2|94044|93994|47
1651679670000|2022-05-04 15:54:30|94049|93999|94049.3|93999.3|94051.4|94001.4|94047.1|93997.1|59
1651679680000|2022-05-04 15:54:40|94048.4|93998.4|94052.4|94002.4|94053.6|94003.6|94048.4|93998.4|49
1651679690000|2022-05-04 15:54:50|94050.1|94000.1|94048.9|93998.9|94055.1|94005.1|94048.3|93998.3|54
1651679700000|2022-05-04 15:55:00|94046.8|93996.8|94056.3|94006.3|94056.3|94006.3|94046.8|93996.8|48
1651679710000|2022-05-04 15:55:10|94055|94005|94052.1|94002.1|94056.6|94006.6|94049.6|93999.6|55
1651679720000|2022-05-04 15:55:20|94052.4|94002.4|94055.7|94005.7|94056.1|94006.1|94051.2|94001.2|56
1651679730000|2022-05-04 15:55:30|94055.8|94005.8|94055.7|94005.7|94056.9|94006.9|94049.5|93999.5|56
1651679740000|2022-05-04 15:55:40|94055.6|94005.6|94057.8|94007.8|94059.9|94009.9|94054.2|94004.2|63
1651679750000|2022-05-04 15:55:50|94058|94008|94056.1|94006.1|94064.6|94020.4|94039.7|94003.6|72
1651679760000|2022-05-04 15:56:00|94056.2|94006.2|94066.6|94016.6|94069.5|94019.5|94053.9|94003.9|58
1651679770000|2022-05-04 15:56:10|94068.4|94018.4|94072.1|94022.1|94074.7|94033.3|94055.9|94008.6|74
1651679780000|2022-05-04 15:56:20|94071.8|94021.8|94058.1|94033.1|94073.4|94034.9|94055.1|94017.5|69
1651679790000|2022-05-04 15:56:30|94056.3|94031.3|94054.5|94029.5|94067.5|94031.3|94052.8|94017.2|60
1651679800000|2022-05-04 15:56:40|94055.1|94030.1|94054.3|94029.3|94068.6|94033.2|94054.2|94016.8|69
1651679810000|2022-05-04 15:56:50|94054.4|94029.4|94072.9|94022.9|94072.9|94033|94053.1|94015.3|64
1651679820000|2022-05-04 15:57:00|94071.5|94021.5|94060.2|94035.2|94074.8|94037.5|94056.1|94020|58
1651679830000|2022-05-04 15:57:10|94060|94035|94078.1|94028.1|94083.7|94036.4|94055.2|94016.8|71
1651679840000|2022-05-04 15:57:20|94070.8|94020.8|94057.3|94032.3|94074.6|94038.6|94054.3|94020.7|71
1651679850000|2022-05-04 15:57:30|94057.2|94032.2|94059|94034|94061.9|94036.9|94056.5|94031.5|63
1651679860000|2022-05-04 15:57:40|94058.9|94033.9|94063.1|94038.1|94083|94043|94057.8|94017.7|46
1651679870000|2022-05-04 15:57:50|94062.6|94037.6|94096.1|94046.1|94097.1|94054.2|94062.6|94026.9|75
1651679880000|2022-05-04 15:58:00|94096.3|94046.3|94097.9|94047.9|94106.2|94056.2|94095.9|94045.9|75
1651679890000|2022-05-04 15:58:10|94098.5|94048.5|94100.3|94050.3|94103.7|94061.5|94081.6|94039.2|68
1651679900000|2022-05-04 15:58:20|94096.9|94046.9|94095|94045|94099.2|94049.2|94092.5|94042.5|64
1651679910000|2022-05-04 15:58:30|94094.4|94044.4|94092.5|94042.5|94097|94047|94090.6|94040.6|46
1651679920000|2022-05-04 15:58:40|94092.9|94042.9|94093.3|94043.3|94096.7|94046.7|94089.3|94039.3|47
1651679930000|2022-05-04 15:58:50|94093.6|94043.6|94096.5|94046.5|94098|94055.3|94080.3|94041.7|57
1651679940000|2022-05-04 15:59:00|94096.1|94046.1|94095.6|94045.6|94103.8|94065.1|94083.3|94045.3|60
1651679950000|2022-05-04 15:59:10|94095.9|94045.9|94093.9|94043.9|94098.9|94048.9|94087.7|94037.7|61
1651679960000|2022-05-04 15:59:20|94094.1|94044.1|94092.8|94042.8|94099.5|94049.5|94091|94041|57
1651679970000|2022-05-04 15:59:30|94091.8|94041.8|94091.7|94041.7|94095|94045|94091|94041|37
1651679980000|2022-05-04 15:59:40|94091.9|94041.9|94090.1|94040.1|94092.6|94042.6|94089.9|94039.9|40
1651679990000|2022-05-04 15:59:50|94088.8|94038.8|94091.6|94041.6|94093|94043|94088.8|94038.8|52
1651680000000|2022-05-04 16:00:00|94092.6|94042.6|94091.8|94041.8|94093.5|94054.8|94079.8|94037.9|58
1651680010000|2022-05-04 16:00:10|94091.7|94041.7|94095.6|94045.6|94095.7|94045.7|94091.5|94041.5|51
1651680020000|2022-05-04 16:00:20|94095.7|94045.7|94094.4|94044.4|94099.5|94049.5|94093.1|94043.1|67
1651680030000|2022-05-04 16:00:30|94094|94044|94093.5|94043.5|94096.3|94046.3|94090.2|94040.2|61
1651680040000|2022-05-04 16:00:40|94093.7|94043.7|94096.4|94046.4|94100.6|94050.6|94092.8|94042.8|72
1651680050000|2022-05-04 16:00:50|94095.4|94045.4|94097.5|94047.5|94098.8|94048.8|94091.6|94041.6|76
1651680060000|2022-05-04 16:01:00|94097.6|94047.6|94094.9|94044.9|94103.5|94053.5|94094.3|94044.3|66
1651680070000|2022-05-04 16:01:10|94096.2|94046.2|94099.1|94049.1|94102.5|94052.5|94094.5|94044.5|54
1651680080000|2022-05-04 16:01:20|94098.7|94048.7|94096.7|94046.7|94101|94051|94096.1|94046.1|62
1651680090000|2022-05-04 16:01:30|94096.4|94046.4|94097.6|94047.6|94098.9|94048.9|94095.4|94045.4|70
1651680100000|2022-05-04 16:01:40|94096.9|94046.9|94094.5|94044.5|94098.3|94048.3|94094.5|94044.5|61
1651680110000|2022-05-04 16:01:50|94094.6|94044.6|94100.1|94050.1|94100.1|94050.1|94091.4|94041.4|66
1651680120000|2022-05-04 16:02:00|94099.2|94049.2|94102.3|94052.3|94104.6|94054.6|94095.9|94045.9|65
1651680130000|2022-05-04 16:02:10|94102|94052|94095.9|94045.9|94102.7|94052.7|94095.5|94045.5|54
1651680140000|2022-05-04 16:02:20|94096|94046|94097.7|94047.7|94100|94050|94096|94046|58
1651680150000|2022-05-04 16:02:30|94098.5|94048.5|94122.7|94072.7|94130.6|94080.6|94097.6|94047.6|59
1651680160000|2022-05-04 16:02:40|94122.9|94072.9|94135|94085|94136.7|94086.7|94121.1|94071.1|54
1651680170000|2022-05-04 16:02:50|94136.2|94086.2|94117.1|94067.1|94139.6|94089.6|94113.8|94063.8|68
1651680180000|2022-05-04 16:03:00|94117.9|94067.9|94114.1|94064.1|94119.5|94069.5|94111.9|94061.9|60
1651680190000|2022-05-04 16:03:10|94113.8|94063.8|94119.3|94069.3|94119.3|94069.3|94111.8|94061.8|68
1651680200000|2022-05-04 16:03:20|94118.7|94068.7|94120.4|94070.4|94123.4|94073.4|94115.5|94065.5|69
1651680210000|2022-05-04 16:03:30|94121.3|94071.3|94120.7|94070.7|94124.9|94074.9|94118.1|94068.1|70
1651680220000|2022-05-04 16:03:40|94121.6|94071.6|94118.4|94068.4|94123.3|94073.3|94117.1|94067.1|57
1651680230000|2022-05-04 16:03:50|94118.1|94068.1|94118.4|94068.4|94121.5|94071.5|94114.2|94064.2|61
1651680240000|2022-05-04 16:04:00|94116.6|94066.6|94119.4|94069.4|94121.1|94071.1|94114.9|94064.9|63
1651680250000|2022-05-04 16:04:10|94119.6|94069.6|94121.4|94071.4|94121.6|94071.6|94116.9|94066.9|56
1651680260000|2022-05-04 16:04:20|94121.2|94071.2|94123.8|94073.8|94126.4|94076.4|94118.6|94068.6|64
1651680270000|2022-05-04 16:04:30|94123.2|94073.2|94152.7|94102.7|94152.7|94102.7|94112.9|94070|68
1651680280000|2022-05-04 16:04:40|94154.2|94104.2|94160.8|94110.8|94162.7|94112.7|94154.2|94104.2|68
1651680290000|2022-05-04 16:04:50|94160.9|94110.9|94150|94100|94160.9|94110.9|94149.3|94099.3|54
1651680300000|2022-05-04 16:05:00|94149.8|94099.8|94133.3|94083.3|94150.6|94100.6|94133|94083|61
1651680310000|2022-05-04 16:05:10|94132.2|94082.2|94136.1|94086.1|94136.1|94086.1|94132.2|94082.2|48
1651680320000|2022-05-04 16:05:20|94135.5|94085.5|94122.8|94072.8|94135.5|94085.5|94122.4|94072.4|55
1651680330000|2022-05-04 16:05:30|94122.7|94072.7|94121.7|94071.7|94124.5|94074.5|94119.2|94069.2|51
1651680340000|2022-05-04 16:05:40|94122.2|94072.2|94118.5|94068.5|94128.9|94078.9|94118.1|94068.1|68
1651680350000|2022-05-04 16:05:50|94118.4|94068.4|94117.3|94067.3|94119|94069|94114.6|94064.6|55
1651680360000|2022-05-04 16:06:00|94117.4|94067.4|94113.4|94063.4|94119.4|94069.4|94113.4|94063.4|59
1651680370000|2022-05-04 16:06:10|94113.5|94063.5|94105.7|94055.7|94114.5|94064.5|94105.7|94055.7|53
1651680380000|2022-05-04 16:06:20|94105.8|94055.8|94103.5|94053.5|94105.9|94055.9|94101|94051|61
1651680390000|2022-05-04 16:06:30|94103.3|94053.3|94103|94053|94109.6|94059.6|94100.7|94050.7|58
1651680400000|2022-05-04 16:06:40|94103.8|94053.8|94092.8|94042.8|94103.8|94053.8|94092.3|94042.3|58
1651680410000|2022-05-04 16:06:50|94092.5|94042.5|94091.8|94041.8|94092.9|94042.9|94086.9|94036.9|59
1651680420000|2022-05-04 16:07:00|94092.1|94042.1|94089.4|94039.4|94093.3|94043.3|94080.1|94030.1|71
1651680430000|2022-05-04 16:07:10|94089.2|94039.2|94081.7|94031.7|94091.3|94041.3|94081.1|94031.1|63
1651680440000|2022-05-04 16:07:20|94080.7|94030.7|94080.2|94030.2|94087|94037|94073.9|94023.9|64
1651680450000|2022-05-04 16:07:30|94080.3|94030.3|94076|94026|94083.2|94033.2|94074.5|94024.5|51
1651680460000|2022-05-04 16:07:40|94076.1|94026.1|94070.7|94020.7|94076.1|94026.1|94070.4|94020.4|47
1651680470000|2022-05-04 16:07:50|94069.5|94019.5|94066.5|94016.5|94070.9|94020.9|94061.4|94011.4|49
1651680480000|2022-05-04 16:08:00|94067|94017|94071.9|94021.9|94074.4|94024.4|94063|94013|61
1651680490000|2022-05-04 16:08:10|94071.7|94021.7|94071.9|94021.9|94072.9|94022.9|94070.3|94020.3|58
1651680500000|2022-05-04 16:08:20|94071.1|94021.1|94075.7|94025.7|94079.4|94029.4|94071.1|94021.1|65
1651680510000|2022-05-04 16:08:30|94075.8|94025.8|94069.5|94019.5|94076.7|94026.7|94067.6|94017.6|63
1651680520000|2022-05-04 16:08:40|94069.2|94019.2|94059.4|94009.4|94072.4|94022.4|94057.2|94007.2|63
1651680530000|2022-05-04 16:08:50|94059.2|94009.2|94061.6|94011.6|94064.2|94014.2|94058.4|94008.4|49
1651680540000|2022-05-04 16:09:00|94061.5|94011.5|94050.8|94000.8|94062.6|94012.6|94050.8|94000.8|53
1651680550000|2022-05-04 16:09:10|94052.5|94002.5|94061.6|94011.6|94063.6|94013.6|94050.5|94000.5|70
1651680560000|2022-05-04 16:09:20|94061.7|94011.7|94058.2|94008.2|94065.1|94015.1|94054.8|94004.8|60
1651680570000|2022-05-04 16:09:30|94057.9|94007.9|94059.4|94009.4|94061.6|94011.6|94057.7|94007.7|55
1651680580000|2022-05-04 16:09:40|94059.1|94009.1|94064|94014|94064|94014|94052.3|94002.3|51
1651680590000|2022-05-04 16:09:50|94063.6|94013.6|94060.4|94010.4|94065.1|94015.1|94058.1|94008.1|61
1651680600000|2022-05-04 16:10:00|94060.5|94010.5|94059.9|94009.9|94061.3|94011.3|94058.5|94008.5|59
1651680610000|2022-05-04 16:10:10|94060.9|94010.9|94061.5|94011.5|94067.9|94017.9|94058.2|94008.2|71
1651680620000|2022-05-04 16:10:20|94060.3|94010.3|94055.1|94005.1|94064.8|94014.8|94055.1|94005.1|56
1651680630000|2022-05-04 16:10:30|94055.4|94005.4|94060|94010|94066.2|94016.2|94054.8|94004.8|58
1651680640000|2022-05-04 16:10:40|94060.1|94010.1|94068.4|94018.4|94069.6|94019.6|94060.1|94010.1|57
1651680650000|2022-05-04 16:10:50|94068.1|94018.1|94065.5|94015.5|94068.1|94018.1|94062|94012|58
1651680660000|2022-05-04 16:11:00|94065.1|94015.1|94066.4|94016.4|94067.2|94017.2|94063.8|94013.8|50
1651680670000|2022-05-04 16:11:10|94066.5|94016.5|94087.1|94037.1|94097.7|94047.7|94065|94015|69
1651680680000|2022-05-04 16:11:20|94087.2|94037.2|94088.7|94038.7|94094.8|94044.8|94086.4|94036.4|47
1651680690000|2022-05-04 16:11:30|94088.8|94038.8|94088.2|94038.2|94093.9|94043.9|94087.9|94037.9|46
1651680700000|2022-05-04 16:11:40|94087.7|94037.7|94088.4|94038.4|94091.4|94041.4|94085.4|94035.4|50
1651680710000|2022-05-04 16:11:50|94088|94038|94073.3|94023.3|94088|94038|94072.5|94022.5|56
1651680720000|2022-05-04 16:12:00|94073.4|94023.4|94085.1|94035.1|94086.8|94036.8|94072.9|94022.9|63
1651680730000|2022-05-04 16:12:10|94084|94034|94097.3|94047.3|94099.4|94049.4|94082.7|94032.7|71
1651680740000|2022-05-04 16:12:20|94097.7|94047.7|94093.8|94043.8|94098.9|94048.9|94093.3|94043.3|64
1651680750000|2022-05-04 16:12:30|94093.7|94043.7|94094.3|94044.3|94099.2|94049.2|94093.6|94043.6|65
1651680760000|2022-05-04 16:12:40|94094.1|94044.1|94092.8|94042.8|94094.9|94044.9|94091.5|94041.5|54
1651680770000|2022-05-04 16:12:50|94092.6|94042.6|94089.5|94039.5|94099.2|94049.2|94088.9|94038.9|51
1651680780000|2022-05-04 16:13:00|94089.3|94039.3|94095.5|94045.5|94100.2|94050.2|94089.3|94039.3|60
1651680790000|2022-05-04 16:13:10|94095.3|94045.3|94097|94047|94098.9|94048.9|94095.2|94045.2|66
1651680800000|2022-05-04 16:13:20|94096.7|94046.7|94092|94042|94103.8|94053.8|94092|94042|67
1651680810000|2022-05-04 16:13:30|94092.7|94042.7|94092.2|94042.2|94092.7|94042.7|94090.5|94040.5|59
1651680820000|2022-05-04 16:13:40|94094.3|94044.3|94095.3|94045.3|94101|94051|94093.1|94043.1|64
1651680830000|2022-05-04 16:13:50|94095.7|94045.7|94096.5|94046.5|94099.5|94049.5|94095.1|94045.1|67
1651680840000|2022-05-04 16:14:00|94096.1|94046.1|94098.5|94048.5|94100.9|94050.9|94095.1|94045.1|47
1651680850000|2022-05-04 16:14:10|94098.4|94048.4|94130.7|94080.7|94130.7|94080.7|94098.3|94048.3|74
1651680860000|2022-05-04 16:14:20|94130.9|94080.9|94132.6|94082.6|94132.6|94082.6|94122.7|94072.7|74
1651680870000|2022-05-04 16:14:30|94133|94083|94136.9|94086.9|94141.9|94091.9|94132.4|94082.4|71
1651680880000|2022-05-04 16:14:40|94136.5|94086.5|94135.9|94085.9|94139.6|94089.6|94131.4|94081.4|62
1651680890000|2022-05-04 16:14:50|94132.7|94082.7|94136.2|94086.2|94138.1|94088.1|94132.7|94082.7|70
1651680900000|2022-05-04 16:15:00|94136.1|94086.1|94125.8|94075.8|94136.1|94086.1|94125.4|94075.4|59
1651680910000|2022-05-04 16:15:10|94126.1|94076.1|94126.9|94076.9|94126.9|94076.9|94124.8|94074.8|39
1651680920000|2022-05-04 16:15:20|94126.2|94076.2|94125.1|94075.1|94130.5|94080.5|94125.1|94075.1|43
1651680930000|2022-05-04 16:15:30|94125.2|94075.2|94131.3|94081.3|94131.7|94081.7|94120.7|94070.7|45
1651680940000|2022-05-04 16:15:40|94131.7|94081.7|94150.5|94100.5|94150.7|94100.7|94129.6|94079.6|67
1651680950000|2022-05-04 16:15:50|94150.6|94100.6|94152.9|94102.9|94155.2|94105.2|94147.9|94097.9|61
1651680960000|2022-05-04 16:16:00|94153.5|94103.5|94148.2|94098.2|94153.5|94103.5|94142.4|94092.4|53
1651680970000|2022-05-04 16:16:10|94150.1|94100.1|94152.1|94102.1|94152.1|94102.1|94146.6|94096.6|54
1651680980000|2022-05-04 16:16:20|94152|94102|94151.1|94101.1|94152.2|94102.2|94148.9|94098.9|39
1651680990000|2022-05-04 16:16:30|94151.2|94101.2|94155.9|94105.9|94155.9|94105.9|94150.4|94100.4|27
1651681000000|2022-05-04 16:16:40|94155.8|94105.8|94164.2|94114.2|94165.1|94115.1|94155.6|94105.6|39
1651681010000|2022-05-04 16:16:50|94164.4|94114.4|94172.2|94122.2|94172.6|94122.6|94161.7|94111.7|52
1651681020000|2022-05-04 16:17:00|94172.1|94122.1|94171.8|94121.8|94173.6|94123.6|94170.5|94120.5|52
1651681030000|2022-05-04 16:17:10|94171.9|94121.9|94170.1|94120.1|94174.2|94124.2|94167.9|94117.9|57
1651681040000|2022-05-04 16:17:20|94170.7|94120.7|94183.9|94133.9|94189.7|94139.7|94170.1|94120.1|65
1651681050000|2022-05-04 16:17:30|94183.2|94133.2|94181.5|94131.5|94184.7|94134.7|94178|94128|56
1651681060000|2022-05-04 16:17:40|94182|94132|94182.2|94132.2|94183.8|94133.8|94177.9|94127.9|49
1651681070000|2022-05-04 16:17:50|94179.9|94129.9|94169.2|94119.2|94179.9|94129.9|94168.6|94118.6|53
1651681080000|2022-05-04 16:18:00|94169.1|94119.1|94169|94119|94169.3|94119.3|94165.9|94115.9|44
1651681090000|2022-05-04 16:18:10|94168.5|94118.5|94155.4|94105.4|94168.8|94118.8|94155.2|94105.2|59
1651681100000|2022-05-04 16:18:20|94155.3|94105.3|94156.5|94106.5|94159.8|94109.8|94151.9|94101.9|57
1651681110000|2022-05-04 16:18:30|94154.8|94104.8|94164|94114|94166.7|94116.7|94151.6|94101.6|57
1651681120000|2022-05-04 16:18:40|94164.1|94114.1|94164.7|94114.7|94165.9|94115.9|94162.8|94112.8|48
1651681130000|2022-05-04 16:18:50|94164.8|94114.8|94164.2|94114.2|94166|94116|94164.2|94114.2|25
1651681140000|2022-05-04 16:19:00|94162.7|94112.7|94145.5|94095.5|94164.5|94114.5|94145.3|94095.3|62
1651681150000|2022-05-04 16:19:10|94145.6|94095.6|94152.9|94102.9|94156.9|94106.9|94145.6|94095.6|60
1651681160000|2022-05-04 16:19:20|94152.8|94102.8|94145.7|94095.7|94157|94107|94143.9|94093.9|64
1651681170000|2022-05-04 16:19:30|94142.7|94092.7|94117|94067|94142.7|94092.7|94115.3|94065.3|73
1651681180000|2022-05-04 16:19:40|94116.9|94066.9|94114.7|94064.7|94123.9|94073.9|94114.7|94064.7|61
1651681190000|2022-05-04 16:19:50|94114.9|94064.9|94115.8|94065.8|94116.4|94066.4|94113.6|94063.6|45
1651681200000|2022-05-04 16:20:00|94115.6|94065.6|94098.7|94048.7|94117|94067|94098.7|94048.7|56
1651681210000|2022-05-04 16:20:10|94098.8|94048.8|94094.9|94044.9|94098.8|94048.8|94090.2|94040.2|57
1651681220000|2022-05-04 16:20:20|94094.7|94044.7|94089.7|94039.7|94096.3|94046.3|94089.4|94039.4|43
1651681230000|2022-05-04 16:20:30|94090.3|94040.3|94089.7|94039.7|94091.4|94041.4|94088|94038|50
1651681240000|2022-05-04 16:20:40|94090.8|94040.8|94081.8|94031.8|94090.8|94040.8|94081.7|94031.7|50
1651681250000|2022-05-04 16:20:50|94082.1|94032.1|94079.2|94029.2|94083.4|94033.4|94078.6|94028.6|54
1651681260000|2022-05-04 16:21:00|94079.1|94029.1|94072.3|94022.3|94081|94031|94071.6|94021.6|49
1651681270000|2022-05-04 16:21:10|94072.5|94022.5|94067.4|94017.4|94072.5|94022.5|94064.1|94014.1|41
1651681280000|2022-05-04 16:21:20|94067.3|94017.3|94075.1|94025.1|94078.7|94028.7|94067.3|94017.3|43
1651681290000|2022-05-04 16:21:30|94074.7|94024.7|94077.1|94027.1|94078.7|94028.7|94072.3|94022.3|41
1651681300000|2022-05-04 16:21:40|94077|94027|94071.6|94021.6|94077.4|94027.4|94070.4|94020.4|35
1651681310000|2022-05-04 16:21:50|94071.8|94021.8|94066.3|94016.3|94071.8|94021.8|94066.1|94016.1|41
1651681320000|2022-05-04 16:22:00|94066.4|94016.4|94062.3|94012.3|94069.6|94019.6|94061.9|94011.9|42
1651681330000|2022-05-04 16:22:10|94063.7|94013.7|94056|94006|94063.7|94013.7|94055.6|94005.6|49
1651681340000|2022-05-04 16:22:20|94056.2|94006.2|94065.2|94015.2|94068.9|94018.9|94055.7|94005.7|54
1651681350000|2022-05-04 16:22:30|94064.9|94014.9|94064.6|94014.6|94065.2|94015.2|94060.8|94010.8|43
1651681360000|2022-05-04 16:22:40|94062.8|94012.8|94072.2|94022.2|94076.3|94026.3|94062.8|94012.8|53
1651681370000|2022-05-04 16:22:50|94072|94022|94069.6|94019.6|94072.6|94022.6|94069|94019|50
1651681380000|2022-05-04 16:23:00|94071.1|94021.1|94066.1|94016.1|94071.3|94021.3|94061.6|94011.6|59
1651681390000|2022-05-04 16:23:10|94066|94016|94076.6|94026.6|94077.9|94027.9|94065.7|94015.7|57
1651681400000|2022-05-04 16:23:20|94076.9|94026.9|94081.2|94031.2|94089.1|94039.1|94075|94025|57
1651681410000|2022-05-04 16:23:30|94081|94031|94082.2|94032.2|94086.8|94036.8|94080.7|94030.7|51
1651681420000|2022-05-04 16:23:40|94082|94032|94091.9|94041.9|94093.7|94043.7|94080.5|94030.5|54
1651681430000|2022-05-04 16:23:50|94092.1|94042.1|94088.5|94038.5|94092.7|94042.7|94087.4|94037.4|36
1651681440000|2022-05-04 16:24:00|94087.9|94037.9|94100.3|94050.3|94101.5|94051.5|94087.5|94037.5|55
1651681450000|2022-05-04 16:24:10|94100.2|94050.2|94100.3|94050.3|94110.3|94060.3|94099.7|94049.7|45
1651681460000|2022-05-04 16:24:20|94099.5|94049.5|94095.8|94045.8|94100.1|94050.1|94095.7|94045.7|38
1651681470000|2022-05-04 16:24:30|94096|94046|94103.3|94053.3|94103.3|94053.3|94095.6|94045.6|43
1651681480000|2022-05-04 16:24:40|94103.2|94053.2|94100.4|94050.4|94103.2|94053.2|94100.2|94050.2|39
1651681490000|2022-05-04 16:24:50|94100.9|94050.9|94100.3|94050.3|94102.4|94052.4|94096.4|94046.4|47
1651681500000|2022-05-04 16:25:00|94100.2|94050.2|94108.7|94058.7|94108.7|94058.7|94098.5|94048.5|40
1651681510000|2022-05-04 16:25:10|94109|94059|94103.9|94053.9|94109.4|94059.4|94103.9|94053.9|38
1651681520000|2022-05-04 16:25:20|94104|94054|94094.5|94044.5|94104.7|94054.7|94093.5|94043.5|41
1651681530000|2022-05-04 16:25:30|94094.6|94044.6|94097.2|94047.2|94100.6|94050.6|94093|94043|45
1651681540000|2022-05-04 16:25:40|94097.7|94047.7|94095.2|94045.2|94100.7|94050.7|94094.5|94044.5|32
1651681550000|2022-05-04 16:25:50|94095.4|94045.4|94103.2|94053.2|94103.2|94053.2|94095|94045|22
1651681560000|2022-05-04 16:26:00|94103|94053|94103.2|94053.2|94104.4|94054.4|94099.8|94049.8|47
1651681570000|2022-05-04 16:26:10|94103|94053|94105.6|94055.6|94109.2|94059.2|94102.3|94052.3|34
1651681580000|2022-05-04 16:26:20|94106.6|94056.6|94105.3|94055.3|94108.1|94058.1|94099.8|94049.8|47
1651681590000|2022-05-04 16:26:30|94107.3|94057.3|94099.8|94049.8|94110|94060|94099.8|94049.8|59
1651681600000|2022-05-04 16:26:40|94100.5|94050.5|94092.7|94042.7|94100.7|94050.7|94090.3|94040.3|43
1651681610000|2022-05-04 16:26:50|94092.6|94042.6|94089|94039|94092.7|94042.7|94089|94039|37
1651681620000|2022-05-04 16:27:00|94088.5|94038.5|94087.5|94037.5|94089.3|94039.3|94082.2|94032.2|39
1651681630000|2022-05-04 16:27:10|94087.1|94037.1|94080.3|94030.3|94087.5|94037.5|94076.7|94026.7|47
1651681640000|2022-05-04 16:27:20|94080.4|94030.4|94093.4|94043.4|94094.8|94044.8|94080.4|94030.4|43
1651681650000|2022-05-04 16:27:30|94088.3|94038.3|94093|94043|94095|94045|94088.3|94038.3|53
1651681660000|2022-05-04 16:27:40|94092.4|94042.4|94091.6|94041.6|94092.4|94042.4|94085.9|94035.9|52
1651681670000|2022-05-04 16:27:50|94091.5|94041.5|94085.2|94035.2|94091.5|94041.5|94080.9|94030.9|64
1651681680000|2022-05-04 16:28:00|94085.3|94035.3|94072.2|94022.2|94085.3|94035.3|94070.4|94020.4|63
1651681690000|2022-05-04 16:28:10|94072.5|94022.5|94066.6|94016.6|94074.5|94024.5|94065.7|94015.7|55
1651681700000|2022-05-04 16:28:20|94066.9|94016.9|94070.8|94020.8|94073.2|94023.2|94061.7|94011.7|50
1651681710000|2022-05-04 16:28:30|94069.8|94019.8|94072.7|94022.7|94080.1|94030.1|94065|94015|61
1651681720000|2022-05-04 16:28:40|94072.6|94022.6|94074.6|94024.6|94077.3|94027.3|94070.9|94020.9|53
1651681730000|2022-05-04 16:28:50|94074.2|94024.2|94081.6|94031.6|94082.7|94032.7|94072.6|94022.6|50
1651681740000|2022-05-04 16:29:00|94083.2|94033.2|94085|94035|94085.4|94035.4|94081.5|94031.5|46
1651681750000|2022-05-04 16:29:10|94085.1|94035.1|94084.8|94034.8|94086.9|94036.9|94077.4|94027.4|51
1651681760000|2022-05-04 16:29:20|94084.6|94034.6|94075.3|94025.3|94084.8|94034.8|94072.6|94022.6|44
1651681770000|2022-05-04 16:29:30|94075.8|94025.8|94074.2|94024.2|94081.9|94031.9|94071.2|94021.2|55
1651681780000|2022-05-04 16:29:40|94075.2|94025.2|94070.9|94020.9|94075.2|94025.2|94067|94017|38
1651681790000|2022-05-04 16:29:50|94071.2|94021.2|94076.2|94026.2|94081.4|94031.4|94070.1|94020.1|57
1651681800000|2022-05-04 16:30:00|94076.1|94026.1|94074|94024|94076.1|94026.1|94067.7|94017.7|64
1651681810000|2022-05-04 16:30:10|94073.9|94023.9|94071|94021|94075.4|94025.4|94067.7|94017.7|44
1651681820000|2022-05-04 16:30:20|94070.8|94020.8|94065.1|94015.1|94071.5|94021.5|94063.2|94013.2|36
1651681830000|2022-05-04 16:30:30|94065.7|94015.7|94068|94018|94071|94021|94065.4|94015.4|48
1651681840000|2022-05-04 16:30:40|94067.8|94017.8|94066.6|94016.6|94068.6|94018.6|94066.6|94016.6|39
1651681850000|2022-05-04 16:30:50|94066.7|94016.7|94062.4|94012.4|94067.2|94017.2|94057.5|94007.5|49
1651681860000|2022-05-04 16:31:00|94062.5|94012.5|94064.8|94014.8|94066.1|94016.1|94060.1|94010.1|55
1651681870000|2022-05-04 16:31:10|94064.7|94014.7|94068.8|94018.8|94070.4|94020.4|94063.2|94013.2|48
1651681880000|2022-05-04 16:31:20|94069.1|94019.1|94067.7|94017.7|94069.7|94019.7|94066.5|94016.5|49
1651681890000|2022-05-04 16:31:30|94067.4|94017.4|94064.8|94014.8|94068.8|94018.8|94064.3|94014.3|45
1651681900000|2022-05-04 16:31:40|94065.2|94015.2|94064.9|94014.9|94066.6|94016.6|94064.6|94014.6|34
1651681910000|2022-05-04 16:31:50|94065|94015|94069.4|94019.4|94069.4|94019.4|94061.4|94011.4|45
1651681920000|2022-05-04 16:32:00|94068.8|94018.8|94068.4|94018.4|94070.1|94020.1|94067.5|94017.5|38
1651681930000|2022-05-04 16:32:10|94068.6|94018.6|94068.9|94018.9|94069.5|94019.5|94068|94018|26
1651681940000|2022-05-04 16:32:20|94069|94019|94078.3|94028.3|94078.9|94028.9|94058.9|94008.9|50
1651681950000|2022-05-04 16:32:30|94078|94028|94074.7|94024.7|94080|94030|94073.8|94023.8|44
1651681960000|2022-05-04 16:32:40|94074.6|94024.6|94074.7|94024.7|94076.4|94026.4|94073.5|94023.5|32
1651681970000|2022-05-04 16:32:50|94074.5|94024.5|94080.5|94030.5|94080.6|94030.6|94073.8|94023.8|36
1651681980000|2022-05-04 16:33:00|94080.6|94030.6|94089.6|94039.6|94090.3|94040.3|94080.5|94030.5|41
1651681990000|2022-05-04 16:33:10|94089.4|94039.4|94099.9|94049.9|94100.7|94050.7|94089.4|94039.4|54
1651682000000|2022-05-04 16:33:20|94099.8|94049.8|94099.6|94049.6|94100.6|94050.6|94096.9|94046.9|34
1651682010000|2022-05-04 16:33:30|94099.7|94049.7|94096.5|94046.5|94100.4|94050.4|94096.5|94046.5|49
1651682020000|2022-05-04 16:33:40|94096.8|94046.8|94096.2|94046.2|94097|94047|94094.6|94044.6|32
1651682030000|2022-05-04 16:33:50|94096.3|94046.3|94101.4|94051.4|94101.4|94051.4|94096|94046|24
1651682040000|2022-05-04 16:34:00|94101.3|94051.3|94100.7|94050.7|94101.3|94051.3|94096.2|94046.2|36
1651682050000|2022-05-04 16:34:10|94101.2|94051.2|94105.5|94055.5|94106.1|94056.1|94094.4|94044.4|33
1651682060000|2022-05-04 16:34:20|94105.9|94055.9|94097.9|94047.9|94105.9|94055.9|94094.4|94044.4|40
1651682070000|2022-05-04 16:34:30|94099.5|94049.5|94094.5|94044.5|94103|94053|94094.5|94044.5|52
1651682080000|2022-05-04 16:34:40|94094.9|94044.9|94094.2|94044.2|94096.2|94046.2|94091.2|94041.2|55
1651682090000|2022-05-04 16:34:50|94093.3|94043.3|94101.7|94051.7|94104.8|94054.8|94088.7|94038.7|47
1651682100000|2022-05-04 16:35:00|94100.7|94050.7|94097.1|94047.1|94101.1|94051.1|94096|94046|54
1651682110000|2022-05-04 16:35:10|94097.3|94047.3|94100.5|94050.5|94101.1|94051.1|94095.9|94045.9|44
1651682120000|2022-05-04 16:35:20|94100.6|94050.6|94102.9|94052.9|94104.7|94054.7|94100|94050|42
1651682130000|2022-05-04 16:35:30|94102.5|94052.5|94104.1|94054.1|94104.8|94054.8|94102.5|94052.5|40
1651682140000|2022-05-04 16:35:40|94104.5|94054.5|94102.1|94052.1|94104.8|94054.8|94102|94052|31
1651682150000|2022-05-04 16:35:50|94102|94052|94101.2|94051.2|94103.1|94053.1|94098.4|94048.4|58
1651682160000|2022-05-04 16:36:00|94101.5|94051.5|94100.2|94050.2|94101.6|94051.6|94099.3|94049.3|38
1651682170000|2022-05-04 16:36:10|94100.5|94050.5|94112.2|94062.2|94113.4|94063.4|94100.5|94050.5|44
1651682180000|2022-05-04 16:36:20|94112.4|94062.4|94111.4|94061.4|94116.3|94066.3|94111.2|94061.2|47
1651682190000|2022-05-04 16:36:30|94111.5|94061.5|94105.9|94055.9|94112.6|94062.6|94105.3|94055.3|51
1651682200000|2022-05-04 16:36:40|94105.8|94055.8|94107.8|94057.8|94113|94063|94102.7|94052.7|61
1651682210000|2022-05-04 16:36:50|94106.6|94056.6|94098.6|94048.6|94110.6|94060.6|94097.4|94047.4|49
1651682220000|2022-05-04 16:37:00|94098.3|94048.3|94103.5|94053.5|94104.2|94054.2|94097.5|94047.5|40
1651682230000|2022-05-04 16:37:10|94103.6|94053.6|94095|94045|94104.1|94054.1|94094.3|94044.3|48
1651682240000|2022-05-04 16:37:20|94095.4|94045.4|94095.2|94045.2|94097.2|94047.2|94093.5|94043.5|43
1651682250000|2022-05-04 16:37:30|94095.4|94045.4|94097.8|94047.8|94098|94048|94095.4|94045.4|31
1651682260000|2022-05-04 16:37:40|94097.5|94047.5|94112.7|94062.7|94113.7|94063.7|94096.6|94046.6|44
1651682270000|2022-05-04 16:37:50|94112.5|94062.5|94112.3|94062.3|94113.7|94063.7|94110.7|94060.7|30
1651682280000|2022-05-04 16:38:00|94112.5|94062.5|94116.5|94066.5|94117.2|94067.2|94112.1|94062.1|35
1651682290000|2022-05-04 16:38:10|94116.2|94066.2|94117.3|94067.3|94117.9|94067.9|94116.1|94066.1|30
1651682300000|2022-05-04 16:38:20|94117.1|94067.1|94123.1|94073.1|94124.4|94074.4|94116.7|94066.7|39
1651682310000|2022-05-04 16:38:30|94123.7|94073.7|94122.5|94072.5|94123.7|94073.7|94120.3|94070.3|39
1651682320000|2022-05-04 16:38:40|94122.4|94072.4|94122|94072|94122.8|94072.8|94117.1|94067.1|47
1651682330000|2022-05-04 16:38:50|94122.8|94072.8|94119.6|94069.6|94123.3|94073.3|94119.6|94069.6|40
1651682340000|2022-05-04 16:39:00|94119.5|94069.5|94113.9|94063.9|94120.9|94070.9|94113.2|94063.2|37
1651682350000|2022-05-04 16:39:10|94113.8|94063.8|94116.6|94066.6|94120.2|94070.2|94113.8|94063.8|37
1651682360000|2022-05-04 16:39:20|94118.5|94068.5|94117.2|94067.2|94120.7|94070.7|94116.5|94066.5|41
1651682370000|2022-05-04 16:39:30|94114.2|94064.2|94121.2|94071.2|94121.8|94071.8|94110.5|94060.5|45
1651682380000|2022-05-04 16:39:40|94121.3|94071.3|94118.3|94068.3|94121.8|94071.8|94116.2|94066.2|51
1651682390000|2022-05-04 16:39:50|94118.1|94068.1|94116.3|94066.3|94118.6|94068.6|94111.7|94061.7|51
1651682400000|2022-05-04 16:40:00|94116.1|94066.1|94111.6|94061.6|94118.1|94068.1|94111.2|94061.2|56
1651682410000|2022-05-04 16:40:10|94111.4|94061.4|94110.5|94060.5|94112|94062|94109.9|94059.9|34
1651682420000|2022-05-04 16:40:20|94110.1|94060.1|94104.2|94054.2|94110.1|94060.1|94099.3|94049.3|36
1651682430000|2022-05-04 16:40:30|94104.1|94054.1|94101.2|94051.2|94104.8|94054.8|94101|94051|16
1651682440000|2022-05-04 16:40:40|94099.3|94049.3|94093.2|94043.2|94100.5|94050.5|94092.9|94042.9|43
1651682450000|2022-05-04 16:40:50|94092.9|94042.9|94075.7|94025.7|94093.5|94043.5|94075.2|94025.2|50
1651682460000|2022-05-04 16:41:00|94075.3|94025.3|94078.9|94028.9|94083.5|94033.5|94074.8|94024.8|49
1651682470000|2022-05-04 16:41:10|94078.7|94028.7|94077.4|94027.4|94079.4|94029.4|94075.9|94025.9|36
1651682480000|2022-05-04 16:41:20|94077.2|94027.2|94078.2|94028.2|94080.4|94030.4|94077.1|94027.1|29
1651682490000|2022-05-04 16:41:30|94078.4|94028.4|94080.7|94030.7|94081.7|94031.7|94071.3|94021.3|53
1651682500000|2022-05-04 16:41:40|94080.6|94030.6|94080.7|94030.7|94087.9|94037.9|94077.9|94027.9|59
1651682510000|2022-05-04 16:41:50|94080.6|94030.6|94066.7|94016.7|94080.6|94030.6|94066.3|94016.3|61
1651682520000|2022-05-04 16:42:00|94066.3|94016.3|94067.1|94017.1|94067.8|94017.8|94064.4|94014.4|54
1651682530000|2022-05-04 16:42:10|94067.2|94017.2|94058.5|94008.5|94067.5|94017.5|94058.3|94008.3|57
1651682540000|2022-05-04 16:42:20|94058.3|94008.3|94055.9|94005.9|94059.3|94009.3|94054.9|94004.9|57
1651682550000|2022-05-04 16:42:30|94055.4|94005.4|94059.3|94009.3|94060.8|94010.8|94054.8|94004.8|53
1651682560000|2022-05-04 16:42:40|94059.2|94009.2|94058.7|94008.7|94060.1|94010.1|94054.7|94004.7|58
1651682570000|2022-05-04 16:42:50|94059.1|94009.1|94057.7|94007.7|94059.1|94009.1|94057.5|94007.5|43
1651682580000|2022-05-04 16:43:00|94057.8|94007.8|94058.9|94008.9|94059.5|94009.5|94057.3|94007.3|35
1651682590000|2022-05-04 16:43:10|94058.8|94008.8|94057.8|94007.8|94060.5|94010.5|94054.6|94004.6|37
1651682600000|2022-05-04 16:43:20|94058.1|94008.1|94056.4|94006.4|94058.9|94008.9|94055.9|94005.9|38
1651682610000|2022-05-04 16:43:30|94057.6|94007.6|94052.1|94002.1|94058.5|94008.5|94050.9|94000.9|38
1651682620000|2022-05-04 16:43:40|94052.2|94002.2|94053.6|94003.6|94058.2|94008.2|94051.5|94001.5|52
1651682630000|2022-05-04 16:43:50|94053|94003|94050.5|94000.5|94053|94003|94048.3|93998.3|56
1651682640000|2022-05-04 16:44:00|94051.4|94001.4|94051.2|94001.2|94052.7|94002.7|94049.1|93999.1|37
1651682650000|2022-05-04 16:44:10|94051.1|94001.1|94051.6|94001.6|94051.6|94001.6|94046.9|93996.9|37
1651682660000|2022-05-04 16:44:20|94050.4|94000.4|94051.5|94001.5|94055.4|94005.4|94048.5|93998.5|48
1651682670000|2022-05-04 16:44:30|94051.6|94001.6|94055.6|94005.6|94056.7|94006.7|94050.2|94000.2|38
1651682680000|2022-05-04 16:44:40|94055.7|94005.7|94057.1|94007.1|94057.6|94007.6|94053.8|94003.8|52
1651682690000|2022-05-04 16:44:50|94056.9|94006.9|94059|94009|94060.6|94010.6|94055.9|94005.9|47
1651682700000|2022-05-04 16:45:00|94058.9|94008.9|94055.7|94005.7|94061|94011|94055.7|94005.7|46
1651682710000|2022-05-04 16:45:10|94055.9|94005.9|94057.9|94007.9|94058.9|94008.9|94054.9|94004.9|39
1651682720000|2022-05-04 16:45:20|94057.7|94007.7|94059.2|94009.2|94061.7|94011.7|94054.3|94004.3|52
1651682730000|2022-05-04 16:45:30|94059|94009|94061.3|94011.3|94061.7|94011.7|94058.4|94008.4|45
1651682740000|2022-05-04 16:45:40|94061.4|94011.4|94064|94014|94064.9|94014.9|94060.9|94010.9|48
1651682750000|2022-05-04 16:45:50|94064.2|94014.2|94065|94015|94069.9|94019.9|94063.2|94013.2|57
1651682760000|2022-05-04 16:46:00|94064|94014|94062.8|94012.8|94067|94017|94061.6|94011.6|52
1651682770000|2022-05-04 16:46:10|94062.7|94012.7|94062.6|94012.6|94066.6|94016.6|94062.3|94012.3|49
1651682780000|2022-05-04 16:46:20|94062.1|94012.1|94076.1|94026.1|94076.3|94026.3|94061.7|94011.7|47
1651682790000|2022-05-04 16:46:30|94077.3|94027.3|94078.1|94028.1|94081.1|94031.1|94071.7|94021.7|68
1651682800000|2022-05-04 16:46:40|94077.4|94027.4|94076.2|94026.2|94077.9|94027.9|94073.9|94023.9|60
1651682810000|2022-05-04 16:46:50|94076.3|94026.3|94076.5|94026.5|94077.7|94027.7|94074.9|94024.9|64
1651682820000|2022-05-04 16:47:00|94076.7|94026.7|94082.6|94032.6|94083.8|94033.8|94074|94024|69
1651682830000|2022-05-04 16:47:10|94082.4|94032.4|94084.6|94034.6|94087.3|94037.3|94081|94031|69
1651682840000|2022-05-04 16:47:20|94085.1|94035.1|94078.9|94028.9|94085.8|94035.8|94078.1|94028.1|62
1651682850000|2022-05-04 16:47:30|94076.4|94026.4|94072.8|94022.8|94077|94027|94070.1|94020.1|59
1651682860000|2022-05-04 16:47:40|94072.3|94022.3|94076.4|94026.4|94079.5|94029.5|94071.3|94021.3|63
1651682870000|2022-05-04 16:47:50|94076.8|94026.8|94076.3|94026.3|94077.2|94027.2|94074.9|94024.9|48
1651682880000|2022-05-04 16:48:00|94076.2|94026.2|94078.6|94028.6|94079.1|94029.1|94076.2|94026.2|30
1651682890000|2022-05-04 16:48:10|94078.9|94028.9|94062.5|94012.5|94078.9|94028.9|94061.4|94011.4|49
1651682900000|2022-05-04 16:48:20|94062.7|94012.7|94068.8|94018.8|94069.4|94019.4|94062.1|94012.1|65
1651682910000|2022-05-04 16:48:30|94068.5|94018.5|94062.1|94012.1|94069.4|94019.4|94059.6|94009.6|57
1651682920000|2022-05-04 16:48:40|94061.3|94011.3|94050|94000|94061.6|94011.6|94050|94000|59
1651682930000|2022-05-04 16:48:50|94048.7|93998.7|94048.4|93998.4|94051.4|94001.4|94047.9|93997.9|51
1651682940000|2022-05-04 16:49:00|94047.6|93997.6|94048.2|93998.2|94050.3|94000.3|94041.7|93991.7|64
1651682950000|2022-05-04 16:49:10|94048.4|93998.4|94046.8|93996.8|94050.7|94000.7|94046.2|93996.2|45
1651682960000|2022-05-04 16:49:20|94047.5|93997.5|94046.1|93996.1|94047.5|93997.5|94040.4|93990.4|49
1651682970000|2022-05-04 16:49:30|94045.5|93995.5|94044.6|93994.6|94045.8|93995.8|94042.1|93992.1|41
1651682980000|2022-05-04 16:49:40|94045.3|93995.3|94037.1|93987.1|94045.9|93995.9|94035.4|93985.4|38
1651682990000|2022-05-04 16:49:50|94036|93986|94032.4|93982.4|94036|93986|94027.2|93977.2|56
1651683000000|2022-05-04 16:50:00|94032.6|93982.6|94033.6|93983.6|94034.4|93984.4|94031.6|93981.6|39
1651683010000|2022-05-04 16:50:10|94033.1|93983.1|94034.3|93984.3|94037.2|93987.2|94031.8|93981.8|56
1651683020000|2022-05-04 16:50:20|94032.9|93982.9|94037.5|93987.5|94037.9|93987.9|94032|93982|37
1651683030000|2022-05-04 16:50:30|94037|93987|94042.1|93992.1|94042.1|93992.1|94037|93987|50
1651683040000|2022-05-04 16:50:40|94042|93992|94041.2|93991.2|94042|93992|94040.7|93990.7|34
1651683050000|2022-05-04 16:50:50|94041.3|93991.3|94036.6|93986.6|94041.9|93991.9|94034.6|93984.6|31
1651683060000|2022-05-04 16:51:00|94036.5|93986.5|94038.6|93988.6|94039|93989|94034.3|93984.3|45
1651683070000|2022-05-04 16:51:10|94038|93988|94032.5|93982.5|94038.1|93988.1|94028.8|93978.8|48
1651683080000|2022-05-04 16:51:20|94032.3|93982.3|94033.3|93983.3|94037.3|93987.3|94031.2|93981.2|55
1651683090000|2022-05-04 16:51:30|94032.6|93982.6|94035.2|93985.2|94036.8|93986.8|94027.3|93977.3|53
1651683100000|2022-05-04 16:51:40|94034.4|93984.4|94033.3|93983.3|94036.9|93986.9|94033.1|93983.1|42
1651683110000|2022-05-04 16:51:50|94033.5|93983.5|94027.3|93977.3|94035.6|93985.6|94026.6|93976.6|46
1651683120000|2022-05-04 16:52:00|94027.6|93977.6|94026.3|93976.3|94028.8|93978.8|94024.2|93974.2|45
1651683130000|2022-05-04 16:52:10|94026.1|93976.1|94021.4|93971.4|94026.7|93976.7|94019.5|93969.5|47
1651683140000|2022-05-04 16:52:20|94021.3|93971.3|94014.8|93964.8|94021.3|93971.3|94011.9|93961.9|56
1651683150000|2022-05-04 16:52:30|94014.7|93964.7|94012.9|93962.9|94017|93967|94011.2|93961.2|52
1651683160000|2022-05-04 16:52:40|94012.6|93962.6|94016.3|93966.3|94017.2|93967.2|94011.9|93961.9|46
1651683170000|2022-05-04 16:52:50|94016.2|93966.2|94010.9|93960.9|94016.5|93966.5|94010.4|93960.4|51
1651683180000|2022-05-04 16:53:00|94013.4|93963.4|94020.9|93970.9|94022|93972|94013.4|93963.4|61
1651683190000|2022-05-04 16:53:10|94018.4|93968.4|94021.5|93971.5|94021.8|93971.8|94016.7|93966.7|44
1651683200000|2022-05-04 16:53:20|94020.7|93970.7|94026.8|93976.8|94028.8|93978.8|94020.7|93970.7|54
1651683210000|2022-05-04 16:53:30|94026.7|93976.7|94014|93989|94028.6|93989.2|94013.5|93971.5|59
1651683220000|2022-05-04 16:53:40|94026.8|93976.8|94021.3|93971.3|94026.9|93976.9|94020.7|93970.7|44
1651683230000|2022-05-04 16:53:50|94021.4|93971.4|94020.4|93970.4|94022|93972|94017.9|93967.9|32
1651683240000|2022-05-04 16:54:00|94020.5|93970.5|94018.2|93968.2|94020.5|93970.5|94015.4|93965.4|43
1651683250000|2022-05-04 16:54:10|94017.2|93967.2|94015.9|93965.9|94017.2|93967.2|94014.5|93964.5|46
1651683260000|2022-05-04 16:54:20|94015.8|93965.8|94012|93962|94016.4|93966.4|94011.9|93961.9|52
1651683270000|2022-05-04 16:54:30|94011|93961|94010.1|93960.1|94011|93964.6|93988.6|93948.2|63
1651683280000|2022-05-04 16:54:40|94007.3|93957.3|94003.6|93953.6|94007.5|93957.5|94002.6|93952.6|60
1651683290000|2022-05-04 16:54:50|94003.4|93953.4|94004.4|93954.4|94004.7|93954.7|93999.9|93949.9|38
1651683300000|2022-05-04 16:55:00|94004|93954|94005.1|93955.1|94005.5|93955.5|94002.2|93952.2|53
1651683310000|2022-05-04 16:55:10|94005.2|93955.2|93997.9|93947.9|94007.3|93957.3|93997.2|93947.2|62
1651683320000|2022-05-04 16:55:20|93998.1|93948.1|93992.1|93942.1|93999.1|93949.1|93991.6|93941.6|71
1651683330000|2022-05-04 16:55:30|93992.8|93942.8|93993.8|93943.8|93996.8|93946.8|93990.3|93940.3|58
1651683340000|2022-05-04 16:55:40|93994|93944|93995.7|93945.7|93997.6|93947.6|93993.7|93943.7|55
1651683350000|2022-05-04 16:55:50|93995.8|93945.8|93994.7|93944.7|93997.3|93947.3|93994.6|93944.6|46
1651683360000|2022-05-04 16:56:00|93994.9|93944.9|93995.5|93945.5|93996.8|93946.8|93994.4|93944.4|38
1651683370000|2022-05-04 16:56:10|93996.4|93946.4|94004.2|93954.2|94004.3|93954.3|93994.7|93944.7|49
1651683380000|2022-05-04 16:56:20|94003.4|93953.4|93999.7|93949.7|94004.9|93954.9|93995.1|93945.1|55
1651683390000|2022-05-04 16:56:30|93995.7|93945.7|93997.9|93947.9|93999.3|93949.3|93993.7|93943.7|57
1651683400000|2022-05-04 16:56:40|93998.8|93948.8|93994.2|93944.2|93998.8|93948.8|93990.6|93940.6|56
1651683410000|2022-05-04 16:56:50|93993.8|93943.8|93996.7|93946.7|93997.5|93947.5|93993.1|93943.1|39
1651683420000|2022-05-04 16:57:00|93996.6|93946.6|93995.5|93945.5|93998.5|93948.5|93993.6|93943.6|47
1651683430000|2022-05-04 16:57:10|93995.4|93945.4|93998.1|93948.1|93998.3|93948.3|93995.4|93945.4|38
1651683440000|2022-05-04 16:57:20|93998.2|93948.2|93997.6|93947.6|93999.5|93949.5|93994|93944|40
1651683450000|2022-05-04 16:57:30|93998|93948|94001.9|93951.9|94001.9|93951.9|93997.7|93947.7|41
1651683460000|2022-05-04 16:57:40|94001.8|93951.8|94000.2|93950.2|94004.6|93954.6|93998.7|93948.7|51
1651683470000|2022-05-04 16:57:50|94000.9|93950.9|93998.8|93948.8|94001.6|93951.6|93995|93945|48
1651683480000|2022-05-04 16:58:00|93998.6|93948.6|94001.9|93951.9|94002.7|93952.7|93997.2|93947.2|52
1651683490000|2022-05-04 16:58:10|94002.1|93952.1|93997.6|93947.6|94002.1|93952.1|93995.8|93945.8|61
1651683500000|2022-05-04 16:58:20|93997.3|93947.3|93991.5|93941.5|93998.1|93948.1|93989.9|93939.9|51
1651683510000|2022-05-04 16:58:30|93989.5|93939.5|93994.3|93944.3|93994.7|93944.7|93989|93939|42
1651683520000|2022-05-04 16:58:40|93994.2|93944.2|93999.5|93949.5|94001.1|93951.1|93994.1|93944.1|57
1651683530000|2022-05-04 16:58:50|94000|93950|93974.4|93924.4|94000.1|93950.1|93972.4|93922.4|68
1651683540000|2022-05-04 16:59:00|93974.2|93924.2|93949.7|93899.7|93974.2|93924.2|93947.9|93897.9|64
1651683550000|2022-05-04 16:59:10|93950.1|93900.1|93947.9|93897.9|93953.7|93903.7|93947.8|93897.8|63
1651683560000|2022-05-04 16:59:20|93948.3|93898.3|93947.7|93897.7|93954.9|93904.9|93945.6|93895.6|66
1651683570000|2022-05-04 16:59:30|93941.4|93891.4|93950.4|93900.4|93951.2|93901.2|93941.4|93891.4|53
1651683580000|2022-05-04 16:59:40|93952.1|93902.1|93949.4|93899.4|93952.1|93902.1|93943.9|93893.9|48
1651683590000|2022-05-04 16:59:50|93950|93900|93947.7|93897.7|93955.7|93905.7|93944.9|93894.9|51
1651683600000|2022-05-04 17:00:00|93948.4|93898.4|93937.3|93887.3|93949|93899|93937|93887|66
1651683610000|2022-05-04 17:00:10|93938.2|93888.2|93947.3|93897.3|93949|93899|93937.7|93887.7|56
1651683620000|2022-05-04 17:00:20|93946.7|93896.7|93947.3|93897.3|93947.7|93897.7|93940.7|93890.7|50
1651683630000|2022-05-04 17:00:30|93947.4|93897.4|93952.2|93902.2|93957|93907|93942.2|93892.2|69
1651683640000|2022-05-04 17:00:40|93953.6|93903.6|93944.6|93894.6|93958.1|93908.1|93936.2|93886.2|72
1651683650000|2022-05-04 17:00:50|93945.8|93895.8|93940.8|93890.8|93954.1|93904.1|93940.8|93890.8|71
1651683660000|2022-05-04 17:01:00|93941.4|93891.4|93924.2|93874.2|93941.5|93891.5|93922.7|93872.7|70
1651683670000|2022-05-04 17:01:10|93924.6|93874.6|93928.7|93878.7|93931.7|93881.7|93923.8|93873.8|63
1651683680000|2022-05-04 17:01:20|93928.5|93878.5|93928.8|93878.8|93929.9|93879.9|93924.1|93874.1|59
1651683690000|2022-05-04 17:01:30|93928.9|93878.9|93922|93872|93929.1|93879.1|93920.4|93870.4|56
1651683700000|2022-05-04 17:01:40|93923.7|93873.7|93928.1|93878.1|93928.3|93878.3|93922.3|93872.3|52
1651683710000|2022-05-04 17:01:50|93932.1|93882.1|93929.9|93879.9|93935.5|93885.5|93927.8|93877.8|58
1651683720000|2022-05-04 17:02:00|93929.3|93879.3|93929.4|93879.4|93932.2|93882.2|93927.3|93877.3|53
1651683730000|2022-05-04 17:02:10|93929.6|93879.6|93930.5|93880.5|93931|93881|93925.2|93875.2|53
1651683740000|2022-05-04 17:02:20|93930.6|93880.6|93933.7|93883.7|93934|93884|93930|93880|43
1651683750000|2022-05-04 17:02:30|93933.6|93883.6|93926.3|93876.3|93937.9|93887.9|93922.8|93872.8|60
1651683760000|2022-05-04 17:02:40|93926.9|93876.9|93923.3|93873.3|93927.9|93877.9|93921.2|93871.2|54
1651683770000|2022-05-04 17:02:50|93924.7|93874.7|93923.7|93873.7|93926.7|93876.7|93921.1|93871.1|42
1651683780000|2022-05-04 17:03:00|93924.9|93874.9|93929|93879|93929.7|93879.7|93922|93872|41
1651683790000|2022-05-04 17:03:10|93928.4|93878.4|93928.9|93878.9|93931.5|93881.5|93927.9|93877.9|44
1651683800000|2022-05-04 17:03:20|93929.2|93879.2|93926.9|93876.9|93929.2|93879.2|93921.9|93871.9|60
1651683810000|2022-05-04 17:03:30|93927.8|93877.8|93924.8|93874.8|93928.5|93878.5|93918.1|93868.1|61
1651683820000|2022-05-04 17:03:40|93924.6|93874.6|93927.6|93877.6|93929.7|93879.7|93923.8|93873.8|42
1651683830000|2022-05-04 17:03:50|93927.7|93877.7|93937.9|93887.9|93939|93889|93927|93877|49
1651683840000|2022-05-04 17:04:00|93937.8|93887.8|93944.1|93894.1|93948.7|93898.7|93931.9|93881.9|68
1651683850000|2022-05-04 17:04:10|93944|93894|93944.5|93894.5|93946.5|93896.5|93939.4|93889.4|58
1651683860000|2022-05-04 17:04:20|93943.6|93893.6|93939.9|93889.9|93944.7|93894.7|93938.3|93888.3|48
1651683870000|2022-05-04 17:04:30|93942.3|93892.3|93942.5|93892.5|93944.6|93894.6|93939.7|93889.7|60
1651683880000|2022-05-04 17:04:40|93942.6|93892.6|93939.9|93889.9|93945.3|93895.3|93935.3|93885.3|61
1651683890000|2022-05-04 17:04:50|93939.7|93889.7|93925|93875|93940.7|93890.7|93924.4|93874.4|47
1651683900000|2022-05-04 17:05:00|93925.3|93875.3|93932.3|93882.3|93933.8|93883.8|93925.3|93875.3|49
1651683910000|2022-05-04 17:05:10|93932.6|93882.6|93935.3|93885.3|93935.4|93885.4|93931.7|93881.7|28
1651683920000|2022-05-04 17:05:20|93935|93885|93929.4|93879.4|93935|93885|93924.2|93874.2|49
1651683930000|2022-05-04 17:05:30|93926.8|93876.8|93927.8|93877.8|93930.3|93880.3|93926.7|93876.7|42
1651683940000|2022-05-04 17:05:40|93928.3|93878.3|93925.9|93875.9|93930.1|93880.1|93924.9|93874.9|41
1651683950000|2022-05-04 17:05:50|93926.2|93876.2|93925.9|93875.9|93926.2|93876.2|93922.6|93872.6|47
1651683960000|2022-05-04 17:06:00|93925.7|93875.7|93919.2|93869.2|93925.7|93875.7|93919.2|93869.2|46
1651683970000|2022-05-04 17:06:10|93918.6|93868.6|93920.4|93870.4|93920.8|93870.8|93918.5|93868.5|38
1651683980000|2022-05-04 17:06:20|93920|93870|93925.7|93875.7|93929.4|93879.4|93918.7|93868.7|43
1651683990000|2022-05-04 17:06:30|93927|93877|93927.5|93877.5|93928.3|93878.3|93925|93875|39
1651684000000|2022-05-04 17:06:40|93927.4|93877.4|93924.5|93874.5|93927.9|93877.9|93920|93870|35
1651684010000|2022-05-04 17:06:50|93924.2|93874.2|93928.2|93878.2|93930.2|93880.2|93921.4|93871.4|40
1651684020000|2022-05-04 17:07:00|93927.9|93877.9|93927.8|93877.8|93928.9|93878.9|93926.9|93876.9|27
1651684030000|2022-05-04 17:07:10|93926.1|93876.1|93927.7|93877.7|93928.3|93878.3|93920.6|93870.6|52
1651684040000|2022-05-04 17:07:20|93927.8|93877.8|93927.5|93877.5|93927.8|93877.8|93925.1|93875.1|31
1651684050000|2022-05-04 17:07:30|93927.2|93877.2|93958.7|93908.7|93966.3|93916.3|93926.7|93876.7|63
1651684060000|2022-05-04 17:07:40|93958.9|93908.9|93962.8|93912.8|93964.3|93914.3|93958.3|93908.3|53
1651684070000|2022-05-04 17:07:50|93962.9|93912.9|93963.8|93913.8|93964.5|93914.5|93961.5|93911.5|46
1651684080000|2022-05-04 17:08:00|93963.9|93913.9|93955.2|93905.2|93964.7|93914.7|93954.5|93904.5|29
1651684090000|2022-05-04 17:08:10|93955.1|93905.1|93949.1|93899.1|93955.8|93905.8|93948.3|93898.3|35
1651684100000|2022-05-04 17:08:20|93949|93899|93954.2|93904.2|93955.1|93905.1|93948.3|93898.3|56
1651684110000|2022-05-04 17:08:30|93954.4|93904.4|93953.2|93903.2|93956.6|93906.6|93950.8|93900.8|46
1651684120000|2022-05-04 17:08:40|93951.3|93901.3|93943.8|93893.8|93951.7|93901.7|93943.8|93893.8|38
1651684130000|2022-05-04 17:08:50|93944.3|93894.3|93946.7|93896.7|93946.7|93896.7|93937.6|93887.6|43
1651684140000|2022-05-04 17:09:00|93947.5|93897.5|93947.6|93897.6|93948.1|93898.1|93944.9|93894.9|38
1651684150000|2022-05-04 17:09:10|93947.7|93897.7|93945.5|93895.5|93947.9|93897.9|93945.4|93895.4|17
1651684160000|2022-05-04 17:09:20|93945|93895|93946.9|93896.9|93946.9|93896.9|93944.3|93894.3|17
1651684170000|2022-05-04 17:09:30|93947.3|93897.3|93944.3|93894.3|93947.3|93897.3|93942.8|93892.8|15
1651684180000|2022-05-04 17:09:40|93944.1|93894.1|93945.7|93895.7|93950.4|93900.4|93944.1|93894.1|28
1651684190000|2022-05-04 17:09:50|93946.2|93896.2|93947.3|93897.3|93947.3|93897.3|93946.2|93896.2|15
1651684200000|2022-05-04 17:10:00|93947|93897|93945.9|93895.9|93947.9|93897.9|93945.4|93895.4|21
1651684210000|2022-05-04 17:10:10|93945.7|93895.7|93949|93899|93955.8|93905.8|93945.7|93895.7|46
1651684220000|2022-05-04 17:10:20|93948.7|93898.7|93955.5|93905.5|93956.5|93906.5|93946.8|93896.8|40
1651684230000|2022-05-04 17:10:30|93955.6|93905.6|93956.5|93906.5|93957.4|93907.4|93955.3|93905.3|34
1651684240000|2022-05-04 17:10:40|93956.3|93906.3|93958.6|93908.6|93958.6|93908.6|93955.1|93905.1|35
1651684250000|2022-05-04 17:10:50|93958.5|93908.5|93959.2|93909.2|93959.7|93909.7|93956.1|93906.1|32
1651684260000|2022-05-04 17:11:00|93959.3|93909.3|93965.6|93915.6|93971.9|93921.9|93958.2|93908.2|51
1651684270000|2022-05-04 17:11:10|93965.2|93915.2|93978.1|93928.1|93979.7|93929.7|93965|93915|53
1651684280000|2022-05-04 17:11:20|93979.6|93929.6|94001.7|93951.7|94002.2|93952.2|93979.6|93929.6|61
1651684290000|2022-05-04 17:11:30|94001.4|93951.4|94004.4|93954.4|94008.2|93958.2|94001.4|93951.4|44
1651684300000|2022-05-04 17:11:40|94004.5|93954.5|94015.3|93965.3|94015.3|93965.3|94004.5|93954.5|37
1651684310000|2022-05-04 17:11:50|94013.5|93963.5|94004.4|93954.4|94014.1|93964.1|94004.4|93954.4|42
1651684320000|2022-05-04 17:12:00|94004.7|93954.7|94011.2|93961.2|94012|93962|94001.2|93951.2|59
1651684330000|2022-05-04 17:12:10|94011.6|93961.6|94001.8|93951.8|94012.2|93962.2|94000.9|93950.9|44
1651684340000|2022-05-04 17:12:20|94001.7|93951.7|94006.5|93956.5|94006.7|93956.7|94000.8|93950.8|42
1651684350000|2022-05-04 17:12:30|94006.3|93956.3|93998.9|93948.9|94006.3|93956.3|93998.7|93948.7|56
1651684360000|2022-05-04 17:12:40|93998.7|93948.7|93998.3|93948.3|94000.1|93950.1|93997.7|93947.7|45
1651684370000|2022-05-04 17:12:50|93998.6|93948.6|94011.5|93961.5|94011.5|93961.5|93998.5|93948.5|47
1651684380000|2022-05-04 17:13:00|94011.3|93961.3|94017.3|93967.3|94018.2|93968.2|94011.3|93961.3|45
1651684390000|2022-05-04 17:13:10|94017.4|93967.4|94020.6|93970.6|94021.2|93971.2|94017.1|93967.1|48
1651684400000|2022-05-04 17:13:20|94020.5|93970.5|94009.4|93959.4|94020.5|93970.5|94008|93958|53
1651684410000|2022-05-04 17:13:30|94009.8|93959.8|94014.2|93964.2|94014.5|93964.5|94005.5|93955.5|46
1651684420000|2022-05-04 17:13:40|94014.1|93964.1|94017|93967|94019.5|93969.5|94012.8|93962.8|40
1651684430000|2022-05-04 17:13:50|94016.7|93966.7|94019.1|93969.1|94019.3|93969.3|94012.7|93962.7|42
1651684440000|2022-05-04 17:14:00|94020.6|93970.6|94024.4|93974.4|94024.9|93974.9|94017.9|93967.9|41
1651684450000|2022-05-04 17:14:10|94024.6|93974.6|94018.4|93968.4|94024.6|93974.6|94016.3|93966.3|30
1651684460000|2022-05-04 17:14:20|94018|93968|94012.2|93962.2|94019.2|93969.2|94011.4|93961.4|47
1651684470000|2022-05-04 17:14:30|94011.5|93961.5|94007.5|93957.5|94011.5|93961.5|94006.1|93956.1|41
1651684480000|2022-05-04 17:14:40|94006.4|93956.4|94008.1|93958.1|94008.4|93958.4|94006.4|93956.4|28
1651684490000|2022-05-04 17:14:50|94008.4|93958.4|94012.8|93962.8|94013.5|93963.5|94008.4|93958.4|35
1651684500000|2022-05-04 17:15:00|94012.9|93962.9|94018.7|93968.7|94021.1|93971.1|94012.9|93962.9|45
1651684510000|2022-05-04 17:15:10|94019.5|93969.5|94023.6|93973.6|94023.8|93973.8|94019.5|93969.5|48
1651684520000|2022-05-04 17:15:20|94022.8|93972.8|94022.8|93972.8|94025.2|93975.2|94022.8|93972.8|41
1651684530000|2022-05-04 17:15:30|94023|93973|94022.5|93972.5|94024.5|93974.5|94021.7|93971.7|38
1651684540000|2022-05-04 17:15:40|94022.6|93972.6|94022.5|93972.5|94023.2|93973.2|94022.3|93972.3|25
1651684550000|2022-05-04 17:15:50|94022.8|93972.8|94023.5|93973.5|94026.2|93976.2|94022.5|93972.5|36
1651684560000|2022-05-04 17:16:00|94024.1|93974.1|94029.6|93979.6|94030.2|93980.2|94023.4|93973.4|56
1651684570000|2022-05-04 17:16:10|94029.3|93979.3|94029.9|93979.9|94030.5|93980.5|94027.9|93977.9|35
1651684580000|2022-05-04 17:16:20|94029.8|93979.8|94025.1|93975.1|94030.1|93980.1|94024.5|93974.5|28
1651684590000|2022-05-04 17:16:30|94025.2|93975.2|94027.1|93977.1|94029|93979|94025.2|93975.2|46
1651684600000|2022-05-04 17:16:40|94027.5|93977.5|94030.8|93980.8|94030.8|93980.8|94025.2|93975.2|34
1651684610000|2022-05-04 17:16:50|94032.5|93982.5|94042.2|93992.2|94045|93995|94030.4|93980.4|53
1651684620000|2022-05-04 17:17:00|94043.1|93993.1|94039.9|93989.9|94043.1|93993.1|94037.5|93987.5|54
1651684630000|2022-05-04 17:17:10|94040|93990|94041.5|93991.5|94042|93992|94039.5|93989.5|39
1651684640000|2022-05-04 17:17:20|94041.2|93991.2|94022.5|93972.5|94041.2|93991.2|94021.6|93971.6|52
1651684650000|2022-05-04 17:17:30|94022.3|93972.3|94021.9|93971.9|94028.1|93978.1|94021.9|93971.9|63
1651684660000|2022-05-04 17:17:40|94018.3|93968.3|94022.4|93972.4|94023.4|93973.4|94017.7|93967.7|44
1651684670000|2022-05-04 17:17:50|94022.7|93972.7|94024.2|93974.2|94031.5|93981.5|94022.5|93972.5|49
1651684680000|2022-05-04 17:18:00|94024|93974|94028.3|93978.3|94029.3|93979.3|94022.6|93972.6|53
1651684690000|2022-05-04 17:18:10|94027.5|93977.5|94033.7|93983.7|94035|93985|94026.7|93976.7|58
1651684700000|2022-05-04 17:18:20|94033.5|93983.5|94034.4|93984.4|94034.4|93984.4|94032|93982|48
1651684710000|2022-05-04 17:18:30|94033.2|93983.2|94033.2|93983.2|94035.7|93985.7|94024|93974|52
1651684720000|2022-05-04 17:18:40|94032.9|93982.9|94031.7|93981.7|94032.9|93982.9|94025.8|93975.8|54
1651684730000|2022-05-04 17:18:50|94031.3|93981.3|94037.2|93987.2|94037.2|93987.2|94031.2|93981.2|45
1651684740000|2022-05-04 17:19:00|94035|93985|94034.4|93984.4|94039|93989|94031.5|93981.5|54
1651684750000|2022-05-04 17:19:10|94033.9|93983.9|94031.9|93981.9|94034.7|93984.7|94028.6|93978.6|42
1651684760000|2022-05-04 17:19:20|94032.3|93982.3|94036.5|93986.5|94038.8|93988.8|94032.3|93982.3|53
1651684770000|2022-05-04 17:19:30|94036.1|93986.1|94031|93981|94037.2|93987.2|94030.7|93980.7|46
1651684780000|2022-05-04 17:19:40|94031.9|93981.9|94031.7|93981.7|94032|93982|94030.6|93980.6|28
1651684790000|2022-05-04 17:19:50|94031.9|93981.9|94022.2|93972.2|94032|93982|94021.2|93971.2|45
1651684800000|2022-05-04 17:20:00|94023.5|93973.5|94019.8|93969.8|94024|93974|94016.5|93966.5|57
1651684810000|2022-05-04 17:20:10|94020.1|93970.1|94023.6|93973.6|94024.1|93974.1|94019.9|93969.9|47
1651684820000|2022-05-04 17:20:20|94023.4|93973.4|94023.3|93973.3|94024|93974|94022.7|93972.7|38
1651684830000|2022-05-04 17:20:30|94023|93973|94022.8|93972.8|94024|93974|94022.3|93972.3|34
1651684840000|2022-05-04 17:20:40|94023|93973|94034.6|93984.6|94045.2|93995.2|94022.9|93972.9|54
1651684850000|2022-05-04 17:20:50|94034.2|93984.2|94030.1|93980.1|94036.8|93986.8|94030.1|93980.1|47
1651684860000|2022-05-04 17:21:00|94029.8|93979.8|94028.8|93978.8|94030.4|93980.4|94022.8|93972.8|53
1651684870000|2022-05-04 17:21:10|94028.4|93978.4|94032.4|93982.4|94037.5|93987.5|94025.8|93975.8|55
1651684880000|2022-05-04 17:21:20|94032.3|93982.3|94001.1|93951.1|94036.2|93986.2|94001.1|93951.1|58
1651684890000|2022-05-04 17:21:30|94000.7|93950.7|94000.9|93950.9|94003.6|93953.6|93999|93949|62
1651684900000|2022-05-04 17:21:40|94000.6|93950.6|94003.9|93953.9|94003.9|93953.9|93996.8|93946.8|62
1651684910000|2022-05-04 17:21:50|94003.2|93953.2|94007.5|93957.5|94008.5|93958.5|93999.4|93949.4|50
1651684920000|2022-05-04 17:22:00|94006.9|93956.9|94005.4|93955.4|94007|93957|94003.3|93953.3|61
1651684930000|2022-05-04 17:22:10|94004.9|93954.9|93997.6|93947.6|94008.8|93958.8|93997.6|93947.6|63
1651684940000|2022-05-04 17:22:20|93998.5|93948.5|93995.5|93945.5|93998.5|93948.5|93993.8|93943.8|61
1651684950000|2022-05-04 17:22:30|93995.4|93945.4|93997.5|93947.5|94001|93951|93993.4|93943.4|50
1651684960000|2022-05-04 17:22:40|93997.7|93947.7|93994.9|93944.9|93999.3|93949.3|93991.9|93941.9|61
1651684970000|2022-05-04 17:22:50|93995.4|93945.4|93996.6|93946.6|93997.1|93947.1|93993.5|93943.5|58
1651684980000|2022-05-04 17:23:00|93996.5|93946.5|94000.1|93950.1|94001.4|93951.4|93995.4|93945.4|54
1651684990000|2022-05-04 17:23:10|94000.5|93950.5|94000.9|93950.9|94002.1|93952.1|93994.1|93944.1|57
1651685000000|2022-05-04 17:23:20|94000.5|93950.5|94001.9|93951.9|94002.8|93952.8|94000.5|93950.5|52
1651685010000|2022-05-04 17:23:30|93998.5|93948.5|93996.9|93946.9|94000.6|93950.6|93995.4|93945.4|56
1651685020000|2022-05-04 17:23:40|93997.1|93947.1|93989.6|93939.6|93997.9|93947.9|93987.6|93937.6|58
1651685030000|2022-05-04 17:23:50|93990.1|93940.1|93990|93940|93992.4|93942.4|93988.9|93938.9|56
1651685040000|2022-05-04 17:24:00|93989.5|93939.5|93992.2|93942.2|93992.7|93942.7|93988.9|93938.9|42
1651685050000|2022-05-04 17:24:10|93990.9|93940.9|93992.9|93942.9|93994.2|93944.2|93988|93938|55
1651685060000|2022-05-04 17:24:20|93992.6|93942.6|93988|93938|93993.4|93943.4|93987.2|93937.2|56
1651685070000|2022-05-04 17:24:30|93987.9|93937.9|93991.8|93941.8|93994|93944|93987.9|93937.9|57
1651685080000|2022-05-04 17:24:40|93992.1|93942.1|93993.5|93943.5|93993.5|93943.5|93991.8|93941.8|43
1651685090000|2022-05-04 17:24:50|93993.4|93943.4|93992.7|93942.7|93994.2|93944.2|93992.6|93942.6|37
1651685100000|2022-05-04 17:25:00|93992.6|93942.6|93989.4|93939.4|93994.6|93944.6|93988.7|93938.7|69
1651685110000|2022-05-04 17:25:10|93989.5|93939.5|93992.4|93942.4|93992.6|93942.6|93986.9|93936.9|62
1651685120000|2022-05-04 17:25:20|93991.9|93941.9|93988.8|93938.8|93992.5|93942.5|93988.8|93938.8|59
1651685130000|2022-05-04 17:25:30|93988.7|93938.7|93986.3|93936.3|93989.2|93939.2|93983.4|93933.4|50
1651685140000|2022-05-04 17:25:40|93986|93936|93990|93940|93990.2|93940.2|93984.1|93934.1|43
1651685150000|2022-05-04 17:25:50|93989.6|93939.6|93989.7|93939.7|93991.7|93941.7|93985.8|93935.8|53
1651685160000|2022-05-04 17:26:00|93989.1|93939.1|93996.1|93946.1|93999.5|93949.5|93988.8|93938.8|48
1651685170000|2022-05-04 17:26:10|93996.2|93946.2|93997|93947|93999.4|93949.4|93995.8|93945.8|35
1651685180000|2022-05-04 17:26:20|93997.5|93947.5|93994.9|93944.9|93997.9|93947.9|93994.5|93944.5|47
1651685190000|2022-05-04 17:26:30|93995.3|93945.3|93997.2|93947.2|93997.2|93947.2|93994.6|93944.6|39
1651685200000|2022-05-04 17:26:40|93996.2|93946.2|93995.2|93945.2|93997.7|93947.7|93994.6|93944.6|44
1651685210000|2022-05-04 17:26:50|93995.3|93945.3|93995.1|93945.1|93996.9|93946.9|93994.9|93944.9|37
1651685220000|2022-05-04 17:27:00|93995|93945|93992.5|93942.5|93995|93945|93990.1|93940.1|50
1651685230000|2022-05-04 17:27:10|93993.3|93943.3|94009.4|93959.4|94010.8|93960.8|93991.1|93941.1|55
1651685240000|2022-05-04 17:27:20|94008.9|93958.9|94009.4|93959.4|94016.5|93966.5|94007.8|93957.8|55
1651685250000|2022-05-04 17:27:30|94009.9|93959.9|94005.5|93955.5|94012.1|93962.1|94005.5|93955.5|45
1651685260000|2022-05-04 17:27:40|94007.8|93957.8|94014.5|93964.5|94016.1|93966.1|94007.1|93957.1|46
1651685270000|2022-05-04 17:27:50|94014.7|93964.7|94010.9|93960.9|94014.7|93964.7|94006.8|93956.8|54
1651685280000|2022-05-04 17:28:00|94011.1|93961.1|94009.8|93959.8|94016.1|93966.1|94009.5|93959.5|55
1651685290000|2022-05-04 17:28:10|94009.5|93959.5|94010.7|93960.7|94013.5|93963.5|94005.4|93955.4|61
1651685300000|2022-05-04 17:28:20|94012|93962|94009|93959|94012|93962|94006|93956|52
1651685310000|2022-05-04 17:28:30|94008.9|93958.9|94016.8|93966.8|94017|93967|94008.9|93958.9|52
1651685320000|2022-05-04 17:28:40|94016.5|93966.5|94012.9|93962.9|94016.6|93966.6|94012|93962|40
1651685330000|2022-05-04 17:28:50|94017.2|93967.2|94017.2|93967.2|94019.1|93969.1|94015.1|93965.1|60
1651685340000|2022-05-04 17:29:00|94016.9|93966.9|94017.1|93967.1|94018.8|93968.8|94010.4|93960.4|47
1651685350000|2022-05-04 17:29:10|94015.8|93965.8|94019|93969|94019.1|93969.1|94015.1|93965.1|52
1651685360000|2022-05-04 17:29:20|94018.6|93968.6|94018.5|93968.5|94019.1|93982.5|94005.4|93966.8|41
1651685370000|2022-05-04 17:29:30|94018.9|93968.9|94019.3|93969.3|94020.1|93970.1|94018.2|93968.2|38
1651685380000|2022-05-04 17:29:40|94019.5|93969.5|94021.9|93971.9|94022.3|93972.3|94018.5|93968.5|37
1651685390000|2022-05-04 17:29:50|94021.6|93971.6|94027.6|93977.6|94032.3|93982.3|94019.1|93969.1|53
1651685400000|2022-05-04 17:30:00|94022.3|93972.3|94028|93978|94030.3|93980.3|94018.1|93968.1|62
1651685410000|2022-05-04 17:30:10|94025.7|93975.7|94020.6|93970.6|94025.9|93982.2|94006.3|93964.7|56
1651685420000|2022-05-04 17:30:20|94020.4|93970.4|94026.9|93976.9|94029.1|93979.1|94019.7|93969.7|53
1651685430000|2022-05-04 17:30:30|94027.2|93977.2|94027.5|93977.5|94033.4|93983.4|94026.4|93976.4|66
1651685440000|2022-05-04 17:30:40|94027.4|93977.4|94021.5|93971.5|94029|93979|94021.3|93971.3|59
1651685450000|2022-05-04 17:30:50|94021.7|93971.7|94022.8|93972.8|94023.6|93973.6|94021.6|93971.6|39
1651685460000|2022-05-04 17:31:00|94023.3|93973.3|94024.2|93974.2|94028.4|93978.4|94022.8|93972.8|62
1651685470000|2022-05-04 17:31:10|94024.7|93974.7|94033.8|93983.8|94033.8|93983.8|94024|93974|62
1651685480000|2022-05-04 17:31:20|94033|93983|94029.8|93979.8|94033.3|93983.3|94028.3|93978.3|52
1651685490000|2022-05-04 17:31:30|94030|93980|94029.1|93979.1|94034.8|93984.8|94028.6|93978.6|51
1651685500000|2022-05-04 17:31:40|94029.7|93979.7|94020.3|93970.3|94031.6|93981.6|94020.3|93970.3|64
1651685510000|2022-05-04 17:31:50|94020.4|93970.4|94024.1|93974.1|94026.3|93976.3|94019.6|93969.6|46
1651685520000|2022-05-04 17:32:00|94024.3|93974.3|94032.5|93982.5|94032.5|93982.5|94024|93974|52
1651685530000|2022-05-04 17:32:10|94032.6|93982.6|94037.5|93987.5|94038.1|93988.1|94030.8|93980.8|63
1651685540000|2022-05-04 17:32:20|94036.6|93986.6|94038.8|93988.8|94041.1|93991.1|94034|93984|67
1651685550000|2022-05-04 17:32:30|94038.6|93988.6|94046|93996|94055.5|94005.5|94037|93987|63
1651685560000|2022-05-04 17:32:40|94047.1|93997.1|94036.4|93986.4|94047.1|93997.1|94036.4|93986.4|62
1651685570000|2022-05-04 17:32:50|94036.6|93986.6|94041.9|93991.9|94052.9|94002.9|94036.1|93986.1|60
1651685580000|2022-05-04 17:33:00|94042.1|93992.1|94038.8|93988.8|94042.1|93992.1|94033.7|93983.7|57
1651685590000|2022-05-04 17:33:10|94038.7|93988.7|94038.9|93988.9|94039.6|93989.6|94037.4|93987.4|58
1651685600000|2022-05-04 17:33:20|94039|93989|94041.8|93991.8|94043.1|93993.1|94037.8|93987.8|39
1651685610000|2022-05-04 17:33:30|94042.2|93992.2|94046.4|93996.4|94050.8|94000.8|94042.2|93992.2|60
1651685620000|2022-05-04 17:33:40|94046.3|93996.3|94052.8|94002.8|94053.7|94003.7|94046.1|93996.1|56
1651685630000|2022-05-04 17:33:50|94052.3|94002.3|94063.3|94013.3|94067.6|94017.6|94052|94002|66
1651685640000|2022-05-04 17:34:00|94061.9|94011.9|94063.8|94013.8|94064.3|94014.3|94054.5|94004.5|69
1651685650000|2022-05-04 17:34:10|94063.6|94013.6|94083.4|94033.4|94089.6|94039.6|94058.6|94008.6|65
1651685660000|2022-05-04 17:34:20|94082|94032|94084.9|94034.9|94087.4|94037.4|94080.7|94030.7|45
1651685670000|2022-05-04 17:34:30|94084.5|94034.5|94091|94041|94099|94049|94083.8|94033.8|55
1651685680000|2022-05-04 17:34:40|94091.7|94041.7|94091.2|94041.2|94096.4|94046.4|94090.3|94040.3|47
1651685690000|2022-05-04 17:34:50|94091.7|94041.7|94078|94028|94092.1|94042.1|94072|94022|45
1651685700000|2022-05-04 17:35:00|94077.8|94027.8|94074.9|94024.9|94081.3|94031.3|94069.6|94019.6|51
1651685710000|2022-05-04 17:35:10|94074.8|94024.8|94082.7|94032.7|94083.9|94033.9|94072.8|94022.8|47
1651685720000|2022-05-04 17:35:20|94082.1|94032.1|94083.6|94033.6|94084.2|94034.2|94080.1|94030.1|31
1651685730000|2022-05-04 17:35:30|94085|94035|94088.4|94038.4|94088.4|94038.4|94082.7|94032.7|40
1651685740000|2022-05-04 17:35:40|94086.7|94036.7|94087|94037|94091.2|94041.2|94086|94036|60
1651685750000|2022-05-04 17:35:50|94086.8|94036.8|94085.7|94035.7|94087.7|94037.7|94085.7|94035.7|28
1651685760000|2022-05-04 17:36:00|94085.5|94035.5|94089.5|94039.5|94093.1|94043.1|94078.8|94028.8|48
1651685770000|2022-05-04 17:36:10|94089.4|94039.4|94087.8|94037.8|94091.5|94041.5|94084.3|94034.3|64
1651685780000|2022-05-04 17:36:20|94087.7|94037.7|94089.2|94039.2|94091.4|94041.4|94084.7|94034.7|67
1651685790000|2022-05-04 17:36:30|94089.7|94039.7|94085.3|94035.3|94090.2|94040.2|94084.3|94034.3|55
1651685800000|2022-05-04 17:36:40|94084.9|94034.9|94083.7|94033.7|94087.6|94037.6|94083.3|94033.3|51
1651685810000|2022-05-04 17:36:50|94083.6|94033.6|94089.1|94039.1|94091.8|94041.8|94083.4|94033.4|50
1651685820000|2022-05-04 17:37:00|94090|94040|94088.5|94038.5|94092.5|94042.5|94087.1|94037.1|60
1651685830000|2022-05-04 17:37:10|94088.9|94038.9|94084.6|94034.6|94090.7|94040.7|94084.6|94034.6|55
1651685840000|2022-05-04 17:37:20|94086.2|94036.2|94090.3|94040.3|94092.2|94042.2|94086.1|94036.1|58
1651685850000|2022-05-04 17:37:30|94090.7|94040.7|94087.9|94037.9|94093.7|94043.7|94087.3|94037.3|61
1651685860000|2022-05-04 17:37:40|94088|94038|94089.5|94039.5|94091.2|94041.2|94087.7|94037.7|47
1651685870000|2022-05-04 17:37:50|94088.8|94038.8|94089.6|94039.6|94093.7|94043.7|94088.1|94038.1|68
1651685880000|2022-05-04 17:38:00|94088.9|94038.9|94084.9|94034.9|94089.4|94039.4|94082.5|94032.5|55
1651685890000|2022-05-04 17:38:10|94084.8|94034.8|94085.5|94035.5|94088.7|94038.7|94084.1|94034.1|55
1651685900000|2022-05-04 17:38:20|94084.6|94034.6|94086.8|94036.8|94087.1|94037.1|94084.1|94034.1|32
1651685910000|2022-05-04 17:38:30|94086.6|94036.6|94086.2|94036.2|94090|94040|94085.9|94035.9|43
1651685920000|2022-05-04 17:38:40|94086.3|94036.3|94088.5|94038.5|94088.6|94038.6|94085.7|94035.7|43
1651685930000|2022-05-04 17:38:50|94088.4|94038.4|94088.9|94038.9|94090|94040|94083.2|94033.2|65
1651685940000|2022-05-04 17:39:00|94087.5|94037.5|94089.8|94039.8|94090.9|94040.9|94086.4|94036.4|54
1651685950000|2022-05-04 17:39:10|94090|94040|94092|94042|94093.3|94043.3|94087.5|94037.5|69
1651685960000|2022-05-04 17:39:20|94091.2|94041.2|94093.1|94043.1|94093.5|94043.5|94090.6|94040.6|45
1651685970000|2022-05-04 17:39:30|94092.8|94042.8|94092.5|94042.5|94096.8|94053.7|94076.5|94040.3|47
1651685980000|2022-05-04 17:39:40|94091.9|94041.9|94092|94042|94094.9|94044.9|94090.2|94040.2|59
1651685990000|2022-05-04 17:39:50|94092.2|94042.2|94092.5|94042.5|94095.5|94045.5|94088.8|94038.8|50
1651686000000|2022-05-04 17:40:00|94093.5|94043.5|94163.6|94113.6|94234.9|94137.3|94093.5|94043.5|72
1651686010000|2022-05-04 17:40:10|94163.2|94113.2|94161.4|94111.4|94164.8|94114.8|94161.4|94111.4|62
1651686020000|2022-05-04 17:40:20|94161.5|94111.5|94168.6|94118.6|94171.5|94121.5|94156.8|94106.8|64
1651686030000|2022-05-04 17:40:30|94167|94117|94177.1|94127.1|94182.5|94132.5|94165.8|94115.8|61
1651686040000|2022-05-04 17:40:40|94178.3|94128.3|94185.2|94135.2|94188.8|94138.8|94177.3|94127.3|63
1651686050000|2022-05-04 17:40:50|94185.1|94135.1|94185.3|94135.3|94185.7|94135.7|94183.8|94133.8|52
1651686060000|2022-05-04 17:41:00|94184.8|94134.8|94183.9|94133.9|94187.7|94137.7|94182.9|94132.9|55
1651686070000|2022-05-04 17:41:10|94183.6|94133.6|94184|94134|94186.4|94136.4|94179.2|94129.2|47
1651686080000|2022-05-04 17:41:20|94183.6|94133.6|94204.3|94154.3|94204.3|94154.3|94183.2|94133.2|46
1651686090000|2022-05-04 17:41:30|94203.1|94153.1|94197.4|94147.4|94203.8|94153.8|94194.3|94144.3|51
1651686100000|2022-05-04 17:41:40|94197.8|94147.8|94200.4|94150.4|94203.8|94153.8|94197.8|94147.8|53
1651686110000|2022-05-04 17:41:50|94200.6|94150.6|94194.3|94144.3|94200.6|94150.6|94190.1|94140.1|54
1651686120000|2022-05-04 17:42:00|94194.4|94144.4|94190.9|94140.9|94195.1|94145.1|94188.4|94138.4|56
1651686130000|2022-05-04 17:42:10|94190.7|94140.7|94186.6|94136.6|94195.6|94145.6|94186.4|94136.4|61
1651686140000|2022-05-04 17:42:20|94186.1|94136.1|94184.2|94134.2|94189.4|94139.4|94183.1|94133.1|56
1651686150000|2022-05-04 17:42:30|94184.1|94134.1|94180.1|94130.1|94184.1|94134.1|94179.6|94129.6|53
1651686160000|2022-05-04 17:42:40|94180.3|94130.3|94181|94131|94181.7|94131.7|94178.7|94128.7|48
1651686170000|2022-05-04 17:42:50|94181.2|94131.2|94186|94136|94186.8|94136.8|94178.9|94128.9|45
1651686180000|2022-05-04 17:43:00|94185.8|94135.8|94189.6|94139.6|94192.1|94142.1|94185|94135|49
1651686190000|2022-05-04 17:43:10|94189.2|94139.2|94204.3|94154.3|94213|94163|94189.1|94139.1|60
1651686200000|2022-05-04 17:43:20|94204.5|94154.5|94196.1|94146.1|94205.6|94155.6|94195.3|94145.3|46
1651686210000|2022-05-04 17:43:30|94194.5|94144.5|94200.4|94150.4|94205.5|94155.5|94187.9|94137.9|62
1651686220000|2022-05-04 17:43:40|94198.2|94148.2|94199.7|94149.7|94201.1|94151.1|94196.3|94146.3|43
1651686230000|2022-05-04 17:43:50|94199.8|94149.8|94205.5|94155.5|94208|94158|94196.5|94146.5|44
1651686240000|2022-05-04 17:44:00|94206.3|94156.3|94209.5|94159.5|94210.1|94160.1|94202.5|94152.5|45
1651686250000|2022-05-04 17:44:10|94209.2|94159.2|94208.2|94158.2|94209.3|94159.3|94206.7|94156.7|41
1651686260000|2022-05-04 17:44:20|94208.3|94158.3|94211|94161|94212.1|94162.1|94208.3|94158.3|45
1651686270000|2022-05-04 17:44:30|94210.8|94160.8|94205.5|94155.5|94213.3|94163.3|94200.7|94150.7|47
1651686280000|2022-05-04 17:44:40|94205.7|94155.7|94211.3|94161.3|94211.3|94161.3|94203.7|94153.7|42
1651686290000|2022-05-04 17:44:50|94211|94161|94208.3|94158.3|94211.3|94161.3|94208.3|94158.3|33
1651686300000|2022-05-04 17:45:00|94210.3|94160.3|94217.9|94167.9|94217.9|94167.9|94204.7|94154.7|58
1651686310000|2022-05-04 17:45:10|94218|94168|94221.9|94171.9|94221.9|94171.9|94214.6|94164.6|43
1651686320000|2022-05-04 17:45:20|94222.1|94172.1|94220.7|94170.7|94222.5|94172.5|94217.4|94167.4|33
1651686330000|2022-05-04 17:45:30|94220.2|94170.2|94220.1|94170.1|94224.2|94174.2|94220|94170|34
1651686340000|2022-05-04 17:45:40|94220.4|94170.4|94219.5|94169.5|94220.5|94170.5|94200.5|94150.5|50
1651686350000|2022-05-04 17:45:50|94218.7|94168.7|94231.2|94181.2|94240.8|94190.8|94217.2|94167.2|45
1651686360000|2022-05-04 17:46:00|94233|94183|94226.1|94176.1|94243.7|94193.7|94226.1|94176.1|57
1651686370000|2022-05-04 17:46:10|94227.2|94177.2|94232.5|94182.5|94232.8|94182.8|94224.7|94174.7|58
1651686380000|2022-05-04 17:46:20|94232.9|94182.9|94243.7|94193.7|94249.3|94199.3|94232.1|94182.1|68
1651686390000|2022-05-04 17:46:30|94244.6|94194.6|94244.2|94194.2|94249|94199|94238.4|94188.4|53
1651686400000|2022-05-04 17:46:40|94243.4|94193.4|94238|94188|94245.3|94195.3|94233.8|94183.8|55
1651686410000|2022-05-04 17:46:50|94237.7|94187.7|94248.1|94198.1|94248.3|94198.3|94233.6|94183.6|58
1651686420000|2022-05-04 17:47:00|94247.9|94197.9|94251.8|94201.8|94254.1|94204.1|94247.1|94197.1|45
1651686430000|2022-05-04 17:47:10|94251.6|94201.6|94253.5|94203.5|94255.1|94205.1|94247.9|94197.9|45
1651686440000|2022-05-04 17:47:20|94253.4|94203.4|94249.3|94199.3|94254.3|94204.3|94243.7|94193.7|49
1651686450000|2022-05-04 17:47:30|94248.9|94198.9|94241.8|94191.8|94250.3|94200.3|94236.9|94186.9|47
1651686460000|2022-05-04 17:47:40|94241|94191|94234.7|94184.7|94241.4|94191.4|94230.8|94180.8|55
1651686470000|2022-05-04 17:47:50|94234.5|94184.5|94247.1|94197.1|94247.1|94197.1|94232.9|94182.9|50
1651686480000|2022-05-04 17:48:00|94248.5|94198.5|94244.1|94194.1|94266.6|94216.6|94239.2|94189.2|70
1651686490000|2022-05-04 17:48:10|94243.9|94193.9|94243.7|94193.7|94245.7|94195.7|94242.7|94192.7|49
1651686500000|2022-05-04 17:48:20|94244.7|94194.7|94248.4|94198.4|94248.5|94198.5|94243.1|94193.1|41
1651686510000|2022-05-04 17:48:30|94249.1|94199.1|94238.2|94188.2|94251|94201|94237.9|94187.9|49
1651686520000|2022-05-04 17:48:40|94235.8|94185.8|94233.2|94183.2|94235.8|94185.8|94231.9|94181.9|37
1651686530000|2022-05-04 17:48:50|94233|94183|94232|94182|94234.9|94184.9|94231.2|94181.2|39
1651686540000|2022-05-04 17:49:00|94232.1|94182.1|94225.2|94175.2|94234.8|94184.8|94225.2|94175.2|45
1651686550000|2022-05-04 17:49:10|94224.5|94174.5|94231.6|94181.6|94233.7|94183.7|94222.5|94172.5|53
1651686560000|2022-05-04 17:49:20|94231.5|94181.5|94232.8|94182.8|94232.8|94182.8|94230.3|94180.3|43
1651686570000|2022-05-04 17:49:30|94232.9|94182.9|94235.9|94185.9|94238|94188|94232|94182|34
1651686580000|2022-05-04 17:49:40|94236.1|94186.1|94245.7|94195.7|94248.4|94198.4|94234.7|94184.7|58
1651686590000|2022-05-04 17:49:50|94246.8|94196.8|94246.5|94196.5|94247.6|94197.6|94243.2|94193.2|47
1651686600000|2022-05-04 17:50:00|94246.4|94196.4|94251.1|94201.1|94254.7|94204.7|94246.4|94196.4|51
1651686610000|2022-05-04 17:50:10|94253.4|94203.4|94245.7|94195.7|94253.5|94203.5|94241.8|94191.8|50
1651686620000|2022-05-04 17:50:20|94245.6|94195.6|94242.2|94192.2|94245.6|94195.6|94241.9|94191.9|34
1651686630000|2022-05-04 17:50:30|94243.7|94193.7|94245.8|94195.8|94246.9|94196.9|94242.2|94192.2|42
1651686640000|2022-05-04 17:50:40|94243.6|94193.6|94238.5|94188.5|94244.7|94194.7|94238.5|94188.5|34
1651686650000|2022-05-04 17:50:50|94238.9|94188.9|94237.3|94187.3|94240.5|94190.5|94235.8|94185.8|52
1651686660000|2022-05-04 17:51:00|94237.2|94187.2|94237.8|94187.8|94238.6|94188.6|94233|94183|52
1651686670000|2022-05-04 17:51:10|94237.9|94187.9|94237.4|94187.4|94239.3|94189.3|94237.1|94187.1|28
1651686680000|2022-05-04 17:51:20|94237.2|94187.2|94236.9|94186.9|94237.2|94187.2|94235.4|94185.4|33
1651686690000|2022-05-04 17:51:30|94237|94187|94236.1|94186.1|94237.5|94187.5|94235.1|94185.1|39
1651686700000|2022-05-04 17:51:40|94235.4|94185.4|94239|94189|94239.2|94189.2|94235.4|94185.4|49
1651686710000|2022-05-04 17:51:50|94238.9|94188.9|94237.2|94187.2|94240.7|94190.7|94235.2|94185.2|48
1651686720000|2022-05-04 17:52:00|94237.4|94187.4|94246.4|94196.4|94248.1|94198.1|94237.1|94187.1|46
1651686730000|2022-05-04 17:52:10|94245.7|94195.7|94244.7|94194.7|94246.3|94196.3|94240.9|94190.9|48
1651686740000|2022-05-04 17:52:20|94244.6|94194.6|94242.7|94192.7|94245|94195|94241.5|94191.5|48
1651686750000|2022-05-04 17:52:30|94242.9|94192.9|94237.1|94187.1|94244.3|94194.3|94236.8|94186.8|53
1651686760000|2022-05-04 17:52:40|94237.6|94187.6|94237.2|94187.2|94239.4|94189.4|94234.4|94184.4|46
1651686770000|2022-05-04 17:52:50|94240.1|94190.1|94229.8|94179.8|94240.1|94190.1|94229.1|94179.1|51
1651686780000|2022-05-04 17:53:00|94230.3|94180.3|94224.9|94174.9|94230.3|94180.3|94220|94170|62
1651686790000|2022-05-04 17:53:10|94225.1|94175.1|94170.6|94120.6|94226.3|94176.3|94170.4|94120.4|60
1651686800000|2022-05-04 17:53:20|94168.6|94118.6|94166.5|94116.5|94175.3|94125.3|94162.3|94112.3|56
1651686810000|2022-05-04 17:53:30|94166|94116|94150.8|94100.8|94168.6|94118.6|94149.3|94099.3|53
1651686820000|2022-05-04 17:53:40|94150.5|94100.5|94149.1|94099.1|94150.8|94100.8|94135.3|94085.3|61
1651686830000|2022-05-04 17:53:50|94149.3|94099.3|94145.2|94095.2|94149.3|94099.3|94144.5|94094.5|35
1651686840000|2022-05-04 17:54:00|94144.7|94094.7|94142.2|94092.2|94144.7|94094.7|94128.5|94078.5|64
1651686850000|2022-05-04 17:54:10|94142.6|94092.6|94111.3|94061.3|94143.7|94093.7|94111.3|94061.3|65
1651686860000|2022-05-04 17:54:20|94109.7|94059.7|94119.3|94069.3|94119.9|94069.9|94091.2|94041.2|63
1651686870000|2022-05-04 17:54:30|94119.8|94069.8|94114.2|94064.2|94120.3|94070.3|94109.3|94059.3|49
1651686880000|2022-05-04 17:54:40|94113.4|94063.4|94104.7|94054.7|94113.4|94063.4|94101.1|94051.1|57
1651686890000|2022-05-04 17:54:50|94104.3|94054.3|94104.3|94054.3|94105.2|94055.2|94104|94054|37
1651686900000|2022-05-04 17:55:00|94102.5|94052.5|94076.2|94026.2|94103.1|94053.1|94075.3|94025.3|73
1651686910000|2022-05-04 17:55:10|94077.4|94027.4|94077.7|94027.7|94085.5|94035.5|94075.8|94025.8|54
1651686920000|2022-05-04 17:55:20|94078.6|94028.6|94079|94029|94079.4|94029.4|94075.2|94025.2|20
1651686930000|2022-05-04 17:55:30|94080.6|94030.6|94074.2|94024.2|94088.9|94038.9|94073.5|94023.5|36
1651686940000|2022-05-04 17:55:40|94075.4|94025.4|94065.5|94015.5|94077.1|94027.1|94065.5|94015.5|43
1651686950000|2022-05-04 17:55:50|94067.4|94017.4|94061|94011|94067.4|94017.4|94060.4|94010.4|40
1651686960000|2022-05-04 17:56:00|94061.1|94011.1|94064.4|94014.4|94064.9|94014.9|94058.3|94008.3|35
1651686970000|2022-05-04 17:56:10|94064.7|94014.7|94071.5|94021.5|94074|94024|94064.3|94014.3|50
1651686980000|2022-05-04 17:56:20|94071.4|94021.4|94054.8|94004.8|94071.8|94021.8|94053.3|94003.3|48
1651686990000|2022-05-04 17:56:30|94054.9|94004.9|94040.7|93990.7|94055.5|94005.5|94037.4|93987.4|54
1651687000000|2022-05-04 17:56:40|94041.3|93991.3|94042.7|93992.7|94043.9|93993.9|94037.8|93987.8|62
1651687010000|2022-05-04 17:56:50|94042.6|93992.6|94042.9|93992.9|94048.8|93998.8|94042.1|93992.1|52
1651687020000|2022-05-04 17:57:00|94044.2|93994.2|94030.1|93980.1|94045.4|93995.4|94030.1|93980.1|52
1651687030000|2022-05-04 17:57:10|94030.2|93980.2|94027.2|93977.2|94036|93986|94026|93976|62
1651687040000|2022-05-04 17:57:20|94027.1|93977.1|94025.7|93975.7|94027.8|93977.8|94019.1|93969.1|52
1651687050000|2022-05-04 17:57:30|94025.9|93975.9|94093.5|94043.5|94094.4|94044.4|94025.9|93975.9|65
1651687060000|2022-05-04 17:57:40|94094.5|94044.5|94152.5|94102.5|94158.5|94108.5|94092.7|94042.7|72
1651687070000|2022-05-04 17:57:50|94148.4|94098.4|94170.8|94120.8|94181|94131|94139.2|94089.2|77
1651687080000|2022-05-04 17:58:00|94171.4|94121.4|94168.2|94118.2|94176.8|94126.8|94156.4|94106.4|63
1651687090000|2022-05-04 17:58:10|94166|94116|94139.4|94089.4|94175.4|94125.4|94139.2|94089.2|65
1651687100000|2022-05-04 17:58:20|94146.5|94096.5|94175.1|94125.1|94181.2|94131.2|94137.9|94088|74
1651687110000|2022-05-04 17:58:30|94174.8|94124.8|94182.7|94132.7|94182.7|94132.7|94154.7|94104.7|73
1651687120000|2022-05-04 17:58:40|94180.8|94130.8|94182.4|94132.4|94186.8|94136.8|94173|94123|70
1651687130000|2022-05-04 17:58:50|94182.1|94132.1|94206.1|94156.1|94214.5|94164.5|94179.7|94129.7|70
1651687140000|2022-05-04 17:59:00|94198.6|94148.6|94195.5|94145.5|94213.7|94163.7|94191.6|94141.6|71
1651687150000|2022-05-04 17:59:10|94203.5|94153.5|94184.2|94134.2|94215.5|94165.5|94175.2|94125.2|43
1651687160000|2022-05-04 17:59:20|94193.5|94143.5|94125.7|94075.7|94201.3|94145.2|94117.1|94012.3|45
1651687170000|2022-05-04 17:59:30|94129.6|94079.6|93995.3|93795.3|94237.8|94079.6|93995.3|93795.3|40
1651687180000|2022-05-04 17:59:40|94000.2|93800.2|94084.8|93884.8|94200.3|94000.3|94000.2|93800.2|19
1651687190000|2022-05-04 17:59:50|94257.1|94057.1|94078.2|93878.2|94257.1|94057.1|94078.2|93878.2|2
1651687200000|2022-05-04 18:00:00|94119|93919|94115.3|93915.3|94127|93927|94061|93861|22
1651687210000|2022-05-04 18:00:10|94125.6|93925.6|94123.1|93923.1|94209|94009|94084.6|93884.6|32
1651687220000|2022-05-04 18:00:20|93917.4|93717.4|94198.6|93998.6|94205.8|94005.8|93917.4|93717.4|26
1651687230000|2022-05-04 18:00:30|94198.1|93998.1|94131.4|93990.9|94198.1|93998.1|93989.5|93789.5|44
1651687240000|2022-05-04 18:00:40|94149.3|94008.2|94021.4|93921.7|94149.3|94008.2|94016.6|93873.2|44
1651687250000|2022-05-04 18:00:50|93986.3|93936.3|93994.8|93844.6|94095.3|93936.3|93986.3|93840.2|44
1651687260000|2022-05-04 18:01:00|93998.8|93846.8|93976.4|93834.4|94027.7|93855.9|93945.1|93804.6|45
1651687270000|2022-05-04 18:01:10|93974.5|93832.5|93916.5|93866.5|94142.7|93942.7|93916.5|93818.6|44
1651687280000|2022-05-04 18:01:20|93943.4|93843|93752.2|93552.2|94005.7|93889.8|93752.2|93552.2|37
1651687290000|2022-05-04 18:01:30|93753.9|93553.9|93794.5|93594.5|93811.2|93611.2|93743.6|93543.6|16
1651687300000|2022-05-04 18:01:40|93774.4|93574.4|93884.9|93684.9|93909.9|93709.9|93751|93551|44
1651687310000|2022-05-04 18:01:50|93870.8|93670.8|93815.3|93615.3|93870.8|93670.8|93676.4|93476.4|43
1651687320000|2022-05-04 18:02:00|93813.3|93613.3|93931.7|93731.7|94023.4|93823.4|93772.3|93572.3|44
1651687330000|2022-05-04 18:02:10|93946.4|93809.2|93782|93600.6|94076.7|93878.1|93753.2|93553.2|45
1651687340000|2022-05-04 18:02:20|93781.2|93594|93986.5|93786.5|94031.3|93831.3|93716.5|93516.5|44
1651687350000|2022-05-04 18:02:30|93998.6|93798.6|93974.2|93774.2|94019.9|93819.9|93946.5|93746.5|7
1651687360000|2022-05-04 18:02:40|93936.9|93736.9|94007.3|93807.3|94059.9|93859.9|93934.6|93734.6|13
1651687370000|2022-05-04 18:02:50|94002.8|93802.8|94002.8|93802.8|94049.7|93849.7|93981.1|93781.1|33
1651687380000|2022-05-04 18:03:00|93989.2|93789.2|94047.5|93847.5|94092.8|93938.3|93904.7|93716|38
1651687390000|2022-05-04 18:03:10|94035.1|93835.1|94085.3|93885.3|94107|93928.4|93958|93761.6|44
1651687400000|2022-05-04 18:03:20|94118|93918|94028.7|93828.7|94118|93918|93899.6|93699.6|44
1651687410000|2022-05-04 18:03:30|94042.1|93842.1|94035.9|93835.9|94118.7|93918.7|93946.1|93746.1|44
1651687420000|2022-05-04 18:03:40|94039.1|93839.1|93971.2|93771.2|94137.2|93956.2|93904.5|93737.5|44
1651687430000|2022-05-04 18:03:50|93935.9|93735.9|94085.7|93885.7|94113.8|93969.9|93918.4|93718.4|44
1651687440000|2022-05-04 18:04:00|94035.2|93835.2|93824.4|93706.2|94119.1|93919.1|93815.1|93646.6|44
1651687450000|2022-05-04 18:04:10|93815.3|93695.6|93835.9|93716.9|93928.1|93754.1|93791|93634.6|45
1651687460000|2022-05-04 18:04:20|93874.5|93674.5|93807.8|93685.9|93874.5|93728.6|93777.1|93615.1|44
1651687470000|2022-05-04 18:04:30|93818.5|93663.3|93753.9|93553.9|93866|93715.5|93669.9|93469.9|44
1651687480000|2022-05-04 18:04:40|93735.3|93535.3|93753.6|93653.2|93790.9|93653.2|93673.5|93531.5|44
1651687490000|2022-05-04 18:04:50|93764.2|93659.7|93765|93565|93783.5|93659.7|93665.4|93554.2|45
1651687500000|2022-05-04 18:05:00|93739|93567|93715.3|93515.3|93751.9|93592.6|93621.5|93498.5|44
1651687510000|2022-05-04 18:05:10|93714.6|93514.6|93722.2|93574.8|93752.2|93606|93663.8|93512.6|45
1651687520000|2022-05-04 18:05:20|93743.2|93543.2|93669.2|93562.1|93745.2|93593.1|93658|93507.2|44
1651687530000|2022-05-04 18:05:30|93683.1|93566.4|93695.6|93542.4|93727.4|93566.4|93640.6|93499.5|44
1651687540000|2022-05-04 18:05:40|93696.4|93532.8|93675.2|93550.4|93709.1|93569.2|93655.5|93520.3|45
1651687550000|2022-05-04 18:05:50|93688.6|93537.5|93688.7|93523.1|93703.4|93547.5|93644.9|93510.7|44
1651687560000|2022-05-04 18:06:00|93661.8|93522.1|93680.7|93571.5|93706.3|93571.5|93644.7|93522.1|45
1651687570000|2022-05-04 18:06:10|93692.1|93566.8|93710.8|93603.2|93718.5|93634.6|93669.6|93547|44
1651687580000|2022-05-04 18:06:20|93713.2|93614.5|93717.5|93580.4|93731.7|93644.1|93669.1|93551|44
1651687590000|2022-05-04 18:06:30|93700.3|93650.3|93715.5|93597|93733.2|93653.5|93690.1|93579.5|44
1651687600000|2022-05-04 18:06:40|93714|93600.4|93702.2|93652.2|93728.2|93656.1|93696.6|93578.5|43
1651687610000|2022-05-04 18:06:50|93737.3|93631.4|93728.6|93592.3|93746.4|93661.8|93694.3|93591.3|44
1651687620000|2022-05-04 18:07:00|93757.4|93628.4|93847.7|93704.1|93855.4|93728.4|93757.4|93616.8|44
1651687630000|2022-05-04 18:07:10|93843.7|93719.2|93886.2|93742.1|93895.5|93772.7|93824.6|93672.6|45
1651687640000|2022-05-04 18:07:20|93887.9|93740.2|93900.9|93760.7|93914.4|93789.4|93880.1|93730.8|44
1651687650000|2022-05-04 18:07:30|93902.2|93758.9|93918.8|93795.1|93944.4|93810|93887.4|93726|45
1651687660000|2022-05-04 18:07:40|93919.5|93803.6|93876|93724.8|93919.5|93803.6|93868.4|93705|44
1651687670000|2022-05-04 18:07:50|93876.3|93729.9|93883|93736.9|93900.9|93773.7|93873.1|93726|45
1651687680000|2022-05-04 18:08:00|93886.2|93741.7|93851|93704.7|93887.8|93799.7|93810.4|93681.9|43
1651687690000|2022-05-04 18:08:10|93795.2|93745.2|93818|93768|93865.3|93773.1|93766.7|93660|44
1651687700000|2022-05-04 18:08:20|93840.4|93745|93789.7|93739.7|93854.8|93773.7|93778.4|93663.1|45
1651687710000|2022-05-04 18:08:30|93786|93736|93782.3|93732.3|93837.9|93751.7|93776.6|93653.1|44
1651687720000|2022-05-04 18:08:40|93803.9|93706.9|93833.5|93686.1|93834.2|93749.2|93762.1|93650.8|45
1651687730000|2022-05-04 18:08:50|93830.4|93730.3|93807.5|93757.5|93863.4|93762.2|93760.1|93668|43
1651687740000|2022-05-04 18:09:00|93839.7|93732.8|93802.3|93655.1|93840.2|93758.8|93779.6|93652.3|45
1651687750000|2022-05-04 18:09:10|93806.2|93654.2|93791.5|93657.5|93811.6|93725.5|93754.1|93633.6|43
1651687760000|2022-05-04 18:09:20|93790.6|93656.8|93788.5|93684.2|93802.3|93718.4|93760.4|93656.8|42
1651687770000|2022-05-04 18:09:30|93789.3|93680.1|93806.6|93663|93812.8|93717.7|93767.7|93646|44
1651687780000|2022-05-04 18:09:40|93797.8|93653.9|93837|93702.7|93847.7|93706|93792.6|93651.8|66
1651687790000|2022-05-04 18:09:50|93833.3|93707.5|93860.3|93721.2|93863.5|93757.7|93803|93699.5|74
1651687800000|2022-05-04 18:10:00|93862.5|93721.7|93895.9|93764.1|93895.9|93790.4|93817.4|93718.2|75
1651687810000|2022-05-04 18:10:10|93900.4|93759.6|93966.7|93805.1|93974.5|93821.9|93900.4|93759.6|78
1651687820000|2022-05-04 18:10:20|93969.5|93802.5|93949.8|93804|93973.4|93819.4|93927.5|93781.5|78
1651687830000|2022-05-04 18:10:30|93948|93802.1|93981.7|93838.9|93981.7|93861.9|93911.9|93790.5|79
1651687840000|2022-05-04 18:10:40|93975.7|93838.1|93973.4|93833.9|93996.4|93875.9|93925.9|93822.1|78
1651687850000|2022-05-04 18:10:50|93930.3|93880.3|93971.3|93832.6|93997.3|93880.3|93930.3|93822.4|79
1651687860000|2022-05-04 18:11:00|93971.8|93823.6|93950.7|93811.7|93994|93870|93920|93804.1|79
1651687870000|2022-05-04 18:11:10|93953|93812.9|93916.4|93866.4|93975.7|93883.1|93902.3|93812.9|80
1651687880000|2022-05-04 18:11:20|93915.1|93865.1|93908|93858|93965|93878.1|93900.8|93816.1|73
1651687890000|2022-05-04 18:11:30|93907.4|93857.4|93921.8|93871.8|93949.9|93871.8|93887.8|93803.3|79
1651687900000|2022-05-04 18:11:40|93919.7|93869.7|93913.4|93863.4|93925.2|93875.2|93907.3|93857.3|77
1651687910000|2022-05-04 18:11:50|93916.7|93866.7|93927.2|93877.2|93939.7|93889.7|93911.6|93861.6|76
1651687920000|2022-05-04 18:12:00|93925.8|93875.8|93955|93905|93958|93908|93924.6|93874.6|76
1651687930000|2022-05-04 18:12:10|93955.2|93905.2|93948.9|93898.9|93955.9|93905.9|93937.2|93887.2|74
1651687940000|2022-05-04 18:12:20|93950.4|93900.4|93960.8|93910.8|93970.5|93920.5|93948.9|93898.9|73
1651687950000|2022-05-04 18:12:30|93960.9|93910.9|93928.8|93878.8|93965.4|93915.4|93928.8|93878.8|74
1651687960000|2022-05-04 18:12:40|93932.3|93882.3|93925.1|93875.1|93938.8|93888.8|93912.8|93862.8|76
1651687970000|2022-05-04 18:12:50|93926|93876|93920.8|93870.8|93931.3|93881.3|93918.5|93868.5|74
1651687980000|2022-05-04 18:13:00|93920.3|93870.3|93926.8|93876.8|93926.8|93876.8|93907.1|93857.1|71
1651687990000|2022-05-04 18:13:10|93928.7|93878.7|93940.9|93890.9|93944.2|93894.2|93928|93878|73
1651688000000|2022-05-04 18:13:20|93940.7|93890.7|93930.1|93880.1|93941.6|93891.6|93922.3|93872.3|68
1651688010000|2022-05-04 18:13:30|93931|93881|93927.2|93877.2|93932.1|93882.1|93924.8|93874.8|70
1651688020000|2022-05-04 18:13:40|93915.5|93865.5|93914.6|93864.6|93915.5|93865.5|93877.5|93827.5|79
1651688030000|2022-05-04 18:13:50|93913.9|93863.9|93866.7|93816.7|93913.9|93863.9|93858.9|93808.9|73
1651688040000|2022-05-04 18:14:00|93867.3|93817.3|93883.2|93833.2|93890.7|93840.7|93867.3|93817.3|68
1651688050000|2022-05-04 18:14:10|93885.5|93835.5|93881|93831|93885.5|93835.5|93865.9|93815.9|77
1651688060000|2022-05-04 18:14:20|93881.4|93831.4|93855.3|93805.3|93882.6|93832.6|93855.3|93805.3|77
1651688070000|2022-05-04 18:14:30|93856|93806|93903.7|93853.7|93912.8|93862.8|93852.7|93802.7|78
1651688080000|2022-05-04 18:14:40|93901.8|93851.8|94038.7|93888.2|94042|93941.6|93900.3|93850.3|80
1651688090000|2022-05-04 18:14:50|94032.8|93894.7|94025.6|93898|94061.2|93956.6|93974.1|93869.6|80
1651688100000|2022-05-04 18:15:00|93987.5|93937.5|94065.4|93938|94079|93984.8|93987.5|93899.9|80
1651688110000|2022-05-04 18:15:10|94061.2|93934.6|94008.2|93958.2|94064.3|93972.5|94005.1|93911.8|77
1651688120000|2022-05-04 18:15:20|94008.7|93958.7|93986.7|93936.7|94044.6|93959|93974.1|93893.6|75
1651688130000|2022-05-04 18:15:30|93988.6|93938.6|93982.2|93932.2|94045|93948.9|93981.4|93882.6|78
1651688140000|2022-05-04 18:15:40|93978|93928|94022.4|93882.1|94031.7|93938.4|93968.3|93882.1|77
1651688150000|2022-05-04 18:15:50|94020.8|93878.7|93979.3|93929.3|94025.7|93938|93953.5|93854.1|79
1651688160000|2022-05-04 18:16:00|93985.4|93935.4|93973.8|93923.8|94015.9|93935.5|93967.1|93883.3|77
1651688170000|2022-05-04 18:16:10|94034.4|93875.1|93958.7|93908.7|94034.4|93936|93953.3|93866.9|77
1651688180000|2022-05-04 18:16:20|93958.5|93908.5|93977.5|93927.5|94030.1|93932.4|93958.5|93861.7|73
1651688190000|2022-05-04 18:16:30|93979|93929|94035|93892.4|94038.8|93948|93978.6|93884.3|78
1651688200000|2022-05-04 18:16:40|94034.8|93893.4|94040.3|93890|94041.9|93942.4|93978.6|93879.4|78
1651688210000|2022-05-04 18:16:50|94037.5|93896.2|94025.6|93899.9|94043.6|93947.6|93985.3|93896.2|75
1651688220000|2022-05-04 18:17:00|93987.1|93937.1|93993.6|93943.6|94039.8|93952.5|93983.8|93895.2|77
1651688230000|2022-05-04 18:17:10|94034.2|93905|94016.9|93884.4|94048.1|93948.2|93966.3|93874.1|74
1651688240000|2022-05-04 18:17:20|94013.2|93883.2|93966.1|93916.1|94013.2|93928.6|93962.6|93871|78
1651688250000|2022-05-04 18:17:30|93966.4|93916.4|93971.1|93921.1|94007.1|93923.6|93957.2|93864.8|78
1651688260000|2022-05-04 18:17:40|93969.1|93919.1|93959.2|93909.2|94008.4|93923.1|93952.6|93867.9|78
1651688270000|2022-05-04 18:17:50|93958.7|93908.7|93985.3|93859.9|94026.2|93928.7|93953.9|93852.9|73
1651688280000|2022-05-04 18:18:00|93987.3|93854.1|93967.1|93917.1|94017.7|93927.1|93950.7|93854.1|75
1651688290000|2022-05-04 18:18:10|93967.7|93917.7|93975.4|93925.4|94011.9|93925.4|93962.1|93886.7|74
1651688300000|2022-05-04 18:18:20|93977.7|93927.7|94025.8|93900|94040.8|93948.2|93977.7|93888.8|80
1651688310000|2022-05-04 18:18:30|93988.6|93938.6|93985.5|93935.5|94032.8|93941.8|93983.5|93895.3|68
1651688320000|2022-05-04 18:18:40|93985.6|93935.6|93992.8|93942.8|94001.3|93951.3|93981.2|93931.2|76
1651688330000|2022-05-04 18:18:50|93993|93943|94020.6|93970.6|94022.2|93972.2|93991.2|93941.2|58
1651688340000|2022-05-04 18:19:00|94017.6|93967.6|94054.6|94004.6|94062.8|94012.8|94017.6|93967.6|76
1651688350000|2022-05-04 18:19:10|94055.6|94005.6|94047.2|93997.2|94067.5|94017.5|94045.2|93995.2|73
1651688360000|2022-05-04 18:19:20|94046.6|93996.6|94036|93986|94050.1|94000.1|94033.2|93983.2|77
1651688370000|2022-05-04 18:19:30|94035.8|93985.8|94014.4|93964.4|94035.8|93985.8|94009.3|93959.3|74
1651688380000|2022-05-04 18:19:40|94010.4|93960.4|94001.7|93951.7|94014.5|93964.5|93995.5|93945.5|76
1651688390000|2022-05-04 18:19:50|94001.8|93951.8|94023.9|93973.9|94029.8|93979.8|93990.2|93940.2|72
1651688400000|2022-05-04 18:20:00|94022.6|93972.6|94038.4|93988.4|94039.5|93989.5|94018.3|93968.3|74
1651688410000|2022-05-04 18:20:10|94038.2|93988.2|94034.3|93984.3|94046.2|93996.2|94023.3|93973.3|76
1651688420000|2022-05-04 18:20:20|94030.4|93980.4|94030.6|93980.6|94037.6|93987.6|94028.9|93978.9|73
1651688430000|2022-05-04 18:20:30|94030.3|93980.3|94017.6|93967.6|94031.8|93981.8|94015|93965|66
1651688440000|2022-05-04 18:20:40|94017|93967|94036.2|93986.2|94044.5|93994.5|94015.7|93965.7|71
1651688450000|2022-05-04 18:20:50|94036.8|93986.8|94031.2|93981.2|94039|93989|94013.2|93963.2|74
1651688460000|2022-05-04 18:21:00|94021.7|93971.7|94047.8|93997.8|94049.3|93999.3|94021.7|93971.7|71
1651688470000|2022-05-04 18:21:10|94048|93998|94055.9|94005.9|94073.8|94023.8|94047.3|93997.3|76
1651688480000|2022-05-04 18:21:20|94057.1|94007.1|94051.1|94001.1|94061.5|94011.5|94050.8|94000.8|71
1651688490000|2022-05-04 18:21:30|94051.5|94001.5|94053.3|94003.3|94057.9|94007.9|94049.9|93999.9|68
1651688500000|2022-05-04 18:21:40|94053.8|94003.8|94044.5|93994.5|94054.6|94004.6|94039.7|93989.7|66
1651688510000|2022-05-04 18:21:50|94043.7|93993.7|94034.8|93984.8|94045|93995|94032.3|93982.3|73
1651688520000|2022-05-04 18:22:00|94035.4|93985.4|94025.7|93975.7|94048|93998|94025.7|93975.7|75
1651688530000|2022-05-04 18:22:10|94019.7|93969.7|94040.1|93990.1|94040.1|93990.1|94019.7|93969.7|75
1651688540000|2022-05-04 18:22:20|94039.8|93989.8|94061.5|94011.5|94062.7|94012.7|94035.1|93985.1|69
1651688550000|2022-05-04 18:22:30|94061.8|94011.8|94054.4|94004.4|94075.7|94025.7|94052.3|94002.3|72
1651688560000|2022-05-04 18:22:40|94053.9|94003.9|94051.4|94001.4|94055.1|94005.1|94045.3|93995.3|80
1651688570000|2022-05-04 18:22:50|94051.6|94001.6|94064.9|94014.9|94068.6|94018.6|94047.5|93997.5|73
1651688580000|2022-05-04 18:23:00|94064.6|94014.6|94064.9|94014.9|94075|94025|94061.5|94011.5|70
1651688590000|2022-05-04 18:23:10|94062.8|94012.8|94072.3|94022.3|94086.7|94036.7|94062|94012|76
1651688600000|2022-05-04 18:23:20|94072.7|94022.7|94055.4|94005.4|94076.1|94026.1|94055.4|94005.4|74
1651688610000|2022-05-04 18:23:30|94052.2|94002.2|94066.8|94016.8|94070.7|94020.7|94049|93999|77
1651688620000|2022-05-04 18:23:40|94068.2|94018.2|94065.8|94015.8|94079|94029|94061|94011|77
1651688630000|2022-05-04 18:23:50|94065.9|94015.9|94026.3|93976.3|94065.9|94015.9|94020.6|93970.6|80
1651688640000|2022-05-04 18:24:00|94028.6|93978.6|94037.9|93987.9|94041.5|93991.5|94025.7|93975.7|80
1651688650000|2022-05-04 18:24:10|94041.2|93991.2|94032.7|93982.7|94048.3|93998.3|94019.1|93969.1|77
1651688660000|2022-05-04 18:24:20|94034.1|93984.1|94044.8|93994.8|94050.7|94000.7|94030.5|93980.5|76
1651688670000|2022-05-04 18:24:30|94045.2|93995.2|94046.7|93996.7|94047|93997|94031.1|93981.1|77
1651688680000|2022-05-04 18:24:40|94045.6|93995.6|94040.8|93990.8|94046.8|93996.8|94038.4|93988.4|70
1651688690000|2022-05-04 18:24:50|94040.4|93990.4|94038.8|93988.8|94045.4|93995.4|94032.1|93982.1|75
1651688700000|2022-05-04 18:25:00|94039.2|93989.2|94039.2|93989.2|94047|93997|94009.6|93959.6|79
1651688710000|2022-05-04 18:25:10|94046.8|93996.8|94046.3|93996.3|94051.9|94001.9|94034.1|93984.1|78
1651688720000|2022-05-04 18:25:20|94047.6|93997.6|94056.9|94006.9|94059.4|94009.4|94041.5|93991.5|76
1651688730000|2022-05-04 18:25:30|94054.9|94004.9|94054.1|94004.1|94057|94007|94042.9|93992.9|71
1651688740000|2022-05-04 18:25:40|94054.5|94004.5|94034.5|93984.5|94060.4|94010.4|94032.9|93982.9|73
1651688750000|2022-05-04 18:25:50|94034|93984|94032.6|93982.6|94034|93984|94016.9|93966.9|70
1651688760000|2022-05-04 18:26:00|94034.6|93984.6|94004.4|93954.4|94037.8|93987.8|93998.2|93948.2|78
1651688770000|2022-05-04 18:26:10|94003.2|93953.2|93983.1|93933.1|94006.1|93956.1|93974.3|93924.3|79
1651688780000|2022-05-04 18:26:20|93981.3|93931.3|93979.4|93929.4|93990.8|93940.8|93958.2|93908.2|76
1651688790000|2022-05-04 18:26:30|93976.1|93926.1|93959.3|93909.3|93984.9|93934.9|93956.4|93906.4|78
1651688800000|2022-05-04 18:26:40|93959.7|93909.7|93976.7|93926.7|93977.5|93927.5|93949.9|93899.9|77
1651688810000|2022-05-04 18:26:50|93977.1|93927.1|93972.3|93922.3|93981.4|93931.4|93964.8|93914.8|69
1651688820000|2022-05-04 18:27:00|93972.2|93922.2|93956.1|93906.1|93973|93923|93955|93905|67
1651688830000|2022-05-04 18:27:10|93957.6|93907.6|93939.5|93889.5|93964.4|93914.4|93939|93889|77
1651688840000|2022-05-04 18:27:20|93940.1|93890.1|93941|93891|93952.5|93902.5|93926.4|93876.4|77
1651688850000|2022-05-04 18:27:30|93944.3|93894.3|93933.1|93883.1|93953.3|93903.3|93923.9|93873.9|78
1651688860000|2022-05-04 18:27:40|93930.8|93880.8|93908.4|93858.4|93930.8|93880.8|93906.7|93856.7|72
1651688870000|2022-05-04 18:27:50|93908.9|93858.9|93925|93875|93926.6|93876.6|93906|93856|74
1651688880000|2022-05-04 18:28:00|93925.2|93875.2|93948.7|93898.7|93949.8|93899.8|93906.3|93856.3|77
1651688890000|2022-05-04 18:28:10|93948.5|93898.5|93933.6|93883.6|93948.5|93898.5|93928.7|93878.7|76
1651688900000|2022-05-04 18:28:20|93933.5|93883.5|93932.9|93882.9|93946.1|93896.1|93931.5|93881.5|75
1651688910000|2022-05-04 18:28:30|93932.7|93882.7|93932.1|93882.1|93943.4|93893.4|93931.6|93881.6|75
1651688920000|2022-05-04 18:28:40|93932.7|93882.7|93934.4|93884.4|93936.5|93886.5|93925.6|93875.6|71
1651688930000|2022-05-04 18:28:50|93934.1|93884.1|93938.3|93888.3|93941.5|93891.5|93930.5|93880.5|68
1651688940000|2022-05-04 18:29:00|93936.7|93886.7|93925.1|93875.1|93936.7|93886.7|93910|93860|76
1651688950000|2022-05-04 18:29:10|93926.9|93876.9|93943.1|93893.1|93943.7|93893.7|93926|93876|73
1651688960000|2022-05-04 18:29:20|93945.4|93895.4|93971|93921|93974.7|93924.7|93944.2|93894.2|72
1651688970000|2022-05-04 18:29:30|93967.6|93917.6|93996.1|93946.1|93996.7|93946.7|93965.9|93915.9|77
1651688980000|2022-05-04 18:29:40|93997.1|93947.1|93981.6|93931.6|94003.8|93953.8|93971.3|93921.3|77
1651688990000|2022-05-04 18:29:50|93984.4|93934.4|93950.6|93900.6|93992.1|93942.1|93950.6|93900.6|75
1651689000000|2022-05-04 18:30:00|93951.8|93901.8|93919.8|93869.8|93969.6|93904.2|93913.5|93824.3|80
1651689010000|2022-05-04 18:30:10|93957.2|93832|94018|93832.3|94019.9|93870.5|93920.5|93785|80
1651689020000|2022-05-04 18:30:20|94019|93831|94021.4|93851.8|94037.2|93874.9|94005.5|93828.1|79
1651689030000|2022-05-04 18:30:30|94021|93852.1|94060.6|93900|94086.6|93917.5|94018.7|93851.3|80
1651689040000|2022-05-04 18:30:40|94057.7|93900.3|94238.6|94038.6|94239.8|94106|94057.7|93900.3|79
1651689050000|2022-05-04 18:30:50|94230.9|94054.9|94189|94030.8|94267.3|94091.2|94175.9|93997.9|80
1651689060000|2022-05-04 18:31:00|94181.2|94019.1|94212.3|94033.2|94263.7|94074.1|94167.5|94002.4|80
1651689070000|2022-05-04 18:31:10|94197.9|94047.4|94251.8|94089.7|94275.8|94094.9|94165.7|93984.2|80
1651689080000|2022-05-04 18:31:20|94252.6|94094.7|94205|94054.1|94276.8|94120|94205|94043.7|80
1651689090000|2022-05-04 18:31:30|94213.2|94059.8|94274.2|94109.6|94296.3|94116.5|94193.7|94035.9|80
1651689100000|2022-05-04 18:31:40|94272.8|94113.8|94236.9|94068|94300.9|94114.2|94221.9|94040|79
1651689110000|2022-05-04 18:31:50|94232.6|94064.4|94261.9|94061.9|94286.9|94092.8|94227.7|94029|80
1651689120000|2022-05-04 18:32:00|94268.3|94068.3|94256.3|94056.3|94295.7|94134|94256.3|94056.3|79
1651689130000|2022-05-04 18:32:10|94277|94077|94286.8|94104.4|94331.3|94140|94274.5|94074.5|80
1651689140000|2022-05-04 18:32:20|94304.5|94121.9|94323.5|94164.5|94353.1|94179|94304.5|94121.9|80
1651689150000|2022-05-04 18:32:30|94320|94168|94338.9|94168.3|94348.5|94186.9|94310.5|94147.6|80
1651689160000|2022-05-04 18:32:40|94338.3|94167.4|94306.6|94134.7|94367.7|94206.8|94299.8|94132.4|80
1651689170000|2022-05-04 18:32:50|94298.2|94122.5|94317.7|94117.7|94324.3|94153.3|94255|94065|80
1651689180000|2022-05-04 18:33:00|94267.3|94119.4|94320.8|94155.8|94343.2|94177.9|94267.3|94107.6|80
1651689190000|2022-05-04 18:33:10|94319.3|94147.6|94336.1|94191.9|94356.5|94204|94298.6|94135|80
1651689200000|2022-05-04 18:33:20|94335|94190|94295|94245|94356.5|94247.4|94295|94163.1|80
1651689210000|2022-05-04 18:33:30|94339|94213.7|94336.3|94188.7|94352|94238.6|94265.1|94153.6|80
1651689220000|2022-05-04 18:33:40|94337.2|94190.8|94327|94183.6|94347.8|94250.3|94300.3|94165|80
1651689230000|2022-05-04 18:33:50|94281.4|94231.4|94342.8|94215.8|94356.1|94258.1|94281.4|94167.5|80
1651689240000|2022-05-04 18:34:00|94343.2|94216.2|94331|94281|94388|94286.8|94301.1|94194.9|80
1651689250000|2022-05-04 18:34:10|94332.5|94282.5|94336.7|94162.4|94360.6|94282.5|94310.6|94157|79
1651689260000|2022-05-04 18:34:20|94338.4|94176.7|94300.4|94172|94355.3|94253.6|94276.1|94163.1|80
1651689270000|2022-05-04 18:34:30|94300.8|94154.1|94328.3|94179.4|94349|94191.1|94300.8|94148.6|80
1651689280000|2022-05-04 18:34:40|94326.7|94184.1|94287.6|94237.6|94330.1|94243|94281.5|94162.2|80
1651689290000|2022-05-04 18:34:50|94285.8|94235.8|94293.1|94243.1|94344.5|94250.9|94275.9|94187.9|78
1651689300000|2022-05-04 18:35:00|94290.2|94240.2|94313.5|94263.5|94371.7|94268.9|94286.9|94210.4|79
1651689310000|2022-05-04 18:35:10|94314.6|94264.6|94366|94227|94379|94285.3|94312.6|94194.8|79
1651689320000|2022-05-04 18:35:20|94374.3|94225.7|94327.4|94151.4|94385.6|94288.1|94285.2|94120.1|80
1651689330000|2022-05-04 18:35:30|94314|94123.1|94285.7|94087.9|94330.1|94145.3|94261.3|94087.9|80
1651689340000|2022-05-04 18:35:40|94269.9|94099.3|94253.7|94053.7|94334.3|94134.3|94228.3|94053.7|80
1651689350000|2022-05-04 18:35:50|94236|94071.9|94188.2|94061.7|94267.5|94101.4|94151.4|94023.3|80
1651689360000|2022-05-04 18:36:00|94174.4|94031.1|94184.9|94016.7|94245.1|94056.4|94152.6|93994.4|80
1651689370000|2022-05-04 18:36:10|94188.2|94016.2|94155|93972.1|94209.6|94031.3|94130.2|93959.3|80
1651689380000|2022-05-04 18:36:20|94154.4|93970.1|94111.4|93941.4|94176.8|93990|94111.4|93937|80
1651689390000|2022-05-04 18:36:30|94089.1|93926.1|94027.6|93850|94131.4|93944.5|94027.6|93850|80
1651689400000|2022-05-04 18:36:40|94023.3|93853.1|94087.5|93890.3|94102.5|93921|94021.8|93840.6|80
1651689410000|2022-05-04 18:36:50|94081.6|93894|94112.8|93927.4|94129.1|93952.3|94060.8|93892.4|80
1651689420000|2022-05-04 18:37:00|94115.3|93927.9|94177.9|93995.8|94181.3|94020.4|94082.9|93919.5|80
1651689430000|2022-05-04 18:37:10|94175.7|93990.8|94274.6|94074.6|94300.1|94104.9|94175.7|93990.8|80
1651689440000|2022-05-04 18:37:20|94284.8|94087.2|94233.9|94053.8|94302.8|94120.6|94213.1|94036.7|80
1651689450000|2022-05-04 18:37:30|94239.4|94050.9|94167.3|93968.2|94250.1|94074.2|94081.8|93968.2|80
1651689460000|2022-05-04 18:37:40|94150.7|93971.7|94076|93876|94153.6|93992.5|94062.5|93873.7|80
1651689470000|2022-05-04 18:37:50|94075.5|93875.5|94109.3|93928.3|94112|94003|94025.3|93835.3|80
1651689480000|2022-05-04 18:38:00|94095.5|93930.8|94157|93971.5|94197|94003|94087.9|93929.2|79
1651689490000|2022-05-04 18:38:10|94163.5|93970.7|94195.2|94021.4|94208.7|94023.7|94111.9|93955.5|80
1651689500000|2022-05-04 18:38:20|94185.9|94017|94171.3|94014.1|94213.7|94037.3|94161.5|94007.6|80
1651689510000|2022-05-04 18:38:30|94173.1|94019.5|94125.7|93953.2|94187.2|94019.5|94092.3|93936.6|80
1651689520000|2022-05-04 18:38:40|94132.7|93965.7|94147.5|93996.5|94179.7|94009.8|94104.6|93945.9|80
1651689530000|2022-05-04 18:38:50|94152.2|93991.8|94264.1|94069.9|94271.3|94076.5|94140.5|93987.1|80
1651689540000|2022-05-04 18:39:00|94272.5|94073.5|94193.3|94014.4|94272.5|94079.5|94158.3|93976.2|80
1651689550000|2022-05-04 18:39:10|94173.1|94011.6|94172.1|93985.3|94205.2|94020.6|94121.1|93946.7|80
1651689560000|2022-05-04 18:39:20|94174.1|93980.9|94165.7|93985.4|94189.3|94009|94139.5|93977.8|80
1651689570000|2022-05-04 18:39:30|94137.9|93986.5|94219.8|94069.6|94229.9|94069.6|94127.5|93968.8|80
1651689580000|2022-05-04 18:39:40|94238.4|94046.2|94209.5|94020.2|94253.7|94069.1|94162|93987.3|80
1651689590000|2022-05-04 18:39:50|94209.2|94023.5|94166.4|93979.4|94209.2|94024.6|94112|93944.3|80
1651689600000|2022-05-04 18:40:00|94152.3|93984.2|94165.1|94021.8|94213.7|94044.1|94141.6|93977.7|80
1651689610000|2022-05-04 18:40:10|94186.9|94011|94132.4|93970.4|94186.9|94015|94099.2|93952.5|80
1651689620000|2022-05-04 18:40:20|94131.6|93974.4|94152.9|93990.7|94154.9|93996.4|94108.6|93945.9|80
1651689630000|2022-05-04 18:40:30|94143.5|93987.4|94157.7|93993.4|94182|94022.6|94135.7|93974.7|80
1651689640000|2022-05-04 18:40:40|94157|93994.8|94141.1|93983.1|94169.9|94011.4|94120|93950.9|80
1651689650000|2022-05-04 18:40:50|94146.9|93983.5|94104.7|93961.7|94147.6|93983.6|94088.5|93945|80
1651689660000|2022-05-04 18:41:00|94097.5|93961.5|94052.1|93909.9|94108.6|93989.2|94029.2|93904.7|80
1651689670000|2022-05-04 18:41:10|94058.2|93903.1|94037.4|93904.8|94058.2|93915.9|94010.8|93874.6|80
1651689680000|2022-05-04 18:41:20|94038.3|93906.8|93945.3|93895.3|94059.2|93917.9|93927.8|93846.7|80
1651689690000|2022-05-04 18:41:30|93943.7|93893.7|93853|93653|93953|93893.7|93838.7|93638.7|79
1651689700000|2022-05-04 18:41:40|93853.5|93653.5|93865|93665|93909.4|93709.4|93844.3|93644.3|78
1651689710000|2022-05-04 18:41:50|93859.9|93659.9|93855.4|93655.4|93909.4|93709.4|93847.9|93648.1|80
1651689720000|2022-05-04 18:42:00|93860.6|93660.6|93836.7|93637.8|93887.6|93705.8|93811.4|93611.4|80
1651689730000|2022-05-04 18:42:10|93823.4|93628|93818.4|93624.4|93840.7|93657|93789|93599.3|79
1651689740000|2022-05-04 18:42:20|93823.3|93623.3|93842.5|93649.3|93869.7|93693.7|93810.1|93622.7|80
1651689750000|2022-05-04 18:42:30|93844.2|93661.6|93857.1|93657.1|93871.5|93696|93830.4|93644.5|80
1651689760000|2022-05-04 18:42:40|93857|93657|93862.8|93662.8|93901|93710.7|93850|93651.3|80
1651689770000|2022-05-04 18:42:50|93864.9|93664.9|93867.8|93667.8|93867.8|93682.9|93814.6|93619.6|80
1651689780000|2022-05-04 18:43:00|93879.3|93679.3|93866.4|93671.9|93887.9|93687.9|93835.3|93638.2|79
1651689790000|2022-05-04 18:43:10|93868.3|93668.3|93867.1|93667.1|93902.4|93702.4|93846.1|93653.6|78
1651689800000|2022-05-04 18:43:20|93867.9|93667.9|93791.8|93591.8|93944.4|93744.4|93791.8|93591.8|79
1651689810000|2022-05-04 18:43:30|93800.2|93600.2|93646.1|93446.1|93804.5|93604.5|93641.6|93441.6|79
1651689820000|2022-05-04 18:43:40|93634.9|93434.9|93574.7|93383.1|93636.5|93436.5|93539.4|93359.6|80
1651689830000|2022-05-04 18:43:50|93571.1|93397.4|93609.4|93429.6|93618.4|93429.6|93541.8|93349.1|80
1651689840000|2022-05-04 18:44:00|93631.7|93431.7|93570.4|93370.4|93641.6|93441.6|93563.5|93363.5|80
1651689850000|2022-05-04 18:44:10|93578.7|93378.7|93542.6|93385.6|93584.7|93399.5|93517.8|93351.4|77
1651689860000|2022-05-04 18:44:20|93521.1|93376.7|93513.1|93361.1|93547.1|93437|93487|93350|80
1651689870000|2022-05-04 18:44:30|93514.9|93362.7|93544.1|93417.8|93544.9|93448.5|93486.9|93347.2|80
1651689880000|2022-05-04 18:44:40|93546.6|93414.8|93570.1|93387.2|93574.2|93468.5|93511.9|93366.4|80
1651689890000|2022-05-04 18:44:50|93555.8|93384.5|93403.3|93353.3|93555.8|93431.1|93376.8|93300.1|80
1651689900000|2022-05-04 18:45:00|93408.9|93358.9|93567.8|93367.8|93626.8|93426.8|93386.6|93315.1|80
1651689910000|2022-05-04 18:45:10|93559.8|93359.8|93488.6|93438.6|93625.5|93469.6|93483.3|93346.5|79
1651689920000|2022-05-04 18:45:20|93523.7|93398.4|93454.9|93404.9|93523.7|93432|93431|93358.8|79
1651689930000|2022-05-04 18:45:30|93450.7|93400.7|93471.5|93421.5|93477.4|93427.4|93438.1|93388.1|80
1651689940000|2022-05-04 18:45:40|93468.3|93418.3|93514.6|93380.8|93532.8|93436.3|93457|93375.8|79
1651689950000|2022-05-04 18:45:50|93476|93426|93476.9|93426.9|93533|93434.2|93465.4|93350|80
1651689960000|2022-05-04 18:46:00|93514|93388.6|93479.2|93429.2|93531.3|93440.4|93473.5|93388.6|75
1651689970000|2022-05-04 18:46:10|93484.1|93434.1|93482.4|93432.4|93497.5|93447.5|93465.5|93415.5|78
1651689980000|2022-05-04 18:46:20|93484.7|93434.7|93447.6|93397.6|93484.7|93434.7|93421|93371|79
1651689990000|2022-05-04 18:46:30|93448.5|93398.5|93422.5|93372.5|93486.3|93399.1|93410|93323.7|75
1651690000000|2022-05-04 18:46:40|93422.9|93372.9|93395.5|93345.5|93458.2|93375.3|93395.5|93328.9|78
1651690010000|2022-05-04 18:46:50|93394.1|93344.1|93365|93315|93394.1|93344.1|93347.1|93297.1|77
1651690020000|2022-05-04 18:47:00|93365.6|93315.6|93326.1|93276.1|93382.4|93332.4|93318.7|93268.7|79
1651690030000|2022-05-04 18:47:10|93327.7|93277.7|93325.2|93186.4|93358.4|93308.4|93260.3|93182.4|77
1651690040000|2022-05-04 18:47:20|93323.5|93186.6|93246.4|93196.4|93331.9|93228.3|93232.3|93181.8|79
1651690050000|2022-05-04 18:47:30|93252.6|93202.6|93187.5|92987.5|93314|93220.9|93138.8|92987.5|80
1651690060000|2022-05-04 18:47:40|93196.9|92996.9|93215.6|93015.6|93215.6|93015.6|93159.2|92959.2|79
1651690070000|2022-05-04 18:47:50|93206.9|93006.9|93179.5|92979.5|93206.9|93006.9|93128.7|92928.7|80
1651690080000|2022-05-04 18:48:00|93183.9|92983.9|93179.8|92979.8|93210.9|93010.9|93142.9|92942.9|79
1651690090000|2022-05-04 18:48:10|93188.7|92988.7|93177.6|92977.6|93244.1|93044.1|93159.9|92959.9|80
1651690100000|2022-05-04 18:48:20|93178.9|92978.9|93182.8|92982.8|93197.1|92997.1|93126.5|92926.5|78
1651690110000|2022-05-04 18:48:30|93173|92973|93138.5|92938.5|93186.8|92986.8|93107.2|92907.2|79
1651690120000|2022-05-04 18:48:40|93133.4|92933.4|93131.2|92931.2|93175.4|92975.4|93100.6|92900.6|79
1651690130000|2022-05-04 18:48:50|93122.6|92922.6|93197.4|92997.4|93236.7|93036.7|93101.4|92901.4|80
1651690140000|2022-05-04 18:49:00|93190.8|92990.8|93143.8|92975.8|93200.8|93000.8|93135.6|92954.3|80
1651690150000|2022-05-04 18:49:10|93155.4|92979.4|93050.2|93000.2|93187.3|93020.8|93049.2|92965.8|80
1651690160000|2022-05-04 18:49:20|93052.6|93002.6|93168.6|93016|93169.5|93055.6|93049|92974.5|79
1651690170000|2022-05-04 18:49:30|93147|93012.9|93155.7|93012.6|93171.8|93037.6|93130.1|92995.3|80
1651690180000|2022-05-04 18:49:40|93156.2|93013|93201.7|93016.5|93205.9|93052.8|93142.3|92993.7|80
1651690190000|2022-05-04 18:49:50|93221.6|93022.7|93227.8|93066.3|93251.3|93068.9|93173|93015.3|80
1651690200000|2022-05-04 18:50:00|93227.4|93067.3|93153|92992.3|93249.8|93169.3|93139.5|92963.5|80
1651690210000|2022-05-04 18:50:10|93157.7|92982.2|93136.4|92994|93176.3|93006.3|93127.9|92973.6|79
1651690220000|2022-05-04 18:50:20|93132.8|92973.8|93100.3|93050.3|93166.4|93050.3|93091|92963.5|80
1651690230000|2022-05-04 18:50:30|93156.9|93009|93079.6|93029.6|93177.6|93064.9|93079.6|92984.2|78
1651690240000|2022-05-04 18:50:40|93133.2|92996|93150.9|93012.8|93168.8|93052.3|93071.6|92978.8|79
1651690250000|2022-05-04 18:50:50|93152.6|93013.7|93152.1|93025.2|93165|93065.6|93102|93007.2|78
1651690260000|2022-05-04 18:51:00|93165.2|93020.8|93134.6|92989.8|93179.9|93033.1|93079.9|92980.9|80
1651690270000|2022-05-04 18:51:10|93134.2|92984.1|93074.3|93024.3|93150.9|93051.9|93068.7|92963.1|79
1651690280000|2022-05-04 18:51:20|93075.1|93025.1|93077.2|93027.2|93116.2|93037.4|93060|92981.6|79
1651690290000|2022-05-04 18:51:30|93075.8|93025.8|93053.8|93003.8|93103.4|93027.9|93041.8|92955.8|77
1651690300000|2022-05-04 18:51:40|93056.3|93006.3|93056.1|93006.1|93070.2|93020.2|93045.4|92995.4|79
1651690310000|2022-05-04 18:51:50|93056.2|93006.2|93109.6|92927.6|93113.6|93006.2|93000.2|92872.5|80
1651690320000|2022-05-04 18:52:00|93089|92928.4|93022|92842.5|93113.4|92941.1|93010.7|92818.8|80
1651690330000|2022-05-04 18:52:10|93029.8|92842.8|93071.2|92871.2|93076.8|92877.7|93022.7|92835.2|80
1651690340000|2022-05-04 18:52:20|93077.5|92877.5|93072.9|92891.5|93111.5|92932.5|93049.3|92864.1|80
1651690350000|2022-05-04 18:52:30|93078.5|92900.7|93074.5|92891.1|93090|92900.7|93050.8|92867.7|79
1651690360000|2022-05-04 18:52:40|93068.7|92895.9|93059.9|92891|93083.4|92900.4|93046.4|92870.2|79
1651690370000|2022-05-04 18:52:50|93068|92868|93069.1|92920.8|93084.6|92923.7|93029.8|92837.2|79
1651690380000|2022-05-04 18:53:00|93072|92916.5|93068.3|92903.7|93095.7|92944.9|93058.7|92899|80
1651690390000|2022-05-04 18:53:10|93065|92905.5|93093.6|92925.9|93121.7|92945.3|93052.3|92896.3|80
1651690400000|2022-05-04 18:53:20|93102|92924.4|93082|92910.8|93104.2|92924.9|93066.6|92897.8|80
1651690410000|2022-05-04 18:53:30|93083.7|92909.1|93056.1|92901|93083.7|92912|93039.5|92880.1|76
1651690420000|2022-05-04 18:53:40|93050.6|92904|93056.8|92889.5|93097.8|92919.6|93050.6|92889.5|79
1651690430000|2022-05-04 18:53:50|93063.9|92898.6|93061.9|92914|93085.8|92927.6|93030.4|92882.7|80
1651690440000|2022-05-04 18:54:00|93070.5|92912.1|93037.6|92896.4|93081.6|92927|93036.1|92889|80
1651690450000|2022-05-04 18:54:10|93037.5|92897.7|93033.1|92896.3|93051.7|92932.7|92982.7|92887.1|75
1651690460000|2022-05-04 18:54:20|93038.5|92892.4|93028.2|92869.7|93038.5|92892.4|93005.2|92860|80
1651690470000|2022-05-04 18:54:30|93031.8|92869.3|93007.5|92868.5|93032.6|92874.5|92999.6|92859.1|79
1651690480000|2022-05-04 18:54:40|93012.6|92868|92957.1|92782.9|93030.9|92887.1|92948.4|92776|79
1651690490000|2022-05-04 18:54:50|92956.4|92788.2|92951.3|92751.3|92967.8|92794.1|92930.6|92736.3|80
1651690500000|2022-05-04 18:55:00|92949|92749|92964.6|92780.1|92968.1|92783|92900.1|92714.2|79
1651690510000|2022-05-04 18:55:10|92969.6|92780.3|93012.7|92814.8|93036.5|92840.3|92965.8|92780.3|80
1651690520000|2022-05-04 18:55:20|93009.1|92819.1|93029.4|92848.8|93066.4|92898|93003.9|92819.1|80
1651690530000|2022-05-04 18:55:30|93027.3|92860.9|92992.6|92802.7|93036.8|92878.4|92990.3|92797.5|80
1651690540000|2022-05-04 18:55:40|92994|92799.1|93040.2|92864.8|93040.2|92864.9|92965.2|92792.3|79
1651690550000|2022-05-04 18:55:50|93040.9|92846.4|93005.7|92839.8|93040.9|92854.3|92979|92817.2|80
1651690560000|2022-05-04 18:56:00|93001.3|92840.1|92977.1|92802.4|93004.1|92848.9|92971.5|92798.9|80
1651690570000|2022-05-04 18:56:10|92977.3|92802.6|92940|92774.1|92985.1|92806|92929.4|92764.8|80
1651690580000|2022-05-04 18:56:20|92935.2|92776.7|92928.1|92750.8|92941.2|92776.7|92905.2|92738.9|80
1651690590000|2022-05-04 18:56:30|92927.3|92749.9|92932.3|92754.4|92939.7|92767.9|92915.5|92749.3|78
1651690600000|2022-05-04 18:56:40|92928.1|92755.9|92931.7|92771.5|92945.2|92778.4|92919.2|92752.9|79
1651690610000|2022-05-04 18:56:50|92937.1|92770.3|92953|92786.4|92964.6|92790.9|92925.6|92751.3|80
1651690620000|2022-05-04 18:57:00|92945.1|92789|93021.3|92851.7|93049|92868.2|92945|92784.6|80
1651690630000|2022-05-04 18:57:10|93020.4|92852.1|93018.9|92854.4|93043.3|92875.3|93003.2|92832.7|80
1651690640000|2022-05-04 18:57:20|93021|92842.2|93047.4|92882.7|93049.9|92884.1|93012.4|92837.9|80
1651690650000|2022-05-04 18:57:30|93043.9|92880.4|93076.4|92907.8|93088.8|92933|93043.9|92875.1|80
1651690660000|2022-05-04 18:57:40|93074|92910.2|93139.6|92959.1|93146.5|92959.1|93058.3|92906|78
1651690670000|2022-05-04 18:57:50|93136.4|92958.1|93099.5|92915.8|93162.1|92974.2|93055.8|92896.7|81
1651690680000|2022-05-04 18:58:00|93095|92916.9|93075.5|92901|93101.6|92917.2|93063.6|92864.7|79
1651690690000|2022-05-04 18:58:10|93064|92888.1|92981.2|92931.2|93064|92943.1|92980.2|92865.5|80
1651690700000|2022-05-04 18:58:20|92981.7|92931.7|92977|92927|93050|92954.2|92971.8|92871.3|78
1651690710000|2022-05-04 18:58:30|92973.1|92923.1|93007.6|92879.6|93025.9|92935.6|92951.3|92854.1|78
1651690720000|2022-05-04 18:58:40|93009.3|92876.1|92996.6|92946.6|93024.4|92948.5|92961.7|92849.3|80
1651690730000|2022-05-04 18:58:50|93043|92907.3|93050.7|92922.3|93061.2|92967.7|92980.2|92888.1|79
1651690740000|2022-05-04 18:59:00|93046.6|92917.8|93053.5|92926.7|93053.5|92966.1|92990.4|92879.2|80
1651690750000|2022-05-04 18:59:10|93055.1|92926.6|93037.9|92899.4|93077.2|92978.5|92988.9|92896.6|80
1651690760000|2022-05-04 18:59:20|93032.4|92894.6|93058.1|92924.1|93068.2|92962.2|92983.7|92880.5|80
1651690770000|2022-05-04 18:59:30|93057|92929.6|92967.5|92917.5|93061.4|92957.1|92962.7|92895.8|78
1651690780000|2022-05-04 18:59:40|92967.8|92917.8|92989.6|92939.6|93003.1|92942.2|92961.5|92877.5|80
1651690790000|2022-05-04 18:59:50|92990.6|92940.6|92994.2|92944.2|93003.3|92953.3|92987.7|92937.7|77
1651690800000|2022-05-04 19:00:00|92993.1|92943.1|93023.4|92973.4|93050.4|93000.4|92993.1|92943.1|79
1651690810000|2022-05-04 19:00:10|93028.3|92978.3|93000.9|92950.9|93028.3|92978.3|92977|92927|79
1651690820000|2022-05-04 19:00:20|93000.3|92950.3|93021.4|92971.4|93021.4|92971.4|92990.5|92940.5|77
1651690830000|2022-05-04 19:00:30|93027.1|92977.1|93002|92952|93034.6|92984.6|92995.9|92945.9|79
1651690840000|2022-05-04 19:00:40|92996.6|92946.6|93007.4|92957.4|93041.8|92972.1|92995.2|92909|78
1651690850000|2022-05-04 19:00:50|93011.6|92961.6|92994.1|92944.1|93011.6|92961.6|92989.1|92939.1|77
1651690860000|2022-05-04 19:01:00|92994.7|92944.7|92983.1|92933.1|92999.9|92949.9|92962.3|92912.3|80
1651690870000|2022-05-04 19:01:10|92984.3|92934.3|93023.9|92973.9|93025.2|92975.2|92978.8|92928.8|75
1651690880000|2022-05-04 19:01:20|93029.1|92979.1|93048.8|92998.8|93069.3|93000.5|93015.8|92932.1|76
1651690890000|2022-05-04 19:01:30|93049.2|92999.2|93087.2|93037.2|93089.3|93039.3|93049.2|92999.2|78
1651690900000|2022-05-04 19:01:40|93086|93036|93095.2|93045.2|93114.6|93064.6|93084.9|93034.9|74
1651690910000|2022-05-04 19:01:50|93090.2|93040.2|93093|93043|93100.7|93050.7|93056.3|93006.3|77
1651690920000|2022-05-04 19:02:00|93093.9|93043.9|93076.4|93026.4|93103.5|93053.5|93063.1|93013.1|76
1651690930000|2022-05-04 19:02:10|93076.5|93026.5|93098.6|93048.6|93112.2|93062.2|93063.4|93013.4|79
1651690940000|2022-05-04 19:02:20|93107.9|93057.9|93055.1|93005.1|93112.7|93062.7|93048.8|92959.8|79
1651690950000|2022-05-04 19:02:30|93055.6|93005.6|93130.5|92979.7|93148.8|93048.9|93049.3|92955.1|80
1651690960000|2022-05-04 19:02:40|93134.8|92981.5|93127.3|92985.1|93166.9|93050.7|93077|92976.3|80
1651690970000|2022-05-04 19:02:50|93077.4|93027.4|93112.5|93062.5|93155.9|93064.5|93073.5|92983.8|79
1651690980000|2022-05-04 19:03:00|93111.9|93061.9|93150.3|93002.6|93163.8|93061.9|93105.4|92977|80
1651690990000|2022-05-04 19:03:10|93150|93001.3|93252.8|93082.2|93253|93116.5|93123.6|92997.8|80
1651691000000|2022-05-04 19:03:20|93250.8|93096.4|93265.6|93121.9|93286.2|93126.9|93242.5|93078.3|80
1651691010000|2022-05-04 19:03:30|93266.5|93125|93286|93150.9|93288.3|93166.4|93199.7|93094.4|80
1651691020000|2022-05-04 19:03:40|93285.9|93154.9|93286.1|93159.7|93316.6|93179.2|93285.9|93121.3|80
1651691030000|2022-05-04 19:03:50|93286.4|93152.4|93241.8|93110.6|93288|93187.7|93194.1|93088.1|80
1651691040000|2022-05-04 19:04:00|93249.3|93105.1|93235.2|93099.9|93257.3|93146.9|93173.3|93072.2|80
1651691050000|2022-05-04 19:04:10|93194.3|93144.3|93170|93120|93238|93146.3|93158.9|93072.9|78
1651691060000|2022-05-04 19:04:20|93208.5|93082.1|93194.8|93059.4|93215.6|93131.9|93145.5|93028.2|79
1651691070000|2022-05-04 19:04:30|93188.2|93057.1|93229.1|93093|93256.7|93157.3|93176.6|93032.2|80
1651691080000|2022-05-04 19:04:40|93225.6|93092.6|93178.3|93042.5|93230.1|93136.4|93136|93042.5|80
1651691090000|2022-05-04 19:04:50|93178.5|93041.7|93105.9|93055.9|93193.4|93098.1|93105.9|93000.4|80
1651691100000|2022-05-04 19:05:00|93144.5|93008.9|93135.1|92985.2|93176.2|93057.7|93107.7|92981.3|80
1651691110000|2022-05-04 19:05:10|93129.3|92984.2|93083.5|92935|93129.5|93018.2|93068.2|92921.8|79
1651691120000|2022-05-04 19:05:20|93098.4|92929.5|93098.6|92941.4|93107.9|92946.5|93069|92906.2|78
1651691130000|2022-05-04 19:05:30|93089.4|92943.7|93114.6|92952.5|93114.6|92955.8|93069.1|92914.4|77
1651691140000|2022-05-04 19:05:40|93119.7|92949.7|93119.9|92970.1|93148.8|92985.1|93098.2|92944.1|80
1651691150000|2022-05-04 19:05:50|93116.9|92966.9|93124.5|92975.4|93140.3|92986.3|93111.5|92964.2|79
1651691160000|2022-05-04 19:06:00|93118|92978.9|93073.3|92941|93131.9|92987.4|93073|92941|80
1651691170000|2022-05-04 19:06:10|93071.6|92930.7|93083.5|92943.9|93100.3|92989.4|93020.2|92925.1|80
1651691180000|2022-05-04 19:06:20|93081.1|92944.5|93058.1|92906.8|93101.4|92952.1|93001|92896.3|80
1651691190000|2022-05-04 19:06:30|93055.8|92905.3|93040.6|92898.1|93077.5|92929.2|93031.3|92892.1|80
1651691200000|2022-05-04 19:06:40|93048|92895.4|92988.1|92938.1|93048|92938.5|92982.4|92880.9|80
1651691210000|2022-05-04 19:06:50|92989.6|92939.6|93056.9|92925.6|93066.2|92970.4|92980.5|92888.6|79
1651691220000|2022-05-04 19:07:00|93060.7|92925.3|93039.7|92892.2|93061.2|92965.8|92997.7|92892.2|78
1651691230000|2022-05-04 19:07:10|93036.2|92893.3|93022.2|92881.1|93080.5|92938.8|92976|92866.9|80
1651691240000|2022-05-04 19:07:20|93021.3|92883.2|93031.5|92882.8|93043.4|92897.2|93014.8|92862.7|80
1651691250000|2022-05-04 19:07:30|93027.7|92887.3|93043.3|92904.4|93046|92927|92977|92870.5|80
1651691260000|2022-05-04 19:07:40|93043.8|92905.8|93009.8|92959.8|93077.6|92960.2|93003.5|92905.8|79
1651691270000|2022-05-04 19:07:50|93008.4|92958.4|92976.6|92926.6|93011.6|92959.9|92970.4|92885.6|74
1651691280000|2022-05-04 19:08:00|92974.6|92924.6|92970.8|92843.5|93005.6|92924.6|92941.3|92822.5|77
1651691290000|2022-05-04 19:08:10|92970.7|92841.7|92983.1|92848.5|92984.3|92848.5|92950.7|92817|80
1651691300000|2022-05-04 19:08:20|92982|92846.2|92986.7|92850.5|92999.9|92904|92947.7|92836.6|80
1651691310000|2022-05-04 19:08:30|92978.9|92852.8|92952.1|92817.6|92985.1|92890|92907.5|92816.9|79
1651691320000|2022-05-04 19:08:40|92954.9|92818|92957.9|92819.9|92978.8|92883.6|92894.3|92802.7|75
1651691330000|2022-05-04 19:08:50|92960.8|92825.2|92963.1|92820.2|92981.3|92868.2|92916|92816.3|79
1651691340000|2022-05-04 19:09:00|92957.1|92820.7|92973.6|92832.9|92982.4|92878.3|92918.2|92818.2|80
1651691350000|2022-05-04 19:09:10|92962|92833.1|92925|92875|92985.1|92890.7|92920.3|92825.7|80
1651691360000|2022-05-04 19:09:20|92923.4|92873.4|92958.4|92908.4|92963.7|92912.2|92910.3|92821.8|79
1651691370000|2022-05-04 19:09:30|92958.5|92908.5|93018.8|92968.8|93023.9|92973.9|92952.9|92881.1|76
1651691380000|2022-05-04 19:09:40|93018.9|92968.9|93003.4|92953.4|93019.1|92969.1|92987.8|92937.8|71
1651691390000|2022-05-04 19:09:50|93004.5|92954.5|93018.2|92968.2|93029.4|92979.4|92988.1|92938.1|79
1651691400000|2022-05-04 19:10:00|93015.9|92965.9|93019.3|92969.3|93020.3|92970.3|92990.6|92940.6|77
1651691410000|2022-05-04 19:10:10|93020.6|92970.6|92999.7|92949.7|93031.1|92981.1|92997.5|92947.5|75
1651691420000|2022-05-04 19:10:20|92999.6|92949.6|92973.9|92923.9|92999.7|92949.7|92940.1|92890.1|77
1651691430000|2022-05-04 19:10:30|92978.1|92928.1|92990.1|92940.1|93016.2|92940.1|92966.2|92884.9|76
1651691440000|2022-05-04 19:10:40|92992.1|92942.1|92957.1|92907.1|93040.8|92956.7|92957.1|92907.1|74
1651691450000|2022-05-04 19:10:50|92958.7|92908.7|92957.8|92907.8|92975.1|92925.1|92952.9|92902.9|77
1651691460000|2022-05-04 19:11:00|92957.3|92907.3|92991.3|92941.3|93003.2|92942.7|92946.6|92857.9|79
1651691470000|2022-05-04 19:11:10|92994.2|92944.2|92994.2|92867.8|93019.7|92944.3|92949.9|92867.8|79
1651691480000|2022-05-04 19:11:20|92955.3|92905.3|92983.9|92857.7|92998.4|92914.1|92944.2|92852.7|78
1651691490000|2022-05-04 19:11:30|92948.1|92898.1|92988.8|92938.8|93010.1|92942.5|92945.5|92856.2|79
1651691500000|2022-05-04 19:11:40|92988.4|92938.4|92979.6|92929.6|92995.9|92945.9|92969.7|92919.7|80
1651691510000|2022-05-04 19:11:50|92982.4|92932.4|92991.6|92941.6|93013.3|92963.3|92982.4|92932.4|79
1651691520000|2022-05-04 19:12:00|92992.7|92942.7|92978.4|92928.4|92992.7|92942.7|92963.1|92913.1|76
1651691530000|2022-05-04 19:12:10|92977.6|92927.6|92983.4|92933.4|93009.9|92941.4|92972.5|92884|72
1651691540000|2022-05-04 19:12:20|92986.4|92936.4|92976.5|92926.5|92992|92942|92968.8|92918.8|77
1651691550000|2022-05-04 19:12:30|92976.7|92926.7|92990.3|92940.3|93003|92953|92971.3|92921.3|78
1651691560000|2022-05-04 19:12:40|92987|92937|92972.5|92922.5|92987|92937|92967.4|92917.4|73
1651691570000|2022-05-04 19:12:50|92974|92924|92991.3|92941.3|92993|92943|92970.4|92920.4|77
1651691580000|2022-05-04 19:13:00|92988.9|92938.9|92998.1|92948.1|93007.6|92957.6|92985.5|92935.5|79
1651691590000|2022-05-04 19:13:10|92997.3|92947.3|93061.9|93011.9|93064|93014|92992.1|92942.1|77
1651691600000|2022-05-04 19:13:20|93062.7|93012.7|93042.8|92992.8|93063|93013|93042.8|92992.8|73
1651691610000|2022-05-04 19:13:30|93043|92993|93042.3|92992.3|93049.2|92999.2|93029.1|92979.1|73
1651691620000|2022-05-04 19:13:40|93042.8|92992.8|93051.6|93001.6|93063.7|93013.7|93030.8|92980.8|76
1651691630000|2022-05-04 19:13:50|93051.4|93001.4|93097.2|93047.2|93099.7|93049.7|93045.5|92995.5|74
1651691640000|2022-05-04 19:14:00|93099.4|93049.4|93135.1|93085.1|93137.8|93087.8|93091.7|93041.7|78
1651691650000|2022-05-04 19:14:10|93136.3|93086.3|93185.1|93135.1|93188.3|93138.3|93089.4|92994.3|80
1651691660000|2022-05-04 19:14:20|93185.2|93135.2|93173.8|93123.8|93185.8|93135.8|93166.4|93116.4|76
1651691670000|2022-05-04 19:14:30|93172.6|93122.6|93079.7|93029.7|93178.2|93123.7|93079.2|93002.1|76
1651691680000|2022-05-04 19:14:40|93079.4|93029.4|93056.4|93006.4|93105.4|93029.4|93043.8|92962.9|77
1651691690000|2022-05-04 19:14:50|93054.8|93004.8|93074|93024|93083.7|93033.7|93054.8|93004.8|75
1651691700000|2022-05-04 19:15:00|93075|93025|93071.4|93021.4|93109|93059|93069|93019|76
1651691710000|2022-05-04 19:15:10|93095.9|93045.9|93053.6|93003.6|93095.9|93045.9|93053.6|93003.6|77
1651691720000|2022-05-04 19:15:20|93054|93004|93079.4|93029.4|93086.1|93036.1|93048.9|92998.9|75
1651691730000|2022-05-04 19:15:30|93081.7|93031.7|93111.3|93061.3|93111.3|93061.3|93073.5|93023.5|77
1651691740000|2022-05-04 19:15:40|93111.4|93061.4|93117.5|93067.5|93129.6|93079.6|93103.8|93053.8|74
1651691750000|2022-05-04 19:15:50|93118|93068|93094.1|93044.1|93118|93068|93088.5|93038.5|73
1651691760000|2022-05-04 19:16:00|93091.3|93041.3|93070.3|93020.3|93092.7|93042.7|93063.3|93013.3|75
1651691770000|2022-05-04 19:16:10|93070.9|93020.9|93055.4|93005.4|93071.5|93021.5|93038.8|92988.8|77
1651691780000|2022-05-04 19:16:20|93053.2|93003.2|93063.2|93013.2|93078.5|93028.5|93037.4|92987.4|78
1651691790000|2022-05-04 19:16:30|93063.8|93013.8|93090.3|93040.3|93091.6|93041.6|93063.8|93013.8|75
1651691800000|2022-05-04 19:16:40|93089.8|93039.8|93081.8|93031.8|93105.2|93055.2|93081.8|93031.8|75
1651691810000|2022-05-04 19:16:50|93079.1|93029.1|93087.5|93037.5|93088.1|93038.1|93060.6|93010.6|76
1651691820000|2022-05-04 19:17:00|93084.4|93034.4|93094.9|93044.9|93098.9|93048.9|93078.8|93028.8|72
1651691830000|2022-05-04 19:17:10|93096.9|93046.9|93098.3|93048.3|93110.1|93060.1|93095.3|93045.3|73
1651691840000|2022-05-04 19:17:20|93096.1|93046.1|93063.8|93013.8|93098.2|93048.2|93061.5|93011.5|78
1651691850000|2022-05-04 19:17:30|93065.2|93015.2|93038.6|92988.6|93071.2|93021.2|93033.5|92983.5|76
1651691860000|2022-05-04 19:17:40|93040|92990|93030.6|92980.6|93046.9|92996.9|93030.6|92980.6|77
1651691870000|2022-05-04 19:17:50|93030.4|92980.4|92986.4|92936.4|93046.7|92982|92976.7|92921.5|76
1651691880000|2022-05-04 19:18:00|92987.9|92937.9|93046.1|92996.1|93087.5|93006.1|92987.9|92928.3|79
1651691890000|2022-05-04 19:18:10|93046.7|92996.7|93066.5|93016.5|93116.3|93024.6|93046.7|92968.2|78
1651691900000|2022-05-04 19:18:20|93067.4|93017.4|93079.8|93029.8|93161.6|93060.4|93067.4|92989.4|80
1651691910000|2022-05-04 19:18:30|93079|93029|93077.8|93027.8|93124.8|93037.5|93065.4|92989.5|74
1651691920000|2022-05-04 19:18:40|93077.9|93027.9|93072.6|93022.6|93085.4|93035.4|93072.6|93022.6|75
1651691930000|2022-05-04 19:18:50|93073.2|93023.2|93087.5|93037.5|93101.2|93051.2|93071.7|93021.7|78
1651691940000|2022-05-04 19:19:00|93089.2|93039.2|93137.2|93087.2|93139.6|93089.6|93087.2|93037.2|77
1651691950000|2022-05-04 19:19:10|93136|93086|93169.4|93119.4|93170.4|93120.4|93135.2|93085.2|76
1651691960000|2022-05-04 19:19:20|93170.8|93120.8|93208.5|93158.5|93208.5|93158.5|93170.5|93120.5|74
1651691970000|2022-05-04 19:19:30|93211.3|93161.3|93193.5|93143.5|93214|93164|93189.3|93139.3|79
1651691980000|2022-05-04 19:19:40|93195.5|93145.5|93192.2|93142.2|93213.3|93163.3|93186.3|93136.3|77
1651691990000|2022-05-04 19:19:50|93193|93143|93185|93135|93206.4|93156.4|93179.8|93129.8|77
1651692000000|2022-05-04 19:20:00|93184.9|93134.9|93162.6|93112.6|93185|93135|93143.4|93093.4|77
1651692010000|2022-05-04 19:20:10|93163.6|93113.6|93161.8|93111.8|93174.5|93124.5|93159|93109|73
1651692020000|2022-05-04 19:20:20|93160.9|93110.9|93164|93114|93164.5|93114.5|93134.4|93084.4|74
1651692030000|2022-05-04 19:20:30|93164.4|93114.4|93176.2|93126.2|93176.2|93126.2|93164.4|93114.4|75
1651692040000|2022-05-04 19:20:40|93177.1|93127.1|93145.2|93095.2|93181.5|93131.5|93145.2|93095.2|75
1651692050000|2022-05-04 19:20:50|93144.3|93094.3|93137.1|93087.1|93149.3|93099.3|93133.6|93083.6|77
1651692060000|2022-05-04 19:21:00|93136|93086|93173|93123|93174.6|93124.6|93131.7|93081.7|77
1651692070000|2022-05-04 19:21:10|93173.7|93123.7|93175.8|93125.8|93179|93129|93166.4|93116.4|68
1651692080000|2022-05-04 19:21:20|93174.1|93124.1|93181.7|93131.7|93188.2|93138.2|93164.9|93114.9|74
1651692090000|2022-05-04 19:21:30|93182.3|93132.3|93196.5|93146.5|93206.1|93156.1|93182.2|93132.2|71
1651692100000|2022-05-04 19:21:40|93196|93146|93205.4|93155.4|93205.4|93155.4|93179.5|93129.5|74
1651692110000|2022-05-04 19:21:50|93207.9|93157.9|93198.6|93148.6|93216.1|93166.1|93195.1|93145.1|78
1651692120000|2022-05-04 19:22:00|93196.1|93146.1|93163.1|93113.1|93196.1|93146.1|93157.5|93107.5|76
1651692130000|2022-05-04 19:22:10|93161.4|93111.4|93126.8|93076.8|93162.6|93112.6|93118.5|93068.5|78
1651692140000|2022-05-04 19:22:20|93126.9|93076.9|93128.3|93078.3|93128.3|93078.3|93117.9|93067.9|74
1651692150000|2022-05-04 19:22:30|93129.3|93079.3|93150.7|93100.7|93163.5|93113.5|93129.1|93079.1|73
1651692160000|2022-05-04 19:22:40|93150.3|93100.3|93163.2|93113.2|93165.5|93115.5|93142|93092|73
1651692170000|2022-05-04 19:22:50|93162.8|93112.8|93126.1|93076.1|93162.8|93112.8|93116.5|93066.5|69
1651692180000|2022-05-04 19:23:00|93126|93076|93115.2|93065.2|93129.7|93079.7|93113.7|93063.7|75
1651692190000|2022-05-04 19:23:10|93114.7|93064.7|93105.7|93055.7|93127.9|93077.9|93103.9|93053.9|76
1651692200000|2022-05-04 19:23:20|93106.1|93056.1|93114.2|93064.2|93118.9|93068.9|93097|93047|76
1651692210000|2022-05-04 19:23:30|93116.2|93066.2|93094.1|93044.1|93118.1|93068.1|93093.2|93043.2|72
1651692220000|2022-05-04 19:23:40|93094.2|93044.2|93084.1|93034.1|93094.7|93044.7|93079.3|93029.3|73
1651692230000|2022-05-04 19:23:50|93084.2|93034.2|93085.1|93035.1|93085.9|93035.9|93077.6|93027.6|67
1651692240000|2022-05-04 19:24:00|93083.6|93033.6|93093.3|93043.3|93093.3|93043.3|93064.9|93014.9|72
1651692250000|2022-05-04 19:24:10|93094.2|93044.2|93101.2|93051.2|93102.4|93052.4|93088.1|93038.1|67
1651692260000|2022-05-04 19:24:20|93100.8|93050.8|93107.6|93057.6|93115.9|93065.9|93098.6|93048.6|75
1651692270000|2022-05-04 19:24:30|93107.9|93057.9|93139|93089|93142.3|93092.3|93106.7|93056.7|76
1651692280000|2022-05-04 19:24:40|93139.3|93089.3|93144.9|93094.9|93155.5|93105.5|93137.8|93087.8|75
1651692290000|2022-05-04 19:24:50|93142.2|93092.2|93125.9|93075.9|93148.2|93098.2|93117.3|93067.3|77
1651692300000|2022-05-04 19:25:00|93126.5|93076.5|93109.7|93059.7|93128.5|93078.5|93102.1|93052.1|73
1651692310000|2022-05-04 19:25:10|93109.3|93059.3|93112|93062|93122.7|93072.7|93096.7|93046.7|76
1651692320000|2022-05-04 19:25:20|93111.3|93061.3|93122.3|93072.3|93124|93074|93106.4|93056.4|71
1651692330000|2022-05-04 19:25:30|93121.9|93071.9|93132.2|93082.2|93141.3|93091.3|93121.4|93071.4|76
1651692340000|2022-05-04 19:25:40|93132.3|93082.3|93156.5|93106.5|93158.8|93108.8|93130.1|93080.1|71
1651692350000|2022-05-04 19:25:50|93156.3|93106.3|93146.9|93096.9|93156.3|93106.3|93137.4|93087.4|70
1651692360000|2022-05-04 19:26:00|93147.2|93097.2|93124|93074|93149.1|93099.1|93119.2|93069.2|74
1651692370000|2022-05-04 19:26:10|93123.1|93073.1|93124.5|93074.5|93130.7|93080.7|93116.2|93066.2|76
1651692380000|2022-05-04 19:26:20|93126.6|93076.6|93127.3|93077.3|93137.7|93087.7|93125|93075|74
1651692390000|2022-05-04 19:26:30|93126.7|93076.7|93127.2|93077.2|93129.9|93079.9|93110.2|93060.2|76
1651692400000|2022-05-04 19:26:40|93128.5|93078.5|93168|93118|93168.9|93118.9|93128.1|93078.1|76
1651692410000|2022-05-04 19:26:50|93166.6|93116.6|93161.4|93111.4|93166.6|93116.6|93142.8|93092.8|80
1651692420000|2022-05-04 19:27:00|93160.4|93110.4|93127.3|93077.3|93160.9|93110.9|93125.6|93075.6|67
1651692430000|2022-05-04 19:27:10|93127.2|93077.2|93117.3|93067.3|93127.8|93077.8|93111.2|93061.2|71
1651692440000|2022-05-04 19:27:20|93117.9|93067.9|93090.4|93040.4|93119.2|93069.2|93086|93036|74
1651692450000|2022-05-04 19:27:30|93090|93040|93079.8|93029.8|93092.6|93042.6|93079.3|93029.3|66
1651692460000|2022-05-04 19:27:40|93079.7|93029.7|93060.6|93010.6|93081|93031|93060.6|93010.6|69
1651692470000|2022-05-04 19:27:50|93059.8|93009.8|93067.2|93017.2|93069.4|93019.4|93055.1|93005.1|70
1651692480000|2022-05-04 19:28:00|93068|93018|93051.6|93001.6|93075.4|93025.4|93049.4|92999.4|74
1651692490000|2022-05-04 19:28:10|93051.7|93001.7|93047.7|92997.7|93051.7|93001.7|93036.1|92986.1|65
1651692500000|2022-05-04 19:28:20|93047.2|92997.2|93043.1|92993.1|93051.6|93001.6|93038.2|92988.2|71
1651692510000|2022-05-04 19:28:30|93043.4|92993.4|93043.7|92993.7|93045.1|92995.1|93028|92978|75
1651692520000|2022-05-04 19:28:40|93043.3|92993.3|93031|92981|93049|92999|93027.4|92977.4|77
1651692530000|2022-05-04 19:28:50|93031.7|92981.7|93030.1|92980.1|93041.4|92991.4|93027.8|92977.8|71
1651692540000|2022-05-04 19:29:00|93030|92980|93026.2|92976.2|93038.4|92988.4|93023.5|92973.5|70
1651692550000|2022-05-04 19:29:10|93022.5|92972.5|93028.7|92978.7|93031.5|92981.5|93020.4|92970.4|76
1651692560000|2022-05-04 19:29:20|93024.6|92974.6|93026.1|92976.1|93029.1|92979.1|93019.8|92969.8|76
1651692570000|2022-05-04 19:29:30|93026.4|92976.4|92981.5|92931.5|93026.4|92976.4|92976.1|92926.1|78
1651692580000|2022-05-04 19:29:40|92981.6|92931.6|92965.5|92915.5|92983.7|92933.7|92960|92910|74
1651692590000|2022-05-04 19:29:50|92965.7|92915.7|92958.5|92908.5|92965.7|92915.7|92950.8|92900.8|74
1651692600000|2022-05-04 19:30:00|92956.8|92906.8|92952.2|92902.2|92959.9|92909.9|92942.6|92892.6|76
1651692610000|2022-05-04 19:30:10|92952.1|92902.1|92942.4|92892.4|92954|92904|92942.4|92892.4|71
1651692620000|2022-05-04 19:30:20|92943.2|92893.2|92957|92907|92957|92907|92937.1|92887.1|72
1651692630000|2022-05-04 19:30:30|92957.3|92907.3|92975.9|92925.9|93017.4|92931.4|92949.8|92871.8|75
1651692640000|2022-05-04 19:30:40|92975.1|92925.1|92949.3|92899.3|93002.8|92926|92948.5|92873.4|79
1651692650000|2022-05-04 19:30:50|92950.2|92900.2|92977.2|92927.2|92983.5|92933.5|92945.1|92895.1|73
1651692660000|2022-05-04 19:31:00|92977.7|92927.7|92955.2|92905.2|92977.7|92927.7|92953.9|92903.9|78
1651692670000|2022-05-04 19:31:10|92954.4|92904.4|92914.7|92864.7|92954.4|92904.4|92905|92855|76
1651692680000|2022-05-04 19:31:20|92916|92866|92937.8|92887.8|92940|92890|92909.9|92859.9|68
1651692690000|2022-05-04 19:31:30|92936.4|92886.4|92926.1|92876.1|92954.4|92904.4|92922.2|92872.2|72
1651692700000|2022-05-04 19:31:40|92925.1|92875.1|92861.7|92811.7|92925.1|92875.1|92856.9|92806.9|77
1651692710000|2022-05-04 19:31:50|92859.9|92809.9|92774.9|92724.9|92860.5|92810.5|92770.7|92682.5|76
1651692720000|2022-05-04 19:32:00|92775.2|92725.2|92799.9|92651.3|92838.2|92742.3|92773.8|92644.8|78
1651692730000|2022-05-04 19:32:10|92798.6|92655|92827.9|92694.5|92850.6|92699.5|92794.3|92637.8|77
1651692740000|2022-05-04 19:32:20|92829.7|92676|92833.7|92665.2|92843.5|92743.5|92791|92631.1|77
1651692750000|2022-05-04 19:32:30|92835.6|92664|92783.1|92733.1|92841.4|92749.5|92781.9|92651.6|76
1651692760000|2022-05-04 19:32:40|92831.4|92697|92798.6|92748.6|92860.8|92749.1|92761.6|92670.5|78
1651692770000|2022-05-04 19:32:50|92798.1|92748.1|92783.2|92733.2|92798.1|92748.1|92778.3|92728.3|64
1651692780000|2022-05-04 19:33:00|92791.5|92741.5|92834.8|92693.8|92850.1|92757.1|92787.2|92689.1|78
1651692790000|2022-05-04 19:33:10|92833|92695.2|92822.3|92690.9|92833.3|92743.4|92777.2|92689.5|79
1651692800000|2022-05-04 19:33:20|92819.6|92693.8|92814|92764|92848.9|92771.6|92781.4|92693.8|77
1651692810000|2022-05-04 19:33:30|92816.1|92766.1|92798.8|92748.8|92879|92767.4|92797.1|92732.8|68
1651692820000|2022-05-04 19:33:40|92798.4|92748.4|92790.7|92740.7|92802.4|92752.4|92776.5|92726.5|67
1651692830000|2022-05-04 19:33:50|92791.8|92741.8|92791.1|92741.1|92792|92742|92777.7|92727.7|68
1651692840000|2022-05-04 19:34:00|92791.9|92741.9|92800.6|92750.6|92802.6|92752.6|92786.5|92736.5|71
1651692850000|2022-05-04 19:34:10|92799|92749|92793.5|92743.5|92803.7|92753.7|92793.1|92743.1|67
1651692860000|2022-05-04 19:34:20|92792.6|92742.6|92800|92750|92804.8|92754.8|92792|92742|75
1651692870000|2022-05-04 19:34:30|92799.9|92749.9|92783.4|92733.4|92801.8|92751.8|92775.9|92725.9|71
1651692880000|2022-05-04 19:34:40|92780.3|92730.3|92774.5|92724.5|92785.1|92735.1|92764.7|92714.7|76
1651692890000|2022-05-04 19:34:50|92774.2|92724.2|92806.1|92756.1|92855.6|92763.1|92774|92696.3|76
1651692900000|2022-05-04 19:35:00|92806.6|92756.6|92825.4|92698.3|92831.1|92757.3|92776.1|92683.9|78
1651692910000|2022-05-04 19:35:10|92824.1|92695.9|92791.7|92741.7|92828.4|92741.7|92779.9|92687.3|77
1651692920000|2022-05-04 19:35:20|92834.5|92702.2|92782.7|92732.7|92835.6|92747.9|92782.6|92694.4|74
1651692930000|2022-05-04 19:35:30|92785.1|92735.1|92765|92715|92830.5|92739.1|92759.8|92666.6|75
1651692940000|2022-05-04 19:35:40|92765.9|92715.9|92755.5|92705.5|92803.2|92715.9|92748.4|92660.2|76
1651692950000|2022-05-04 19:35:50|92756.5|92706.5|92760.8|92710.8|92808.6|92717.5|92750.2|92661.1|78
1651692960000|2022-05-04 19:36:00|92761.3|92711.3|92766.4|92716.4|92828|92730.9|92761.3|92680.6|77
1651692970000|2022-05-04 19:36:10|92765.8|92715.8|92763.5|92713.5|92767.8|92717.8|92761.6|92711.6|57
1651692980000|2022-05-04 19:36:20|92763.2|92713.2|92746.6|92696.6|92813|92719.8|92744.8|92675.6|67
1651692990000|2022-05-04 19:36:30|92762|92712|92744|92694|92779.8|92729.8|92740.6|92690.6|76
1651693000000|2022-05-04 19:36:40|92744.2|92694.2|92818.9|92691.6|92818.9|92725.9|92742.1|92674.8|77
1651693010000|2022-05-04 19:36:50|92782.9|92732.9|92816.9|92687.1|92822.8|92737.5|92769.3|92686.5|78
1651693020000|2022-05-04 19:37:00|92816.7|92686.1|92762|92712|92838.8|92740.8|92760.9|92686.1|74
1651693030000|2022-05-04 19:37:10|92762.6|92712.6|92773.6|92723.6|92852.3|92735.8|92762.6|92678.8|73
1651693040000|2022-05-04 19:37:20|92773.9|92723.9|92774.5|92724.5|92778.7|92728.7|92760|92710|72
1651693050000|2022-05-04 19:37:30|92775|92725|92774.3|92724.3|92775|92725|92764.6|92714.6|67
1651693060000|2022-05-04 19:37:40|92774.5|92724.5|92782.7|92732.7|92784.5|92734.5|92772.8|92722.8|66
1651693070000|2022-05-04 19:37:50|92782.3|92732.3|92775.5|92725.5|92790|92740|92775.4|92725.4|58
1651693080000|2022-05-04 19:38:00|92775.3|92725.3|92798.7|92748.7|92809.1|92759.1|92775.3|92725.3|74
1651693090000|2022-05-04 19:38:10|92798.4|92748.4|92802.3|92752.3|92805.9|92755.9|92785.9|92735.9|66
1651693100000|2022-05-04 19:38:20|92808.7|92758.7|92833.9|92783.9|92868|92788|92808.3|92742.8|74
1651693110000|2022-05-04 19:38:30|92833.5|92783.5|92868.6|92818.6|92923.2|92829.6|92832.6|92747.9|73
1651693120000|2022-05-04 19:38:40|92868.4|92818.4|92859.9|92809.9|92869.1|92819.1|92850.3|92800.3|64
1651693130000|2022-05-04 19:38:50|92860.4|92810.4|92873.6|92735.3|92895.4|92814.7|92830.6|92733.7|74
1651693140000|2022-05-04 19:39:00|92880.6|92728.5|92802|92752|92880.6|92769.7|92799.4|92712.4|78
1651693150000|2022-05-04 19:39:10|92801.8|92751.8|92811.4|92761.4|92813.4|92763.4|92797|92747|77
1651693160000|2022-05-04 19:39:20|92812.5|92762.5|92837.3|92787.3|92837.3|92787.3|92803.3|92753.3|72
1651693170000|2022-05-04 19:39:30|92835.6|92785.6|92851.2|92801.2|92853.3|92803.3|92822.6|92772.6|75
1651693180000|2022-05-04 19:39:40|92847.8|92797.8|92861.5|92811.5|92903|92814.8|92845.1|92761.8|80
1651693190000|2022-05-04 19:39:50|92863.1|92813.1|92884.2|92834.2|92917.5|92836.1|92860|92773.9|73
1651693200000|2022-05-04 19:40:00|92883.7|92833.7|92936.7|92886.7|92949|92886.7|92864.9|92778|78
1651693210000|2022-05-04 19:40:10|92935.9|92885.9|92935.7|92810.6|92978.1|92886.3|92894|92797.6|78
1651693220000|2022-05-04 19:40:20|92935.2|92809.8|92894.3|92844.3|92959.7|92852.4|92884.4|92797.9|77
1651693230000|2022-05-04 19:40:30|92898.1|92848.1|92899.4|92849.4|92931|92854.6|92885.8|92802.8|76
1651693240000|2022-05-04 19:40:40|92899.2|92849.2|92902.6|92852.6|92955.9|92856.4|92892.7|92802|77
1651693250000|2022-05-04 19:40:50|92903.5|92853.5|92914.7|92864.7|92961.2|92869.3|92901.3|92815.7|78
1651693260000|2022-05-04 19:41:00|92913.5|92863.5|92979|92830.1|92996.3|92890.8|92913.1|92830.1|74
1651693270000|2022-05-04 19:41:10|92977.6|92836.2|92886.4|92836.4|92977.6|92878.4|92885.4|92804.4|75
1651693280000|2022-05-04 19:41:20|92884.5|92834.5|92940.1|92815|92949.5|92858.3|92884.5|92799.2|74
1651693290000|2022-05-04 19:41:30|92940.9|92815.6|92945.8|92895.8|92977.8|92897.1|92903|92815.5|76
1651693300000|2022-05-04 19:41:40|92936.6|92886.6|92926.8|92876.8|92999.1|92893|92918.9|92841.1|79
1651693310000|2022-05-04 19:41:50|92930.9|92880.9|92959.3|92826.3|92969.2|92886.3|92908|92826.3|75
1651693320000|2022-05-04 19:42:00|92956.1|92826.4|92908.8|92858.8|92970.5|92873.1|92897.7|92812.7|75
1651693330000|2022-05-04 19:42:10|92907.8|92857.8|92902.8|92852.8|92909|92859|92892.4|92842.4|79
1651693340000|2022-05-04 19:42:20|92897.3|92847.3|92902.9|92852.9|92903.1|92853.1|92892.1|92842.1|73
1651693350000|2022-05-04 19:42:30|92897.3|92847.3|92898.2|92848.2|92906.4|92856.4|92894.7|92844.7|75
1651693360000|2022-05-04 19:42:40|92899.9|92849.9|92913.5|92863.5|92915.5|92865.5|92897.2|92847.2|76
1651693370000|2022-05-04 19:42:50|92914.7|92864.7|92992.2|92942.2|92994.8|92944.8|92913.1|92863.1|72
1651693380000|2022-05-04 19:43:00|92989.2|92939.2|92958.8|92908.8|92990|92940|92952.3|92902.3|72
1651693390000|2022-05-04 19:43:10|92959.5|92909.5|92947.4|92897.4|92964.6|92914.6|92941.9|92891.9|76
1651693400000|2022-05-04 19:43:20|92947.6|92897.6|92945.4|92895.4|92951.6|92901.6|92941.3|92891.3|63
1651693410000|2022-05-04 19:43:30|92945.1|92895.1|92951.6|92901.6|92962.8|92912.8|92940.8|92890.8|69
1651693420000|2022-05-04 19:43:40|92945.8|92895.8|92948.4|92898.4|92948.8|92898.8|92941.2|92891.2|70
1651693430000|2022-05-04 19:43:50|92947.6|92897.6|92940.9|92890.9|92949.6|92899.6|92940.5|92890.5|53
1651693440000|2022-05-04 19:44:00|92940|92890|92920.6|92870.6|92941.5|92891.5|92918.1|92868.1|74
1651693450000|2022-05-04 19:44:10|92920.1|92870.1|92954.8|92904.8|92957.1|92907.1|92920.1|92870.1|72
1651693460000|2022-05-04 19:44:20|92956.2|92906.2|92938.8|92888.8|92956.2|92906.2|92931.7|92881.7|77
1651693470000|2022-05-04 19:44:30|92939.5|92889.5|92924.1|92874.1|92940.8|92890.8|92923.8|92873.8|68
1651693480000|2022-05-04 19:44:40|92923.6|92873.6|92885.7|92835.7|92925.1|92875.1|92882|92832|77
1651693490000|2022-05-04 19:44:50|92885.3|92835.3|92908.8|92858.8|92910.4|92860.4|92875.5|92825.5|76
1651693500000|2022-05-04 19:45:00|92908.6|92858.6|92922.6|92872.6|92926.6|92876.6|92900.2|92850.2|77
1651693510000|2022-05-04 19:45:10|92922.3|92872.3|92922.7|92872.7|92924.6|92874.6|92912.6|92862.6|67
1651693520000|2022-05-04 19:45:20|92922.2|92872.2|92914.4|92864.4|92925.6|92875.6|92910.6|92860.6|69
1651693530000|2022-05-04 19:45:30|92918.1|92868.1|92927.6|92877.6|92931.7|92881.7|92913.9|92863.9|74
1651693540000|2022-05-04 19:45:40|92927.9|92877.9|92921.3|92871.3|92932.2|92882.2|92917.4|92867.4|74
1651693550000|2022-05-04 19:45:50|92920.7|92870.7|92899.8|92849.8|92922.2|92872.2|92899.8|92849.8|70
1651693560000|2022-05-04 19:46:00|92899.4|92849.4|92875.9|92825.9|92900.4|92850.4|92874.5|92824.5|68
1651693570000|2022-05-04 19:46:10|92875.6|92825.6|92886.3|92836.3|92886.9|92836.9|92873.9|92823.9|58
1651693580000|2022-05-04 19:46:20|92886.2|92836.2|92866.6|92816.6|92886.2|92836.2|92864.4|92814.4|73
1651693590000|2022-05-04 19:46:30|92866.8|92816.8|92877.2|92827.2|92877.2|92827.2|92856.8|92806.8|75
1651693600000|2022-05-04 19:46:40|92877.1|92827.1|92877.4|92827.4|92879.6|92829.6|92863.9|92813.9|71
1651693610000|2022-05-04 19:46:50|92876.3|92826.3|92880.8|92830.8|92882.1|92832.1|92862.7|92812.7|72
1651693620000|2022-05-04 19:47:00|92874.5|92824.5|92863.8|92813.8|92874.8|92824.8|92863.6|92813.6|65
1651693630000|2022-05-04 19:47:10|92863.9|92813.9|92851.5|92801.5|92863.9|92813.9|92847.8|92797.8|72
1651693640000|2022-05-04 19:47:20|92851.3|92801.3|92847.2|92797.2|92855.7|92805.7|92843.1|92793.1|68
1651693650000|2022-05-04 19:47:30|92846.9|92796.9|92846.9|92796.9|92847.2|92797.2|92839.6|92789.6|65
1651693660000|2022-05-04 19:47:40|92847|92797|92842.7|92792.7|92859.1|92809.1|92842.7|92792.7|78
1651693670000|2022-05-04 19:47:50|92840.5|92790.5|92844.7|92794.7|92847.2|92797.2|92836|92786|72
1651693680000|2022-05-04 19:48:00|92845.5|92795.5|92855.5|92805.5|92861.8|92811.8|92843.7|92793.7|70
1651693690000|2022-05-04 19:48:10|92854.2|92804.2|92845.4|92795.4|92855.4|92805.4|92839.6|92789.6|75
1651693700000|2022-05-04 19:48:20|92845.7|92795.7|92857.8|92807.8|92873.3|92823.3|92842.2|92792.2|77
1651693710000|2022-05-04 19:48:30|92858.9|92808.9|92856.4|92806.4|92861.3|92811.3|92851.5|92801.5|74
1651693720000|2022-05-04 19:48:40|92856.8|92806.8|92865.7|92815.7|92880|92830|92854.7|92804.7|74
1651693730000|2022-05-04 19:48:50|92865.4|92815.4|92854.8|92804.8|92867.7|92817.7|92848.3|92798.3|71
1651693740000|2022-05-04 19:49:00|92852.4|92802.4|92833.9|92783.9|92860.5|92810.5|92832.3|92782.3|74
1651693750000|2022-05-04 19:49:10|92834.3|92784.3|92804.8|92754.8|92836|92786|92799.9|92749.9|77
1651693760000|2022-05-04 19:49:20|92804.3|92754.3|92840.6|92790.6|92846.7|92796.7|92801|92751|75
1651693770000|2022-05-04 19:49:30|92841.1|92791.1|92843.5|92793.5|92853.7|92803.7|92841.1|92791.1|69
1651693780000|2022-05-04 19:49:40|92843.3|92793.3|92860.7|92810.7|92861|92811|92841.7|92791.7|75
1651693790000|2022-05-04 19:49:50|92860.1|92810.1|92855.5|92805.5|92860.6|92810.6|92846.9|92796.9|72
1651693800000|2022-05-04 19:50:00|92855.3|92805.3|92864.6|92814.6|92873.4|92823.4|92842.4|92792.4|76
1651693810000|2022-05-04 19:50:10|92856.2|92806.2|92860.7|92810.7|92866.7|92816.7|92845.6|92795.6|76
1651693820000|2022-05-04 19:50:20|92859.5|92809.5|92888.5|92838.5|92916.9|92845.7|92851.6|92778|79
1651693830000|2022-05-04 19:50:30|92887.4|92837.4|92882.7|92832.7|92928.8|92839.5|92874.8|92795.9|77
1651693840000|2022-05-04 19:50:40|92879.5|92829.5|92872.5|92822.5|92882.2|92832.2|92866.2|92816.2|69
1651693850000|2022-05-04 19:50:50|92873|92823|92857.3|92807.3|92874.1|92824.1|92855.4|92805.4|64
1651693860000|2022-05-04 19:51:00|92857.6|92807.6|92858.3|92808.3|92906.6|92814|92836.1|92763.9|72
1651693870000|2022-05-04 19:51:10|92853.9|92803.9|92868|92818|92913|92823.6|92853.9|92787.1|72
1651693880000|2022-05-04 19:51:20|92865.8|92815.8|92918.1|92782|92923.2|92825.6|92863.7|92780.2|76
1651693890000|2022-05-04 19:51:30|92915.2|92783.5|92912.5|92777.4|92917.5|92823.2|92853.2|92777.4|79
1651693900000|2022-05-04 19:51:40|92904.9|92777.8|92874.7|92824.7|92928.7|92829.4|92857.6|92767.8|75
1651693910000|2022-05-04 19:51:50|92874.1|92824.1|92910.1|92774|92919.5|92824.8|92859.8|92768.4|74
1651693920000|2022-05-04 19:52:00|92903.3|92774.5|92840.8|92790.8|92903.3|92801.3|92812.3|92751.5|76
1651693930000|2022-05-04 19:52:10|92840.3|92790.3|92817.4|92767.4|92884.8|92793.6|92817.4|92759.2|77
1651693940000|2022-05-04 19:52:20|92819.2|92769.2|92865.8|92815.8|92875|92825|92816.3|92766.3|75
1651693950000|2022-05-04 19:52:30|92863.7|92813.7|92852.1|92802.1|92866.6|92816.6|92852.1|92802.1|67
1651693960000|2022-05-04 19:52:40|92851.7|92801.7|92818.9|92768.9|92852.5|92802.5|92818.3|92768.3|67
1651693970000|2022-05-04 19:52:50|92821|92771|92817.4|92767.4|92821.4|92771.4|92811.8|92761.8|66
1651693980000|2022-05-04 19:53:00|92817.2|92767.2|92815.6|92765.6|92818.8|92768.8|92796.1|92746.1|69
1651693990000|2022-05-04 19:53:10|92816.8|92766.8|92804.7|92754.7|92821|92771|92800.5|92750.5|73
1651694000000|2022-05-04 19:53:20|92805.1|92755.1|92805.4|92755.4|92806.2|92756.2|92797.1|92747.1|77
1651694010000|2022-05-04 19:53:30|92805.7|92755.7|92752.9|92702.9|92817.3|92758.1|92720|92639.3|73
1651694020000|2022-05-04 19:53:40|92754.1|92704.1|92735.9|92685.9|92781.6|92709.2|92717.3|92642.8|78
1651694030000|2022-05-04 19:53:50|92737.7|92687.7|92723.5|92673.5|92771.1|92691.9|92714.8|92644.6|76
1651694040000|2022-05-04 19:54:00|92722.9|92672.9|92692.9|92642.9|92759.2|92681.4|92692.9|92614.8|74
1651694050000|2022-05-04 19:54:10|92701.9|92651.9|92689.7|92639.7|92747|92655.4|92677.9|92587.6|73
1651694060000|2022-05-04 19:54:20|92688.5|92638.5|92712.8|92662.8|92744.3|92667.8|92680.9|92592.5|75
1651694070000|2022-05-04 19:54:30|92712.1|92662.1|92747|92697|92754.7|92704.7|92711.2|92661.2|75
1651694080000|2022-05-04 19:54:40|92793.4|92646.3|92773.2|92723.2|92814|92726.6|92739.4|92628.1|80
1651694090000|2022-05-04 19:54:50|92804.2|92674.7|92798.3|92659.6|92809.4|92723.9|92754.7|92659.1|79
1651694100000|2022-05-04 19:55:00|92800.6|92659.4|92833.6|92703.3|92846.1|92745.3|92753.1|92648.5|80
1651694110000|2022-05-04 19:55:10|92842.2|92700.7|92849.2|92689.3|92875.1|92774.3|92824.3|92675.8|80
1651694120000|2022-05-04 19:55:20|92837.3|92669.8|92806.1|92679.2|92837.3|92719.4|92751.7|92654.2|76
1651694130000|2022-05-04 19:55:30|92806.6|92676.3|92798|92748|92861.4|92749.2|92765.4|92676.3|79
1651694140000|2022-05-04 19:55:40|92796.8|92746.8|92810.2|92681.4|92827.9|92746.8|92771.1|92676.4|78
1651694150000|2022-05-04 19:55:50|92770.4|92720.4|92873|92735.3|92889|92780.2|92761.6|92711.6|79
1651694160000|2022-05-04 19:56:00|92875.6|92730.6|92874.9|92727.5|92889.2|92742.9|92855.5|92722.9|79
1651694170000|2022-05-04 19:56:10|92871.5|92727.6|92860.5|92709.3|92892.2|92759.7|92809.7|92704.5|78
1651694180000|2022-05-04 19:56:20|92847.4|92714.7|92844.3|92706.3|92870.7|92714.7|92838.5|92688.4|78
1651694190000|2022-05-04 19:56:30|92846|92702.3|92808|92758|92860.6|92764.3|92801.6|92702.3|79
1651694200000|2022-05-04 19:56:40|92843.5|92715.6|92846|92718.8|92857.5|92767.1|92801|92708.8|72
1651694210000|2022-05-04 19:56:50|92808.9|92758.9|92857.8|92717.4|92872.6|92785.1|92808.3|92703.8|77
1651694220000|2022-05-04 19:57:00|92847.9|92720.2|92868|92738|92887.9|92785.5|92818.6|92716.2|79
1651694230000|2022-05-04 19:57:10|92867.8|92737.5|92817.6|92767.6|92889.2|92788.6|92813.2|92714.8|78
1651694240000|2022-05-04 19:57:20|92859.6|92729.4|92880.5|92733.7|92881.2|92776.3|92812.5|92716.7|77
1651694250000|2022-05-04 19:57:30|92875.1|92737.6|92850.1|92800.1|92891.5|92801|92843|92731.6|74
1651694260000|2022-05-04 19:57:40|92851.8|92801.8|92878.6|92752.3|92893.1|92801.8|92835.7|92744.5|79
1651694270000|2022-05-04 19:57:50|92879.2|92752.9|92860.8|92810.8|92890.1|92812.8|92834|92736.1|75
1651694280000|2022-05-04 19:58:00|92858.7|92808.7|92867.6|92817.6|92926.2|92833.5|92849.4|92781.3|76
1651694290000|2022-05-04 19:58:10|92865.1|92815.1|92870.9|92820.9|92877.3|92827.3|92860.2|92810.2|69
1651694300000|2022-05-04 19:58:20|92870.2|92820.2|92834.9|92784.9|92880.1|92830.1|92831.5|92781.5|70
1651694310000|2022-05-04 19:58:30|92834.5|92784.5|92847.7|92797.7|92852.8|92802.8|92834.5|92784.5|68
1651694320000|2022-05-04 19:58:40|92847.3|92797.3|92822.2|92772.2|92877.3|92805.1|92814.9|92740.2|74
1651694330000|2022-05-04 19:58:50|92822.6|92772.6|92813|92763|92822.6|92772.6|92808|92758|71
1651694340000|2022-05-04 19:59:00|92813.8|92763.8|92804.7|92754.7|92864|92777.7|92804.7|92736.2|77
1651694350000|2022-05-04 19:59:10|92802.4|92752.4|92797.1|92747.1|92814.2|92764.2|92785.4|92735.4|75
1651694360000|2022-05-04 19:59:20|92801.3|92751.3|92791|92741|92830.4|92757.8|92783.2|92701|69
1651694370000|2022-05-04 19:59:30|92790.6|92740.6|92773.3|92723.3|92795.8|92745.8|92763.7|92713.7|73
1651694380000|2022-05-04 19:59:40|92773.7|92723.7|92752.7|92702.7|92790.5|92740.5|92752.3|92702.3|72
1651694390000|2022-05-04 19:59:50|92753.2|92703.2|92730.3|92680.3|92761.3|92711.3|92730.3|92680.3|76
1651694400000|2022-05-04 20:00:00|92731.3|92681.3|92748.4|92698.4|92795|92703.2|92722.9|92636|75
1651694410000|2022-05-04 20:00:10|92749.7|92699.7|92745.8|92695.8|92784.5|92706|92736.6|92655.6|78
1651694420000|2022-05-04 20:00:20|92746.3|92696.3|92743.7|92693.7|92755.6|92705.6|92731.4|92681.4|70
1651694430000|2022-05-04 20:00:30|92746.5|92696.5|92741.3|92691.3|92751.5|92701.5|92734|92684|56
1651694440000|2022-05-04 20:00:40|92740.1|92690.1|92756.4|92706.4|92757|92707|92735.3|92685.3|50
1651694450000|2022-05-04 20:00:50|92757.7|92707.7|92761.4|92711.4|92768.5|92718.5|92745.6|92695.6|62
1651694460000|2022-05-04 20:01:00|92762.6|92712.6|92771.9|92721.9|92778.8|92728.8|92750.6|92700.6|53
1651694470000|2022-05-04 20:01:10|92771.5|92721.5|92781.5|92731.5|92786.4|92736.4|92767.3|92717.3|54
1651694480000|2022-05-04 20:01:20|92781.9|92731.9|92758.1|92708.1|92781.9|92731.9|92754.2|92704.2|67
1651694490000|2022-05-04 20:01:30|92758.2|92708.2|92734.3|92684.3|92759.5|92709.5|92733.7|92683.7|66
1651694500000|2022-05-04 20:01:40|92732.1|92682.1|92728.9|92678.9|92732.9|92682.9|92723.7|92673.7|73
1651694510000|2022-05-04 20:01:50|92728.1|92678.1|92740.7|92690.7|92740.7|92690.7|92727.5|92677.5|52
1651694520000|2022-05-04 20:02:00|92741.4|92691.4|92747.2|92697.2|92747.2|92697.2|92741.1|92691.1|49
1651694530000|2022-05-04 20:02:10|92747.1|92697.1|92737.7|92687.7|92754.2|92704.2|92736.6|92686.6|65
1651694540000|2022-05-04 20:02:20|92737.6|92687.6|92730.7|92680.7|92739.4|92689.4|92730.7|92680.7|49
1651694550000|2022-05-04 20:02:30|92728.3|92678.3|92704.4|92654.4|92728.7|92678.7|92703.6|92653.6|67
1651694560000|2022-05-04 20:02:40|92704.2|92654.2|92688.3|92638.3|92704.2|92654.2|92683.9|92633.9|73
1651694570000|2022-05-04 20:02:50|92687.8|92637.8|92692.3|92642.3|92695.9|92645.9|92684.5|92634.5|57
1651694580000|2022-05-04 20:03:00|92690.2|92640.2|92706|92656|92712.5|92662.5|92678.8|92628.8|69
1651694590000|2022-05-04 20:03:10|92705.7|92655.7|92699.9|92649.9|92712.1|92662.1|92698|92648|68
1651694600000|2022-05-04 20:03:20|92701.5|92651.5|92692.1|92642.1|92707.1|92657.1|92689|92639|67
1651694610000|2022-05-04 20:03:30|92692|92642|92688.2|92638.2|92694|92644|92677.9|92627.9|55
1651694620000|2022-05-04 20:03:40|92686.2|92636.2|92670.3|92620.3|92688|92638|92668.7|92618.7|63
1651694630000|2022-05-04 20:03:50|92670|92620|92666.5|92616.5|92673.3|92623.3|92664.3|92614.3|67
1651694640000|2022-05-04 20:04:00|92664.8|92614.8|92669.5|92619.5|92669.5|92619.5|92653|92603|74
1651694650000|2022-05-04 20:04:10|92670.7|92620.7|92692.3|92642.3|92701.5|92651.5|92665.5|92615.5|74
1651694660000|2022-05-04 20:04:20|92692.8|92642.8|92696|92646|92698.8|92648.8|92690.5|92640.5|59
1651694670000|2022-05-04 20:04:30|92695.5|92645.5|92708.8|92658.8|92710.1|92660.1|92692.9|92642.9|63
1651694680000|2022-05-04 20:04:40|92708.7|92658.7|92694.5|92644.5|92708.8|92658.8|92691.9|92641.9|62
1651694690000|2022-05-04 20:04:50|92697|92647|92712.4|92662.4|92713.5|92663.5|92695.6|92645.6|72
1651694700000|2022-05-04 20:05:00|92714.2|92664.2|92714.4|92664.4|92726.9|92676.9|92709.3|92659.3|71
1651694710000|2022-05-04 20:05:10|92714.2|92664.2|92708.2|92658.2|92714.2|92664.2|92707.2|92657.2|56
1651694720000|2022-05-04 20:05:20|92708.5|92658.5|92674.1|92624.1|92708.5|92658.5|92674.1|92624.1|76
1651694730000|2022-05-04 20:05:30|92675.3|92625.3|92675.1|92625.1|92681.5|92631.5|92668|92618|62
1651694740000|2022-05-04 20:05:40|92675|92625|92652|92602|92677.2|92627.2|92648.7|92598.7|67
1651694750000|2022-05-04 20:05:50|92651.2|92601.2|92638.3|92588.3|92657.7|92607.7|92638.3|92588.3|70
1651694760000|2022-05-04 20:06:00|92639.3|92589.3|92643.6|92593.6|92647.9|92597.9|92634.7|92584.7|73
1651694770000|2022-05-04 20:06:10|92644.6|92594.6|92643.1|92593.1|92647.1|92597.1|92633.1|92583.1|71
1651694780000|2022-05-04 20:06:20|92642.8|92592.8|92647.4|92597.4|92651|92601|92639.7|92589.7|64
1651694790000|2022-05-04 20:06:30|92647.8|92597.8|92657.7|92607.7|92657.7|92607.7|92646.3|92596.3|58
1651694800000|2022-05-04 20:06:40|92657.3|92607.3|92674.7|92624.7|92709.4|92626.2|92657.3|92581|62
1651694810000|2022-05-04 20:06:50|92673.8|92623.8|92653|92603|92674|92624|92650.4|92600.4|49
1651694820000|2022-05-04 20:07:00|92652.8|92602.8|92656.8|92606.8|92656.8|92606.8|92650.5|92600.5|56
1651694830000|2022-05-04 20:07:10|92657|92607|92643.3|92593.3|92691.5|92608.5|92640.1|92563.2|54
1651694840000|2022-05-04 20:07:20|92643.1|92593.1|92630.1|92580.1|92650.8|92600.8|92626.6|92576.6|67
1651694850000|2022-05-04 20:07:30|92629.7|92579.7|92624.6|92574.6|92629.7|92579.7|92609.3|92559.3|71
1651694860000|2022-05-04 20:07:40|92625.9|92575.9|92613.9|92563.9|92625.9|92575.9|92606.5|92556.5|71
1651694870000|2022-05-04 20:07:50|92612.3|92562.3|92607.8|92557.8|92613.8|92563.8|92607.2|92557.2|60
1651694880000|2022-05-04 20:08:00|92609.3|92559.3|92621.9|92571.9|92623.6|92573.6|92608.7|92558.7|65
1651694890000|2022-05-04 20:08:10|92615.7|92565.7|92620.7|92570.7|92626.7|92576.7|92615.7|92565.7|55
1651694900000|2022-05-04 20:08:20|92620.5|92570.5|92611.7|92561.7|92621.2|92571.2|92611.7|92561.7|43
1651694910000|2022-05-04 20:08:30|92612|92562|92610.1|92560.1|92613.7|92563.7|92602.5|92552.5|48
1651694920000|2022-05-04 20:08:40|92610|92560|92612.6|92562.6|92614.9|92564.9|92603|92553|37
1651694930000|2022-05-04 20:08:50|92607.7|92557.7|92596.7|92546.7|92607.9|92557.9|92594.1|92544.1|66
1651694940000|2022-05-04 20:09:00|92595.6|92545.6|92625.6|92575.6|92628.7|92578.7|92591.3|92541.3|56
1651694950000|2022-05-04 20:09:10|92625.1|92575.1|92629.1|92579.1|92630.3|92580.3|92625|92575|54
1651694960000|2022-05-04 20:09:20|92629.9|92579.9|92613|92563|92631.1|92581.1|92613|92563|63
1651694970000|2022-05-04 20:09:30|92613.5|92563.5|92605.1|92555.1|92618.8|92568.8|92604.7|92554.7|66
1651694980000|2022-05-04 20:09:40|92606.2|92556.2|92604.7|92554.7|92609|92559|92601.2|92551.2|51
1651694990000|2022-05-04 20:09:50|92604.9|92554.9|92601.7|92551.7|92605.5|92555.5|92598.8|92548.8|61
1651695000000|2022-05-04 20:10:00|92601.6|92551.6|92611.6|92561.6|92612.1|92562.1|92600.1|92550.1|51
1651695010000|2022-05-04 20:10:10|92611.5|92561.5|92606.6|92556.6|92613.4|92563.4|92605.2|92555.2|48
1651695020000|2022-05-04 20:10:20|92607.4|92557.4|92609.1|92559.1|92610.9|92560.9|92604.4|92554.4|56
1651695030000|2022-05-04 20:10:30|92608.8|92558.8|92616.5|92566.5|92618.3|92568.3|92608.8|92558.8|43
1651695040000|2022-05-04 20:10:40|92616.7|92566.7|92617.1|92567.1|92617.4|92567.4|92615.6|92565.6|31
1651695050000|2022-05-04 20:10:50|92617|92567|92617.5|92567.5|92618.4|92568.4|92616|92566|41
1651695060000|2022-05-04 20:11:00|92617.7|92567.7|92606|92556|92620.7|92570.7|92606|92556|54
1651695070000|2022-05-04 20:11:10|92607.9|92557.9|92587.7|92537.7|92612.8|92562.8|92587.7|92537.7|72
1651695080000|2022-05-04 20:11:20|92585.9|92535.9|92593.2|92543.2|92595.5|92545.5|92584.7|92534.7|65
1651695090000|2022-05-04 20:11:30|92593.4|92543.4|92591.6|92541.6|92601.7|92551.7|92591.5|92541.5|67
1651695100000|2022-05-04 20:11:40|92591.5|92541.5|92587.9|92537.9|92594.5|92544.5|92587.3|92537.3|62
1651695110000|2022-05-04 20:11:50|92587.6|92537.6|92583.9|92533.9|92588.2|92538.2|92583|92533|60
1651695120000|2022-05-04 20:12:00|92582.4|92532.4|92584.4|92534.4|92592.1|92542.1|92581.6|92531.6|63
1651695130000|2022-05-04 20:12:10|92583.6|92533.6|92584.6|92534.6|92585.9|92535.9|92583.4|92533.4|25
1651695140000|2022-05-04 20:12:20|92584.4|92534.4|92583.9|92533.9|92584.7|92534.7|92582.9|92532.9|34
1651695150000|2022-05-04 20:12:30|92584|92534|92624.6|92574.6|92624.6|92574.6|92582|92532|48
1651695160000|2022-05-04 20:12:40|92633.9|92583.9|92633.3|92583.3|92681.2|92593.2|92625.6|92553.7|73
1651695170000|2022-05-04 20:12:50|92633.2|92583.2|92621.1|92571.1|92634.7|92584.7|92620.5|92570.5|59
1651695180000|2022-05-04 20:13:00|92620.5|92570.5|92599.2|92549.2|92622.6|92572.6|92594.9|92544.9|71
1651695190000|2022-05-04 20:13:10|92597.5|92547.5|92595.1|92545.1|92599.1|92549.1|92594.1|92544.1|64
1651695200000|2022-05-04 20:13:20|92594.3|92544.3|92589.4|92539.4|92598.2|92548.2|92586.1|92536.1|68
1651695210000|2022-05-04 20:13:30|92589.2|92539.2|92582.4|92532.4|92590|92540|92580.1|92530.1|62
1651695220000|2022-05-04 20:13:40|92580.4|92530.4|92586.7|92536.7|92587|92537|92580.4|92530.4|46
1651695230000|2022-05-04 20:13:50|92586.9|92536.9|92618.3|92568.3|92620.2|92570.2|92585.7|92535.7|63
1651695240000|2022-05-04 20:14:00|92619.6|92569.6|92625|92575|92629.4|92579.4|92615.6|92565.6|66
1651695250000|2022-05-04 20:14:10|92625.1|92575.1|92605.1|92555.1|92628.1|92578.1|92604.3|92554.3|61
1651695260000|2022-05-04 20:14:20|92604.1|92554.1|92603.7|92553.7|92610.5|92560.5|92602.5|92552.5|59
1651695270000|2022-05-04 20:14:30|92603.9|92553.9|92594.6|92544.6|92614.5|92564.5|92591.1|92541.1|54
1651695280000|2022-05-04 20:14:40|92594.5|92544.5|92604.9|92554.9|92617.3|92567.3|92594.5|92544.5|69
1651695290000|2022-05-04 20:14:50|92605.2|92555.2|92600.8|92550.8|92616.6|92566.6|92600.8|92550.8|70
1651695300000|2022-05-04 20:15:00|92604.1|92554.1|92624.2|92574.2|92624.2|92574.2|92603.7|92553.7|73
1651695310000|2022-05-04 20:15:10|92629.9|92579.9|92638.2|92588.2|92648.5|92598.5|92629.9|92579.9|58
1651695320000|2022-05-04 20:15:20|92637.3|92587.3|92635|92585|92639.3|92589.3|92630.7|92580.7|53
1651695330000|2022-05-04 20:15:30|92636.9|92586.9|92643.5|92593.5|92643.9|92593.9|92635.1|92585.1|33
1651695340000|2022-05-04 20:15:40|92641.3|92591.3|92680.3|92630.3|92688.7|92638.7|92632.8|92582.8|50
1651695350000|2022-05-04 20:15:50|92679.9|92629.9|92668.2|92618.2|92682.2|92632.2|92667.9|92617.9|51
1651695360000|2022-05-04 20:16:00|92668.5|92618.5|92659.6|92609.6|92669.4|92619.4|92650.1|92600.1|41
1651695370000|2022-05-04 20:16:10|92659.9|92609.9|92650.7|92600.7|92671.7|92621.7|92649.9|92599.9|54
1651695380000|2022-05-04 20:16:20|92651.4|92601.4|92658.5|92608.5|92670.3|92620.3|92651.2|92601.2|56
1651695390000|2022-05-04 20:16:30|92658.4|92608.4|92634.3|92584.3|92658.4|92608.4|92624.7|92574.7|73
1651695400000|2022-05-04 20:16:40|92634.7|92584.7|92638.5|92588.5|92638.9|92588.9|92615.1|92565.1|68
1651695410000|2022-05-04 20:16:50|92638.6|92588.6|92623.8|92573.8|92646.2|92596.2|92621.9|92571.9|65
1651695420000|2022-05-04 20:17:00|92623.5|92573.5|92622.8|92572.8|92623.8|92573.8|92621|92571|33
1651695430000|2022-05-04 20:17:10|92622.9|92572.9|92619.1|92569.1|92623.9|92573.9|92616.8|92566.8|36
1651695440000|2022-05-04 20:17:20|92619.2|92569.2|92618.9|92568.9|92620.4|92570.4|92616.6|92566.6|33
1651695450000|2022-05-04 20:17:30|92619.3|92569.3|92644|92594|92644.7|92594.7|92617.4|92567.4|55
1651695460000|2022-05-04 20:17:40|92642.8|92592.8|92645.8|92595.8|92651|92601|92640.3|92590.3|43
1651695470000|2022-05-04 20:17:50|92646|92596|92647.1|92597.1|92647.1|92597.1|92641.5|92591.5|43
1651695480000|2022-05-04 20:18:00|92646.9|92596.9|92644.2|92594.2|92650.3|92600.3|92643.3|92593.3|41
1651695490000|2022-05-04 20:18:10|92644|92594|92631.7|92581.7|92644|92594|92626.3|92576.3|66
1651695500000|2022-05-04 20:18:20|92631.8|92581.8|92628.6|92578.6|92633.4|92583.4|92628.6|92578.6|37
1651695510000|2022-05-04 20:18:30|92628.4|92578.4|92636.3|92586.3|92638.9|92588.9|92628.4|92578.4|46
1651695520000|2022-05-04 20:18:40|92636|92586|92643|92593|92645.1|92595.1|92636|92586|46
1651695530000|2022-05-04 20:18:50|92644.4|92594.4|92652.3|92602.3|92652.7|92602.7|92643.8|92593.8|40
1651695540000|2022-05-04 20:19:00|92651.4|92601.4|92654.4|92604.4|92657.9|92607.9|92650.1|92600.1|49
1651695550000|2022-05-04 20:19:10|92657.8|92607.8|92653.7|92603.7|92657.8|92607.8|92652.9|92602.9|19
1651695560000|2022-05-04 20:19:20|92655.1|92605.1|92648.7|92598.7|92655.1|92605.1|92642.9|92592.9|47
1651695570000|2022-05-04 20:19:30|92648.6|92598.6|92647.2|92597.2|92649.3|92599.3|92647.2|92597.2|29
1651695580000|2022-05-04 20:19:40|92646.6|92596.6|92632.4|92582.4|92647|92597|92631.7|92581.7|45
1651695590000|2022-05-04 20:19:50|92633.1|92583.1|92637.5|92587.5|92639.3|92589.3|92632.9|92582.9|35
1651695600000|2022-05-04 20:20:00|92636.8|92586.8|92633.5|92583.5|92638|92588|92630.9|92580.9|42
1651695610000|2022-05-04 20:20:10|92633.2|92583.2|92642.1|92592.1|92643.6|92593.6|92628.6|92578.6|55
1651695620000|2022-05-04 20:20:20|92642.3|92592.3|92636.3|92586.3|92645.7|92595.7|92631.3|92581.3|52
1651695630000|2022-05-04 20:20:30|92636.2|92586.2|92643.1|92593.1|92645.9|92595.9|92636.2|92586.2|41
1651695640000|2022-05-04 20:20:40|92643.3|92593.3|92630|92580|92645.3|92595.3|92629.7|92579.7|44
1651695650000|2022-05-04 20:20:50|92630.5|92580.5|92629.9|92579.9|92631.4|92581.4|92627|92577|35
1651695660000|2022-05-04 20:21:00|92630|92580|92632|92582|92632.2|92582.2|92629.6|92579.6|21
1651695670000|2022-05-04 20:21:10|92631.9|92581.9|92631.6|92581.6|92632.9|92582.9|92629.2|92579.2|32
1651695680000|2022-05-04 20:21:20|92631.7|92581.7|92630.5|92580.5|92632.4|92582.4|92629|92579|18
1651695690000|2022-05-04 20:21:30|92630.8|92580.8|92631.1|92581.1|92631.7|92581.7|92630.1|92580.1|20
1651695700000|2022-05-04 20:21:40|92633.8|92583.8|92637.7|92587.7|92637.9|92587.9|92632.7|92582.7|39
1651695710000|2022-05-04 20:21:50|92637.6|92587.6|92640.9|92590.9|92641.1|92591.1|92636.2|92586.2|32
1651695720000|2022-05-04 20:22:00|92640.7|92590.7|92639.6|92589.6|92641.6|92591.6|92637.1|92587.1|35
1651695730000|2022-05-04 20:22:10|92638.8|92588.8|92642.6|92592.6|92642.6|92592.6|92626.2|92576.2|55
1651695740000|2022-05-04 20:22:20|92641.6|92591.6|92641.9|92591.9|92643.1|92593.1|92638.4|92588.4|32
1651695750000|2022-05-04 20:22:30|92643|92593|92642|92592|92647|92597|92639.1|92589.1|40
1651695760000|2022-05-04 20:22:40|92641.2|92591.2|92642.8|92592.8|92643.5|92593.5|92640.4|92590.4|33
1651695770000|2022-05-04 20:22:50|92643|92593|92639.3|92589.3|92643.5|92593.5|92638.3|92588.3|27
1651695780000|2022-05-04 20:23:00|92639.2|92589.2|92648.8|92598.8|92650.6|92600.6|92638.9|92588.9|47
1651695790000|2022-05-04 20:23:10|92647.5|92597.5|92652.9|92602.9|92656|92606|92647.5|92597.5|39
1651695800000|2022-05-04 20:23:20|92652.8|92602.8|92667.3|92617.3|92669|92619|92652.7|92602.7|61
1651695810000|2022-05-04 20:23:30|92667.6|92617.6|92687.9|92637.9|92687.9|92637.9|92667.5|92617.5|52
1651695820000|2022-05-04 20:23:40|92688.5|92638.5|92706.1|92656.1|92707.9|92657.9|92688.5|92638.5|62
1651695830000|2022-05-04 20:23:50|92706.5|92656.5|92720.7|92670.7|92720.7|92670.7|92706.5|92656.5|58
1651695840000|2022-05-04 20:24:00|92720.3|92670.3|92724.4|92674.4|92725.3|92675.3|92718.7|92668.7|54
1651695850000|2022-05-04 20:24:10|92723.6|92673.6|92719.9|92669.9|92725.9|92675.9|92719.1|92669.1|31
1651695860000|2022-05-04 20:24:20|92719.5|92669.5|92726.1|92676.1|92726.1|92676.1|92718.5|92668.5|45
1651695870000|2022-05-04 20:24:30|92726.3|92676.3|92733.4|92683.4|92739.1|92689.1|92726.3|92676.3|49
1651695880000|2022-05-04 20:24:40|92732.2|92682.2|92734|92684|92735|92685|92732.2|92682.2|27
1651695890000|2022-05-04 20:24:50|92734.3|92684.3|92734.6|92684.6|92735.1|92685.1|92731.5|92681.5|30
1651695900000|2022-05-04 20:25:00|92735|92685|92734.4|92684.4|92737.6|92687.6|92732.9|92682.9|43
1651695910000|2022-05-04 20:25:10|92733.8|92683.8|92731.2|92681.2|92739|92689|92731.2|92681.2|48
1651695920000|2022-05-04 20:25:20|92732|92682|92720.3|92670.3|92740.8|92690.8|92719.5|92669.5|74
1651695930000|2022-05-04 20:25:30|92719.2|92669.2|92706.6|92656.6|92719.2|92669.2|92696|92646|66
1651695940000|2022-05-04 20:25:40|92706.2|92656.2|92696.8|92646.8|92707.3|92657.3|92696.8|92646.8|47
1651695950000|2022-05-04 20:25:50|92697.6|92647.6|92693.6|92643.6|92703.2|92653.2|92685.4|92635.4|68
1651695960000|2022-05-04 20:26:00|92693.1|92643.1|92692.5|92642.5|92694.9|92644.9|92691.2|92641.2|46
1651695970000|2022-05-04 20:26:10|92692.8|92642.8|92697.1|92647.1|92697.1|92647.1|92686.8|92636.8|60
1651695980000|2022-05-04 20:26:20|92696.9|92646.9|92698.2|92648.2|92700.3|92650.3|92694.4|92644.4|37
1651695990000|2022-05-04 20:26:30|92698.6|92648.6|92694.9|92644.9|92698.6|92648.6|92694.2|92644.2|27
1651696000000|2022-05-04 20:26:40|92697|92647|92726|92676|92726.4|92676.4|92697|92647|48
1651696010000|2022-05-04 20:26:50|92726.4|92676.4|92723.4|92673.4|92727.6|92677.6|92723.1|92673.1|34
1651696020000|2022-05-04 20:27:00|92722.9|92672.9|92719|92669|92723.4|92673.4|92718.1|92668.1|29
1651696030000|2022-05-04 20:27:10|92719.1|92669.1|92718.2|92668.2|92719.1|92669.1|92715.5|92665.5|34
1651696040000|2022-05-04 20:27:20|92717.6|92667.6|92716.2|92666.2|92718.2|92668.2|92716.2|92666.2|30
1651696050000|2022-05-04 20:27:30|92716.5|92666.5|92723|92673|92723.9|92673.9|92716.3|92666.3|26
1651696060000|2022-05-04 20:27:40|92723.2|92673.2|92726.7|92676.7|92728.2|92678.2|92723.2|92673.2|27
1651696070000|2022-05-04 20:27:50|92727.6|92677.6|92727|92677|92727.7|92677.7|92724.4|92674.4|21
1651696080000|2022-05-04 20:28:00|92726.5|92676.5|92723.4|92673.4|92726.6|92676.6|92715.9|92665.9|41
1651696090000|2022-05-04 20:28:10|92723.3|92673.3|92723.6|92673.6|92727.6|92677.6|92722.7|92672.7|40
1651696100000|2022-05-04 20:28:20|92723.4|92673.4|92724.9|92674.9|92726.2|92676.2|92723.4|92673.4|22
1651696110000|2022-05-04 20:28:30|92724.6|92674.6|92719.7|92669.7|92724.8|92674.8|92719|92669|27
1651696120000|2022-05-04 20:28:40|92718.5|92668.5|92720.8|92670.8|92722.2|92672.2|92714.5|92664.5|42
1651696130000|2022-05-04 20:28:50|92719.6|92669.6|92720.6|92670.6|92721.8|92671.8|92717.6|92667.6|33
1651696140000|2022-05-04 20:29:00|92720.5|92670.5|92706.2|92656.2|92721.5|92671.5|92703.6|92653.6|39
1651696150000|2022-05-04 20:29:10|92704.1|92654.1|92694|92644|92705|92655|92692.3|92642.3|48
1651696160000|2022-05-04 20:29:20|92694.1|92644.1|92683.5|92633.5|92694.1|92644.1|92682.7|92632.7|39
1651696170000|2022-05-04 20:29:30|92683.3|92633.3|92683.2|92633.2|92692.2|92642.2|92681.7|92631.7|35
1651696180000|2022-05-04 20:29:40|92682.5|92632.5|92680.4|92630.4|92682.9|92632.9|92677.7|92627.7|40
1651696190000|2022-05-04 20:29:50|92680.5|92630.5|92679.5|92629.5|92681.3|92631.3|92676.9|92626.9|38
1651696200000|2022-05-04 20:30:00|92679.2|92629.2|92695.4|92541|92743.9|92639|92672.8|92524.3|76
1651696210000|2022-05-04 20:30:10|92695.3|92538|92683.6|92558.4|92726.2|92597|92645.8|92525.8|60
1651696220000|2022-05-04 20:30:20|92645.7|92595.7|92647.3|92597.3|92707.3|92598.3|92645.7|92549.3|54
1651696230000|2022-05-04 20:30:30|92647.2|92597.2|92703.7|92562.9|92727.5|92600.7|92643.3|92539.3|60
1651696240000|2022-05-04 20:30:40|92704.5|92562.3|92692.4|92553.5|92731.7|92564.1|92686.4|92529.6|67
1651696250000|2022-05-04 20:30:50|92692.5|92553.7|92692.8|92553.7|92717.2|92558.7|92684.1|92547.7|77
1651696260000|2022-05-04 20:31:00|92692.2|92553.1|92707|92555.7|92721.5|92559.7|92681.2|92526.3|66
1651696270000|2022-05-04 20:31:10|92701.4|92556.5|92692.9|92556.6|92720.9|92598.2|92647.6|92543.1|64
1651696280000|2022-05-04 20:31:20|92693.2|92558.2|92696.1|92562.9|92715.5|92598.3|92648.3|92543.9|72
1651696290000|2022-05-04 20:31:30|92696|92562.1|92670.8|92545.8|92713.6|92603.4|92630.3|92525.5|60
1651696300000|2022-05-04 20:31:40|92678.1|92539.5|92697.4|92528.3|92713.5|92547.1|92671.8|92519.6|71
1651696310000|2022-05-04 20:31:50|92682.4|92533.7|92631.4|92581.4|92688.1|92583.2|92628.1|92533.7|73
1651696320000|2022-05-04 20:32:00|92631.5|92581.5|92624|92574|92684.6|92586.3|92623.2|92533.5|72
1651696330000|2022-05-04 20:32:10|92624.1|92574.1|92706.6|92538.9|92717.5|92590.8|92611.1|92528.9|64
1651696340000|2022-05-04 20:32:20|92697.1|92544.2|92690.7|92557.5|92719.2|92562|92683.3|92539.9|71
1651696350000|2022-05-04 20:32:30|92696.5|92553|92691.9|92563|92720.7|92564|92686.5|92550.4|63
1651696360000|2022-05-04 20:32:40|92690.6|92564.2|92703.3|92558.9|92723.2|92602.8|92652.8|92548.3|63
1651696370000|2022-05-04 20:32:50|92702.3|92560|92728.5|92568.8|92738.5|92568.8|92696.7|92547.1|72
1651696380000|2022-05-04 20:33:00|92729.5|92568.2|92632|92582|92746.4|92619.7|92625.1|92543.8|75
1651696390000|2022-05-04 20:33:10|92630.7|92580.7|92597.5|92547.5|92648.8|92581.3|92590.4|92508.2|66
1651696400000|2022-05-04 20:33:20|92601|92551|92636.7|92504|92649.4|92553.9|92571.7|92490.8|53
1651696410000|2022-05-04 20:33:30|92637.8|92501.4|92664.1|92521.1|92762.4|92562.4|92615|92475.6|79
1651696420000|2022-05-04 20:33:40|92654.8|92503.1|92670.8|92470.8|92723.1|92523.1|92626.2|92443.1|73
1651696430000|2022-05-04 20:33:50|92654.1|92466.7|92682.5|92482.5|92689.7|92493.9|92626.7|92461.1|79
1651696440000|2022-05-04 20:34:00|92683.6|92483.6|92644.8|92477.4|92699.4|92502.6|92630.2|92466.6|74
1651696450000|2022-05-04 20:34:10|92643.4|92476.7|92638.4|92476.8|92704.3|92504.3|92609|92464.4|77
1651696460000|2022-05-04 20:34:20|92635.5|92476|92652.8|92473.2|92652.8|92477.5|92623.9|92464.8|61
1651696470000|2022-05-04 20:34:30|92626.6|92470.9|92636.3|92469|92660.6|92479.3|92620.6|92467.5|49
1651696480000|2022-05-04 20:34:40|92645.1|92472.6|92617.3|92472.5|92645.1|92478.9|92602.9|92470.2|35
1651696490000|2022-05-04 20:34:50|92612|92474.5|92609.7|92478.9|92618.4|92515.9|92561.8|92474.4|18
1651696500000|2022-05-04 20:35:00|92651.8|92491.9|92694.4|92508.6|92716|92519.9|92651.8|92491.9|72
1651696510000|2022-05-04 20:35:10|92695.2|92509.7|92723.3|92523.3|92749.3|92549.3|92695.2|92507.8|69
1651696520000|2022-05-04 20:35:20|92687|92498|92659.7|92484.9|92726|92526|92644.6|92480|75
1651696530000|2022-05-04 20:35:30|92662.7|92486.8|92661.1|92482.4|92690.7|92494.2|92629.2|92478.5|68
1651696540000|2022-05-04 20:35:40|92679.3|92480.2|92636.8|92477.1|92679.3|92484.1|92621.4|92472.2|20
1651696550000|2022-05-04 20:35:50|92647.2|92479.1|92650.8|92480.4|92650.8|92484.5|92631.6|92476.8|6
1651696560000|2022-05-04 20:36:00|92642.3|92485.9|92570.5|92520.5|92670.6|92520.5|92568.4|92478.2|26
1651696570000|2022-05-04 20:36:10|92610.6|92482|92608.9|92476|92637.5|92525.3|92566|92472.2|19
1651696580000|2022-05-04 20:36:20|92612.5|92475.5|92642.1|92473.9|92642.1|92515.3|92561.9|92473.9|10
1651696590000|2022-05-04 20:36:30|92598.9|92467.4|92628.4|92470.1|92651.1|92519.6|92566.8|92463|18
1651696600000|2022-05-04 20:36:40|92625.9|92474.5|92616.3|92479.9|92625.9|92482.1|92604.4|92472.3|27
1651696610000|2022-05-04 20:36:50|92616.5|92480|92626.4|92482.3|92631.8|92482.3|92616.5|92475.9|20
1651696620000|2022-05-04 20:37:00|92633.8|92476.3|92622.8|92483.4|92633.8|92483.4|92617.9|92476.3|11
1651696630000|2022-05-04 20:37:10|92631.6|92477.1|92639.8|92477.1|92641.7|92483.3|92627|92474.5|15
1651696640000|2022-05-04 20:37:20|92630.7|92475.8|92616.4|92475.7|92630.7|92516.4|92566.4|92470.1|37
1651696650000|2022-05-04 20:37:30|92616.5|92475.8|92615.1|92474.5|92627.6|92480.8|92608.3|92471.6|32
1651696660000|2022-05-04 20:37:40|92620.8|92474.7|92621.8|92476.9|92625.3|92479.4|92614.4|92473.3|23
1651696670000|2022-05-04 20:37:50|92609.6|92478.9|92621.5|92482.9|92622.4|92483.1|92608.9|92475|19
1651696680000|2022-05-04 20:38:00|92624.1|92482.6|92621|92470.3|92636.3|92485.5|92608|92470.3|32
1651696690000|2022-05-04 20:38:10|92624.3|92469.2|92609.3|92463.9|92626.9|92473.2|92601.1|92463.9|24
1651696700000|2022-05-04 20:38:20|92604.6|92465.9|92619.5|92459|92619.5|92466.5|92604.6|92458.6|9
1651696710000|2022-05-04 20:38:30|92613.3|92462.9|92596.3|92457.7|92622.1|92465|92596.3|92454.6|21
1651696720000|2022-05-04 20:38:40|92595.8|92459.8|92596.8|92459.8|92603.9|92461.2|92590.1|92455.9|13
1651696730000|2022-05-04 20:38:50|92609.9|92452.2|92615.9|92462.4|92617.5|92470.8|92589.2|92452.2|26
1651696740000|2022-05-04 20:39:00|92617|92460.9|92555|92505|92619.3|92505|92555|92458.2|6
1651696750000|2022-05-04 20:39:10|92603.6|92468|92610.4|92446.7|92625.2|92498.7|92548.7|92437.7|30
1651696760000|2022-05-04 20:39:20|92604.5|92450.9|92618.3|92437.4|92618.3|92457.6|92582.5|92437.4|33
1651696770000|2022-05-04 20:39:30|92616.9|92441.8|92586.1|92445.8|92616.9|92446|92576.8|92435.4|21
1651696780000|2022-05-04 20:39:40|92589.5|92444.1|92582.8|92447.2|92589.7|92447.2|92578.8|92439.7|9
1651696790000|2022-05-04 20:39:50|92583.6|92446.2|92608.3|92436.1|92608.3|92486.5|92535.3|92436.1|18
1651696800000|2022-05-04 20:40:00|92616.2|92430.5|92591.6|92429.7|92616.2|92489.2|92531.9|92425.3|41
1651696810000|2022-05-04 20:40:10|92589.8|92432.4|92612.7|92461.6|92646.7|92501.7|92531.6|92416.3|63
1651696820000|2022-05-04 20:40:20|92612.8|92461.5|92597|92461.8|92652.3|92467.9|92584.2|92443.3|78
1651696830000|2022-05-04 20:40:30|92598.3|92460.4|92654.8|92462.2|92654.8|92468.8|92582.6|92445.5|74
1651696840000|2022-05-04 20:40:40|92681.9|92481.9|92684|92488|92701|92501|92665.3|92475|71
1651696850000|2022-05-04 20:40:50|92683.4|92489.5|92687.7|92487.7|92749.8|92549.8|92683.4|92487.7|74
1651696860000|2022-05-04 20:41:00|92683.7|92483.7|92667.3|92467.3|92692.3|92492.3|92614.6|92434.9|77
1651696870000|2022-05-04 20:41:10|92640.7|92455.1|92611.3|92449.5|92655.7|92456.5|92580|92429.6|79
1651696880000|2022-05-04 20:41:20|92610.7|92449|92625.9|92463.7|92672.5|92509.9|92558|92439.8|75
1651696890000|2022-05-04 20:41:30|92635.2|92460.1|92636.2|92452.2|92659.9|92479.5|92606.4|92450.7|77
1651696900000|2022-05-04 20:41:40|92610.5|92453|92603.8|92457.3|92652.6|92499.6|92544.8|92446.6|71
1651696910000|2022-05-04 20:41:50|92601.4|92457.4|92587.8|92462.3|92605.3|92502|92546.9|92454.3|41
1651696920000|2022-05-04 20:42:00|92587.9|92462.5|92550.4|92500.4|92595.2|92502.2|92550.4|92462.5|6
1651696930000|2022-05-04 20:42:10|92595.7|92457.1|92638.4|92473.7|92668.9|92489.2|92588.3|92456.8|54
1651696940000|2022-05-04 20:42:20|92634.8|92471.4|92651.8|92468.6|92659.2|92488|92594.3|92452.3|77
1651696950000|2022-05-04 20:42:30|92630.3|92479|92635.2|92466.5|92650.1|92482|92594.8|92444.6|69
1651696960000|2022-05-04 20:42:40|92614.9|92461.8|92556.3|92506.3|92670.1|92506.3|92556.2|92453.9|58
1651696970000|2022-05-04 20:42:50|92556|92506|92552.8|92502.8|92599|92508.2|92552.8|92467.4|17
1651696980000|2022-05-04 20:43:00|92552.9|92502.9|92598.3|92472|92669.6|92511.5|92549.6|92459.3|73
1651696990000|2022-05-04 20:43:10|92645.7|92487|92640.4|92466.6|92675.9|92487.1|92592.3|92457.3|78
1651697000000|2022-05-04 20:43:20|92622.2|92468.1|92623.9|92471.3|92676.1|92511.1|92558.7|92460.1|78
1651697010000|2022-05-04 20:43:30|92628.5|92466.8|92631.9|92466.4|92670|92497.4|92603.4|92459.8|75
1651697020000|2022-05-04 20:43:40|92633.5|92471.4|92638.7|92469.2|92679|92517|92566.7|92463.1|78
1651697030000|2022-05-04 20:43:50|92641.7|92474.5|92640.5|92486.3|92675.8|92517.6|92567.6|92464.1|77
1651697040000|2022-05-04 20:44:00|92633.4|92471.5|92644.8|92479.4|92667.7|92490.9|92601.1|92464.5|77
1651697050000|2022-05-04 20:44:10|92657.6|92477.4|92630|92473.3|92673.4|92496.2|92613.2|92464.2|75
1651697060000|2022-05-04 20:44:20|92620.7|92475.1|92641.5|92490.7|92684.4|92520.7|92565.2|92463.2|76
1651697070000|2022-05-04 20:44:30|92660.1|92471.6|92637.1|92472.7|92687.2|92501.7|92608.4|92461.1|79
1651697080000|2022-05-04 20:44:40|92630.7|92474.4|92613.2|92472.8|92684.6|92497.5|92604.8|92465.6|77
1651697090000|2022-05-04 20:44:50|92616.9|92470.2|92661.6|92477.7|92679.7|92523.9|92573.9|92464.2|76
1651697100000|2022-05-04 20:45:00|92653.6|92475|92754.2|92554.2|92754.2|92554.2|92636.9|92459.5|76
1651697110000|2022-05-04 20:45:10|92751.9|92551.9|92755.7|92555.7|92810.3|92610.3|92729.3|92529.3|75
1651697120000|2022-05-04 20:45:20|92754.7|92554.7|92689.2|92489.2|92810.8|92610.8|92629.4|92468|76
1651697130000|2022-05-04 20:45:30|92688.8|92488.8|92703.1|92503.1|92707.4|92507.4|92659.2|92472|70
1651697140000|2022-05-04 20:45:40|92706.8|92506.8|92689.1|92489.1|92706.8|92506.8|92643.7|92467.8|73
1651697150000|2022-05-04 20:45:50|92698.3|92498.3|92671.1|92471.1|92701.6|92501.6|92638.4|92471.1|74
1651697160000|2022-05-04 20:46:00|92671.7|92471.7|92690.7|92490.7|92710.9|92510.9|92654.6|92470.5|73
1651697170000|2022-05-04 20:46:10|92693.2|92493.2|92680.9|92480.9|92713.2|92513.2|92674.5|92474.5|73
1651697180000|2022-05-04 20:46:20|92675.4|92475.4|92687.6|92487.6|92703.5|92503.5|92670.2|92471.8|72
1651697190000|2022-05-04 20:46:30|92681.2|92481.2|92690.2|92490.2|92712.1|92512.1|92658|92477.3|69
1651697200000|2022-05-04 20:46:40|92687.9|92487.9|92681.6|92481.6|92704.2|92504.2|92671.2|92476.7|71
1651697210000|2022-05-04 20:46:50|92682|92482|92685.4|92485.4|92703.2|92503.2|92661.7|92474.8|66
1651697220000|2022-05-04 20:47:00|92690.9|92490.9|92661.9|92488.7|92716.3|92516.3|92653.4|92471.3|72
1651697230000|2022-05-04 20:47:10|92663.8|92488.2|92669.3|92481.2|92704.3|92505.6|92655|92476.4|55
1651697240000|2022-05-04 20:47:20|92653.2|92490.9|92657.1|92478.6|92669.6|92490.9|92647.8|92469.6|6
1651697250000|2022-05-04 20:47:30|92667.5|92467.5|92637.7|92493.1|92667.5|92497.8|92627.2|92467.3|12
1651697260000|2022-05-04 20:47:40|92633.5|92497.4|92634.8|92499.1|92650.1|92541.2|92589.5|92490.6|22
1651697270000|2022-05-04 20:47:50|92627.9|92502.8|92588.6|92538.6|92634.3|92539.3|92588.6|92495.5|12
1651697280000|2022-05-04 20:48:00|92588.3|92538.3|92635.5|92509.4|92644.8|92547.6|92588.3|92496.4|17
1651697290000|2022-05-04 20:48:10|92633.8|92506.1|92640.6|92497|92653|92506.6|92633.1|92485.9|6
1651697300000|2022-05-04 20:48:20|92594.9|92544.9|92664.8|92483.3|92725.3|92555.4|92594.9|92476.9|47
1651697310000|2022-05-04 20:48:30|92667.1|92488.9|92697.2|92497.2|92709|92515.2|92647.7|92476.3|74
1651697320000|2022-05-04 20:48:40|92662|92491.9|92683|92484.4|92722.1|92522.1|92654.5|92474.1|74
1651697330000|2022-05-04 20:48:50|92687.6|92487.6|92664.3|92516|92699.9|92516|92651.9|92474.9|75
1651697340000|2022-05-04 20:49:00|92663.6|92516.2|92690.1|92490.1|92729.4|92538.3|92660.4|92476.3|78
1651697350000|2022-05-04 20:49:10|92694.3|92494.3|92674.9|92488.1|92703.5|92507.7|92653.7|92482.2|79
1651697360000|2022-05-04 20:49:20|92670.9|92490.2|92695|92495|92703.1|92508|92640.2|92473.7|76
1651697370000|2022-05-04 20:49:30|92675.1|92485.1|92680.8|92491.5|92700.1|92509.9|92630.5|92478|77
1651697380000|2022-05-04 20:49:40|92685.8|92490.9|92692.2|92492.2|92700.1|92509.1|92644.4|92472.2|77
1651697390000|2022-05-04 20:49:50|92650.6|92490|92668.7|92493.1|92712.2|92542.6|92592.6|92471.3|77
1651697400000|2022-05-04 20:50:00|92659.2|92496|92669.4|92479.9|92705.6|92508.6|92652.5|92475.5|75
1651697410000|2022-05-04 20:50:10|92664.9|92482.9|92678.2|92479|92694.7|92495.1|92638.8|92464|74
1651697420000|2022-05-04 20:50:20|92679.7|92483.7|92664.5|92486|92695|92500.1|92632.2|92464|76
1651697430000|2022-05-04 20:50:30|92674.6|92486.6|92631.5|92487.5|92687.1|92498.5|92630.3|92463|73
1651697440000|2022-05-04 20:50:40|92630.8|92488.9|92691.4|92491.4|92697.1|92501.3|92627.7|92466.4|78
1651697450000|2022-05-04 20:50:50|92683.2|92483.2|92664.3|92481.1|92695.5|92500.8|92643.3|92468|78
1651697460000|2022-05-04 20:51:00|92664.8|92479|92657.9|92465.5|92702.4|92504.6|92633.8|92462.2|76
1651697470000|2022-05-04 20:51:10|92660.2|92468|92669.1|92480.1|92694.2|92494.2|92636.3|92460.2|73
1651697480000|2022-05-04 20:51:20|92664.8|92480.5|92662.7|92468|92702.6|92502.6|92633.3|92461.2|74
1651697490000|2022-05-04 20:51:30|92667.6|92467.6|92671.4|92471.4|92685.6|92503.6|92635.6|92464.7|74
1651697500000|2022-05-04 20:51:40|92668.3|92468.3|92649.6|92479.8|92686.9|92489.4|92633.5|92463|72
1651697510000|2022-05-04 20:51:50|92645.8|92483.1|92630.2|92486.6|92691.7|92493.9|92630.2|92465.1|71
1651697520000|2022-05-04 20:52:00|92640.3|92486.2|92666.1|92485.7|92697.9|92500.7|92638.5|92467.1|73
1651697530000|2022-05-04 20:52:10|92674.6|92482.2|92674.6|92474.6|92712.8|92512.8|92637.1|92465.1|74
1651697540000|2022-05-04 20:52:20|92668.6|92477.8|92654.8|92472|92693.7|92495.2|92636.5|92464.7|72
1651697550000|2022-05-04 20:52:30|92653.4|92473.3|92678.2|92480.8|92702.2|92502.8|92628.8|92459.3|74
1651697560000|2022-05-04 20:52:40|92690.8|92490.8|92674.1|92488.8|92703.3|92508.5|92641.1|92463.8|73
1651697570000|2022-05-04 20:52:50|92650.2|92490.8|92681.8|92487.4|92706.3|92506.3|92637.8|92465.3|75
1651697580000|2022-05-04 20:53:00|92681.7|92486.8|92679|92488|92689.8|92500.5|92636|92464.4|74
1651697590000|2022-05-04 20:53:10|92667.4|92489.3|92672|92472|92695.9|92495.9|92629.9|92466.1|71
1651697600000|2022-05-04 20:53:20|92661.8|92467.9|92675.8|92488.1|92689.3|92495.4|92627.5|92464.6|75
1651697610000|2022-05-04 20:53:30|92649.8|92490.9|92646.2|92483.6|92700.5|92541.5|92591.5|92464.5|74
1651697620000|2022-05-04 20:53:40|92666.4|92484.8|92668.6|92468.6|92701.9|92503.9|92632.2|92466.1|76
1651697630000|2022-05-04 20:53:50|92667.2|92470.3|92668.7|92468.7|92703.4|92503.4|92628|92462.4|68
1651697640000|2022-05-04 20:54:00|92666.7|92466.7|92675.8|92483.5|92695.4|92495.4|92633.1|92461.7|76
1651697650000|2022-05-04 20:54:10|92683.6|92483.6|92658.9|92472.9|92692.5|92492.5|92643.2|92461.4|78
1651697660000|2022-05-04 20:54:20|92665.7|92470.6|92671.6|92473.5|92690.1|92490.5|92626.9|92459.9|74
1651697670000|2022-05-04 20:54:30|92681.2|92481.2|92675.5|92488.9|92692.8|92492.9|92629.7|92462.3|78
1651697680000|2022-05-04 20:54:40|92672.2|92483.9|92687.2|92487.2|92694.3|92497.6|92640.8|92469.8|77
1651697690000|2022-05-04 20:54:50|92688.8|92488.8|92675.1|92475.1|92699.7|92499.7|92637.3|92467|72
1651697700000|2022-05-04 20:55:00|92687.2|92487.2|92685.6|92496.5|92721.9|92521.9|92641.1|92471|78
1651697710000|2022-05-04 20:55:10|92686.4|92499.7|92751.4|92551.4|92751.4|92551.4|92673.7|92483.5|78
1651697720000|2022-05-04 20:55:20|92752.4|92552.4|92754.4|92554.4|92767.6|92567.6|92694.2|92494.2|79
1651697730000|2022-05-04 20:55:30|92753.1|92553.1|92778.7|92578.7|92797.2|92597.2|92735.2|92535.2|78
1651697740000|2022-05-04 20:55:40|92781.2|92581.2|92781.7|92581.7|92813.3|92613.3|92750.5|92550.5|77
1651697750000|2022-05-04 20:55:50|92785.8|92585.8|92777.8|92577.8|92808.1|92608.1|92733.3|92543.8|78
1651697760000|2022-05-04 20:56:00|92778.2|92578.2|92705.1|92505.1|92796.8|92596.8|92686.3|92486.3|76
1651697770000|2022-05-04 20:56:10|92702.7|92502.7|92673.8|92482.6|92703.4|92503.4|92660.4|92466.9|72
1651697780000|2022-05-04 20:56:20|92678.5|92479.5|92703|92505.7|92712.2|92522.2|92662.4|92479.5|53
1651697790000|2022-05-04 20:56:30|92702.8|92509.2|92711.9|92511.9|92719.1|92519.1|92696.2|92496.2|50
1651697800000|2022-05-04 20:56:40|92711.7|92511.7|92674.3|92490.2|92718.6|92518.6|92624.2|92464.6|65
1651697810000|2022-05-04 20:56:50|92685.4|92486.8|92711.1|92511.1|92718.2|92518.2|92632.6|92470.7|57
1651697820000|2022-05-04 20:57:00|92708.2|92508.2|92689.7|92489.7|92716.4|92516.4|92656.2|92462.2|65
1651697830000|2022-05-04 20:57:10|92689.6|92489.6|92665.3|92465.3|92710.8|92534.1|92581.7|92462.5|61
1651697840000|2022-05-04 20:57:20|92662.4|92465|92689.5|92489.5|92713.6|92513.6|92636.3|92465|58
1651697850000|2022-05-04 20:57:30|92691.6|92491.6|92691.1|92491.1|92719.1|92519.1|92652.9|92452.9|63
1651697860000|2022-05-04 20:57:40|92696.8|92496.8|92698.8|92498.8|92712.2|92512.2|92648.9|92464.4|53
1651697870000|2022-05-04 20:57:50|92698.4|92498.4|92726.6|92526.6|92727.5|92527.5|92673.4|92473.4|65
1651697880000|2022-05-04 20:58:00|92725.3|92525.3|92733|92533|92736.4|92545.3|92672.5|92482.1|62
1651697890000|2022-05-04 20:58:10|92718|92518|92689.8|92489.8|92726.3|92526.3|92683.9|92485.8|70
1651697900000|2022-05-04 20:58:20|92690.5|92490.5|92718.7|92518.7|92735.4|92535.4|92686.2|92486.2|53
1651697910000|2022-05-04 20:58:30|92712.5|92512.5|92686.9|92486.9|92724.4|92524.4|92641|92478.8|66
1651697920000|2022-05-04 20:58:40|92690|92490|92607.9|92407.9|92706.7|92506.7|92596|92397.8|59
1651697930000|2022-05-04 20:58:50|92608|92408|92592.7|92392.7|92611.1|92411.1|92587.6|92387.6|45
1651697940000|2022-05-04 20:59:00|92594.6|92394.6|92587|92387|92602.1|92402.1|92586.6|92386.6|32
1651697950000|2022-05-04 20:59:10|92588|92388|92587|92387|92590.8|92390.8|92586.6|92386.6|24
1651697960000|2022-05-04 20:59:20|92586.5|92386.5|92598.2|92398.2|92603.1|92403.1|92586.4|92386.4|18
1651697970000|2022-05-04 20:59:30|92578.6|92394.4|92577.7|92386.5|92578.6|92394.4|92576.8|92386.5|3
1651697980000|2022-05-04 20:59:40|92575.9|92386.4|92572.3|92405.1|92576.9|92409.4|92568.7|92386.4|17
1651697990000|2022-05-04 20:59:50|92571.7|92408.7|92576.9|92376.9|92584.7|92413.4|92563.5|92369.7|27
1651698000000|2022-05-04 21:00:00|92577.2|92377.2|92607.7|92407.7|92607.7|92407.7|92577.2|92377.2|12
1651698010000|2022-05-04 21:00:10|92601.7|92401.7|92606.1|92406.1|92606.1|92406.1|92597.4|92397.4|3
1651698020000|2022-05-04 21:00:20|92611.6|92411.6|92622.3|92422.3|92630|92430|92611.6|92411.6|4
1651698030000|2022-05-04 21:00:30|92625.9|92425.9|92600.5|92400.5|92625.9|92425.9|92600.5|92400.5|3
1651698040000|2022-05-04 21:00:40|92604.4|92404.4|92617.1|92417.1|92617.1|92417.1|92604.4|92404.4|2
1651698050000|2022-05-04 21:00:50|92617.4|92417.4|92615.6|92415.6|92617.4|92417.4|92615.3|92415.3|3
1651698060000|2022-05-04 21:01:00|92617.6|92417.6|92616.4|92416.4|92617.6|92417.6|92616.4|92416.4|2
1651698080000|2022-05-04 21:01:20|92614.3|92414.3|92614|92414|92614.3|92414.3|92613.9|92413.9|3
1651698090000|2022-05-04 21:01:30|92616.2|92416.2|92623.8|92423.8|92623.8|92423.8|92616.2|92416.2|2
1651698120000|2022-05-04 21:02:00|92632.8|92432.8|92620.9|92420.9|92635.4|92435.4|92620.9|92420.9|3
1651698150000|2022-05-04 21:02:30|92629.3|92429.3|92626.5|92426.5|92629.3|92429.3|92626.5|92426.5|2
1651698160000|2022-05-04 21:02:40|92638.2|92438.2|92632.8|92432.8|92638.2|92438.2|92632.8|92432.8|2
1651698170000|2022-05-04 21:02:50|92638.2|92438.2|92638.2|92438.2|92638.2|92438.2|92638.2|92438.2|1
1651698180000|2022-05-04 21:03:00|92634.1|92434.1|92626.3|92426.3|92634.8|92434.8|92626.3|92426.3|3
1651698190000|2022-05-04 21:03:10|92625.2|92425.2|92637.5|92437.5|92637.5|92437.5|92625.2|92425.2|2
1651698230000|2022-05-04 21:03:50|92635.4|92435.4|92635.4|92435.4|92635.4|92435.4|92635.4|92435.4|1
1651698250000|2022-05-04 21:04:10|92637.9|92437.9|92638|92438|92638|92438|92637.9|92437.9|2
1651698260000|2022-05-04 21:04:20|92637.9|92437.9|92637.9|92437.9|92637.9|92437.9|92637.9|92437.9|1
1651698280000|2022-05-04 21:04:40|92658.4|92458.4|92658.4|92458.4|92658.4|92458.4|92658.4|92458.4|1
1651698290000|2022-05-04 21:04:50|92657.8|92457.8|92657.8|92457.8|92657.8|92457.8|92657.8|92457.8|1
1651698300000|2022-05-04 21:05:00|92653.4|92453.4|92748.9|92548.9|92752.9|92552.9|92653.3|92453.3|14
1651698310000|2022-05-04 21:05:10|92748.2|92548.2|92750.1|92550.1|92752.9|92552.9|92748.2|92548.2|6
1651698320000|2022-05-04 21:05:20|92729.1|92529.1|92729.1|92529.1|92729.1|92529.1|92729.1|92529.1|1
1651698330000|2022-05-04 21:05:30|92732.3|92532.3|92732.3|92532.3|92732.3|92532.3|92732.3|92532.3|1
1651698350000|2022-05-04 21:05:50|92729.1|92529.1|92714.1|92514.1|92729.1|92529.1|92714.1|92514.1|3
1651698360000|2022-05-04 21:06:00|92728.6|92528.6|92731.3|92531.3|92731.3|92531.3|92728.4|92528.4|3
1651698370000|2022-05-04 21:06:10|92736|92536|92748.8|92548.8|92750|92550|92735.8|92535.8|6
1651698380000|2022-05-04 21:06:20|92748.4|92548.4|92735.2|92535.2|92748.4|92548.4|92731.9|92531.9|5
1651698390000|2022-05-04 21:06:30|92735.8|92535.8|92737|92537|92739|92539|92735.2|92535.2|8
1651698400000|2022-05-04 21:06:40|92736.9|92536.9|92736.3|92536.3|92738.3|92538.3|92735.5|92535.5|7
1651698410000|2022-05-04 21:06:50|92736|92536|92723.7|92523.7|92736|92536|92723.7|92523.7|4
1651698420000|2022-05-04 21:07:00|92725.3|92525.3|92725.7|92525.7|92726.7|92526.7|92725.3|92525.3|3
1651698430000|2022-05-04 21:07:10|92725.2|92525.2|92727.9|92527.9|92728.5|92528.5|92725.2|92525.2|4
1651698440000|2022-05-04 21:07:20|92727.7|92527.7|92725.3|92525.3|92728.5|92528.5|92725.3|92525.3|4
1651698450000|2022-05-04 21:07:30|92726.6|92526.6|92726.6|92526.6|92726.6|92526.6|92726.6|92526.6|1
1651698460000|2022-05-04 21:07:40|92726.7|92526.7|92719.4|92519.4|92726.7|92526.7|92719.4|92519.4|3
1651698470000|2022-05-04 21:07:50|92719.8|92519.8|92713|92513|92719.8|92519.8|92711.8|92511.8|4
1651698480000|2022-05-04 21:08:00|92713.7|92513.7|92714.7|92514.7|92714.7|92514.7|92713.7|92513.7|2
1651698490000|2022-05-04 21:08:10|92714.2|92514.2|92716.6|92516.6|92716.6|92516.6|92714.2|92514.2|3
1651698500000|2022-05-04 21:08:20|92716.1|92516.1|92719.2|92519.2|92720.9|92520.9|92716.1|92516.1|4
1651698510000|2022-05-04 21:08:30|92721.6|92521.6|92719.2|92519.2|92721.6|92521.6|92719.2|92519.2|2
1651698520000|2022-05-04 21:08:40|92718.3|92518.3|92718.3|92518.3|92718.3|92518.3|92718.3|92518.3|1
1651698530000|2022-05-04 21:08:50|92713.9|92513.9|92713.9|92513.9|92713.9|92513.9|92713.9|92513.9|1
1651698550000|2022-05-04 21:09:10|92714.9|92514.9|92718.8|92518.8|92718.8|92518.8|92714.9|92514.9|2
1651698570000|2022-05-04 21:09:30|92717.7|92517.7|92717.7|92517.7|92717.7|92517.7|92717.7|92517.7|1
1651698580000|2022-05-04 21:09:40|92716.8|92516.8|92716.8|92516.8|92716.8|92516.8|92716.8|92516.8|1
1651698590000|2022-05-04 21:09:50|92716.4|92516.4|92726.3|92526.3|92726.3|92526.3|92716.4|92516.4|5
1651698630000|2022-05-04 21:10:30|92666.6|92466.6|92666.6|92466.6|92666.6|92466.6|92666.6|92466.6|1
1651698640000|2022-05-04 21:10:40|92676.1|92476.1|92676.1|92476.1|92676.1|92476.1|92676.1|92476.1|1
1651698650000|2022-05-04 21:10:50|92653.6|92453.6|92674.6|92474.6|92674.6|92474.6|92653.6|92453.6|5
1651698660000|2022-05-04 21:11:00|92663.7|92463.7|92661.5|92461.5|92663.7|92463.7|92661.5|92461.5|2
1651698670000|2022-05-04 21:11:10|92630.4|92430.4|92666.5|92466.5|92666.5|92466.5|92629.9|92429.9|3
1651698680000|2022-05-04 21:11:20|92661.6|92461.6|92672.5|92472.5|92672.5|92472.5|92661.6|92461.6|2
1651698690000|2022-05-04 21:11:30|92644.5|92444.5|92643.8|92443.8|92644.5|92444.5|92634.2|92434.2|3
1651698700000|2022-05-04 21:11:40|92646.8|92446.8|92659.9|92459.9|92659.9|92459.9|92646.8|92446.8|4
1651698710000|2022-05-04 21:11:50|92655.3|92455.3|92653.3|92453.3|92655.3|92455.3|92653.3|92453.3|2
1651698720000|2022-05-04 21:12:00|92666|92466|92662.9|92462.9|92666|92466|92659.4|92459.4|6
1651698730000|2022-05-04 21:12:10|92653.1|92453.1|92654.8|92454.8|92654.8|92454.8|92653.1|92453.1|2
1651698740000|2022-05-04 21:12:20|92655.9|92455.9|92638.9|92438.9|92655.9|92455.9|92638.9|92438.9|8
1651698750000|2022-05-04 21:12:30|92643.4|92443.4|92641.8|92441.8|92643.4|92443.4|92639|92439|6
1651698760000|2022-05-04 21:12:40|92649.7|92449.7|92635.5|92435.5|92649.8|92449.8|92635.5|92435.5|4
1651698770000|2022-05-04 21:12:50|92640.7|92440.7|92617.3|92417.3|92680.1|92480.1|92605.8|92405.8|11
1651698780000|2022-05-04 21:13:00|92608.1|92408.1|92666|92466|92668.9|92468.9|92599|92399|11
1651698790000|2022-05-04 21:13:10|92664.6|92464.6|92658.2|92458.2|92666.4|92466.4|92658.2|92458.2|17
1651698800000|2022-05-04 21:13:20|92658.5|92458.5|92665.3|92465.3|92666.9|92466.9|92658.4|92458.4|7
1651698810000|2022-05-04 21:13:30|92663.9|92463.9|92658|92458|92668.7|92468.7|92658|92458|8
1651698820000|2022-05-04 21:13:40|92659.6|92459.6|92642.7|92442.7|92659.6|92459.6|92642.7|92442.7|16
1651698830000|2022-05-04 21:13:50|92641.8|92441.8|92653.6|92453.6|92655.2|92455.2|92641.8|92441.8|17
1651698840000|2022-05-04 21:14:00|92652.4|92452.4|92652|92452|92664.8|92464.8|92648.6|92448.6|10
1651698850000|2022-05-04 21:14:10|92653.2|92453.2|92658.8|92458.8|92658.8|92458.8|92653.2|92453.2|5
1651698860000|2022-05-04 21:14:20|92658.5|92458.5|92658.7|92458.7|92659.6|92459.6|92657.7|92457.7|7
1651698870000|2022-05-04 21:14:30|92658.1|92458.1|92653.4|92453.4|92665.9|92465.9|92651.3|92451.3|8
1651698880000|2022-05-04 21:14:40|92657.3|92457.3|92656.5|92456.5|92666.2|92466.2|92636.7|92436.7|5
1651698890000|2022-05-04 21:14:50|92656|92456|92650.5|92450.5|92658.9|92458.9|92644.8|92444.8|13
1651698900000|2022-05-04 21:15:00|92652.9|92452.9|92654|92454|92654|92454|92650.7|92450.7|8
1651698910000|2022-05-04 21:15:10|92653.5|92453.5|92658.9|92458.9|92660.2|92460.2|92653.5|92453.5|5
1651698920000|2022-05-04 21:15:20|92658.6|92458.6|92658.6|92458.6|92659|92459|92658.6|92458.6|3
1651698930000|2022-05-04 21:15:30|92633.6|92433.6|92635.1|92435.1|92645.9|92445.9|92624.3|92424.3|6
1651698940000|2022-05-04 21:15:40|92638.2|92438.2|92632.6|92432.6|92644.4|92444.4|92632.6|92432.6|3
1651698950000|2022-05-04 21:15:50|92620.9|92420.9|92651|92451|92651|92451|92620.9|92420.9|5
1651698960000|2022-05-04 21:16:00|92648.8|92448.8|92651.3|92451.3|92652.7|92452.7|92648.8|92448.8|4
1651698970000|2022-05-04 21:16:10|92635|92435|92645.7|92445.7|92645.7|92445.7|92635|92435|4
1651698980000|2022-05-04 21:16:20|92647.9|92447.9|92649.9|92449.9|92651.1|92451.1|92647.9|92447.9|4
1651698990000|2022-05-04 21:16:30|92649|92449|92648.9|92448.9|92651.3|92451.3|92595.3|92395.3|7
1651699000000|2022-05-04 21:16:40|92658.5|92458.5|92657.3|92457.3|92658.5|92458.5|92657.3|92457.3|5
1651699010000|2022-05-04 21:16:50|92636.3|92436.3|92653.1|92453.1|92653.1|92453.1|92636.3|92436.3|6
1651699020000|2022-05-04 21:17:00|92653.2|92453.2|92660.4|92460.4|92660.4|92460.4|92653.2|92453.2|7
1651699030000|2022-05-04 21:17:10|92659.6|92459.6|92659.8|92459.8|92659.8|92459.8|92659.4|92459.4|3
1651699040000|2022-05-04 21:17:20|92636.8|92436.8|92653.6|92453.6|92658|92458|92634.7|92434.7|10
1651699050000|2022-05-04 21:17:30|92656.4|92456.4|92653.3|92453.3|92658.9|92458.9|92651.3|92451.3|8
1651699060000|2022-05-04 21:17:40|92655.7|92455.7|92653.8|92453.8|92655.8|92455.8|92653.8|92453.8|6
1651699070000|2022-05-04 21:17:50|92644.6|92444.6|92651.8|92451.8|92651.8|92451.8|92644.6|92444.6|3
1651699080000|2022-05-04 21:18:00|92660.1|92460.1|92651.1|92451.1|92660.1|92460.1|92644|92444|5
1651699090000|2022-05-04 21:18:10|92658|92458|92658|92458|92658|92458|92658|92458|1
1651699100000|2022-05-04 21:18:20|92648.9|92448.9|92649.4|92449.4|92649.4|92449.4|92623.8|92423.8|11
1651699110000|2022-05-04 21:18:30|92646.2|92446.2|92645|92445|92646.2|92446.2|92645|92445|3
1651699120000|2022-05-04 21:18:40|92657.8|92457.8|92657.8|92457.8|92657.8|92457.8|92657.8|92457.8|1
1651699130000|2022-05-04 21:18:50|92659.2|92459.2|92659.6|92459.6|92659.6|92459.6|92642.7|92442.7|7
1651699140000|2022-05-04 21:19:00|92658.2|92458.2|92671.5|92471.5|92671.8|92471.8|92658.2|92458.2|14
1651699150000|2022-05-04 21:19:10|92672.1|92472.1|92659.4|92459.4|92672.1|92472.1|92654.6|92454.6|17
1651699160000|2022-05-04 21:19:20|92661.6|92461.6|92664.8|92464.8|92668.9|92468.9|92661.6|92461.6|9
1651699170000|2022-05-04 21:19:30|92663.4|92463.4|92634.7|92434.7|92670.9|92470.9|92634.7|92434.7|13
1651699180000|2022-05-04 21:19:40|92648.5|92448.5|92650.4|92450.4|92652|92452|92645.7|92445.7|7
1651699190000|2022-05-04 21:19:50|92648|92448|92651|92451|92651|92451|92648|92448|3
1651699200000|2022-05-04 21:20:00|92652.3|92452.3|92647|92447|92663.6|92463.6|92647|92447|8
1651699210000|2022-05-04 21:20:10|92644.8|92444.8|92659.7|92459.7|92664|92464|92644.8|92444.8|5
1651699220000|2022-05-04 21:20:20|92661.9|92461.9|92646.4|92446.4|92661.9|92461.9|92646.4|92446.4|3
1651699230000|2022-05-04 21:20:30|92652.4|92452.4|92660.6|92460.6|92660.6|92460.6|92652.4|92452.4|6
1651699240000|2022-05-04 21:20:40|92658.6|92458.6|92661.8|92461.8|92661.8|92461.8|92658.6|92458.6|2
1651699250000|2022-05-04 21:20:50|92660.2|92460.2|92643.7|92443.7|92660.2|92460.2|92643.7|92443.7|3
1651699260000|2022-05-04 21:21:00|92639.2|92439.2|92641.2|92441.2|92644.8|92444.8|92639.2|92439.2|4
1651699270000|2022-05-04 21:21:10|92645.7|92445.7|92636.8|92436.8|92647.4|92447.4|92636.8|92436.8|3
1651699280000|2022-05-04 21:21:20|92630.6|92430.6|92630.6|92430.6|92639.9|92439.9|92630.6|92430.6|5
1651699290000|2022-05-04 21:21:30|92636.4|92436.4|92639|92439|92639|92439|92636.4|92436.4|2
1651699300000|2022-05-04 21:21:40|92646.8|92446.8|92646.8|92446.8|92646.8|92446.8|92646.8|92446.8|1
1651699310000|2022-05-04 21:21:50|92644|92444|92637|92437|92659.5|92459.5|92637|92437|6
1651699320000|2022-05-04 21:22:00|92609.2|92409.2|92635.5|92435.5|92635.5|92435.5|92609.2|92409.2|3
1651699330000|2022-05-04 21:22:10|92630.5|92430.5|92630.5|92430.5|92630.5|92430.5|92630.5|92430.5|1
1651699340000|2022-05-04 21:22:20|92634.1|92434.1|92634.4|92434.4|92644.2|92444.2|92627|92427|5
1651699350000|2022-05-04 21:22:30|92658.4|92458.4|92637.1|92437.1|92658.4|92458.4|92637.1|92437.1|2
1651699360000|2022-05-04 21:22:40|92644.2|92444.2|92647|92447|92647|92447|92644.2|92444.2|2
1651699370000|2022-05-04 21:22:50|92658.4|92458.4|92612.8|92412.8|92658.4|92458.4|92612.8|92412.8|3
1651699380000|2022-05-04 21:23:00|92636.6|92436.6|92658.4|92458.4|92658.4|92458.4|92636.6|92436.6|2
1651699400000|2022-05-04 21:23:20|92659.8|92459.8|92655.7|92455.7|92659.8|92459.8|92654.1|92454.1|9
1651699410000|2022-05-04 21:23:30|92656.5|92456.5|92670.5|92470.5|92670.5|92470.5|92656.5|92456.5|16
1651699420000|2022-05-04 21:23:40|92670.1|92470.1|92670|92470|92671.5|92471.5|92670|92470|7
1651699430000|2022-05-04 21:23:50|92670.1|92470.1|92668.2|92468.2|92670.1|92470.1|92660.6|92460.6|11
1651699440000|2022-05-04 21:24:00|92667.3|92467.3|92671.6|92471.6|92672.5|92472.5|92667.3|92467.3|10
1651699450000|2022-05-04 21:24:10|92671.1|92471.1|92664.8|92464.8|92671.1|92471.1|92659.8|92459.8|5
1651699460000|2022-05-04 21:24:20|92667.4|92467.4|92672.6|92472.6|92672.6|92472.6|92666.2|92466.2|9
1651699470000|2022-05-04 21:24:30|92672.3|92472.3|92668.1|92468.1|92672.3|92472.3|92665.8|92465.8|7
1651699480000|2022-05-04 21:24:40|92668.2|92468.2|92664.6|92464.6|92668.2|92468.2|92657.4|92457.4|7
1651699490000|2022-05-04 21:24:50|92665.4|92465.4|92665.6|92465.6|92665.6|92465.6|92665.2|92465.2|3
1651699500000|2022-05-04 21:25:00|92665.4|92465.4|92670.4|92470.4|92670.4|92470.4|92665.2|92465.2|11
1651699510000|2022-05-04 21:25:10|92670.2|92470.2|92664.3|92464.3|92670.2|92470.2|92654.7|92454.7|7
1651699520000|2022-05-04 21:25:20|92664.7|92464.7|92669.6|92469.6|92670.1|92470.1|92664.7|92464.7|7
1651699530000|2022-05-04 21:25:30|92669.5|92469.5|92669.7|92469.7|92669.9|92469.9|92655.3|92455.3|11
1651699540000|2022-05-04 21:25:40|92669.4|92469.4|92671.6|92471.6|92672.7|92472.7|92669.4|92469.4|11
1651699550000|2022-05-04 21:25:50|92672.1|92472.1|92672.2|92472.2|92674.5|92474.5|92659.1|92459.1|16
1651699560000|2022-05-04 21:26:00|92670.7|92470.7|92670.7|92470.7|92670.9|92470.9|92670.7|92470.7|4
1651699570000|2022-05-04 21:26:10|92670.9|92470.9|92659.7|92459.7|92672.2|92472.2|92659.7|92459.7|8
1651699580000|2022-05-04 21:26:20|92660.6|92460.6|92671.5|92471.5|92673.8|92473.8|92660.6|92460.6|10
1651699590000|2022-05-04 21:26:30|92670.6|92470.6|92672|92472|92672|92472|92670.6|92470.6|2
1651699600000|2022-05-04 21:26:40|92671.8|92471.8|92662.1|92462.1|92672.7|92472.7|92662.1|92462.1|6
1651699610000|2022-05-04 21:26:50|92663|92463|92664.8|92464.8|92664.8|92464.8|92662.3|92462.3|4
1651699620000|2022-05-04 21:27:00|92669.4|92469.4|92650.2|92450.2|92670.1|92470.1|92650.2|92450.2|4
1651699630000|2022-05-04 21:27:10|92659.8|92459.8|92666.6|92466.6|92671.5|92471.5|92659.8|92459.8|4
1651699640000|2022-05-04 21:27:20|92667.3|92467.3|92655.4|92455.4|92672|92472|92655.4|92455.4|11
1651699650000|2022-05-04 21:27:30|92656.1|92456.1|92652.9|92452.9|92656.1|92456.1|92633.1|92433.1|4
1651699660000|2022-05-04 21:27:40|92660.3|92460.3|92660.4|92460.4|92666.9|92466.9|92657.5|92457.5|9
1651699670000|2022-05-04 21:27:50|92663.8|92463.8|92666.2|92466.2|92666.2|92466.2|92663.8|92463.8|2
1651699680000|2022-05-04 21:28:00|92671.9|92471.9|92660.4|92460.4|92671.9|92471.9|92652.9|92452.9|3
1651699690000|2022-05-04 21:28:10|92662.6|92462.6|92657.5|92457.5|92662.6|92462.6|92657.5|92457.5|3
1651699700000|2022-05-04 21:28:20|92671.6|92471.6|92671.6|92471.6|92671.6|92471.6|92671.6|92471.6|1
1651699710000|2022-05-04 21:28:30|92669.5|92469.5|92646.4|92446.4|92670.2|92470.2|92646.4|92446.4|5
1651699720000|2022-05-04 21:28:40|92652.6|92452.6|92667.3|92467.3|92668.5|92468.5|92652.6|92452.6|7
1651699730000|2022-05-04 21:28:50|92667|92467|92653.8|92453.8|92671.1|92471.1|92653.8|92453.8|3
1651699740000|2022-05-04 21:29:00|92660.3|92460.3|92671.3|92471.3|92671.7|92471.7|92660.3|92460.3|10
1651699750000|2022-05-04 21:29:10|92671.4|92471.4|92659.1|92459.1|92673.7|92473.7|92659.1|92459.1|4
1651699760000|2022-05-04 21:29:20|92661.1|92461.1|92662.3|92462.3|92662.3|92462.3|92645.3|92445.3|7
1651699770000|2022-05-04 21:29:30|92662|92462|92658.7|92458.7|92663|92463|92655.3|92455.3|5
1651699780000|2022-05-04 21:29:40|92664.3|92464.3|92668.5|92468.5|92669|92469|92663.8|92463.8|9
1651699790000|2022-05-04 21:29:50|92666.7|92466.7|92661.1|92461.1|92666.7|92466.7|92661.1|92461.1|2
1651699800000|2022-05-04 21:30:00|92662.9|92462.9|92670.6|92470.6|92671.9|92471.9|92662.9|92462.9|9
1651699810000|2022-05-04 21:30:10|92651|92451|92651.1|92451.1|92664.1|92464.1|92647.6|92447.6|10
1651699820000|2022-05-04 21:30:20|92652.9|92452.9|92658.6|92458.6|92666.7|92466.7|92652.9|92452.9|5
1651699830000|2022-05-04 21:30:30|92654.1|92454.1|92664.5|92464.5|92666.1|92466.1|92654.1|92454.1|8
1651699840000|2022-05-04 21:30:40|92671.5|92471.5|92671.9|92471.9|92672.2|92472.2|92657.4|92457.4|8
1651699850000|2022-05-04 21:30:50|92660.9|92460.9|92664.4|92464.4|92667.8|92467.8|92660.9|92460.9|7
1651699860000|2022-05-04 21:31:00|92666.4|92466.4|92665.3|92465.3|92668.8|92468.8|92665.3|92465.3|9
1651699870000|2022-05-04 21:31:10|92651.4|92451.4|92656.7|92456.7|92658.1|92458.1|92639.8|92439.8|5
1651699880000|2022-05-04 21:31:20|92651.4|92451.4|92654.5|92454.5|92654.6|92454.6|92651.4|92451.4|3
1651699890000|2022-05-04 21:31:30|92667.2|92467.2|92663.3|92463.3|92667.2|92467.2|92663.3|92463.3|2
1651699900000|2022-05-04 21:31:40|92650.1|92450.1|92670.2|92470.2|92670.2|92470.2|92650.1|92450.1|5
1651699910000|2022-05-04 21:31:50|92670.4|92470.4|92670.5|92470.5|92670.5|92470.5|92669.8|92469.8|3
1651699920000|2022-05-04 21:32:00|92670.7|92470.7|92652.8|92452.8|92670.8|92470.8|92652.8|92452.8|4
1651699930000|2022-05-04 21:32:10|92640|92440|92657.2|92457.2|92657.8|92457.8|92640|92440|4
1651699940000|2022-05-04 21:32:20|92662.2|92462.2|92662.2|92462.2|92662.2|92462.2|92662.2|92462.2|1
1651699950000|2022-05-04 21:32:30|92665.1|92465.1|92663.3|92463.3|92665.1|92465.1|92663.3|92463.3|4
1651699960000|2022-05-04 21:32:40|92649.9|92449.9|92657|92457|92657|92457|92649.9|92449.9|3
1651699970000|2022-05-04 21:32:50|92662.1|92462.1|92658.7|92458.7|92662.1|92462.1|92658.7|92458.7|2
1651699980000|2022-05-04 21:33:00|92670.8|92470.8|92657.7|92457.7|92671.1|92471.1|92649.7|92449.7|5
1651699990000|2022-05-04 21:33:10|92644.8|92444.8|92665.4|92465.4|92666|92466|92644.8|92444.8|14
1651700000000|2022-05-04 21:33:20|92665.1|92465.1|92663.8|92463.8|92665.7|92465.7|92663.8|92463.8|4
1651700010000|2022-05-04 21:33:30|92664.3|92464.3|92665.1|92465.1|92665.1|92465.1|92650.4|92450.4|7
1651700020000|2022-05-04 21:33:40|92664|92464|92665.4|92465.4|92665.4|92465.4|92660|92460|7
1651700030000|2022-05-04 21:33:50|92670.1|92470.1|92659.4|92459.4|92670.1|92470.1|92648.1|92448.1|8
1651700040000|2022-05-04 21:34:00|92662.1|92462.1|92664.4|92464.4|92664.6|92464.6|92658.6|92458.6|12
1651700050000|2022-05-04 21:34:10|92658|92458|92663.1|92463.1|92663.6|92463.6|92656.2|92456.2|9
1651700060000|2022-05-04 21:34:20|92663.7|92463.7|92661|92461|92663.8|92463.8|92661|92461|4
1651700070000|2022-05-04 21:34:30|92650.5|92450.5|92658.4|92458.4|92659.2|92459.2|92650.5|92450.5|4
1651700080000|2022-05-04 21:34:40|92660.9|92460.9|92666.7|92466.7|92669.8|92469.8|92660.7|92460.7|9
1651700090000|2022-05-04 21:34:50|92669.1|92469.1|92659.9|92459.9|92669.6|92469.6|92642.8|92442.8|5
1651700100000|2022-05-04 21:35:00|92662.6|92462.6|92664.3|92464.3|92664.3|92464.3|92662.6|92462.6|3
1651700110000|2022-05-04 21:35:10|92663.1|92463.1|92661|92461|92672.2|92472.2|92661|92461|7
1651700120000|2022-05-04 21:35:20|92653.7|92453.7|92664.8|92464.8|92666.2|92466.2|92653.1|92453.1|11
1651700130000|2022-05-04 21:35:30|92669.2|92469.2|92669.8|92469.8|92669.8|92469.8|92668.3|92468.3|3
1651700140000|2022-05-04 21:35:40|92668.9|92468.9|92652.3|92452.3|92669.8|92469.8|92639.4|92439.4|7
1651700150000|2022-05-04 21:35:50|92656|92456|92664.7|92464.7|92664.7|92464.7|92654.2|92454.2|12
1651700160000|2022-05-04 21:36:00|92653.4|92453.4|92658.2|92458.2|92658.3|92458.3|92653.4|92453.4|5
1651700170000|2022-05-04 21:36:10|92659.6|92459.6|92668.4|92468.4|92668.4|92468.4|92659.6|92459.6|5
1651700180000|2022-05-04 21:36:20|92669.5|92469.5|92663.1|92463.1|92669.5|92469.5|92659|92459|5
1651700190000|2022-05-04 21:36:30|92664.3|92464.3|92669.8|92469.8|92670|92470|92664.3|92464.3|6
1651700200000|2022-05-04 21:36:40|92651.1|92451.1|92656.6|92456.6|92658.1|92458.1|92651.1|92451.1|5
1651700220000|2022-05-04 21:37:00|92659|92459|92658.5|92458.5|92664.2|92464.2|92658.4|92458.4|5
1651700230000|2022-05-04 21:37:10|92662|92462|92668|92468|92668.5|92468.5|92662|92462|6
1651700240000|2022-05-04 21:37:20|92668.5|92468.5|92668.1|92468.1|92668.5|92468.5|92668.1|92468.1|4
1651700250000|2022-05-04 21:37:30|92668.4|92468.4|92663.3|92463.3|92668.4|92468.4|92651.9|92451.9|5
1651700260000|2022-05-04 21:37:40|92664.2|92464.2|92664|92464|92668.8|92468.8|92663.8|92463.8|6
1651700270000|2022-05-04 21:37:50|92653.5|92453.5|92662|92462|92662|92462|92653.5|92453.5|3
1651700280000|2022-05-04 21:38:00|92663.2|92463.2|92663.2|92463.2|92663.2|92463.2|92663.2|92463.2|1
1651700290000|2022-05-04 21:38:10|92661.8|92461.8|92661.8|92461.8|92661.8|92461.8|92661.8|92461.8|1
1651700300000|2022-05-04 21:38:20|92654.2|92454.2|92668.1|92468.1|92669.4|92469.4|92654.2|92454.2|4
1651700310000|2022-05-04 21:38:30|92652.9|92452.9|92659.3|92459.3|92661.6|92461.6|92652.9|92452.9|4
1651700320000|2022-05-04 21:38:40|92660.7|92460.7|92668.6|92468.6|92668.7|92468.7|92660.7|92460.7|4
1651700330000|2022-05-04 21:38:50|92657.3|92457.3|92649|92449|92658.9|92458.9|92649|92449|3
1651700340000|2022-05-04 21:39:00|92654.1|92454.1|92668.7|92468.7|92668.7|92468.7|92654|92454|8
1651700350000|2022-05-04 21:39:10|92669.1|92469.1|92668.4|92468.4|92669.1|92469.1|92668.4|92468.4|2
1651700360000|2022-05-04 21:39:20|92668.6|92468.6|92661.9|92461.9|92668.7|92468.7|92657|92457|5
1651700370000|2022-05-04 21:39:30|92662|92462|92668.9|92468.9|92668.9|92468.9|92662|92462|3
1651700380000|2022-05-04 21:39:40|92669.2|92469.2|92668.9|92468.9|92669.3|92469.3|92668.8|92468.8|5
1651700390000|2022-05-04 21:39:50|92669.1|92469.1|92668.5|92468.5|92669.1|92469.1|92657|92457|4
1651700400000|2022-05-04 21:40:00|92668.4|92468.4|92669.5|92469.5|92669.5|92469.5|92668|92468|4
1651700410000|2022-05-04 21:40:10|92668.2|92468.2|92669.7|92469.7|92669.7|92469.7|92668.2|92468.2|4
1651700420000|2022-05-04 21:40:20|92668.9|92468.9|92664.7|92464.7|92669.5|92469.5|92660|92460|8
1651700430000|2022-05-04 21:40:30|92670.1|92470.1|92670.1|92470.1|92670.1|92470.1|92670.1|92470.1|1
1651700440000|2022-05-04 21:40:40|92654.7|92454.7|92660.5|92460.5|92660.5|92460.5|92654.7|92454.7|2
1651700450000|2022-05-04 21:40:50|92668.1|92468.1|92669.1|92469.1|92669.1|92469.1|92668.1|92468.1|3
1651700460000|2022-05-04 21:41:00|92669.3|92469.3|92668.9|92468.9|92669.3|92469.3|92668.9|92468.9|2
1651700470000|2022-05-04 21:41:10|92669.2|92469.2|92666.8|92466.8|92669.2|92469.2|92657.6|92457.6|5
1651700480000|2022-05-04 21:41:20|92664.3|92464.3|92664.3|92464.3|92664.3|92464.3|92664.3|92464.3|1
1651700490000|2022-05-04 21:41:30|92669.2|92469.2|92657.5|92457.5|92669.4|92469.4|92651.7|92451.7|4
1651700500000|2022-05-04 21:41:40|92659.6|92459.6|92663.2|92463.2|92663.2|92463.2|92651.5|92451.5|7
1651700510000|2022-05-04 21:41:50|92663.6|92463.6|92662.6|92462.6|92663.6|92463.6|92662.6|92462.6|2
1651700530000|2022-05-04 21:42:10|92669.5|92469.5|92668.9|92468.9|92669.5|92469.5|92649.1|92449.1|6
1651700540000|2022-05-04 21:42:20|92646.3|92446.3|92659.7|92459.7|92659.7|92459.7|92646.3|92446.3|2
1651700550000|2022-05-04 21:42:30|92663.1|92463.1|92661.3|92461.3|92663.1|92463.1|92658.4|92458.4|3
1651700560000|2022-05-04 21:42:40|92669.6|92469.6|92668.9|92468.9|92669.6|92469.6|92668.5|92468.5|4
1651700570000|2022-05-04 21:42:50|92655.2|92455.2|92663.5|92463.5|92664.3|92464.3|92655.2|92455.2|4
1651700580000|2022-05-04 21:43:00|92669.8|92469.8|92669.5|92469.5|92669.9|92469.9|92668.6|92468.6|6
1651700590000|2022-05-04 21:43:10|92669.7|92469.7|92653.8|92453.8|92669.7|92469.7|92653.8|92453.8|3
1651700600000|2022-05-04 21:43:20|92657.1|92457.1|92663|92463|92663|92463|92657.1|92457.1|3
1651700610000|2022-05-04 21:43:30|92663.7|92463.7|92669.3|92469.3|92669.3|92469.3|92663.1|92463.1|8
1651700620000|2022-05-04 21:43:40|92669.4|92469.4|92651.5|92451.5|92669.4|92469.4|92651.5|92451.5|3
1651700630000|2022-05-04 21:43:50|92661|92461|92661.5|92461.5|92662.3|92462.3|92661|92461|3
1651700640000|2022-05-04 21:44:00|92659.2|92459.2|92649.2|92449.2|92661.5|92461.5|92649.2|92449.2|3
1651700650000|2022-05-04 21:44:10|92656.7|92456.7|92666.1|92466.1|92667.6|92467.6|92656.6|92456.6|12
1651700660000|2022-05-04 21:44:20|92666.6|92466.6|92659.4|92459.4|92667.1|92467.1|92659.4|92459.4|4
1651700670000|2022-05-04 21:44:30|92661.6|92461.6|92664.9|92464.9|92664.9|92464.9|92661.6|92461.6|3
1651700680000|2022-05-04 21:44:40|92663|92463|92668.8|92468.8|92671.5|92471.5|92663|92463|3
1651700690000|2022-05-04 21:44:50|92671.5|92471.5|92671.2|92471.2|92671.5|92471.5|92671.2|92471.2|2
1651700700000|2022-05-04 21:45:00|92652|92452|92667.5|92467.5|92667.8|92467.8|92652|92452|9
1651700710000|2022-05-04 21:45:10|92667.7|92467.7|92670.3|92470.3|92671.2|92471.2|92667.7|92467.7|11
1651700720000|2022-05-04 21:45:20|92670.6|92470.6|92638.5|92438.5|92670.6|92470.6|92637.3|92437.3|12
1651700730000|2022-05-04 21:45:30|92645.3|92445.3|92642.9|92442.9|92647.1|92447.1|92638.5|92438.5|10
1651700740000|2022-05-04 21:45:40|92643.8|92443.8|92644|92444|92647.9|92447.9|92643.7|92443.7|5
1651700750000|2022-05-04 21:45:50|92642.5|92442.5|92637.2|92437.2|92644|92444|92632.9|92432.9|7
1651700760000|2022-05-04 21:46:00|92637.1|92437.1|92642.8|92442.8|92643.8|92443.8|92637.1|92437.1|10
1651700770000|2022-05-04 21:46:10|92642.5|92442.5|92640.3|92440.3|92647.1|92447.1|92633.2|92433.2|10
1651700780000|2022-05-04 21:46:20|92647.5|92447.5|92640.8|92440.8|92647.7|92447.7|92640.8|92440.8|4
1651700790000|2022-05-04 21:46:30|92625.2|92425.2|92623.9|92423.9|92625.2|92425.2|92616.8|92416.8|6
1651700800000|2022-05-04 21:46:40|92613.8|92413.8|92619.2|92419.2|92624.7|92424.7|92613.8|92413.8|6
1651700810000|2022-05-04 21:46:50|92641.9|92441.9|92643.4|92443.4|92643.7|92443.7|92636.8|92436.8|7
1651700820000|2022-05-04 21:47:00|92646.4|92446.4|92651|92451|92651|92451|92645.6|92445.6|6
1651700830000|2022-05-04 21:47:10|92656|92456|92658.1|92458.1|92663.9|92463.9|92656|92456|4
1651700840000|2022-05-04 21:47:20|92657.1|92457.1|92657.1|92457.1|92657.1|92457.1|92657.1|92457.1|1
1651700850000|2022-05-04 21:47:30|92651.5|92451.5|92629.4|92429.4|92651.5|92451.5|92629.4|92429.4|5
1651700860000|2022-05-04 21:47:40|92638.6|92438.6|92643.1|92443.1|92643.1|92443.1|92638.6|92438.6|2
1651700870000|2022-05-04 21:47:50|92643.4|92443.4|92643.1|92443.1|92643.4|92443.4|92643.1|92443.1|2
1651700880000|2022-05-04 21:48:00|92660.9|92460.9|92639.6|92439.6|92660.9|92460.9|92639.6|92439.6|11
1651700890000|2022-05-04 21:48:10|92649.4|92449.4|92646.8|92446.8|92649.4|92449.4|92646.8|92446.8|3
1651700900000|2022-05-04 21:48:20|92643.8|92443.8|92645.7|92445.7|92645.7|92445.7|92642.8|92442.8|5
1651700910000|2022-05-04 21:48:30|92632.9|92432.9|92648.3|92448.3|92648.3|92448.3|92632.9|92432.9|4
1651700920000|2022-05-04 21:48:40|92639.6|92439.6|92649.3|92449.3|92650.1|92450.1|92639.6|92439.6|5
1651700930000|2022-05-04 21:48:50|92651.8|92451.8|92650.3|92450.3|92651.8|92451.8|92650.3|92450.3|3
1651700940000|2022-05-04 21:49:00|92641.3|92441.3|92648.3|92448.3|92648.3|92448.3|92629.6|92429.6|5
1651700950000|2022-05-04 21:49:10|92647.4|92447.4|92624.4|92424.4|92647.4|92447.4|92624.4|92424.4|3
1651700960000|2022-05-04 21:49:20|92632.9|92432.9|92645.5|92445.5|92647.6|92447.6|92632.9|92432.9|9
1651700970000|2022-05-04 21:49:30|92645.1|92445.1|92656.6|92456.6|92656.6|92456.6|92645.1|92445.1|2
1651700980000|2022-05-04 21:49:40|92650.6|92450.6|92653.2|92453.2|92653.2|92453.2|92650.6|92450.6|2
1651700990000|2022-05-04 21:49:50|92663.3|92463.3|92659.4|92459.4|92663.3|92463.3|92659.4|92459.4|3
1651701000000|2022-05-04 21:50:00|92636.6|92436.6|92641.5|92441.5|92641.5|92441.5|92636.6|92436.6|3
1651701020000|2022-05-04 21:50:20|92639.1|92439.1|92656.6|92456.6|92656.6|92456.6|92639.1|92439.1|4
1651701030000|2022-05-04 21:50:30|92646.9|92446.9|92639.2|92439.2|92646.9|92446.9|92637.5|92437.5|6
1651701040000|2022-05-04 21:50:40|92639.7|92439.7|92643.5|92443.5|92659.1|92459.1|92639.7|92439.7|5
1651701050000|2022-05-04 21:50:50|92643.3|92443.3|92642.1|92442.1|92643.3|92443.3|92640.5|92440.5|5
1651701060000|2022-05-04 21:51:00|92642.2|92442.2|92636.6|92436.6|92642.2|92442.2|92636.6|92436.6|4
1651701070000|2022-05-04 21:51:10|92636.3|92436.3|92636.4|92436.4|92636.4|92436.4|92636.3|92436.3|2
1651701080000|2022-05-04 21:51:20|92636.2|92436.2|92643.7|92443.7|92643.7|92443.7|92636.2|92436.2|3
1651701090000|2022-05-04 21:51:30|92639.8|92439.8|92638.5|92438.5|92639.8|92439.8|92638.5|92438.5|3
1651701100000|2022-05-04 21:51:40|92638.3|92438.3|92636.3|92436.3|92638.5|92438.5|92636.3|92436.3|5
1651701110000|2022-05-04 21:51:50|92636|92436|92636|92436|92636.2|92436.2|92636|92436|4
1651701120000|2022-05-04 21:52:00|92641.8|92441.8|92639.4|92439.4|92641.9|92441.9|92639|92439|5
1651701130000|2022-05-04 21:52:10|92646.1|92446.1|92641.3|92441.3|92646.1|92446.1|92641.3|92441.3|4
1651701140000|2022-05-04 21:52:20|92640.6|92440.6|92635.7|92435.7|92640.6|92440.6|92635.7|92435.7|3
1651701150000|2022-05-04 21:52:30|92636.1|92436.1|92647.6|92447.6|92652.4|92452.4|92560|92360|17
1651701160000|2022-05-04 21:52:40|92644.9|92444.9|92639.3|92439.3|92644.9|92444.9|92639.3|92439.3|6
1651701170000|2022-05-04 21:52:50|92639.7|92439.7|92639.7|92439.7|92639.7|92439.7|92639.7|92439.7|1
1651701180000|2022-05-04 21:53:00|92641.5|92441.5|92624.4|92424.4|92646.9|92446.9|92624.4|92424.4|7
1651701190000|2022-05-04 21:53:10|92623.9|92423.9|92627.2|92427.2|92628|92428|92623.9|92423.9|3
1651701200000|2022-05-04 21:53:20|92641.9|92441.9|92639.8|92439.8|92641.9|92441.9|92639.8|92439.8|3
1651701210000|2022-05-04 21:53:30|92639|92439|92637.2|92437.2|92639|92439|92637.2|92437.2|4
1651701220000|2022-05-04 21:53:40|92636|92436|92639.4|92439.4|92641.5|92441.5|92636|92436|4
1651701230000|2022-05-04 21:53:50|92639.5|92439.5|92639.5|92439.5|92639.5|92439.5|92639.5|92439.5|1
1651701240000|2022-05-04 21:54:00|92646.8|92446.8|92621.1|92421.1|92650.3|92450.3|92621.1|92421.1|9
1651701250000|2022-05-04 21:54:10|92631.2|92431.2|92641.4|92441.4|92641.4|92441.4|92626.2|92426.2|3
1651701260000|2022-05-04 21:54:20|92635.7|92435.7|92635.8|92435.8|92635.8|92435.8|92629.9|92429.9|6
1651701270000|2022-05-04 21:54:30|92539.9|92339.9|92584.9|92384.9|92584.9|92384.9|92539.9|92339.9|2
1651701280000|2022-05-04 21:54:40|92604.2|92404.2|92572.4|92372.4|92604.2|92404.2|92544.8|92344.8|3
1651701290000|2022-05-04 21:54:50|92598.4|92398.4|92603.2|92403.2|92635.9|92435.9|92598.4|92398.4|5
1651701300000|2022-05-04 21:55:00|92635.8|92435.8|92625.5|92425.5|92667.5|92467.5|92613|92413|16
1651701310000|2022-05-04 21:55:10|92622.5|92422.5|92629.2|92429.2|92631.3|92431.3|92622.5|92422.5|5
1651701320000|2022-05-04 21:55:20|92627.3|92427.3|92625|92425|92630.1|92430.1|92625|92425|6
1651701330000|2022-05-04 21:55:30|92625.6|92425.6|92603.5|92403.5|92625.6|92425.6|92581.6|92381.6|8
1651701340000|2022-05-04 21:55:40|92599.8|92399.8|92593.9|92393.9|92600.1|92400.1|92593.9|92393.9|6
1651701350000|2022-05-04 21:55:50|92609.8|92409.8|92622.2|92422.2|92622.4|92422.4|92609.8|92409.8|7
1651701360000|2022-05-04 21:56:00|92619.8|92419.8|92621.8|92421.8|92622.8|92422.8|92619.8|92419.8|10
1651701370000|2022-05-04 21:56:10|92621.1|92421.1|92621.1|92421.1|92621.1|92421.1|92621.1|92421.1|1
1651701380000|2022-05-04 21:56:20|92621|92421|92563.2|92363.2|92621|92421|92563.2|92363.2|2
1651701390000|2022-05-04 21:56:30|92600.6|92400.6|92620.1|92420.1|92620.4|92420.4|92600.6|92400.6|11
1651701400000|2022-05-04 21:56:40|92619.6|92419.6|92622.2|92422.2|92622.5|92422.5|92619.6|92419.6|5
1651701410000|2022-05-04 21:56:50|92621.8|92421.8|92574.1|92374.1|92621.8|92421.8|92574.1|92374.1|4
1651701420000|2022-05-04 21:57:00|92581.4|92381.4|92579.9|92379.9|92622.5|92422.5|92579.9|92379.9|8
1651701430000|2022-05-04 21:57:10|92603.4|92403.4|92605.2|92405.2|92605.2|92405.2|92599.5|92399.5|5
1651701440000|2022-05-04 21:57:20|92605.7|92405.7|92606.8|92406.8|92615.6|92415.6|92579.3|92379.3|10
1651701450000|2022-05-04 21:57:30|92604|92404|92601.8|92401.8|92609.1|92409.1|92601.8|92401.8|6
1651701460000|2022-05-04 21:57:40|92607.3|92407.3|92593.6|92393.6|92608.8|92408.8|92591.9|92391.9|6
1651701470000|2022-05-04 21:57:50|92608.2|92408.2|92618.6|92418.6|92618.6|92418.6|92607|92407|4
1651701480000|2022-05-04 21:58:00|92627.7|92427.7|92622.1|92422.1|92627.7|92427.7|92620.1|92420.1|12
1651701490000|2022-05-04 21:58:10|92622|92422|92608.4|92408.4|92622|92422|92603.5|92403.5|4
1651701500000|2022-05-04 21:58:20|92589|92389|92599.1|92399.1|92599.1|92399.1|92578.4|92378.4|6
1651701510000|2022-05-04 21:58:30|92585.2|92385.2|92589.4|92389.4|92599.5|92399.5|92581.6|92381.6|16
1651701520000|2022-05-04 21:58:40|92593.7|92393.7|92621|92421|92621.3|92421.3|92593.5|92393.5|5
1651701540000|2022-05-04 21:59:00|92620.8|92420.8|92620.7|92420.7|92620.8|92420.8|92620.7|92420.7|2
1651701550000|2022-05-04 21:59:10|92615.9|92415.9|92620.9|92420.9|92621|92421|92584.4|92384.4|4
1651701570000|2022-05-04 21:59:30|92621|92421|92597.4|92397.4|92621|92421|92588.6|92388.6|10
1651701580000|2022-05-04 21:59:40|92612.2|92412.2|92615.5|92415.5|92623|92423|92610.4|92410.4|11
1651701590000|2022-05-04 21:59:50|92618.1|92418.1|92621.9|92421.9|92621.9|92421.9|92612|92412|15
1651701600000|2022-05-04 22:00:00|92622.3|92422.3|92612.1|92412.1|92622.6|92422.6|92601|92401|43
1651701610000|2022-05-04 22:00:10|92619.7|92419.7|92614.3|92414.3|92628.7|92428.7|92610.4|92410.4|25
1651701620000|2022-05-04 22:00:20|92615.2|92415.2|92613.2|92413.2|92615.2|92415.2|92597.7|92397.7|23
1651701630000|2022-05-04 22:00:30|92616.1|92416.1|92621.4|92421.4|92627.1|92427.1|92613.2|92413.2|28
1651701640000|2022-05-04 22:00:40|92627.2|92427.2|92625.4|92425.4|92628.5|92428.5|92610.6|92410.6|31
1651701650000|2022-05-04 22:00:50|92624.6|92424.6|92602.8|92402.8|92636.5|92436.5|92602.4|92402.4|28
1651701660000|2022-05-04 22:01:00|92609|92409|92617.1|92417.1|92621.6|92421.6|92604.5|92404.5|37
1651701670000|2022-05-04 22:01:10|92618.2|92418.2|92613.6|92413.6|92618.2|92418.2|92606.6|92406.6|27
1651701680000|2022-05-04 22:01:20|92612.8|92412.8|92629.6|92429.6|92630|92430|92612.8|92412.8|24
1651701690000|2022-05-04 22:01:30|92631.9|92431.9|92630.9|92430.9|92639|92439|92628.7|92428.7|24
1651701700000|2022-05-04 22:01:40|92629.9|92429.9|92635.4|92435.4|92639.8|92439.8|92628.3|92428.3|23
1651701710000|2022-05-04 22:01:50|92637.9|92437.9|92635.9|92435.9|92637.9|92437.9|92606.7|92406.7|26
1651701720000|2022-05-04 22:02:00|92635.5|92435.5|92628.9|92428.9|92635.5|92435.5|92619.5|92419.5|22
1651701730000|2022-05-04 22:02:10|92628.2|92428.2|92627.3|92427.3|92629.9|92429.9|92626.8|92426.8|20
1651701740000|2022-05-04 22:02:20|92627.7|92427.7|92632.7|92432.7|92634.4|92434.4|92627.7|92427.7|23
1651701750000|2022-05-04 22:02:30|92632.3|92432.3|92627.1|92427.1|92633.1|92433.1|92627.1|92427.1|11
1651701760000|2022-05-04 22:02:40|92630.5|92430.5|92633.1|92438.3|92636.9|92446.2|92615.7|92415.7|16
1651701770000|2022-05-04 22:02:50|92635|92435|92624|92424|92636.4|92436.4|92607.5|92407.5|15
1651701780000|2022-05-04 22:03:00|92628.5|92428.5|92618.9|92418.9|92630.5|92430.5|92613.2|92413.2|18
1651701790000|2022-05-04 22:03:10|92621.8|92421.8|92623.2|92423.2|92628.9|92428.9|92616.3|92416.3|19
1651701800000|2022-05-04 22:03:20|92622.5|92422.5|92622.9|92422.9|92623.9|92423.9|92620.2|92420.2|18
1651701810000|2022-05-04 22:03:30|92624.1|92424.1|92623.4|92423.4|92627|92429.4|92623.1|92423.1|16
1651701820000|2022-05-04 22:03:40|92624.7|92424.7|92614.9|92414.9|92625.9|92425.9|92603.8|92403.8|19
1651701830000|2022-05-04 22:03:50|92618.6|92418.6|92617.6|92417.6|92620.1|92420.1|92598.4|92398.4|12
1651701840000|2022-05-04 22:04:00|92619.8|92419.8|92612.1|92412.1|92619.8|92419.8|92597.3|92397.3|19
1651701850000|2022-05-04 22:04:10|92623.8|92423.8|92623.9|92423.9|92624.4|92424.4|92623.5|92423.5|7
1651701860000|2022-05-04 22:04:20|92623.6|92423.6|92609.1|92423.9|92626.3|92428.5|92609.1|92423.6|10
1651701870000|2022-05-04 22:04:30|92615.4|92419.8|92610.4|92410.4|92624.4|92429.2|92604.4|92404.4|11
1651701880000|2022-05-04 22:04:40|92609.8|92409.8|92602.5|92402.5|92611.9|92411.9|92588.9|92388.9|10
1651701890000|2022-05-04 22:04:50|92594.3|92394.3|92600.4|92400.4|92602.3|92402.3|92594.3|92394.3|13
1651701900000|2022-05-04 22:05:00|92602.1|92402.1|92623.9|92423.9|92624|92424|92601.2|92401.2|18
1651701910000|2022-05-04 22:05:10|92623.7|92423.7|92622.3|92422.3|92623.7|92423.8|92616.7|92419|17
1651701920000|2022-05-04 22:05:20|92621.5|92422.1|92623.2|92423.2|92623.2|92423.2|92621.5|92422.1|10
1651701930000|2022-05-04 22:05:30|92625.9|92425.9|92595|92395|92625.9|92425.9|92592|92392|14
1651701940000|2022-05-04 22:05:40|92598.5|92398.5|92602.1|92402.1|92603.4|92403.4|92595.8|92395.8|22
1651701950000|2022-05-04 22:05:50|92595.1|92395.1|92610.1|92410.1|92610.5|92410.5|92593|92393|12
1651701960000|2022-05-04 22:06:00|92609.7|92409.7|92619.4|92419.4|92619.6|92419.6|92594.4|92394.4|9
1651701970000|2022-05-04 22:06:10|92619.7|92419.7|92625.2|92425.2|92625.2|92425.2|92609.8|92409.8|11
1651701980000|2022-05-04 22:06:20|92624.9|92424.9|92603.5|92403.5|92625.7|92425.7|92595.9|92395.9|7
1651701990000|2022-05-04 22:06:30|92608|92408|92600.3|92400.3|92608|92408|92586.9|92386.9|11
1651702000000|2022-05-04 22:06:40|92602.7|92402.7|92609.4|92409.4|92609.4|92409.4|92592.8|92392.8|8
1651702010000|2022-05-04 22:06:50|92612.4|92412.4|92634.5|92434.5|92634.6|92439.3|92597.9|92397.9|24
1651702020000|2022-05-04 22:07:00|92634.4|92434.4|92632.4|92432.4|92635|92435.5|92620.4|92422.2|23
1651702030000|2022-05-04 22:07:10|92630.3|92430.3|92626.2|92427.9|92632.5|92432.5|92626.1|92426.1|11
1651702040000|2022-05-04 22:07:20|92610.7|92410.7|92630.9|92430.9|92630.9|92430.9|92608.7|92408.7|9
1651702050000|2022-05-04 22:07:30|92628.9|92428.9|92615.2|92415.2|92632.5|92432.5|92610.2|92410.2|13
1651702060000|2022-05-04 22:07:40|92608.2|92408.2|92612.4|92412.4|92614.9|92414.9|92606.7|92406.7|5
1651702070000|2022-05-04 22:07:50|92633.9|92434.3|92641.3|92441.3|92641.4|92441.4|92620.6|92429.2|10
1651702080000|2022-05-04 22:08:00|92639.9|92439.9|92621.8|92421.8|92639.9|92439.9|92621.8|92421.8|32
1651702090000|2022-05-04 22:08:10|92621.9|92421.9|92603|92403|92624.7|92426.4|92588.8|92388.8|14
1651702100000|2022-05-04 22:08:20|92605.2|92405.2|92592.9|92392.9|92605.2|92405.2|92591.4|92391.4|7
1651702110000|2022-05-04 22:08:30|92590.6|92390.6|92629.8|92429.8|92632.5|92432.5|92590.6|92390.6|23
1651702120000|2022-05-04 22:08:40|92618.6|92418.6|92622.4|92422.4|92622.4|92422.4|92616.6|92416.6|24
1651702130000|2022-05-04 22:08:50|92604.1|92404.1|92599.2|92399.2|92606.5|92406.5|92586.1|92386.1|15
1651702140000|2022-05-04 22:09:00|92594.5|92394.5|92605.8|92405.8|92605.8|92405.8|92594.5|92394.5|18
1651702150000|2022-05-04 22:09:10|92606|92406|92599.3|92399.3|92606.3|92406.3|92593.2|92393.2|11
1651702160000|2022-05-04 22:09:20|92596.8|92396.8|92609.6|92412.3|92622.2|92422.2|92596.8|92396.8|8
1651702170000|2022-05-04 22:09:30|92604.6|92429.9|92623|92423|92624.2|92431.1|92604.6|92419.4|16
1651702180000|2022-05-04 22:09:40|92587.7|92429.7|92594.8|92394.8|92599.1|92432.7|92587.5|92387.5|9
1651702190000|2022-05-04 22:09:50|92599.6|92403|92598.3|92398.3|92606.2|92411.6|92589.2|92389.2|9
1651702200000|2022-05-04 22:10:00|92602.9|92402.9|92608.8|92408.8|92608.8|92408.8|92588.7|92388.7|19
1651702210000|2022-05-04 22:10:10|92609.6|92409.6|92623.8|92427.7|92623.8|92436.2|92593.1|92393.1|13
1651702220000|2022-05-04 22:10:20|92611.9|92441|92614.1|92439.2|92626.4|92441|92611.9|92426.2|6
1651702230000|2022-05-04 22:10:30|92611.1|92442.5|92634.9|92434.9|92634.9|92448.8|92608.1|92424.5|19
1651702240000|2022-05-04 22:10:40|92618.1|92418.1|92606.3|92406.3|92618.1|92418.1|92593|92393|24
1651702250000|2022-05-04 22:10:50|92608.7|92408.7|92619.5|92419.5|92624.9|92424.9|92593.1|92393.1|35
1651702260000|2022-05-04 22:11:00|92619.6|92419.6|92617.6|92417.6|92622.1|92422.1|92615.2|92415.2|22
1651702270000|2022-05-04 22:11:10|92622.2|92422.2|92642.6|92442.6|92642.8|92442.8|92621.4|92421.4|17
1651702280000|2022-05-04 22:11:20|92642.1|92442.1|92632|92455|92642.1|92456.4|92631.5|92440.5|11
1651702290000|2022-05-04 22:11:30|92638.4|92448|92633.1|92433.1|92641.9|92457.6|92626.1|92426.1|31
1651702300000|2022-05-04 22:11:40|92627.7|92427.7|92632.2|92432.2|92635.5|92435.5|92625.3|92425.3|32
1651702310000|2022-05-04 22:11:50|92630.2|92430.2|92632.8|92432.8|92642.8|92442.8|92630.2|92430.2|21
1651702320000|2022-05-04 22:12:00|92633.3|92433.3|92653|92469.4|92653.4|92479.3|92633.3|92433.3|34
1651702330000|2022-05-04 22:12:10|92650.7|92469.1|92661.2|92461.7|92662.7|92473.6|92647.5|92461.3|24
1651702340000|2022-05-04 22:12:20|92660.4|92466.4|92657.2|92481.3|92665.5|92481.3|92656.5|92464.4|18
1651702350000|2022-05-04 22:12:30|92657.7|92483.1|92653.5|92453.5|92665.6|92483.1|92648.3|92448.3|32
1651702360000|2022-05-04 22:12:40|92656.4|92456.4|92665.5|92465.5|92666|92466|92652.8|92452.8|30
1651702370000|2022-05-04 22:12:50|92667|92467|92686.8|92491.1|92689.4|92491.6|92660.7|92460.7|32
1651702380000|2022-05-04 22:13:00|92686.9|92490.6|92663.8|92463.8|92686.9|92492.5|92661.7|92461.7|35
1651702390000|2022-05-04 22:13:10|92657.7|92457.7|92672|92472|92672|92472|92657.7|92457.7|23
1651702400000|2022-05-04 22:13:20|92674.1|92474.1|92673.3|92473.3|92674.1|92474.1|92663.2|92463.2|41
1651702410000|2022-05-04 22:13:30|92670.7|92470.7|92683.4|92498.8|92688.8|92508.2|92666.8|92466.8|33
1651702420000|2022-05-04 22:13:40|92682.3|92500.3|92679|92493.7|92692.5|92500.6|92661.4|92480.9|47
1651702430000|2022-05-04 22:13:50|92668|92494|92672.1|92472.1|92689|92498.3|92667.6|92472.1|28
1651702440000|2022-05-04 22:14:00|92673.2|92473.2|92680.7|92480.7|92688|92488|92669.1|92469.1|32
1651702450000|2022-05-04 22:14:10|92684.5|92484.5|92683.9|92483.9|92688.9|92488.9|92676.3|92476.3|22
1651702460000|2022-05-04 22:14:20|92684.2|92484.2|92682.6|92482.6|92687.8|92487.8|92678.2|92478.2|24
1651702470000|2022-05-04 22:14:30|92696.1|92496.1|92685.2|92504.7|92698.8|92511.5|92680.2|92488.2|34
1651702480000|2022-05-04 22:14:40|92679.1|92510.3|92688.5|92506.1|92696.6|92510.3|92679.1|92496.6|18
1651702490000|2022-05-04 22:14:50|92694.2|92500.7|92683.2|92483.2|92695.9|92506.9|92678.5|92478.5|23
1651702500000|2022-05-04 22:15:00|92684.3|92484.3|92676.2|92476.2|92684.3|92484.3|92667.1|92467.1|28
1651702510000|2022-05-04 22:15:10|92673.6|92473.6|92684.1|92484.1|92684.1|92484.1|92673.6|92473.6|31
1651702520000|2022-05-04 22:15:20|92683.6|92483.6|92700.4|92500.4|92700.4|92500.4|92679|92479|22
1651702530000|2022-05-04 22:15:30|92680.9|92502.8|92694.5|92497.4|92694.6|92502.8|92680.9|92497.3|25
1651702540000|2022-05-04 22:15:40|92695.7|92496.4|92677.9|92477.9|92697.4|92500.8|92676.3|92476.3|21
1651702550000|2022-05-04 22:15:50|92677.1|92477.1|92672.2|92472.2|92688|92488|92665.3|92465.3|20
1651702560000|2022-05-04 22:16:00|92681.4|92481.4|92676.9|92476.9|92681.4|92481.4|92663.5|92463.5|28
1651702570000|2022-05-04 22:16:10|92673.4|92473.4|92695|92495|92695|92495|92670.3|92470.3|20
1651702580000|2022-05-04 22:16:20|92694.9|92494.9|92694.5|92494.5|92697|92497|92692.9|92492.9|27
1651702590000|2022-05-04 22:16:30|92694.7|92494.7|92682.3|92494.5|92696.2|92497.6|92677.9|92494.5|18
1651702600000|2022-05-04 22:16:40|92682|92496.4|92665.2|92465.2|92688.6|92496.4|92661.6|92461.6|17
1651702610000|2022-05-04 22:16:50|92676.3|92476.3|92677|92477|92681.1|92481.1|92668.2|92468.2|19
1651702620000|2022-05-04 22:17:00|92678.2|92478.2|92669|92469|92679.7|92479.7|92664.3|92464.3|17
1651702630000|2022-05-04 22:17:10|92673.2|92473.2|92686|92496.6|92694.6|92501.3|92666.5|92466.5|31
1651702640000|2022-05-04 22:17:20|92683.6|92498.1|92687.6|92487.6|92694.5|92508.7|92652.6|92487.6|27
1651702650000|2022-05-04 22:17:30|92684.8|92496.1|92675.8|92475.8|92694.8|92499.7|92670.9|92470.9|14
1651702660000|2022-05-04 22:17:40|92677.6|92477.6|92664.3|92464.3|92682.2|92482.2|92660.3|92460.3|13
1651702670000|2022-05-04 22:17:50|92668.1|92468.1|92671.8|92471.8|92673.7|92473.7|92661.4|92461.4|18
1651702680000|2022-05-04 22:18:00|92684.5|92484.5|92688.2|92498.2|92691.3|92498.4|92665.5|92465.5|27
1651702690000|2022-05-04 22:18:10|92688.3|92498.5|92693.8|92493.8|92694.3|92498.5|92688.1|92492.6|18
1651702700000|2022-05-04 22:18:20|92689.9|92496.3|92693|92493|92693.7|92496.3|92689.9|92493|12
1651702710000|2022-05-04 22:18:30|92693.2|92493.2|92671.7|92471.7|92693.2|92493.2|92666.7|92470.5|5
1651702720000|2022-05-04 22:18:40|92672.4|92472.4|92671.7|92471.7|92677.2|92477.2|92651.5|92451.5|17
1651702730000|2022-05-04 22:18:50|92672.8|92472.8|92667.8|92467.8|92674.1|92474.1|92658|92458|6
1651702740000|2022-05-04 22:19:00|92670.1|92470.1|92685.6|92485.6|92692|92492|92670.1|92470.1|13
1651702750000|2022-05-04 22:19:10|92685.5|92485.5|92677.1|92484|92685.7|92491.6|92667.9|92483.9|19
1651702760000|2022-05-04 22:19:20|92675.7|92484.9|92658.6|92458.6|92677.9|92486.6|92658.6|92458.6|18
1651702770000|2022-05-04 22:19:30|92657.8|92457.8|92651.8|92451.8|92667.2|92467.2|92651.6|92451.6|31
1651702780000|2022-05-04 22:19:40|92657.1|92457.1|92657.1|92457.1|92665|92465|92655.3|92455.3|19
1651702790000|2022-05-04 22:19:50|92659.9|92459.9|92670.1|92470.1|92670.1|92470.1|92651.4|92451.4|12
1651702800000|2022-05-04 22:20:00|92669.8|92469.8|92663.4|92475|92669.8|92478|92659.9|92469.8|11
1651702810000|2022-05-04 22:20:10|92664.5|92472.9|92648.5|92481.8|92673|92481.8|92648.5|92472.9|9
1651702820000|2022-05-04 22:20:20|92655.2|92478.1|92656.8|92456.8|92668.4|92479.3|92652|92452.6|9
1651702830000|2022-05-04 22:20:30|92619.6|92419.6|92661.6|92461.6|92662.2|92462.2|92619.6|92419.6|13
1651702840000|2022-05-04 22:20:40|92662|92462|92658.7|92458.7|92662.2|92462.2|92646.1|92446.1|13
1651702850000|2022-05-04 22:20:50|92659.6|92459.6|92660.3|92472.5|92670.4|92475.6|92649.8|92449.8|16
1651702860000|2022-05-04 22:21:00|92659.4|92474|92668.9|92470.6|92669.1|92474.1|92659.4|92468.7|13
1651702870000|2022-05-04 22:21:10|92666.3|92471.1|92651.2|92451.2|92671.7|92474|92650.9|92450.9|24
1651702880000|2022-05-04 22:21:20|92652|92452|92647.7|92447.7|92653.7|92453.7|92646.9|92446.9|16
1651702890000|2022-05-04 22:21:30|92636.3|92436.3|92651.4|92451.4|92651.4|92451.4|92636.3|92436.3|11
1651702900000|2022-05-04 22:21:40|92655.1|92455.1|92672.6|92472.6|92676.1|92476.1|92639.7|92439.7|24
1651702910000|2022-05-04 22:21:50|92672.8|92472.8|92675.5|92475.5|92689|92489|92672.3|92472.3|29
1651702920000|2022-05-04 22:22:00|92674.7|92474.7|92680.3|92480.3|92680.9|92480.9|92674.7|92474.7|14
1651702930000|2022-05-04 22:22:10|92680.2|92480.2|92676.8|92476.8|92680.5|92480.5|92673.4|92473.4|10
1651702940000|2022-05-04 22:22:20|92674.3|92474.3|92677.1|92477.1|92677.1|92477.1|92672.9|92472.9|28
1651702950000|2022-05-04 22:22:30|92677.7|92477.7|92664.6|92464.6|92678.2|92478.2|92660|92460|21
1651702960000|2022-05-04 22:22:40|92669.2|92469.2|92693.7|92493.7|92693.8|92493.8|92659.2|92459.2|21
1651702970000|2022-05-04 22:22:50|92694|92494|92689.5|92489.5|92694|92494|92689.4|92489.4|20
1651702980000|2022-05-04 22:23:00|92689.4|92489.4|92677.8|92477.8|92689.4|92496.4|92656|92477.8|30
1651702990000|2022-05-04 22:23:10|92679.4|92479.4|92650.5|92450.5|92679.9|92479.9|92649.8|92449.8|27
1651703000000|2022-05-04 22:23:20|92650.7|92450.7|92670.7|92470.7|92670.7|92470.7|92650.7|92450.7|34
1651703010000|2022-05-04 22:23:30|92668.2|92468.2|92698.3|92498.3|92698.7|92498.9|92664.3|92464.3|21
1651703020000|2022-05-04 22:23:40|92697.4|92497.4|92696.2|92496.2|92701.6|92503.6|92679.4|92493.7|30
1651703030000|2022-05-04 22:23:50|92695.8|92495.8|92696.8|92496.8|92696.8|92496.8|92694.8|92494.8|11
1651703040000|2022-05-04 22:24:00|92696.3|92496.3|92678.2|92478.2|92698.3|92498.3|92668.4|92468.4|23
1651703050000|2022-05-04 22:24:10|92681.9|92481.9|92677.5|92477.5|92684.8|92484.8|92671.2|92471.2|15
1651703060000|2022-05-04 22:24:20|92671.5|92471.5|92686.3|92486.3|92686.6|92486.6|92670|92470|16
1651703070000|2022-05-04 22:24:30|92686.7|92486.7|92690.8|92490.8|92693.5|92493.5|92686.7|92486.7|15
1651703080000|2022-05-04 22:24:40|92690.7|92490.7|92688.2|92499.1|92694.6|92501.8|92677.8|92485.8|35
1651703090000|2022-05-04 22:24:50|92689.8|92498.6|92668.5|92468.5|92691.1|92501.7|92668.5|92468.5|18
1651703100000|2022-05-04 22:25:00|92674.1|92474.1|92678.4|92478.4|92682|92482|92661.4|92461.4|15
1651703110000|2022-05-04 22:25:10|92673|92473|92672.4|92472.4|92690.4|92490.4|92670.8|92470.8|36
1651703120000|2022-05-04 22:25:20|92674.4|92474.4|92695.2|92502.7|92698.4|92502.7|92670.7|92470.7|31
1651703130000|2022-05-04 22:25:30|92698.9|92498.9|92697|92502|92699.2|92504.6|92662.3|92498.8|16
1651703140000|2022-05-04 22:25:40|92699.1|92499.1|92698.2|92502.2|92700.1|92508.3|92688.6|92499.1|13
1651703150000|2022-05-04 22:25:50|92697.9|92501.9|92668|92468|92700.2|92501.9|92656.9|92456.9|16
1651703160000|2022-05-04 22:26:00|92674.5|92474.5|92686.8|92486.8|92688.3|92488.3|92657.1|92457.1|33
1651703170000|2022-05-04 22:26:10|92688|92488|92685.6|92485.6|92688.5|92488.5|92684.9|92484.9|35
1651703180000|2022-05-04 22:26:20|92684.6|92484.6|92699.4|92499.4|92699.4|92499.4|92684.6|92484.6|12
1651703190000|2022-05-04 22:26:30|92697.9|92500.1|92700.2|92500.2|92700.6|92501|92697.9|92499.5|9
1651703200000|2022-05-04 22:26:40|92700.3|92500.3|92685.2|92485.2|92700.9|92500.9|92679.2|92483.1|9
1651703210000|2022-05-04 22:26:50|92687.6|92487.6|92688.2|92488.2|92693.7|92493.7|92686.2|92486.2|15
1651703220000|2022-05-04 22:27:00|92690.8|92490.8|92691.6|92491.6|92695.8|92495.8|92690.3|92490.3|14
1651703230000|2022-05-04 22:27:10|92694|92494|92699.8|92499.8|92699.8|92499.8|92689.1|92489.1|9
1651703240000|2022-05-04 22:27:20|92700|92500|92693.7|92504.7|92700|92504.9|92693.7|92499.5|8
1651703250000|2022-05-04 22:27:30|92696.5|92501.8|92686.2|92502.6|92696.9|92506.5|92676.3|92501.5|15
1651703260000|2022-05-04 22:27:40|92692.8|92492.8|92695.6|92495.6|92695.9|92495.9|92687.9|92487.9|11
1651703270000|2022-05-04 22:27:50|92694.9|92494.9|92692.1|92492.1|92697.2|92497.2|92688.8|92488.8|19
1651703280000|2022-05-04 22:28:00|92688.5|92488.5|92687.7|92487.7|92688.5|92488.5|92687.7|92487.7|2
1651703290000|2022-05-04 22:28:10|92690.9|92490.9|92700.1|92500.1|92701.5|92503.5|92683.8|92487.4|23
1651703300000|2022-05-04 22:28:20|92697.1|92503|92699.5|92499.5|92699.9|92503|92696.8|92499.5|8
1651703310000|2022-05-04 22:28:30|92699.7|92499.7|92695.3|92495.3|92700.5|92502.4|92695.3|92495.3|7
1651703320000|2022-05-04 22:28:40|92685.4|92485.4|92690.6|92490.6|92690.6|92490.6|92685.4|92485.4|12
1651703330000|2022-05-04 22:28:50|92686.2|92486.2|92692.2|92492.2|92694.9|92494.9|92686.2|92486.2|12
1651703340000|2022-05-04 22:29:00|92692.7|92492.7|92699.9|92499.9|92699.9|92499.9|92686.1|92486.1|14
1651703350000|2022-05-04 22:29:10|92699.7|92499.7|92683.9|92504.1|92700.8|92507.2|92679.8|92499.7|19
1651703360000|2022-05-04 22:29:20|92685.1|92513.3|92700|92500|92701.4|92513.4|92685.1|92499.7|18
1651703370000|2022-05-04 22:29:30|92696.8|92503|92688.5|92488.5|92699.3|92504.6|92688.5|92488.5|15
1651703380000|2022-05-04 22:29:40|92687.6|92487.6|92675.9|92475.9|92694|92494|92675.9|92475.9|16
1651703390000|2022-05-04 22:29:50|92676.8|92476.8|92693.7|92493.7|92694|92494|92676.8|92476.8|13
1651703400000|2022-05-04 22:30:00|92694|92494|92699.4|92499.6|92699.8|92504|92693.8|92493.8|20
1651703410000|2022-05-04 22:30:10|92697.7|92501.4|92677|92505.7|92700.9|92512.4|92663|92499|21
1651703420000|2022-05-04 22:30:20|92681.6|92505.6|92691.5|92491.5|92691.5|92508|92678.2|92490.3|15
1651703430000|2022-05-04 22:30:30|92691.9|92491.9|92696.4|92496.4|92696.4|92496.4|92687.3|92487.3|8
1651703440000|2022-05-04 22:30:40|92696.2|92496.2|92693.1|92493.1|92697.7|92497.7|92692.1|92492.1|15
1651703450000|2022-05-04 22:30:50|92691.9|92491.9|92700.7|92500.7|92700.7|92504.5|92688.4|92488.4|20
1651703460000|2022-05-04 22:31:00|92696.9|92503|92698.1|92498.1|92700.5|92504.1|92696.2|92496.8|23
1651703470000|2022-05-04 22:31:10|92697.2|92498.4|92673.4|92503.6|92698.1|92503.6|92673.3|92493|24
1651703480000|2022-05-04 22:31:20|92692.5|92492.5|92692.2|92492.2|92694.6|92503.7|92684.9|92488.4|20
1651703490000|2022-05-04 22:31:30|92691.6|92491.6|92696.7|92496.7|92696.9|92496.9|92677.9|92477.9|32
1651703500000|2022-05-04 22:31:40|92696.5|92496.5|92696.4|92496.4|92696.8|92496.8|92695.2|92495.2|11
1651703510000|2022-05-04 22:31:50|92697|92497|92699.7|92501.2|92702.4|92502.4|92697|92497|10
1651703520000|2022-05-04 22:32:00|92701|92501|92701.1|92501.1|92701.5|92506.5|92684.6|92501|8
1651703530000|2022-05-04 22:32:10|92696.9|92504.8|92693.8|92493.8|92701.5|92504.8|92683.4|92489.4|16
1651703540000|2022-05-04 22:32:20|92694.6|92494.6|92693.7|92493.7|92696.5|92496.5|92693.4|92493.4|15
1651703550000|2022-05-04 22:32:30|92693.6|92493.6|92692|92492|92695|92495|92690.4|92490.4|12
1651703560000|2022-05-04 22:32:40|92692.5|92492.5|92701.7|92501.7|92701.7|92501.7|92691.4|92491.4|11
1651703570000|2022-05-04 22:32:50|92701.5|92501.5|92694.3|92500|92701.6|92508.7|92676.8|92500|9
1651703580000|2022-05-04 22:33:00|92703.1|92503.1|92700.9|92500.9|92703.1|92503.5|92698.7|92500.9|18
1651703590000|2022-05-04 22:33:10|92701|92501|92694.9|92494.9|92701.4|92501.4|92693.2|92493.2|14
1651703600000|2022-05-04 22:33:20|92695.7|92495.7|92696|92496|92696.2|92496.2|92691.9|92491.9|14
1651703610000|2022-05-04 22:33:30|92691.2|92491.2|92693.4|92493.4|92694.5|92494.5|92691.2|92491.2|11
1651703620000|2022-05-04 22:33:40|92693|92493|92697.5|92497.5|92697.5|92499.3|92690.2|92490.2|11
1651703630000|2022-05-04 22:33:50|92693.1|92498.9|92699.2|92500.5|92703.4|92503.4|92693.1|92498.9|10
1651703640000|2022-05-04 22:34:00|92699.9|92499.9|92692.1|92492.1|92702.3|92508|92673.8|92489.6|18
1651703650000|2022-05-04 22:34:10|92689.8|92489.8|92705.3|92505.3|92706.4|92506.4|92686.9|92486.9|44
1651703660000|2022-05-04 22:34:20|92693.4|92493.4|92703|92503|92705.7|92505.7|92693.4|92493.4|21
1651703670000|2022-05-04 22:34:30|92698.4|92498.4|92712.4|92518.3|92715.1|92519.6|92698.1|92498.1|25
1651703680000|2022-05-04 22:34:40|92703.8|92527.9|92711|92511|92714.7|92528.8|92701.8|92510.9|23
1651703690000|2022-05-04 22:34:50|92711.5|92511.5|92702.7|92520.6|92714.4|92524.4|92699.5|92511.2|24
1651703700000|2022-05-04 22:35:00|92703|92520.9|92708.7|92508.7|92709.8|92525.1|92695.3|92495.3|28
1651703710000|2022-05-04 22:35:10|92709.5|92509.5|92709.9|92509.9|92712.3|92512.3|92693.6|92493.6|19
1651703720000|2022-05-04 22:35:20|92709.6|92509.6|92711.7|92511.7|92713.3|92513.3|92708.7|92508.7|35
1651703730000|2022-05-04 22:35:30|92711.5|92511.5|92699.1|92523.3|92713|92523.3|92699.1|92511.5|9
1651703740000|2022-05-04 22:35:40|92692.8|92531|92699.1|92532.2|92719.9|92533.5|92692.8|92523|28
1651703750000|2022-05-04 22:35:50|92723.4|92523.4|92710.8|92510.8|92723.4|92535.6|92689.6|92510.8|31
1651703760000|2022-05-04 22:36:00|92713.8|92513.8|92715.3|92515.3|92715.3|92515.3|92709.6|92509.6|16
1651703770000|2022-05-04 22:36:10|92709.5|92509.5|92710|92510|92718.3|92518.3|92693.8|92493.8|36
1651703780000|2022-05-04 22:36:20|92703.8|92503.8|92712.2|92531.1|92718.5|92531.1|92702|92502|20
1651703790000|2022-05-04 22:36:30|92716|92530.2|92721.7|92521.7|92722.6|92530.5|92712.9|92520.9|13
1651703800000|2022-05-04 22:36:40|92720.9|92520.9|92695|92534.7|92723.1|92537.2|92692.1|92520.9|15
1651703810000|2022-05-04 22:36:50|92693.4|92529.3|92714.8|92514.8|92716.2|92537.6|92693.3|92513.1|13
1651703820000|2022-05-04 22:37:00|92715|92515|92715.1|92515.1|92719.8|92519.8|92713.7|92513.7|22
1651703830000|2022-05-04 22:37:10|92714.7|92514.7|92716.3|92516.3|92716.3|92516.3|92713.1|92513.1|18
1651703840000|2022-05-04 22:37:20|92716.4|92516.4|92701.4|92533.2|92716.8|92537.7|92701.4|92514.3|26
1651703850000|2022-05-04 22:37:30|92702.6|92534.4|92697.7|92540.4|92722.4|92540.4|92697.7|92522.8|25
1651703860000|2022-05-04 22:37:40|92699.3|92540|92719|92519|92720|92540.4|92693.7|92519|35
1651703870000|2022-05-04 22:37:50|92715|92517.5|92716.3|92516.3|92719|92522|92713.9|92515.1|31
1651703880000|2022-05-04 22:38:00|92716.2|92516.2|92714.4|92514.4|92718.1|92518.1|92714.4|92514.4|31
1651703890000|2022-05-04 22:38:10|92713.9|92514.5|92706.2|92530.3|92716.7|92530.7|92703.5|92514.5|15
1651703900000|2022-05-04 22:38:20|92706.3|92530|92696.4|92534.4|92713.1|92534.7|92692.9|92530|53
1651703910000|2022-05-04 22:38:30|92700.1|92530.9|92699.7|92536.2|92704.8|92538|92696.1|92528.2|32
1651703920000|2022-05-04 22:38:40|92700.3|92536.9|92722.2|92522.2|92722.6|92545.3|92693.9|92519.1|47
1651703930000|2022-05-04 22:38:50|92722.3|92522.3|92722.5|92522.5|92723.3|92523.3|92720.1|92520.1|28
1651703940000|2022-05-04 22:39:00|92722|92522|92722.8|92522.8|92723.9|92523.9|92721.6|92521.6|30
1651703950000|2022-05-04 22:39:10|92722.6|92522.6|92716.3|92534.4|92724.4|92537.2|92713.9|92522.6|11
1651703960000|2022-05-04 22:39:20|92720.4|92531.1|92716.8|92540.8|92724.8|92547.6|92694.8|92531.1|36
1651703970000|2022-05-04 22:39:30|92713.5|92541.9|92724.6|92524.6|92726.2|92548.6|92699.7|92524.6|38
1651703980000|2022-05-04 22:39:40|92724.4|92524.4|92723.1|92523.1|92725.5|92526.1|92714.3|92520.5|42
1651703990000|2022-05-04 22:39:50|92723.9|92523.9|92722.6|92522.6|92725.2|92525.2|92705.3|92513.8|34
1651704000000|2022-05-04 22:40:00|92722.7|92522.7|92700.1|92545.6|92728.8|92545.6|92700.1|92522|38
1651704010000|2022-05-04 22:40:10|92708|92539.7|92708.8|92540.8|92718.7|92595.2|92645.2|92536.7|33
1651704020000|2022-05-04 22:40:20|92703.1|92545.2|92703.6|92547.3|92720.5|92551.7|92693.5|92538.6|44
1651704030000|2022-05-04 22:40:30|92702.5|92547.7|92730.5|92530.5|92732.1|92553|92692.6|92524.7|52
1651704040000|2022-05-04 22:40:40|92729|92529|92725.4|92525.4|92729|92530.2|92720.3|92524.3|40
1651704050000|2022-05-04 22:40:50|92725.2|92525.2|92723.2|92523.7|92725.4|92525.4|92722.3|92522.3|29
1651704060000|2022-05-04 22:41:00|92723.3|92523.6|92696.9|92548|92725.5|92552.5|92696.9|92523.4|45
1651704070000|2022-05-04 22:41:10|92697.6|92547.6|92709.8|92544.3|92713.9|92549.3|92696.7|92541.2|31
1651704080000|2022-05-04 22:41:20|92709.3|92543.2|92725.6|92525.6|92726|92547.9|92704.7|92525.3|27
1651704090000|2022-05-04 22:41:30|92726|92526|92723.5|92523.5|92728|92528|92722.2|92522.2|36
1651704100000|2022-05-04 22:41:40|92721.7|92521.7|92722|92527.6|92729.3|92529.3|92721.2|92521.2|27
1651704110000|2022-05-04 22:41:50|92721.7|92527.4|92705.2|92552.1|92727.7|92552.1|92704.5|92524.7|28
1651704120000|2022-05-04 22:42:00|92704.7|92551.6|92706.6|92546.6|92720.5|92554.9|92694.9|92538.6|37
1651704130000|2022-05-04 22:42:10|92705.6|92546.7|92706.6|92546.7|92709.1|92552.2|92693.1|92545.3|19
1651704140000|2022-05-04 22:42:20|92709.1|92544.9|92723.4|92523.4|92725.1|92551.9|92692.9|92523.1|34
1651704150000|2022-05-04 22:42:30|92723.2|92523.2|92725.4|92525.4|92725.4|92525.4|92721.6|92521.6|22
1651704160000|2022-05-04 22:42:40|92724.6|92524.6|92723.9|92523.9|92725.5|92525.5|92720.8|92520.8|25
1651704170000|2022-05-04 22:42:50|92724|92524|92705.1|92542.2|92724.4|92544.9|92702|92523.5|23
1651704180000|2022-05-04 22:43:00|92703.3|92544|92702.7|92538.3|92706.4|92593.2|92643.2|92538.3|6
1651704190000|2022-05-04 22:43:10|92695.4|92542.7|92719.2|92524.6|92727.5|92552.8|92691.5|92522.3|33
1651704200000|2022-05-04 22:43:20|92728.1|92528.1|92724.5|92524.5|92728.7|92530|92717.8|92523.7|40
1651704210000|2022-05-04 22:43:30|92724.3|92524.3|92725|92525|92727.6|92527.6|92707.3|92515.2|23
1651704220000|2022-05-04 22:43:40|92725.5|92525.5|92723.6|92523.6|92727.5|92527.5|92710.9|92510.9|24
1651704230000|2022-05-04 22:43:50|92701.4|92549.6|92706|92543.1|92733.1|92552.3|92694.8|92524|25
1651704240000|2022-05-04 22:44:00|92704.7|92545.3|92708|92549.5|92720.8|92554.7|92694.7|92533.4|28
1651704250000|2022-05-04 22:44:10|92708.1|92549.6|92729.7|92529.7|92731.3|92549.6|92708.1|92525.7|23
1651704260000|2022-05-04 22:44:20|92729.1|92529.1|92727.4|92527.4|92730.4|92530.4|92727.4|92527.4|26
1651704270000|2022-05-04 22:44:30|92727|92527|92726.2|92526.2|92728|92528|92726.1|92526.1|16
1651704280000|2022-05-04 22:44:40|92726.3|92526.3|92706.8|92549.2|92727.2|92554.3|92700.1|92526.3|24
1651704290000|2022-05-04 22:44:50|92705.4|92550.2|92706.6|92544.9|92708.6|92550.7|92702.9|92544.9|11
1651704300000|2022-05-04 22:45:00|92705.1|92546.3|92724.7|92524.7|92728.8|92555.2|92698.4|92524.7|44
1651704310000|2022-05-04 22:45:10|92725|92525|92723.5|92523.5|92725|92526.5|92722.7|92522.8|18
1651704320000|2022-05-04 22:45:20|92723.4|92523.4|92724.4|92524.4|92725.8|92525.8|92722|92522|35
1651704330000|2022-05-04 22:45:30|92724.3|92524.3|92724.7|92524.7|92725|92525.6|92723.3|92523.9|9
1651704340000|2022-05-04 22:45:40|92712|92539.9|92713.8|92524.9|92731.5|92539.9|92704.4|92518.1|13
1651704350000|2022-05-04 22:45:50|92714.9|92524.3|92713.4|92525.2|92720.9|92535.8|92700.9|92518|15
1651704360000|2022-05-04 22:46:00|92715.6|92523.7|92718.5|92518.5|92719.7|92535.9|92693|92516.4|36
1651704370000|2022-05-04 22:46:10|92719|92519|92720.7|92520.7|92721.7|92521.7|92719|92519|10
1651704380000|2022-05-04 22:46:20|92720.5|92520.5|92722.9|92522.9|92722.9|92522.9|92719.2|92519.2|20
1651704390000|2022-05-04 22:46:30|92722.8|92522.8|92685.1|92542|92722.9|92542|92685.1|92522.8|12
1651704400000|2022-05-04 22:46:40|92695.3|92537.6|92700.1|92532.1|92724.7|92537.6|92686.3|92524|16
1651704410000|2022-05-04 22:46:50|92700.4|92530.6|92728.1|92528.1|92728.1|92541.6|92684.8|92528.1|14
1651704420000|2022-05-04 22:47:00|92710.3|92532.4|92725.6|92525.6|92725.9|92532.4|92710.3|92521.3|21
1651704430000|2022-05-04 22:47:10|92725|92525|92726.2|92526.2|92726.4|92527.7|92717.6|92523.1|14
1651704440000|2022-05-04 22:47:20|92726.6|92526.6|92718.6|92536|92727.8|92536|92718.6|92526.4|22
1651704450000|2022-05-04 22:47:30|92722.3|92534.3|92731.4|92531.4|92731.8|92547.3|92710.2|92530.8|25
1651704460000|2022-05-04 22:47:40|92729.1|92534.8|92725.5|92539.3|92733.5|92544.1|92715.1|92534|20
1651704470000|2022-05-04 22:47:50|92732.3|92535.2|92733.8|92534.2|92734.6|92549.5|92711.1|92533.6|13
1651704480000|2022-05-04 22:48:00|92734.1|92534.1|92731.5|92531.5|92735.1|92535.1|92731.5|92531.5|23
1651704490000|2022-05-04 22:48:10|92731.3|92531.3|92733.4|92533.4|92733.5|92533.5|92728.2|92528.2|21
1651704500000|2022-05-04 22:48:20|92733.5|92533.5|92719.2|92547.7|92735.1|92547.7|92719.2|92533.5|16
1651704510000|2022-05-04 22:48:30|92718.4|92549.5|92728.1|92529|92740|92550.5|92716.7|92529|25
1651704520000|2022-05-04 22:48:40|92723.7|92534.9|92735.5|92535.5|92737.1|92539.2|92723.7|92534.9|24
1651704530000|2022-05-04 22:48:50|92735.1|92535.1|92736.1|92536.1|92736.2|92536.2|92734.5|92534.5|13
1651704540000|2022-05-04 22:49:00|92736.2|92536.2|92733.9|92533.9|92736.8|92536.8|92733|92533|29
1651704550000|2022-05-04 22:49:10|92734.6|92534.6|92733.2|92533.2|92735.5|92535.5|92732.8|92532.8|31
1651704560000|2022-05-04 22:49:20|92726.2|92541.7|92731.7|92537|92731.9|92547.4|92707.4|92527.7|31
1651704570000|2022-05-04 22:49:30|92729.7|92540.5|92738|92552.7|92745.2|92555|92720.2|92532.1|37
1651704580000|2022-05-04 22:49:40|92735.8|92553.5|92753.7|92553.7|92756.6|92563.1|92728.1|92546|42
1651704590000|2022-05-04 22:49:50|92754.4|92554.4|92754.1|92554.1|92756.1|92556.1|92753.8|92553.8|28
1651704600000|2022-05-04 22:50:00|92753.8|92553.8|92753|92553|92754.3|92554.3|92751.8|92551.8|27
1651704610000|2022-05-04 22:50:10|92752.8|92552.8|92738.6|92568.9|92759.1|92574.3|92738.4|92552.1|31
1651704620000|2022-05-04 22:50:20|92753.8|92558.8|92759|92559|92759|92572.4|92739.9|92555.2|18
1651704630000|2022-05-04 22:50:30|92759.7|92559.7|92748.6|92548.6|92760.4|92579.6|92734.6|92548.6|29
1651704640000|2022-05-04 22:50:40|92748.5|92548.5|92750.1|92550.1|92751.5|92551.5|92748.2|92548.2|36
1651704650000|2022-05-04 22:50:50|92750.3|92550.3|92746.9|92546.9|92751.6|92551.6|92743.6|92543.6|41
1651704660000|2022-05-04 22:51:00|92746.5|92546.5|92741.1|92548.8|92746.5|92549.8|92740.5|92543.1|27
1651704670000|2022-05-04 22:51:10|92739.5|92551.5|92738.9|92559.2|92743.9|92561.9|92734.7|92549|28
1651704680000|2022-05-04 22:51:20|92741.1|92565.8|92732|92568.1|92741.1|92569.1|92726.7|92564|28
1651704690000|2022-05-04 22:51:30|92733.3|92567.8|92754.6|92554.6|92758.7|92577.9|92730|92554.3|45
1651704700000|2022-05-04 22:51:40|92753.1|92553.5|92754.6|92554.6|92755.3|92557.6|92751.1|92553|25
1651704710000|2022-05-04 22:51:50|92753.3|92555.5|92753.1|92553.1|92754.8|92561.9|92744|92552.4|19
1651704720000|2022-05-04 22:52:00|92751.2|92551.6|92728.5|92574.9|92751.2|92576.6|92724.2|92551.6|27
1651704730000|2022-05-04 22:52:10|92726.4|92571.3|92739|92567.1|92739.3|92572.6|92726.4|92567.1|22
1651704740000|2022-05-04 22:52:20|92737.6|92568.4|92746.1|92558|92752.5|92578.8|92724.5|92552.5|58
1651704750000|2022-05-04 22:52:30|92740.6|92564.2|92754.5|92560.9|92760|92576|92735.4|92553.6|44
1651704760000|2022-05-04 22:52:40|92754.9|92561.3|92757|92557|92759.9|92563.1|92751.6|92556.5|31
1651704770000|2022-05-04 22:52:50|92757.9|92557.9|92735|92577.3|92758|92577.3|92735|92557.9|11
1651704780000|2022-05-04 22:53:00|92735.3|92577.1|92753.2|92569.1|92760.1|92583.8|92734.1|92559.6|36
1651704790000|2022-05-04 22:53:10|92760.5|92560.5|92731.6|92577.3|92761.9|92581.8|92731.5|92560.5|28
1651704800000|2022-05-04 22:53:20|92733|92577.9|92753.4|92555.4|92755.6|92578|92733|92554.7|14
1651704810000|2022-05-04 22:53:30|92755.3|92555.3|92755.3|92555.3|92757.7|92560.3|92751|92555.3|45
1651704820000|2022-05-04 22:53:40|92755.7|92555.7|92752.1|92554.7|92756.6|92559.4|92750.7|92554.7|30
1651704830000|2022-05-04 22:53:50|92754.2|92554.2|92732.4|92577|92755.5|92579.8|92724.6|92554.2|60
1651704840000|2022-05-04 22:54:00|92732.3|92578.6|92730.1|92580.6|92733.1|92584.1|92725.3|92577.3|36
1651704850000|2022-05-04 22:54:10|92731.2|92582.2|92760.2|92560.2|92764.2|92586.1|92724.2|92560.2|27
1651704860000|2022-05-04 22:54:20|92760.3|92560.3|92758.1|92558.1|92761.4|92561.4|92758.1|92558.1|14
1651704870000|2022-05-04 22:54:30|92758.4|92558.4|92753.1|92560.5|92758.4|92569.6|92738.2|92557.8|19
1651704880000|2022-05-04 22:54:40|92754.5|92558.2|92754.1|92560.3|92757|92563.5|92748.4|92556.5|27
1651704890000|2022-05-04 22:54:50|92749.3|92572.2|92738.2|92578.1|92751.9|92580.3|92735|92570.2|17
1651704900000|2022-05-04 22:55:00|92742.7|92575.3|92721.4|92583.3|92757.3|92587|92721.4|92567.6|21
1651704910000|2022-05-04 22:55:10|92747.9|92569.6|92760.2|92560.2|92761.4|92583|92734.8|92558.5|9
1651704920000|2022-05-04 22:55:20|92760.5|92560.5|92762.2|92562.2|92762.5|92570.4|92748.4|92560.5|14
1651704930000|2022-05-04 22:55:30|92761.5|92561.5|92751|92566.8|92761.5|92566.8|92751|92560.4|18
1651704940000|2022-05-04 22:55:40|92751.5|92566.7|92736.5|92580.4|92752|92582.3|92734.4|92566.7|19
1651704950000|2022-05-04 22:55:50|92734.9|92581|92734.5|92580.3|92738.1|92581.6|92734.3|92579.6|10
1651704960000|2022-05-04 22:56:00|92747.3|92573.2|92755.2|92560.4|92756.1|92584.3|92725.7|92560.4|26
1651704970000|2022-05-04 22:56:10|92748.6|92566.4|92749.5|92563|92759|92566.4|92748.6|92556.2|23
1651704980000|2022-05-04 22:56:20|92747.9|92565.4|92750.7|92550.7|92757.6|92574.9|92733.3|92550.7|15
1651704990000|2022-05-04 22:56:30|92750.8|92550.8|92742.5|92564.8|92754.4|92564.8|92742.5|92550.8|47
1651705000000|2022-05-04 22:56:40|92748.7|92560|92730.8|92572.6|92755.1|92574|92729.2|92554.6|31
1651705010000|2022-05-04 22:56:50|92730.9|92572.5|92729.3|92575.3|92738.7|92575.4|92728.7|92567.4|30
1651705020000|2022-05-04 22:57:00|92732.9|92573.6|92752|92552|92756.1|92574.2|92730|92552|14
1651705030000|2022-05-04 22:57:10|92752.7|92552.7|92753.6|92553.6|92757.5|92559.1|92748|92552.7|49
1651705040000|2022-05-04 22:57:20|92754|92554|92748.3|92557.8|92754.5|92557.9|92748.3|92553.7|14
1651705050000|2022-05-04 22:57:30|92749.4|92557.6|92729.4|92577.4|92754.5|92579.8|92725|92553.6|16
1651705060000|2022-05-04 22:57:40|92745.2|92568.8|92722.8|92579.8|92745.2|92579.8|92722.8|92568|12
1651705070000|2022-05-04 22:57:50|92728.7|92579.6|92756.3|92556.3|92757|92584|92720.8|92556.2|31
1651705080000|2022-05-04 22:58:00|92756.4|92556.4|92756.5|92556.5|92758.1|92558.1|92756|92556|32
1651705090000|2022-05-04 22:58:10|92756.1|92556.1|92758.4|92558.4|92758.4|92560.3|92751.6|92556|13
1651705100000|2022-05-04 22:58:20|92755.9|92558.7|92746.9|92569.3|92758.3|92569.3|92746.8|92557.2|20
1651705110000|2022-05-04 22:58:30|92746.8|92569.2|92728.9|92587.7|92751.7|92589.7|92724|92568.4|28
1651705120000|2022-05-04 22:58:40|92739.3|92587.6|92746.2|92582|92758.3|92588|92738.8|92572.1|29
1651705130000|2022-05-04 22:58:50|92744.2|92584.8|92752.1|92573.5|92764.3|92584.8|92744.2|92563.5|13
1651705140000|2022-05-04 22:59:00|92751.9|92573.3|92769.2|92571.1|92769.3|92575.8|92751|92564.4|21
1651705150000|2022-05-04 22:59:10|92768.2|92571.9|92765.3|92565.3|92768.2|92574.3|92755.9|92563.1|36
1651705160000|2022-05-04 22:59:20|92765.4|92565.4|92736|92588.9|92765.5|92593.6|92733.3|92562.8|21
1651705170000|2022-05-04 22:59:30|92736.2|92589.7|92732.8|92594.1|92743|92594.4|92732.2|92587|19
1651705180000|2022-05-04 22:59:40|92732|92592.4|92765.5|92565.5|92765.6|92596.5|92729.3|92565.3|22
1651705190000|2022-05-04 22:59:50|92765|92565|92743.9|92576.2|92766.2|92579.9|92743.9|92564.8|51
1651705200000|2022-05-04 23:00:00|92755.3|92568|92745.2|92570.1|92761.9|92577.4|92742.8|92560.4|60
1651705210000|2022-05-04 23:00:10|92740.9|92573.7|92729.8|92580|92748.2|92580|92729.8|92567.4|29
1651705220000|2022-05-04 23:00:20|92729.7|92579.9|92749.1|92565.8|92752.7|92581.5|92729.7|92561.8|28
1651705230000|2022-05-04 23:00:30|92749|92566.2|92746.3|92570.8|92749|92575.1|92737.5|92566.2|12
1651705240000|2022-05-04 23:00:40|92746|92571.6|92739.1|92574.9|92746.3|92584.8|92724.1|92569.6|16
1651705250000|2022-05-04 23:00:50|92743.2|92575.6|92732|92583.4|92743.2|92588.5|92730.1|92575.6|42
1651705260000|2022-05-04 23:01:00|92732.3|92582.8|92750.1|92559|92755.6|92583.2|92727|92555.6|38
1651705270000|2022-05-04 23:01:10|92750.2|92558.9|92733.2|92576.2|92751|92576.3|92731.6|92558.9|31
1651705280000|2022-05-04 23:01:20|92735.4|92574.6|92744.9|92565.3|92749.2|92574.6|92735.4|92563.4|25
1651705290000|2022-05-04 23:01:30|92740.6|92568.4|92740.1|92577.5|92751.7|92582.7|92732.4|92565.1|35
1651705300000|2022-05-04 23:01:40|92743.9|92576.4|92733.3|92580.7|92743.9|92588.3|92727.8|92576.4|28
1651705310000|2022-05-04 23:01:50|92731.3|92582.7|92741.6|92584.2|92751.4|92585.2|92731.3|92556.7|24
1651705320000|2022-05-04 23:02:00|92745.6|92581.5|92735|92586.8|92751.8|92587.6|92735|92574.1|29
1651705330000|2022-05-04 23:02:10|92740|92583.1|92743.1|92568.8|92754.9|92591.8|92734.3|92568.8|31
1651705340000|2022-05-04 23:02:20|92740.3|92570.6|92736.6|92586.1|92744.3|92589.5|92733.5|92569.5|24
1651705350000|2022-05-04 23:02:30|92737.1|92586.6|92730.6|92592.6|92745.7|92593|92729.1|92580.9|21
1651705360000|2022-05-04 23:02:40|92731.1|92592.5|92736.7|92586.2|92753.3|92592.5|92728.6|92565.1|31
1651705370000|2022-05-04 23:02:50|92739.5|92586.6|92733.8|92578.7|92739.5|92591|92726.4|92577.7|29
1651705380000|2022-05-04 23:03:00|92731.3|92577.9|92740.3|92585.6|92740.9|92593.5|92721.6|92577.8|34
1651705390000|2022-05-04 23:03:10|92742.4|92583.8|92736.1|92579.7|92744.5|92586.9|92735.4|92578.2|37
1651705400000|2022-05-04 23:03:20|92736.3|92579.5|92730.9|92584|92737.2|92586.4|92723.7|92577.6|34
1651705410000|2022-05-04 23:03:30|92731.2|92585.1|92727.4|92587.7|92738.2|92594.5|92722.1|92580|26
1651705420000|2022-05-04 23:03:40|92729.8|92586.7|92731|92584.2|92731.8|92589.1|92726.8|92584.2|20
1651705430000|2022-05-04 23:03:50|92729.1|92584.6|92723.1|92592.1|92729.5|92634.2|92681.7|92584.6|23
1651705440000|2022-05-04 23:04:00|92730.9|92587.2|92730.2|92590.3|92740.9|92593.1|92728.7|92585.2|37
1651705450000|2022-05-04 23:04:10|92729.5|92590.6|92733.4|92591.6|92736.4|92595|92726|92588.3|32
1651705460000|2022-05-04 23:04:20|92730|92593.2|92733.4|92591.9|92733.8|92593.2|92730|92590.5|31
1651705470000|2022-05-04 23:04:30|92736.5|92589.6|92696|92646|92749.8|92646|92685.9|92585.7|54
1651705480000|2022-05-04 23:04:40|92734.7|92599.8|92731.6|92605.6|92741|92642.7|92688.8|92591.8|37
1651705490000|2022-05-04 23:04:50|92733.1|92606.3|92694.6|92644.6|92733.5|92645.2|92691.3|92604.5|25
1651705500000|2022-05-04 23:05:00|92692.5|92642.5|92736.7|92602.5|92742|92643.7|92692.2|92599.9|20
1651705510000|2022-05-04 23:05:10|92738.3|92601|92697.6|92647.6|92739.8|92649.2|92693.6|92600.7|51
1651705520000|2022-05-04 23:05:20|92697.7|92647.7|92698.5|92648.5|92745.6|92649|92694.5|92599.6|39
1651705530000|2022-05-04 23:05:30|92698.7|92648.7|92695.1|92645.1|92748.1|92650.6|92692.6|92600.5|25
1651705540000|2022-05-04 23:05:40|92694.6|92644.6|92699.2|92649.2|92733.6|92652.1|92693.3|92608.6|29
1651705550000|2022-05-04 23:05:50|92698|92648|92697|92647|92698.1|92648.1|92695.2|92645.2|29
1651705560000|2022-05-04 23:06:00|92695.9|92645.9|92697.4|92647.4|92743.1|92649.2|92688.4|92604.8|44
1651705570000|2022-05-04 23:06:10|92698|92648|92698.9|92648.9|92747.7|92653.9|92693.6|92607.7|59
1651705580000|2022-05-04 23:06:20|92748.1|92609.8|92742.6|92613.1|92748.1|92653.3|92692.8|92609.8|40
1651705590000|2022-05-04 23:06:30|92744.6|92613|92699.7|92649.7|92744.6|92649.7|92694.3|92613|31
1651705600000|2022-05-04 23:06:40|92697.9|92647.9|92701.5|92651.5|92705.9|92655.9|92696.6|92646.6|33
1651705610000|2022-05-04 23:06:50|92701.3|92651.3|92639.8|92589.8|92702.3|92652.3|92627.3|92526|44
1651705620000|2022-05-04 23:07:00|92638.8|92588.8|92637.8|92587.8|92676.2|92590.1|92633.8|92547.2|23
1651705630000|2022-05-04 23:07:10|92638.3|92588.3|92638.1|92588.1|92638.4|92588.4|92636|92586|16
1651705640000|2022-05-04 23:07:20|92640.1|92590.1|92632.9|92582.9|92677.7|92590.1|92629.8|92542.4|19
1651705650000|2022-05-04 23:07:30|92631.8|92581.8|92637.6|92587.6|92639.2|92589.2|92631.8|92581.8|15
1651705660000|2022-05-04 23:07:40|92637.1|92587.1|92639|92589|92643.2|92593.2|92637.1|92587.1|24
1651705670000|2022-05-04 23:07:50|92639.8|92589.8|92636.1|92586.1|92640.6|92590.6|92634.7|92584.7|29
1651705680000|2022-05-04 23:08:00|92635.1|92585.1|92639|92589|92640.4|92590.4|92634.5|92584.5|17
1651705690000|2022-05-04 23:08:10|92639.4|92589.4|92640.8|92590.8|92640.8|92590.8|92632.2|92582.2|19
1651705700000|2022-05-04 23:08:20|92640.5|92590.5|92638.7|92588.7|92640.5|92590.5|92636.6|92586.6|11
1651705710000|2022-05-04 23:08:30|92638.6|92588.6|92640.9|92590.9|92642.4|92592.4|92637.8|92587.8|20
1651705720000|2022-05-04 23:08:40|92641.2|92591.2|92635.6|92585.6|92641.2|92591.2|92635.6|92585.6|8
1651705730000|2022-05-04 23:08:50|92640.3|92590.3|92636.2|92586.2|92640.3|92590.3|92636.2|92586.2|7
1651705740000|2022-05-04 23:09:00|92636.3|92586.3|92645.1|92595.1|92647.1|92597.1|92636|92586|42
1651705750000|2022-05-04 23:09:10|92644.9|92594.9|92638.9|92588.9|92645.7|92595.7|92638.8|92588.8|27
1651705760000|2022-05-04 23:09:20|92639.7|92589.7|92626.8|92576.8|92642.6|92592.6|92625.9|92575.9|20
1651705770000|2022-05-04 23:09:30|92625.9|92575.9|92634|92584|92634|92584|92625.3|92575.3|23
1651705780000|2022-05-04 23:09:40|92632.9|92582.9|92636.1|92586.1|92636.1|92586.1|92632.3|92582.3|23
1651705790000|2022-05-04 23:09:50|92636.3|92586.3|92640.2|92590.2|92642.9|92592.9|92636.3|92586.3|28
1651705800000|2022-05-04 23:10:00|92639.7|92589.7|92640.2|92590.2|92643|92593|92638.5|92588.5|17
1651705810000|2022-05-04 23:10:10|92640.4|92590.4|92639.9|92589.9|92642.2|92592.2|92639.6|92589.6|21
1651705820000|2022-05-04 23:10:20|92639.8|92589.8|92637.3|92587.3|92640.1|92590.1|92636.9|92586.9|14
1651705830000|2022-05-04 23:10:30|92636.9|92586.9|92638.6|92588.6|92641.7|92591.7|92636|92586|11
1651705840000|2022-05-04 23:10:40|92636.4|92586.4|92638.2|92588.2|92638.9|92588.9|92636.4|92586.4|7
1651705850000|2022-05-04 23:10:50|92639.1|92589.1|92641.3|92591.3|92641.3|92591.3|92637.5|92587.5|10
1651705860000|2022-05-04 23:11:00|92638.3|92588.3|92642.4|92592.4|92642.7|92592.7|92637.8|92587.8|43
1651705870000|2022-05-04 23:11:10|92643.7|92593.7|92647.3|92597.3|92647.6|92597.6|92642.3|92592.3|11
1651705880000|2022-05-04 23:11:20|92644.7|92594.7|92641.7|92591.7|92646.3|92596.3|92639.9|92589.9|22
1651705890000|2022-05-04 23:11:30|92641.6|92591.6|92641.5|92591.5|92641.6|92591.6|92641.4|92591.4|7
1651705900000|2022-05-04 23:11:40|92641.6|92591.6|92638.3|92588.3|92641.6|92591.6|92636.7|92586.7|20
1651705910000|2022-05-04 23:11:50|92638|92588|92635.2|92585.2|92638.1|92588.1|92633.3|92583.3|23
1651705920000|2022-05-04 23:12:00|92635.1|92585.1|92636.1|92586.1|92640.3|92590.3|92632.9|92582.9|25
1651705930000|2022-05-04 23:12:10|92639.7|92589.7|92641.5|92591.5|92645.3|92595.3|92638.7|92588.7|25
1651705940000|2022-05-04 23:12:20|92643.1|92593.1|92641.2|92591.2|92643.7|92593.7|92638.2|92588.2|31
1651705950000|2022-05-04 23:12:30|92641.1|92591.1|92637.6|92587.6|92641.1|92591.1|92636.5|92586.5|14
1651705960000|2022-05-04 23:12:40|92637.5|92587.5|92635.6|92585.6|92638.8|92588.8|92634.9|92584.9|19
1651705970000|2022-05-04 23:12:50|92635.3|92585.3|92635.4|92585.4|92635.9|92585.9|92632.1|92582.1|23
1651705980000|2022-05-04 23:13:00|92633|92583|92672.3|92540.2|92672.4|92589.7|92629.1|92540|32
1651705990000|2022-05-04 23:13:10|92628.9|92578.9|92638|92588|92643|92593|92628.9|92578.9|39
1651706000000|2022-05-04 23:13:20|92637.2|92587.2|92637.1|92587.1|92639.3|92589.3|92636.9|92586.9|18
1651706010000|2022-05-04 23:13:30|92636.8|92586.8|92638.2|92588.2|92640.2|92590.2|92636.8|92586.8|23
1651706020000|2022-05-04 23:13:40|92637.3|92587.3|92635.8|92585.8|92639.5|92589.5|92635.8|92585.8|12
1651706030000|2022-05-04 23:13:50|92632.6|92582.6|92636.2|92586.2|92637|92587|92630.4|92580.4|12
1651706040000|2022-05-04 23:14:00|92636|92586|92631.8|92581.8|92641|92591|92631.8|92581.8|20
1651706050000|2022-05-04 23:14:10|92634.7|92584.7|92635.2|92585.2|92635.2|92585.2|92633.4|92583.4|8
1651706060000|2022-05-04 23:14:20|92635.6|92585.6|92638.4|92588.4|92639.4|92589.4|92634.9|92584.9|25
1651706070000|2022-05-04 23:14:30|92639.5|92589.5|92633.8|92583.8|92640.8|92590.8|92633.8|92583.8|26
1651706080000|2022-05-04 23:14:40|92634.5|92584.5|92634.2|92584.2|92638.2|92588.2|92629.3|92579.3|24
1651706090000|2022-05-04 23:14:50|92634.8|92584.8|92634.5|92584.5|92668.8|92586.8|92630.4|92531.7|17
1651706100000|2022-05-04 23:15:00|92634.3|92584.3|92631|92581|92635.3|92585.3|92624.5|92574.5|41
1651706110000|2022-05-04 23:15:10|92630.9|92580.9|92630.5|92580.5|92631.4|92581.4|92628.3|92578.3|18
1651706120000|2022-05-04 23:15:20|92629.4|92579.4|92633.2|92583.2|92633.2|92583.2|92629.4|92579.4|16
1651706130000|2022-05-04 23:15:30|92637.1|92587.1|92638.3|92588.3|92639.4|92589.4|92637.1|92587.1|12
1651706140000|2022-05-04 23:15:40|92635.7|92585.7|92633.8|92583.8|92638.2|92588.2|92631.6|92581.6|38
1651706150000|2022-05-04 23:15:50|92634.3|92584.3|92627.8|92577.8|92634.3|92584.3|92624.8|92574.8|34
1651706160000|2022-05-04 23:16:00|92632.1|92582.1|92629.9|92579.9|92633.8|92583.8|92629|92579|30
1651706170000|2022-05-04 23:16:10|92630.9|92580.9|92629.5|92579.5|92633.1|92583.1|92627.3|92577.3|28
1651706180000|2022-05-04 23:16:20|92629.8|92579.8|92639.9|92589.9|92640.1|92590.1|92626.3|92576.3|26
1651706190000|2022-05-04 23:16:30|92639.3|92589.3|92639.5|92589.5|92640.1|92590.1|92638.1|92588.1|20
1651706200000|2022-05-04 23:16:40|92639.6|92589.6|92633.1|92583.1|92639.9|92589.9|92632.9|92582.9|17
1651706210000|2022-05-04 23:16:50|92625.2|92575.2|92631.8|92581.8|92631.8|92581.8|92625.2|92575.2|9
1651706220000|2022-05-04 23:17:00|92631.9|92581.9|92629.4|92579.4|92632.6|92582.6|92625.6|92575.6|25
1651706230000|2022-05-04 23:17:10|92632.1|92582.1|92626.6|92576.6|92632.1|92582.1|92625.8|92575.8|14
1651706240000|2022-05-04 23:17:20|92638.6|92588.6|92638.4|92588.4|92639.2|92589.2|92635.8|92585.8|16
1651706250000|2022-05-04 23:17:30|92639|92589|92639|92589|92639.1|92589.1|92637.8|92587.8|5
1651706260000|2022-05-04 23:17:40|92639.5|92589.5|92629.9|92579.9|92639.5|92589.5|92626.5|92576.5|19
1651706270000|2022-05-04 23:17:50|92628.8|92578.8|92637.2|92587.2|92639.4|92589.4|92628.5|92578.5|32
1651706280000|2022-05-04 23:18:00|92637.5|92587.5|92634.7|92584.7|92639.5|92589.5|92634.7|92584.7|38
1651706290000|2022-05-04 23:18:10|92634.3|92584.3|92641.8|92591.8|92643.3|92593.3|92632.6|92582.6|15
1651706300000|2022-05-04 23:18:20|92642|92592|92640.8|92590.8|92643|92593|92640.4|92590.4|19
1651706310000|2022-05-04 23:18:30|92641.8|92591.8|92636.2|92586.2|92643|92593|92634.4|92584.4|19
1651706320000|2022-05-04 23:18:40|92633.5|92583.5|92637|92587|92637.9|92587.9|92628.8|92578.8|29
1651706330000|2022-05-04 23:18:50|92637.2|92587.2|92633.4|92583.4|92638.4|92588.4|92633.1|92583.1|38
1651706340000|2022-05-04 23:19:00|92633.1|92583.1|92642.3|92592.3|92642.3|92592.3|92632.7|92582.7|17
1651706350000|2022-05-04 23:19:10|92639|92589|92639.1|92589.1|92641.5|92591.5|92638.8|92588.8|16
1651706360000|2022-05-04 23:19:20|92640|92590|92641.5|92591.5|92641.7|92591.7|92639|92589|14
1651706370000|2022-05-04 23:19:30|92641.6|92591.6|92632.7|92582.7|92643|92593|92628.1|92578.1|23
1651706380000|2022-05-04 23:19:40|92632.8|92582.8|92633.2|92583.2|92637.2|92587.2|92627.2|92577.2|31
1651706390000|2022-05-04 23:19:50|92632.1|92582.1|92591.8|92541.8|92659.9|92587.2|92591.8|92475.7|31
1651706400000|2022-05-04 23:20:00|92590.4|92540.4|92594.5|92544.5|92645.2|92553.2|92588.8|92488.5|46
1651706410000|2022-05-04 23:20:10|92594.6|92544.6|92593.1|92543.1|92595.3|92545.3|92593|92543|21
1651706420000|2022-05-04 23:20:20|92593.2|92543.2|92594.4|92544.4|92595.5|92545.5|92592.6|92542.6|23
1651706430000|2022-05-04 23:20:30|92593.5|92543.5|92592.9|92542.9|92641.9|92551.8|92592.2|92506.6|32
1651706440000|2022-05-04 23:20:40|92595.6|92545.6|92596.6|92546.6|92599.3|92549.3|92593.9|92543.9|28
1651706450000|2022-05-04 23:20:50|92597.8|92547.8|92596.4|92546.4|92600.8|92550.8|92593.3|92543.3|34
1651706460000|2022-05-04 23:21:00|92596.5|92546.5|92597.2|92547.2|92636.5|92547.6|92596|92508.7|22
1651706470000|2022-05-04 23:21:10|92596.7|92546.7|92598.2|92548.2|92598.2|92548.2|92596.1|92546.1|18
1651706480000|2022-05-04 23:21:20|92598.3|92548.3|92596.1|92546.1|92598.3|92548.3|92596.1|92546.1|14
1651706490000|2022-05-04 23:21:30|92595.9|92545.9|92596.9|92546.9|92598.3|92548.3|92595|92545|17
1651706500000|2022-05-04 23:21:40|92596.8|92546.8|92589.5|92539.5|92627.5|92546.9|92589|92495.7|17
1651706510000|2022-05-04 23:21:50|92597|92547|92596.1|92546.1|92598.2|92548.2|92594.6|92544.6|35
1651706520000|2022-05-04 23:22:00|92595.7|92545.7|92598.9|92548.9|92599.9|92549.9|92594.9|92544.9|18
1651706530000|2022-05-04 23:22:10|92598.3|92548.3|92597.1|92547.1|92598.6|92548.6|92595.6|92545.6|30
1651706540000|2022-05-04 23:22:20|92596.4|92546.4|92597.1|92547.1|92598.1|92548.1|92593.2|92543.2|20
1651706550000|2022-05-04 23:22:30|92596.3|92546.3|92598.4|92548.4|92599.8|92549.8|92595.7|92545.7|19
1651706560000|2022-05-04 23:22:40|92597.8|92547.8|92592.2|92542.2|92602.4|92552.4|92591.5|92541.5|27
1651706570000|2022-05-04 23:22:50|92592.5|92542.5|92596.9|92546.9|92598.4|92548.4|92592.4|92542.4|26
1651706580000|2022-05-04 23:23:00|92598.1|92548.1|92597.8|92547.8|92598.6|92548.6|92597.4|92547.4|20
1651706590000|2022-05-04 23:23:10|92599.5|92549.5|92599.8|92549.8|92600.8|92550.8|92597.6|92547.6|14
1651706600000|2022-05-04 23:23:20|92599.3|92549.3|92602.1|92552.1|92602.3|92552.3|92597.7|92547.7|31
1651706610000|2022-05-04 23:23:30|92597.4|92547.4|92597.2|92547.2|92632.1|92550.5|92592.9|92505.3|31
1651706620000|2022-05-04 23:23:40|92598.5|92548.5|92597.9|92547.9|92599.8|92549.8|92597.3|92547.3|23
1651706630000|2022-05-04 23:23:50|92598.2|92548.2|92598.4|92548.4|92598.4|92548.4|92596.1|92546.1|13
1651706640000|2022-05-04 23:24:00|92597.8|92547.8|92599.4|92549.4|92599.5|92549.5|92596.9|92546.9|24
1651706650000|2022-05-04 23:24:10|92597.8|92547.8|92599.8|92549.8|92600.1|92550.1|92596.6|92546.6|22
1651706660000|2022-05-04 23:24:20|92597.6|92547.6|92597.8|92547.8|92601|92551|92597.5|92547.5|17
1651706670000|2022-05-04 23:24:30|92596.8|92546.8|92601.6|92551.6|92602.1|92552.1|92594.6|92544.6|25
1651706680000|2022-05-04 23:24:40|92602.2|92552.2|92599.6|92549.6|92602.2|92552.2|92599.5|92549.5|27
1651706690000|2022-05-04 23:24:50|92601.2|92551.2|92596|92546|92601.6|92551.6|92596|92546|27
1651706700000|2022-05-04 23:25:00|92596.1|92546.1|92596.3|92546.3|92598.8|92548.8|92594.4|92544.4|27
1651706710000|2022-05-04 23:25:10|92598.2|92548.2|92599.2|92549.2|92600.9|92550.9|92596.2|92546.2|19
1651706720000|2022-05-04 23:25:20|92598.2|92548.2|92590|92540|92630.3|92548.2|92586.6|92497.5|36
1651706730000|2022-05-04 23:25:30|92591|92541|92594.1|92544.1|92595.7|92545.7|92589.8|92539.8|37
1651706740000|2022-05-04 23:25:40|92593.4|92543.4|92593.2|92543.2|92594.1|92544.1|92591.5|92541.5|17
1651706750000|2022-05-04 23:25:50|92594.4|92544.4|92591.5|92541.5|92596.2|92546.2|92591.1|92541.1|32
1651706760000|2022-05-04 23:26:00|92591.4|92541.4|92593.3|92543.3|92640.7|92547.7|92588.3|92500.4|46
1651706770000|2022-05-04 23:26:10|92593.2|92543.2|92599.1|92549.1|92655|92553|92593|92501.1|42
1651706780000|2022-05-04 23:26:20|92599.6|92549.6|92601.1|92551.1|92601.6|92551.6|92597.2|92547.2|22
1651706790000|2022-05-04 23:26:30|92601.2|92551.2|92602.8|92552.8|92602.8|92552.8|92600.9|92550.9|19
1651706800000|2022-05-04 23:26:40|92604|92554|92646.4|92511.3|92660.1|92554|92599.9|92501.5|23
1651706810000|2022-05-04 23:26:50|92649.7|92511.7|92601.3|92551.3|92649.7|92554.3|92599.5|92511.1|36
1651706820000|2022-05-04 23:27:00|92601.2|92551.2|92600|92550|92603.1|92553.1|92599.9|92549.9|32
1651706830000|2022-05-04 23:27:10|92598.9|92548.9|92602.6|92552.6|92604|92554|92598.5|92548.5|16
1651706840000|2022-05-04 23:27:20|92602|92552|92642.7|92512.3|92659.3|92554.9|92599.4|92506.1|39
1651706850000|2022-05-04 23:27:30|92642.1|92511.9|92606.5|92556.5|92652.6|92559.5|92605.1|92511.9|35
1651706860000|2022-05-04 23:27:40|92612.1|92562.1|92609.5|92559.5|92614.1|92564.1|92606.8|92556.8|42
1651706870000|2022-05-04 23:27:50|92611.9|92561.9|92610.2|92560.2|92654.2|92565.9|92608.7|92521.7|33
1651706880000|2022-05-04 23:28:00|92611.6|92561.6|92613.7|92563.7|92613.8|92563.8|92609.9|92559.9|33
1651706890000|2022-05-04 23:28:10|92613.6|92563.6|92614.5|92564.5|92614.8|92564.8|92610.4|92560.4|29
1651706900000|2022-05-04 23:28:20|92614.1|92564.1|92658.7|92533.3|92662.2|92572.5|92614.1|92529|32
1651706910000|2022-05-04 23:28:30|92659.8|92532.7|92621.4|92571.4|92659.8|92572.4|92616.7|92532.7|28
1651706920000|2022-05-04 23:28:40|92621.2|92571.2|92618.9|92568.9|92625.4|92575.4|92617.4|92567.4|31
1651706930000|2022-05-04 23:28:50|92618.8|92568.8|92617.5|92567.5|92623|92573|92617.5|92567.5|22
1651706940000|2022-05-04 23:29:00|92622.1|92572.1|92613.7|92563.7|92661.8|92572.1|92613|92525.1|38
1651706950000|2022-05-04 23:29:10|92617.6|92567.6|92617.9|92567.9|92618.2|92568.2|92614|92564|22
1651706960000|2022-05-04 23:29:20|92616.3|92566.3|92616.9|92566.9|92622.7|92572.7|92616.3|92566.3|26
1651706970000|2022-05-04 23:29:30|92616.6|92566.6|92615.5|92565.5|92620.9|92570.9|92615.5|92565.5|16
1651706980000|2022-05-04 23:29:40|92616.2|92566.2|92617.6|92567.6|92620.3|92570.3|92616.2|92566.2|26
1651706990000|2022-05-04 23:29:50|92618.3|92568.3|92619.6|92569.6|92622.9|92572.9|92615.5|92565.5|28
1651707000000|2022-05-04 23:30:00|92619.5|92569.5|92618.4|92568.4|92620.8|92570.8|92617.4|92567.4|25
1651707010000|2022-05-04 23:30:10|92618.9|92568.9|92620.8|92570.8|92663.3|92573.3|92616.8|92533.2|27
1651707020000|2022-05-04 23:30:20|92619.9|92569.9|92614.2|92564.2|92623.1|92573.1|92613.6|92563.6|30
1651707030000|2022-05-04 23:30:30|92614.1|92564.1|92616|92566|92617|92567|92614.1|92564.1|10
1651707040000|2022-05-04 23:30:40|92616.9|92566.9|92616.7|92566.7|92617|92567|92614.1|92564.1|17
1651707050000|2022-05-04 23:30:50|92618.4|92568.4|92616.6|92566.6|92619.6|92569.6|92616.4|92566.4|5
1651707060000|2022-05-04 23:31:00|92617.3|92567.3|92623.6|92573.6|92662.8|92573.6|92613.7|92530.9|33
1651707070000|2022-05-04 23:31:10|92622.5|92572.5|92619|92569|92622.5|92572.5|92616.5|92566.5|20
1651707080000|2022-05-04 23:31:20|92622.3|92572.3|92619.2|92569.2|92622.3|92572.3|92619.2|92569.2|10
1651707090000|2022-05-04 23:31:30|92619.4|92569.4|92615.5|92565.5|92623.6|92573.6|92615.5|92565.5|17
1651707100000|2022-05-04 23:31:40|92614.9|92564.9|92617.9|92567.9|92624.3|92574.3|92614.5|92564.5|26
1651707110000|2022-05-04 23:31:50|92615.9|92565.9|92616.1|92566.1|92617.9|92567.9|92610.7|92560.7|8
1651707120000|2022-05-04 23:32:00|92617.5|92567.5|92618.4|92568.4|92626.6|92576.6|92617.5|92567.5|11
1651707130000|2022-05-04 23:32:10|92618.5|92568.5|92619.9|92569.9|92623.8|92573.8|92616.2|92566.2|24
1651707140000|2022-05-04 23:32:20|92620.2|92570.2|92620.2|92570.2|92621.9|92571.9|92618.7|92568.7|26
1651707150000|2022-05-04 23:32:30|92619|92569|92622.1|92572.1|92622.1|92572.1|92618.5|92568.5|21
1651707160000|2022-05-04 23:32:40|92622.4|92572.4|92619.2|92569.2|92622.4|92572.4|92618.1|92568.1|29
1651707170000|2022-05-04 23:32:50|92619.5|92569.5|92622.9|92572.9|92623.7|92573.7|92618.8|92568.8|20
1651707180000|2022-05-04 23:33:00|92622|92572|92620.8|92570.8|92625.3|92575.3|92620.8|92570.8|23
1651707190000|2022-05-04 23:33:10|92621.4|92571.4|92621.4|92571.4|92621.4|92571.4|92618.8|92568.8|19
1651707200000|2022-05-04 23:33:20|92622.2|92572.2|92620.8|92570.8|92622.6|92572.6|92620.2|92570.2|10
1651707210000|2022-05-04 23:33:30|92623.4|92573.4|92625.1|92575.1|92625.1|92575.1|92620.5|92570.5|16
1651707220000|2022-05-04 23:33:40|92625.2|92575.2|92620.6|92570.6|92626.7|92576.7|92617.8|92567.8|22
1651707230000|2022-05-04 23:33:50|92620.2|92570.2|92619.2|92569.2|92620.7|92570.7|92614.4|92564.4|39
1651707240000|2022-05-04 23:34:00|92618.9|92568.9|92620.4|92570.4|92622.2|92572.2|92617.1|92567.1|31
1651707250000|2022-05-04 23:34:10|92619.6|92569.6|92618.7|92568.7|92620.2|92570.2|92618.1|92568.1|23
1651707260000|2022-05-04 23:34:20|92619.4|92569.4|92618.9|92568.9|92628.9|92578.9|92618.2|92568.2|24
1651707270000|2022-05-04 23:34:30|92623.1|92573.1|92619.5|92569.5|92623.4|92573.4|92618.5|92568.5|24
1651707280000|2022-05-04 23:34:40|92620.4|92570.4|92618.9|92568.9|92626.5|92576.5|92618.9|92568.9|36
1651707290000|2022-05-04 23:34:50|92617.9|92567.9|92613.9|92563.9|92656.4|92567.9|92610.4|92522.1|26
1651707300000|2022-05-04 23:35:00|92613.5|92563.5|92611.7|92561.7|92616.9|92566.9|92610|92560|32
1651707310000|2022-05-04 23:35:10|92611.4|92561.4|92611.5|92561.5|92612.4|92562.4|92609.8|92559.8|8
1651707320000|2022-05-04 23:35:20|92609.3|92559.3|92610.2|92560.2|92612.8|92562.8|92608.5|92558.5|16
1651707330000|2022-05-04 23:35:30|92610.1|92560.1|92606|92556|92612.8|92562.8|92605.9|92555.9|28
1651707340000|2022-05-04 23:35:40|92605.9|92555.9|92604.2|92554.2|92609.8|92559.8|92603.9|92553.9|29
1651707350000|2022-05-04 23:35:50|92603.9|92553.9|92604.6|92554.6|92605.2|92555.2|92603.4|92553.4|16
1651707360000|2022-05-04 23:36:00|92604.7|92554.7|92605.4|92555.4|92606.8|92556.8|92604.1|92554.1|23
1651707370000|2022-05-04 23:36:10|92606.9|92556.9|92600.8|92550.8|92606.9|92556.9|92597.1|92547.1|36
1651707380000|2022-05-04 23:36:20|92599.8|92549.8|92601.7|92551.7|92602.7|92552.7|92599.8|92549.8|25
1651707390000|2022-05-04 23:36:30|92599.4|92549.4|92605.7|92555.7|92606.9|92556.9|92599.4|92549.4|19
1651707400000|2022-05-04 23:36:40|92605.8|92555.8|92607.1|92557.1|92607.5|92557.5|92601.4|92551.4|24
1651707410000|2022-05-04 23:36:50|92606.5|92556.5|92606.3|92556.3|92608.1|92558.1|92605.1|92555.1|26
1651707420000|2022-05-04 23:37:00|92604.1|92554.1|92602.5|92552.5|92605.8|92555.8|92602.5|92552.5|18
1651707430000|2022-05-04 23:37:10|92602.4|92552.4|92601|92551|92604.2|92554.2|92600.8|92550.8|22
1651707440000|2022-05-04 23:37:20|92603.2|92553.2|92588.7|92538.7|92631.6|92553.7|92588.2|92497.6|30
1651707450000|2022-05-04 23:37:30|92588.6|92538.6|92592|92542|92592|92542|92587.5|92537.5|24
1651707460000|2022-05-04 23:37:40|92590.3|92540.3|92582.2|92532.2|92590.3|92540.3|92581.7|92531.7|48
1651707470000|2022-05-04 23:37:50|92582.1|92532.1|92577.7|92527.7|92582.2|92532.2|92576.5|92526.5|28
1651707480000|2022-05-04 23:38:00|92577.2|92527.2|92578.9|92528.9|92579.7|92529.7|92577.2|92527.2|31
1651707490000|2022-05-04 23:38:10|92578.6|92528.6|92578.5|92528.5|92579.9|92529.9|92578.3|92528.3|21
1651707500000|2022-05-04 23:38:20|92577.6|92527.6|92576.6|92526.6|92580.9|92530.9|92575.7|92525.7|21
1651707510000|2022-05-04 23:38:30|92576.8|92526.8|92580.4|92530.4|92582.4|92532.4|92576.4|92526.4|30
1651707520000|2022-05-04 23:38:40|92581.2|92531.2|92583.8|92533.8|92585.2|92535.2|92579.6|92529.6|25
1651707530000|2022-05-04 23:38:50|92584.5|92534.5|92582.3|92532.3|92584.5|92534.5|92581.6|92531.6|20
1651707540000|2022-05-04 23:39:00|92582.4|92532.4|92579.1|92529.1|92582.9|92532.9|92579.1|92529.1|20
1651707550000|2022-05-04 23:39:10|92580.3|92530.3|92583.5|92533.5|92584|92534|92579.5|92529.5|30
1651707560000|2022-05-04 23:39:20|92583.6|92533.6|92578.6|92528.6|92617.9|92534.9|92578.6|92492.3|29
1651707570000|2022-05-04 23:39:30|92578.9|92528.9|92580.2|92530.2|92582|92532|92578.9|92528.9|21
1651707580000|2022-05-04 23:39:40|92579.4|92529.4|92584.5|92534.5|92585.4|92535.4|92579.4|92529.4|23
1651707590000|2022-05-04 23:39:50|92584.6|92534.6|92583.8|92533.8|92585.3|92535.3|92581.1|92531.1|17
1651707600000|2022-05-04 23:40:00|92582.8|92532.8|92583|92533|92584.4|92534.4|92581.6|92531.6|31
1651707610000|2022-05-04 23:40:10|92586.5|92536.5|92582.5|92532.5|92629.6|92540.8|92582.1|92491.2|42
1651707620000|2022-05-04 23:40:20|92584.7|92534.7|92587.3|92537.3|92622.1|92539.7|92583.3|92493.2|53
1651707630000|2022-05-04 23:40:30|92587.5|92537.5|92623.2|92494.3|92627.6|92539.3|92582.7|92481.2|46
1651707640000|2022-05-04 23:40:40|92624.2|92494.4|92583.5|92533.5|92624.8|92541.4|92583.5|92490.1|26
1651707650000|2022-05-04 23:40:50|92584.1|92534.1|92629.6|92501.4|92632|92540.5|92584.1|92491.9|42
1651707660000|2022-05-04 23:41:00|92629.4|92501.7|92585.6|92535.6|92629.4|92540.5|92584.7|92500|29
1651707670000|2022-05-04 23:41:10|92623.9|92494.9|92584.2|92534.2|92625.1|92535.2|92580.6|92488.1|35
1651707680000|2022-05-04 23:41:20|92585.5|92535.5|92588.5|92538.5|92588.5|92538.5|92582.2|92532.2|38
1651707690000|2022-05-04 23:41:30|92588.3|92538.3|92582.7|92532.7|92625.3|92538.3|92580.9|92487.6|44
1651707700000|2022-05-04 23:41:40|92583.2|92533.2|92582.9|92532.9|92585.1|92535.1|92582.3|92532.3|17
1651707710000|2022-05-04 23:41:50|92582.8|92532.8|92584.2|92534.2|92585.7|92535.7|92582.8|92532.8|52
1651707720000|2022-05-04 23:42:00|92584.3|92534.3|92579.5|92529.5|92585.7|92535.7|92576.5|92526.5|41
1651707730000|2022-05-04 23:42:10|92578.7|92528.7|92568.8|92518.8|92614|92533.6|92568.5|92474.9|36
1651707740000|2022-05-04 23:42:20|92568.7|92518.7|92570.8|92520.8|92611.4|92522.6|92565.1|92470.3|45
1651707750000|2022-05-04 23:42:30|92570.3|92520.3|92572.8|92522.8|92612.3|92523.5|92567.8|92478.5|34
1651707760000|2022-05-04 23:42:40|92572.2|92522.2|92574.7|92524.7|92613.5|92524.8|92571.3|92481.4|44
1651707770000|2022-05-04 23:42:50|92575|92525|92572.9|92522.9|92616.6|92527.9|92572.4|92476.2|50
1651707780000|2022-05-04 23:43:00|92572.5|92522.5|92570.6|92520.6|92614.7|92524.3|92569.1|92481.4|43
1651707790000|2022-05-04 23:43:10|92571.5|92521.5|92568.3|92518.3|92606.7|92521.7|92566.9|92479.9|27
1651707800000|2022-05-04 23:43:20|92567.9|92517.9|92570.1|92520.1|92570.2|92520.2|92565.5|92515.5|18
1651707810000|2022-05-04 23:43:30|92570.2|92520.2|92571.7|92521.7|92572.9|92522.9|92569.1|92519.1|21
1651707820000|2022-05-04 23:43:40|92570.4|92520.4|92570|92520|92573.8|92523.8|92569.2|92519.2|16
1651707830000|2022-05-04 23:43:50|92567.2|92517.2|92567.4|92517.4|92577.7|92527.7|92566.2|92516.2|30
1651707840000|2022-05-04 23:44:00|92567.3|92517.3|92563.4|92513.4|92606.5|92520.1|92561.2|92455.8|29
1651707850000|2022-05-04 23:44:10|92564.2|92514.2|92563.5|92513.5|92567.9|92517.9|92562|92512|29
1651707860000|2022-05-04 23:44:20|92566.6|92516.6|92558.5|92508.5|92568.9|92518.9|92558.2|92508.2|37
1651707870000|2022-05-04 23:44:30|92558.7|92508.7|92557.9|92507.9|92597|92509.9|92555.4|92469.6|24
1651707880000|2022-05-04 23:44:40|92559|92509|92560|92510|92561.1|92511.1|92556.8|92506.8|32
1651707890000|2022-05-04 23:44:50|92559.7|92509.7|92554.7|92504.7|92559.7|92509.7|92554.1|92504.1|28
1651707900000|2022-05-04 23:45:00|92555.6|92505.6|92556.8|92506.8|92595.1|92510.2|92555.4|92457.1|25
1651707910000|2022-05-04 23:45:10|92556.1|92506.1|92550.1|92500.1|92561.4|92511.4|92550.1|92500.1|32
1651707920000|2022-05-04 23:45:20|92550.2|92500.2|92553.5|92503.5|92555.3|92505.3|92550.2|92500.2|23
1651707930000|2022-05-04 23:45:30|92592.5|92464.5|92554.7|92504.7|92592.5|92507.5|92553|92464.5|30
1651707940000|2022-05-04 23:45:40|92554.5|92504.5|92554.7|92504.7|92555.6|92505.6|92552|92502|30
1651707950000|2022-05-04 23:45:50|92554.9|92504.9|92548.3|92498.3|92556.4|92506.4|92548.3|92498.3|23
1651707960000|2022-05-04 23:46:00|92549.4|92499.4|92552.3|92502.3|92554.9|92504.9|92548.9|92498.9|27
1651707970000|2022-05-04 23:46:10|92551.9|92501.9|92548.8|92498.8|92552.7|92502.7|92547.3|92497.3|28
1651707980000|2022-05-04 23:46:20|92548.7|92498.7|92560.6|92510.6|92564|92514|92548.7|92498.7|25
1651707990000|2022-05-04 23:46:30|92564.3|92514.3|92563.7|92513.7|92600.1|92514.3|92558.8|92469.2|15
1651708000000|2022-05-04 23:46:40|92564.1|92514.1|92562.9|92512.9|92564.1|92514.1|92561.8|92511.8|19
1651708010000|2022-05-04 23:46:50|92562.5|92512.5|92566.3|92516.3|92567.3|92517.3|92561.1|92511.1|29
1651708020000|2022-05-04 23:47:00|92566.5|92516.5|92566.9|92516.9|92567.9|92517.9|92557.4|92507.4|33
1651708030000|2022-05-04 23:47:10|92567.4|92517.4|92562.1|92512.1|92569.2|92519.2|92557|92507|26
1651708040000|2022-05-04 23:47:20|92563|92513|92559|92509|92563|92513|92558.9|92508.9|22
1651708050000|2022-05-04 23:47:30|92559.3|92509.3|92540.9|92490.9|92589.1|92509.3|92540.8|92455.6|43
1651708060000|2022-05-04 23:47:40|92539.6|92489.6|92548.6|92498.6|92550.5|92500.5|92539.6|92489.6|48
1651708070000|2022-05-04 23:47:50|92548.4|92498.4|92547.1|92497.1|92552|92502|92546.8|92496.8|33
1651708080000|2022-05-04 23:48:00|92548|92498|92541.8|92491.8|92580.2|92499.5|92532.6|92451.9|49
1651708090000|2022-05-04 23:48:10|92541.9|92491.9|92539.8|92489.8|92542.2|92492.2|92538.6|92488.6|46
1651708100000|2022-05-04 23:48:20|92540.9|92490.9|92540.5|92490.5|92540.9|92490.9|92537.9|92487.9|40
1651708110000|2022-05-04 23:48:30|92540.6|92490.6|92543.1|92493.1|92544.9|92494.9|92540.6|92490.6|38
1651708120000|2022-05-04 23:48:40|92546.2|92496.2|92542.2|92492.2|92588.2|92498.1|92542.2|92450.6|39
1651708130000|2022-05-04 23:48:50|92580.3|92450.9|92542.2|92492.2|92582|92493.2|92537.6|92448.7|45
1651708140000|2022-05-04 23:49:00|92545.7|92495.7|92531.2|92481.2|92573.7|92496.5|92531.2|92448.3|45
1651708150000|2022-05-04 23:49:10|92529|92479|92528.2|92478.2|92529.3|92479.3|92526|92476|37
1651708160000|2022-05-04 23:49:20|92526.9|92476.9|92506.9|92456.9|92569.2|92477.4|92503.8|92405.4|43
1651708170000|2022-05-04 23:49:30|92506.4|92456.4|92488.4|92438.4|92539.5|92456.4|92479.5|92386.5|28
1651708180000|2022-05-04 23:49:40|92488.6|92438.6|92506.5|92374.3|92527.2|92444.9|92464.3|92367.7|39
1651708190000|2022-05-04 23:49:50|92465.3|92415.3|92489.8|92439.8|92524.2|92440.7|92465.3|92375.6|43
1651708200000|2022-05-04 23:50:00|92488.7|92438.7|92476.7|92426.7|92520.9|92438.7|92471.3|92390|41
1651708210000|2022-05-04 23:50:10|92480.3|92430.3|92488.5|92438.5|92490.8|92440.8|92480.3|92430.3|37
1651708220000|2022-05-04 23:50:20|92488.1|92438.1|92477.1|92427.1|92488.1|92438.1|92477.1|92427.1|33
1651708230000|2022-05-04 23:50:30|92477.6|92427.6|92478.5|92428.5|92490.7|92440.7|92472.5|92422.5|70
1651708240000|2022-05-04 23:50:40|92476.9|92426.9|92483.5|92433.5|92491.2|92441.2|92476.9|92426.9|60
1651708250000|2022-05-04 23:50:50|92483.2|92433.2|92491.2|92441.2|92492.4|92442.4|92483.2|92433.2|36
1651708260000|2022-05-04 23:51:00|92490.1|92440.1|92490.6|92440.6|92492.8|92442.8|92489.1|92439.1|43
1651708270000|2022-05-04 23:51:10|92490|92440|92493|92443|92493.9|92443.9|92488.1|92438.1|35
1651708280000|2022-05-04 23:51:20|92493.2|92443.2|92489|92439|92493.8|92443.8|92488|92438|35
1651708290000|2022-05-04 23:51:30|92488.5|92438.5|92487.1|92437.1|92492|92442|92481.9|92431.9|35
1651708300000|2022-05-04 23:51:40|92488.4|92438.4|92486.2|92436.2|92488.4|92438.4|92483.5|92433.5|48
1651708310000|2022-05-04 23:51:50|92486|92436|92480.2|92430.2|92488|92438|92479.9|92429.9|37
1651708320000|2022-05-04 23:52:00|92480.7|92430.7|92477.9|92427.9|92487.9|92437.9|92477.3|92427.3|41
1651708330000|2022-05-04 23:52:10|92475.7|92425.7|92473.4|92423.4|92475.8|92425.8|92468|92418|33
1651708340000|2022-05-04 23:52:20|92474.6|92424.6|92465|92415|92475.6|92425.6|92463|92413|33
1651708350000|2022-05-04 23:52:30|92464.4|92414.4|92445.5|92395.5|92465.1|92415.1|92444.8|92394.8|50
1651708360000|2022-05-04 23:52:40|92440.2|92390.2|92445.7|92395.7|92446.4|92396.4|92426.6|92376.6|57
1651708370000|2022-05-04 23:52:50|92446.3|92396.3|92450.3|92400.3|92450.3|92400.3|92443.8|92393.8|42
1651708380000|2022-05-04 23:53:00|92449.1|92399.1|92446.6|92396.6|92449.4|92399.4|92446.6|92396.6|35
1651708390000|2022-05-04 23:53:10|92446.7|92396.7|92447.3|92397.3|92448.7|92398.7|92445|92395|35
1651708400000|2022-05-04 23:53:20|92449.3|92399.3|92447.6|92397.6|92449.4|92399.4|92446.5|92396.5|25
1651708410000|2022-05-04 23:53:30|92446.6|92396.6|92444|92394|92447.4|92397.4|92432.6|92382.6|48
1651708420000|2022-05-04 23:53:40|92442.7|92392.7|92434.6|92384.6|92479.6|92392.7|92433.4|92351|50
1651708430000|2022-05-04 23:53:50|92435.8|92385.8|92424.1|92374.1|92437.8|92387.8|92422.2|92372.2|43
1651708440000|2022-05-04 23:54:00|92425.3|92375.3|92423.7|92373.7|92431.4|92381.4|92421.8|92371.8|52
1651708450000|2022-05-04 23:54:10|92423.4|92373.4|92428.8|92378.8|92428.8|92378.8|92423.2|92373.2|31
1651708460000|2022-05-04 23:54:20|92428.6|92378.6|92426|92376|92428.9|92378.9|92425.5|92375.5|28
1651708470000|2022-05-04 23:54:30|92425.7|92375.7|92422.6|92372.6|92431.5|92381.5|92420.5|92370.5|47
1651708480000|2022-05-04 23:54:40|92422.2|92372.2|92419.8|92369.8|92423|92373|92419.4|92369.4|27
1651708490000|2022-05-04 23:54:50|92423.7|92373.7|92423.2|92373.2|92425.3|92375.3|92421.6|92371.6|25
1651708500000|2022-05-04 23:55:00|92423.1|92373.1|92421.4|92371.4|92425.5|92375.5|92418.5|92368.5|40
1651708510000|2022-05-04 23:55:10|92421|92371|92421.5|92371.5|92425.4|92375.4|92421|92371|17
1651708520000|2022-05-04 23:55:20|92423|92373|92427.9|92377.9|92429.8|92379.8|92423|92373|28
1651708530000|2022-05-04 23:55:30|92427|92377|92424.4|92374.4|92429.8|92379.8|92422.5|92372.5|32
1651708540000|2022-05-04 23:55:40|92421.7|92371.7|92421.8|92371.8|92426|92376|92418.8|92368.8|24
1651708550000|2022-05-04 23:55:50|92419|92369|92419.4|92369.4|92421.7|92371.7|92418.4|92368.4|28
1651708560000|2022-05-04 23:56:00|92419.6|92369.6|92420.8|92370.8|92426.5|92376.5|92419.5|92369.5|28
1651708570000|2022-05-04 23:56:10|92420.7|92370.7|92433|92383|92433.3|92383.3|92420.4|92370.4|35
1651708580000|2022-05-04 23:56:20|92430.2|92380.2|92430.6|92380.6|92436|92386|92428.6|92378.6|38
1651708590000|2022-05-04 23:56:30|92431|92381|92431.3|92381.3|92433.4|92383.4|92430.2|92380.2|30
1651708600000|2022-05-04 23:56:40|92430.8|92380.8|92433.2|92383.2|92433.7|92383.7|92428.8|92378.8|20
1651708610000|2022-05-04 23:56:50|92433.1|92383.1|92430.5|92380.5|92435.1|92385.1|92424.3|92374.3|24
1651708620000|2022-05-04 23:57:00|92428.1|92378.1|92427.8|92377.8|92465.8|92380.3|92422.7|92340.3|27
1651708630000|2022-05-04 23:57:10|92428.3|92378.3|92426.9|92376.9|92429.2|92379.2|92424.1|92374.1|15
1651708640000|2022-05-04 23:57:20|92427.2|92377.2|92420.1|92370.1|92429.5|92379.5|92420.1|92370.1|28
1651708650000|2022-05-04 23:57:30|92422.5|92372.5|92415.7|92365.7|92456.7|92373.5|92409|92327.7|55
1651708660000|2022-05-04 23:57:40|92414.1|92364.1|92420.9|92370.9|92425.3|92375.3|92414|92364|39
1651708670000|2022-05-04 23:57:50|92421.1|92371.1|92423.8|92373.8|92426.3|92376.3|92415.9|92365.9|48
1651708680000|2022-05-04 23:58:00|92423.7|92373.7|92421.5|92371.5|92425.3|92375.3|92417.3|92367.3|42
1651708690000|2022-05-04 23:58:10|92421.1|92371.1|92423.1|92373.1|92423.2|92373.2|92418.1|92368.1|32
1651708700000|2022-05-04 23:58:20|92422.7|92372.7|92420.9|92370.9|92422.7|92372.7|92416.4|92366.4|30
1651708710000|2022-05-04 23:58:30|92420.8|92370.8|92417.6|92367.6|92428.7|92378.7|92408.7|92358.7|41
1651708720000|2022-05-04 23:58:40|92423.2|92373.2|92423.6|92373.6|92431.5|92381.5|92423.2|92373.2|28
1651708730000|2022-05-04 23:58:50|92424.9|92374.9|92416.5|92366.5|92426.6|92376.6|92416.5|92366.5|36
1651708740000|2022-05-04 23:59:00|92419.7|92369.7|92416.1|92366.1|92423.9|92373.9|92416.1|92366.1|44
1651708750000|2022-05-04 23:59:10|92417.4|92367.4|92410.7|92360.7|92417.4|92367.4|92403.4|92353.4|38
1651708760000|2022-05-04 23:59:20|92409|92359|92410|92360|92418.4|92368.4|92401.8|92351.8|48
1651708770000|2022-05-04 23:59:30|92409.6|92359.6|92410.5|92360.5|92417.9|92367.9|92408|92358|28
1651708780000|2022-05-04 23:59:40|92411.5|92361.5|92414.9|92364.9|92421.1|92371.1|92402.6|92352.6|34
1651708790000|2022-05-04 23:59:50|92416.1|92366.1|92411.4|92361.4|92420.8|92370.8|92407.8|92357.8|39
1651708800000|2022-05-05 00:00:00|92419|92369|92415.4|92365.4|92427|92377|92405.3|92355.3|67
1651708810000|2022-05-05 00:00:10|92415.3|92365.3|92403.1|92353.1|92416.1|92366.1|92399.7|92349.7|53
1651708820000|2022-05-05 00:00:20|92403.7|92353.7|92393.1|92343.1|92411.6|92361.6|92391.4|92341.4|56
1651708830000|2022-05-05 00:00:30|92397.5|92347.5|92393.9|92343.9|92398.5|92348.5|92390.1|92340.1|55
1651708840000|2022-05-05 00:00:40|92393.6|92343.6|92404|92354|92404.7|92354.7|92391.6|92341.6|57
1651708850000|2022-05-05 00:00:50|92405.8|92355.8|92377.2|92327.2|92420|92355.8|92365.4|92293.8|62
1651708860000|2022-05-05 00:01:00|92377.5|92327.5|92372.1|92322.1|92386.1|92336.1|92371.9|92321.9|55
1651708870000|2022-05-05 00:01:10|92372.4|92322.4|92369.9|92319.9|92378|92328|92369.7|92319.7|63
1651708880000|2022-05-05 00:01:20|92370.1|92320.1|92379.9|92329.9|92381.7|92331.7|92368.7|92318.7|57
1651708890000|2022-05-05 00:01:30|92378.7|92328.7|92380.5|92330.5|92380.5|92330.5|92374.8|92324.8|70
1651708900000|2022-05-05 00:01:40|92380.2|92330.2|92378.4|92328.4|92387.4|92337.4|92370.6|92320.6|50
1651708910000|2022-05-05 00:01:50|92381.6|92331.6|92357.5|92307.5|92413.8|92331.9|92355.9|92284.4|50
1651708920000|2022-05-05 00:02:00|92358.8|92308.8|92340.1|92290.1|92358.8|92308.8|92338.7|92288.7|57
1651708930000|2022-05-05 00:02:10|92339.1|92289.1|92313.2|92263.2|92384.2|92290.6|92304.5|92207.7|66
1651708940000|2022-05-05 00:02:20|92313|92263|92338.6|92202.7|92351.4|92263|92306.8|92202.7|45
1651708950000|2022-05-05 00:02:30|92337.2|92204.2|92311.5|92261.5|92351|92261.6|92296.1|92204.2|61
1651708960000|2022-05-05 00:02:40|92311.3|92261.3|92370.3|92244.7|92376.3|92287.2|92311.1|92222.7|61
1651708970000|2022-05-05 00:02:50|92333.8|92283.8|92339.8|92289.8|92375.1|92295.3|92330.7|92240.6|64
1651708980000|2022-05-05 00:03:00|92340.6|92290.6|92342.8|92292.8|92345|92295|92339.9|92289.9|43
1651708990000|2022-05-05 00:03:10|92343.2|92293.2|92337.2|92287.2|92343.2|92293.2|92326.7|92276.7|54
1651709000000|2022-05-05 00:03:20|92335.7|92285.7|92326.5|92276.5|92335.9|92285.9|92325|92275|45
1651709010000|2022-05-05 00:03:30|92326.3|92276.3|92323.9|92273.9|92326.6|92276.6|92322.4|92272.4|47
1651709020000|2022-05-05 00:03:40|92324.9|92274.9|92329.2|92279.2|92329.2|92279.2|92324.7|92274.7|40
1651709030000|2022-05-05 00:03:50|92328.6|92278.6|92330.8|92280.8|92332.9|92282.9|92326.7|92276.7|57
1651709040000|2022-05-05 00:04:00|92329.3|92279.3|92338.8|92288.8|92340.2|92290.2|92329.3|92279.3|45
1651709050000|2022-05-05 00:04:10|92338.2|92288.2|92331.2|92281.2|92340.3|92290.3|92330.5|92280.5|54
1651709060000|2022-05-05 00:04:20|92330.8|92280.8|92327.2|92277.2|92332|92282|92322.9|92272.9|56
1651709070000|2022-05-05 00:04:30|92328.1|92278.1|92327.4|92277.4|92329.6|92279.6|92326|92276|56
1651709080000|2022-05-05 00:04:40|92327.3|92277.3|92326.8|92276.8|92327.7|92277.7|92326.1|92276.1|35
1651709090000|2022-05-05 00:04:50|92326.7|92276.7|92325.3|92275.3|92328.8|92278.8|92323.7|92273.7|47
1651709100000|2022-05-05 00:05:00|92324.9|92274.9|92319.3|92269.3|92327.5|92277.5|92315.7|92265.7|55
1651709110000|2022-05-05 00:05:10|92318.3|92268.3|92319.2|92269.2|92320.1|92270.1|92316.5|92266.5|46
1651709120000|2022-05-05 00:05:20|92319.3|92269.3|92331.5|92281.5|92333|92283|92319.3|92269.3|50
1651709130000|2022-05-05 00:05:30|92331.3|92281.3|92334.5|92284.5|92341|92291|92331|92281|53
1651709140000|2022-05-05 00:05:40|92334.6|92284.6|92342|92292|92346.9|92296.9|92334.4|92284.4|47
1651709150000|2022-05-05 00:05:50|92341.9|92291.9|92347.3|92297.3|92347.3|92297.3|92339|92289|44
1651709160000|2022-05-05 00:06:00|92346.9|92296.9|92369.5|92319.5|92371.6|92321.6|92346.9|92296.9|58
1651709170000|2022-05-05 00:06:10|92369.8|92319.8|92385.7|92335.7|92387|92337|92369.8|92319.8|44
1651709180000|2022-05-05 00:06:20|92384.9|92334.9|92394.4|92344.4|92395|92345|92384.5|92334.5|45
1651709190000|2022-05-05 00:06:30|92394.3|92344.3|92392.8|92342.8|92395.5|92345.5|92382.3|92332.3|57
1651709200000|2022-05-05 00:06:40|92392.1|92342.1|92401.6|92351.6|92401.6|92351.6|92388.6|92338.6|48
1651709210000|2022-05-05 00:06:50|92401.7|92351.7|92412.2|92362.2|92412.9|92362.9|92400.5|92350.5|53
1651709220000|2022-05-05 00:07:00|92413|92363|92434|92384|92439|92389|92411.4|92361.4|64
1651709230000|2022-05-05 00:07:10|92433.9|92383.9|92444.3|92394.3|92461|92411|92430.3|92380.3|63
1651709240000|2022-05-05 00:07:20|92445.2|92395.2|92435.1|92385.1|92445.2|92395.2|92435.1|92385.1|44
1651709250000|2022-05-05 00:07:30|92436.3|92386.3|92451.8|92401.8|92453.5|92403.5|92436.3|92386.3|50
1651709260000|2022-05-05 00:07:40|92451.9|92401.9|92448.2|92398.2|92454|92404|92444.7|92394.7|56
1651709270000|2022-05-05 00:07:50|92449|92399|92450.4|92400.4|92458.1|92408.1|92449|92399|57
1651709280000|2022-05-05 00:08:00|92450.3|92400.3|92450|92400|92450.6|92400.6|92448.8|92398.8|27
1651709290000|2022-05-05 00:08:10|92450.3|92400.3|92449.8|92399.8|92458.4|92408.4|92449.5|92399.5|34
1651709300000|2022-05-05 00:08:20|92450.8|92400.8|92444|92394|92455.3|92405.3|92440.6|92390.6|51
1651709310000|2022-05-05 00:08:30|92441.5|92391.5|92451.4|92401.4|92454.8|92404.8|92441.5|92391.5|48
1651709320000|2022-05-05 00:08:40|92451.3|92401.3|92442.8|92392.8|92454.2|92404.2|92442.7|92392.7|35
1651709330000|2022-05-05 00:08:50|92442.9|92392.9|92447.9|92397.9|92451.4|92401.4|92438|92388|52
1651709340000|2022-05-05 00:09:00|92448.8|92398.8|92442.6|92392.6|92450.6|92400.6|92442.4|92392.4|41
1651709350000|2022-05-05 00:09:10|92442.7|92392.7|92443.5|92393.5|92445.4|92395.4|92442.7|92392.7|37
1651709360000|2022-05-05 00:09:20|92443.4|92393.4|92441.4|92391.4|92449.5|92399.5|92435.3|92385.3|42
1651709370000|2022-05-05 00:09:30|92441.3|92391.3|92444.2|92394.2|92445.9|92395.9|92440.7|92390.7|48
1651709380000|2022-05-05 00:09:40|92444|92394|92433.7|92383.7|92444|92394|92433.4|92383.4|59
1651709390000|2022-05-05 00:09:50|92433.9|92383.9|92433.8|92383.8|92442.7|92392.7|92433.2|92383.2|53
1651709400000|2022-05-05 00:10:00|92433.5|92383.5|92435.5|92385.5|92441.9|92391.9|92432.3|92382.3|44
1651709410000|2022-05-05 00:10:10|92435.4|92385.4|92426.9|92376.9|92436|92386|92424.4|92374.4|56
1651709420000|2022-05-05 00:10:20|92427.8|92377.8|92432.3|92382.3|92432.5|92382.5|92424.8|92374.8|50
1651709430000|2022-05-05 00:10:30|92433.1|92383.1|92422.9|92372.9|92435.4|92385.4|92422.9|92372.9|56
1651709440000|2022-05-05 00:10:40|92420.7|92370.7|92424.4|92374.4|92425.8|92375.8|92420.7|92370.7|47
1651709450000|2022-05-05 00:10:50|92420.4|92370.4|92415.2|92365.2|92420.9|92370.9|92415.2|92365.2|40
1651709460000|2022-05-05 00:11:00|92415.1|92365.1|92414.1|92364.1|92416.4|92366.4|92410|92360|46
1651709470000|2022-05-05 00:11:10|92417.3|92367.3|92388.9|92338.9|92417.3|92367.3|92385.1|92335.1|55
1651709480000|2022-05-05 00:11:20|92389.7|92339.7|92391.6|92341.6|92398|92348|92386.8|92336.8|61
1651709490000|2022-05-05 00:11:30|92391.5|92341.5|92389.3|92339.3|92394.4|92344.4|92387.2|92337.2|50
1651709500000|2022-05-05 00:11:40|92391|92341|92396|92346|92396|92346|92389.6|92339.6|39
1651709510000|2022-05-05 00:11:50|92395.9|92345.9|92398.8|92348.8|92399|92349|92395.4|92345.4|35
1651709520000|2022-05-05 00:12:00|92399|92349|92403|92353|92406|92356|92399|92349|42
1651709530000|2022-05-05 00:12:10|92403.3|92353.3|92407.7|92357.7|92410.8|92360.8|92397.9|92347.9|59
1651709540000|2022-05-05 00:12:20|92406.9|92356.9|92398.6|92348.6|92407.7|92357.7|92398.6|92348.6|63
1651709550000|2022-05-05 00:12:30|92398.8|92348.8|92402.7|92352.7|92402.7|92352.7|92396.1|92346.1|57
1651709560000|2022-05-05 00:12:40|92402.6|92352.6|92409.1|92359.1|92410.6|92360.6|92402.3|92352.3|56
1651709570000|2022-05-05 00:12:50|92409.2|92359.2|92423.1|92373.1|92423.3|92373.3|92407.9|92357.9|46
1651709580000|2022-05-05 00:13:00|92423.5|92373.5|92440.3|92390.3|92443.3|92393.3|92423.4|92373.4|58
1651709590000|2022-05-05 00:13:10|92439.9|92389.9|92447.2|92397.2|92447.2|92397.2|92439.9|92389.9|46
1651709600000|2022-05-05 00:13:20|92446.8|92396.8|92450.8|92400.8|92452.9|92402.9|92446.8|92396.8|38
1651709610000|2022-05-05 00:13:30|92450.7|92400.7|92456.6|92406.6|92456.6|92406.6|92449.9|92399.9|32
1651709620000|2022-05-05 00:13:40|92456.8|92406.8|92451|92401|92459.4|92409.4|92450.6|92400.6|42
1651709630000|2022-05-05 00:13:50|92450.8|92400.8|92458.2|92408.2|92460.1|92410.1|92450.5|92400.5|47
1651709640000|2022-05-05 00:14:00|92458.1|92408.1|92463|92413|92469.2|92419.2|92458.1|92408.1|45
1651709650000|2022-05-05 00:14:10|92462.7|92412.7|92464.8|92414.8|92466.5|92416.5|92460.7|92410.7|37
1651709660000|2022-05-05 00:14:20|92464.6|92414.6|92453.2|92403.2|92464.6|92414.6|92448.8|92398.8|58
1651709670000|2022-05-05 00:14:30|92453.7|92403.7|92455.8|92405.8|92455.8|92405.8|92444.5|92394.5|40
1651709680000|2022-05-05 00:14:40|92455.4|92405.4|92458.8|92408.8|92460.5|92410.5|92449.1|92399.1|56
1651709690000|2022-05-05 00:14:50|92457.7|92407.7|92456.1|92406.1|92458.6|92408.6|92452.8|92402.8|44
1651709700000|2022-05-05 00:15:00|92456.3|92406.3|92448.8|92398.8|92460.6|92410.6|92446.1|92396.1|59
1651709710000|2022-05-05 00:15:10|92448.9|92398.9|92443.5|92393.5|92449|92399|92439.4|92389.4|46
1651709720000|2022-05-05 00:15:20|92443.7|92393.7|92436.1|92386.1|92446.6|92396.6|92429.7|92379.7|68
1651709730000|2022-05-05 00:15:30|92436.3|92386.3|92444.8|92394.8|92444.8|92394.8|92433.3|92383.3|48
1651709740000|2022-05-05 00:15:40|92444.5|92394.5|92445.6|92395.6|92448.2|92398.2|92442.9|92392.9|47
1651709750000|2022-05-05 00:15:50|92447.7|92397.7|92449.6|92399.6|92456.6|92406.6|92447|92397|55
1651709760000|2022-05-05 00:16:00|92449.7|92399.7|92448.9|92398.9|92450.7|92400.7|92444.1|92394.1|46
1651709770000|2022-05-05 00:16:10|92449.3|92399.3|92447.9|92397.9|92450.5|92400.5|92445.3|92395.3|44
1651709780000|2022-05-05 00:16:20|92450.2|92400.2|92448.5|92398.5|92450.2|92400.2|92448.1|92398.1|31
1651709790000|2022-05-05 00:16:30|92448.2|92398.2|92453.6|92403.6|92454|92404|92448|92398|31
1651709800000|2022-05-05 00:16:40|92453.5|92403.5|92448.4|92398.4|92453.5|92403.5|92447.9|92397.9|32
1651709810000|2022-05-05 00:16:50|92449|92399|92457.9|92407.9|92458.3|92408.3|92448.4|92398.4|55
1651709820000|2022-05-05 00:17:00|92456.8|92406.8|92457.5|92407.5|92461.9|92411.9|92456.8|92406.8|42
1651709830000|2022-05-05 00:17:10|92455.3|92405.3|92447|92397|92456|92406|92447|92397|39
1651709840000|2022-05-05 00:17:20|92447.2|92397.2|92440.2|92390.2|92448.1|92398.1|92439.3|92389.3|50
1651709850000|2022-05-05 00:17:30|92440.1|92390.1|92429.8|92379.8|92441.1|92391.1|92427.6|92377.6|45
1651709860000|2022-05-05 00:17:40|92429.4|92379.4|92431|92381|92431.9|92381.9|92421.6|92371.6|54
1651709870000|2022-05-05 00:17:50|92431.1|92381.1|92428.8|92378.8|92431.1|92381.1|92428.8|92378.8|27
1651709880000|2022-05-05 00:18:00|92429.2|92379.2|92424.6|92374.6|92432.6|92382.6|92422|92372|35
1651709890000|2022-05-05 00:18:10|92424.3|92374.3|92421.2|92371.2|92424.5|92374.5|92416.4|92366.4|38
1651709900000|2022-05-05 00:18:20|92421.7|92371.7|92420.5|92370.5|92422.7|92372.7|92419.7|92369.7|26
1651709910000|2022-05-05 00:18:30|92420.6|92370.6|92415.5|92365.5|92422.4|92372.4|92411.5|92361.5|29
1651709920000|2022-05-05 00:18:40|92415.2|92365.2|92427.6|92377.6|92428|92378|92413.5|92363.5|36
1651709930000|2022-05-05 00:18:50|92427.9|92377.9|92429.1|92379.1|92430.8|92380.8|92422.8|92372.8|33
1651709940000|2022-05-05 00:19:00|92429.2|92379.2|92426.1|92376.1|92429.4|92379.4|92425.8|92375.8|34
1651709950000|2022-05-05 00:19:10|92425.7|92375.7|92418.1|92368.1|92426|92376|92417.8|92367.8|39
1651709960000|2022-05-05 00:19:20|92418.4|92368.4|92411.3|92361.3|92418.4|92368.4|92405.2|92355.2|52
1651709970000|2022-05-05 00:19:30|92411.2|92361.2|92403.5|92353.5|92412|92362|92403.5|92353.5|35
1651709980000|2022-05-05 00:19:40|92403.8|92353.8|92408.5|92358.5|92413.5|92363.5|92403.8|92353.8|43
1651709990000|2022-05-05 00:19:50|92408.7|92358.7|92409.7|92359.7|92411.5|92361.5|92407.7|92357.7|25
1651710000000|2022-05-05 00:20:00|92409.6|92359.6|92406.6|92356.6|92418.7|92368.7|92404.8|92354.8|48
1651710010000|2022-05-05 00:20:10|92406.5|92356.5|92410|92360|92411.5|92361.5|92406.5|92356.5|42
1651710020000|2022-05-05 00:20:20|92410.1|92360.1|92411.6|92361.6|92412.9|92362.9|92404.8|92354.8|42
1651710030000|2022-05-05 00:20:30|92409.6|92359.6|92399.4|92349.4|92409.6|92359.6|92399|92349|49
1651710040000|2022-05-05 00:20:40|92399.3|92349.3|92397.4|92347.4|92399.5|92349.5|92394.3|92344.3|43
1651710050000|2022-05-05 00:20:50|92397.3|92347.3|92397|92347|92406|92356|92392.6|92342.6|53
1651710060000|2022-05-05 00:21:00|92396.9|92346.9|92392.4|92342.4|92399.4|92349.4|92392.4|92342.4|41
1651710070000|2022-05-05 00:21:10|92389|92339|92378.3|92328.3|92389|92339|92375.3|92325.3|65
1651710080000|2022-05-05 00:21:20|92378.2|92328.2|92384.2|92334.2|92384.2|92334.2|92376.7|92326.7|47
1651710090000|2022-05-05 00:21:30|92383.4|92333.4|92381.3|92331.3|92383.4|92333.4|92375.1|92325.1|59
1651710100000|2022-05-05 00:21:40|92380.2|92330.2|92380.5|92330.5|92388.9|92338.9|92374.2|92324.2|68
1651710110000|2022-05-05 00:21:50|92380.9|92330.9|92374|92324|92380.9|92330.9|92369.7|92319.7|58
1651710120000|2022-05-05 00:22:00|92374.1|92324.1|92374.2|92324.2|92378.8|92328.8|92373.4|92323.4|39
1651710130000|2022-05-05 00:22:10|92374|92324|92382.1|92332.1|92383.8|92333.8|92373.4|92323.4|44
1651710140000|2022-05-05 00:22:20|92383.4|92333.4|92383.3|92333.3|92383.4|92333.4|92379.3|92329.3|52
1651710150000|2022-05-05 00:22:30|92383.7|92333.7|92370.4|92320.4|92384.7|92334.7|92368.5|92318.5|61
1651710160000|2022-05-05 00:22:40|92369.5|92319.5|92371.6|92321.6|92371.6|92321.6|92367|92317|43
1651710170000|2022-05-05 00:22:50|92371.8|92321.8|92363.7|92313.7|92372.8|92322.8|92363.5|92313.5|47
1651710180000|2022-05-05 00:23:00|92363.2|92313.2|92365.2|92315.2|92372.2|92322.2|92363.2|92313.2|52
1651710190000|2022-05-05 00:23:10|92364.9|92314.9|92365.7|92315.7|92367.2|92317.2|92364.9|92314.9|34
1651710200000|2022-05-05 00:23:20|92366.3|92316.3|92361.7|92311.7|92366.4|92316.4|92361.6|92311.6|28
1651710210000|2022-05-05 00:23:30|92361.6|92311.6|92361.3|92311.3|92367.6|92317.6|92361.3|92311.3|38
1651710220000|2022-05-05 00:23:40|92361|92311|92357.2|92307.2|92361.6|92311.6|92357.2|92307.2|46
1651710230000|2022-05-05 00:23:50|92356.2|92306.2|92356.9|92306.9|92358.6|92308.6|92355.8|92305.8|37
1651710240000|2022-05-05 00:24:00|92356.6|92306.6|92354.4|92304.4|92360|92310|92351.2|92301.2|53
1651710250000|2022-05-05 00:24:10|92354.7|92304.7|92361.9|92311.9|92365.8|92315.8|92354|92304|50
1651710260000|2022-05-05 00:24:20|92362.9|92312.9|92378.8|92328.8|92378.8|92328.8|92361.3|92311.3|71
1651710270000|2022-05-05 00:24:30|92381.7|92331.7|92386.8|92336.8|92389.4|92339.4|92380.7|92330.7|71
1651710280000|2022-05-05 00:24:40|92389.5|92339.5|92394.6|92344.6|92397.5|92347.5|92388|92338|59
1651710290000|2022-05-05 00:24:50|92395.3|92345.3|92397.3|92347.3|92399.8|92349.8|92395.3|92345.3|58
1651710300000|2022-05-05 00:25:00|92397.4|92347.4|92402.4|92352.4|92402.8|92352.8|92394.9|92344.9|53
1651710310000|2022-05-05 00:25:10|92401.5|92351.5|92402.8|92352.8|92410.2|92360.2|92399.7|92349.7|52
1651710320000|2022-05-05 00:25:20|92403.3|92353.3|92400.4|92350.4|92409.5|92359.5|92397.6|92347.6|47
1651710330000|2022-05-05 00:25:30|92400|92350|92388|92338|92401.7|92351.7|92384.9|92334.9|52
1651710340000|2022-05-05 00:25:40|92387.7|92337.7|92393.5|92343.5|92393.5|92343.5|92387.4|92337.4|42
1651710350000|2022-05-05 00:25:50|92393.4|92343.4|92401.5|92351.5|92405.1|92355.1|92393.4|92343.4|57
1651710360000|2022-05-05 00:26:00|92401.4|92351.4|92402.7|92352.7|92405|92355|92399.8|92349.8|40
1651710370000|2022-05-05 00:26:10|92402.6|92352.6|92412.7|92362.7|92414.7|92364.7|92402.4|92352.4|44
1651710380000|2022-05-05 00:26:20|92412.3|92362.3|92418.8|92368.8|92419.9|92369.9|92412.1|92362.1|27
1651710390000|2022-05-05 00:26:30|92418.9|92368.9|92414.9|92364.9|92422.7|92372.7|92414.6|92364.6|52
1651710400000|2022-05-05 00:26:40|92414.8|92364.8|92422.1|92372.1|92423.9|92373.9|92414.8|92364.8|41
1651710410000|2022-05-05 00:26:50|92422.8|92372.8|92429.2|92379.2|92430.1|92380.1|92422.2|92372.2|56
1651710420000|2022-05-05 00:27:00|92429.3|92379.3|92430.1|92380.1|92430.5|92380.5|92421.4|92371.4|45
1651710430000|2022-05-05 00:27:10|92430.4|92380.4|92421.3|92371.3|92431|92381|92415.2|92365.2|46
1651710440000|2022-05-05 00:27:20|92423.8|92373.8|92425|92375|92429.2|92379.2|92422.2|92372.2|49
1651710450000|2022-05-05 00:27:30|92424.8|92374.8|92438.1|92388.1|92440.5|92390.5|92424.8|92374.8|60
1651710460000|2022-05-05 00:27:40|92438.7|92388.7|92443.7|92393.7|92446.2|92396.2|92437.6|92387.6|46
1651710470000|2022-05-05 00:27:50|92444.2|92394.2|92444.1|92394.1|92455.7|92405.7|92443.6|92393.6|52
1651710480000|2022-05-05 00:28:00|92443.9|92393.9|92448.4|92398.4|92448.4|92398.4|92440.2|92390.2|47
1651710490000|2022-05-05 00:28:10|92448.2|92398.2|92457.9|92407.9|92458.8|92408.8|92448.2|92398.2|46
1651710500000|2022-05-05 00:28:20|92457.6|92407.6|92467.3|92417.3|92468.2|92418.2|92456.8|92406.8|52
1651710510000|2022-05-05 00:28:30|92467.4|92417.4|92469|92419|92475.2|92425.2|92466.8|92416.8|39
1651710520000|2022-05-05 00:28:40|92468.8|92418.8|92477|92427|92478.9|92428.9|92468.4|92418.4|37
1651710530000|2022-05-05 00:28:50|92474.5|92424.5|92474.9|92424.9|92481.1|92431.1|92473.1|92423.1|47
1651710540000|2022-05-05 00:29:00|92476.8|92426.8|92477.5|92427.5|92480.9|92430.9|92474.2|92424.2|51
1651710550000|2022-05-05 00:29:10|92477.6|92427.6|92479.5|92429.5|92483|92433|92475.5|92425.5|39
1651710560000|2022-05-05 00:29:20|92479.3|92429.3|92482.4|92432.4|92484.7|92434.7|92478.5|92428.5|43
1651710570000|2022-05-05 00:29:30|92483.9|92433.9|92482.9|92432.9|92484.6|92434.6|92480|92430|39
1651710580000|2022-05-05 00:29:40|92486.3|92436.3|92488.5|92438.5|92497.7|92447.7|92484.4|92434.4|62
1651710590000|2022-05-05 00:29:50|92488.3|92438.3|92491.1|92441.1|92496.7|92446.7|92486.1|92436.1|37
1651710600000|2022-05-05 00:30:00|92493.4|92443.4|92478.7|92428.7|92500.4|92450.4|92475.7|92425.7|63
1651710610000|2022-05-05 00:30:10|92475.2|92425.2|92476.9|92426.9|92489.9|92439.9|92474.5|92424.5|49
1651710620000|2022-05-05 00:30:20|92476.5|92426.5|92477.5|92427.5|92484.1|92434.1|92475.8|92425.8|50
1651710630000|2022-05-05 00:30:30|92477.3|92427.3|92476.7|92426.7|92480.1|92430.1|92474.2|92424.2|24
1651710640000|2022-05-05 00:30:40|92476.8|92426.8|92462|92412|92477.1|92427.1|92461.1|92411.1|52
1651710650000|2022-05-05 00:30:50|92461.9|92411.9|92466.5|92416.5|92468.8|92418.8|92461.6|92411.6|43
1651710660000|2022-05-05 00:31:00|92464.4|92414.4|92465.2|92415.2|92471.5|92421.5|92463.1|92413.1|45
1651710670000|2022-05-05 00:31:10|92466.2|92416.2|92466.4|92416.4|92471.9|92421.9|92463.1|92413.1|56
1651710680000|2022-05-05 00:31:20|92466.2|92416.2|92468.5|92418.5|92478.1|92428.1|92464|92414|35
1651710690000|2022-05-05 00:31:30|92468.2|92418.2|92469|92419|92469.3|92419.3|92467.7|92417.7|22
1651710700000|2022-05-05 00:31:40|92468.8|92418.8|92468.2|92418.2|92471.8|92421.8|92465.6|92415.6|34
1651710710000|2022-05-05 00:31:50|92471.1|92421.1|92463.4|92413.4|92474.5|92424.5|92463.4|92413.4|40
1651710720000|2022-05-05 00:32:00|92465.8|92415.8|92463.3|92413.3|92468.8|92418.8|92461.4|92411.4|37
1651710730000|2022-05-05 00:32:10|92463.5|92413.5|92466.2|92416.2|92466.6|92416.6|92460.5|92410.5|38
1651710740000|2022-05-05 00:32:20|92468.6|92418.6|92458.1|92408.1|92468.6|92418.6|92458.1|92408.1|43
1651710750000|2022-05-05 00:32:30|92459.5|92409.5|92460.8|92410.8|92464.9|92414.9|92459.1|92409.1|30
1651710760000|2022-05-05 00:32:40|92460.5|92410.5|92457.2|92407.2|92460.5|92410.5|92453.9|92403.9|30
1651710770000|2022-05-05 00:32:50|92457.1|92407.1|92462.3|92412.3|92466.1|92416.1|92456.1|92406.1|51
1651710780000|2022-05-05 00:33:00|92464.3|92414.3|92466.8|92416.8|92470.8|92420.8|92461|92411|46
1651710790000|2022-05-05 00:33:10|92466|92416|92462.9|92412.9|92468.6|92418.6|92462.7|92412.7|20
1651710800000|2022-05-05 00:33:20|92467.7|92417.7|92460.5|92410.5|92467.7|92417.7|92460.5|92410.5|40
1651710810000|2022-05-05 00:33:30|92460.4|92410.4|92464.1|92414.1|92468.6|92418.6|92460.2|92410.2|40
1651710820000|2022-05-05 00:33:40|92462.3|92412.3|92460.9|92410.9|92463.7|92413.7|92457.6|92407.6|41
1651710830000|2022-05-05 00:33:50|92460.5|92410.5|92463|92413|92463.9|92413.9|92453.7|92403.7|54
1651710840000|2022-05-05 00:34:00|92460.6|92410.6|92459.6|92409.6|92461.7|92411.7|92451.1|92401.1|54
1651710850000|2022-05-05 00:34:10|92459.2|92409.2|92443.9|92393.9|92459.2|92409.2|92443.4|92393.4|57
1651710860000|2022-05-05 00:34:20|92451.5|92401.5|92436.8|92386.8|92459.9|92409.9|92434.2|92384.2|64
1651710870000|2022-05-05 00:34:30|92436.7|92386.7|92440.2|92390.2|92445|92395|92436.3|92386.3|54
1651710880000|2022-05-05 00:34:40|92440.4|92390.4|92443.2|92393.2|92443.2|92393.2|92438.6|92388.6|52
1651710890000|2022-05-05 00:34:50|92441.3|92391.3|92440.7|92390.7|92452.5|92402.5|92436.4|92386.4|32
1651710900000|2022-05-05 00:35:00|92440.3|92390.3|92438.4|92388.4|92448.6|92398.6|92437.2|92387.2|47
1651710910000|2022-05-05 00:35:10|92436.9|92386.9|92441.6|92391.6|92444.8|92394.8|92436.6|92386.6|44
1651710920000|2022-05-05 00:35:20|92441|92391|92438.6|92388.6|92446.4|92396.4|92438.6|92388.6|44
1651710930000|2022-05-05 00:35:30|92438.9|92388.9|92439.2|92389.2|92441.9|92391.9|92438.2|92388.2|31
1651710940000|2022-05-05 00:35:40|92439.1|92389.1|92440.4|92390.4|92446|92396|92438.5|92388.5|23
1651710950000|2022-05-05 00:35:50|92438.9|92388.9|92443.8|92393.8|92447|92397|92436.3|92386.3|46
1651710960000|2022-05-05 00:36:00|92444.2|92394.2|92445.2|92395.2|92446.1|92396.1|92443.2|92393.2|40
1651710970000|2022-05-05 00:36:10|92445.3|92395.3|92451.4|92401.4|92451.4|92401.4|92442.4|92392.4|35
1651710980000|2022-05-05 00:36:20|92451.1|92401.1|92448|92398|92451.1|92401.1|92446|92396|37
1651710990000|2022-05-05 00:36:30|92449.3|92399.3|92453.1|92403.1|92455|92405|92447.8|92397.8|51
1651711000000|2022-05-05 00:36:40|92453|92403|92451.3|92401.3|92453.2|92403.2|92450.7|92400.7|31
1651711010000|2022-05-05 00:36:50|92451.2|92401.2|92451.2|92401.2|92453.3|92403.3|92450.9|92400.9|9
1651711020000|2022-05-05 00:37:00|92450.8|92400.8|92455.8|92405.8|92464.6|92414.6|92450.8|92400.8|41
1651711030000|2022-05-05 00:37:10|92455.9|92405.9|92480.7|92430.7|92508.8|92441.5|92453.2|92382.3|65
1651711040000|2022-05-05 00:37:20|92480.9|92430.9|92486.5|92436.5|92489.6|92439.6|92480.2|92430.2|58
1651711050000|2022-05-05 00:37:30|92486.4|92436.4|92490|92440|92496.7|92446.7|92485.1|92435.1|51
1651711060000|2022-05-05 00:37:40|92490.1|92440.1|92499.7|92449.7|92504.2|92454.2|92487.4|92437.4|51
1651711070000|2022-05-05 00:37:50|92503.2|92453.2|92493.8|92443.8|92503.2|92453.2|92491|92441|43
1651711080000|2022-05-05 00:38:00|92493.9|92443.9|92512.1|92462.1|92514.3|92464.3|92491|92441|49
1651711090000|2022-05-05 00:38:10|92512.6|92462.6|92504|92454|92518|92468|92503.2|92453.2|62
1651711100000|2022-05-05 00:38:20|92505.3|92455.3|92517.9|92467.9|92518.3|92468.3|92504.3|92454.3|52
1651711110000|2022-05-05 00:38:30|92518.6|92468.6|92520.2|92470.2|92523.3|92473.3|92515.9|92465.9|60
1651711120000|2022-05-05 00:38:40|92520.1|92470.1|92522|92472|92522.1|92472.1|92518|92468|37
1651711130000|2022-05-05 00:38:50|92521.8|92471.8|92524.2|92474.2|92525.1|92475.1|92515.7|92465.7|37
1651711140000|2022-05-05 00:39:00|92524.4|92474.4|92539.1|92489.1|92540|92490|92524|92474|58
1651711150000|2022-05-05 00:39:10|92539.4|92489.4|92540.7|92490.7|92540.9|92490.9|92534.6|92484.6|54
1651711160000|2022-05-05 00:39:20|92540.6|92490.6|92540.4|92490.4|92544.7|92494.7|92537.6|92487.6|48
1651711170000|2022-05-05 00:39:30|92540.1|92490.1|92548.5|92498.5|92551.1|92501.1|92540|92490|50
1651711180000|2022-05-05 00:39:40|92547.9|92497.9|92548.9|92498.9|92553.8|92503.8|92545.8|92495.8|55
1651711190000|2022-05-05 00:39:50|92548.4|92498.4|92540.8|92490.8|92548.5|92498.5|92538.8|92488.8|43
1651711200000|2022-05-05 00:40:00|92537.8|92487.8|92539.3|92489.3|92539.3|92489.3|92526.2|92476.2|44
1651711210000|2022-05-05 00:40:10|92539.4|92489.4|92535.4|92485.4|92539.4|92489.4|92531.8|92481.8|44
1651711220000|2022-05-05 00:40:20|92539.5|92489.5|92530.6|92480.6|92540.1|92490.1|92530.4|92480.4|38
1651711230000|2022-05-05 00:40:30|92531.3|92481.3|92503.5|92453.5|92532.8|92482.8|92491.2|92441.2|54
1651711240000|2022-05-05 00:40:40|92503.1|92453.1|92509.6|92459.6|92513.7|92463.7|92503.1|92453.1|43
1651711250000|2022-05-05 00:40:50|92509.9|92459.9|92509.2|92459.2|92513.7|92463.7|92506.6|92456.6|40
1651711260000|2022-05-05 00:41:00|92509.3|92459.3|92505.5|92455.5|92511.1|92461.1|92502.9|92452.9|37
1651711270000|2022-05-05 00:41:10|92506.2|92456.2|92502.1|92452.1|92507.9|92457.9|92501.7|92451.7|25
1651711280000|2022-05-05 00:41:20|92502.2|92452.2|92507.5|92457.5|92516.4|92466.4|92498.8|92448.8|43
1651711290000|2022-05-05 00:41:30|92506.3|92456.3|92511.5|92461.5|92512.6|92462.6|92504|92454|34
1651711300000|2022-05-05 00:41:40|92510.9|92460.9|92513.8|92463.8|92515.5|92465.5|92510.3|92460.3|22
1651711310000|2022-05-05 00:41:50|92514.3|92464.3|92519.9|92469.9|92521.1|92471.1|92511.7|92461.7|26
1651711320000|2022-05-05 00:42:00|92518.3|92468.3|92518.2|92468.2|92521.9|92471.9|92516.8|92466.8|56
1651711330000|2022-05-05 00:42:10|92518|92468|92517.3|92467.3|92519.3|92469.3|92516.1|92466.1|36
1651711340000|2022-05-05 00:42:20|92517.7|92467.7|92514|92464|92522.7|92472.7|92514|92464|52
1651711350000|2022-05-05 00:42:30|92513.7|92463.7|92516.7|92466.7|92519.7|92469.7|92512.1|92462.1|41
1651711360000|2022-05-05 00:42:40|92516.1|92466.1|92512.7|92462.7|92520.2|92470.2|92510.5|92460.5|46
1651711370000|2022-05-05 00:42:50|92512.6|92462.6|92509.2|92459.2|92513.3|92463.3|92507.5|92457.5|26
1651711380000|2022-05-05 00:43:00|92511.9|92461.9|92503.3|92453.3|92512.2|92462.2|92502.9|92452.9|52
1651711390000|2022-05-05 00:43:10|92503.6|92453.6|92499.3|92449.3|92503.6|92453.6|92499.3|92449.3|29
1651711400000|2022-05-05 00:43:20|92499.7|92449.7|92500.2|92450.2|92500.6|92450.6|92498.8|92448.8|24
1651711410000|2022-05-05 00:43:30|92500.6|92450.6|92496|92446|92500.7|92450.7|92493.3|92443.3|32
1651711420000|2022-05-05 00:43:40|92496.1|92446.1|92496.8|92446.8|92499.8|92449.8|92493.5|92443.5|56
1651711430000|2022-05-05 00:43:50|92497.2|92447.2|92497.5|92447.5|92500.3|92450.3|92496.7|92446.7|51
1651711440000|2022-05-05 00:44:00|92498.5|92448.5|92499.4|92449.4|92502.3|92452.3|92498.5|92448.5|32
1651711450000|2022-05-05 00:44:10|92499.8|92449.8|92499|92449|92500.7|92450.7|92496|92446|29
1651711460000|2022-05-05 00:44:20|92499.1|92449.1|92500.1|92450.1|92502.6|92452.6|92498.9|92448.9|30
1651711470000|2022-05-05 00:44:30|92499.7|92449.7|92507.3|92457.3|92508.4|92458.4|92498.4|92448.4|43
1651711480000|2022-05-05 00:44:40|92505.1|92455.1|92509.6|92459.6|92515|92465|92502.2|92452.2|38
1651711490000|2022-05-05 00:44:50|92509.5|92459.5|92512.3|92462.3|92515.3|92465.3|92509|92459|43
1651711500000|2022-05-05 00:45:00|92512.2|92462.2|92510.6|92460.6|92514|92464|92510.1|92460.1|29
1651711510000|2022-05-05 00:45:10|92510.4|92460.4|92515.3|92465.3|92517.8|92467.8|92510.4|92460.4|32
1651711520000|2022-05-05 00:45:20|92514.4|92464.4|92515.1|92465.1|92518.4|92468.4|92514|92464|22
1651711530000|2022-05-05 00:45:30|92515|92465|92517.7|92467.7|92523|92473|92513|92463|28
1651711540000|2022-05-05 00:45:40|92514.3|92464.3|92518.5|92468.5|92525.4|92475.4|92512|92462|46
1651711550000|2022-05-05 00:45:50|92518.2|92468.2|92518|92468|92526.2|92476.2|92516.5|92466.5|40
1651711560000|2022-05-05 00:46:00|92518.2|92468.2|92520.7|92470.7|92525.6|92475.6|92517.6|92467.6|55
1651711570000|2022-05-05 00:46:10|92520.3|92470.3|92520.9|92470.9|92522.8|92472.8|92515.9|92465.9|39
1651711580000|2022-05-05 00:46:20|92521.1|92471.1|92514.1|92464.1|92524.1|92474.1|92513.7|92463.7|41
1651711590000|2022-05-05 00:46:30|92513.1|92463.1|92520.2|92470.2|92520.8|92470.8|92508.3|92458.3|53
1651711600000|2022-05-05 00:46:40|92519|92469|92517|92467|92523.1|92473.1|92516.4|92466.4|52
1651711610000|2022-05-05 00:46:50|92516.7|92466.7|92515.2|92465.2|92522.6|92472.6|92514.3|92464.3|28
1651711620000|2022-05-05 00:47:00|92515.3|92465.3|92520.8|92470.8|92525.5|92475.5|92515.3|92465.3|47
1651711630000|2022-05-05 00:47:10|92520.6|92470.6|92518.4|92468.4|92520.6|92470.6|92516.8|92466.8|36
1651711640000|2022-05-05 00:47:20|92518.7|92468.7|92520.7|92470.7|92521|92471|92516.3|92466.3|28
1651711650000|2022-05-05 00:47:30|92520.5|92470.5|92514.4|92464.4|92520.5|92470.5|92512.7|92462.7|41
1651711660000|2022-05-05 00:47:40|92514.3|92464.3|92514.4|92464.4|92515.4|92465.4|92513.9|92463.9|32
1651711670000|2022-05-05 00:47:50|92514.1|92464.1|92515|92465|92515.1|92465.1|92514.1|92464.1|13
1651711680000|2022-05-05 00:48:00|92515.2|92465.2|92514.2|92464.2|92515.5|92465.5|92513.1|92463.1|26
1651711690000|2022-05-05 00:48:10|92514.3|92464.3|92507.3|92457.3|92514.4|92464.4|92500.8|92450.8|50
1651711700000|2022-05-05 00:48:20|92507.6|92457.6|92511.2|92461.2|92512.1|92462.1|92506.5|92456.5|31
1651711710000|2022-05-05 00:48:30|92511.3|92461.3|92508.2|92458.2|92511.3|92461.3|92507.7|92457.7|23
1651711720000|2022-05-05 00:48:40|92508|92458|92502|92452|92509.2|92459.2|92496.8|92446.8|45
1651711730000|2022-05-05 00:48:50|92502.2|92452.2|92498.9|92448.9|92503.2|92453.2|92498.9|92448.9|30
1651711740000|2022-05-05 00:49:00|92499|92449|92498.8|92448.8|92501.1|92451.1|92498.3|92448.3|32
1651711750000|2022-05-05 00:49:10|92498.7|92448.7|92506.1|92456.1|92508.2|92458.2|92497.6|92447.6|39
1651711760000|2022-05-05 00:49:20|92506|92456|92503.1|92453.1|92507.6|92457.6|92502.6|92452.6|43
1651711770000|2022-05-05 00:49:30|92503.3|92453.3|92501.5|92451.5|92504.8|92454.8|92501.1|92451.1|26
1651711780000|2022-05-05 00:49:40|92501.6|92451.6|92500.3|92450.3|92503.4|92453.4|92496.7|92446.7|47
1651711790000|2022-05-05 00:49:50|92500.6|92450.6|92501.1|92451.1|92501.1|92451.1|92499.3|92449.3|34
1651711800000|2022-05-05 00:50:00|92501|92451|92499.5|92449.5|92501.2|92451.2|92499.4|92449.4|25
1651711810000|2022-05-05 00:50:10|92499.4|92449.4|92498.6|92448.6|92500.2|92450.2|92497.8|92447.8|27
1651711820000|2022-05-05 00:50:20|92498.4|92448.4|92491.6|92441.6|92498.9|92448.9|92490.8|92440.8|54
1651711830000|2022-05-05 00:50:30|92492.1|92442.1|92489.3|92439.3|92493.5|92443.5|92489.3|92439.3|34
1651711840000|2022-05-05 00:50:40|92489.2|92439.2|92487.8|92437.8|92489.6|92439.6|92486.3|92436.3|27
1651711850000|2022-05-05 00:50:50|92488.2|92438.2|92491.9|92441.9|92494.3|92444.3|92486.3|92436.3|39
1651711860000|2022-05-05 00:51:00|92489.2|92439.2|92490.9|92440.9|92491.4|92441.4|92488.8|92438.8|30
1651711870000|2022-05-05 00:51:10|92491.3|92441.3|92486.4|92436.4|92491.4|92441.4|92486.2|92436.2|24
1651711880000|2022-05-05 00:51:20|92486.5|92436.5|92488.1|92438.1|92488.3|92438.3|92485.2|92435.2|27
1651711890000|2022-05-05 00:51:30|92487.7|92437.7|92493.3|92443.3|92495.6|92445.6|92487.7|92437.7|41
1651711900000|2022-05-05 00:51:40|92493.2|92443.2|92491.9|92441.9|92493.8|92443.8|92491.6|92441.6|27
1651711910000|2022-05-05 00:51:50|92491.7|92441.7|92492.7|92442.7|92492.9|92442.9|92489.3|92439.3|34
1651711920000|2022-05-05 00:52:00|92492.8|92442.8|92501.3|92451.3|92503.7|92453.7|92491.6|92441.6|50
1651711930000|2022-05-05 00:52:10|92501.1|92451.1|92500.4|92450.4|92502.1|92452.1|92500.4|92450.4|22
1651711940000|2022-05-05 00:52:20|92503|92453|92503.5|92453.5|92508.1|92458.1|92502.3|92452.3|39
1651711950000|2022-05-05 00:52:30|92503.4|92453.4|92492.3|92442.3|92507.2|92457.2|92490.9|92440.9|31
1651711960000|2022-05-05 00:52:40|92492.1|92442.1|92489.4|92439.4|92494.3|92444.3|92488.8|92438.8|46
1651711970000|2022-05-05 00:52:50|92489.6|92439.6|92484.3|92434.3|92490|92440|92483.5|92433.5|33
1651711980000|2022-05-05 00:53:00|92484.8|92434.8|92487.1|92437.1|92488.4|92438.4|92484.2|92434.2|32
1651711990000|2022-05-05 00:53:10|92487.2|92437.2|92484.4|92434.4|92487.2|92437.2|92483.9|92433.9|29
1651712000000|2022-05-05 00:53:20|92484|92434|92484|92434|92484.1|92434.1|92483.2|92433.2|18
1651712010000|2022-05-05 00:53:30|92483.9|92433.9|92501|92451|92501|92451|92483.9|92433.9|44
1651712020000|2022-05-05 00:53:40|92500.3|92450.3|92502.9|92452.9|92505.4|92455.4|92499.8|92449.8|45
1651712030000|2022-05-05 00:53:50|92502.8|92452.8|92504.7|92454.7|92504.8|92454.8|92502.5|92452.5|23
1651712040000|2022-05-05 00:54:00|92504.3|92454.3|92497.1|92447.1|92504.8|92454.8|92496.7|92446.7|27
1651712050000|2022-05-05 00:54:10|92497|92447|92497.2|92447.2|92498.1|92448.1|92496.6|92446.6|24
1651712060000|2022-05-05 00:54:20|92497.1|92447.1|92502.2|92452.2|92502.2|92452.2|92497.1|92447.1|18
1651712070000|2022-05-05 00:54:30|92502|92452|92500.1|92450.1|92502.3|92452.3|92499.5|92449.5|15
1651712080000|2022-05-05 00:54:40|92500.3|92450.3|92493.3|92443.3|92500.8|92450.8|92492.3|92442.3|28
1651712090000|2022-05-05 00:54:50|92493.4|92443.4|92496.7|92446.7|92496.7|92446.7|92490.7|92440.7|30
1651712100000|2022-05-05 00:55:00|92496.3|92446.3|92498.9|92448.9|92498.9|92448.9|92495.9|92445.9|24
1651712110000|2022-05-05 00:55:10|92499|92449|92499.8|92449.8|92501.1|92451.1|92496.8|92446.8|40
1651712120000|2022-05-05 00:55:20|92498.6|92448.6|92487.2|92437.2|92498.9|92448.9|92487.2|92437.2|46
1651712130000|2022-05-05 00:55:30|92488.1|92438.1|92486.6|92436.6|92488.7|92438.7|92482.9|92432.9|35
1651712140000|2022-05-05 00:55:40|92486.4|92436.4|92482.1|92432.1|92486.9|92436.9|92482.1|92432.1|31
1651712150000|2022-05-05 00:55:50|92482.2|92432.2|92482.6|92432.6|92482.8|92432.8|92482.1|92432.1|21
1651712160000|2022-05-05 00:56:00|92482.5|92432.5|92479.6|92429.6|92482.7|92432.7|92479.3|92429.3|20
1651712170000|2022-05-05 00:56:10|92479.5|92429.5|92482.4|92432.4|92483.2|92433.2|92478.3|92428.3|25
1651712180000|2022-05-05 00:56:20|92484.3|92434.3|92482.5|92432.5|92485.7|92435.7|92481.9|92431.9|29
1651712190000|2022-05-05 00:56:30|92482.6|92432.6|92477.6|92427.6|92482.9|92432.9|92475.9|92425.9|38
1651712200000|2022-05-05 00:56:40|92477|92427|92477.3|92427.3|92477.7|92427.7|92475.8|92425.8|30
1651712210000|2022-05-05 00:56:50|92477.1|92427.1|92477|92427|92478.8|92428.8|92476.1|92426.1|33
1651712220000|2022-05-05 00:57:00|92476.8|92426.8|92473.1|92423.1|92478.1|92428.1|92472.6|92422.6|40
1651712230000|2022-05-05 00:57:10|92473.2|92423.2|92473|92423|92474.2|92424.2|92470.5|92420.5|23
1651712240000|2022-05-05 00:57:20|92472.8|92422.8|92464.1|92414.1|92475|92425|92462.9|92412.9|47
1651712250000|2022-05-05 00:57:30|92464.9|92414.9|92461.1|92411.1|92464.9|92414.9|92457.2|92407.2|41
1651712260000|2022-05-05 00:57:40|92461.6|92411.6|92452.7|92402.7|92463.2|92413.2|92450.9|92400.9|44
1651712270000|2022-05-05 00:57:50|92453.2|92403.2|92451.5|92401.5|92453.5|92403.5|92451.2|92401.2|25
1651712280000|2022-05-05 00:58:00|92451.4|92401.4|92448.9|92398.9|92452.8|92402.8|92446.8|92396.8|50
1651712290000|2022-05-05 00:58:10|92449.2|92399.2|92449.5|92399.5|92449.7|92399.7|92448.8|92398.8|22
1651712300000|2022-05-05 00:58:20|92449.3|92399.3|92460.9|92410.9|92461.3|92411.3|92449.1|92399.1|41
1651712310000|2022-05-05 00:58:30|92460.7|92410.7|92456.7|92406.7|92460.9|92410.9|92455.6|92405.6|34
1651712320000|2022-05-05 00:58:40|92456.8|92406.8|92456.2|92406.2|92457.3|92407.3|92455.6|92405.6|31
1651712330000|2022-05-05 00:58:50|92456|92406|92454.9|92404.9|92456.2|92406.2|92454.8|92404.8|31
1651712340000|2022-05-05 00:59:00|92455.1|92405.1|92449.5|92399.5|92458.1|92408.1|92448.5|92398.5|56
1651712350000|2022-05-05 00:59:10|92449.6|92399.6|92452.5|92402.5|92452.7|92402.7|92449.1|92399.1|34
1651712360000|2022-05-05 00:59:20|92452.2|92402.2|92452.2|92402.2|92453.3|92403.3|92451.6|92401.6|32
1651712370000|2022-05-05 00:59:30|92451.9|92401.9|92451.1|92401.1|92451.9|92401.9|92450.6|92400.6|29
1651712380000|2022-05-05 00:59:40|92451|92401|92447.7|92397.7|92451.1|92401.1|92447.1|92397.1|44
1651712390000|2022-05-05 00:59:50|92446.4|92396.4|92452.9|92402.9|92453.7|92403.7|92445.3|92395.3|39
1651712400000|2022-05-05 01:00:00|92452.4|92402.4|92449|92399|92452.5|92402.5|92447.7|92397.7|53
1651712410000|2022-05-05 01:00:10|92449.2|92399.2|92453.6|92403.6|92455.1|92405.1|92448.8|92398.8|51
1651712420000|2022-05-05 01:00:20|92453.8|92403.8|92458.5|92408.5|92459.9|92409.9|92452.9|92402.9|50
1651712430000|2022-05-05 01:00:30|92458.6|92408.6|92461.5|92411.5|92467.8|92417.8|92458.1|92408.1|57
1651712440000|2022-05-05 01:00:40|92461.7|92411.7|92460.3|92410.3|92466.5|92416.5|92456.3|92406.3|49
1651712450000|2022-05-05 01:00:50|92460.7|92410.7|92458.3|92408.3|92460.7|92410.7|92458.3|92408.3|53
1651712460000|2022-05-05 01:01:00|92458.4|92408.4|92450.3|92400.3|92459|92409|92449.7|92399.7|47
1651712470000|2022-05-05 01:01:10|92450.4|92400.4|92453.8|92403.8|92453.9|92403.9|92447.3|92397.3|54
1651712480000|2022-05-05 01:01:20|92454|92404|92461.2|92411.2|92461.5|92411.5|92453.2|92403.2|38
1651712490000|2022-05-05 01:01:30|92460.6|92410.6|92464.5|92414.5|92465.8|92415.8|92460.5|92410.5|42
1651712500000|2022-05-05 01:01:40|92464.6|92414.6|92458|92408|92465.6|92415.6|92457.4|92407.4|44
1651712510000|2022-05-05 01:01:50|92458.1|92408.1|92453|92403|92460.2|92410.2|92453|92403|38
1651712520000|2022-05-05 01:02:00|92453.5|92403.5|92448.6|92398.6|92454.7|92404.7|92447|92397|63
1651712530000|2022-05-05 01:02:10|92448.5|92398.5|92449.1|92399.1|92450.1|92400.1|92447.4|92397.4|44
1651712540000|2022-05-05 01:02:20|92449.3|92399.3|92446.7|92396.7|92449.3|92399.3|92445.2|92395.2|44
1651712550000|2022-05-05 01:02:30|92446.9|92396.9|92466.1|92416.1|92466.3|92416.3|92446.9|92396.9|53
1651712560000|2022-05-05 01:02:40|92465.9|92415.9|92465.4|92415.4|92465.9|92415.9|92458.4|92408.4|50
1651712570000|2022-05-05 01:02:50|92465.5|92415.5|92469.5|92419.5|92473|92423|92465.5|92415.5|38
1651712580000|2022-05-05 01:03:00|92470|92420|92470.3|92420.3|92470.6|92420.6|92469.3|92419.3|27
1651712590000|2022-05-05 01:03:10|92470.2|92420.2|92461.4|92411.4|92470.3|92420.3|92458.6|92408.6|42
1651712600000|2022-05-05 01:03:20|92462.1|92412.1|92468.9|92418.9|92469.2|92419.2|92460.9|92410.9|43
1651712610000|2022-05-05 01:03:30|92468.6|92418.6|92468|92418|92471.3|92421.3|92468|92418|37
1651712620000|2022-05-05 01:03:40|92468.1|92418.1|92473.6|92423.6|92473.9|92423.9|92467.1|92417.1|44
1651712630000|2022-05-05 01:03:50|92473.9|92423.9|92480|92430|92480|92430|92473.5|92423.5|44
1651712640000|2022-05-05 01:04:00|92479.8|92429.8|92474.2|92424.2|92482.9|92432.9|92473.6|92423.6|56
1651712650000|2022-05-05 01:04:10|92474.1|92424.1|92475.2|92425.2|92475.8|92425.8|92473.6|92423.6|45
1651712660000|2022-05-05 01:04:20|92475.1|92425.1|92478.9|92428.9|92480.3|92430.3|92474.9|92424.9|44
1651712670000|2022-05-05 01:04:30|92479.2|92429.2|92479.3|92429.3|92480.1|92430.1|92478.8|92428.8|20
1651712680000|2022-05-05 01:04:40|92479.4|92429.4|92477.3|92427.3|92479.4|92429.4|92476.6|92426.6|38
1651712690000|2022-05-05 01:04:50|92477.6|92427.6|92471.4|92421.4|92477.6|92427.6|92468.9|92418.9|37
1651712700000|2022-05-05 01:05:00|92471|92421|92468.8|92418.8|92473.9|92423.9|92466|92416|37
1651712710000|2022-05-05 01:05:10|92468.7|92418.7|92462.1|92412.1|92469.1|92419.1|92461.8|92411.8|43
1651712720000|2022-05-05 01:05:20|92461.6|92411.6|92456.2|92406.2|92462.1|92412.1|92456.1|92406.1|37
1651712730000|2022-05-05 01:05:30|92456.3|92406.3|92461.5|92411.5|92461.5|92411.5|92456|92406|34
1651712740000|2022-05-05 01:05:40|92461.3|92411.3|92463.8|92413.8|92464|92414|92461|92411|36
1651712750000|2022-05-05 01:05:50|92464.4|92414.4|92471.4|92421.4|92471.9|92421.9|92464.4|92414.4|54
1651712760000|2022-05-05 01:06:00|92471.6|92421.6|92462.2|92412.2|92472.4|92422.4|92461.7|92411.7|50
1651712770000|2022-05-05 01:06:10|92461.9|92411.9|92463|92413|92463.2|92413.2|92461.3|92411.3|30
1651712780000|2022-05-05 01:06:20|92462.9|92412.9|92461|92411|92463|92413|92460.3|92410.3|23
1651712790000|2022-05-05 01:06:30|92463.4|92413.4|92462.9|92412.9|92464.5|92414.5|92461.3|92411.3|34
1651712800000|2022-05-05 01:06:40|92462.7|92412.7|92461|92411|92463.9|92413.9|92461|92411|25
1651712810000|2022-05-05 01:06:50|92461.2|92411.2|92463.5|92413.5|92463.7|92413.7|92460.4|92410.4|37
1651712820000|2022-05-05 01:07:00|92463.4|92413.4|92459.2|92409.2|92464.5|92414.5|92459.2|92409.2|38
1651712830000|2022-05-05 01:07:10|92459.1|92409.1|92450.2|92400.2|92462.3|92412.3|92450.1|92400.1|53
1651712840000|2022-05-05 01:07:20|92450.6|92400.6|92449.2|92399.2|92456.1|92406.1|92445|92395|57
1651712850000|2022-05-05 01:07:30|92448.8|92398.8|92456|92406|92458.1|92408.1|92443.5|92393.5|51
1651712860000|2022-05-05 01:07:40|92456.1|92406.1|92452.6|92402.6|92458.3|92408.3|92452.1|92402.1|43
1651712870000|2022-05-05 01:07:50|92452.4|92402.4|92436.7|92386.7|92452.6|92402.6|92436.7|92386.7|61
1651712880000|2022-05-05 01:08:00|92436.4|92386.4|92429.3|92379.3|92436.7|92386.7|92424.4|92374.4|56
1651712890000|2022-05-05 01:08:10|92430.7|92380.7|92429.7|92379.7|92431.7|92381.7|92427.5|92377.5|50
1651712900000|2022-05-05 01:08:20|92429.6|92379.6|92422.9|92372.9|92430|92380|92422.3|92372.3|45
1651712910000|2022-05-05 01:08:30|92422.1|92372.1|92424.6|92374.6|92430|92380|92421.8|92371.8|57
1651712920000|2022-05-05 01:08:40|92426.2|92376.2|92426.9|92376.9|92428.4|92378.4|92424.4|92374.4|37
1651712930000|2022-05-05 01:08:50|92426.6|92376.6|92429.7|92379.7|92434.5|92384.5|92425.7|92375.7|56
1651712940000|2022-05-05 01:09:00|92432.6|92382.6|92433.1|92383.1|92436.1|92386.1|92429.8|92379.8|59
1651712950000|2022-05-05 01:09:10|92431.7|92381.7|92428.3|92378.3|92435.1|92385.1|92428.2|92378.2|45
1651712960000|2022-05-05 01:09:20|92428.6|92378.6|92428.2|92378.2|92429.4|92379.4|92426.6|92376.6|40
1651712970000|2022-05-05 01:09:30|92427.9|92377.9|92429.4|92379.4|92432.5|92382.5|92427.5|92377.5|37
1651712980000|2022-05-05 01:09:40|92429.7|92379.7|92432|92382|92433.1|92383.1|92428.2|92378.2|32
1651712990000|2022-05-05 01:09:50|92432.5|92382.5|92430.8|92380.8|92432.5|92382.5|92429.8|92379.8|20
1651713000000|2022-05-05 01:10:00|92430.3|92380.3|92427|92377|92433.7|92383.7|92424.7|92374.7|29
1651713010000|2022-05-05 01:10:10|92426.9|92376.9|92422.7|92372.7|92428.3|92378.3|92418.1|92368.1|48
1651713020000|2022-05-05 01:10:20|92422.3|92372.3|92422.8|92372.8|92423.2|92373.2|92420.8|92370.8|37
1651713030000|2022-05-05 01:10:30|92422.4|92372.4|92422.7|92372.7|92423.4|92373.4|92421.4|92371.4|28
1651713040000|2022-05-05 01:10:40|92422.8|92372.8|92422.6|92372.6|92428.1|92378.1|92422.5|92372.5|46
1651713050000|2022-05-05 01:10:50|92422.7|92372.7|92427.9|92377.9|92430.8|92380.8|92422.7|92372.7|39
1651713060000|2022-05-05 01:11:00|92426.9|92376.9|92429.8|92379.8|92432.6|92382.6|92425.9|92375.9|58
1651713070000|2022-05-05 01:11:10|92428.9|92378.9|92421.2|92371.2|92428.9|92378.9|92420.2|92370.2|59
1651713080000|2022-05-05 01:11:20|92420.7|92370.7|92422.2|92372.2|92431.2|92381.2|92416.8|92366.8|48
1651713090000|2022-05-05 01:11:30|92422.3|92372.3|92430.8|92380.8|92436.1|92386.1|92420.9|92370.9|53
1651713100000|2022-05-05 01:11:40|92430.9|92380.9|92432.5|92382.5|92438.5|92388.5|92430.9|92380.9|34
1651713110000|2022-05-05 01:11:50|92432.7|92382.7|92441.8|92391.8|92445|92395|92432.7|92382.7|52
1651713120000|2022-05-05 01:12:00|92442.9|92392.9|92445|92395|92447.6|92397.6|92442.9|92392.9|54
1651713130000|2022-05-05 01:12:10|92446.5|92396.5|92450.4|92400.4|92452.9|92402.9|92444.6|92394.6|49
1651713140000|2022-05-05 01:12:20|92448.8|92398.8|92444.1|92394.1|92451.6|92401.6|92443.9|92393.9|48
1651713150000|2022-05-05 01:12:30|92444.2|92394.2|92447.3|92397.3|92449.3|92399.3|92444.2|92394.2|39
1651713160000|2022-05-05 01:12:40|92447.2|92397.2|92441.9|92391.9|92448.4|92398.4|92441|92391|48
1651713170000|2022-05-05 01:12:50|92441.8|92391.8|92441.2|92391.2|92443|92393|92437.9|92387.9|46
1651713180000|2022-05-05 01:13:00|92440.8|92390.8|92439.7|92389.7|92441.8|92391.8|92438|92388|48
1651713190000|2022-05-05 01:13:10|92441.8|92391.8|92449.4|92399.4|92450.5|92400.5|92441.6|92391.6|65
1651713200000|2022-05-05 01:13:20|92447.9|92397.9|92449.3|92399.3|92452.4|92402.4|92447.3|92397.3|53
1651713210000|2022-05-05 01:13:30|92449.1|92399.1|92450.1|92400.1|92454.2|92404.2|92448.4|92398.4|44
1651713220000|2022-05-05 01:13:40|92453.4|92403.4|92449.4|92399.4|92453.9|92403.9|92448.8|92398.8|39
1651713230000|2022-05-05 01:13:50|92450.3|92400.3|92449.4|92399.4|92451.4|92401.4|92448.5|92398.5|27
1651713240000|2022-05-05 01:14:00|92449.6|92399.6|92448.9|92398.9|92450|92400|92448|92398|20
1651713250000|2022-05-05 01:14:10|92448.6|92398.6|92444.5|92394.5|92449.6|92399.6|92444|92394|39
1651713260000|2022-05-05 01:14:20|92444.2|92394.2|92443.7|92393.7|92445.4|92395.4|92443.3|92393.3|49
1651713270000|2022-05-05 01:14:30|92444.1|92394.1|92418.3|92368.3|92444.1|92394.1|92415.9|92365.9|62
1651713280000|2022-05-05 01:14:40|92418.2|92368.2|92417.6|92367.6|92418.8|92368.8|92416.2|92366.2|32
1651713290000|2022-05-05 01:14:50|92418.2|92368.2|92420.8|92370.8|92422.2|92372.2|92416.8|92366.8|32
1651713300000|2022-05-05 01:15:00|92421|92371|92414.2|92364.2|92422.3|92372.3|92414.1|92364.1|33
1651713310000|2022-05-05 01:15:10|92413.9|92363.9|92420.5|92370.5|92421.1|92371.1|92413.9|92363.9|46
1651713320000|2022-05-05 01:15:20|92421|92371|92415.3|92365.3|92423.6|92373.6|92415.3|92365.3|40
1651713330000|2022-05-05 01:15:30|92415.8|92365.8|92415.3|92365.3|92418.1|92368.1|92413.9|92363.9|47
1651713340000|2022-05-05 01:15:40|92415.4|92365.4|92417.2|92367.2|92418.3|92368.3|92415.4|92365.4|27
1651713350000|2022-05-05 01:15:50|92417.4|92367.4|92417.5|92367.5|92418.5|92368.5|92416.9|92366.9|20
1651713360000|2022-05-05 01:16:00|92417|92367|92416.3|92366.3|92422.3|92372.3|92414.9|92364.9|33
1651713370000|2022-05-05 01:16:10|92415.7|92365.7|92412|92362|92418.5|92368.5|92409.6|92359.6|43
1651713380000|2022-05-05 01:16:20|92410.8|92360.8|92410.9|92360.9|92415.4|92365.4|92409.7|92359.7|55
1651713390000|2022-05-05 01:16:30|92410.2|92360.2|92411.3|92361.3|92412.6|92362.6|92408.4|92358.4|31
1651713400000|2022-05-05 01:16:40|92411.4|92361.4|92411.2|92361.2|92414.4|92364.4|92411|92361|27
1651713410000|2022-05-05 01:16:50|92411.3|92361.3|92409.3|92359.3|92413.3|92363.3|92409.1|92359.1|22
1651713420000|2022-05-05 01:17:00|92409.1|92359.1|92406|92356|92410.5|92360.5|92405.5|92355.5|33
1651713430000|2022-05-05 01:17:10|92406.4|92356.4|92410.1|92360.1|92410.3|92360.3|92404.7|92354.7|36
1651713440000|2022-05-05 01:17:20|92410|92360|92407.2|92357.2|92411.3|92361.3|92406.8|92356.8|36
1651713450000|2022-05-05 01:17:30|92407.3|92357.3|92409.9|92359.9|92412.4|92362.4|92406.9|92356.9|47
1651713460000|2022-05-05 01:17:40|92409.3|92359.3|92393.1|92343.1|92409.3|92359.3|92392.2|92342.2|50
1651713470000|2022-05-05 01:17:50|92393.3|92343.3|92396.1|92346.1|92398|92348|92392.9|92342.9|51
1651713480000|2022-05-05 01:18:00|92395.9|92345.9|92394.1|92344.1|92397.1|92347.1|92392.3|92342.3|34
1651713490000|2022-05-05 01:18:10|92394.5|92344.5|92390.8|92340.8|92399.4|92349.4|92390.8|92340.8|43
1651713500000|2022-05-05 01:18:20|92391.4|92341.4|92390.8|92340.8|92394.9|92344.9|92386.5|92336.5|53
1651713510000|2022-05-05 01:18:30|92390.1|92340.1|92393.1|92343.1|92396|92346|92388.6|92338.6|44
1651713520000|2022-05-05 01:18:40|92391.7|92341.7|92395.5|92345.5|92403.2|92353.2|92389.9|92339.9|51
1651713530000|2022-05-05 01:18:50|92395.6|92345.6|92391.3|92341.3|92398.4|92348.4|92387.5|92337.5|51
1651713540000|2022-05-05 01:19:00|92392|92342|92389.2|92339.2|92393|92343|92387.7|92337.7|37
1651713550000|2022-05-05 01:19:10|92388.1|92338.1|92392.6|92342.6|92395.9|92345.9|92386.6|92336.6|39
1651713560000|2022-05-05 01:19:20|92392.4|92342.4|92394.4|92344.4|92398.1|92348.1|92391.1|92341.1|52
1651713570000|2022-05-05 01:19:30|92403.2|92353.2|92394.2|92344.2|92408.9|92358.9|92386|92336|69
1651713580000|2022-05-05 01:19:40|92393.4|92343.4|92385.1|92335.1|92400.7|92350.7|92383.6|92333.6|65
1651713590000|2022-05-05 01:19:50|92385.3|92335.3|92392.8|92342.8|92397.7|92347.7|92384.3|92334.3|73
1651713600000|2022-05-05 01:20:00|92393|92343|92393.7|92343.7|92397.7|92347.7|92391.4|92341.4|67
1651713610000|2022-05-05 01:20:10|92394|92344|92387.6|92337.6|92394.7|92344.7|92386|92336|52
1651713620000|2022-05-05 01:20:20|92387.9|92337.9|92387.4|92337.4|92393.1|92343.1|92373.8|92323.8|66
1651713630000|2022-05-05 01:20:30|92386.1|92336.1|92386.7|92336.7|92393.7|92343.7|92377.4|92327.4|69
1651713640000|2022-05-05 01:20:40|92387.2|92337.2|92383.4|92333.4|92390.6|92340.6|92381.5|92331.5|70
1651713650000|2022-05-05 01:20:50|92382.6|92332.6|92377.9|92327.9|92386.6|92336.6|92377.3|92327.3|61
1651713660000|2022-05-05 01:21:00|92377.4|92327.4|92354.9|92304.9|92382|92332|92354.4|92304.4|66
1651713670000|2022-05-05 01:21:10|92353.5|92303.5|92329.4|92279.4|92354.1|92304.1|92327.4|92277.4|71
1651713680000|2022-05-05 01:21:20|92328.2|92278.2|92325.4|92275.4|92329.2|92279.2|92323.3|92273.3|69
1651713690000|2022-05-05 01:21:30|92326.3|92276.3|92331.5|92281.5|92333.8|92283.8|92325.7|92275.7|66
1651713700000|2022-05-05 01:21:40|92330.2|92280.2|92328.1|92278.1|92334.6|92284.6|92326.7|92276.7|65
1651713710000|2022-05-05 01:21:50|92328.2|92278.2|92341.2|92291.2|92341.2|92291.2|92327.3|92277.3|69
1651713720000|2022-05-05 01:22:00|92341.4|92291.4|92341.4|92291.4|92341.4|92291.4|92333.7|92283.7|49
1651713730000|2022-05-05 01:22:10|92341.1|92291.1|92331.7|92281.7|92341.3|92291.3|92324.7|92274.7|68
1651713740000|2022-05-05 01:22:20|92332.2|92282.2|92329|92279|92332.3|92282.3|92329|92279|55
1651713750000|2022-05-05 01:22:30|92328.5|92278.5|92330.7|92280.7|92330.7|92280.7|92328.5|92278.5|37
1651713760000|2022-05-05 01:22:40|92330.9|92280.9|92333.9|92283.9|92339.7|92289.7|92329.2|92279.2|50
1651713770000|2022-05-05 01:22:50|92333.8|92283.8|92337.9|92287.9|92338.2|92288.2|92330.7|92280.7|50
1651713780000|2022-05-05 01:23:00|92340|92290|92339.6|92289.6|92344.1|92294.1|92339|92289|44
1651713790000|2022-05-05 01:23:10|92339.5|92289.5|92336.8|92286.8|92339.7|92289.7|92333.6|92283.6|39
1651713800000|2022-05-05 01:23:20|92336.9|92286.9|92332.5|92282.5|92336.9|92286.9|92329.2|92279.2|52
1651713810000|2022-05-05 01:23:30|92332.8|92282.8|92330.3|92280.3|92333.3|92283.3|92326|92276|56
1651713820000|2022-05-05 01:23:40|92330.2|92280.2|92330.4|92280.4|92332.1|92282.1|92329.1|92279.1|41
1651713830000|2022-05-05 01:23:50|92330.3|92280.3|92328.9|92278.9|92333.1|92283.1|92328.7|92278.7|32
1651713840000|2022-05-05 01:24:00|92329|92279|92328.6|92278.6|92333.1|92283.1|92327.2|92277.2|47
1651713850000|2022-05-05 01:24:10|92328|92278|92308.7|92258.7|92328|92278|92307|92257|58
1651713860000|2022-05-05 01:24:20|92308.3|92258.3|92295.4|92245.4|92308.9|92258.9|92294.1|92244.1|64
1651713870000|2022-05-05 01:24:30|92294.4|92244.4|92298.8|92248.8|92298.8|92248.8|92287|92237|61
1651713880000|2022-05-05 01:24:40|92298.4|92248.4|92299.5|92249.5|92300.2|92250.2|92288.6|92238.6|63
1651713890000|2022-05-05 01:24:50|92299.9|92249.9|92301.1|92251.1|92309.2|92259.2|92299.5|92249.5|59
1651713900000|2022-05-05 01:25:00|92300.4|92250.4|92288.2|92238.2|92304.4|92254.4|92284.4|92234.4|70
1651713910000|2022-05-05 01:25:10|92290.7|92240.7|92300.6|92250.6|92304.1|92254.1|92290.2|92240.2|68
1651713920000|2022-05-05 01:25:20|92300.9|92250.9|92310.9|92260.9|92316.9|92266.9|92300.7|92250.7|61
1651713930000|2022-05-05 01:25:30|92310.6|92260.6|92308.5|92258.5|92317.6|92267.6|92307.5|92257.5|57
1651713940000|2022-05-05 01:25:40|92309.6|92259.6|92295.6|92245.6|92310.6|92260.6|92295.6|92245.6|64
1651713950000|2022-05-05 01:25:50|92296.5|92246.5|92299.1|92249.1|92300.3|92250.3|92296.5|92246.5|45
1651713960000|2022-05-05 01:26:00|92299|92249|92298.3|92248.3|92304.2|92254.2|92298.3|92248.3|55
1651713970000|2022-05-05 01:26:10|92298.2|92248.2|92294.2|92244.2|92306.2|92256.2|92285.5|92235.5|61
1651713980000|2022-05-05 01:26:20|92293.6|92243.6|92288.7|92238.7|92294|92244|92285.4|92235.4|66
1651713990000|2022-05-05 01:26:30|92288.6|92238.6|92280.8|92230.8|92290.8|92240.8|92280|92230|67
1651714000000|2022-05-05 01:26:40|92280.2|92230.2|92273|92223|92280.3|92230.3|92272.5|92222.5|65
1651714010000|2022-05-05 01:26:50|92272.7|92222.7|92253|92203|92272.9|92222.9|92251.5|92201.5|61
1651714020000|2022-05-05 01:27:00|92252.9|92202.9|92257.1|92207.1|92265.5|92215.5|92251.5|92201.5|67
1651714030000|2022-05-05 01:27:10|92261.1|92211.1|92262.3|92212.3|92266.2|92216.2|92261|92211|62
1651714040000|2022-05-05 01:27:20|92261.9|92211.9|92239.3|92189.3|92261.9|92211.9|92233.8|92183.8|69
1651714050000|2022-05-05 01:27:30|92239.8|92189.8|92241.8|92191.8|92245.3|92195.3|92236.3|92186.3|63
1651714060000|2022-05-05 01:27:40|92241.7|92191.7|92241.4|92191.4|92242.6|92192.6|92235.5|92185.5|61
1651714070000|2022-05-05 01:27:50|92241.1|92191.1|92244.1|92194.1|92245.3|92195.3|92241|92191|47
1651714080000|2022-05-05 01:28:00|92244.5|92194.5|92237.8|92187.8|92248.1|92198.1|92237.8|92187.8|50
1651714090000|2022-05-05 01:28:10|92238.4|92188.4|92240.5|92190.5|92241.7|92191.7|92237.9|92187.9|47
1651714100000|2022-05-05 01:28:20|92241.8|92191.8|92223.1|92173.1|92241.8|92191.8|92218.6|92168.6|70
1651714110000|2022-05-05 01:28:30|92224.1|92174.1|92229.3|92179.3|92229.3|92179.3|92220.5|92170.5|66
1651714120000|2022-05-05 01:28:40|92229|92179|92234.5|92184.5|92237.1|92187.1|92227|92177|57
1651714130000|2022-05-05 01:28:50|92234.9|92184.9|92232.6|92182.6|92238.4|92188.4|92230.4|92180.4|54
1651714140000|2022-05-05 01:29:00|92232.5|92182.5|92235.4|92185.4|92238.1|92188.1|92228.6|92178.6|65
1651714150000|2022-05-05 01:29:10|92235.2|92185.2|92232.2|92182.2|92237.7|92187.7|92232.2|92182.2|50
1651714160000|2022-05-05 01:29:20|92231|92181|92231.7|92181.7|92232.5|92182.5|92226.6|92176.6|47
1651714170000|2022-05-05 01:29:30|92232.4|92182.4|92236.8|92186.8|92240.2|92190.2|92231.3|92181.3|60
1651714180000|2022-05-05 01:29:40|92236.7|92186.7|92231.1|92181.1|92237|92187|92228.3|92178.3|56
1651714190000|2022-05-05 01:29:50|92231.9|92181.9|92233.1|92183.1|92233.2|92183.2|92229.3|92179.3|42
1651714200000|2022-05-05 01:30:00|92233|92183|92249|92199|92254|92204|92233|92183|64
1651714210000|2022-05-05 01:30:10|92248.9|92198.9|92242.1|92192.1|92253.5|92203.5|92241.9|92191.9|69
1651714220000|2022-05-05 01:30:20|92241.7|92191.7|92247|92197|92248.3|92198.3|92238.9|92188.9|67
1651714230000|2022-05-05 01:30:30|92246.9|92196.9|92237.8|92187.8|92254.6|92204.6|92237.8|92187.8|54
1651714240000|2022-05-05 01:30:40|92237.9|92187.9|92229.2|92179.2|92242.3|92192.3|92224.5|92174.5|63
1651714250000|2022-05-05 01:30:50|92229.3|92179.3|92221.9|92171.9|92232.3|92182.3|92218.7|92168.7|52
1651714260000|2022-05-05 01:31:00|92222.7|92172.7|92220|92170|92227.8|92177.8|92218.4|92168.4|60
1651714270000|2022-05-05 01:31:10|92220.1|92170.1|92209.9|92159.9|92223.6|92173.6|92208.5|92158.5|59
1651714280000|2022-05-05 01:31:20|92210.2|92160.2|92208.1|92158.1|92219.4|92169.4|92203.7|92153.7|58
1651714290000|2022-05-05 01:31:30|92207.1|92157.1|92194.7|92144.7|92211.7|92161.7|92194.7|92144.7|67
1651714300000|2022-05-05 01:31:40|92194|92144|92193.2|92143.2|92203.5|92153.5|92192.1|92142.1|63
1651714310000|2022-05-05 01:31:50|92193.1|92143.1|92195.8|92145.8|92199.2|92149.2|92190.8|92140.8|56
1651714320000|2022-05-05 01:32:00|92195.5|92145.5|92188.4|92138.4|92202.6|92152.6|92185.2|92135.2|70
1651714330000|2022-05-05 01:32:10|92188.8|92138.8|92181|92131|92192.3|92142.3|92181|92131|62
1651714340000|2022-05-05 01:32:20|92182.4|92132.4|92195.5|92145.5|92196.6|92146.6|92181.6|92131.6|56
1651714350000|2022-05-05 01:32:30|92196|92146|92194.1|92144.1|92197.9|92147.9|92191|92141|53
1651714360000|2022-05-05 01:32:40|92195.2|92145.2|92186|92136|92197.5|92147.5|92185.1|92135.1|64
1651714370000|2022-05-05 01:32:50|92184.2|92134.2|92180.1|92130.1|92190.8|92140.8|92179.6|92129.6|70
1651714380000|2022-05-05 01:33:00|92179.7|92129.7|92172.9|92122.9|92181.1|92131.1|92172.9|92122.9|57
1651714390000|2022-05-05 01:33:10|92167.4|92117.4|92219.7|92169.7|92227.8|92173.9|92158.1|92099.3|76
1651714400000|2022-05-05 01:33:20|92218.2|92168.2|92232.5|92182.5|92232.5|92182.5|92218.2|92168.2|75
1651714410000|2022-05-05 01:33:30|92228.7|92178.7|92268.3|92218.3|92269.3|92219.3|92228.7|92178.7|65
1651714420000|2022-05-05 01:33:40|92268.6|92218.6|92274.3|92224.3|92281.2|92231.2|92257.6|92207.6|75
1651714430000|2022-05-05 01:33:50|92274.6|92224.6|92277.8|92227.8|92282|92232|92262.3|92212.3|61
1651714440000|2022-05-05 01:34:00|92272|92222|92284.3|92234.3|92286.2|92236.2|92271.8|92221.8|57
1651714450000|2022-05-05 01:34:10|92288.6|92238.6|92287.4|92237.4|92294.7|92244.7|92281.3|92231.3|54
1651714460000|2022-05-05 01:34:20|92287.7|92237.7|92289.1|92239.1|92293.1|92243.1|92285|92235|56
1651714470000|2022-05-05 01:34:30|92288.8|92238.8|92288|92238|92290.9|92240.9|92284.7|92234.7|36
1651714480000|2022-05-05 01:34:40|92287.6|92237.6|92292.9|92242.9|92293.9|92243.9|92287.3|92237.3|18
1651714490000|2022-05-05 01:34:50|92294.1|92244.1|92313.5|92263.5|92322.4|92272.4|92289.1|92239.1|57
1651714500000|2022-05-05 01:35:00|92314.8|92264.8|92327.6|92277.6|92336|92286|92314.8|92264.8|60
1651714510000|2022-05-05 01:35:10|92327.8|92277.8|92327.1|92277.1|92334.1|92284.1|92323.8|92273.8|55
1651714520000|2022-05-05 01:35:20|92327.8|92277.8|92330.4|92280.4|92342.9|92292.9|92326.7|92276.7|54
1651714530000|2022-05-05 01:35:30|92330.5|92280.5|92322.1|92272.1|92340.2|92290.2|92317.4|92267.4|65
1651714540000|2022-05-05 01:35:40|92322|92272|92319.7|92269.7|92322.5|92272.5|92317.2|92267.2|53
1651714550000|2022-05-05 01:35:50|92319.6|92269.6|92317.7|92267.7|92322.9|92272.9|92317.7|92267.7|55
1651714560000|2022-05-05 01:36:00|92318.2|92268.2|92321.3|92271.3|92327|92277|92312.6|92262.6|59
1651714570000|2022-05-05 01:36:10|92320|92270|92317.8|92267.8|92323.2|92273.2|92313.3|92263.3|55
1651714580000|2022-05-05 01:36:20|92316.9|92266.9|92317.7|92267.7|92321.5|92271.5|92315.1|92265.1|44
1651714590000|2022-05-05 01:36:30|92318.8|92268.8|92315.8|92265.8|92320.1|92270.1|92312.1|92262.1|55
1651714600000|2022-05-05 01:36:40|92316.1|92266.1|92307|92257|92325.6|92275.6|92305.7|92255.7|45
1651714610000|2022-05-05 01:36:50|92308.2|92258.2|92314.1|92264.1|92314.1|92264.1|92301.6|92251.6|58
1651714620000|2022-05-05 01:37:00|92314.4|92264.4|92302.4|92252.4|92315.4|92265.4|92298.9|92248.9|66
1651714630000|2022-05-05 01:37:10|92300.3|92250.3|92304.8|92254.8|92305|92255|92294.6|92244.6|49
1651714640000|2022-05-05 01:37:20|92304.6|92254.6|92299.3|92249.3|92313|92263|92296.7|92246.7|57
1651714650000|2022-05-05 01:37:30|92299|92249|92292.5|92242.5|92303.7|92253.7|92292.5|92242.5|55
1651714660000|2022-05-05 01:37:40|92292.6|92242.6|92298.8|92248.8|92304.6|92254.6|92292.6|92242.6|63
1651714670000|2022-05-05 01:37:50|92301.3|92251.3|92290.3|92240.3|92302.2|92252.2|92288.2|92238.2|50
1651714680000|2022-05-05 01:38:00|92291.6|92241.6|92286.2|92236.2|92295.3|92245.3|92282.6|92232.6|56
1651714690000|2022-05-05 01:38:10|92285.3|92235.3|92280.9|92230.9|92288.2|92238.2|92280.9|92230.9|58
1651714700000|2022-05-05 01:38:20|92280.8|92230.8|92284.1|92234.1|92284.3|92234.3|92276.5|92226.5|38
1651714710000|2022-05-05 01:38:30|92283.3|92233.3|92293.1|92243.1|92293.1|92243.1|92283|92233|43
1651714720000|2022-05-05 01:38:40|92292.6|92242.6|92296.2|92246.2|92298.7|92248.7|92290.4|92240.4|58
1651714730000|2022-05-05 01:38:50|92295.6|92245.6|92298.3|92248.3|92299.1|92249.1|92293.3|92243.3|54
1651714740000|2022-05-05 01:39:00|92298.2|92248.2|92302.1|92252.1|92305.9|92255.9|92294.4|92244.4|65
1651714750000|2022-05-05 01:39:10|92301.4|92251.4|92305.2|92255.2|92305.2|92255.2|92295.7|92245.7|52
1651714760000|2022-05-05 01:39:20|92302.2|92252.2|92299.5|92249.5|92302.2|92252.2|92298|92248|38
1651714770000|2022-05-05 01:39:30|92300.1|92250.1|92311|92261|92313.4|92263.4|92298.5|92248.5|55
1651714780000|2022-05-05 01:39:40|92310.2|92260.2|92308.3|92258.3|92310.7|92260.7|92304.8|92254.8|48
1651714790000|2022-05-05 01:39:50|92308.6|92258.6|92340.7|92290.7|92340.7|92290.7|92308.6|92258.6|64
1651714800000|2022-05-05 01:40:00|92340.4|92290.4|92357.2|92307.2|92370.3|92320.3|92340.4|92290.4|72
1651714810000|2022-05-05 01:40:10|92357.6|92307.6|92361.1|92311.1|92367.2|92317.2|92354.5|92304.5|63
1651714820000|2022-05-05 01:40:20|92362.2|92312.2|92361|92311|92363.6|92313.6|92356.3|92306.3|40
1651714830000|2022-05-05 01:40:30|92360.9|92310.9|92348.6|92298.6|92360.9|92310.9|92343.7|92293.7|67
1651714840000|2022-05-05 01:40:40|92347.9|92297.9|92352|92302|92354.5|92304.5|92346.4|92296.4|55
1651714850000|2022-05-05 01:40:50|92351.4|92301.4|92353.5|92303.5|92360.2|92310.2|92348.2|92298.2|63
1651714860000|2022-05-05 01:41:00|92353.7|92303.7|92351.6|92301.6|92353.7|92303.7|92350|92300|56
1651714870000|2022-05-05 01:41:10|92352.1|92302.1|92353.2|92303.2|92355.8|92305.8|92351.2|92301.2|55
1651714880000|2022-05-05 01:41:20|92352.5|92302.5|92355.6|92305.6|92358.9|92308.9|92350.9|92300.9|55
1651714890000|2022-05-05 01:41:30|92357.6|92307.6|92364.6|92314.6|92365.3|92315.3|92355.4|92305.4|69
1651714900000|2022-05-05 01:41:40|92364|92314|92360.8|92310.8|92365.9|92315.9|92356.4|92306.4|67
1651714910000|2022-05-05 01:41:50|92360.7|92310.7|92366.9|92316.9|92367.5|92317.5|92357.5|92307.5|63
1651714920000|2022-05-05 01:42:00|92366.8|92316.8|92359.3|92309.3|92366.8|92316.8|92359.2|92309.2|67
1651714930000|2022-05-05 01:42:10|92360.8|92310.8|92364.3|92314.3|92369.6|92319.6|92358.8|92308.8|59
1651714940000|2022-05-05 01:42:20|92367.6|92317.6|92370.2|92320.2|92371.1|92321.1|92363.8|92313.8|68
1651714950000|2022-05-05 01:42:30|92370.1|92320.1|92377.4|92327.4|92377.5|92327.5|92366.2|92316.2|35
1651714960000|2022-05-05 01:42:40|92376|92326|92409|92359|92416.9|92366.9|92368.3|92318.3|61
1651714970000|2022-05-05 01:42:50|92408.9|92358.9|92411|92361|92417.2|92367.2|92407.1|92357.1|47
1651714980000|2022-05-05 01:43:00|92411.7|92361.7|92423.9|92373.9|92424.2|92374.2|92411.7|92361.7|54
1651714990000|2022-05-05 01:43:10|92418.2|92368.2|92436.8|92386.8|92436.9|92386.9|92413.4|92363.4|65
1651715000000|2022-05-05 01:43:20|92431.7|92381.7|92422.9|92372.9|92443.2|92393.2|92422.9|92372.9|66
1651715010000|2022-05-05 01:43:30|92414.3|92364.3|92433.5|92383.5|92434.8|92384.8|92414.3|92364.3|54
1651715020000|2022-05-05 01:43:40|92433.3|92383.3|92437.3|92387.3|92442.6|92392.6|92424.4|92374.4|64
1651715030000|2022-05-05 01:43:50|92437.7|92387.7|92436.4|92386.4|92442.1|92392.1|92431.3|92381.3|45
1651715040000|2022-05-05 01:44:00|92436.3|92386.3|92416.1|92366.1|92436.8|92386.8|92406.5|92356.5|64
1651715050000|2022-05-05 01:44:10|92416.4|92366.4|92415.2|92365.2|92418.1|92368.1|92410.5|92360.5|39
1651715060000|2022-05-05 01:44:20|92416.7|92366.7|92412.6|92362.6|92418.4|92368.4|92409|92359|38
1651715070000|2022-05-05 01:44:30|92412.8|92362.8|92404.6|92354.6|92413.6|92363.6|92404.6|92354.6|54
1651715080000|2022-05-05 01:44:40|92405.4|92355.4|92403.8|92353.8|92413.8|92363.8|92403.2|92353.2|48
1651715090000|2022-05-05 01:44:50|92402.9|92352.9|92381.4|92331.4|92408.8|92358.8|92380.4|92330.4|47
1651715100000|2022-05-05 01:45:00|92380.6|92330.6|92382.8|92332.8|92385.4|92335.4|92377.7|92327.7|56
1651715110000|2022-05-05 01:45:10|92378.7|92328.7|92378.6|92328.6|92381.1|92331.1|92374.4|92324.4|42
1651715120000|2022-05-05 01:45:20|92378.4|92328.4|92379.3|92329.3|92384.2|92334.2|92376.2|92326.2|37
1651715130000|2022-05-05 01:45:30|92379.6|92329.6|92380.1|92330.1|92382|92332|92377.6|92327.6|36
1651715140000|2022-05-05 01:45:40|92380|92330|92379.8|92329.8|92381.2|92331.2|92374.3|92324.3|35
1651715150000|2022-05-05 01:45:50|92374.3|92324.3|92379.7|92329.7|92380.4|92330.4|92373.9|92323.9|32
1651715160000|2022-05-05 01:46:00|92379.6|92329.6|92399|92349|92405.6|92355.6|92379.6|92329.6|48
1651715170000|2022-05-05 01:46:10|92396|92346|92397.9|92347.9|92401.7|92351.7|92388.4|92338.4|60
1651715180000|2022-05-05 01:46:20|92397.5|92347.5|92393.9|92343.9|92399.1|92349.1|92386.8|92336.8|55
1651715190000|2022-05-05 01:46:30|92394.1|92344.1|92397.4|92347.4|92397.7|92347.7|92390.4|92340.4|58
1651715200000|2022-05-05 01:46:40|92397.3|92347.3|92397.8|92347.8|92398.8|92348.8|92394.5|92344.5|53
1651715210000|2022-05-05 01:46:50|92397.2|92347.2|92399.4|92349.4|92401.7|92351.7|92395|92345|50
1651715220000|2022-05-05 01:47:00|92399.3|92349.3|92399.1|92349.1|92400.8|92350.8|92394.9|92344.9|63
1651715230000|2022-05-05 01:47:10|92399.3|92349.3|92397.8|92347.8|92400.4|92350.4|92397.5|92347.5|32
1651715240000|2022-05-05 01:47:20|92397.7|92347.7|92398.7|92348.7|92400|92350|92397.2|92347.2|29
1651715250000|2022-05-05 01:47:30|92399|92349|92401.5|92351.5|92402|92352|92398.5|92348.5|46
1651715260000|2022-05-05 01:47:40|92401.6|92351.6|92399|92349|92401.6|92351.6|92394.9|92344.9|55
1651715270000|2022-05-05 01:47:50|92399.2|92349.2|92397.8|92347.8|92400.3|92350.3|92395.8|92345.8|28
1651715280000|2022-05-05 01:48:00|92397.5|92347.5|92396.6|92346.6|92403.3|92353.3|92396.4|92346.4|57
1651715290000|2022-05-05 01:48:10|92397.3|92347.3|92401.9|92351.9|92402.5|92352.5|92397.3|92347.3|49
1651715300000|2022-05-05 01:48:20|92401.7|92351.7|92394.6|92344.6|92402.3|92352.3|92391.5|92341.5|48
1651715310000|2022-05-05 01:48:30|92395.3|92345.3|92400.6|92350.6|92401.2|92351.2|92394.5|92344.5|42
1651715320000|2022-05-05 01:48:40|92400.4|92350.4|92397.1|92347.1|92402.2|92352.2|92394.4|92344.4|50
1651715330000|2022-05-05 01:48:50|92396.9|92346.9|92415.1|92365.1|92419.4|92369.4|92396.9|92346.9|50
1651715340000|2022-05-05 01:49:00|92415|92365|92422.9|92372.9|92424.2|92374.2|92413.4|92363.4|61
1651715350000|2022-05-05 01:49:10|92422.3|92372.3|92426.8|92376.8|92426.9|92376.9|92421.4|92371.4|52
1651715360000|2022-05-05 01:49:20|92426.9|92376.9|92417.8|92367.8|92426.9|92376.9|92412.1|92362.1|57
1651715370000|2022-05-05 01:49:30|92417.3|92367.3|92415.3|92365.3|92417.9|92367.9|92407.2|92357.2|55
1651715380000|2022-05-05 01:49:40|92415.1|92365.1|92407.8|92357.8|92415.1|92365.1|92407.5|92357.5|50
1651715390000|2022-05-05 01:49:50|92408.1|92358.1|92409.8|92359.8|92410.3|92360.3|92407.2|92357.2|39
1651715400000|2022-05-05 01:50:00|92409.7|92359.7|92411.8|92361.8|92411.8|92361.8|92403.7|92353.7|59
1651715410000|2022-05-05 01:50:10|92412.1|92362.1|92416.2|92366.2|92416.2|92366.2|92407.9|92357.9|58
1651715420000|2022-05-05 01:50:20|92416.6|92366.6|92412|92362|92416.7|92366.7|92411.3|92361.3|55
1651715430000|2022-05-05 01:50:30|92411.4|92361.4|92400.5|92350.5|92414.5|92364.5|92400.5|92350.5|47
1651715440000|2022-05-05 01:50:40|92400.6|92350.6|92391.9|92341.9|92403.5|92353.5|92391.2|92341.2|54
1651715450000|2022-05-05 01:50:50|92389.5|92339.5|92394.4|92344.4|92399.9|92349.9|92389.5|92339.5|52
1651715460000|2022-05-05 01:51:00|92394.3|92344.3|92406.6|92356.6|92407.4|92357.4|92394.3|92344.3|48
1651715470000|2022-05-05 01:51:10|92406.5|92356.5|92397|92347|92407.1|92357.1|92397|92347|37
1651715480000|2022-05-05 01:51:20|92398.6|92348.6|92402.9|92352.9|92404.1|92354.1|92392.9|92342.9|64
1651715490000|2022-05-05 01:51:30|92402.5|92352.5|92402.4|92352.4|92409.6|92359.6|92396.1|92346.1|62
1651715500000|2022-05-05 01:51:40|92403.5|92353.5|92397.1|92347.1|92408.6|92358.6|92392.8|92342.8|68
1651715510000|2022-05-05 01:51:50|92396.9|92346.9|92393.2|92343.2|92402.2|92352.2|92391.5|92341.5|59
1651715520000|2022-05-05 01:52:00|92396.3|92346.3|92389|92339|92397.3|92347.3|92381.2|92331.2|59
1651715530000|2022-05-05 01:52:10|92388.8|92338.8|92378.3|92328.3|92390|92340|92375.9|92325.9|54
1651715540000|2022-05-05 01:52:20|92378.8|92328.8|92378.9|92328.9|92383.8|92333.8|92376.2|92326.2|39
1651715550000|2022-05-05 01:52:30|92380.5|92330.5|92401.6|92351.6|92401.6|92351.6|92380.5|92330.5|62
1651715560000|2022-05-05 01:52:40|92400.6|92350.6|92402.1|92352.1|92406.4|92356.4|92392|92342|61
1651715570000|2022-05-05 01:52:50|92402.6|92352.6|92398|92348|92402.6|92352.6|92386.3|92336.3|65
1651715580000|2022-05-05 01:53:00|92396.5|92346.5|92405|92355|92407.5|92357.5|92396.3|92346.3|59
1651715590000|2022-05-05 01:53:10|92405.1|92355.1|92399.4|92349.4|92410.4|92360.4|92395.5|92345.5|66
1651715600000|2022-05-05 01:53:20|92399.7|92349.7|92404.7|92354.7|92412.5|92362.5|92399.6|92349.6|65
1651715610000|2022-05-05 01:53:30|92404.5|92354.5|92408.1|92358.1|92413.8|92363.8|92402.7|92352.7|62
1651715620000|2022-05-05 01:53:40|92407.5|92357.5|92410.1|92360.1|92418.2|92368.2|92404.7|92354.7|57
1651715630000|2022-05-05 01:53:50|92410.9|92360.9|92411|92361|92417.1|92367.1|92408.1|92358.1|54
1651715640000|2022-05-05 01:54:00|92411.1|92361.1|92415.8|92365.8|92422.6|92372.6|92409.9|92359.9|70
1651715650000|2022-05-05 01:54:10|92416|92366|92413.5|92363.5|92416.5|92366.5|92409|92359|53
1651715660000|2022-05-05 01:54:20|92412.9|92362.9|92410.8|92360.8|92412.9|92362.9|92409.8|92359.8|34
1651715670000|2022-05-05 01:54:30|92410.5|92360.5|92419.9|92369.9|92426.6|92376.6|92407.8|92357.8|65
1651715680000|2022-05-05 01:54:40|92419.8|92369.8|92416.4|92366.4|92423.3|92373.3|92413.2|92363.2|67
1651715690000|2022-05-05 01:54:50|92417.1|92367.1|92418|92368|92424.1|92374.1|92410.2|92360.2|51
1651715700000|2022-05-05 01:55:00|92418.5|92368.5|92421.7|92371.7|92424|92374|92413.4|92363.4|47
1651715710000|2022-05-05 01:55:10|92421.5|92371.5|92424.7|92374.7|92424.7|92374.7|92417.5|92367.5|50
1651715720000|2022-05-05 01:55:20|92422.5|92372.5|92420.3|92370.3|92427.2|92377.2|92417.6|92367.6|57
1651715730000|2022-05-05 01:55:30|92421|92371|92416.4|92366.4|92429.8|92379.8|92415.4|92365.4|67
1651715740000|2022-05-05 01:55:40|92417|92367|92409.1|92359.1|92425|92375|92407.7|92357.7|58
1651715750000|2022-05-05 01:55:50|92411|92361|92417.9|92367.9|92421.4|92371.4|92410.8|92360.8|40
1651715760000|2022-05-05 01:56:00|92417.7|92367.7|92417.3|92367.3|92419.9|92369.9|92415.3|92365.3|30
1651715770000|2022-05-05 01:56:10|92421|92371|92423.3|92373.3|92431.5|92381.5|92419.3|92369.3|59
1651715780000|2022-05-05 01:56:20|92422.5|92372.5|92423.9|92373.9|92424.1|92374.1|92420.8|92370.8|43
1651715790000|2022-05-05 01:56:30|92424.5|92374.5|92411.2|92361.2|92425.7|92375.7|92411.2|92361.2|38
1651715800000|2022-05-05 01:56:40|92410.9|92360.9|92413|92363|92413.5|92363.5|92409.7|92359.7|39
1651715810000|2022-05-05 01:56:50|92413.2|92363.2|92411.5|92361.5|92414.1|92364.1|92408|92358|42
1651715820000|2022-05-05 01:57:00|92408.7|92358.7|92415.2|92365.2|92415.6|92365.6|92408.2|92358.2|44
1651715830000|2022-05-05 01:57:10|92415|92365|92418.6|92368.6|92425.7|92375.7|92414.5|92364.5|51
1651715840000|2022-05-05 01:57:20|92419.3|92369.3|92419.1|92369.1|92422|92372|92418.1|92368.1|36
1651715850000|2022-05-05 01:57:30|92419|92369|92403.3|92353.3|92420.7|92370.7|92403.3|92353.3|45
1651715860000|2022-05-05 01:57:40|92402.4|92352.4|92406.7|92356.7|92407.2|92357.2|92397.8|92347.8|58
1651715870000|2022-05-05 01:57:50|92405.7|92355.7|92404.2|92354.2|92406.3|92356.3|92400.4|92350.4|44
1651715880000|2022-05-05 01:58:00|92405.5|92355.5|92411.6|92361.6|92417.7|92367.7|92402.2|92352.2|61
1651715890000|2022-05-05 01:58:10|92412.9|92362.9|92409.5|92359.5|92416.1|92366.1|92400.7|92350.7|55
1651715900000|2022-05-05 01:58:20|92410|92360|92403.2|92353.2|92410|92360|92398.2|92348.2|51
1651715910000|2022-05-05 01:58:30|92402.8|92352.8|92411.9|92361.9|92418|92368|92402.3|92352.3|58
1651715920000|2022-05-05 01:58:40|92412.8|92362.8|92416.6|92366.6|92416.6|92366.6|92409.3|92359.3|46
1651715930000|2022-05-05 01:58:50|92415.6|92365.6|92414.3|92364.3|92416.2|92366.2|92412.4|92362.4|36
1651715940000|2022-05-05 01:59:00|92414.2|92364.2|92414.2|92364.2|92416.6|92366.6|92410.2|92360.2|46
1651715950000|2022-05-05 01:59:10|92413.8|92363.8|92401.7|92351.7|92414.4|92364.4|92401.7|92351.7|29
1651715960000|2022-05-05 01:59:20|92400.2|92350.2|92392.8|92342.8|92402.3|92352.3|92390.2|92340.2|56
1651715970000|2022-05-05 01:59:30|92392.2|92342.2|92399.4|92349.4|92400.3|92350.3|92392.2|92342.2|43
1651715980000|2022-05-05 01:59:40|92399.8|92349.8|92402.9|92352.9|92403.3|92353.3|92399.7|92349.7|38
1651715990000|2022-05-05 01:59:50|92403|92353|92400.4|92350.4|92405.6|92355.6|92392.8|92342.8|58
1651716000000|2022-05-05 02:00:00|92400.1|92350.1|92403.5|92353.5|92406.3|92356.3|92399|92349|64
1651716010000|2022-05-05 02:00:10|92403.2|92353.2|92402.7|92352.7|92406|92356|92400.1|92350.1|45
1651716020000|2022-05-05 02:00:20|92403.4|92353.4|92408.9|92358.9|92409.7|92359.7|92403.4|92353.4|41
1651716030000|2022-05-05 02:00:30|92409|92359|92405.5|92355.5|92411.4|92361.4|92404.8|92354.8|53
1651716040000|2022-05-05 02:00:40|92405.9|92355.9|92397.9|92347.9|92407.8|92357.8|92396.9|92346.9|63
1651716050000|2022-05-05 02:00:50|92397.8|92347.8|92401|92351|92401|92351|92390.5|92340.5|69
1651716060000|2022-05-05 02:01:00|92401.1|92351.1|92393|92343|92401.1|92351.1|92386.5|92336.5|51
1651716070000|2022-05-05 02:01:10|92393.3|92343.3|92400.9|92350.9|92402|92352|92388.5|92338.5|59
1651716080000|2022-05-05 02:01:20|92401.4|92351.4|92398.8|92348.8|92401.4|92351.4|92395.9|92345.9|37
1651716090000|2022-05-05 02:01:30|92398.7|92348.7|92390.6|92340.6|92399.4|92349.4|92387.4|92337.4|52
1651716100000|2022-05-05 02:01:40|92390.7|92340.7|92393|92343|92397.7|92347.7|92386.5|92336.5|62
1651716110000|2022-05-05 02:01:50|92392.8|92342.8|92398.2|92348.2|92405.8|92355.8|92392.8|92342.8|59
1651716120000|2022-05-05 02:02:00|92398.5|92348.5|92397.4|92347.4|92402.7|92352.7|92395|92345|41
1651716130000|2022-05-05 02:02:10|92397.3|92347.3|92386.4|92336.4|92397.3|92347.3|92383.1|92333.1|51
1651716140000|2022-05-05 02:02:20|92386.8|92336.8|92383.6|92333.6|92391.2|92341.2|92379.4|92329.4|50
1651716150000|2022-05-05 02:02:30|92381.9|92331.9|92376.8|92326.8|92386.4|92336.4|92370.8|92320.8|48
1651716160000|2022-05-05 02:02:40|92377.4|92327.4|92371.8|92321.8|92377.9|92327.9|92367.6|92317.6|58
1651716170000|2022-05-05 02:02:50|92371.9|92321.9|92377.3|92327.3|92380|92330|92371.4|92321.4|56
1651716180000|2022-05-05 02:03:00|92378.1|92328.1|92378.2|92328.2|92382.1|92332.1|92377.6|92327.6|47
1651716190000|2022-05-05 02:03:10|92378.6|92328.6|92387.6|92337.6|92397.1|92347.1|92378.6|92328.6|67
1651716200000|2022-05-05 02:03:20|92387.8|92337.8|92386.2|92336.2|92388|92338|92381.1|92331.1|47
1651716210000|2022-05-05 02:03:30|92385.9|92335.9|92393.8|92343.8|92396.8|92346.8|92377.5|92327.5|57
1651716220000|2022-05-05 02:03:40|92389.8|92339.8|92399.9|92349.9|92401|92351|92389|92339|57
1651716230000|2022-05-05 02:03:50|92399|92349|92399.4|92349.4|92403.2|92353.2|92395.4|92345.4|65
1651716240000|2022-05-05 02:04:00|92399.9|92349.9|92390.4|92340.4|92399.9|92349.9|92390.2|92340.2|53
1651716250000|2022-05-05 02:04:10|92390.2|92340.2|92396.3|92346.3|92402.3|92352.3|92385|92335|58
1651716260000|2022-05-05 02:04:20|92394.2|92344.2|92383.9|92333.9|92399|92349|92381.1|92331.1|45
1651716270000|2022-05-05 02:04:30|92383.1|92333.1|92384.5|92334.5|92386.6|92336.6|92374.3|92324.3|63
1651716280000|2022-05-05 02:04:40|92384.6|92334.6|92385.7|92335.7|92388|92338|92381.5|92331.5|53
1651716290000|2022-05-05 02:04:50|92385.5|92335.5|92388.6|92338.6|92393.5|92343.5|92384.9|92334.9|45
1651716300000|2022-05-05 02:05:00|92388.9|92338.9|92389.6|92339.6|92395.5|92345.5|92385.6|92335.6|51
1651716310000|2022-05-05 02:05:10|92389.9|92339.9|92391.3|92341.3|92391.6|92341.6|92389.2|92339.2|31
1651716320000|2022-05-05 02:05:20|92391.5|92341.5|92394|92344|92394|92344|92391.1|92341.1|16
1651716330000|2022-05-05 02:05:30|92393|92343|92388.9|92338.9|92393.7|92343.7|92386.2|92336.2|28
1651716340000|2022-05-05 02:05:40|92388.8|92338.8|92390.1|92340.1|92390.6|92340.6|92382.5|92332.5|26
1651716350000|2022-05-05 02:05:50|92390.8|92340.8|92394.9|92344.9|92395.2|92345.2|92389.6|92339.6|37
1651716360000|2022-05-05 02:06:00|92395|92345|92392.9|92342.9|92395.5|92345.5|92390.5|92340.5|27
1651716370000|2022-05-05 02:06:10|92393.1|92343.1|92394.7|92344.7|92395.4|92345.4|92389.4|92339.4|45
1651716380000|2022-05-05 02:06:20|92397.6|92347.6|92390.6|92340.6|92398|92348|92384.5|92334.5|48
1651716390000|2022-05-05 02:06:30|92390.1|92340.1|92391.2|92341.2|92391.9|92341.9|92388.2|92338.2|39
1651716400000|2022-05-05 02:06:40|92391.6|92341.6|92394.4|92344.4|92394.4|92344.4|92388.5|92338.5|38
1651716410000|2022-05-05 02:06:50|92394.8|92344.8|92392.8|92342.8|92395.3|92345.3|92391.8|92341.8|36
1651716420000|2022-05-05 02:07:00|92394.3|92344.3|92404.6|92354.6|92407.5|92357.5|92394.2|92344.2|74
1651716430000|2022-05-05 02:07:10|92404.5|92354.5|92400.5|92350.5|92405.2|92355.2|92397.1|92347.1|64
1651716440000|2022-05-05 02:07:20|92400.9|92350.9|92403.6|92353.6|92404.4|92354.4|92398.7|92348.7|64
1651716450000|2022-05-05 02:07:30|92403|92353|92407.4|92357.4|92407.4|92357.4|92399.8|92349.8|61
1651716460000|2022-05-05 02:07:40|92407.3|92357.3|92407.7|92357.7|92408.7|92358.7|92398.9|92348.9|47
1651716470000|2022-05-05 02:07:50|92407.6|92357.6|92411.4|92361.4|92414.1|92364.1|92402.3|92352.3|51
1651716480000|2022-05-05 02:08:00|92408.4|92358.4|92413.7|92363.7|92416.2|92366.2|92405|92355|51
1651716490000|2022-05-05 02:08:10|92413.4|92363.4|92416.1|92366.1|92416.7|92366.7|92413|92363|35
1651716500000|2022-05-05 02:08:20|92416.8|92366.8|92414.3|92364.3|92422.7|92372.7|92414.3|92364.3|49
1651716510000|2022-05-05 02:08:30|92411|92361|92419.5|92369.5|92426.2|92376.2|92408.7|92358.7|70
1651716520000|2022-05-05 02:08:40|92418.9|92368.9|92421.1|92371.1|92424.2|92374.2|92415.3|92365.3|42
1651716530000|2022-05-05 02:08:50|92420.9|92370.9|92420.5|92370.5|92422.3|92372.3|92417.8|92367.8|37
1651716540000|2022-05-05 02:09:00|92420.2|92370.2|92414.1|92364.1|92421.2|92371.2|92413.5|92363.5|32
1651716550000|2022-05-05 02:09:10|92414|92364|92417.8|92367.8|92430.6|92380.6|92413.6|92363.6|49
1651716560000|2022-05-05 02:09:20|92420.3|92370.3|92420.4|92370.4|92421.5|92371.5|92416.8|92366.8|44
1651716570000|2022-05-05 02:09:30|92420.1|92370.1|92415.9|92365.9|92420.1|92370.1|92408.5|92358.5|57
1651716580000|2022-05-05 02:09:40|92416.3|92366.3|92416.4|92366.4|92417.9|92367.9|92415.1|92365.1|30
1651716590000|2022-05-05 02:09:50|92416.9|92366.9|92418.9|92368.9|92424.1|92374.1|92412.4|92362.4|50
1651716600000|2022-05-05 02:10:00|92419.3|92369.3|92418.7|92368.7|92421.6|92371.6|92418.7|92368.7|40
1651716610000|2022-05-05 02:10:10|92418.9|92368.9|92419.5|92369.5|92427.1|92377.1|92417.8|92367.8|42
1651716620000|2022-05-05 02:10:20|92419.6|92369.6|92417.2|92367.2|92420.3|92370.3|92415.6|92365.6|18
1651716630000|2022-05-05 02:10:30|92417.3|92367.3|92419.5|92369.5|92421.6|92371.6|92417.1|92367.1|44
1651716640000|2022-05-05 02:10:40|92419.1|92369.1|92414|92364|92421.3|92371.3|92412.3|92362.3|49
1651716650000|2022-05-05 02:10:50|92414.8|92364.8|92415.8|92365.8|92419.7|92369.7|92414.8|92364.8|47
1651716660000|2022-05-05 02:11:00|92416.6|92366.6|92414.4|92364.4|92416.7|92366.7|92413|92363|30
1651716670000|2022-05-05 02:11:10|92413.9|92363.9|92409.7|92359.7|92414.1|92364.1|92404.9|92354.9|36
1651716680000|2022-05-05 02:11:20|92411.8|92361.8|92416|92366|92420.7|92370.7|92406.6|92356.6|53
1651716690000|2022-05-05 02:11:30|92416.7|92366.7|92424.3|92374.3|92431.4|92381.4|92409.6|92359.6|68
1651716700000|2022-05-05 02:11:40|92424.1|92374.1|92421.7|92371.7|92425.5|92375.5|92418.8|92368.8|46
1651716710000|2022-05-05 02:11:50|92421.8|92371.8|92422.7|92372.7|92424.4|92374.4|92418.8|92368.8|42
1651716720000|2022-05-05 02:12:00|92422.6|92372.6|92422.4|92372.4|92424|92374|92418.4|92368.4|47
1651716730000|2022-05-05 02:12:10|92421.7|92371.7|92435.4|92385.4|92435.7|92385.7|92420.2|92370.2|49
1651716740000|2022-05-05 02:12:20|92436.8|92386.8|92430.5|92380.5|92439|92389|92428.9|92378.9|49
1651716750000|2022-05-05 02:12:30|92430.1|92380.1|92432.3|92382.3|92433.5|92383.5|92429.1|92379.1|47
1651716760000|2022-05-05 02:12:40|92434.5|92384.5|92430.6|92380.6|92435.4|92385.4|92427.8|92377.8|60
1651716770000|2022-05-05 02:12:50|92431.3|92381.3|92434.7|92384.7|92440.7|92390.7|92430|92380|57
1651716780000|2022-05-05 02:13:00|92434.3|92384.3|92434.9|92384.9|92439.9|92389.9|92425.6|92375.6|65
1651716790000|2022-05-05 02:13:10|92428.2|92378.2|92433.5|92383.5|92437|92387|92428.2|92378.2|54
1651716800000|2022-05-05 02:13:20|92432.8|92382.8|92434.4|92384.4|92440.2|92390.2|92430.8|92380.8|60
1651716810000|2022-05-05 02:13:30|92434.5|92384.5|92432.5|92382.5|92435.7|92385.7|92431.1|92381.1|45
1651716820000|2022-05-05 02:13:40|92431.8|92381.8|92432.5|92382.5|92438.3|92388.3|92428.7|92378.7|56
1651716830000|2022-05-05 02:13:50|92432.2|92382.2|92434|92384|92438.9|92388.9|92432.2|92382.2|71
1651716840000|2022-05-05 02:14:00|92434.2|92384.2|92438.5|92388.5|92447.1|92397.1|92431.8|92381.8|66
1651716850000|2022-05-05 02:14:10|92438.9|92388.9|92453.9|92403.9|92455.4|92405.4|92438.9|92388.9|66
1651716860000|2022-05-05 02:14:20|92454.3|92404.3|92452|92402|92457.4|92407.4|92450|92400|66
1651716870000|2022-05-05 02:14:30|92452.3|92402.3|92459|92409|92459.4|92409.4|92446.8|92396.8|70
1651716880000|2022-05-05 02:14:40|92459.2|92409.2|92457.3|92407.3|92467.9|92417.9|92448.2|92398.2|72
1651716890000|2022-05-05 02:14:50|92457|92407|92455.2|92405.2|92459.3|92409.3|92451.9|92401.9|64
1651716900000|2022-05-05 02:15:00|92454.8|92404.8|92458.7|92408.7|92461.8|92411.8|92453.6|92403.6|74
1651716910000|2022-05-05 02:15:10|92459|92409|92455.9|92405.9|92459.9|92409.9|92453.7|92403.7|75
1651716920000|2022-05-05 02:15:20|92456.1|92406.1|92459|92409|92461.8|92411.8|92455.3|92405.3|68
1651716930000|2022-05-05 02:15:30|92459.9|92409.9|92463.9|92413.9|92465.5|92415.5|92458.7|92408.7|60
1651716940000|2022-05-05 02:15:40|92464.6|92414.6|92462.8|92412.8|92469.2|92419.2|92455.6|92405.6|71
1651716950000|2022-05-05 02:15:50|92463.1|92413.1|92460.3|92410.3|92466.2|92416.2|92457|92407|71
1651716960000|2022-05-05 02:16:00|92460.2|92410.2|92459.5|92409.5|92463.5|92413.5|92457.1|92407.1|60
1651716970000|2022-05-05 02:16:10|92459|92409|92458.6|92408.6|92461.6|92411.6|92458.2|92408.2|48
1651716980000|2022-05-05 02:16:20|92458|92408|92456|92406|92459.6|92409.6|92451.1|92401.1|62
1651716990000|2022-05-05 02:16:30|92455.9|92405.9|92457.9|92407.9|92458.4|92408.4|92452.5|92402.5|69
1651717000000|2022-05-05 02:16:40|92457.8|92407.8|92454.8|92404.8|92457.9|92407.9|92451.1|92401.1|65
1651717010000|2022-05-05 02:16:50|92454.3|92404.3|92450.7|92400.7|92455|92405|92449.5|92399.5|65
1651717020000|2022-05-05 02:17:00|92448.1|92398.1|92454.9|92404.9|92459.1|92409.1|92443.3|92393.3|72
1651717030000|2022-05-05 02:17:10|92455|92405|92457.9|92407.9|92461|92411|92453.2|92403.2|68
1651717040000|2022-05-05 02:17:20|92457.3|92407.3|92459.3|92409.3|92462.7|92412.7|92455.4|92405.4|69
1651717050000|2022-05-05 02:17:30|92459.4|92409.4|92458.5|92408.5|92462.3|92412.3|92454.9|92404.9|56
1651717060000|2022-05-05 02:17:40|92458.1|92408.1|92458.3|92408.3|92460.7|92410.7|92454|92404|66
1651717070000|2022-05-05 02:17:50|92458.7|92408.7|92463.1|92413.1|92464.3|92414.3|92457.2|92407.2|65
1651717080000|2022-05-05 02:18:00|92462.7|92412.7|92462.7|92412.7|92469.2|92419.2|92459.8|92409.8|73
1651717090000|2022-05-05 02:18:10|92462.6|92412.6|92461.1|92411.1|92470|92420|92455.2|92405.2|65
1651717100000|2022-05-05 02:18:20|92463.1|92413.1|92461|92411|92465.9|92415.9|92459.5|92409.5|68
1651717110000|2022-05-05 02:18:30|92460.9|92410.9|92467.2|92417.2|92470.5|92420.5|92456.8|92406.8|60
1651717120000|2022-05-05 02:18:40|92465|92415|92461.1|92411.1|92468.1|92418.1|92451.7|92401.7|71
1651717130000|2022-05-05 02:18:50|92460.3|92410.3|92462.1|92412.1|92464.3|92414.3|92458.8|92408.8|66
1651717140000|2022-05-05 02:19:00|92462|92412|92463.6|92413.6|92468.4|92418.4|92458|92408|66
1651717150000|2022-05-05 02:19:10|92465.5|92415.5|92465.8|92415.8|92467.9|92417.9|92459.1|92409.1|71
1651717160000|2022-05-05 02:19:20|92465.7|92415.7|92462.2|92412.2|92467.8|92417.8|92456.3|92406.3|71
1651717170000|2022-05-05 02:19:30|92462.3|92412.3|92463.6|92413.6|92466.9|92416.9|92457.3|92407.3|66
1651717180000|2022-05-05 02:19:40|92462.1|92412.1|92465.9|92415.9|92466|92416|92459.5|92409.5|67
1651717190000|2022-05-05 02:19:50|92465.4|92415.4|92459.5|92409.5|92467.2|92417.2|92456.6|92406.6|48
1651717200000|2022-05-05 02:20:00|92459.9|92409.9|92459.8|92409.8|92460|92410|92456.5|92406.5|40
1651717210000|2022-05-05 02:20:10|92459.6|92409.6|92450.3|92400.3|92459.6|92409.6|92450.3|92400.3|61
1651717220000|2022-05-05 02:20:20|92447.5|92397.5|92453.8|92403.8|92460|92410|92447.5|92397.5|69
1651717230000|2022-05-05 02:20:30|92454.5|92404.5|92456.5|92406.5|92462.5|92412.5|92451.4|92401.4|72
1651717240000|2022-05-05 02:20:40|92454.8|92404.8|92458.5|92408.5|92461.5|92411.5|92454.6|92404.6|66
1651717250000|2022-05-05 02:20:50|92458.2|92408.2|92460.1|92410.1|92464|92414|92458.2|92408.2|56
1651717260000|2022-05-05 02:21:00|92461|92411|92456|92406|92463.1|92413.1|92448.9|92398.9|55
1651717270000|2022-05-05 02:21:10|92460.2|92410.2|92457.1|92407.1|92462.2|92412.2|92456.8|92406.8|53
1651717280000|2022-05-05 02:21:20|92455.1|92405.1|92454.7|92404.7|92461.2|92411.2|92449.5|92399.5|70
1651717290000|2022-05-05 02:21:30|92454.8|92404.8|92429.4|92379.4|92454.8|92404.8|92425.6|92375.6|58
1651717300000|2022-05-05 02:21:40|92429.6|92379.6|92429.3|92379.3|92430|92380|92425.2|92375.2|43
1651717310000|2022-05-05 02:21:50|92429.2|92379.2|92442.5|92392.5|92445.8|92395.8|92428.7|92378.7|56
1651717320000|2022-05-05 02:22:00|92445.2|92395.2|92443.5|92393.5|92448.1|92398.1|92440.9|92390.9|59
1651717330000|2022-05-05 02:22:10|92443.6|92393.6|92451.5|92401.5|92458.4|92408.4|92443.4|92393.4|53
1651717340000|2022-05-05 02:22:20|92451.7|92401.7|92446.7|92396.7|92453.3|92403.3|92443.9|92393.9|61
1651717350000|2022-05-05 02:22:30|92448.5|92398.5|92454.5|92404.5|92459.8|92409.8|92446.2|92396.2|60
1651717360000|2022-05-05 02:22:40|92453.8|92403.8|92451.8|92401.8|92463|92413|92446.4|92396.4|71
1651717370000|2022-05-05 02:22:50|92453.7|92403.7|92453.9|92403.9|92459.7|92409.7|92452.4|92402.4|65
1651717380000|2022-05-05 02:23:00|92454|92404|92452.7|92402.7|92456.2|92406.2|92447.1|92397.1|65
1651717390000|2022-05-05 02:23:10|92455.2|92405.2|92457.8|92407.8|92460.7|92410.7|92453.3|92403.3|63
1651717400000|2022-05-05 02:23:20|92457.4|92407.4|92462.2|92412.2|92464.6|92414.6|92455.4|92405.4|65
1651717410000|2022-05-05 02:23:30|92462.3|92412.3|92460.8|92410.8|92467.5|92417.5|92459.3|92409.3|68
1651717420000|2022-05-05 02:23:40|92460.6|92410.6|92461.6|92411.6|92464.5|92414.5|92458.9|92408.9|66
1651717430000|2022-05-05 02:23:50|92463.9|92413.9|92462.4|92412.4|92465.6|92415.6|92462|92412|61
1651717440000|2022-05-05 02:24:00|92462|92412|92468.1|92418.1|92468.2|92418.2|92458.1|92408.1|72
1651717450000|2022-05-05 02:24:10|92468|92418|92462.6|92412.6|92469.4|92419.4|92458.2|92408.2|68
1651717460000|2022-05-05 02:24:20|92462.7|92412.7|92466.5|92416.5|92466.6|92416.6|92460.7|92410.7|63
1651717470000|2022-05-05 02:24:30|92466.3|92416.3|92469.7|92419.7|92470.2|92420.2|92466.1|92416.1|54
1651717480000|2022-05-05 02:24:40|92469.6|92419.6|92459.9|92409.9|92470.3|92420.3|92458.3|92408.3|65
1651717490000|2022-05-05 02:24:50|92461.3|92411.3|92460.6|92410.6|92464.4|92414.4|92456.6|92406.6|73
1651717500000|2022-05-05 02:25:00|92460.4|92410.4|92459.6|92409.6|92463.5|92413.5|92458.8|92408.8|61
1651717510000|2022-05-05 02:25:10|92461.3|92411.3|92452.8|92402.8|92463.7|92413.7|92450.3|92400.3|72
1651717520000|2022-05-05 02:25:20|92454.2|92404.2|92448.3|92398.3|92458|92408|92448.3|92398.3|66
1651717530000|2022-05-05 02:25:30|92453.5|92403.5|92459.3|92409.3|92460.7|92410.7|92441.6|92391.6|77
1651717540000|2022-05-05 02:25:40|92459.8|92409.8|92450.1|92400.1|92462.8|92412.8|92447|92397|71
1651717550000|2022-05-05 02:25:50|92451|92401|92458|92408|92458.3|92408.3|92446.2|92396.2|68
1651717560000|2022-05-05 02:26:00|92457.4|92407.4|92458.1|92408.1|92458.6|92408.6|92453|92403|63
1651717570000|2022-05-05 02:26:10|92457.8|92407.8|92467.3|92417.3|92469.7|92419.7|92455.9|92405.9|65
1651717580000|2022-05-05 02:26:20|92466.8|92416.8|92463.8|92413.8|92470.6|92420.6|92456.4|92406.4|63
1651717590000|2022-05-05 02:26:30|92462.7|92412.7|92465.2|92415.2|92465.2|92415.2|92461.9|92411.9|60
1651717600000|2022-05-05 02:26:40|92465.5|92415.5|92463.5|92413.5|92468.7|92418.7|92458.9|92408.9|67
1651717610000|2022-05-05 02:26:50|92462.6|92412.6|92468.8|92418.8|92469.3|92419.3|92462.6|92412.6|53
1651717620000|2022-05-05 02:27:00|92463.7|92413.7|92468|92418|92470.4|92420.4|92463.3|92413.3|65
1651717630000|2022-05-05 02:27:10|92466.7|92416.7|92465.4|92415.4|92470.9|92420.9|92463.6|92413.6|58
1651717640000|2022-05-05 02:27:20|92465.5|92415.5|92469.5|92419.5|92472|92422|92463.9|92413.9|68
1651717650000|2022-05-05 02:27:30|92470|92420|92474.4|92424.4|92475.6|92425.6|92463.3|92413.3|75
1651717660000|2022-05-05 02:27:40|92474.5|92424.5|92467.8|92417.8|92475.2|92425.2|92463.1|92413.1|64
1651717670000|2022-05-05 02:27:50|92467.7|92417.7|92467.6|92417.6|92470.4|92420.4|92465.4|92415.4|61
1651717680000|2022-05-05 02:28:00|92467.9|92417.9|92467.4|92417.4|92470.3|92420.3|92459.5|92409.5|54
1651717690000|2022-05-05 02:28:10|92467.9|92417.9|92458.3|92408.3|92468.4|92418.4|92458.3|92408.3|64
1651717700000|2022-05-05 02:28:20|92456.6|92406.6|92481.7|92431.7|92481.7|92431.7|92455.6|92405.6|73
1651717710000|2022-05-05 02:28:30|92481.6|92431.6|92474.6|92424.6|92482.8|92432.8|92466.7|92416.7|63
1651717720000|2022-05-05 02:28:40|92474.3|92424.3|92476|92426|92477.6|92427.6|92471.2|92421.2|58
1651717730000|2022-05-05 02:28:50|92475.8|92425.8|92476.9|92426.9|92478.9|92428.9|92472|92422|49
1651717740000|2022-05-05 02:29:00|92471.3|92421.3|92487|92437|92487.1|92437.1|92466|92416|55
1651717750000|2022-05-05 02:29:10|92485|92435|92485.7|92435.7|92488.8|92438.8|92483.4|92433.4|49
1651717760000|2022-05-05 02:29:20|92485.4|92435.4|92494.9|92444.9|92498.3|92448.3|92485.1|92435.1|53
1651717770000|2022-05-05 02:29:30|92491.6|92441.6|92490.4|92440.4|92491.6|92441.6|92488|92438|22
1651717780000|2022-05-05 02:29:40|92490.7|92440.7|92478.6|92428.6|92490.7|92440.7|92476.1|92426.1|45
1651717790000|2022-05-05 02:29:50|92478.5|92428.5|92474.9|92424.9|92479.5|92429.5|92465.1|92415.1|52
1651717800000|2022-05-05 02:30:00|92474.7|92424.7|92471.6|92421.6|92475.1|92425.1|92458.9|92408.9|60
1651717810000|2022-05-05 02:30:10|92473.7|92423.7|92472.1|92422.1|92476.3|92426.3|92463.4|92413.4|59
1651717820000|2022-05-05 02:30:20|92473.5|92423.5|92470.3|92420.3|92482.1|92432.1|92463.9|92413.9|55
1651717830000|2022-05-05 02:30:30|92470.5|92420.5|92458.1|92408.1|92475.1|92425.1|92448|92398|51
1651717840000|2022-05-05 02:30:40|92452.6|92402.6|92442.8|92392.8|92462.3|92412.3|92440.7|92390.7|73
1651717850000|2022-05-05 02:30:50|92441.8|92391.8|92444.5|92394.5|92446.7|92396.7|92440.8|92390.8|45
1651717860000|2022-05-05 02:31:00|92444.4|92394.4|92448.4|92398.4|92448.6|92398.6|92442|92392|48
1651717870000|2022-05-05 02:31:10|92448.3|92398.3|92448.7|92398.7|92448.9|92398.9|92443.8|92393.8|25
1651717880000|2022-05-05 02:31:20|92449.4|92399.4|92448.4|92398.4|92449.7|92399.7|92444.2|92394.2|36
1651717890000|2022-05-05 02:31:30|92449.3|92399.3|92444.8|92394.8|92450|92400|92438.7|92388.7|50
1651717900000|2022-05-05 02:31:40|92443.9|92393.9|92443.8|92393.8|92447.1|92397.1|92442.2|92392.2|37
1651717910000|2022-05-05 02:31:50|92444.4|92394.4|92440.2|92390.2|92445.3|92395.3|92438.6|92388.6|63
1651717920000|2022-05-05 02:32:00|92440.3|92390.3|92440.5|92390.5|92442.5|92392.5|92435.3|92385.3|51
1651717930000|2022-05-05 02:32:10|92439.4|92389.4|92430.8|92380.8|92440.6|92390.6|92430|92380|61
1651717940000|2022-05-05 02:32:20|92431.3|92381.3|92434.6|92384.6|92443|92393|92431.2|92381.2|63
1651717950000|2022-05-05 02:32:30|92435.1|92385.1|92433.6|92383.6|92436.9|92386.9|92431.6|92381.6|35
1651717960000|2022-05-05 02:32:40|92433.4|92383.4|92429.9|92379.9|92433.5|92383.5|92422.8|92372.8|43
1651717970000|2022-05-05 02:32:50|92430.2|92380.2|92424.1|92374.1|92430.8|92380.8|92422.3|92372.3|52
1651717980000|2022-05-05 02:33:00|92424|92374|92417.7|92367.7|92434.9|92384.9|92417.7|92367.7|58
1651717990000|2022-05-05 02:33:10|92417.5|92367.5|92421|92371|92422.9|92372.9|92415.2|92365.2|57
1651718000000|2022-05-05 02:33:20|92421.3|92371.3|92425.5|92375.5|92433.8|92383.8|92419.5|92369.5|62
1651718010000|2022-05-05 02:33:30|92426.1|92376.1|92421.4|92371.4|92429|92379|92420.3|92370.3|41
1651718020000|2022-05-05 02:33:40|92421.9|92371.9|92424.1|92374.1|92426.6|92376.6|92412|92362|60
1651718030000|2022-05-05 02:33:50|92423.2|92373.2|92417.6|92367.6|92425.8|92375.8|92412.8|92362.8|57
1651718040000|2022-05-05 02:34:00|92417.7|92367.7|92419|92369|92423.5|92373.5|92410.6|92360.6|51
1651718050000|2022-05-05 02:34:10|92418.9|92368.9|92421.3|92371.3|92424.7|92374.7|92418.9|92368.9|57
1651718060000|2022-05-05 02:34:20|92421.5|92371.5|92415.9|92365.9|92428.7|92378.7|92411.7|92361.7|54
1651718070000|2022-05-05 02:34:30|92414.1|92364.1|92395.9|92345.9|92425.2|92375.2|92395.3|92345.3|73
1651718080000|2022-05-05 02:34:40|92395.8|92345.8|92394.8|92344.8|92397.9|92347.9|92391.7|92341.7|41
1651718090000|2022-05-05 02:34:50|92394|92344|92398.8|92348.8|92399.2|92349.2|92394|92344|28
1651718100000|2022-05-05 02:35:00|92399.7|92349.7|92395.4|92345.4|92400.2|92350.2|92388.7|92338.7|50
1651718110000|2022-05-05 02:35:10|92392.9|92342.9|92396.9|92346.9|92396.9|92346.9|92387.8|92337.8|50
1651718120000|2022-05-05 02:35:20|92397.3|92347.3|92395.4|92345.4|92409|92359|92394.9|92344.9|51
1651718130000|2022-05-05 02:35:30|92395.3|92345.3|92383.2|92333.2|92397.2|92347.2|92382.4|92332.4|51
1651718140000|2022-05-05 02:35:40|92385.6|92335.6|92378.2|92328.2|92389.7|92339.7|92371.1|92321.1|53
1651718150000|2022-05-05 02:35:50|92378.3|92328.3|92368.5|92318.5|92389.5|92339.5|92368.5|92318.5|56
1651718160000|2022-05-05 02:36:00|92364.8|92314.8|92365.9|92315.9|92369|92319|92362.4|92312.4|66
1651718170000|2022-05-05 02:36:10|92364.5|92314.5|92361|92311|92364.5|92314.5|92353.8|92303.8|41
1651718180000|2022-05-05 02:36:20|92360.5|92310.5|92378.7|92328.7|92381.7|92331.7|92360.5|92310.5|64
1651718190000|2022-05-05 02:36:30|92379.3|92329.3|92372|92322|92386.8|92336.8|92367.6|92317.6|57
1651718200000|2022-05-05 02:36:40|92373.8|92323.8|92349.8|92299.8|92373.8|92323.8|92349.8|92299.8|55
1651718210000|2022-05-05 02:36:50|92348.4|92298.4|92346.2|92296.2|92349.5|92299.5|92339.7|92289.7|37
1651718220000|2022-05-05 02:37:00|92345.9|92295.9|92348|92298|92361.8|92311.8|92331.3|92281.3|64
1651718230000|2022-05-05 02:37:10|92348.1|92298.1|92340.7|92290.7|92349.6|92299.6|92337.3|92287.3|44
1651718240000|2022-05-05 02:37:20|92340.5|92290.5|92324.4|92274.4|92340.5|92290.5|92324.4|92274.4|52
1651718250000|2022-05-05 02:37:30|92323.4|92273.4|92319.6|92269.6|92332.3|92282.3|92319.6|92269.6|71
1651718260000|2022-05-05 02:37:40|92319|92269|92328.5|92278.5|92331.3|92281.3|92317.9|92267.9|54
1651718270000|2022-05-05 02:37:50|92329.5|92279.5|92331.7|92281.7|92335.6|92285.6|92325.6|92275.6|60
1651718280000|2022-05-05 02:38:00|92332.1|92282.1|92327.7|92277.7|92334.5|92284.5|92326.1|92276.1|63
1651718290000|2022-05-05 02:38:10|92328.3|92278.3|92330.3|92280.3|92336.8|92286.8|92326.8|92276.8|62
1651718300000|2022-05-05 02:38:20|92330.5|92280.5|92331.9|92281.9|92335.6|92285.6|92320.4|92270.4|51
1651718310000|2022-05-05 02:38:30|92334|92284|92329.3|92279.3|92334.5|92284.5|92328.5|92278.5|52
1651718320000|2022-05-05 02:38:40|92329.7|92279.7|92334.2|92284.2|92335.5|92285.5|92328.6|92278.6|40
1651718330000|2022-05-05 02:38:50|92334|92284|92334|92284|92334.9|92284.9|92331.8|92281.8|36
1651718340000|2022-05-05 02:39:00|92334.4|92284.4|92332|92282|92334.6|92284.6|92332|92282|36
1651718350000|2022-05-05 02:39:10|92332.4|92282.4|92335.6|92285.6|92335.9|92285.9|92327.1|92277.1|56
1651718360000|2022-05-05 02:39:20|92335.3|92285.3|92332.2|92282.2|92335.9|92285.9|92331.7|92281.7|39
1651718370000|2022-05-05 02:39:30|92331.8|92281.8|92333.5|92283.5|92333.8|92283.8|92330.3|92280.3|34
1651718380000|2022-05-05 02:39:40|92333.6|92283.6|92336.5|92286.5|92337.7|92287.7|92330.9|92280.9|43
1651718390000|2022-05-05 02:39:50|92336.6|92286.6|92332.1|92282.1|92338|92288|92332.1|92282.1|38
1651718400000|2022-05-05 02:40:00|92332.4|92282.4|92332.3|92282.3|92332.7|92282.7|92330.9|92280.9|34
1651718410000|2022-05-05 02:40:10|92332.2|92282.2|92336.2|92286.2|92336.4|92286.4|92332|92282|23
1651718420000|2022-05-05 02:40:20|92337|92287|92337.6|92287.6|92338.1|92288.1|92333.3|92283.3|37
1651718430000|2022-05-05 02:40:30|92337.8|92287.8|92333.5|92283.5|92337.8|92287.8|92333|92283|27
1651718440000|2022-05-05 02:40:40|92333.9|92283.9|92333.6|92283.6|92335|92285|92330.6|92280.6|49
1651718450000|2022-05-05 02:40:50|92333.5|92283.5|92331.6|92281.6|92333.5|92283.5|92330.9|92280.9|22
1651718460000|2022-05-05 02:41:00|92331.2|92281.2|92331.1|92281.1|92333|92283|92328.1|92278.1|38
1651718470000|2022-05-05 02:41:10|92330.8|92280.8|92321|92271|92331.8|92281.8|92317.2|92267.2|65
1651718480000|2022-05-05 02:41:20|92322.3|92272.3|92310.1|92260.1|92324.3|92274.3|92305.7|92255.7|66
1651718490000|2022-05-05 02:41:30|92310.9|92260.9|92310.8|92260.8|92312.1|92262.1|92307.9|92257.9|41
1651718500000|2022-05-05 02:41:40|92311.4|92261.4|92308.6|92258.6|92311.4|92261.4|92307.5|92257.5|43
1651718510000|2022-05-05 02:41:50|92308.5|92258.5|92309.9|92259.9|92310.5|92260.5|92307.2|92257.2|42
1651718520000|2022-05-05 02:42:00|92311|92261|92304.4|92254.4|92311.1|92261.1|92301|92251|56
1651718530000|2022-05-05 02:42:10|92304.7|92254.7|92290.9|92240.9|92305.1|92255.1|92288.8|92238.8|64
1651718540000|2022-05-05 02:42:20|92292.6|92242.6|92294.4|92244.4|92299.7|92249.7|92286.7|92236.7|71
1651718550000|2022-05-05 02:42:30|92293.1|92243.1|92285.7|92235.7|92297.4|92247.4|92285.7|92235.7|56
1651718560000|2022-05-05 02:42:40|92280.5|92230.5|92257.8|92207.8|92287.2|92237.2|92253.8|92203.8|71
1651718570000|2022-05-05 02:42:50|92256.8|92206.8|92260.6|92210.6|92266.3|92216.3|92256.8|92206.8|57
1651718580000|2022-05-05 02:43:00|92262|92212|92267|92217|92269.3|92219.3|92262|92212|55
1651718590000|2022-05-05 02:43:10|92267.1|92217.1|92269.2|92219.2|92272.5|92222.5|92265.2|92215.2|57
1651718600000|2022-05-05 02:43:20|92269.4|92219.4|92268|92218|92272.1|92222.1|92267.9|92217.9|50
1651718610000|2022-05-05 02:43:30|92267.2|92217.2|92278.5|92228.5|92278.5|92228.5|92264.3|92214.3|49
1651718620000|2022-05-05 02:43:40|92277|92227|92279.1|92229.1|92279.1|92229.1|92274.9|92224.9|37
1651718630000|2022-05-05 02:43:50|92279|92229|92274.7|92224.7|92280|92230|92272|92222|34
1651718640000|2022-05-05 02:44:00|92274.5|92224.5|92278.6|92228.6|92280.6|92230.6|92274.5|92224.5|41
1651718650000|2022-05-05 02:44:10|92277.6|92227.6|92274.8|92224.8|92284.8|92234.8|92274|92224|68
1651718660000|2022-05-05 02:44:20|92275.3|92225.3|92271.9|92221.9|92281.2|92231.2|92267.4|92217.4|76
1651718670000|2022-05-05 02:44:30|92272.2|92222.2|92271.1|92221.1|92274.8|92224.8|92269.8|92219.8|49
1651718680000|2022-05-05 02:44:40|92271.4|92221.4|92267.3|92217.3|92274.5|92224.5|92262.5|92212.5|65
1651718690000|2022-05-05 02:44:50|92268.9|92218.9|92275.5|92225.5|92278.6|92228.6|92265.7|92215.7|66
1651718700000|2022-05-05 02:45:00|92275.6|92225.6|92289.7|92239.7|92289.7|92239.7|92275|92225|65
1651718710000|2022-05-05 02:45:10|92287.4|92237.4|92281.4|92231.4|92290.4|92240.4|92281.4|92231.4|64
1651718720000|2022-05-05 02:45:20|92281|92231|92282.6|92232.6|92290.9|92240.9|92279.2|92229.2|60
1651718730000|2022-05-05 02:45:30|92283.3|92233.3|92270.7|92220.7|92284.3|92234.3|92269.4|92219.4|48
1651718740000|2022-05-05 02:45:40|92271.6|92221.6|92282.4|92232.4|92283.6|92233.6|92270|92220|68
1651718750000|2022-05-05 02:45:50|92282.5|92232.5|92282.2|92232.2|92286.5|92236.5|92277.6|92227.6|64
1651718760000|2022-05-05 02:46:00|92282|92232|92282.7|92232.7|92286|92236|92281|92231|58
1651718770000|2022-05-05 02:46:10|92282.5|92232.5|92283.6|92233.6|92284.7|92234.7|92282.3|92232.3|52
1651718780000|2022-05-05 02:46:20|92284|92234|92282.4|92232.4|92284|92234|92280.8|92230.8|41
1651718790000|2022-05-05 02:46:30|92282.5|92232.5|92282.8|92232.8|92286.3|92236.3|92281|92231|45
1651718800000|2022-05-05 02:46:40|92283.2|92233.2|92295.1|92245.1|92299.3|92249.3|92283.2|92233.2|64
1651718810000|2022-05-05 02:46:50|92295.3|92245.3|92291.5|92241.5|92296.4|92246.4|92287.1|92237.1|59
1651718820000|2022-05-05 02:47:00|92291.1|92241.1|92293.6|92243.6|92295.3|92245.3|92289|92239|52
1651718830000|2022-05-05 02:47:10|92292.3|92242.3|92295.8|92245.8|92302.2|92252.2|92291.7|92241.7|54
1651718840000|2022-05-05 02:47:20|92295.7|92245.7|92290.2|92240.2|92299.7|92249.7|92287.8|92237.8|59
1651718850000|2022-05-05 02:47:30|92289.7|92239.7|92296.9|92246.9|92297.5|92247.5|92289|92239|40
1651718860000|2022-05-05 02:47:40|92296.4|92246.4|92296|92246|92296.9|92246.9|92292.5|92242.5|52
1651718870000|2022-05-05 02:47:50|92296.8|92246.8|92299.1|92249.1|92299.6|92249.6|92295.9|92245.9|42
1651718880000|2022-05-05 02:48:00|92299.4|92249.4|92299.8|92249.8|92300.2|92250.2|92299.1|92249.1|24
1651718890000|2022-05-05 02:48:10|92299.7|92249.7|92299.7|92249.7|92300.4|92250.4|92296.9|92246.9|36
1651718900000|2022-05-05 02:48:20|92300.5|92250.5|92295.7|92245.7|92300.5|92250.5|92295.6|92245.6|25
1651718910000|2022-05-05 02:48:30|92296|92246|92298.7|92248.7|92300.4|92250.4|92295.2|92245.2|41
1651718920000|2022-05-05 02:48:40|92298.9|92248.9|92287|92237|92299.7|92249.7|92281.5|92231.5|66
1651718930000|2022-05-05 02:48:50|92284.2|92234.2|92290.6|92240.6|92291.2|92241.2|92282.6|92232.6|55
1651718940000|2022-05-05 02:49:00|92290.9|92240.9|92290.8|92240.8|92291|92241|92286.8|92236.8|40
1651718950000|2022-05-05 02:49:10|92290.4|92240.4|92291|92241|92293.2|92243.2|92289.1|92239.1|42
1651718960000|2022-05-05 02:49:20|92290.8|92240.8|92293|92243|92295|92245|92289.9|92239.9|49
1651718970000|2022-05-05 02:49:30|92292.9|92242.9|92291.8|92241.8|92294.2|92244.2|92290.9|92240.9|35
1651718980000|2022-05-05 02:49:40|92292.1|92242.1|92293|92243|92295.3|92245.3|92287.8|92237.8|57
1651718990000|2022-05-05 02:49:50|92293.6|92243.6|92291.3|92241.3|92294.7|92244.7|92290.6|92240.6|58
1651719000000|2022-05-05 02:50:00|92289.3|92239.3|92286|92236|92292|92242|92282.2|92232.2|54
1651719010000|2022-05-05 02:50:10|92285.6|92235.6|92286.3|92236.3|92286.5|92236.5|92280.9|92230.9|52
1651719020000|2022-05-05 02:50:20|92286.1|92236.1|92279.9|92229.9|92292.9|92242.9|92276.8|92226.8|61
1651719030000|2022-05-05 02:50:30|92279.4|92229.4|92279.6|92229.6|92284.3|92234.3|92278.2|92228.2|51
1651719040000|2022-05-05 02:50:40|92279.8|92229.8|92286.3|92236.3|92288.5|92238.5|92279.8|92229.8|49
1651719050000|2022-05-05 02:50:50|92286.5|92236.5|92295.9|92245.9|92296.5|92246.5|92282.2|92232.2|64
1651719060000|2022-05-05 02:51:00|92290.5|92240.5|92298.9|92248.9|92300|92250|92288.6|92238.6|50
1651719070000|2022-05-05 02:51:10|92299.1|92249.1|92297.9|92247.9|92301.2|92251.2|92295.1|92245.1|42
1651719080000|2022-05-05 02:51:20|92297.8|92247.8|92297.6|92247.6|92299.5|92249.5|92285.6|92235.6|48
1651719090000|2022-05-05 02:51:30|92299.2|92249.2|92301.3|92251.3|92308|92258|92299.2|92249.2|44
1651719100000|2022-05-05 02:51:40|92302.6|92252.6|92304.4|92254.4|92304.4|92254.4|92302.6|92252.6|17
1651719110000|2022-05-05 02:51:50|92304.6|92254.6|92306.1|92256.1|92306.2|92256.2|92303.4|92253.4|24
1651719120000|2022-05-05 02:52:00|92307.2|92257.2|92305.9|92255.9|92308.5|92258.5|92304.7|92254.7|34
1651719130000|2022-05-05 02:52:10|92306.8|92256.8|92307.2|92257.2|92314.1|92264.1|92306.7|92256.7|31
1651719140000|2022-05-05 02:52:20|92308|92258|92298.6|92248.6|92310.7|92260.7|92294.9|92244.9|55
1651719150000|2022-05-05 02:52:30|92298.7|92248.7|92300.6|92250.6|92303.6|92253.6|92297.4|92247.4|51
1651719160000|2022-05-05 02:52:40|92300.1|92250.1|92298.3|92248.3|92302.3|92252.3|92296.6|92246.6|58
1651719170000|2022-05-05 02:52:50|92298.5|92248.5|92302.9|92252.9|92304.6|92254.6|92298.5|92248.5|44
1651719180000|2022-05-05 02:53:00|92302.7|92252.7|92292.9|92242.9|92304.6|92254.6|92292.9|92242.9|50
1651719190000|2022-05-05 02:53:10|92294.1|92244.1|92303.6|92253.6|92306.2|92256.2|92294|92244|51
1651719200000|2022-05-05 02:53:20|92303.5|92253.5|92303.1|92253.1|92306.7|92256.7|92298.8|92248.8|58
1651719210000|2022-05-05 02:53:30|92302.1|92252.1|92308.1|92258.1|92308.9|92258.9|92299|92249|62
1651719220000|2022-05-05 02:53:40|92308.2|92258.2|92309.9|92259.9|92313|92263|92305.4|92255.4|55
1651719230000|2022-05-05 02:53:50|92309.8|92259.8|92303.2|92253.2|92309.8|92259.8|92296.2|92246.2|61
1651719240000|2022-05-05 02:54:00|92303.3|92253.3|92304.6|92254.6|92305.2|92255.2|92303.3|92253.3|44
1651719250000|2022-05-05 02:54:10|92303.9|92253.9|92304.4|92254.4|92305.2|92255.2|92303.5|92253.5|37
1651719260000|2022-05-05 02:54:20|92304.5|92254.5|92301.7|92251.7|92304.6|92254.6|92301.5|92251.5|35
1651719270000|2022-05-05 02:54:30|92302.8|92252.8|92301|92251|92306.5|92256.5|92299.3|92249.3|42
1651719280000|2022-05-05 02:54:40|92299.4|92249.4|92301.5|92251.5|92305|92255|92299.4|92249.4|46
1651719290000|2022-05-05 02:54:50|92302.1|92252.1|92301.3|92251.3|92304.8|92254.8|92299.9|92249.9|31
1651719300000|2022-05-05 02:55:00|92302.1|92252.1|92302.2|92252.2|92303.7|92253.7|92299.2|92249.2|27
1651719310000|2022-05-05 02:55:10|92300.2|92250.2|92302.5|92252.5|92303.9|92253.9|92298.5|92248.5|40
1651719320000|2022-05-05 02:55:20|92302.6|92252.6|92306.4|92256.4|92307.5|92257.5|92302.6|92252.6|34
1651719330000|2022-05-05 02:55:30|92307.7|92257.7|92303.2|92253.2|92307.7|92257.7|92301.6|92251.6|29
1651719340000|2022-05-05 02:55:40|92303.3|92253.3|92308.9|92258.9|92314.1|92264.1|92303.3|92253.3|54
1651719350000|2022-05-05 02:55:50|92310.4|92260.4|92310.1|92260.1|92311|92261|92305.5|92255.5|28
1651719360000|2022-05-05 02:56:00|92309.9|92259.9|92309.5|92259.5|92310.1|92260.1|92306.9|92256.9|27
1651719370000|2022-05-05 02:56:10|92309.4|92259.4|92312.5|92262.5|92316.3|92266.3|92307.4|92257.4|40
1651719380000|2022-05-05 02:56:20|92312.7|92262.7|92311.4|92261.4|92314.6|92264.6|92306.7|92256.7|57
1651719390000|2022-05-05 02:56:30|92311|92261|92311.7|92261.7|92311.8|92261.8|92299.5|92249.5|67
1651719400000|2022-05-05 02:56:40|92311.3|92261.3|92310.9|92260.9|92312.6|92262.6|92303.7|92253.7|49
1651719410000|2022-05-05 02:56:50|92311.2|92261.2|92312.6|92262.6|92318.8|92268.8|92308.1|92258.1|66
1651719420000|2022-05-05 02:57:00|92314.2|92264.2|92305.9|92255.9|92315.1|92265.1|92297.6|92247.6|60
1651719430000|2022-05-05 02:57:10|92304.6|92254.6|92310.9|92260.9|92312.8|92262.8|92304.4|92254.4|53
1651719440000|2022-05-05 02:57:20|92310.6|92260.6|92310.1|92260.1|92314.1|92264.1|92309.7|92259.7|51
1651719450000|2022-05-05 02:57:30|92310.4|92260.4|92322.1|92272.1|92322.7|92272.7|92310.4|92260.4|50
1651719460000|2022-05-05 02:57:40|92322.5|92272.5|92323|92273|92324.1|92274.1|92313.9|92263.9|38
1651719470000|2022-05-05 02:57:50|92322.6|92272.6|92321.1|92271.1|92326|92276|92317.3|92267.3|51
1651719480000|2022-05-05 02:58:00|92320.9|92270.9|92323.2|92273.2|92323.2|92273.2|92318.8|92268.8|29
1651719490000|2022-05-05 02:58:10|92323.1|92273.1|92319.8|92269.8|92323.3|92273.3|92318.6|92268.6|35
1651719500000|2022-05-05 02:58:20|92319.3|92269.3|92319.6|92269.6|92320|92270|92319|92269|33
1651719510000|2022-05-05 02:58:30|92319.7|92269.7|92323.5|92273.5|92323.6|92273.6|92319.7|92269.7|28
1651719520000|2022-05-05 02:58:40|92322.8|92272.8|92322.9|92272.9|92323.5|92273.5|92322.5|92272.5|16
1651719530000|2022-05-05 02:58:50|92323.1|92273.1|92320.3|92270.3|92323.4|92273.4|92320.3|92270.3|17
1651719540000|2022-05-05 02:59:00|92320.7|92270.7|92322.5|92272.5|92322.8|92272.8|92320.7|92270.7|24
1651719550000|2022-05-05 02:59:10|92322.7|92272.7|92313.2|92263.2|92322.7|92272.7|92309.1|92259.1|42
1651719560000|2022-05-05 02:59:20|92312.3|92262.3|92313.5|92263.5|92315.5|92265.5|92310.1|92260.1|25
1651719570000|2022-05-05 02:59:30|92312.6|92262.6|92316.3|92266.3|92319.5|92269.5|92312.4|92262.4|46
1651719580000|2022-05-05 02:59:40|92316.1|92266.1|92322.3|92272.3|92325.3|92275.3|92314.9|92264.9|51
1651719590000|2022-05-05 02:59:50|92322.2|92272.2|92325.4|92275.4|92326.9|92276.9|92321|92271|51
1651719600000|2022-05-05 03:00:00|92325.5|92275.5|92316.4|92266.4|92325.9|92275.9|92311.4|92261.4|65
1651719610000|2022-05-05 03:00:10|92313.9|92263.9|92324|92274|92324|92274|92311.4|92261.4|47
1651719620000|2022-05-05 03:00:20|92330.7|92280.7|92332.9|92282.9|92336.4|92286.4|92330.7|92280.7|54
1651719630000|2022-05-05 03:00:30|92332.8|92282.8|92333.2|92283.2|92334.2|92284.2|92328.4|92278.4|35
1651719640000|2022-05-05 03:00:40|92333.3|92283.3|92331.5|92281.5|92333.7|92283.7|92329.5|92279.5|40
1651719650000|2022-05-05 03:00:50|92331.8|92281.8|92332.7|92282.7|92339.8|92289.8|92329.7|92279.7|54
1651719660000|2022-05-05 03:01:00|92334.6|92284.6|92334.2|92284.2|92336.3|92286.3|92330.8|92280.8|54
1651719670000|2022-05-05 03:01:10|92334.5|92284.5|92325.2|92275.2|92334.7|92284.7|92322.9|92272.9|62
1651719680000|2022-05-05 03:01:20|92325.9|92275.9|92322.5|92272.5|92327.5|92277.5|92320.7|92270.7|52
1651719690000|2022-05-05 03:01:30|92323.2|92273.2|92322.9|92272.9|92325.6|92275.6|92322|92272|43
1651719700000|2022-05-05 03:01:40|92322.4|92272.4|92325.9|92275.9|92326|92276|92321.8|92271.8|37
1651719710000|2022-05-05 03:01:50|92326.3|92276.3|92326.9|92276.9|92327.9|92277.9|92326|92276|32
1651719720000|2022-05-05 03:02:00|92326.7|92276.7|92317.9|92267.9|92326.7|92276.7|92313|92263|49
1651719730000|2022-05-05 03:02:10|92317.1|92267.1|92316.6|92266.6|92319.4|92269.4|92314.5|92264.5|28
1651719740000|2022-05-05 03:02:20|92317.2|92267.2|92324.3|92274.3|92329.7|92279.7|92317.1|92267.1|67
1651719750000|2022-05-05 03:02:30|92323.9|92273.9|92324.3|92274.3|92329.5|92279.5|92320.6|92270.6|64
1651719760000|2022-05-05 03:02:40|92325.3|92275.3|92325.7|92275.7|92328.2|92278.2|92322.8|92272.8|50
1651719770000|2022-05-05 03:02:50|92325.8|92275.8|92325.3|92275.3|92334.7|92284.7|92319.8|92269.8|64
1651719780000|2022-05-05 03:03:00|92324.2|92274.2|92330.5|92280.5|92331|92281|92324.1|92274.1|53
1651719790000|2022-05-05 03:03:10|92330.8|92280.8|92330.8|92280.8|92330.8|92280.8|92328.9|92278.9|30
1651719800000|2022-05-05 03:03:20|92330.4|92280.4|92327.8|92277.8|92331.7|92281.7|92326.7|92276.7|35
1651719810000|2022-05-05 03:03:30|92327.6|92277.6|92325.1|92275.1|92329.1|92279.1|92319.6|92269.6|44
1651719820000|2022-05-05 03:03:40|92324.5|92274.5|92329.9|92279.9|92329.9|92279.9|92324.5|92274.5|44
1651719830000|2022-05-05 03:03:50|92330.2|92280.2|92330.9|92280.9|92331.1|92281.1|92327.7|92277.7|47
1651719840000|2022-05-05 03:04:00|92331.6|92281.6|92328.6|92278.6|92333.3|92283.3|92327.1|92277.1|44
1651719850000|2022-05-05 03:04:10|92328.4|92278.4|92328.3|92278.3|92330.6|92280.6|92321.3|92271.3|53
1651719860000|2022-05-05 03:04:20|92328.1|92278.1|92332.3|92282.3|92332.4|92282.4|92328|92278|35
1651719870000|2022-05-05 03:04:30|92332|92282|92329.8|92279.8|92332.2|92282.2|92328.4|92278.4|40
1651719880000|2022-05-05 03:04:40|92327.9|92277.9|92328.9|92278.9|92332|92282|92326.2|92276.2|48
1651719890000|2022-05-05 03:04:50|92328.7|92278.7|92330.3|92280.3|92330.4|92280.4|92322.9|92272.9|40
1651719900000|2022-05-05 03:05:00|92330.4|92280.4|92325.6|92275.6|92330.9|92280.9|92325.6|92275.6|39
1651719910000|2022-05-05 03:05:10|92325.8|92275.8|92327.4|92277.4|92327.9|92277.9|92325.8|92275.8|24
1651719920000|2022-05-05 03:05:20|92327.6|92277.6|92328.6|92278.6|92328.7|92278.7|92325.7|92275.7|23
1651719930000|2022-05-05 03:05:30|92328.5|92278.5|92324.7|92274.7|92331.2|92281.2|92319.6|92269.6|50
1651719940000|2022-05-05 03:05:40|92325.4|92275.4|92325|92275|92325.9|92275.9|92324.9|92274.9|26
1651719950000|2022-05-05 03:05:50|92324.8|92274.8|92327.4|92277.4|92328.5|92278.5|92322.7|92272.7|40
1651719960000|2022-05-05 03:06:00|92327.6|92277.6|92327.8|92277.8|92328.7|92278.7|92325.3|92275.3|43
1651719970000|2022-05-05 03:06:10|92327.9|92277.9|92330.3|92280.3|92331.4|92281.4|92324.5|92274.5|43
1651719980000|2022-05-05 03:06:20|92330.2|92280.2|92327.3|92277.3|92333.6|92283.6|92326.9|92276.9|49
1651719990000|2022-05-05 03:06:30|92328.5|92278.5|92327.1|92277.1|92330|92280|92319.6|92269.6|66
1651720000000|2022-05-05 03:06:40|92326.9|92276.9|92320.5|92270.5|92330.4|92280.4|92317|92267|47
1651720010000|2022-05-05 03:06:50|92320.6|92270.6|92324.4|92274.4|92326.5|92276.5|92319.4|92269.4|49
1651720020000|2022-05-05 03:07:00|92324.6|92274.6|92339|92289|92339|92289|92322|92272|45
1651720030000|2022-05-05 03:07:10|92339.4|92289.4|92338.8|92288.8|92342.7|92292.7|92336.9|92286.9|48
1651720040000|2022-05-05 03:07:20|92341.9|92291.9|92339|92289|92345.6|92295.6|92334.4|92284.4|60
1651720050000|2022-05-05 03:07:30|92339.3|92289.3|92339.1|92289.1|92339.3|92289.3|92334.5|92284.5|46
1651720060000|2022-05-05 03:07:40|92339|92289|92334.2|92284.2|92339.5|92289.5|92334.2|92284.2|44
1651720070000|2022-05-05 03:07:50|92334.3|92284.3|92334.3|92284.3|92335.1|92285.1|92332.1|92282.1|40
1651720080000|2022-05-05 03:08:00|92334.4|92284.4|92332.1|92282.1|92334.5|92284.5|92331.5|92281.5|31
1651720090000|2022-05-05 03:08:10|92332.9|92282.9|92331.4|92281.4|92335|92285|92330.9|92280.9|35
1651720100000|2022-05-05 03:08:20|92331.6|92281.6|92333.1|92283.1|92335.2|92285.2|92331|92281|31
1651720110000|2022-05-05 03:08:30|92333|92283|92334.1|92284.1|92335.2|92285.2|92323.3|92273.3|56
1651720120000|2022-05-05 03:08:40|92334.3|92284.3|92335.9|92285.9|92336.9|92286.9|92333.3|92283.3|44
1651720130000|2022-05-05 03:08:50|92335.7|92285.7|92337.1|92287.1|92338.2|92288.2|92335.4|92285.4|37
1651720140000|2022-05-05 03:09:00|92337.2|92287.2|92340.5|92290.5|92353.9|92303.9|92336.7|92286.7|51
1651720150000|2022-05-05 03:09:10|92341.3|92291.3|92343.4|92293.4|92348.6|92298.6|92340.4|92290.4|56
1651720160000|2022-05-05 03:09:20|92343.3|92293.3|92345.1|92295.1|92350.4|92300.4|92340.2|92290.2|53
1651720170000|2022-05-05 03:09:30|92344.1|92294.1|92346.8|92296.8|92347.4|92297.4|92342.9|92292.9|49
1651720180000|2022-05-05 03:09:40|92346.7|92296.7|92347.8|92297.8|92349.4|92299.4|92337|92287|45
1651720190000|2022-05-05 03:09:50|92348.2|92298.2|92338.1|92288.1|92348.2|92298.2|92330.2|92280.2|68
1651720200000|2022-05-05 03:10:00|92335.8|92285.8|92341.8|92291.8|92344.7|92294.7|92335|92285|67
1651720210000|2022-05-05 03:10:10|92341.9|92291.9|92342.9|92292.9|92353.2|92303.2|92341.1|92291.1|59
1651720220000|2022-05-05 03:10:20|92343.2|92293.2|92349|92299|92353.1|92303.1|92341.6|92291.6|69
1651720230000|2022-05-05 03:10:30|92349.3|92299.3|92350.1|92300.1|92351.8|92301.8|92347.4|92297.4|51
1651720240000|2022-05-05 03:10:40|92350|92300|92349.7|92299.7|92353.2|92303.2|92347.5|92297.5|53
1651720250000|2022-05-05 03:10:50|92349.6|92299.6|92350.5|92300.5|92351.5|92301.5|92348.1|92298.1|47
1651720260000|2022-05-05 03:11:00|92350.6|92300.6|92351.7|92301.7|92353.1|92303.1|92349.2|92299.2|50
1651720270000|2022-05-05 03:11:10|92352.9|92302.9|92351.3|92301.3|92353.6|92303.6|92346.4|92296.4|62
1651720280000|2022-05-05 03:11:20|92350.8|92300.8|92349.3|92299.3|92352.3|92302.3|92343.1|92293.1|56
1651720290000|2022-05-05 03:11:30|92348.5|92298.5|92334.7|92284.7|92349|92299|92330.5|92280.5|63
1651720300000|2022-05-05 03:11:40|92336.1|92286.1|92324.1|92274.1|92343.1|92293.1|92323.7|92273.7|70
1651720310000|2022-05-05 03:11:50|92321.2|92271.2|92318.2|92268.2|92328.4|92278.4|92316.1|92266.1|68
1651720320000|2022-05-05 03:12:00|92318.1|92268.1|92318.1|92268.1|92319.8|92269.8|92315.8|92265.8|54
1651720330000|2022-05-05 03:12:10|92317.7|92267.7|92319.5|92269.5|92323.9|92273.9|92316.8|92266.8|58
1651720340000|2022-05-05 03:12:20|92320.8|92270.8|92328.2|92278.2|92328.2|92278.2|92320.8|92270.8|28
1651720350000|2022-05-05 03:12:30|92328.1|92278.1|92326.1|92276.1|92328.1|92278.1|92323.7|92273.7|27
1651720360000|2022-05-05 03:12:40|92326.3|92276.3|92336.4|92286.4|92338.7|92288.7|92325.1|92275.1|53
1651720370000|2022-05-05 03:12:50|92336.3|92286.3|92338.9|92288.9|92342.5|92292.5|92334.3|92284.3|50
1651720380000|2022-05-05 03:13:00|92339.1|92289.1|92338.5|92288.5|92339.9|92289.9|92326.3|92276.3|49
1651720390000|2022-05-05 03:13:10|92335.6|92285.6|92340|92290|92348.1|92298.1|92335.6|92285.6|48
1651720400000|2022-05-05 03:13:20|92339.7|92289.7|92335.4|92285.4|92342.6|92292.6|92334.7|92284.7|41
1651720410000|2022-05-05 03:13:30|92335.8|92285.8|92341.8|92291.8|92341.8|92291.8|92333.4|92283.4|69
1651720420000|2022-05-05 03:13:40|92341.6|92291.6|92338|92288|92341.9|92291.9|92325.1|92275.1|69
1651720430000|2022-05-05 03:13:50|92333.5|92283.5|92327.4|92277.4|92345.4|92295.4|92316.4|92266.4|72
1651720440000|2022-05-05 03:14:00|92327.2|92277.2|92331.4|92281.4|92336.7|92286.7|92325.4|92275.4|67
1651720450000|2022-05-05 03:14:10|92330.1|92280.1|92321.8|92271.8|92333.2|92283.2|92316.1|92266.1|67
1651720460000|2022-05-05 03:14:20|92319.7|92269.7|92323.6|92273.6|92326.7|92276.7|92314.5|92264.5|59
1651720470000|2022-05-05 03:14:30|92325.4|92275.4|92326.9|92276.9|92332.1|92282.1|92323|92273|51
1651720480000|2022-05-05 03:14:40|92324.2|92274.2|92322|92272|92327.4|92277.4|92316|92266|64
1651720490000|2022-05-05 03:14:50|92320.8|92270.8|92316.3|92266.3|92322.9|92272.9|92315.4|92265.4|56
1651720500000|2022-05-05 03:15:00|92316.2|92266.2|92315.7|92265.7|92318.6|92268.6|92312|92262|50
1651720510000|2022-05-05 03:15:10|92315.1|92265.1|92313.5|92263.5|92317|92267|92312.3|92262.3|46
1651720520000|2022-05-05 03:15:20|92313.4|92263.4|92314.3|92264.3|92315.5|92265.5|92312.1|92262.1|39
1651720530000|2022-05-05 03:15:30|92314|92264|92308.3|92258.3|92314|92264|92308|92258|47
1651720540000|2022-05-05 03:15:40|92308.5|92258.5|92304.6|92254.6|92315.7|92265.7|92302.3|92252.3|57
1651720550000|2022-05-05 03:15:50|92305.6|92255.6|92302.5|92252.5|92308.4|92258.4|92298|92248|54
1651720560000|2022-05-05 03:16:00|92302.4|92252.4|92301.7|92251.7|92303|92253|92300.6|92250.6|40
1651720570000|2022-05-05 03:16:10|92301.5|92251.5|92299|92249|92303|92253|92296.6|92246.6|35
1651720580000|2022-05-05 03:16:20|92299.1|92249.1|92303.5|92253.5|92305.4|92255.4|92297.4|92247.4|37
1651720590000|2022-05-05 03:16:30|92303.7|92253.7|92308.6|92258.6|92317|92267|92302.5|92252.5|46
1651720600000|2022-05-05 03:16:40|92308.3|92258.3|92306.7|92256.7|92309.2|92259.2|92305.9|92255.9|33
1651720610000|2022-05-05 03:16:50|92306.9|92256.9|92294|92244|92310.3|92260.3|92294|92244|48
1651720620000|2022-05-05 03:17:00|92294.9|92244.9|92296.3|92246.3|92298.5|92248.5|92294.2|92244.2|32
1651720630000|2022-05-05 03:17:10|92297|92247|92281.8|92231.8|92297.4|92247.4|92281|92231|44
1651720640000|2022-05-05 03:17:20|92281.7|92231.7|92283.7|92233.7|92285.1|92235.1|92279.5|92229.5|50
1651720650000|2022-05-05 03:17:30|92283.9|92233.9|92280.2|92230.2|92284.6|92234.6|92280.2|92230.2|34
1651720660000|2022-05-05 03:17:40|92280.8|92230.8|92287.9|92237.9|92287.9|92237.9|92280.4|92230.4|38
1651720670000|2022-05-05 03:17:50|92287.6|92237.6|92290.8|92240.8|92293.3|92243.3|92285.1|92235.1|52
1651720680000|2022-05-05 03:18:00|92289.8|92239.8|92288.1|92238.1|92292.2|92242.2|92287.6|92237.6|56
1651720690000|2022-05-05 03:18:10|92288.5|92238.5|92288.2|92238.2|92290.8|92240.8|92287.8|92237.8|31
1651720700000|2022-05-05 03:18:20|92288|92238|92289.7|92239.7|92289.9|92239.9|92286.2|92236.2|32
1651720710000|2022-05-05 03:18:30|92289.8|92239.8|92291.4|92241.4|92292.2|92242.2|92287.9|92237.9|28
1651720720000|2022-05-05 03:18:40|92291.5|92241.5|92288.2|92238.2|92291.5|92241.5|92286.7|92236.7|26
1651720730000|2022-05-05 03:18:50|92288.5|92238.5|92290|92240|92291.2|92241.2|92287.3|92237.3|34
1651720740000|2022-05-05 03:19:00|92290.1|92240.1|92289|92239|92290.2|92240.2|92289|92239|25
1651720750000|2022-05-05 03:19:10|92288.8|92238.8|92289.4|92239.4|92289.7|92239.7|92286.5|92236.5|28
1651720760000|2022-05-05 03:19:20|92289.5|92239.5|92292.1|92242.1|92292.1|92242.1|92287.8|92237.8|21
1651720770000|2022-05-05 03:19:30|92292.4|92242.4|92293.3|92243.3|92294.9|92244.9|92291.8|92241.8|34
1651720780000|2022-05-05 03:19:40|92293|92243|92289.3|92239.3|92293.2|92243.2|92281.1|92231.1|47
1651720790000|2022-05-05 03:19:50|92289.1|92239.1|92289.4|92239.4|92290.4|92240.4|92286|92236|38
1651720800000|2022-05-05 03:20:00|92289.3|92239.3|92291.5|92241.5|92292|92242|92289.3|92239.3|36
1651720810000|2022-05-05 03:20:10|92291.4|92241.4|92294.1|92244.1|92294.5|92244.5|92289.4|92239.4|41
1651720820000|2022-05-05 03:20:20|92293.9|92243.9|92294.4|92244.4|92294.4|92244.4|92289.5|92239.5|47
1651720830000|2022-05-05 03:20:30|92292.4|92242.4|92302.1|92252.1|92305.8|92255.8|92292.4|92242.4|54
1651720840000|2022-05-05 03:20:40|92303.3|92253.3|92311.8|92261.8|92317.6|92267.6|92288.7|92238.7|68
1651720850000|2022-05-05 03:20:50|92313.4|92263.4|92313.7|92263.7|92314.7|92264.7|92306.3|92256.3|57
1651720860000|2022-05-05 03:21:00|92313.4|92263.4|92318.9|92268.9|92320.3|92270.3|92306.1|92256.1|66
1651720870000|2022-05-05 03:21:10|92317.3|92267.3|92316.5|92266.5|92322.1|92272.1|92311.1|92261.1|65
1651720880000|2022-05-05 03:21:20|92316.4|92266.4|92336.9|92286.9|92340.5|92290.5|92312.9|92262.9|65
1651720890000|2022-05-05 03:21:30|92338.2|92288.2|92333.7|92283.7|92339|92289|92324.6|92274.6|68
1651720900000|2022-05-05 03:21:40|92335.5|92285.5|92335.4|92285.4|92337.7|92287.7|92328.2|92278.2|62
1651720910000|2022-05-05 03:21:50|92334.1|92284.1|92330.8|92280.8|92334.3|92284.3|92320.3|92270.3|71
1651720920000|2022-05-05 03:22:00|92331.3|92281.3|92327.9|92277.9|92332.2|92282.2|92327.2|92277.2|51
1651720930000|2022-05-05 03:22:10|92328.6|92278.6|92326.6|92276.6|92330.9|92280.9|92322.2|92272.2|63
1651720940000|2022-05-05 03:22:20|92327.6|92277.6|92326.9|92276.9|92332.7|92282.7|92320.1|92270.1|71
1651720950000|2022-05-05 03:22:30|92331.1|92281.1|92328.4|92278.4|92332|92282|92322.2|92272.2|68
1651720960000|2022-05-05 03:22:40|92327.8|92277.8|92331.4|92281.4|92335|92285|92325.5|92275.5|68
1651720970000|2022-05-05 03:22:50|92330.5|92280.5|92326.4|92276.4|92337.5|92287.5|92324.9|92274.9|71
1651720980000|2022-05-05 03:23:00|92327.1|92277.1|92325.9|92275.9|92338.9|92288.9|92318.3|92268.3|71
1651720990000|2022-05-05 03:23:10|92324.7|92274.7|92331.6|92281.6|92334.4|92284.4|92319.3|92269.3|64
1651721000000|2022-05-05 03:23:20|92331.7|92281.7|92330.8|92280.8|92332.3|92282.3|92324.1|92274.1|70
1651721010000|2022-05-05 03:23:30|92331.1|92281.1|92331.5|92281.5|92334.2|92284.2|92328.9|92278.9|47
1651721020000|2022-05-05 03:23:40|92331.7|92281.7|92332.5|92282.5|92333.9|92283.9|92324|92274|61
1651721030000|2022-05-05 03:23:50|92332.8|92282.8|92323.3|92273.3|92334.2|92284.2|92320.7|92270.7|69
1651721040000|2022-05-05 03:24:00|92319.9|92269.9|92324.2|92274.2|92330|92280|92316.3|92266.3|75
1651721050000|2022-05-05 03:24:10|92324.7|92274.7|92329|92279|92329.8|92279.8|92319.3|92269.3|59
1651721060000|2022-05-05 03:24:20|92328.7|92278.7|92337.2|92287.2|92338.9|92288.9|92323.9|92273.9|69
1651721070000|2022-05-05 03:24:30|92337.3|92287.3|92329.6|92279.6|92337.3|92287.3|92326.5|92276.5|57
1651721080000|2022-05-05 03:24:40|92329.7|92279.7|92326.2|92276.2|92333.4|92283.4|92321.8|92271.8|70
1651721090000|2022-05-05 03:24:50|92325.9|92275.9|92327.5|92277.5|92335|92285|92324|92274|59
1651721100000|2022-05-05 03:25:00|92327.7|92277.7|92325.8|92275.8|92329.8|92279.8|92320.6|92270.6|68
1651721110000|2022-05-05 03:25:10|92326.6|92276.6|92326.1|92276.1|92329.1|92279.1|92321.3|92271.3|51
1651721120000|2022-05-05 03:25:20|92323.3|92273.3|92323.4|92273.4|92328|92278|92323.3|92273.3|46
1651721130000|2022-05-05 03:25:30|92324.1|92274.1|92325.6|92275.6|92331.4|92281.4|92322|92272|61
1651721140000|2022-05-05 03:25:40|92325.5|92275.5|92321.5|92271.5|92328.4|92278.4|92316.6|92266.6|72
1651721150000|2022-05-05 03:25:50|92321.3|92271.3|92326.9|92276.9|92333.6|92283.6|92316.8|92266.8|64
1651721160000|2022-05-05 03:26:00|92327.4|92277.4|92331.5|92281.5|92331.5|92281.5|92325.8|92275.8|54
1651721170000|2022-05-05 03:26:10|92329|92279|92323.9|92273.9|92332.4|92282.4|92323.5|92273.5|34
1651721180000|2022-05-05 03:26:20|92323.8|92273.8|92327.9|92277.9|92329.8|92279.8|92323.1|92273.1|57
1651721190000|2022-05-05 03:26:30|92325.7|92275.7|92326.4|92276.4|92328.4|92278.4|92325.4|92275.4|49
1651721200000|2022-05-05 03:26:40|92327.7|92277.7|92315.2|92265.2|92327.7|92277.7|92313.6|92263.6|47
1651721210000|2022-05-05 03:26:50|92314.6|92264.6|92313.1|92263.1|92319.9|92269.9|92312.7|92262.7|57
1651721220000|2022-05-05 03:27:00|92313.5|92263.5|92314.8|92264.8|92318.9|92268.9|92311|92261|63
1651721230000|2022-05-05 03:27:10|92316.1|92266.1|92317.6|92267.6|92321.8|92271.8|92313.5|92263.5|51
1651721240000|2022-05-05 03:27:20|92318.2|92268.2|92320.1|92270.1|92320.6|92270.6|92315.3|92265.3|62
1651721250000|2022-05-05 03:27:30|92318.3|92268.3|92318|92268|92319.8|92269.8|92313.5|92263.5|51
1651721260000|2022-05-05 03:27:40|92318.1|92268.1|92316.3|92266.3|92319.6|92269.6|92312.8|92262.8|60
1651721270000|2022-05-05 03:27:50|92315.4|92265.4|92318.9|92268.9|92318.9|92268.9|92315.3|92265.3|31
1651721280000|2022-05-05 03:28:00|92318.8|92268.8|92316|92266|92319.4|92269.4|92315.8|92265.8|28
1651721290000|2022-05-05 03:28:10|92316.8|92266.8|92318.3|92268.3|92318.3|92268.3|92315.4|92265.4|21
1651721300000|2022-05-05 03:28:20|92318.4|92268.4|92318.9|92268.9|92319|92269|92316.2|92266.2|22
1651721310000|2022-05-05 03:28:30|92318.3|92268.3|92319.1|92269.1|92320.3|92270.3|92316.5|92266.5|28
1651721320000|2022-05-05 03:28:40|92319.3|92269.3|92318.4|92268.4|92320.3|92270.3|92314.7|92264.7|53
1651721330000|2022-05-05 03:28:50|92318.2|92268.2|92318.3|92268.3|92320.7|92270.7|92317.4|92267.4|37
1651721340000|2022-05-05 03:29:00|92320|92270|92310.9|92260.9|92320|92270|92310.5|92260.5|44
1651721350000|2022-05-05 03:29:10|92314.2|92264.2|92304|92254|92314.2|92264.2|92304|92254|64
1651721360000|2022-05-05 03:29:20|92305.5|92255.5|92305.3|92255.3|92305.7|92255.7|92301|92251|40
1651721370000|2022-05-05 03:29:30|92305.2|92255.2|92303.2|92253.2|92309.2|92259.2|92302.1|92252.1|67
1651721380000|2022-05-05 03:29:40|92304.3|92254.3|92308.6|92258.6|92308.8|92258.8|92301.5|92251.5|50
1651721390000|2022-05-05 03:29:50|92308.3|92258.3|92305.6|92255.6|92310.3|92260.3|92305.6|92255.6|36
1651721400000|2022-05-05 03:30:00|92305.4|92255.4|92308.6|92258.6|92309.9|92259.9|92305.4|92255.4|45
1651721410000|2022-05-05 03:30:10|92308.5|92258.5|92306.9|92256.9|92310|92260|92305.2|92255.2|47
1651721420000|2022-05-05 03:30:20|92306.6|92256.6|92306.9|92256.9|92310.3|92260.3|92305.4|92255.4|44
1651721430000|2022-05-05 03:30:30|92307.4|92257.4|92308|92258|92309.2|92259.2|92303.6|92253.6|50
1651721440000|2022-05-05 03:30:40|92308.1|92258.1|92303.9|92253.9|92308.9|92258.9|92303.9|92253.9|32
1651721450000|2022-05-05 03:30:50|92303.6|92253.6|92299|92249|92306.5|92256.5|92292.7|92242.7|41
1651721460000|2022-05-05 03:31:00|92298.9|92248.9|92290.9|92240.9|92306.5|92256.5|92288.9|92238.9|70
1651721470000|2022-05-05 03:31:10|92291.1|92241.1|92283.2|92233.2|92292.4|92242.4|92278.5|92228.5|44
1651721480000|2022-05-05 03:31:20|92283.3|92233.3|92286.2|92236.2|92288.2|92238.2|92283.1|92233.1|39
1651721490000|2022-05-05 03:31:30|92286.1|92236.1|92290.5|92240.5|92291.7|92241.7|92285.4|92235.4|44
1651721500000|2022-05-05 03:31:40|92289.9|92239.9|92287.9|92237.9|92289.9|92239.9|92287|92237|43
1651721510000|2022-05-05 03:31:50|92288.6|92238.6|92284.9|92234.9|92289.1|92239.1|92279.4|92229.4|41
1651721520000|2022-05-05 03:32:00|92286.3|92236.3|92291.2|92241.2|92293|92243|92285.8|92235.8|50
1651721530000|2022-05-05 03:32:10|92291|92241|92288.8|92238.8|92292.1|92242.1|92288.7|92238.7|43
1651721540000|2022-05-05 03:32:20|92288.7|92238.7|92287.5|92237.5|92290.3|92240.3|92285.6|92235.6|47
1651721550000|2022-05-05 03:32:30|92289.5|92239.5|92289.9|92239.9|92290.9|92240.9|92279.1|92229.1|61
1651721560000|2022-05-05 03:32:40|92290.1|92240.1|92288.3|92238.3|92291.5|92241.5|92282.8|92232.8|50
1651721570000|2022-05-05 03:32:50|92288.2|92238.2|92289.5|92239.5|92289.7|92239.7|92285.7|92235.7|42
1651721580000|2022-05-05 03:33:00|92288.9|92238.9|92290.4|92240.4|92290.9|92240.9|92286.4|92236.4|54
1651721590000|2022-05-05 03:33:10|92290.8|92240.8|92288.1|92238.1|92291.8|92241.8|92280.8|92230.8|66
1651721600000|2022-05-05 03:33:20|92288|92238|92288.6|92238.6|92291.8|92241.8|92285.7|92235.7|55
1651721610000|2022-05-05 03:33:30|92288.5|92238.5|92304.9|92254.9|92306.2|92256.2|92287.2|92237.2|57
1651721620000|2022-05-05 03:33:40|92306.2|92256.2|92304.1|92254.1|92306.3|92256.3|92302.4|92252.4|59
1651721630000|2022-05-05 03:33:50|92303.9|92253.9|92301.7|92251.7|92306.2|92256.2|92297.7|92247.7|60
1651721640000|2022-05-05 03:34:00|92301|92251|92301.3|92251.3|92306.7|92256.7|92300.5|92250.5|71
1651721650000|2022-05-05 03:34:10|92302.1|92252.1|92304.5|92254.5|92308.6|92258.6|92299.9|92249.9|67
1651721660000|2022-05-05 03:34:20|92303.8|92253.8|92293.9|92243.9|92304.3|92254.3|92291.2|92241.2|72
1651721670000|2022-05-05 03:34:30|92293.6|92243.6|92291.8|92241.8|92295.4|92245.4|92287.7|92237.7|68
1651721680000|2022-05-05 03:34:40|92292|92242|92284.2|92234.2|92295.4|92245.4|92281.6|92231.6|71
1651721690000|2022-05-05 03:34:50|92284.1|92234.1|92284.7|92234.7|92290.8|92240.8|92281.6|92231.6|65
1651721700000|2022-05-05 03:35:00|92284|92234|92290.1|92240.1|92292.3|92242.3|92282.2|92232.2|55
1651721710000|2022-05-05 03:35:10|92290.3|92240.3|92288.2|92238.2|92291.9|92241.9|92280|92230|57
1651721720000|2022-05-05 03:35:20|92288.3|92238.3|92291.4|92241.4|92291.4|92241.4|92288.3|92238.3|35
1651721730000|2022-05-05 03:35:30|92291.2|92241.2|92292.6|92242.6|92294.1|92244.1|92288.2|92238.2|43
1651721740000|2022-05-05 03:35:40|92294.7|92244.7|92292.7|92242.7|92295.6|92245.6|92289.3|92239.3|65
1651721750000|2022-05-05 03:35:50|92291.7|92241.7|92290.2|92240.2|92296|92246|92288.7|92238.7|65
1651721760000|2022-05-05 03:36:00|92291.3|92241.3|92291.6|92241.6|92304.5|92254.5|92288|92238|68
1651721770000|2022-05-05 03:36:10|92291.7|92241.7|92292.8|92242.8|92294.5|92244.5|92291.2|92241.2|40
1651721780000|2022-05-05 03:36:20|92293.4|92243.4|92283.4|92233.4|92294.5|92244.5|92282.7|92232.7|37
1651721790000|2022-05-05 03:36:30|92284.5|92234.5|92287.7|92237.7|92288.9|92238.9|92284.3|92234.3|24
1651721800000|2022-05-05 03:36:40|92288.4|92238.4|92288|92238|92288.8|92238.8|92282.8|92232.8|28
1651721810000|2022-05-05 03:36:50|92287.7|92237.7|92287.2|92237.2|92291.5|92241.5|92279.1|92229.1|59
1651721820000|2022-05-05 03:37:00|92288|92238|92304.6|92254.6|92305.1|92255.1|92284.7|92234.7|73
1651721830000|2022-05-05 03:37:10|92304.1|92254.1|92302.8|92252.8|92304.2|92254.2|92295.7|92245.7|71
1651721840000|2022-05-05 03:37:20|92303.7|92253.7|92298.7|92248.7|92305|92255|92291.3|92241.3|74
1651721850000|2022-05-05 03:37:30|92299.4|92249.4|92291.3|92241.3|92299.9|92249.9|92287.4|92237.4|74
1651721860000|2022-05-05 03:37:40|92292.2|92242.2|92291.6|92241.6|92294.3|92244.3|92287.8|92237.8|69
1651721870000|2022-05-05 03:37:50|92293|92243|92294.8|92244.8|92295.8|92245.8|92285.7|92235.7|73
1651721880000|2022-05-05 03:38:00|92293.1|92243.1|92284.6|92234.6|92295.2|92245.2|92282.5|92232.5|72
1651721890000|2022-05-05 03:38:10|92283.6|92233.6|92274.5|92224.5|92283.9|92233.9|92274.2|92224.2|58
1651721900000|2022-05-05 03:38:20|92274.7|92224.7|92272.1|92222.1|92280.1|92230.1|92271.1|92221.1|42
1651721910000|2022-05-05 03:38:30|92272|92222|92272.9|92222.9|92277.4|92227.4|92270.3|92220.3|38
1651721920000|2022-05-05 03:38:40|92273|92223|92273.3|92223.3|92277.9|92227.9|92270.6|92220.6|62
1651721930000|2022-05-05 03:38:50|92273.2|92223.2|92273.9|92223.9|92273.9|92223.9|92271.5|92221.5|21
1651721940000|2022-05-05 03:39:00|92273.7|92223.7|92272.8|92222.8|92273.9|92223.9|92270.6|92220.6|29
1651721950000|2022-05-05 03:39:10|92272.9|92222.9|92272|92222|92274.3|92224.3|92270.3|92220.3|40
1651721960000|2022-05-05 03:39:20|92272.2|92222.2|92270.1|92220.1|92272.3|92222.3|92263.6|92213.6|55
1651721970000|2022-05-05 03:39:30|92268.8|92218.8|92270.1|92220.1|92271.5|92221.5|92265.1|92215.1|76
1651721980000|2022-05-05 03:39:40|92271.1|92221.1|92269.6|92219.6|92271.7|92221.7|92262.5|92212.5|69
1651721990000|2022-05-05 03:39:50|92270|92220|92267.8|92217.8|92271|92221|92265.2|92215.2|39
1651722000000|2022-05-05 03:40:00|92267.5|92217.5|92266.6|92216.6|92268.8|92218.8|92265.2|92215.2|54
1651722010000|2022-05-05 03:40:10|92266.4|92216.4|92265.1|92215.1|92268.3|92218.3|92264.4|92214.4|57
1651722020000|2022-05-05 03:40:20|92265|92215|92260.7|92210.7|92272.4|92222.4|92258.3|92208.3|58
1651722030000|2022-05-05 03:40:30|92260.5|92210.5|92260.4|92210.4|92269.2|92219.2|92258.1|92208.1|42
1651722040000|2022-05-05 03:40:40|92261.3|92211.3|92251.8|92201.8|92264.2|92214.2|92250.8|92200.8|60
1651722050000|2022-05-05 03:40:50|92251.4|92201.4|92242.3|92192.3|92252.4|92202.4|92240.8|92190.8|36
1651722060000|2022-05-05 03:41:00|92242.8|92192.8|92247.9|92197.9|92248.2|92198.2|92242.8|92192.8|35
1651722070000|2022-05-05 03:41:10|92247.6|92197.6|92250.3|92200.3|92250.7|92200.7|92244.2|92194.2|31
1651722080000|2022-05-05 03:41:20|92250.2|92200.2|92251.2|92201.2|92251.4|92201.4|92247.2|92197.2|39
1651722090000|2022-05-05 03:41:30|92251.1|92201.1|92249.2|92199.2|92251.3|92201.3|92247.1|92197.1|21
1651722100000|2022-05-05 03:41:40|92248.5|92198.5|92246.7|92196.7|92249.2|92199.2|92246.7|92196.7|13
1651722110000|2022-05-05 03:41:50|92247.2|92197.2|92249.2|92199.2|92249.2|92199.2|92247.2|92197.2|6
1651722120000|2022-05-05 03:42:00|92249.3|92199.3|92268.8|92218.8|92270.9|92220.9|92249.3|92199.3|40
1651722130000|2022-05-05 03:42:10|92269.2|92219.2|92288.5|92238.5|92292.1|92242.1|92267.8|92217.8|45
1651722140000|2022-05-05 03:42:20|92288.3|92238.3|92289.3|92239.3|92291.3|92241.3|92287.5|92237.5|36
1651722150000|2022-05-05 03:42:30|92289.2|92239.2|92298.4|92248.4|92298.4|92261.7|92286.3|92239.2|27
1651722160000|2022-05-05 03:42:40|92298.3|92248.3|92293.6|92243.6|92300.7|92250.7|92293.4|92243.4|20
1651722170000|2022-05-05 03:42:50|92293.7|92243.7|92295.6|92245.6|92295.6|92245.6|92293.4|92243.4|16
1651722180000|2022-05-05 03:43:00|92296|92246|92291.1|92241.1|92297.2|92247.2|92290.8|92240.8|25
1651722190000|2022-05-05 03:43:10|92291|92241|92291.1|92241.1|92291.3|92241.3|92290.5|92240.5|9
1651722200000|2022-05-05 03:43:20|92291.2|92241.2|92291.1|92241.1|92291.8|92241.8|92290.2|92240.2|16
1651722210000|2022-05-05 03:43:30|92291|92241|92284.4|92234.4|92291|92241|92283|92233|27
1651722220000|2022-05-05 03:43:40|92284.1|92234.1|92286.2|92236.2|92286.3|92236.3|92284.1|92234.1|10
1651722230000|2022-05-05 03:43:50|92286.1|92236.1|92292.4|92242.4|92292.7|92242.7|92286|92236|26
1651722240000|2022-05-05 03:44:00|92292.3|92242.3|92251.3|92201.3|92297.6|92247.6|92248.1|92198.1|26
1651722250000|2022-05-05 03:44:10|92248.6|92198.6|92252.9|92202.9|92253.3|92203.3|92240|92190|34
1651722260000|2022-05-05 03:44:20|92252|92202|92256.8|92206.8|92260.4|92210.4|92249.6|92199.6|51
1651722270000|2022-05-05 03:44:30|92257|92207|92260.5|92210.5|92260.9|92210.9|92254.9|92204.9|38
1651722280000|2022-05-05 03:44:40|92260.6|92210.6|92266.1|92216.1|92268.2|92218.2|92260.1|92210.1|41
1651722290000|2022-05-05 03:44:50|92266.3|92216.3|92270.5|92220.5|92270.5|92220.5|92262.4|92212.4|33
1651722300000|2022-05-05 03:45:00|92271.7|92221.7|92276.5|92226.5|92278.7|92228.7|92271.4|92221.4|50
1651722310000|2022-05-05 03:45:10|92276.4|92226.4|92277|92227|92278.1|92228.1|92274.2|92224.2|29
1651722320000|2022-05-05 03:45:20|92276.8|92226.8|92278.9|92228.9|92279.9|92229.9|92276.5|92226.5|32
1651722330000|2022-05-05 03:45:30|92278.5|92228.5|92288.7|92238.7|92289.8|92239.8|92278.5|92228.5|44
1651722340000|2022-05-05 03:45:40|92287.9|92237.9|92288.4|92238.4|92289.9|92239.9|92287.2|92237.2|44
1651722350000|2022-05-05 03:45:50|92288.2|92238.2|92280.2|92230.2|92288.2|92238.2|92280.1|92230.1|46
1651722360000|2022-05-05 03:46:00|92280.8|92230.8|92281.8|92231.8|92283.9|92233.9|92279.1|92229.1|58
1651722370000|2022-05-05 03:46:10|92282|92232|92287|92237|92288.3|92238.3|92281.4|92231.4|65
1651722380000|2022-05-05 03:46:20|92287.2|92237.2|92274.4|92224.4|92290.5|92240.5|92271.7|92221.7|61
1651722390000|2022-05-05 03:46:30|92275.4|92225.4|92282.4|92232.4|92284.8|92234.8|92273.9|92223.9|65
1651722400000|2022-05-05 03:46:40|92280.3|92230.3|92282.5|92232.5|92282.9|92232.9|92279.9|92229.9|61
1651722410000|2022-05-05 03:46:50|92282.4|92232.4|92288.4|92238.4|92288.4|92238.4|92281.9|92231.9|52
1651722420000|2022-05-05 03:47:00|92289.6|92239.6|92294|92244|92294|92244|92289.6|92239.6|22
1651722430000|2022-05-05 03:47:10|92293.7|92243.7|92298.3|92248.3|92298.4|92248.4|92290.2|92240.2|43
1651722440000|2022-05-05 03:47:20|92298.4|92248.4|92290.7|92240.7|92299.5|92249.5|92290.7|92240.7|33
1651722450000|2022-05-05 03:47:30|92291|92241|92301.7|92251.7|92303.5|92253.5|92290.8|92240.8|29
1651722460000|2022-05-05 03:47:40|92301.2|92251.2|92306.3|92256.3|92311.5|92261.5|92301.2|92251.2|38
1651722470000|2022-05-05 03:47:50|92306.1|92256.1|92305.2|92255.2|92308.2|92258.2|92300.6|92250.6|64
1651722480000|2022-05-05 03:48:00|92305.1|92255.1|92306.6|92256.6|92306.6|92256.6|92304.9|92254.9|29
1651722490000|2022-05-05 03:48:10|92306.3|92256.3|92306.7|92256.7|92306.7|92256.7|92305.9|92255.9|18
1651722500000|2022-05-05 03:48:20|92306.3|92256.3|92307.5|92257.5|92308.1|92258.1|92306.3|92256.3|33
1651722510000|2022-05-05 03:48:30|92307.9|92257.9|92310.4|92260.4|92311|92261|92307.1|92257.1|33
1651722520000|2022-05-05 03:48:40|92311|92261|92305.2|92255.2|92312.6|92262.6|92304.6|92254.6|33
1651722530000|2022-05-05 03:48:50|92305.1|92255.1|92300.6|92250.6|92306.3|92256.3|92298.5|92248.5|41
1651722540000|2022-05-05 03:49:00|92299.5|92249.5|92300|92250|92304.5|92254.5|92296.5|92246.5|42
1651722550000|2022-05-05 03:49:10|92299.8|92249.8|92302.1|92252.1|92302.4|92252.4|92299.5|92249.5|15
1651722560000|2022-05-05 03:49:20|92299.9|92249.9|92301|92251|92301.6|92251.6|92295.2|92245.2|32
1651722570000|2022-05-05 03:49:30|92301.2|92251.2|92301.4|92251.4|92301.5|92251.5|92299.1|92249.1|34
1651722580000|2022-05-05 03:49:40|92301.3|92251.3|92294|92244|92301.3|92251.3|92293.9|92243.9|16
1651722590000|2022-05-05 03:49:50|92293.9|92243.9|92291.5|92241.5|92296.2|92246.2|92288.3|92238.3|38
1651722600000|2022-05-05 03:50:00|92292.3|92242.3|92293.2|92243.2|92294.5|92244.5|92292.3|92242.3|30
1651722610000|2022-05-05 03:50:10|92293|92243|92300.2|92250.2|92300.7|92250.7|92288.5|92238.5|38
1651722620000|2022-05-05 03:50:20|92300|92250|92296|92246|92302.8|92252.8|92294.1|92244.1|38
1651722630000|2022-05-05 03:50:30|92296.1|92246.1|92291|92241|92296.5|92246.5|92286.9|92236.9|42
1651722640000|2022-05-05 03:50:40|92290.7|92240.7|92285.5|92235.5|92291.1|92241.1|92285.5|92235.5|27
1651722650000|2022-05-05 03:50:50|92285.6|92235.6|92285.5|92235.5|92286.1|92236.1|92280.6|92230.6|26
1651722660000|2022-05-05 03:51:00|92286.2|92236.2|92284|92234|92289.7|92239.7|92272.8|92222.8|56
1651722670000|2022-05-05 03:51:10|92283.3|92233.3|92278.1|92228.1|92285.4|92235.4|92273.9|92223.9|51
1651722680000|2022-05-05 03:51:20|92278.8|92228.8|92289.6|92239.6|92289.6|92239.6|92277.9|92227.9|58
1651722690000|2022-05-05 03:51:30|92290.5|92240.5|92293.5|92243.5|92293.5|92243.5|92289.5|92239.5|39
1651722700000|2022-05-05 03:51:40|92292.6|92242.6|92293.1|92243.1|92293.5|92243.5|92291.6|92241.6|25
1651722710000|2022-05-05 03:51:50|92292.7|92242.7|92292.1|92242.1|92292.9|92242.9|92291.2|92241.2|22
1651722720000|2022-05-05 03:52:00|92292.2|92242.2|92293.4|92243.4|92293.7|92243.7|92291.9|92241.9|16
1651722730000|2022-05-05 03:52:10|92290.8|92240.8|92293.8|92243.8|92294.1|92244.1|92288|92238|29
1651722740000|2022-05-05 03:52:20|92297.8|92247.8|92286.8|92236.8|92297.8|92247.8|92286.8|92236.8|36
1651722750000|2022-05-05 03:52:30|92286.9|92236.9|92286.3|92236.3|92290.9|92240.9|92285.7|92235.7|37
1651722760000|2022-05-05 03:52:40|92286.6|92236.6|92292|92242|92292|92242|92285.7|92235.7|34
1651722770000|2022-05-05 03:52:50|92292.3|92242.3|92293.9|92243.9|92294|92244|92292.1|92242.1|23
1651722780000|2022-05-05 03:53:00|92293.7|92243.7|92296.2|92246.2|92296.5|92246.5|92293.4|92243.4|21
1651722790000|2022-05-05 03:53:10|92295.6|92245.6|92290|92240|92296.9|92246.9|92284.4|92234.4|35
1651722800000|2022-05-05 03:53:20|92290.5|92240.5|92292.7|92242.7|92292.7|92242.7|92287.5|92237.5|31
1651722810000|2022-05-05 03:53:30|92291.6|92241.6|92293.7|92243.7|92294.5|92244.5|92289.4|92239.4|35
1651722820000|2022-05-05 03:53:40|92294.8|92244.8|92284.3|92234.3|92296.3|92246.3|92284.3|92234.3|55
1651722830000|2022-05-05 03:53:50|92285.5|92235.5|92285.2|92235.2|92286|92236|92283.4|92233.4|33
1651722840000|2022-05-05 03:54:00|92285.3|92235.3|92283.4|92233.4|92285.5|92235.5|92280|92230|35
1651722850000|2022-05-05 03:54:10|92283.5|92233.5|92291.1|92241.1|92291.7|92241.7|92283.5|92233.5|36
1651722860000|2022-05-05 03:54:20|92290.3|92240.3|92284.7|92234.7|92292.1|92242.1|92284.7|92234.7|25
1651722870000|2022-05-05 03:54:30|92284.9|92234.9|92301.2|92251.2|92301.2|92251.2|92283|92233|38
1651722880000|2022-05-05 03:54:40|92301.8|92251.8|92317.4|92267.4|92323.1|92273.1|92301|92251|51
1651722890000|2022-05-05 03:54:50|92316.5|92266.5|92318.5|92268.5|92321.6|92271.6|92314|92264|41
1651722900000|2022-05-05 03:55:00|92318.6|92268.6|92311.1|92261.1|92318.6|92268.6|92309.3|92259.3|45
1651722910000|2022-05-05 03:55:10|92310.9|92260.9|92308.1|92258.1|92312.3|92262.3|92306.2|92256.2|24
1651722920000|2022-05-05 03:55:20|92307.6|92257.6|92317.4|92267.4|92320.3|92270.3|92307.6|92257.6|47
1651722930000|2022-05-05 03:55:30|92317.3|92267.3|92319.7|92269.7|92321|92271|92316.8|92266.8|23
1651722940000|2022-05-05 03:55:40|92319|92269|92326.3|92276.3|92327.8|92277.8|92316.8|92266.8|40
1651722950000|2022-05-05 03:55:50|92326.6|92276.6|92329.7|92279.7|92329.7|92279.7|92324.8|92274.8|31
1651722960000|2022-05-05 03:56:00|92329.8|92279.8|92182.3|92132.3|92330.6|92280.6|92182.3|92132.3|42
1651722970000|2022-05-05 03:56:10|92232.5|92070.7|92193.3|92143.3|92238|92144.5|92172.7|92059.7|54
1651722980000|2022-05-05 03:56:20|92193.4|92143.4|92182.4|92132.4|92193.4|92143.4|92170.4|92120.4|46
1651722990000|2022-05-05 03:56:30|92182.2|92132.2|92182.7|92132.7|92183.7|92133.7|92178.5|92128.5|27
1651723000000|2022-05-05 03:56:40|92182.9|92132.9|92182.1|92132.1|92230|92133.1|92182.1|92081.7|29
1651723010000|2022-05-05 03:56:50|92181.8|92131.8|92223.4|92090.2|92225.7|92133.3|92181.7|92088.7|35
1651723020000|2022-05-05 03:57:00|92223.3|92090.3|92230|92100.6|92230|92139|92181.1|92090.3|39
1651723030000|2022-05-05 03:57:10|92232.4|92102.2|92189.6|92139.6|92233.7|92145.4|92181.6|92098.4|59
1651723040000|2022-05-05 03:57:20|92189.2|92139.2|92190.5|92140.5|92191.2|92141.2|92188.5|92138.5|28
1651723050000|2022-05-05 03:57:30|92191.1|92141.1|92182.3|92132.3|92192|92142|92182.3|92132.3|35
1651723060000|2022-05-05 03:57:40|92181.6|92131.6|92183.7|92133.7|92183.7|92133.7|92179.6|92129.6|16
1651723070000|2022-05-05 03:57:50|92182.5|92132.5|92178.8|92128.8|92186.2|92136.2|92176.3|92126.3|41
1651723080000|2022-05-05 03:58:00|92179|92129|92178.5|92128.5|92185|92135|92177.6|92127.6|29
1651723090000|2022-05-05 03:58:10|92178.6|92128.6|92176.8|92126.8|92179.1|92129.1|92176.2|92126.2|26
1651723100000|2022-05-05 03:58:20|92176.6|92126.6|92176.3|92126.3|92178.2|92128.2|92175.5|92125.5|27
1651723110000|2022-05-05 03:58:30|92176|92126|92184.4|92134.4|92186.5|92136.5|92175.6|92125.6|34
1651723120000|2022-05-05 03:58:40|92184.1|92134.1|92187.4|92137.4|92226|92140.4|92184.1|92099.2|27
1651723130000|2022-05-05 03:58:50|92188|92138|92186.2|92136.2|92188|92138|92185.8|92135.8|21
1651723140000|2022-05-05 03:59:00|92185.7|92135.7|92176.4|92126.4|92187.3|92137.3|92175.6|92125.6|29
1651723150000|2022-05-05 03:59:10|92176.8|92126.8|92179.1|92129.1|92182.9|92132.9|92176.8|92126.8|21
1651723160000|2022-05-05 03:59:20|92178.2|92128.2|92170.2|92120.2|92179.3|92129.3|92168.5|92118.5|40
1651723170000|2022-05-05 03:59:30|92169.6|92119.6|92170.4|92120.4|92174.2|92124.2|92169.4|92119.4|40
1651723180000|2022-05-05 03:59:40|92171|92121|92191.6|92141.6|92198.7|92148.7|92170.8|92120.8|47
1651723190000|2022-05-05 03:59:50|92191.3|92141.3|92191.6|92141.6|92193.8|92143.8|92188.6|92138.6|36
1651723200000|2022-05-05 04:00:00|92191.5|92141.5|92192.5|92142.5|92193.3|92143.3|92189.6|92139.6|30
1651723210000|2022-05-05 04:00:10|92196.3|92146.3|92178.3|92128.3|92196.3|92146.3|92174.1|92124.1|40
1651723220000|2022-05-05 04:00:20|92177.7|92127.7|92159.3|92109.3|92177.7|92127.7|92157.5|92107.5|53
1651723230000|2022-05-05 04:00:30|92159.4|92109.4|92165.6|92115.6|92166|92116|92158.1|92108.1|49
1651723240000|2022-05-05 04:00:40|92164.8|92114.8|92171.8|92121.8|92172|92122|92164.8|92114.8|29
1651723250000|2022-05-05 04:00:50|92171.1|92121.1|92168.2|92118.2|92172.9|92122.9|92168|92118|28
1651723260000|2022-05-05 04:01:00|92167.7|92117.7|92158.5|92108.5|92168.4|92118.4|92156.3|92106.3|31
1651723270000|2022-05-05 04:01:10|92160.2|92110.2|92160.9|92110.9|92162.1|92112.1|92158.2|92108.2|29
1651723280000|2022-05-05 04:01:20|92160.3|92110.3|92161.5|92111.5|92162.8|92112.8|92159.6|92109.6|15
1651723290000|2022-05-05 04:01:30|92161.7|92111.7|92161.3|92111.3|92163.2|92113.2|92161.3|92111.3|11
1651723300000|2022-05-05 04:01:40|92161.1|92111.1|92162.9|92112.9|92163.9|92113.9|92161.1|92111.1|15
1651723310000|2022-05-05 04:01:50|92163.8|92113.8|92167.7|92117.7|92167.7|92117.7|92145|92095|40
1651723320000|2022-05-05 04:02:00|92167.9|92117.9|92166|92116|92170.6|92120.6|92165|92115|38
1651723330000|2022-05-05 04:02:10|92165.9|92115.9|92174.4|92124.4|92174.8|92124.8|92155.9|92105.9|33
1651723340000|2022-05-05 04:02:20|92174.1|92124.1|92176.6|92126.6|92178.2|92128.2|92173.4|92123.4|44
1651723350000|2022-05-05 04:02:30|92175|92125|92178.4|92128.4|92178.4|92128.4|92170.8|92120.8|42
1651723360000|2022-05-05 04:02:40|92177.6|92127.6|92171.7|92121.7|92177.9|92127.9|92171.7|92121.7|36
1651723370000|2022-05-05 04:02:50|92171.9|92121.9|92169.8|92119.8|92177.2|92127.2|92166.3|92116.3|53
1651723380000|2022-05-05 04:03:00|92170|92120|92173.6|92123.6|92174|92124|92170|92120|18
1651723390000|2022-05-05 04:03:10|92171.8|92121.8|92159.9|92109.9|92171.8|92121.8|92156.8|92106.8|45
1651723400000|2022-05-05 04:03:20|92160.6|92110.6|92157.2|92107.2|92160.8|92110.8|92155.4|92105.4|32
1651723410000|2022-05-05 04:03:30|92157.3|92107.3|92155.5|92105.5|92157.4|92107.4|92152.3|92102.3|40
1651723420000|2022-05-05 04:03:40|92155.8|92105.8|92133.7|92083.7|92156.2|92106.2|92130.9|92080.9|45
1651723430000|2022-05-05 04:03:50|92132.9|92082.9|92155.7|92105.7|92158.5|92108.5|92130.2|92080.2|63
1651723440000|2022-05-05 04:04:00|92157.7|92107.7|92169.6|92119.6|92170.3|92120.3|92155.7|92105.7|51
1651723450000|2022-05-05 04:04:10|92169.8|92119.8|92178.3|92128.3|92178.3|92128.3|92168.7|92118.7|25
1651723460000|2022-05-05 04:04:20|92177.9|92127.9|92177.1|92127.1|92178.2|92128.2|92174.3|92124.3|41
1651723470000|2022-05-05 04:04:30|92179|92129|92179.5|92129.5|92180|92130|92177.6|92127.6|45
1651723480000|2022-05-05 04:04:40|92179.3|92129.3|92176.9|92126.9|92182.1|92132.1|92176.9|92126.9|46
1651723490000|2022-05-05 04:04:50|92177.6|92127.6|92180.9|92130.9|92181.7|92131.7|92168.7|92118.7|64
1651723500000|2022-05-05 04:05:00|92181.4|92131.4|92174.7|92124.7|92182.4|92132.4|92171.1|92121.1|60
1651723510000|2022-05-05 04:05:10|92176.7|92126.7|92174.2|92124.2|92178.8|92128.8|92172.5|92122.5|44
1651723520000|2022-05-05 04:05:20|92174.6|92124.6|92143.6|92093.6|92175|92125|92139.8|92089.8|44
1651723530000|2022-05-05 04:05:30|92145.1|92095.1|92163.5|92113.5|92178|92128|92143.2|92093.2|57
1651723540000|2022-05-05 04:05:40|92163.2|92113.2|92162.1|92112.1|92163.2|92113.2|92162|92112|24
1651723550000|2022-05-05 04:05:50|92161.8|92111.8|92163.2|92113.2|92163.2|92113.2|92161.7|92111.7|6
1651723560000|2022-05-05 04:06:00|92163.3|92113.3|92157.2|92107.2|92163.3|92113.3|92155.3|92105.3|40
1651723570000|2022-05-05 04:06:10|92157.4|92107.4|92160.9|92110.9|92162.1|92112.1|92155.1|92105.1|36
1651723580000|2022-05-05 04:06:20|92161|92111|92159.8|92109.8|92162.9|92112.9|92157.1|92107.1|40
1651723590000|2022-05-05 04:06:30|92160|92110|92167.9|92117.9|92171.6|92121.6|92158.3|92108.3|41
1651723600000|2022-05-05 04:06:40|92168|92118|92168.9|92118.9|92171.5|92121.5|92163.2|92113.2|59
1651723610000|2022-05-05 04:06:50|92169.5|92119.5|92173.4|92123.4|92174.5|92124.5|92163.7|92113.7|49
1651723620000|2022-05-05 04:07:00|92173.7|92123.7|92171.2|92121.2|92173.7|92123.7|92166.5|92116.5|37
1651723630000|2022-05-05 04:07:10|92170.5|92120.5|92175.2|92125.2|92175.2|92125.2|92166.6|92116.6|36
1651723640000|2022-05-05 04:07:20|92175.1|92125.1|92179.4|92129.4|92180.3|92130.3|92173.6|92123.6|43
1651723650000|2022-05-05 04:07:30|92179.2|92129.2|92183.6|92133.6|92183.9|92133.9|92179.2|92129.2|41
1651723660000|2022-05-05 04:07:40|92183.8|92133.8|92181.8|92131.8|92185.1|92135.1|92181.4|92131.4|33
1651723670000|2022-05-05 04:07:50|92181.4|92131.4|92170.9|92120.9|92184.6|92134.6|92168.3|92118.3|31
1651723680000|2022-05-05 04:08:00|92168.1|92118.1|92174.5|92124.5|92175.5|92125.5|92168.1|92118.1|22
1651723690000|2022-05-05 04:08:10|92173.9|92123.9|92170.1|92120.1|92175.2|92125.2|92170.1|92120.1|28
1651723700000|2022-05-05 04:08:20|92170.5|92120.5|92169.7|92119.7|92171.4|92121.4|92169.6|92119.6|34
1651723710000|2022-05-05 04:08:30|92170.2|92120.2|92162|92112|92170.2|92120.2|92160.6|92110.6|55
1651723720000|2022-05-05 04:08:40|92164.6|92114.6|92168.1|92118.1|92172.1|92122.1|92164.1|92114.1|36
1651723730000|2022-05-05 04:08:50|92168.6|92118.6|92146.5|92096.5|92173.2|92123.2|92145.2|92095.2|54
1651723740000|2022-05-05 04:09:00|92146.4|92096.4|92145.2|92095.2|92150.2|92100.2|92144.5|92094.5|38
1651723750000|2022-05-05 04:09:10|92145.3|92095.3|92143.1|92093.1|92145.8|92095.8|92141.2|92091.2|38
1651723760000|2022-05-05 04:09:20|92144.7|92094.7|92143.7|92093.7|92145.1|92095.1|92143.5|92093.5|12
1651723770000|2022-05-05 04:09:30|92143.9|92093.9|92143|92093|92144.2|92094.2|92142.4|92092.4|34
1651723780000|2022-05-05 04:09:40|92142.9|92092.9|92143.1|92093.1|92151.6|92101.6|92139.3|92089.3|51
1651723790000|2022-05-05 04:09:50|92142.6|92092.6|92143.5|92093.5|92145.3|92095.3|92141.8|92091.8|26
1651723800000|2022-05-05 04:10:00|92143.3|92093.3|92136.3|92086.3|92143.3|92093.3|92133.5|92083.5|42
1651723810000|2022-05-05 04:10:10|92136.9|92086.9|92145.8|92095.8|92148.3|92098.3|92136.4|92086.4|44
1651723820000|2022-05-05 04:10:20|92146.1|92096.1|92145.4|92095.4|92151.4|92101.4|92141.1|92091.1|61
1651723830000|2022-05-05 04:10:30|92146|92096|92135.8|92085.8|92148.1|92098.1|92131.5|92081.5|60
1651723840000|2022-05-05 04:10:40|92135.1|92085.1|92134.1|92084.1|92137.3|92087.3|92132.8|92082.8|46
1651723850000|2022-05-05 04:10:50|92133.8|92083.8|92136|92086|92140.6|92090.6|92130|92080|42
1651723860000|2022-05-05 04:11:00|92135.4|92085.4|92135.3|92085.3|92138.7|92088.7|92126.7|92076.7|48
1651723870000|2022-05-05 04:11:10|92134.9|92084.9|92131.3|92081.3|92137.2|92087.2|92129.3|92079.3|42
1651723880000|2022-05-05 04:11:20|92131.1|92081.1|92130.8|92080.8|92136.9|92086.9|92129.4|92079.4|34
1651723890000|2022-05-05 04:11:30|92130.6|92080.6|92131.5|92081.5|92139.1|92089.1|92127.8|92077.8|53
1651723900000|2022-05-05 04:11:40|92131.7|92081.7|92136.2|92086.2|92137.7|92087.7|92131.7|92081.7|48
1651723910000|2022-05-05 04:11:50|92135.3|92085.3|92125.7|92075.7|92136.5|92086.5|92123.6|92073.6|60
1651723920000|2022-05-05 04:12:00|92126.7|92076.7|92131.4|92081.4|92133.5|92083.5|92124.8|92074.8|48
1651723930000|2022-05-05 04:12:10|92131.9|92081.9|92133.5|92083.5|92134.9|92084.9|92131.5|92081.5|33
1651723940000|2022-05-05 04:12:20|92133.7|92083.7|92146.3|92096.3|92152.4|92102.4|92128.3|92078.3|59
1651723950000|2022-05-05 04:12:30|92147.5|92097.5|92145.6|92095.6|92151.6|92101.6|92144.1|92094.1|60
1651723960000|2022-05-05 04:12:40|92151.3|92101.3|92129.5|92079.5|92158.7|92108.7|92126.1|92076.1|63
1651723970000|2022-05-05 04:12:50|92131.4|92081.4|92131.1|92081.1|92135.4|92085.4|92122.1|92072.1|69
1651723980000|2022-05-05 04:13:00|92131.2|92081.2|92135|92085|92136.6|92086.6|92127.9|92077.9|53
1651723990000|2022-05-05 04:13:10|92135.3|92085.3|92132.4|92082.4|92135.7|92085.7|92123.8|92073.8|54
1651724000000|2022-05-05 04:13:20|92135.5|92085.5|92136.9|92086.9|92139.5|92089.5|92133.4|92083.4|27
1651724010000|2022-05-05 04:13:30|92138.9|92088.9|92137.8|92087.8|92139|92089|92136.8|92086.8|13
1651724020000|2022-05-05 04:13:40|92138.4|92088.4|92135.2|92085.2|92139|92089|92135.2|92085.2|14
1651724030000|2022-05-05 04:13:50|92137.1|92087.1|92120.5|92070.5|92139.7|92089.7|92116.8|92066.8|32
1651724040000|2022-05-05 04:14:00|92121.9|92071.9|92124|92074|92124.3|92074.3|92119.5|92069.5|33
1651724050000|2022-05-05 04:14:10|92127|92077|92123.8|92073.8|92127|92077|92122.6|92072.6|16
1651724060000|2022-05-05 04:14:20|92123.7|92073.7|92139.4|92089.4|92139.4|92089.4|92122.8|92072.8|41
1651724070000|2022-05-05 04:14:30|92138.6|92088.6|92138.5|92088.5|92142.3|92092.3|92124.8|92074.8|41
1651724080000|2022-05-05 04:14:40|92139|92089|92134.8|92084.8|92140.6|92090.6|92128.8|92078.8|47
1651724090000|2022-05-05 04:14:50|92140|92090|92121.2|92071.2|92140|92090|92112.4|92062.4|56
1651724100000|2022-05-05 04:15:00|92120.9|92070.9|92122.8|92072.8|92124|92074|92120.4|92070.4|35
1651724110000|2022-05-05 04:15:10|92123.4|92073.4|92116.6|92066.6|92123.4|92073.4|92109.7|92059.7|55
1651724120000|2022-05-05 04:15:20|92117|92067|92105.3|92055.3|92117|92067|92101.1|92051.1|61
1651724130000|2022-05-05 04:15:30|92103.7|92053.7|92097.2|92047.2|92104.1|92054.1|92097.2|92047.2|60
1651724140000|2022-05-05 04:15:40|92100.3|92050.3|92103.1|92053.1|92103.9|92053.9|92097.4|92047.4|56
1651724150000|2022-05-05 04:15:50|92102.4|92052.4|92108.8|92058.8|92111.3|92061.3|92102|92052|45
1651724160000|2022-05-05 04:16:00|92108.5|92058.5|92105.2|92055.2|92109.8|92059.8|92104.9|92054.9|17
1651724170000|2022-05-05 04:16:10|92105.4|92055.4|92106.1|92056.1|92110.5|92060.5|92103.1|92053.1|23
1651724180000|2022-05-05 04:16:20|92106.7|92056.7|92104.4|92054.4|92106.9|92056.9|92099.4|92049.4|30
1651724190000|2022-05-05 04:16:30|92104.1|92054.1|92104.5|92054.5|92105.8|92055.8|92101.6|92051.6|21
1651724200000|2022-05-05 04:16:40|92104.6|92054.6|92109.1|92059.1|92109.1|92059.1|92092.8|92042.8|47
1651724210000|2022-05-05 04:16:50|92110.4|92060.4|92105.3|92055.3|92110.7|92060.7|92105.2|92055.2|49
1651724220000|2022-05-05 04:17:00|92105.5|92055.5|92107.9|92057.9|92110.4|92060.4|92105.5|92055.5|35
1651724230000|2022-05-05 04:17:10|92108.3|92058.3|92106.3|92056.3|92114.5|92064.5|92104.5|92054.5|49
1651724240000|2022-05-05 04:17:20|92105.9|92055.9|92116|92066|92117|92067|92105.9|92055.9|55
1651724250000|2022-05-05 04:17:30|92116.6|92066.6|92129.6|92079.6|92135.9|92085.9|92116.6|92066.6|71
1651724260000|2022-05-05 04:17:40|92129.4|92079.4|92130.5|92080.5|92132.6|92082.6|92118.7|92068.7|69
1651724270000|2022-05-05 04:17:50|92128.5|92078.5|92123.5|92073.5|92128.9|92078.9|92120|92070|56
1651724280000|2022-05-05 04:18:00|92125.1|92075.1|92133.7|92083.7|92136.5|92086.5|92119.2|92069.2|73
1651724290000|2022-05-05 04:18:10|92135.3|92085.3|92135.8|92085.8|92137.1|92087.1|92124.9|92074.9|68
1651724300000|2022-05-05 04:18:20|92136.2|92086.2|92135.3|92085.3|92136.3|92086.3|92133.7|92083.7|38
1651724310000|2022-05-05 04:18:30|92135.7|92085.7|92136.8|92086.8|92138.1|92088.1|92131.4|92081.4|59
1651724320000|2022-05-05 04:18:40|92137.2|92087.2|92135.6|92085.6|92139.5|92089.5|92134.7|92084.7|43
1651724330000|2022-05-05 04:18:50|92136.3|92086.3|92135.2|92085.2|92136.8|92086.8|92134.9|92084.9|21
1651724340000|2022-05-05 04:19:00|92135.3|92085.3|92136.7|92086.7|92139.2|92089.2|92135.3|92085.3|28
1651724350000|2022-05-05 04:19:10|92136.5|92086.5|92147.5|92097.5|92150.7|92100.7|92120.3|92070.3|64
1651724360000|2022-05-05 04:19:20|92147.1|92097.1|92143.8|92093.8|92147.1|92097.1|92134.5|92084.5|69
1651724370000|2022-05-05 04:19:30|92142.1|92092.1|92143.4|92093.4|92146.8|92096.8|92137.7|92087.7|51
1651724380000|2022-05-05 04:19:40|92142.4|92092.4|92138.5|92088.5|92145.5|92095.5|92138.2|92088.2|31
1651724390000|2022-05-05 04:19:50|92137.7|92087.7|92141.5|92091.5|92141.8|92091.8|92137.3|92087.3|34
1651724400000|2022-05-05 04:20:00|92141.4|92091.4|92141.1|92091.1|92146.8|92096.8|92136.2|92086.2|42
1651724410000|2022-05-05 04:20:10|92139.6|92089.6|92138.5|92088.5|92140.9|92090.9|92136.9|92086.9|47
1651724420000|2022-05-05 04:20:20|92138.3|92088.3|92138.7|92088.7|92143.7|92093.7|92136|92086|64
1651724430000|2022-05-05 04:20:30|92138.1|92088.1|92139.4|92089.4|92141.4|92091.4|92135.4|92085.4|67
1651724440000|2022-05-05 04:20:40|92139.3|92089.3|92137.9|92087.9|92141.1|92091.1|92132.1|92082.1|74
1651724450000|2022-05-05 04:20:50|92137.2|92087.2|92133.5|92083.5|92138.4|92088.4|92130|92080|67
1651724460000|2022-05-05 04:21:00|92134.6|92084.6|92134.9|92084.9|92138.5|92088.5|92124.3|92074.3|72
1651724470000|2022-05-05 04:21:10|92133.3|92083.3|92132.8|92082.8|92136.3|92086.3|92127.6|92077.6|41
1651724480000|2022-05-05 04:21:20|92131.9|92081.9|92133.8|92083.8|92136.1|92086.1|92131.8|92081.8|33
1651724490000|2022-05-05 04:21:30|92134.3|92084.3|92134.2|92084.2|92135.1|92085.1|92121.7|92071.7|50
1651724500000|2022-05-05 04:21:40|92132.7|92082.7|92133.2|92083.2|92134.4|92084.4|92131.2|92081.2|46
1651724510000|2022-05-05 04:21:50|92133.4|92083.4|92136.9|92086.9|92136.9|92086.9|92120.8|92070.8|69
1651724520000|2022-05-05 04:22:00|92136.8|92086.8|92134.8|92084.8|92136.9|92086.9|92134.8|92084.8|38
1651724530000|2022-05-05 04:22:10|92134.9|92084.9|92131.6|92081.6|92134.9|92084.9|92130.4|92080.4|50
1651724540000|2022-05-05 04:22:20|92132|92082|92128.2|92078.2|92134.4|92084.4|92123.7|92073.7|57
1651724550000|2022-05-05 04:22:30|92132.5|92082.5|92130.9|92080.9|92132.5|92082.5|92122.2|92072.2|62
1651724560000|2022-05-05 04:22:40|92130.6|92080.6|92130.6|92080.6|92133.1|92083.1|92126.6|92076.6|52
1651724570000|2022-05-05 04:22:50|92130.7|92080.7|92128.1|92078.1|92134.3|92084.3|92120.7|92070.7|47
1651724580000|2022-05-05 04:23:00|92128|92078|92132.2|92082.2|92137|92087|92128|92078|49
1651724590000|2022-05-05 04:23:10|92132.5|92082.5|92130.2|92080.2|92135.3|92085.3|92126.1|92076.1|41
1651724600000|2022-05-05 04:23:20|92131.2|92081.2|92130.9|92080.9|92135.3|92085.3|92130.3|92080.3|44
1651724610000|2022-05-05 04:23:30|92132.3|92082.3|92130.2|92080.2|92132.7|92082.7|92129.5|92079.5|31
1651724620000|2022-05-05 04:23:40|92133.9|92083.9|92136.8|92086.8|92139|92089|92133.9|92083.9|40
1651724630000|2022-05-05 04:23:50|92136.6|92086.6|92129.8|92079.8|92136.6|92086.6|92118.1|92068.1|59
1651724640000|2022-05-05 04:24:00|92129.3|92079.3|92135.8|92085.8|92135.8|92085.8|92127.1|92077.1|41
1651724650000|2022-05-05 04:24:10|92135.6|92085.6|92135.7|92085.7|92136.3|92086.3|92127.2|92077.2|57
1651724660000|2022-05-05 04:24:20|92135.6|92085.6|92139.3|92089.3|92140.8|92090.8|92134.4|92084.4|52
1651724670000|2022-05-05 04:24:30|92139.2|92089.2|92138.2|92088.2|92140|92090|92136.7|92086.7|34
1651724680000|2022-05-05 04:24:40|92137.9|92087.9|92135.4|92085.4|92140|92090|92134.8|92084.8|52
1651724690000|2022-05-05 04:24:50|92135.9|92085.9|92139|92089|92139|92089|92135.5|92085.5|48
1651724700000|2022-05-05 04:25:00|92138.9|92088.9|92138.1|92088.1|92139.1|92089.1|92137.8|92087.8|23
1651724710000|2022-05-05 04:25:10|92137.6|92087.6|92142.6|92092.6|92142.6|92092.6|92137.1|92087.1|29
1651724720000|2022-05-05 04:25:20|92142.5|92092.5|92139.1|92089.1|92144.2|92094.2|92139.1|92089.1|44
1651724730000|2022-05-05 04:25:30|92142.7|92092.7|92134.5|92084.5|92142.7|92092.7|92131.4|92081.4|68
1651724740000|2022-05-05 04:25:40|92136|92086|92144.1|92094.1|92151.4|92101.4|92129.2|92079.2|75
1651724750000|2022-05-05 04:25:50|92143.7|92093.7|92155.7|92105.7|92155.7|92105.7|92139.6|92089.6|63
1651724760000|2022-05-05 04:26:00|92158.9|92108.9|92149.2|92099.2|92158.9|92108.9|92147.8|92097.8|70
1651724770000|2022-05-05 04:26:10|92149.1|92099.1|92148|92098|92152.5|92102.5|92148|92098|59
1651724780000|2022-05-05 04:26:20|92148.6|92098.6|92150.7|92100.7|92155.3|92105.3|92147.5|92097.5|68
1651724790000|2022-05-05 04:26:30|92153.6|92103.6|92151.4|92101.4|92153.6|92103.6|92147.1|92097.1|66
1651724800000|2022-05-05 04:26:40|92151.1|92101.1|92149|92099|92151.6|92101.6|92144.6|92094.6|61
1651724810000|2022-05-05 04:26:50|92152.7|92102.7|92154.6|92104.6|92156.1|92106.1|92150.6|92100.6|61
1651724820000|2022-05-05 04:27:00|92152.4|92102.4|92153.5|92103.5|92156.8|92106.8|92151.8|92101.8|62
1651724830000|2022-05-05 04:27:10|92152.5|92102.5|92151.6|92101.6|92153.7|92103.7|92149.4|92099.4|55
1651724840000|2022-05-05 04:27:20|92152.6|92102.6|92157.1|92107.1|92157.5|92107.5|92151.8|92101.8|54
1651724850000|2022-05-05 04:27:30|92156.3|92106.3|92155.7|92105.7|92157.2|92107.2|92152.7|92102.7|41
1651724860000|2022-05-05 04:27:40|92155.4|92105.4|92164.6|92114.6|92164.6|92114.6|92150.3|92100.3|54
1651724870000|2022-05-05 04:27:50|92162.9|92112.9|92159.5|92109.5|92163.5|92113.5|92154.8|92104.8|45
1651724880000|2022-05-05 04:28:00|92159.2|92109.2|92158.1|92108.1|92160.9|92110.9|92158|92108|42
1651724890000|2022-05-05 04:28:10|92157.8|92107.8|92157.2|92107.2|92161.3|92111.3|92156.8|92106.8|39
1651724900000|2022-05-05 04:28:20|92158.6|92108.6|92158|92108|92162.4|92112.4|92156.6|92106.6|33
1651724910000|2022-05-05 04:28:30|92158.4|92108.4|92166.9|92116.9|92170.7|92120.7|92157.7|92107.7|58
1651724920000|2022-05-05 04:28:40|92172.5|92122.5|92170.7|92120.7|92176.5|92126.5|92168.3|92118.3|64
1651724930000|2022-05-05 04:28:50|92170.9|92120.9|92170.5|92120.5|92172.8|92122.8|92166.8|92116.8|35
1651724940000|2022-05-05 04:29:00|92169.3|92119.3|92169.5|92119.5|92173.1|92123.1|92168|92118|47
1651724950000|2022-05-05 04:29:10|92168.9|92118.9|92172.7|92122.7|92173.8|92123.8|92167.8|92117.8|60
1651724960000|2022-05-05 04:29:20|92171.5|92121.5|92174|92124|92175.8|92125.8|92171.2|92121.2|56
1651724970000|2022-05-05 04:29:30|92174.3|92124.3|92175.5|92125.5|92175.9|92125.9|92167.9|92117.9|59
1651724980000|2022-05-05 04:29:40|92173.1|92123.1|92174.4|92124.4|92177.6|92127.6|92168.4|92118.4|62
1651724990000|2022-05-05 04:29:50|92174.5|92124.5|92169.4|92119.4|92175.8|92125.8|92157.7|92107.7|61
1651725000000|2022-05-05 04:30:00|92170.5|92120.5|92169.7|92119.7|92174.9|92124.9|92168|92118|68
1651725010000|2022-05-05 04:30:10|92169.6|92119.6|92170.7|92120.7|92174.8|92124.8|92167|92117|65
1651725020000|2022-05-05 04:30:20|92171.1|92121.1|92168.2|92118.2|92173.5|92123.5|92166.6|92116.6|46
1651725030000|2022-05-05 04:30:30|92167.4|92117.4|92163.5|92113.5|92169.4|92119.4|92161.6|92111.6|72
1651725040000|2022-05-05 04:30:40|92163.4|92113.4|92167.7|92117.7|92170|92120|92161.8|92111.8|40
1651725050000|2022-05-05 04:30:50|92169.6|92119.6|92167|92117|92169.6|92119.6|92166.4|92116.4|19
1651725060000|2022-05-05 04:31:00|92167.3|92117.3|92167.9|92117.9|92171|92121|92162.4|92112.4|56
1651725070000|2022-05-05 04:31:10|92166.9|92116.9|92168.3|92118.3|92170.5|92120.5|92166.5|92116.5|41
1651725080000|2022-05-05 04:31:20|92169.3|92119.3|92164|92114|92169.3|92119.3|92159.6|92109.6|46
1651725090000|2022-05-05 04:31:30|92164.4|92114.4|92165.7|92115.7|92169|92119|92163.3|92113.3|48
1651725100000|2022-05-05 04:31:40|92165.3|92115.3|92168.8|92118.8|92174.1|92124.1|92165.3|92115.3|63
1651725110000|2022-05-05 04:31:50|92168.7|92118.7|92170.1|92120.1|92172.5|92122.5|92162.3|92112.3|52
1651725120000|2022-05-05 04:32:00|92169.1|92119.1|92162.8|92112.8|92169.2|92119.2|92162.8|92112.8|56
1651725130000|2022-05-05 04:32:10|92162.6|92112.6|92164.4|92114.4|92167|92117|92161.2|92111.2|62
1651725140000|2022-05-05 04:32:20|92164.5|92114.5|92165.9|92115.9|92166.4|92116.4|92163.3|92113.3|52
1651725150000|2022-05-05 04:32:30|92168.4|92118.4|92163.4|92113.4|92168.4|92118.4|92162.2|92112.2|41
1651725160000|2022-05-05 04:32:40|92163.6|92113.6|92165|92115|92167.2|92117.2|92163.5|92113.5|30
1651725170000|2022-05-05 04:32:50|92162.5|92112.5|92166.7|92116.7|92169.6|92119.6|92161.3|92111.3|60
1651725180000|2022-05-05 04:33:00|92166.9|92116.9|92170.4|92120.4|92172.3|92122.3|92166.9|92116.9|50
1651725190000|2022-05-05 04:33:10|92170.3|92120.3|92167.6|92117.6|92172.7|92122.7|92167.6|92117.6|46
1651725200000|2022-05-05 04:33:20|92165.5|92115.5|92165.7|92115.7|92171.5|92121.5|92165.4|92115.4|64
1651725210000|2022-05-05 04:33:30|92165.4|92115.4|92168.1|92118.1|92170.2|92120.2|92163.6|92113.6|48
1651725220000|2022-05-05 04:33:40|92168.6|92118.6|92163.3|92113.3|92169.8|92119.8|92161.4|92111.4|55
1651725230000|2022-05-05 04:33:50|92163.1|92113.1|92166.2|92116.2|92170.3|92120.3|92162.5|92112.5|36
1651725240000|2022-05-05 04:34:00|92166.5|92116.5|92167|92117|92170.6|92120.6|92165.3|92115.3|47
1651725250000|2022-05-05 04:34:10|92166.9|92116.9|92165.4|92115.4|92167|92117|92161|92111|32
1651725260000|2022-05-05 04:34:20|92165.9|92115.9|92166.2|92116.2|92167.3|92117.3|92162.3|92112.3|54
1651725270000|2022-05-05 04:34:30|92165|92115|92166.8|92116.8|92167.4|92117.4|92162.3|92112.3|32
1651725280000|2022-05-05 04:34:40|92166.4|92116.4|92162|92112|92167|92117|92162|92112|37
1651725290000|2022-05-05 04:34:50|92161.5|92111.5|92164.1|92114.1|92165.3|92115.3|92159.9|92109.9|43
1651725300000|2022-05-05 04:35:00|92164.5|92114.5|92150.5|92100.5|92164.5|92114.5|92147.5|92097.5|48
1651725310000|2022-05-05 04:35:10|92151|92101|92149.9|92099.9|92154.1|92104.1|92147.1|92097.1|49
1651725320000|2022-05-05 04:35:20|92150.3|92100.3|92153.5|92103.5|92155.5|92105.5|92148.9|92098.9|55
1651725330000|2022-05-05 04:35:30|92153|92103|92154|92104|92156.8|92106.8|92151.5|92101.5|57
1651725340000|2022-05-05 04:35:40|92153.3|92103.3|92146.3|92096.3|92154.4|92104.4|92145|92095|46
1651725350000|2022-05-05 04:35:50|92146.4|92096.4|92146.7|92096.7|92150.6|92100.6|92146.4|92096.4|47
1651725360000|2022-05-05 04:36:00|92146.9|92096.9|92142.6|92092.6|92151.1|92101.1|92140.8|92090.8|59
1651725370000|2022-05-05 04:36:10|92144.4|92094.4|92140.1|92090.1|92145.4|92095.4|92138.5|92088.5|44
1651725380000|2022-05-05 04:36:20|92141|92091|92137.6|92087.6|92142.8|92092.8|92135.5|92085.5|56
1651725390000|2022-05-05 04:36:30|92137|92087|92137.1|92087.1|92141.7|92091.7|92135.4|92085.4|42
1651725400000|2022-05-05 04:36:40|92136.8|92086.8|92138.6|92088.6|92140.9|92090.9|92136|92086|33
1651725410000|2022-05-05 04:36:50|92138.5|92088.5|92137.5|92087.5|92139.3|92089.3|92136.2|92086.2|33
1651725420000|2022-05-05 04:37:00|92137.4|92087.4|92138.1|92088.1|92142.8|92092.8|92136.2|92086.2|35
1651725430000|2022-05-05 04:37:10|92137.8|92087.8|92137.3|92087.3|92140.7|92090.7|92136.4|92086.4|16
1651725440000|2022-05-05 04:37:20|92138.6|92088.6|92137.8|92087.8|92141.7|92091.7|92137.8|92087.8|37
1651725450000|2022-05-05 04:37:30|92136.9|92086.9|92133.3|92083.3|92137.3|92087.3|92128.5|92078.5|74
1651725460000|2022-05-05 04:37:40|92133.5|92083.5|92137|92087|92138.4|92088.4|92132.4|92082.4|62
1651725470000|2022-05-05 04:37:50|92136.9|92086.9|92139.6|92089.6|92140.9|92090.9|92132.3|92082.3|61
1651725480000|2022-05-05 04:38:00|92139.4|92089.4|92139.2|92089.2|92140|92090|92137.9|92087.9|40
1651725490000|2022-05-05 04:38:10|92139|92089|92139.3|92089.3|92140.9|92090.9|92139|92089|39
1651725500000|2022-05-05 04:38:20|92139.2|92089.2|92139.9|92089.9|92142.3|92092.3|92138.7|92088.7|29
1651725510000|2022-05-05 04:38:30|92140.7|92090.7|92139|92089|92141.2|92091.2|92136.3|92086.3|48
1651725520000|2022-05-05 04:38:40|92139.9|92089.9|92140.1|92090.1|92141.3|92091.3|92137.1|92087.1|34
1651725530000|2022-05-05 04:38:50|92139.8|92089.8|92142.9|92092.9|92142.9|92092.9|92139.6|92089.6|24
1651725540000|2022-05-05 04:39:00|92141.7|92091.7|92139.6|92089.6|92141.7|92091.7|92139|92089|40
1651725550000|2022-05-05 04:39:10|92139.8|92089.8|92138.7|92088.7|92140.1|92090.1|92137.5|92087.5|44
1651725560000|2022-05-05 04:39:20|92138.4|92088.4|92138.3|92088.3|92139.9|92089.9|92137.9|92087.9|39
1651725570000|2022-05-05 04:39:30|92138.6|92088.6|92138|92088|92144.9|92094.9|92137.8|92087.8|43
1651725580000|2022-05-05 04:39:40|92136.7|92086.7|92141.1|92091.1|92141.8|92091.8|92136.7|92086.7|37
1651725590000|2022-05-05 04:39:50|92141|92091|92143.4|92093.4|92144.4|92094.4|92140.1|92090.1|32
1651725600000|2022-05-05 04:40:00|92143.3|92093.3|92142.7|92092.7|92143.7|92093.7|92142.3|92092.3|31
1651725610000|2022-05-05 04:40:10|92142.5|92092.5|92143.9|92093.9|92143.9|92093.9|92141.9|92091.9|42
1651725620000|2022-05-05 04:40:20|92144.1|92094.1|92141.4|92091.4|92144.2|92094.2|92140.3|92090.3|53
1651725630000|2022-05-05 04:40:30|92141.1|92091.1|92143.5|92093.5|92143.5|92093.5|92139.9|92089.9|36
1651725640000|2022-05-05 04:40:40|92143.8|92093.8|92144.8|92094.8|92144.8|92094.8|92141.9|92091.9|40
1651725650000|2022-05-05 04:40:50|92144.1|92094.1|92146|92096|92147.2|92097.2|92142.4|92092.4|39
1651725660000|2022-05-05 04:41:00|92145.7|92095.7|92140.4|92090.4|92146.7|92096.7|92136.2|92086.2|56
1651725670000|2022-05-05 04:41:10|92140.1|92090.1|92140|92090|92143|92093|92138.7|92088.7|38
1651725680000|2022-05-05 04:41:20|92140.1|92090.1|92149.4|92099.4|92152.9|92102.9|92139.4|92089.4|64
1651725690000|2022-05-05 04:41:30|92149.1|92099.1|92151.9|92101.9|92151.9|92101.9|92147.3|92097.3|62
1651725700000|2022-05-05 04:41:40|92151.7|92101.7|92148.5|92098.5|92151.7|92101.7|92146.4|92096.4|57
1651725710000|2022-05-05 04:41:50|92148.6|92098.6|92148.9|92098.9|92151.6|92101.6|92145.3|92095.3|61
1651725720000|2022-05-05 04:42:00|92148.4|92098.4|92151.8|92101.8|92154|92104|92145.3|92095.3|66
1651725730000|2022-05-05 04:42:10|92151.3|92101.3|92154.4|92104.4|92156|92106|92148.5|92098.5|53
1651725740000|2022-05-05 04:42:20|92154.9|92104.9|92153.9|92103.9|92158.6|92108.6|92150.7|92100.7|42
1651725750000|2022-05-05 04:42:30|92154.7|92104.7|92152.3|92102.3|92155|92105|92150.9|92100.9|32
1651725760000|2022-05-05 04:42:40|92153.9|92103.9|92149|92099|92156.6|92106.6|92147|92097|48
1651725770000|2022-05-05 04:42:50|92149.9|92099.9|92154.6|92104.6|92154.6|92104.6|92149|92099|61
1651725780000|2022-05-05 04:43:00|92154.7|92104.7|92150.7|92100.7|92158.7|92108.7|92150|92100|50
1651725790000|2022-05-05 04:43:10|92150.6|92100.6|92146.5|92096.5|92151.8|92101.8|92144.4|92094.4|45
1651725800000|2022-05-05 04:43:20|92146.6|92096.6|92149.1|92099.1|92153.7|92103.7|92146.6|92096.6|48
1651725810000|2022-05-05 04:43:30|92151.5|92101.5|92153.7|92103.7|92157|92107|92150.9|92100.9|44
1651725820000|2022-05-05 04:43:40|92153.6|92103.6|92156|92106|92169.3|92119.3|92153.6|92103.6|63
1651725830000|2022-05-05 04:43:50|92155.7|92105.7|92159.7|92109.7|92163.2|92113.2|92152.4|92102.4|62
1651725840000|2022-05-05 04:44:00|92160.7|92110.7|92155.6|92105.6|92161.3|92111.3|92153.1|92103.1|55
1651725850000|2022-05-05 04:44:10|92155.4|92105.4|92157.2|92107.2|92158.4|92108.4|92148.2|92098.2|53
1651725860000|2022-05-05 04:44:20|92154.3|92104.3|92157.8|92107.8|92158.6|92108.6|92149.2|92099.2|60
1651725870000|2022-05-05 04:44:30|92158|92108|92158.9|92108.9|92166.4|92116.4|92155.4|92105.4|69
1651725880000|2022-05-05 04:44:40|92163.3|92113.3|92163.7|92113.7|92171.9|92121.9|92156.5|92106.5|78
1651725890000|2022-05-05 04:44:50|92158.2|92108.2|92155|92105|92169.5|92119.5|92152.3|92102.3|77
1651725900000|2022-05-05 04:45:00|92156.1|92106.1|92164.2|92114.2|92167|92117|92150.5|92100.5|76
1651725910000|2022-05-05 04:45:10|92161.7|92111.7|92153.4|92103.4|92161.7|92111.7|92144.8|92094.8|60
1651725920000|2022-05-05 04:45:20|92154.4|92104.4|92148.8|92098.8|92154.8|92104.8|92148.2|92098.2|56
1651725930000|2022-05-05 04:45:30|92149|92099|92151.1|92101.1|92155.2|92105.2|92148|92098|50
1651725940000|2022-05-05 04:45:40|92153.2|92103.2|92155.5|92105.5|92156.2|92106.2|92149.8|92099.8|41
1651725950000|2022-05-05 04:45:50|92155|92105|92151.7|92101.7|92155|92105|92150.8|92100.8|27
1651725960000|2022-05-05 04:46:00|92151|92101|92146.3|92096.3|92154.8|92104.8|92143.7|92093.7|26
1651725970000|2022-05-05 04:46:10|92146.5|92096.5|92149.9|92099.9|92150.3|92100.3|92143.8|92093.8|50
1651725980000|2022-05-05 04:46:20|92149.5|92099.5|92151.5|92101.5|92152.6|92102.6|92148.7|92098.7|30
1651725990000|2022-05-05 04:46:30|92151.4|92101.4|92154.5|92104.5|92155.1|92105.1|92147.3|92097.3|37
1651726000000|2022-05-05 04:46:40|92154.1|92104.1|92148.7|92098.7|92155.3|92105.3|92143.3|92093.3|37
1651726010000|2022-05-05 04:46:50|92147.4|92097.4|92148|92098|92150.5|92100.5|92135.5|92085.5|55
1651726020000|2022-05-05 04:47:00|92147.8|92097.8|92151.1|92101.1|92153.2|92103.2|92145.9|92095.9|39
1651726030000|2022-05-05 04:47:10|92152.5|92102.5|92149.4|92099.4|92154.4|92104.4|92147.2|92097.2|27
1651726040000|2022-05-05 04:47:20|92148.6|92098.6|92148.8|92098.8|92152|92102|92140.3|92090.3|65
1651726050000|2022-05-05 04:47:30|92147.2|92097.2|92147.1|92097.1|92150.9|92100.9|92142.7|92092.7|35
1651726060000|2022-05-05 04:47:40|92146.7|92096.7|92148.5|92098.5|92150|92100|92146.2|92096.2|19
1651726070000|2022-05-05 04:47:50|92148.8|92098.8|92151.3|92101.3|92152.2|92102.2|92148.7|92098.7|35
1651726080000|2022-05-05 04:48:00|92151.4|92101.4|92151|92101|92154.5|92104.5|92149.9|92099.9|38
1651726090000|2022-05-05 04:48:10|92150.3|92100.3|92142.8|92092.8|92151.7|92101.7|92140.5|92090.5|58
1651726100000|2022-05-05 04:48:20|92143.1|92093.1|92144.8|92094.8|92146.3|92096.3|92141.5|92091.5|34
1651726110000|2022-05-05 04:48:30|92144.7|92094.7|92142.4|92092.4|92147|92097|92140.8|92090.8|25
1651726120000|2022-05-05 04:48:40|92143.9|92093.9|92144|92094|92149|92099|92141.3|92091.3|46
1651726130000|2022-05-05 04:48:50|92140.9|92090.9|92145.5|92095.5|92147.3|92097.3|92140.9|92090.9|70
1651726140000|2022-05-05 04:49:00|92145.3|92095.3|92148.8|92098.8|92148.9|92098.9|92140.9|92090.9|67
1651726150000|2022-05-05 04:49:10|92147.4|92097.4|92150.4|92100.4|92152.7|92102.7|92144.9|92094.9|64
1651726160000|2022-05-05 04:49:20|92150.3|92100.3|92151.2|92101.2|92152.9|92102.9|92149.4|92099.4|46
1651726170000|2022-05-05 04:49:30|92151.3|92101.3|92146.9|92096.9|92153.3|92103.3|92146.9|92096.9|27
1651726180000|2022-05-05 04:49:40|92147|92097|92145.5|92095.5|92148.1|92098.1|92142.8|92092.8|54
1651726190000|2022-05-05 04:49:50|92145.7|92095.7|92148.1|92098.1|92152|92102|92145|92095|55
1651726200000|2022-05-05 04:50:00|92150.6|92100.6|92150.3|92100.3|92152.7|92102.7|92147.8|92097.8|65
1651726210000|2022-05-05 04:50:10|92150.2|92100.2|92154.5|92104.5|92154.5|92104.5|92146.3|92096.3|63
1651726220000|2022-05-05 04:50:20|92155.6|92105.6|92157.8|92107.8|92157.8|92107.8|92149.1|92099.1|49
1651726230000|2022-05-05 04:50:30|92157.7|92107.7|92268.9|92218.9|92333.5|92230.1|92155.8|92105.8|66
1651726240000|2022-05-05 04:50:40|92270.7|92220.7|92284.1|92234.1|92325.5|92238.3|92270|92183.8|47
1651726250000|2022-05-05 04:50:50|92285.7|92235.7|92286.1|92236.1|92290.9|92240.9|92283.9|92233.9|42
1651726260000|2022-05-05 04:51:00|92287.3|92237.3|92284.2|92234.2|92290.1|92240.1|92282.3|92232.3|43
1651726270000|2022-05-05 04:51:10|92285.4|92235.4|92276.8|92226.8|92285.7|92235.7|92276.2|92226.2|29
1651726280000|2022-05-05 04:51:20|92277.2|92227.2|92277|92227|92285.1|92235.1|92275.5|92225.5|50
1651726290000|2022-05-05 04:51:30|92276.8|92226.8|92274.5|92224.5|92287.3|92237.3|92274.3|92224.3|59
1651726300000|2022-05-05 04:51:40|92276.3|92226.3|92275.5|92225.5|92276.9|92226.9|92272.5|92222.5|41
1651726310000|2022-05-05 04:51:50|92274.7|92224.7|92273.7|92223.7|92277.5|92227.5|92273.2|92223.2|26
1651726320000|2022-05-05 04:52:00|92274.4|92224.4|92272.2|92222.2|92274.4|92224.4|92271.1|92221.1|33
1651726330000|2022-05-05 04:52:10|92272|92222|92277.3|92227.3|92280.2|92230.2|92271.2|92221.2|16
1651726340000|2022-05-05 04:52:20|92278.8|92228.8|92274.8|92224.8|92278.8|92228.8|92274.1|92224.1|21
1651726350000|2022-05-05 04:52:30|92274.5|92224.5|92268.1|92218.1|92277.6|92227.6|92267.9|92217.9|52
1651726360000|2022-05-05 04:52:40|92268.4|92218.4|92273.1|92223.1|92273.2|92223.2|92267.4|92217.4|43
1651726370000|2022-05-05 04:52:50|92273.8|92223.8|92274.7|92224.7|92276|92226|92273.6|92223.6|47
1651726380000|2022-05-05 04:53:00|92275.2|92225.2|92284.4|92234.4|92286.5|92236.5|92275.2|92225.2|30
1651726390000|2022-05-05 04:53:10|92282.5|92232.5|92283.1|92233.1|92286|92236|92276.3|92226.3|61
1651726400000|2022-05-05 04:53:20|92282.1|92232.1|92285.1|92235.1|92287.1|92237.1|92281.6|92231.6|42
1651726410000|2022-05-05 04:53:30|92284.7|92234.7|92289.4|92239.4|92289.6|92239.6|92284.7|92234.7|20
1651726420000|2022-05-05 04:53:40|92289.5|92239.5|92286.4|92236.4|92290.5|92240.5|92285.7|92235.7|27
1651726430000|2022-05-05 04:53:50|92286|92236|92290.6|92240.6|92290.6|92240.6|92283.7|92233.7|29
1651726440000|2022-05-05 04:54:00|92290.1|92240.1|92287.8|92237.8|92293.5|92243.5|92287.8|92237.8|44
1651726450000|2022-05-05 04:54:10|92288|92238|92284.4|92234.4|92288.1|92238.1|92284.4|92234.4|41
1651726460000|2022-05-05 04:54:20|92284.5|92234.5|92287.3|92237.3|92287.3|92237.3|92283.2|92233.2|22
1651726470000|2022-05-05 04:54:30|92286.7|92236.7|92282.3|92232.3|92286.7|92236.7|92278.9|92228.9|37
1651726480000|2022-05-05 04:54:40|92282.2|92232.2|92286.6|92236.6|92288.7|92238.7|92281.5|92231.5|24
1651726490000|2022-05-05 04:54:50|92286.5|92236.5|92291.8|92241.8|92291.8|92241.8|92282.8|92232.8|32
1651726500000|2022-05-05 04:55:00|92292.5|92242.5|92294.4|92244.4|92294.4|92244.4|92291.2|92241.2|19
1651726510000|2022-05-05 04:55:10|92294.5|92244.5|92292.7|92242.7|92294.5|92244.5|92291.4|92241.4|23
1651726520000|2022-05-05 04:55:20|92293|92243|92290.9|92240.9|92293.8|92243.8|92285.8|92235.8|25
1651726530000|2022-05-05 04:55:30|92291.2|92241.2|92301.9|92251.9|92302.8|92252.8|92288.7|92238.7|35
1651726540000|2022-05-05 04:55:40|92299.3|92249.3|92302.1|92252.1|92304|92254|92299.3|92249.3|17
1651726550000|2022-05-05 04:55:50|92302.7|92252.7|92305.9|92255.9|92308.7|92258.7|92302.7|92252.7|36
1651726560000|2022-05-05 04:56:00|92305.8|92255.8|92306.5|92256.5|92310.4|92260.4|92304.2|92254.2|52
1651726570000|2022-05-05 04:56:10|92306.4|92256.4|92303.9|92253.9|92307.9|92257.9|92303.7|92253.7|57
1651726580000|2022-05-05 04:56:20|92303.7|92253.7|92306.8|92256.8|92309|92259|92302.1|92252.1|37
1651726590000|2022-05-05 04:56:30|92306.6|92256.6|92305.7|92255.7|92308.5|92258.5|92304.1|92254.1|54
1651726600000|2022-05-05 04:56:40|92305|92255|92305.4|92255.4|92306.7|92256.7|92303.3|92253.3|50
1651726610000|2022-05-05 04:56:50|92305|92255|92304.9|92254.9|92310.8|92260.8|92304.9|92254.9|48
1651726620000|2022-05-05 04:57:00|92304.4|92254.4|92302.3|92252.3|92306.7|92256.7|92301.9|92251.9|37
1651726630000|2022-05-05 04:57:10|92302.4|92252.4|92307.8|92257.8|92308.3|92258.3|92302.2|92252.2|44
1651726640000|2022-05-05 04:57:20|92306.9|92256.9|92310.6|92260.6|92312.4|92262.4|92306.9|92256.9|41
1651726650000|2022-05-05 04:57:30|92310.7|92260.7|92308.8|92258.8|92312.5|92262.5|92307.8|92257.8|27
1651726660000|2022-05-05 04:57:40|92311|92261|92313.9|92263.9|92314|92264|92310.4|92260.4|5
1651726670000|2022-05-05 04:57:50|92313.3|92263.3|92310.4|92260.4|92315.8|92265.8|92309.1|92259.1|38
1651726680000|2022-05-05 04:58:00|92311.3|92261.3|92316.2|92266.2|92316.2|92266.2|92308.4|92258.4|43
1651726690000|2022-05-05 04:58:10|92311.2|92261.2|92313.9|92263.9|92315.3|92265.3|92309.1|92259.1|44
1651726700000|2022-05-05 04:58:20|92313.8|92263.8|92309.1|92259.1|92315.5|92265.5|92309.1|92259.1|42
1651726710000|2022-05-05 04:58:30|92311|92261|92312.4|92262.4|92312.4|92262.4|92308.6|92258.6|39
1651726720000|2022-05-05 04:58:40|92312.6|92262.6|92309.1|92259.1|92312.6|92262.6|92308.9|92258.9|39
1651726730000|2022-05-05 04:58:50|92310.8|92260.8|92314|92264|92314.8|92264.8|92309.1|92259.1|62
1651726740000|2022-05-05 04:59:00|92312.8|92262.8|92309.5|92259.5|92314.1|92264.1|92309.3|92259.3|43
1651726750000|2022-05-05 04:59:10|92308.1|92258.1|92308.7|92258.7|92310.7|92260.7|92307.6|92257.6|38
1651726760000|2022-05-05 04:59:20|92308.1|92258.1|92310.1|92260.1|92311.5|92261.5|92308.1|92258.1|46
1651726770000|2022-05-05 04:59:30|92309.6|92259.6|92312|92262|92312|92262|92309|92259|40
1651726780000|2022-05-05 04:59:40|92311.4|92261.4|92312.8|92262.8|92316.1|92266.1|92310|92260|58
1651726790000|2022-05-05 04:59:50|92313.3|92263.3|92329.7|92279.7|92329.7|92279.7|92312.1|92262.1|39
1651726800000|2022-05-05 05:00:00|92329.8|92279.8|92324.9|92274.9|92334.5|92284.5|92320.4|92270.4|57
1651726810000|2022-05-05 05:00:10|92324.4|92274.4|92313.4|92263.4|92325|92275|92313.4|92263.4|38
1651726820000|2022-05-05 05:00:20|92313.6|92263.6|92323.8|92273.8|92325.6|92275.6|92312.3|92262.3|47
1651726830000|2022-05-05 05:00:30|92324.2|92274.2|92317.5|92267.5|92326.5|92276.5|92316.7|92266.7|30
1651726840000|2022-05-05 05:00:40|92317|92267|92317.5|92267.5|92320.6|92270.6|92317|92267|19
1651726850000|2022-05-05 05:00:50|92314.9|92264.9|92313.6|92263.6|92317.2|92267.2|92309.6|92259.6|35
1651726860000|2022-05-05 05:01:00|92312.1|92262.1|92313.8|92263.8|92317.5|92267.5|92311|92261|30
1651726870000|2022-05-05 05:01:10|92314.4|92264.4|92312.1|92262.1|92319.8|92269.8|92312.1|92262.1|35
1651726880000|2022-05-05 05:01:20|92312|92262|92301.4|92251.4|92312.5|92262.5|92301.4|92251.4|36
1651726890000|2022-05-05 05:01:30|92302.8|92252.8|92312|92262|92313.1|92263.1|92301.4|92251.4|43
1651726900000|2022-05-05 05:01:40|92311.8|92261.8|92310.3|92260.3|92312.7|92262.7|92308|92258|42
1651726910000|2022-05-05 05:01:50|92309.8|92259.8|92310.4|92260.4|92310.7|92260.7|92309.2|92259.2|36
1651726920000|2022-05-05 05:02:00|92309.8|92259.8|92309.9|92259.9|92311.1|92261.1|92309|92259|46
1651726930000|2022-05-05 05:02:10|92309.6|92259.6|92310.5|92260.5|92311.6|92261.6|92307.6|92257.6|49
1651726940000|2022-05-05 05:02:20|92310.6|92260.6|92310.6|92260.6|92311.6|92261.6|92308.6|92258.6|41
1651726950000|2022-05-05 05:02:30|92309.9|92259.9|92308.1|92258.1|92311.2|92261.2|92307.1|92257.1|38
1651726960000|2022-05-05 05:02:40|92307.9|92257.9|92313.1|92263.1|92313.1|92263.1|92307.9|92257.9|21
1651726970000|2022-05-05 05:02:50|92314.2|92264.2|92309.9|92259.9|92314.2|92264.2|92308.7|92258.7|11
1651726980000|2022-05-05 05:03:00|92309.4|92259.4|92315|92265|92320.1|92270.1|92308.4|92258.4|32
1651726990000|2022-05-05 05:03:10|92315.3|92265.3|92315.3|92265.3|92319.8|92269.8|92314.2|92264.2|36
1651727000000|2022-05-05 05:03:20|92315|92265|92315.6|92265.6|92318.7|92268.7|92314.6|92264.6|22
1651727010000|2022-05-05 05:03:30|92316.2|92266.2|92315.2|92265.2|92316.2|92266.2|92312.9|92262.9|14
1651727020000|2022-05-05 05:03:40|92312.7|92262.7|92308.6|92258.6|92312.7|92262.7|92308.4|92258.4|6
1651727030000|2022-05-05 05:03:50|92312.4|92262.4|92311.2|92261.2|92313.4|92263.4|92305.8|92255.8|22
1651727040000|2022-05-05 05:04:00|92310.7|92260.7|92315.7|92265.7|92316|92266|92303|92253|22
1651727050000|2022-05-05 05:04:10|92314.2|92264.2|92318.7|92268.7|92318.7|92268.7|92313.7|92263.7|12
1651727060000|2022-05-05 05:04:20|92318.3|92268.3|92318.4|92268.4|92318.7|92268.7|92315.3|92265.3|25
1651727070000|2022-05-05 05:04:30|92316|92266|92313.3|92263.3|92316|92266|92311.4|92261.4|21
1651727080000|2022-05-05 05:04:40|92316.7|92266.7|92317.1|92267.1|92318.9|92268.9|92312.1|92262.1|27
1651727090000|2022-05-05 05:04:50|92317.4|92267.4|92322.8|92272.8|92322.8|92272.8|92316.6|92266.6|25
1651727100000|2022-05-05 05:05:00|92323.6|92273.6|92324.7|92274.7|92330.9|92280.9|92321.6|92271.6|56
1651727110000|2022-05-05 05:05:10|92324.5|92274.5|92331|92281|92333.4|92283.4|92323.9|92273.9|50
1651727120000|2022-05-05 05:05:20|92331.5|92281.5|92348.9|92298.9|92349.6|92299.6|92329.5|92279.5|44
1651727130000|2022-05-05 05:05:30|92349.1|92299.1|92352|92302|92357.2|92307.2|92349.1|92299.1|40
1651727140000|2022-05-05 05:05:40|92352.4|92302.4|92365.2|92315.2|92367|92317|92352.4|92302.4|40
1651727150000|2022-05-05 05:05:50|92367|92317|92368.7|92318.7|92372.2|92322.2|92364.4|92314.4|40
1651727160000|2022-05-05 05:06:00|92369.1|92319.1|92367.7|92317.7|92370|92320|92365.2|92315.2|35
1651727170000|2022-05-05 05:06:10|92367.1|92317.1|92357.6|92307.6|92367.1|92317.1|92349.7|92299.7|42
1651727180000|2022-05-05 05:06:20|92357|92307|92359.6|92309.6|92359.6|92309.6|92352|92302|22
1651727190000|2022-05-05 05:06:30|92359.4|92309.4|92361|92311|92362.1|92312.1|92359.4|92309.4|30
1651727200000|2022-05-05 05:06:40|92360.9|92310.9|92372.1|92322.1|92377.9|92327.9|92359.1|92309.1|41
1651727210000|2022-05-05 05:06:50|92372.8|92322.8|92392.2|92342.2|92396.7|92346.7|92372|92322|69
1651727220000|2022-05-05 05:07:00|92391.7|92341.7|92400.5|92350.5|92402.7|92352.7|92386.3|92336.3|68
1651727230000|2022-05-05 05:07:10|92398.1|92348.1|92479.9|92429.9|92481.3|92431.3|92394.3|92344.3|75
1651727240000|2022-05-05 05:07:20|92478.4|92428.4|92470.5|92420.5|92478.4|92428.4|92451.9|92401.9|73
1651727250000|2022-05-05 05:07:30|92470.8|92420.8|92459.3|92409.3|92473.9|92423.9|92448.9|92398.9|66
1651727260000|2022-05-05 05:07:40|92456.9|92406.9|92466.7|92416.7|92476.9|92426.9|92440.6|92390.6|71
1651727270000|2022-05-05 05:07:50|92467.3|92417.3|92460.9|92410.9|92468.7|92418.7|92460.9|92410.9|46
1651727280000|2022-05-05 05:08:00|92461.6|92411.6|92460.6|92410.6|92462.5|92412.5|92452.9|92402.9|58
1651727290000|2022-05-05 05:08:10|92461.1|92411.1|92466.1|92416.1|92473.3|92423.3|92461.1|92411.1|50
1651727300000|2022-05-05 05:08:20|92465.4|92415.4|92476|92426|92484.7|92434.7|92464.7|92414.7|51
1651727310000|2022-05-05 05:08:30|92476.3|92426.3|92471.1|92421.1|92485.3|92435.3|92470.8|92420.8|55
1651727320000|2022-05-05 05:08:40|92471.4|92421.4|92473.2|92423.2|92476.7|92426.7|92470.3|92420.3|54
1651727330000|2022-05-05 05:08:50|92473.4|92423.4|92479|92429|92480.2|92430.2|92473.4|92423.4|51
1651727340000|2022-05-05 05:09:00|92476.3|92426.3|92472.6|92422.6|92482.8|92432.8|92468.3|92418.3|51
1651727350000|2022-05-05 05:09:10|92474.5|92424.5|92476.4|92426.4|92478.9|92428.9|92473.2|92423.2|71
1651727360000|2022-05-05 05:09:20|92476.2|92426.2|92478.3|92428.3|92479.2|92429.2|92475.1|92425.1|32
1651727370000|2022-05-05 05:09:30|92477.2|92427.2|92477.9|92427.9|92479|92429|92465.8|92415.8|63
1651727380000|2022-05-05 05:09:40|92478.7|92428.7|92467.9|92417.9|92478.7|92428.7|92467.9|92417.9|69
1651727390000|2022-05-05 05:09:50|92468.3|92418.3|92472.9|92422.9|92487.9|92437.9|92461|92411|74
1651727400000|2022-05-05 05:10:00|92472.8|92422.8|92467.3|92417.3|92479|92429|92464.6|92414.6|73
1651727410000|2022-05-05 05:10:10|92468.1|92418.1|92450.7|92400.7|92469.7|92419.7|92447.7|92397.7|73
1651727420000|2022-05-05 05:10:20|92447.8|92397.8|92441|92391|92454.5|92404.5|92440|92390|79
1651727430000|2022-05-05 05:10:30|92443|92393|92439.3|92389.3|92444.2|92394.2|92438.7|92388.7|71
1651727440000|2022-05-05 05:10:40|92437.8|92387.8|92444.5|92394.5|92449.2|92399.2|92435.6|92385.6|79
1651727450000|2022-05-05 05:10:50|92444|92394|92447.5|92397.5|92447.5|92397.5|92436.1|92386.1|73
1651727460000|2022-05-05 05:11:00|92446.6|92396.6|92436.2|92386.2|92447.4|92397.4|92431|92381|73
1651727470000|2022-05-05 05:11:10|92436.1|92386.1|92451.9|92401.9|92459.9|92409.9|92436.1|92386.1|69
1651727480000|2022-05-05 05:11:20|92451.6|92401.6|92445.5|92395.5|92453.3|92403.3|92444.2|92394.2|69
1651727490000|2022-05-05 05:11:30|92446|92396|92448.8|92398.8|92448.8|92398.8|92432.2|92382.2|63
1651727500000|2022-05-05 05:11:40|92451.8|92401.8|92450.2|92400.2|92451.8|92401.8|92446.4|92396.4|63
1651727510000|2022-05-05 05:11:50|92450.3|92400.3|92443.4|92393.4|92452.5|92402.5|92440.5|92390.5|54
1651727520000|2022-05-05 05:12:00|92443.5|92393.5|92443.1|92393.1|92444.4|92394.4|92441.5|92391.5|51
1651727530000|2022-05-05 05:12:10|92443.2|92393.2|92437.8|92387.8|92443.3|92393.3|92435.7|92385.7|46
1651727540000|2022-05-05 05:12:20|92441|92391|92440.4|92390.4|92443.3|92393.3|92438.8|92388.8|39
1651727550000|2022-05-05 05:12:30|92439.8|92389.8|92442.4|92392.4|92442.7|92392.7|92436|92386|57
1651727560000|2022-05-05 05:12:40|92442.2|92392.2|92439.5|92389.5|92442.3|92392.3|92436.8|92386.8|50
1651727570000|2022-05-05 05:12:50|92439.1|92389.1|92448.2|92398.2|92449.9|92399.9|92439.1|92389.1|62
1651727580000|2022-05-05 05:13:00|92447.4|92397.4|92447.3|92397.3|92453.4|92403.4|92440.4|92390.4|51
1651727590000|2022-05-05 05:13:10|92449.2|92399.2|92446.3|92396.3|92449.2|92399.2|92444.3|92394.3|52
1651727600000|2022-05-05 05:13:20|92445.5|92395.5|92444.9|92394.9|92447.6|92397.6|92444.9|92394.9|34
1651727610000|2022-05-05 05:13:30|92445.4|92395.4|92441|92391|92446.6|92396.6|92440.2|92390.2|44
1651727620000|2022-05-05 05:13:40|92441.7|92391.7|92446.4|92396.4|92448.3|92398.3|92441.1|92391.1|48
1651727630000|2022-05-05 05:13:50|92447.3|92397.3|92446.8|92396.8|92449.4|92399.4|92446.3|92396.3|43
1651727640000|2022-05-05 05:14:00|92446.9|92396.9|92451.5|92401.5|92452.4|92402.4|92446.4|92396.4|39
1651727650000|2022-05-05 05:14:10|92451.7|92401.7|92441|92391|92451.8|92401.8|92440.3|92390.3|49
1651727660000|2022-05-05 05:14:20|92441.2|92391.2|92440.8|92390.8|92445.8|92395.8|92437.4|92387.4|61
1651727670000|2022-05-05 05:14:30|92439.8|92389.8|92442.7|92392.7|92443.4|92393.4|92435.5|92385.5|61
1651727680000|2022-05-05 05:14:40|92443.1|92393.1|92442.6|92392.6|92443.8|92393.8|92438.1|92388.1|44
1651727690000|2022-05-05 05:14:50|92441.9|92391.9|92429.4|92379.4|92441.9|92391.9|92429.4|92379.4|52
1651727700000|2022-05-05 05:15:00|92430.5|92380.5|92422.2|92372.2|92432.7|92382.7|92420.7|92370.7|71
1651727710000|2022-05-05 05:15:10|92423.2|92373.2|92439.2|92389.2|92445.6|92395.6|92420.2|92370.2|70
1651727720000|2022-05-05 05:15:20|92438.5|92388.5|92433.4|92383.4|92438.5|92388.5|92433.3|92383.3|69
1651727730000|2022-05-05 05:15:30|92433.3|92383.3|92432.2|92382.2|92435.1|92385.1|92431.7|92381.7|51
1651727740000|2022-05-05 05:15:40|92432|92382|92425.9|92375.9|92432.5|92382.5|92420.3|92370.3|52
1651727750000|2022-05-05 05:15:50|92423.9|92373.9|92324.8|92274.8|92425.1|92375.1|92323.7|92273.7|59
1651727760000|2022-05-05 05:16:00|92324|92274|92329.2|92279.2|92329.5|92279.5|92323.5|92273.5|48
1651727770000|2022-05-05 05:16:10|92330.6|92280.6|92341.7|92291.7|92343.5|92293.5|92320|92270|72
1651727780000|2022-05-05 05:16:20|92342|92292|92316.4|92266.4|92342|92292|92303.7|92253.7|66
1651727790000|2022-05-05 05:16:30|92316.9|92266.9|92311.9|92261.9|92316.9|92266.9|92308|92258|40
1651727800000|2022-05-05 05:16:40|92312.1|92262.1|92313|92263|92313.6|92263.6|92312|92262|29
1651727810000|2022-05-05 05:16:50|92312.8|92262.8|92307.4|92257.4|92313.1|92263.1|92307.1|92257.1|32
1651727820000|2022-05-05 05:17:00|92307.9|92257.9|92304|92254|92307.9|92257.9|92302.3|92252.3|53
1651727830000|2022-05-05 05:17:10|92304.9|92254.9|92298.5|92248.5|92305.6|92255.6|92297.9|92247.9|37
1651727840000|2022-05-05 05:17:20|92299.2|92249.2|92298.2|92248.2|92303.3|92253.3|92296.5|92246.5|46
1651727850000|2022-05-05 05:17:30|92298|92248|92298.6|92248.6|92299.2|92249.2|92296.3|92246.3|23
1651727860000|2022-05-05 05:17:40|92298.7|92248.7|92280.4|92230.4|92298.7|92248.7|92280.4|92230.4|56
1651727870000|2022-05-05 05:17:50|92280.6|92230.6|92282.5|92232.5|92284.6|92234.6|92279.5|92229.5|63
1651727880000|2022-05-05 05:18:00|92282.3|92232.3|92274.6|92224.6|92283.7|92233.7|92270.8|92220.8|67
1651727890000|2022-05-05 05:18:10|92274.3|92224.3|92285.1|92235.1|92285.1|92235.1|92269.8|92219.8|70
1651727900000|2022-05-05 05:18:20|92284.7|92234.7|92284.5|92234.5|92285.5|92235.5|92273.2|92223.2|62
1651727910000|2022-05-05 05:18:30|92283.6|92233.6|92285.4|92235.4|92289|92239|92280.8|92230.8|59
1651727920000|2022-05-05 05:18:40|92284|92234|92279.3|92229.3|92285.9|92235.9|92279.3|92229.3|57
1651727930000|2022-05-05 05:18:50|92279|92229|92304.2|92254.2|92307.7|92257.7|92277.5|92227.5|43
1651727940000|2022-05-05 05:19:00|92304.6|92254.6|92302.7|92252.7|92307.8|92257.8|92301.9|92251.9|41
1651727950000|2022-05-05 05:19:10|92303|92253|92304.9|92254.9|92304.9|92254.9|92303|92253|10
1651727960000|2022-05-05 05:19:20|92304.7|92254.7|92297.6|92247.6|92304.9|92254.9|92296.5|92246.5|48
1651727970000|2022-05-05 05:19:30|92297.8|92247.8|92276.8|92226.8|92300.8|92250.8|92276.4|92226.4|59
1651727980000|2022-05-05 05:19:40|92276.2|92226.2|92273.7|92223.7|92282.7|92232.7|92273.7|92223.7|70
1651727990000|2022-05-05 05:19:50|92273.6|92223.6|92308|92258|92308|92258|92271.8|92221.8|71
1651728000000|2022-05-05 05:20:00|92308.2|92258.2|92315.2|92265.2|92318.8|92268.8|92308|92258|67
1651728010000|2022-05-05 05:20:10|92315.5|92265.5|92321|92271|92325.9|92275.9|92314.7|92264.7|49
1651728020000|2022-05-05 05:20:20|92321.7|92271.7|92337.4|92287.4|92338.4|92288.4|92318.7|92268.7|45
1651728030000|2022-05-05 05:20:30|92337.5|92287.5|92337.9|92287.9|92338.8|92288.8|92336.8|92286.8|29
1651728040000|2022-05-05 05:20:40|92338|92288|92336.3|92286.3|92339.2|92289.2|92335|92285|22
1651728050000|2022-05-05 05:20:50|92338.7|92288.7|92338.6|92288.6|92338.7|92288.7|92338.1|92288.1|5
1651728060000|2022-05-05 05:21:00|92338|92288|92338.9|92288.9|92341.6|92291.6|92336.6|92286.6|40
1651728070000|2022-05-05 05:21:10|92338.4|92288.4|92338.7|92288.7|92342.6|92292.6|92336.2|92286.2|31
1651728080000|2022-05-05 05:21:20|92338.3|92288.3|92338.6|92288.6|92340|92290|92337.4|92287.4|47
1651728090000|2022-05-05 05:21:30|92338.9|92288.9|92321.7|92271.7|92340.2|92290.2|92319.6|92269.6|40
1651728100000|2022-05-05 05:21:40|92323|92273|92326.6|92276.6|92327.7|92277.7|92322.1|92272.1|37
1651728110000|2022-05-05 05:21:50|92326.5|92276.5|92331.8|92281.8|92332.3|92282.3|92324.7|92274.7|42
1651728120000|2022-05-05 05:22:00|92332.1|92282.1|92327.3|92277.3|92332.3|92282.3|92326.2|92276.2|38
1651728130000|2022-05-05 05:22:10|92327|92277|92326.9|92276.9|92327.4|92277.4|92325|92275|28
1651728140000|2022-05-05 05:22:20|92327.4|92277.4|92325.5|92275.5|92330.5|92280.5|92318.1|92268.1|50
1651728150000|2022-05-05 05:22:30|92325.4|92275.4|92320.4|92270.4|92325.9|92275.9|92316.4|92266.4|45
1651728160000|2022-05-05 05:22:40|92319.6|92269.6|92322.4|92272.4|92323.4|92273.4|92318|92268|32
1651728170000|2022-05-05 05:22:50|92322.2|92272.2|92325.1|92275.1|92346|92296|92320.3|92270.3|42
1651728180000|2022-05-05 05:23:00|92303.4|92253.4|92300.6|92250.6|92307.6|92257.6|92300.4|92250.4|66
1651728190000|2022-05-05 05:23:10|92300.7|92250.7|92294.3|92244.3|92300.7|92250.7|92293.7|92243.7|66
1651728200000|2022-05-05 05:23:20|92294.5|92244.5|92327.2|92277.2|92327.5|92277.5|92294.2|92244.2|63
1651728210000|2022-05-05 05:23:30|92327.8|92277.8|92340.3|92290.3|92345.5|92295.5|92324.1|92274.1|54
1651728220000|2022-05-05 05:23:40|92341.5|92291.5|92334.3|92284.3|92341.5|92291.5|92332.8|92282.8|53
1651728230000|2022-05-05 05:23:50|92334.1|92284.1|92335.7|92285.7|92336.5|92286.5|92333.9|92283.9|13
1651728240000|2022-05-05 05:24:00|92334.9|92284.9|92332.7|92282.7|92336.5|92286.5|92331.3|92281.3|32
1651728250000|2022-05-05 05:24:10|92332.2|92282.2|92329.7|92279.7|92332.2|92282.2|92323.6|92273.6|37
1651728260000|2022-05-05 05:24:20|92328.6|92278.6|92316.9|92266.9|92328.6|92278.6|92316.9|92266.9|22
1651728270000|2022-05-05 05:24:30|92317.9|92267.9|92321.6|92271.6|92322.1|92272.1|92316.6|92266.6|42
1651728280000|2022-05-05 05:24:40|92321.5|92271.5|92323|92273|92323|92273|92320.9|92270.9|34
1651728290000|2022-05-05 05:24:50|92322.8|92272.8|92319.2|92269.2|92322.8|92272.8|92318.7|92268.7|30
1651728300000|2022-05-05 05:25:00|92316.3|92266.3|92318.7|92268.7|92321.1|92271.1|92314.2|92264.2|29
1651728310000|2022-05-05 05:25:10|92319|92269|92315.6|92265.6|92320.5|92270.5|92312|92262|30
1651728320000|2022-05-05 05:25:20|92316.1|92266.1|92316.1|92266.1|92318.1|92268.1|92312.1|92262.1|20
1651728330000|2022-05-05 05:25:30|92316.6|92266.6|92316.9|92266.9|92318.1|92268.1|92315.6|92265.6|25
1651728340000|2022-05-05 05:25:40|92316.8|92266.8|92317.2|92267.2|92317.5|92267.5|92315.9|92265.9|17
1651728350000|2022-05-05 05:25:50|92316.9|92266.9|92322.8|92272.8|92323.2|92273.2|92316|92266|22
1651728360000|2022-05-05 05:26:00|92321.6|92271.6|92324|92274|92324.2|92274.2|92317.1|92267.1|30
1651728370000|2022-05-05 05:26:10|92321.8|92271.8|92322|92272|92327.6|92277.6|92318.5|92268.5|55
1651728380000|2022-05-05 05:26:20|92323.7|92273.7|92322.3|92272.3|92325.1|92275.1|92322.1|92272.1|36
1651728390000|2022-05-05 05:26:30|92322.4|92272.4|92367.4|92317.4|92380.5|92330.5|92322.4|92272.4|53
1651728400000|2022-05-05 05:26:40|92366.8|92316.8|92358.2|92308.2|92372.6|92322.6|92354.6|92304.6|64
1651728410000|2022-05-05 05:26:50|92358.9|92308.9|92375.6|92325.6|92380.2|92330.2|92347.6|92297.6|66
1651728420000|2022-05-05 05:27:00|92376.3|92326.3|92377.2|92327.2|92378.5|92328.5|92374.2|92324.2|29
1651728430000|2022-05-05 05:27:10|92377|92327|92372.4|92322.4|92378.4|92328.4|92370.6|92320.6|43
1651728440000|2022-05-05 05:27:20|92371.8|92321.8|92374.7|92324.7|92376.1|92326.1|92370|92320|42
1651728450000|2022-05-05 05:27:30|92375.2|92325.2|92371.8|92321.8|92378.6|92328.6|92370.2|92320.2|54
1651728460000|2022-05-05 05:27:40|92372.2|92322.2|92377.9|92327.9|92380.6|92330.6|92371.8|92321.8|48
1651728470000|2022-05-05 05:27:50|92373.7|92323.7|92393|92343|92395|92345|92373.7|92323.7|38
1651728480000|2022-05-05 05:28:00|92398.1|92348.1|92389.2|92339.2|92398.1|92348.1|92387.4|92337.4|41
1651728490000|2022-05-05 05:28:10|92388.5|92338.5|92387.1|92337.1|92390.1|92340.1|92387|92337|12
1651728500000|2022-05-05 05:28:20|92387.9|92337.9|92403.7|92353.7|92406.5|92356.5|92387.9|92337.9|29
1651728510000|2022-05-05 05:28:30|92403.3|92353.3|92364.7|92314.7|92404.4|92354.4|92364.1|92314.1|52
1651728520000|2022-05-05 05:28:40|92364.9|92314.9|92365.8|92315.8|92369|92319|92356.4|92306.4|33
1651728530000|2022-05-05 05:28:50|92366.5|92316.5|92339.4|92289.4|92390|92340|92339.4|92289.4|63
1651728540000|2022-05-05 05:29:00|92339.3|92289.3|92336.7|92286.7|92343.8|92293.8|92333.5|92283.5|51
1651728550000|2022-05-05 05:29:10|92336.8|92286.8|92341.3|92291.3|92341.8|92291.8|92336.1|92286.1|28
1651728560000|2022-05-05 05:29:20|92340.4|92290.4|92350.7|92300.7|92350.7|92300.7|92336.7|92286.7|57
1651728570000|2022-05-05 05:29:30|92350.9|92300.9|92374.4|92324.4|92378.9|92328.9|92347|92297|62
1651728580000|2022-05-05 05:29:40|92377.2|92327.2|92398.6|92348.6|92401.2|92351.2|92377.2|92327.2|53
1651728590000|2022-05-05 05:29:50|92400.2|92350.2|92393.3|92343.3|92400.2|92350.2|92392.9|92342.9|37
1651728600000|2022-05-05 05:30:00|92394.3|92344.3|92399.1|92349.1|92400.7|92350.7|92391.5|92341.5|40
1651728610000|2022-05-05 05:30:10|92400|92350|92401.9|92351.9|92403|92353|92396.4|92346.4|55
1651728620000|2022-05-05 05:30:20|92401.3|92351.3|92399.4|92349.4|92404.6|92354.6|92395.3|92345.3|52
1651728630000|2022-05-05 05:30:30|92397.4|92347.4|92399.6|92349.6|92403.3|92353.3|92397.4|92347.4|39
1651728640000|2022-05-05 05:30:40|92399.8|92349.8|92397.5|92347.5|92401.8|92351.8|92397.1|92347.1|34
1651728650000|2022-05-05 05:30:50|92397.9|92347.9|92399.6|92349.6|92400.7|92350.7|92397.9|92347.9|29
1651728660000|2022-05-05 05:31:00|92399.5|92349.5|92398.6|92348.6|92399.9|92349.9|92396.8|92346.8|26
1651728670000|2022-05-05 05:31:10|92398|92348|92405.6|92355.6|92406.6|92356.6|92396.1|92346.1|30
1651728680000|2022-05-05 05:31:20|92405.3|92355.3|92406.1|92356.1|92408.1|92358.1|92400.3|92350.3|37
1651728690000|2022-05-05 05:31:30|92406.2|92356.2|92403.1|92353.1|92407.2|92357.2|92403|92353|26
1651728700000|2022-05-05 05:31:40|92403.2|92353.2|92398|92348|92405.1|92355.1|92397.2|92347.2|29
1651728710000|2022-05-05 05:31:50|92398.5|92348.5|92404|92354|92407.2|92357.2|92397.9|92347.9|37
1651728720000|2022-05-05 05:32:00|92405.5|92355.5|92411.6|92361.6|92412.3|92362.3|92405.5|92355.5|25
1651728730000|2022-05-05 05:32:10|92411.7|92361.7|92411.3|92361.3|92411.7|92361.7|92408.2|92358.2|19
1651728740000|2022-05-05 05:32:20|92410.9|92360.9|92411.4|92361.4|92411.9|92361.9|92408.9|92358.9|28
1651728750000|2022-05-05 05:32:30|92411.2|92361.2|92411.1|92361.1|92412.5|92362.5|92408.7|92358.7|32
1651728760000|2022-05-05 05:32:40|92411.4|92361.4|92409.9|92359.9|92411.4|92361.4|92409.6|92359.6|12
1651728770000|2022-05-05 05:32:50|92410.2|92360.2|92410|92360|92412.9|92362.9|92410|92360|12
1651728780000|2022-05-05 05:33:00|92410.3|92360.3|92418.4|92368.4|92420.2|92370.2|92410.1|92360.1|33
1651728790000|2022-05-05 05:33:10|92417.6|92367.6|92418.6|92368.6|92421.4|92371.4|92416.5|92366.5|43
1651728800000|2022-05-05 05:33:20|92417.8|92367.8|92406.6|92356.6|92420.7|92370.7|92404.6|92354.6|32
1651728810000|2022-05-05 05:33:30|92407.1|92357.1|92414.5|92364.5|92415.9|92365.9|92407|92357|35
1651728820000|2022-05-05 05:33:40|92414.4|92364.4|92413.7|92363.7|92416.9|92366.9|92409.2|92359.2|37
1651728830000|2022-05-05 05:33:50|92413.9|92363.9|92416.9|92366.9|92418.5|92368.5|92412.7|92362.7|31
1651728840000|2022-05-05 05:34:00|92415.9|92365.9|92419|92369|92420.7|92370.7|92415.1|92365.1|29
1651728850000|2022-05-05 05:34:10|92418.9|92368.9|92427|92377|92427.2|92377.2|92418.8|92368.8|32
1651728860000|2022-05-05 05:34:20|92426.3|92376.3|92423.1|92373.1|92427.4|92377.4|92420.3|92370.3|23
1651728870000|2022-05-05 05:34:30|92420.4|92370.4|92421.7|92371.7|92427.7|92377.7|92415.3|92365.3|56
1651728880000|2022-05-05 05:34:40|92421.4|92371.4|92422|92372|92426.6|92376.6|92421.3|92371.3|36
1651728890000|2022-05-05 05:34:50|92422.1|92372.1|92429.9|92379.9|92430.3|92380.3|92421.6|92371.6|48
1651728900000|2022-05-05 05:35:00|92429.8|92379.8|92413.1|92363.1|92432.9|92382.9|92411.6|92361.6|47
1651728910000|2022-05-05 05:35:10|92408.2|92358.2|92416|92366|92419.5|92369.5|92408.2|92358.2|42
1651728920000|2022-05-05 05:35:20|92417.3|92367.3|92421.5|92371.5|92424.5|92374.5|92415.4|92365.4|36
1651728930000|2022-05-05 05:35:30|92422.5|92372.5|92422.7|92372.7|92423.5|92373.5|92421.2|92371.2|17
1651728940000|2022-05-05 05:35:40|92427.6|92377.6|92427.1|92377.1|92427.6|92377.6|92426.6|92376.6|14
1651728950000|2022-05-05 05:35:50|92427.6|92377.6|92419.8|92369.8|92429.2|92379.2|92419.8|92369.8|17
1651728960000|2022-05-05 05:36:00|92418.7|92368.7|92416.9|92366.9|92423.5|92373.5|92414.8|92364.8|35
1651728970000|2022-05-05 05:36:10|92416.8|92366.8|92416.2|92366.2|92417.7|92367.7|92414.4|92364.4|24
1651728980000|2022-05-05 05:36:20|92415.6|92365.6|92417.8|92367.8|92418|92368|92413.8|92363.8|16
1651728990000|2022-05-05 05:36:30|92418.7|92368.7|92407.4|92357.4|92418.7|92368.7|92400.5|92350.5|27
1651729000000|2022-05-05 05:36:40|92406.2|92356.2|92406.1|92356.1|92409.6|92359.6|92403.5|92353.5|32
1651729010000|2022-05-05 05:36:50|92406.4|92356.4|92405.4|92355.4|92407.2|92357.2|92405.4|92355.4|25
1651729020000|2022-05-05 05:37:00|92404.3|92354.3|92401.2|92351.2|92407.1|92357.1|92395.5|92345.5|45
1651729030000|2022-05-05 05:37:10|92400.4|92350.4|92395.2|92345.2|92401.2|92351.2|92389.1|92339.1|42
1651729040000|2022-05-05 05:37:20|92394.8|92344.8|92396.5|92346.5|92399.8|92349.8|92392.5|92342.5|48
1651729050000|2022-05-05 05:37:30|92397|92347|92397.3|92347.3|92399.9|92349.9|92395.7|92345.7|15
1651729060000|2022-05-05 05:37:40|92396.1|92346.1|92397.5|92347.5|92397.5|92347.5|92395.1|92345.1|19
1651729070000|2022-05-05 05:37:50|92401.2|92351.2|92403.1|92353.1|92404.6|92354.6|92393.7|92343.7|39
1651729080000|2022-05-05 05:38:00|92402.8|92352.8|92402.2|92352.2|92411.8|92361.8|92401.2|92351.2|34
1651729090000|2022-05-05 05:38:10|92403.6|92353.6|92405|92355|92406|92356|92402.1|92352.1|30
1651729100000|2022-05-05 05:38:20|92405.1|92355.1|92404.6|92354.6|92405.8|92355.8|92403.8|92353.8|12
1651729110000|2022-05-05 05:38:30|92404.2|92354.2|92410|92360|92410.1|92360.1|92403.9|92353.9|21
1651729120000|2022-05-05 05:38:40|92410.3|92360.3|92415|92365|92415|92365|92410.3|92360.3|27
1651729130000|2022-05-05 05:38:50|92414.8|92364.8|92409|92359|92416.8|92366.8|92409|92359|26
1651729140000|2022-05-05 05:39:00|92408.6|92358.6|92409|92359|92410.8|92360.8|92408.2|92358.2|30
1651729150000|2022-05-05 05:39:10|92408.1|92358.1|92408.4|92358.4|92411.5|92361.5|92408.1|92358.1|12
1651729160000|2022-05-05 05:39:20|92410|92360|92420.5|92370.5|92420.5|92370.5|92409.8|92359.8|22
1651729170000|2022-05-05 05:39:30|92420.1|92370.1|92420.6|92370.6|92421.3|92371.3|92415.6|92365.6|19
1651729180000|2022-05-05 05:39:40|92421.5|92371.5|92423.1|92373.1|92426.8|92376.8|92420|92370|35
1651729190000|2022-05-05 05:39:50|92423|92373|92431.3|92381.3|92431.9|92381.9|92422.8|92372.8|27
1651729200000|2022-05-05 05:40:00|92432.6|92382.6|92430.1|92380.1|92433.9|92383.9|92427.9|92377.9|42
1651729210000|2022-05-05 05:40:10|92431.6|92381.6|92427|92377|92432.6|92382.6|92424.7|92374.7|33
1651729220000|2022-05-05 05:40:20|92426.7|92376.7|92422.1|92372.1|92427.1|92377.1|92413.5|92363.5|45
1651729230000|2022-05-05 05:40:30|92421.7|92371.7|92419.3|92369.3|92422.9|92372.9|92419.3|92369.3|25
1651729240000|2022-05-05 05:40:40|92419.2|92369.2|92417.4|92367.4|92420.1|92370.1|92416.2|92366.2|26
1651729250000|2022-05-05 05:40:50|92417.5|92367.5|92411.1|92361.1|92421|92371|92405.2|92355.2|46
1651729260000|2022-05-05 05:41:00|92411|92361|92408.9|92358.9|92411.4|92361.4|92407|92357|37
1651729270000|2022-05-05 05:41:10|92409|92359|92412.6|92362.6|92413.4|92363.4|92407|92357|23
1651729280000|2022-05-05 05:41:20|92409.7|92359.7|92399.8|92349.8|92414.6|92364.6|92399.2|92349.2|45
1651729290000|2022-05-05 05:41:30|92402.4|92352.4|92403.2|92353.2|92406.2|92356.2|92402.4|92352.4|27
1651729300000|2022-05-05 05:41:40|92405|92355|92406.8|92356.8|92407.3|92357.3|92403.8|92353.8|20
1651729310000|2022-05-05 05:41:50|92407.6|92357.6|92407.7|92357.7|92407.8|92357.8|92404.9|92354.9|18
1651729320000|2022-05-05 05:42:00|92407.6|92357.6|92407.9|92357.9|92413|92363|92407.4|92357.4|40
1651729330000|2022-05-05 05:42:10|92407.1|92357.1|92407.6|92357.6|92410.5|92360.5|92405|92355|33
1651729340000|2022-05-05 05:42:20|92408|92358|92406.7|92356.7|92408.2|92358.2|92398.7|92348.7|46
1651729350000|2022-05-05 05:42:30|92406.6|92356.6|92407.8|92357.8|92408.9|92358.9|92401.3|92351.3|37
1651729360000|2022-05-05 05:42:40|92406.2|92356.2|92408.8|92358.8|92409.6|92359.6|92405.8|92355.8|13
1651729370000|2022-05-05 05:42:50|92408.5|92358.5|92411.2|92361.2|92417|92367|92408.5|92358.5|47
1651729380000|2022-05-05 05:43:00|92411.5|92361.5|92410|92360|92414.6|92364.6|92408.9|92358.9|16
1651729390000|2022-05-05 05:43:10|92410.7|92360.7|92409.1|92359.1|92410.9|92360.9|92407.4|92357.4|26
1651729400000|2022-05-05 05:43:20|92409.4|92359.4|92413|92363|92413.3|92363.3|92408.5|92358.5|20
1651729410000|2022-05-05 05:43:30|92413.3|92363.3|92413.2|92363.2|92414.6|92364.6|92412.5|92362.5|23
1651729420000|2022-05-05 05:43:40|92413.4|92363.4|92408.9|92358.9|92414.5|92364.5|92408.8|92358.8|23
1651729430000|2022-05-05 05:43:50|92409.7|92359.7|92411.5|92361.5|92414.9|92364.9|92409.2|92359.2|29
1651729440000|2022-05-05 05:44:00|92411.2|92361.2|92409.6|92359.6|92413.2|92363.2|92409|92359|27
1651729450000|2022-05-05 05:44:10|92409.8|92359.8|92419.6|92369.6|92420.2|92370.2|92409.4|92359.4|20
1651729460000|2022-05-05 05:44:20|92419.5|92369.5|92419.5|92369.5|92421.8|92371.8|92414.6|92364.6|41
1651729470000|2022-05-05 05:44:30|92419.4|92369.4|92419.3|92369.3|92420|92370|92417.4|92367.4|27
1651729480000|2022-05-05 05:44:40|92419.2|92369.2|92414.5|92364.5|92419.5|92369.5|92413.6|92363.6|16
1651729490000|2022-05-05 05:44:50|92414.3|92364.3|92414.3|92364.3|92415.2|92365.2|92413.7|92363.7|12
1651729500000|2022-05-05 05:45:00|92414.2|92364.2|92406.3|92356.3|92414.3|92364.3|92406.3|92356.3|41
1651729510000|2022-05-05 05:45:10|92407.1|92357.1|92400.6|92350.6|92408.2|92358.2|92400.6|92350.6|35
1651729520000|2022-05-05 05:45:20|92400.7|92350.7|92405|92355|92405.5|92355.5|92398.2|92348.2|41
1651729530000|2022-05-05 05:45:30|92405.2|92355.2|92396.8|92346.8|92406.4|92356.4|92391.8|92341.8|46
1651729540000|2022-05-05 05:45:40|92397.7|92347.7|92399.7|92349.7|92400.3|92350.3|92395|92345|34
1651729550000|2022-05-05 05:45:50|92400.1|92350.1|92403.4|92353.4|92403.4|92353.4|92398.9|92348.9|41
1651729560000|2022-05-05 05:46:00|92402.4|92352.4|92406|92356|92408.6|92358.6|92402.2|92352.2|52
1651729570000|2022-05-05 05:46:10|92406.6|92356.6|92405|92355|92408.3|92358.3|92404.1|92354.1|33
1651729580000|2022-05-05 05:46:20|92405.1|92355.1|92412.2|92362.2|92412.2|92362.2|92404.1|92354.1|29
1651729590000|2022-05-05 05:46:30|92412.5|92362.5|92415.3|92365.3|92417.1|92367.1|92410.4|92360.4|31
1651729600000|2022-05-05 05:46:40|92415.2|92365.2|92417.4|92367.4|92418|92368|92414.8|92364.8|25
1651729610000|2022-05-05 05:46:50|92417.6|92367.6|92410.6|92360.6|92417.9|92367.9|92409.6|92359.6|25
1651729620000|2022-05-05 05:47:00|92410.3|92360.3|92409.7|92359.7|92413.8|92363.8|92409.7|92359.7|20
1651729630000|2022-05-05 05:47:10|92410.1|92360.1|92417.6|92367.6|92417.6|92367.6|92410.1|92360.1|34
1651729640000|2022-05-05 05:47:20|92416.2|92366.2|92425|92375|92425.3|92375.3|92414.8|92364.8|41
1651729650000|2022-05-05 05:47:30|92424.8|92374.8|92427.3|92377.3|92427.3|92377.3|92423.9|92373.9|24
1651729660000|2022-05-05 05:47:40|92425.7|92375.7|92433.2|92383.2|92435.5|92385.5|92425.3|92375.3|39
1651729670000|2022-05-05 05:47:50|92432.8|92382.8|92430.9|92380.9|92432.8|92382.8|92429.5|92379.5|27
1651729680000|2022-05-05 05:48:00|92431|92381|92434.5|92384.5|92434.5|92384.5|92428.2|92378.2|42
1651729690000|2022-05-05 05:48:10|92434.8|92384.8|92444.4|92394.4|92446.6|92396.6|92433.1|92383.1|38
1651729700000|2022-05-05 05:48:20|92444|92394|92440|92390|92444.5|92394.5|92440|92390|29
1651729710000|2022-05-05 05:48:30|92439.9|92389.9|92445.1|92395.1|92445.3|92395.3|92439.9|92389.9|32
1651729720000|2022-05-05 05:48:40|92445.8|92395.8|92439.2|92389.2|92448.4|92398.4|92437.2|92387.2|44
1651729730000|2022-05-05 05:48:50|92439.1|92389.1|92439.3|92389.3|92442|92392|92439.1|92389.1|27
1651729740000|2022-05-05 05:49:00|92439.4|92389.4|92432.6|92382.6|92439.5|92389.5|92428.3|92378.3|42
1651729750000|2022-05-05 05:49:10|92432.9|92382.9|92434.5|92384.5|92435.1|92385.1|92430.1|92380.1|42
1651729760000|2022-05-05 05:49:20|92434.1|92384.1|92428.5|92378.5|92434.9|92384.9|92427.1|92377.1|41
1651729770000|2022-05-05 05:49:30|92428.3|92378.3|92423.6|92373.6|92431.7|92381.7|92419.8|92369.8|43
1651729780000|2022-05-05 05:49:40|92423.9|92373.9|92417.6|92367.6|92426.6|92376.6|92416.6|92366.6|35
1651729790000|2022-05-05 05:49:50|92417.2|92367.2|92418.2|92368.2|92418.8|92368.8|92417.2|92367.2|17
1651729800000|2022-05-05 05:50:00|92418.4|92368.4|92419.9|92369.9|92421.8|92371.8|92410.1|92360.1|43
1651729810000|2022-05-05 05:50:10|92419.6|92369.6|92426.9|92376.9|92430.2|92380.2|92418.2|92368.2|35
1651729820000|2022-05-05 05:50:20|92426.6|92376.6|92423.4|92373.4|92428.5|92378.5|92421.9|92371.9|26
1651729830000|2022-05-05 05:50:30|92424.4|92374.4|92422.8|92372.8|92424.6|92374.6|92422.8|92372.8|24
1651729840000|2022-05-05 05:50:40|92423.3|92373.3|92431.1|92381.1|92434.7|92384.7|92422.2|92372.2|46
1651729850000|2022-05-05 05:50:50|92430.8|92380.8|92436|92386|92438.3|92388.3|92430.4|92380.4|58
1651729860000|2022-05-05 05:51:00|92435.4|92385.4|92449.3|92399.3|92449.4|92399.4|92434.7|92384.7|64
1651729870000|2022-05-05 05:51:10|92449.4|92399.4|92450.5|92400.5|92454.8|92404.8|92444.7|92394.7|53
1651729880000|2022-05-05 05:51:20|92450.9|92400.9|92454.9|92404.9|92454.9|92404.9|92449.9|92399.9|49
1651729890000|2022-05-05 05:51:30|92454.3|92404.3|92460.8|92410.8|92460.8|92410.8|92454.3|92404.3|39
1651729900000|2022-05-05 05:51:40|92463.4|92413.4|92460.3|92410.3|92467.3|92417.3|92450.8|92400.8|64
1651729910000|2022-05-05 05:51:50|92460.4|92410.4|92458.9|92408.9|92461.5|92411.5|92457.6|92407.6|41
1651729920000|2022-05-05 05:52:00|92457.9|92407.9|92453|92403|92458.2|92408.2|92451.3|92401.3|39
1651729930000|2022-05-05 05:52:10|92453.6|92403.6|92459.2|92409.2|92459.2|92409.2|92452.9|92402.9|31
1651729940000|2022-05-05 05:52:20|92458.8|92408.8|92459.4|92409.4|92460|92410|92457.4|92407.4|33
1651729950000|2022-05-05 05:52:30|92459.8|92409.8|92453.5|92403.5|92459.9|92409.9|92452.5|92402.5|30
1651729960000|2022-05-05 05:52:40|92452.9|92402.9|92442.2|92392.2|92453.8|92403.8|92440.8|92390.8|42
1651729970000|2022-05-05 05:52:50|92441.6|92391.6|92440.9|92390.9|92451.2|92401.2|92436.8|92386.8|52
1651729980000|2022-05-05 05:53:00|92441.2|92391.2|92438|92388|92441.4|92391.4|92438|92388|41
1651729990000|2022-05-05 05:53:10|92435.5|92385.5|92432.3|92382.3|92436.4|92386.4|92427.6|92377.6|42
1651730000000|2022-05-05 05:53:20|92432.7|92382.7|92434|92384|92434|92384|92427|92377|25
1651730010000|2022-05-05 05:53:30|92434.5|92384.5|92417.3|92367.3|92438.5|92388.5|92416.1|92366.1|38
1651730020000|2022-05-05 05:53:40|92416.3|92366.3|92390.6|92340.6|92416.8|92366.8|92389.7|92339.7|68
1651730030000|2022-05-05 05:53:50|92390.5|92340.5|92394.5|92344.5|92394.9|92344.9|92385.7|92335.7|56
1651730040000|2022-05-05 05:54:00|92384.6|92334.6|92390.9|92340.9|92395|92345|92383.9|92333.9|69
1651730050000|2022-05-05 05:54:10|92390.3|92340.3|92390|92340|92392.7|92342.7|92388.7|92338.7|51
1651730060000|2022-05-05 05:54:20|92389.3|92339.3|92390.5|92340.5|92391.3|92341.3|92387.5|92337.5|43
1651730070000|2022-05-05 05:54:30|92391.3|92341.3|92389.7|92339.7|92392.8|92342.8|92387.1|92337.1|43
1651730080000|2022-05-05 05:54:40|92388.7|92338.7|92391.5|92341.5|92394.5|92344.5|92387.6|92337.6|54
1651730090000|2022-05-05 05:54:50|92393.4|92343.4|92389.8|92339.8|92395.1|92345.1|92385.7|92335.7|42
1651730100000|2022-05-05 05:55:00|92389.2|92339.2|92393.3|92343.3|92394.4|92344.4|92384.5|92334.5|55
1651730110000|2022-05-05 05:55:10|92393.2|92343.2|92397.2|92347.2|92397.7|92347.7|92392.7|92342.7|55
1651730120000|2022-05-05 05:55:20|92396.4|92346.4|92397.2|92347.2|92397.7|92347.7|92394.9|92344.9|49
1651730130000|2022-05-05 05:55:30|92397.3|92347.3|92392.3|92342.3|92399.2|92349.2|92392.3|92342.3|63
1651730140000|2022-05-05 05:55:40|92392.1|92342.1|92392.8|92342.8|92395.7|92345.7|92390.2|92340.2|54
1651730150000|2022-05-05 05:55:50|92391.3|92341.3|92386.5|92336.5|92392.6|92342.6|92382.3|92332.3|62
1651730160000|2022-05-05 05:56:00|92386.7|92336.7|92385.9|92335.9|92386.8|92336.8|92384.8|92334.8|45
1651730170000|2022-05-05 05:56:10|92385.8|92335.8|92391|92341|92392.4|92342.4|92385.5|92335.5|41
1651730180000|2022-05-05 05:56:20|92391.8|92341.8|92392.7|92342.7|92394.9|92344.9|92391.8|92341.8|32
1651730190000|2022-05-05 05:56:30|92393.1|92343.1|92390.5|92340.5|92393.1|92343.1|92385.8|92335.8|42
1651730200000|2022-05-05 05:56:40|92390.9|92340.9|92397.9|92347.9|92400|92350|92390.3|92340.3|53
1651730210000|2022-05-05 05:56:50|92399.7|92349.7|92403.4|92353.4|92404.9|92354.9|92398.1|92348.1|66
1651730220000|2022-05-05 05:57:00|92403.8|92353.8|92414.2|92364.2|92414.6|92364.6|92401.2|92351.2|55
1651730230000|2022-05-05 05:57:10|92413.9|92363.9|92417.1|92367.1|92417.1|92367.1|92413.5|92363.5|32
1651730240000|2022-05-05 05:57:20|92416.8|92366.8|92416.7|92366.7|92418.4|92368.4|92415.7|92365.7|28
1651730250000|2022-05-05 05:57:30|92416.5|92366.5|92420|92370|92420.1|92370.1|92416.1|92366.1|42
1651730260000|2022-05-05 05:57:40|92419.9|92369.9|92409.9|92359.9|92422.3|92372.3|92409.3|92359.3|54
1651730270000|2022-05-05 05:57:50|92410|92360|92413.9|92363.9|92416.2|92366.2|92409.9|92359.9|45
1651730280000|2022-05-05 05:58:00|92414|92364|92419.5|92369.5|92419.6|92369.6|92414|92364|37
1651730290000|2022-05-05 05:58:10|92419.2|92369.2|92428|92378|92428|92378|92418.6|92368.6|50
1651730300000|2022-05-05 05:58:20|92429.3|92379.3|92429.5|92379.5|92433.6|92383.6|92420|92370|52
1651730310000|2022-05-05 05:58:30|92429.4|92379.4|92428.7|92378.7|92431.5|92381.5|92428.7|92378.7|21
1651730320000|2022-05-05 05:58:40|92428.8|92378.8|92430.7|92380.7|92431.7|92381.7|92428.7|92378.7|20
1651730330000|2022-05-05 05:58:50|92431|92381|92429|92379|92436.5|92386.5|92425.5|92375.5|43
1651730340000|2022-05-05 05:59:00|92430.8|92380.8|92428.3|92378.3|92430.9|92380.9|92423.1|92373.1|49
1651730350000|2022-05-05 05:59:10|92427.8|92377.8|92432.1|92382.1|92432.3|92382.3|92427.3|92377.3|35
1651730360000|2022-05-05 05:59:20|92431.9|92381.9|92435.2|92385.2|92435.5|92385.5|92430.7|92380.7|47
1651730370000|2022-05-05 05:59:30|92436.2|92386.2|92435.2|92385.2|92445|92395|92426.4|92376.4|61
1651730380000|2022-05-05 05:59:40|92433.3|92383.3|92434.6|92384.6|92436.3|92386.3|92423.7|92373.7|56
1651730390000|2022-05-05 05:59:50|92434.7|92384.7|92415.1|92365.1|92470|92387.3|92413.4|92321.6|46
1651730400000|2022-05-05 06:00:00|92413.8|92363.8|92429.3|92379.3|92479.8|92379.3|92334.9|92199.9|76
1651730410000|2022-05-05 06:00:10|92465.1|92340.1|92466.9|92416.9|92466.9|92416.9|92425.1|92332.4|69
1651730420000|2022-05-05 06:00:20|92466.7|92416.7|92417.8|92367.8|92466.7|92416.7|92415.4|92365.4|54
1651730430000|2022-05-05 06:00:30|92417.4|92367.4|92439.8|92389.8|92472.4|92391.3|92417.1|92340.6|60
1651730440000|2022-05-05 06:00:40|92438.6|92388.6|92457|92407|92486|92407|92434.9|92352.2|59
1651730450000|2022-05-05 06:00:50|92456.4|92406.4|92447.7|92397.7|92470.9|92420.9|92444.8|92394.8|65
1651730460000|2022-05-05 06:01:00|92447.5|92397.5|92452.5|92402.5|92457.4|92407.4|92446.4|92396.4|63
1651730470000|2022-05-05 06:01:10|92452.4|92402.4|92462.4|92412.4|92462.4|92412.4|92451.4|92401.4|39
1651730480000|2022-05-05 06:01:20|92462.5|92412.5|92473.9|92423.9|92516|92436.9|92462.2|92377.1|54
1651730490000|2022-05-05 06:01:30|92474.4|92424.4|92488|92438|92488.5|92438.5|92469.2|92419.2|63
1651730500000|2022-05-05 06:01:40|92487.4|92437.4|92485.5|92435.5|92489.6|92439.6|92481.1|92431.1|47
1651730510000|2022-05-05 06:01:50|92485.2|92435.2|92486|92436|92488.6|92438.6|92485.2|92435.2|22
1651730520000|2022-05-05 06:02:00|92483|92433|92481.6|92431.6|92483|92433|92475.1|92425.1|59
1651730530000|2022-05-05 06:02:10|92481.3|92431.3|92491.9|92441.9|92493.6|92443.6|92476.3|92426.3|44
1651730540000|2022-05-05 06:02:20|92491.8|92441.8|92486.7|92436.7|92495.5|92445.5|92486.7|92436.7|51
1651730550000|2022-05-05 06:02:30|92486.1|92436.1|92472.6|92422.6|92486.1|92436.1|92463.2|92413.2|50
1651730560000|2022-05-05 06:02:40|92472.4|92422.4|92472.9|92422.9|92475.9|92425.9|92460.2|92410.2|53
1651730570000|2022-05-05 06:02:50|92474|92424|92470.3|92420.3|92483.9|92433.9|92464.2|92414.2|57
1651730580000|2022-05-05 06:03:00|92471|92421|92483.4|92433.4|92483.6|92433.6|92468.4|92418.4|57
1651730590000|2022-05-05 06:03:10|92483.6|92433.6|92488.5|92438.5|92489.2|92439.2|92481.3|92431.3|53
1651730600000|2022-05-05 06:03:20|92488.7|92438.7|92484.8|92434.8|92492.8|92442.8|92478.8|92428.8|50
1651730610000|2022-05-05 06:03:30|92484.7|92434.7|92482.6|92432.6|92485.3|92435.3|92477.8|92427.8|32
1651730620000|2022-05-05 06:03:40|92485.7|92435.7|92479.5|92429.5|92486.5|92448.4|92470.1|92420.5|48
1651730630000|2022-05-05 06:03:50|92477.6|92427.6|92469.7|92419.7|92477.8|92427.8|92468.1|92418.1|45
1651730640000|2022-05-05 06:04:00|92470.4|92420.4|92463.4|92413.4|92472.4|92422.4|92462.8|92412.8|47
1651730650000|2022-05-05 06:04:10|92463.6|92413.6|92479.1|92429.1|92479.1|92435.2|92451.4|92409.7|47
1651730660000|2022-05-05 06:04:20|92466.7|92441.7|92476.1|92426.1|92476.2|92441.7|92461.1|92419.9|29
1651730670000|2022-05-05 06:04:30|92476.2|92426.2|92469.3|92444.3|92479|92447.8|92464.3|92424.5|47
1651730680000|2022-05-05 06:04:40|92468.2|92443.2|92458.6|92408.6|92474.1|92443.2|92452.2|92402.2|50
1651730690000|2022-05-05 06:04:50|92457.7|92407.7|92459|92409|92465.1|92415.1|92450.9|92400.9|49
1651730700000|2022-05-05 06:05:00|92459.1|92409.1|92495.4|92445.4|92495.4|92445.4|92455|92405|62
1651730710000|2022-05-05 06:05:10|92495.1|92445.1|92491.3|92441.3|92500.1|92450.1|92490.5|92440.5|54
1651730720000|2022-05-05 06:05:20|92491.6|92441.6|92463.6|92413.6|92500.3|92450.3|92462.5|92412.5|56
1651730730000|2022-05-05 06:05:30|92464.7|92414.7|92459.6|92409.6|92466.5|92416.5|92451.9|92401.9|57
1651730740000|2022-05-05 06:05:40|92460|92410|92461.6|92411.6|92462.3|92412.3|92457.2|92407.2|39
1651730750000|2022-05-05 06:05:50|92461.5|92411.5|92448.4|92423.4|92461.8|92423.8|92443|92403.1|49
1651730760000|2022-05-05 06:06:00|92446.2|92421.2|92442.6|92392.6|92446.9|92421.2|92435.7|92388.6|61
1651730770000|2022-05-05 06:06:10|92442.9|92392.9|92426.7|92376.7|92444.9|92394.9|92421.2|92371.2|58
1651730780000|2022-05-05 06:06:20|92426.2|92376.2|92436.9|92386.9|92438.2|92388.2|92426.2|92376.2|41
1651730790000|2022-05-05 06:06:30|92436.8|92386.8|92440.7|92390.7|92442.3|92392.3|92434.7|92384.7|40
1651730800000|2022-05-05 06:06:40|92440.3|92390.3|92425.2|92400.2|92440.9|92401.4|92418.7|92381.6|50
1651730810000|2022-05-05 06:06:50|92424.9|92399.9|92420.5|92395.5|92435.5|92410.5|92414.3|92375.7|51
1651730820000|2022-05-05 06:07:00|92419.9|92394.9|92427.8|92402.8|92442.4|92402.8|92416.7|92384.8|42
1651730830000|2022-05-05 06:07:10|92427.4|92402.4|92423.8|92373.8|92436.1|92402.4|92420.7|92370.7|55
1651730840000|2022-05-05 06:07:20|92423.7|92373.7|92416|92366|92424|92374|92412.5|92362.5|64
1651730850000|2022-05-05 06:07:30|92415.8|92365.8|92419.8|92369.8|92419.9|92369.9|92415.8|92365.8|40
1651730860000|2022-05-05 06:07:40|92418.9|92368.9|92405.2|92355.2|92418.9|92368.9|92402.8|92352.8|55
1651730870000|2022-05-05 06:07:50|92405.5|92355.5|92407.4|92357.4|92407.4|92357.4|92397.7|92347.7|45
1651730880000|2022-05-05 06:08:00|92409.2|92359.2|92414.9|92364.9|92420.7|92370.7|92407|92357|50
1651730890000|2022-05-05 06:08:10|92413.6|92363.6|92428.4|92378.4|92434.9|92384.9|92413.6|92363.6|68
1651730900000|2022-05-05 06:08:20|92426.3|92376.3|92419|92369|92433.3|92383.3|92419|92369|62
1651730910000|2022-05-05 06:08:30|92418.2|92368.2|92418.6|92368.6|92421.5|92371.5|92418.1|92368.1|48
1651730920000|2022-05-05 06:08:40|92419.2|92369.2|92414.8|92364.8|92422.9|92372.9|92414.6|92364.6|47
1651730930000|2022-05-05 06:08:50|92405.7|92380.7|92438.6|92388.6|92439.1|92401.3|92405.7|92367.3|58
1651730940000|2022-05-05 06:09:00|92438.7|92388.7|92449.7|92399.7|92449.7|92399.7|92438|92388|55
1651730950000|2022-05-05 06:09:10|92449.9|92399.9|92426|92376|92451.2|92401.2|92423.5|92373.5|64
1651730960000|2022-05-05 06:09:20|92426.4|92376.4|92437.7|92387.7|92439.2|92389.2|92426.4|92376.4|49
1651730970000|2022-05-05 06:09:30|92436.6|92386.6|92431.2|92381.2|92436.6|92386.6|92424.4|92374.4|52
1651730980000|2022-05-05 06:09:40|92431|92381|92440|92390|92442.1|92392.1|92428.1|92378.1|56
1651730990000|2022-05-05 06:09:50|92439.2|92389.2|92440.5|92390.5|92448.9|92398.9|92437.6|92387.6|58
1651731000000|2022-05-05 06:10:00|92441.7|92391.7|92435.3|92385.3|92442.6|92392.6|92435.3|92385.3|55
1651731010000|2022-05-05 06:10:10|92435.1|92385.1|92436.8|92386.8|92442.6|92392.6|92431.5|92381.5|48
1651731020000|2022-05-05 06:10:20|92435.9|92385.9|92443.4|92393.4|92455.6|92414.4|92434.4|92384.6|59
1651731030000|2022-05-05 06:10:30|92443.6|92393.6|92416.4|92391.4|92443.9|92408.3|92416.4|92376.9|55
1651731040000|2022-05-05 06:10:40|92415.3|92390.3|92424.9|92374.9|92431.6|92393.7|92412.8|92370.8|49
1651731050000|2022-05-05 06:10:50|92423.5|92373.5|92420.8|92370.8|92425.8|92386.6|92406.8|92369.2|56
1651731060000|2022-05-05 06:11:00|92420.7|92370.7|92401.1|92376.1|92423.9|92387.9|92397.4|92360.2|57
1651731070000|2022-05-05 06:11:10|92398.8|92373.8|92401.7|92376.7|92408|92376.7|92396.2|92355.6|58
1651731080000|2022-05-05 06:11:20|92401.9|92376.9|92406.9|92381.9|92408|92383|92400.1|92375.1|59
1651731090000|2022-05-05 06:11:30|92406.4|92381.4|92403.9|92378.9|92406.8|92381.8|92402.3|92377.3|39
1651731100000|2022-05-05 06:11:40|92404|92379|92402.1|92377.1|92415.1|92385.1|92402.1|92365.1|44
1651731110000|2022-05-05 06:11:50|92407.8|92357.8|92395.2|92370.2|92407.8|92370.2|92390.6|92352.8|47
1651731120000|2022-05-05 06:12:00|92393.6|92368.6|92409.5|92384.5|92421.1|92384.8|92393.6|92360|46
1651731130000|2022-05-05 06:12:10|92408.9|92383.9|92403|92378|92410.7|92385.7|92403|92378|26
1651731140000|2022-05-05 06:12:20|92402.4|92377.4|92402.4|92377.4|92419.3|92384|92402.3|92368.9|42
1651731150000|2022-05-05 06:12:30|92402.3|92377.3|92406.3|92381.3|92422.2|92384.5|92402.3|92359.6|47
1651731160000|2022-05-05 06:12:40|92404.3|92379.3|92410.8|92385.8|92420.8|92385.8|92403.2|92366.4|60
1651731170000|2022-05-05 06:12:50|92425|92375|92413.1|92363.1|92426.7|92390.5|92400.2|92363.1|61
1651731180000|2022-05-05 06:13:00|92413.7|92363.7|92416.4|92366.4|92419.6|92383.1|92398.1|92362.7|55
1651731190000|2022-05-05 06:13:10|92410.5|92385.5|92426.2|92401.2|92435.8|92401.2|92410.3|92372.8|47
1651731200000|2022-05-05 06:13:20|92427.1|92402.1|92418.4|92393.4|92443.8|92405.8|92418.4|92383.6|40
1651731210000|2022-05-05 06:13:30|92418.6|92393.6|92420.8|92395.8|92438.1|92396.1|92417.9|92375|62
1651731220000|2022-05-05 06:13:40|92431|92381|92439.4|92389.4|92440.2|92399.1|92421.4|92379|54
1651731230000|2022-05-05 06:13:50|92440.4|92390.4|92451.7|92401.7|92451.7|92413.6|92437.3|92388.1|50
1651731240000|2022-05-05 06:14:00|92448.9|92398.9|92444.2|92394.2|92453.5|92403.5|92444.2|92394.2|57
1651731250000|2022-05-05 06:14:10|92444.7|92394.7|92425.5|92400.5|92450|92402.3|92424.4|92379.8|53
1651731260000|2022-05-05 06:14:20|92426.4|92401.4|92441|92391|92452.7|92411.5|92425.1|92385.2|49
1651731270000|2022-05-05 06:14:30|92441.5|92391.5|92424.2|92399.2|92441.8|92400.6|92421.9|92380.4|53
1651731280000|2022-05-05 06:14:40|92424.1|92399.1|92437.4|92387.4|92438.4|92401.7|92423.6|92380.7|40
1651731290000|2022-05-05 06:14:50|92437.6|92387.6|92439.3|92389.3|92444|92405.3|92425|92387.4|53
1651731300000|2022-05-05 06:15:00|92436.9|92386.9|92427.4|92377.4|92439.8|92401.9|92420.2|92377.4|54
1651731310000|2022-05-05 06:15:10|92426.8|92376.8|92419|92394|92434.1|92398|92418.8|92376.8|41
1651731320000|2022-05-05 06:15:20|92420|92395|92412.7|92387.7|92427.9|92395.4|92410.7|92371.9|45
1651731330000|2022-05-05 06:15:30|92413.2|92388.2|92402.2|92352.2|92423.3|92388.2|92395.3|92345.3|63
1651731340000|2022-05-05 06:15:40|92398.8|92348.8|92414|92364|92426.1|92376.1|92394.6|92344.6|73
1651731350000|2022-05-05 06:15:50|92408.5|92358.5|92418|92368|92419.4|92369.4|92408|92358|60
1651731360000|2022-05-05 06:16:00|92417.7|92367.7|92413.5|92363.5|92418.1|92368.1|92412.5|92362.5|55
1651731370000|2022-05-05 06:16:10|92412.7|92362.7|92411.1|92361.1|92415.4|92365.4|92411.1|92361.1|36
1651731380000|2022-05-05 06:16:20|92413.3|92363.3|92413.7|92363.7|92414.9|92364.9|92410.9|92360.9|30
1651731390000|2022-05-05 06:16:30|92413.8|92363.8|92391.5|92366.5|92414.1|92366.5|92386.8|92349.1|59
1651731400000|2022-05-05 06:16:40|92391.4|92366.4|92398.4|92348.4|92405.5|92367.9|92379.8|92341|45
1651731410000|2022-05-05 06:16:50|92398.3|92348.3|92381|92356|92401.6|92356|92381|92342.1|52
1651731420000|2022-05-05 06:17:00|92380.9|92355.9|92385.8|92335.8|92400.9|92357.7|92375.6|92329.5|65
1651731430000|2022-05-05 06:17:10|92385.3|92335.3|92386.1|92336.1|92387.9|92337.9|92377.2|92327.2|59
1651731440000|2022-05-05 06:17:20|92384.5|92334.5|92393.5|92343.5|92405.1|92355.1|92384.5|92334.5|60
1651731450000|2022-05-05 06:17:30|92393.9|92343.9|92376.5|92326.5|92393.9|92343.9|92358.8|92308.8|64
1651731460000|2022-05-05 06:17:40|92376|92326|92350.9|92300.9|92376.2|92326.2|92350.9|92300.9|44
1651731470000|2022-05-05 06:17:50|92351|92301|92343.4|92293.4|92352.5|92302.5|92343.4|92293.4|41
1651731480000|2022-05-05 06:18:00|92340.5|92290.5|92343.2|92293.2|92353.7|92303.7|92338|92288|63
1651731490000|2022-05-05 06:18:10|92342.4|92292.4|92345.9|92295.9|92349.1|92299.1|92340.2|92290.2|55
1651731500000|2022-05-05 06:18:20|92346.2|92296.2|92342.3|92292.3|92347.1|92297.1|92340.2|92290.2|41
1651731510000|2022-05-05 06:18:30|92342.1|92292.1|92336.9|92286.9|92342.6|92292.6|92333.6|92283.6|50
1651731520000|2022-05-05 06:18:40|92337.1|92287.1|92332.3|92282.3|92348.2|92298.2|92314.7|92277.7|58
1651731530000|2022-05-05 06:18:50|92333.9|92283.9|92373|92323|92374.9|92324.9|92333.9|92283.9|49
1651731540000|2022-05-05 06:19:00|92372.3|92322.3|92366.8|92316.8|92374.8|92324.8|92363.9|92313.9|52
1651731550000|2022-05-05 06:19:10|92367.3|92317.3|92357.7|92307.7|92368.1|92318.1|92357.5|92307.5|51
1651731560000|2022-05-05 06:19:20|92357|92307|92337.4|92287.4|92359|92309|92335.4|92285.4|47
1651731570000|2022-05-05 06:19:30|92337.3|92287.3|92340.5|92290.5|92341.7|92291.7|92335.4|92285.4|42
1651731580000|2022-05-05 06:19:40|92340.4|92290.4|92349.3|92299.3|92350.4|92300.4|92337|92287|48
1651731590000|2022-05-05 06:19:50|92351|92301|92367.9|92317.9|92382.6|92332.6|92351|92301|70
1651731600000|2022-05-05 06:20:00|92371.7|92321.7|92384.6|92334.6|92389.2|92339.2|92365.7|92315.7|70
1651731610000|2022-05-05 06:20:10|92383.4|92333.4|92380.3|92330.3|92388.9|92338.9|92379.6|92329.6|42
1651731620000|2022-05-05 06:20:20|92380.2|92330.2|92382.1|92332.1|92387.7|92337.7|92369.2|92319.2|74
1651731630000|2022-05-05 06:20:30|92387.2|92337.2|92375.9|92325.9|92391.3|92341.3|92375.9|92325.9|50
1651731640000|2022-05-05 06:20:40|92375.8|92325.8|92375.2|92325.2|92384.4|92339.2|92356|92323.6|45
1651731650000|2022-05-05 06:20:50|92375.6|92325.6|92369.5|92319.5|92375.6|92325.6|92363.9|92313.9|58
1651731660000|2022-05-05 06:21:00|92369.9|92319.9|92371|92321|92372.6|92333.9|92354.4|92315.2|58
1651731670000|2022-05-05 06:21:10|92369.6|92319.6|92362.3|92312.3|92370.6|92320.6|92341.8|92291.8|61
1651731680000|2022-05-05 06:21:20|92360.3|92310.3|92361.1|92311.1|92361.4|92321.6|92344.1|92304.9|45
1651731690000|2022-05-05 06:21:30|92358.7|92308.7|92339.3|92289.3|92358.7|92308.7|92335|92285|63
1651731700000|2022-05-05 06:21:40|92339.8|92289.8|92336.8|92286.8|92341|92291|92335.5|92285.5|52
1651731710000|2022-05-05 06:21:50|92336.7|92286.7|92349.9|92299.9|92353.4|92303.4|92336.3|92286.3|65
1651731720000|2022-05-05 06:22:00|92350|92300|92350.7|92300.7|92357.1|92307.1|92346.5|92296.5|71
1651731730000|2022-05-05 06:22:10|92349.9|92299.9|92353.3|92303.3|92354|92304|92347.6|92297.6|48
1651731740000|2022-05-05 06:22:20|92352.9|92302.9|92353.5|92303.5|92355.9|92305.9|92341.7|92291.7|67
1651731750000|2022-05-05 06:22:30|92353.2|92303.2|92354.6|92304.6|92357.5|92307.5|92348.9|92298.9|61
1651731760000|2022-05-05 06:22:40|92354.4|92304.4|92341.6|92291.6|92357.6|92307.6|92338.7|92288.7|69
1651731770000|2022-05-05 06:22:50|92341.4|92291.4|92350.3|92300.3|92350.3|92300.3|92340.1|92290.1|56
1651731780000|2022-05-05 06:23:00|92350.5|92300.5|92344.2|92294.2|92354.2|92304.2|92344.2|92294.2|54
1651731790000|2022-05-05 06:23:10|92342.6|92292.6|92350.6|92300.6|92351.5|92301.5|92342|92292|68
1651731800000|2022-05-05 06:23:20|92348.3|92298.3|92338.9|92288.9|92357.8|92318.3|92337.7|92287.7|61
1651731810000|2022-05-05 06:23:30|92337.8|92287.8|92321|92296|92352.4|92302.4|92321|92284.3|56
1651731820000|2022-05-05 06:23:40|92334.6|92284.6|92327.9|92277.9|92334.6|92284.6|92321.7|92271.7|64
1651731830000|2022-05-05 06:23:50|92328.2|92278.2|92323.2|92273.2|92328.2|92278.2|92322.5|92272.5|40
1651731840000|2022-05-05 06:24:00|92322.9|92272.9|92306.7|92256.7|92323.4|92273.4|92305.7|92255.7|59
1651731850000|2022-05-05 06:24:10|92305.8|92255.8|92286.4|92236.4|92313|92263|92286.4|92236.4|42
1651731860000|2022-05-05 06:24:20|92286.7|92236.7|92265.6|92215.6|92291.1|92241.1|92265.5|92215.5|53
1651731870000|2022-05-05 06:24:30|92268.6|92218.6|92257.6|92207.6|92269|92219|92256.1|92206.1|59
1651731880000|2022-05-05 06:24:40|92256.7|92206.7|92255.1|92205.1|92276.2|92226.2|92255.1|92205.1|64
1651731890000|2022-05-05 06:24:50|92255.9|92205.9|92247.5|92197.5|92267.6|92217.6|92247.3|92197.3|65
1651731900000|2022-05-05 06:25:00|92248|92198|92282.5|92232.5|92282.5|92232.5|92247.6|92197.6|61
1651731910000|2022-05-05 06:25:10|92281.9|92231.9|92284.6|92234.6|92289.4|92239.4|92281.4|92231.4|62
1651731920000|2022-05-05 06:25:20|92284.1|92234.1|92273.8|92223.8|92285.7|92235.7|92271.8|92221.8|43
1651731930000|2022-05-05 06:25:30|92272.2|92222.2|92271.9|92221.9|92275|92225|92270.3|92220.3|27
1651731940000|2022-05-05 06:25:40|92273.4|92223.4|92274.1|92224.1|92274.4|92224.4|92270.7|92220.7|26
1651731950000|2022-05-05 06:25:50|92273.9|92223.9|92286.9|92236.9|92287.9|92237.9|92273.8|92223.8|67
1651731960000|2022-05-05 06:26:00|92286|92236|92290.2|92240.2|92296.6|92246.6|92286|92236|67
1651731970000|2022-05-05 06:26:10|92292.1|92242.1|92296.9|92246.9|92305.8|92261.2|92286.2|92237.5|72
1651731980000|2022-05-05 06:26:20|92292.9|92242.9|92363.9|92313.9|92364.8|92314.8|92288.9|92238.9|77
1651731990000|2022-05-05 06:26:30|92364.7|92314.7|92381.9|92331.9|92395.5|92345.5|92364.3|92314.3|72
1651732000000|2022-05-05 06:26:40|92382.6|92332.6|92383.8|92333.8|92397.5|92347.5|92379.8|92329.8|69
1651732010000|2022-05-05 06:26:50|92384.2|92334.2|92383.1|92333.1|92394.6|92344.6|92380|92330|63
1651732020000|2022-05-05 06:27:00|92381.5|92331.5|92385.4|92335.4|92391.1|92341.1|92381.5|92331.5|64
1651732030000|2022-05-05 06:27:10|92385.3|92335.3|92402.7|92352.7|92403.4|92353.4|92381.9|92331.9|73
1651732040000|2022-05-05 06:27:20|92401.9|92351.9|92406.5|92356.5|92406.9|92356.9|92396|92346|68
1651732050000|2022-05-05 06:27:30|92406.9|92356.9|92400.9|92350.9|92411.8|92361.8|92400.3|92350.3|61
1651732060000|2022-05-05 06:27:40|92396.2|92346.2|92387.1|92337.1|92399.3|92349.3|92386.2|92336.2|63
1651732070000|2022-05-05 06:27:50|92387|92337|92392|92342|92392.5|92342.5|92385.2|92335.2|66
1651732080000|2022-05-05 06:28:00|92391.7|92341.7|92426.5|92376.5|92429.8|92379.8|92389|92339|76
1651732090000|2022-05-05 06:28:10|92425.9|92375.9|92501.1|92451.1|92502.1|92452.1|92422.3|92372.3|70
1651732100000|2022-05-05 06:28:20|92499.4|92449.4|92495|92445|92502.2|92452.2|92486.3|92436.3|68
1651732110000|2022-05-05 06:28:30|92494.9|92444.9|92505.4|92455.4|92505.4|92455.4|92494.5|92444.5|56
1651732120000|2022-05-05 06:28:40|92505.6|92455.6|92499.8|92449.8|92506.4|92456.4|92495.4|92445.4|58
1651732130000|2022-05-05 06:28:50|92500.9|92450.9|92500.6|92450.6|92507.6|92457.6|92500.3|92450.3|50
1651732140000|2022-05-05 06:29:00|92500.9|92450.9|92495.8|92445.8|92501.2|92457|92479.8|92442.8|47
1651732150000|2022-05-05 06:29:10|92495.1|92445.1|92498.9|92448.9|92501.8|92465.6|92485|92443.3|43
1651732160000|2022-05-05 06:29:20|92496.6|92446.6|92517.4|92467.4|92519.2|92469.2|92486.2|92446|53
1651732170000|2022-05-05 06:29:30|92517.6|92467.6|92537|92487|92537|92487|92516.6|92466.6|64
1651732180000|2022-05-05 06:29:40|92535.7|92485.7|92520.5|92470.5|92536.2|92486.2|92519.7|92469.7|71
1651732190000|2022-05-05 06:29:50|92522.5|92472.5|92519.6|92469.6|92523.5|92473.5|92517.6|92467.6|49
1651732200000|2022-05-05 06:30:00|92519.7|92469.7|92512.7|92462.7|92519.7|92480.7|92504|92454|59
1651732210000|2022-05-05 06:30:10|92511.2|92461.2|92502.7|92452.7|92511.2|92472.4|92491.7|92452.1|60
1651732220000|2022-05-05 06:30:20|92502.8|92452.8|92493.4|92468.4|92510.9|92475.9|92492.4|92452.8|67
1651732230000|2022-05-05 06:30:30|92494|92469|92498.7|92473.7|92506.7|92475.5|92491|92456|62
1651732240000|2022-05-05 06:30:40|92499.2|92474.2|92496.6|92471.6|92507.3|92474.4|92493.2|92457.3|43
1651732250000|2022-05-05 06:30:50|92497.3|92472.3|92512.6|92462.6|92519.2|92482.8|92496.3|92459.3|49
1651732260000|2022-05-05 06:31:00|92513|92463|92497.1|92447.1|92513.6|92476.9|92485.4|92445.7|53
1651732270000|2022-05-05 06:31:10|92497.4|92447.4|92509.3|92459.3|92520.9|92477.3|92484.2|92445.4|59
1651732280000|2022-05-05 06:31:20|92499.9|92474.9|92496.9|92471.9|92513.2|92475.2|92491.2|92457.2|63
1651732290000|2022-05-05 06:31:30|92496.7|92471.7|92506.3|92481.3|92519.2|92481.3|92488.6|92452.9|59
1651732300000|2022-05-05 06:31:40|92504.5|92479.5|92521.1|92496.1|92533.5|92496.1|92501|92463.3|62
1651732310000|2022-05-05 06:31:50|92533.3|92483.3|92516.4|92466.4|92533.3|92490.4|92502.5|92465.4|68
1651732320000|2022-05-05 06:32:00|92516.9|92466.9|92514.9|92464.9|92520.2|92479.6|92497.9|92462.1|64
1651732330000|2022-05-05 06:32:10|92515.8|92465.8|92526|92476|92527.4|92488|92501.4|92460.7|52
1651732340000|2022-05-05 06:32:20|92526.5|92476.5|92508.2|92483.2|92528.2|92483.2|92508.2|92471.2|28
1651732350000|2022-05-05 06:32:30|92505.3|92480.3|92505.2|92480.2|92516.7|92481.6|92503|92461|40
1651732360000|2022-05-05 06:32:40|92505.1|92480.1|92501.4|92451.4|92511|92481|92484.4|92446.9|45
1651732370000|2022-05-05 06:32:50|92487.7|92462.7|92502.8|92452.8|92503.6|92462.7|92484.8|92444.5|69
1651732380000|2022-05-05 06:33:00|92502.4|92452.4|92508.2|92458.2|92524.5|92474.5|92502.4|92452.4|69
1651732390000|2022-05-05 06:33:10|92508.1|92458.1|92525.6|92475.6|92531.5|92481.5|92506.7|92456.7|61
1651732400000|2022-05-05 06:33:20|92526.1|92476.1|92537.1|92487.1|92542|92496|92517.5|92475.7|59
1651732410000|2022-05-05 06:33:30|92537.8|92487.8|92537.9|92487.9|92547.5|92497.5|92533.4|92483.4|60
1651732420000|2022-05-05 06:33:40|92538.2|92488.2|92522.8|92472.8|92538.2|92488.2|92520|92470|49
1651732430000|2022-05-05 06:33:50|92522.9|92472.9|92555.2|92505.2|92555.6|92509.6|92522.9|92472.9|59
1651732440000|2022-05-05 06:34:00|92552.9|92502.9|92553.3|92528.3|92570.1|92530.3|92541.9|92501.9|53
1651732450000|2022-05-05 06:34:10|92567|92517|92548.3|92523.3|92575.3|92534.5|92541.7|92497.5|62
1651732460000|2022-05-05 06:34:20|92560.9|92510.9|92562.5|92512.5|92566|92528.5|92546.3|92500.4|57
1651732470000|2022-05-05 06:34:30|92563.4|92513.4|92567.3|92517.3|92569.7|92519.7|92563|92513|47
1651732480000|2022-05-05 06:34:40|92567.6|92517.6|92564|92514|92568.9|92518.9|92561.4|92511.4|38
1651732490000|2022-05-05 06:34:50|92564.1|92514.1|92567.2|92517.2|92572.9|92522.9|92563.9|92513.9|51
1651732500000|2022-05-05 06:35:00|92565.6|92515.6|92565.4|92515.4|92567.6|92517.6|92562|92512|51
1651732510000|2022-05-05 06:35:10|92565.6|92515.6|92568.4|92518.4|92568.9|92518.9|92561.7|92511.7|39
1651732520000|2022-05-05 06:35:20|92568.2|92518.2|92563.4|92513.4|92568.5|92518.5|92562.7|92512.7|44
1651732530000|2022-05-05 06:35:30|92562.9|92512.9|92568.9|92518.9|92570|92520|92562.8|92512.8|41
1651732540000|2022-05-05 06:35:40|92569|92519|92572.3|92522.3|92576.1|92531.7|92556.7|92516.9|36
1651732550000|2022-05-05 06:35:50|92571.7|92521.7|92577.3|92527.3|92583.1|92533.1|92568.5|92518.5|58
1651732560000|2022-05-05 06:36:00|92577.1|92527.1|92568|92518|92579.2|92529.2|92568|92518|46
1651732570000|2022-05-05 06:36:10|92569.6|92519.6|92561.1|92511.1|92570.8|92520.8|92555.5|92505.5|42
1651732580000|2022-05-05 06:36:20|92560.9|92510.9|92582.6|92532.6|92586.5|92536.5|92556.5|92506.5|54
1651732590000|2022-05-05 06:36:30|92583.2|92533.2|92577.7|92527.7|92584|92534|92577.7|92527.7|28
1651732600000|2022-05-05 06:36:40|92579.3|92529.3|92594.5|92544.5|92595.6|92545.6|92579.3|92529.3|47
1651732610000|2022-05-05 06:36:50|92594.4|92544.4|92620.5|92570.5|92628.2|92578.2|92590.9|92540.9|56
1651732620000|2022-05-05 06:37:00|92617.2|92567.2|92594.8|92544.8|92618.4|92568.4|92591.6|92541.6|67
1651732630000|2022-05-05 06:37:10|92594.2|92544.2|92599.2|92549.2|92602.6|92552.6|92593|92543|53
1651732640000|2022-05-05 06:37:20|92600.7|92550.7|92593.6|92543.6|92608.5|92558.5|92593.6|92543.6|62
1651732650000|2022-05-05 06:37:30|92594.6|92544.6|92592.2|92542.2|92597.9|92547.9|92590.3|92540.3|57
1651732660000|2022-05-05 06:37:40|92587.7|92537.7|92570.6|92520.6|92594.1|92544.1|92564.3|92514.3|64
1651732670000|2022-05-05 06:37:50|92572.3|92522.3|92561.6|92511.6|92575.1|92525.1|92538.1|92500.4|69
1651732680000|2022-05-05 06:38:00|92561.2|92511.2|92536.6|92486.6|92562.6|92512.6|92534.5|92484.5|65
1651732690000|2022-05-05 06:38:10|92536.1|92486.1|92555.3|92505.3|92557.8|92507.8|92532.8|92482.8|68
1651732700000|2022-05-05 06:38:20|92556.2|92506.2|92562.2|92512.2|92564.6|92514.6|92549|92499|58
1651732710000|2022-05-05 06:38:30|92562.3|92512.3|92572.4|92522.4|92574.9|92524.9|92558.6|92508.6|55
1651732720000|2022-05-05 06:38:40|92572.1|92522.1|92572|92522|92573.5|92523.5|92568.9|92518.9|38
1651732730000|2022-05-05 06:38:50|92572.1|92522.1|92588.5|92538.5|92588.5|92538.5|92570.3|92520.3|62
1651732740000|2022-05-05 06:39:00|92589.2|92539.2|92573.5|92523.5|92589.8|92539.8|92573.5|92523.5|63
1651732750000|2022-05-05 06:39:10|92575|92525|92573.2|92523.2|92575.5|92525.5|92560.9|92510.9|59
1651732760000|2022-05-05 06:39:20|92572.4|92522.4|92581.7|92531.7|92594.9|92544.9|92572.4|92522.4|60
1651732770000|2022-05-05 06:39:30|92580.5|92530.5|92598.2|92548.2|92600.7|92550.7|92580.5|92530.5|55
1651732780000|2022-05-05 06:39:40|92596.7|92546.7|92591.8|92541.8|92597.9|92547.9|92589.4|92539.4|53
1651732790000|2022-05-05 06:39:50|92591.3|92541.3|92579|92529|92598.9|92548.9|92571.7|92521.7|71
1651732800000|2022-05-05 06:40:00|92578.5|92528.5|92555.6|92505.6|92582.5|92532.5|92554.7|92504.7|69
1651732810000|2022-05-05 06:40:10|92554.2|92504.2|92563.9|92513.9|92563.9|92513.9|92550.3|92500.3|50
1651732820000|2022-05-05 06:40:20|92563.4|92513.4|92562.4|92512.4|92572.3|92522.3|92560.5|92510.5|49
1651732830000|2022-05-05 06:40:30|92563.9|92513.9|92569.3|92519.3|92571.1|92521.1|92562.1|92512.1|50
1651732840000|2022-05-05 06:40:40|92567.4|92517.4|92582.8|92532.8|92582.8|92532.8|92563.3|92513.3|40
1651732850000|2022-05-05 06:40:50|92581.9|92531.9|92568.9|92518.9|92585.8|92535.8|92562.2|92512.2|71
1651732860000|2022-05-05 06:41:00|92574.7|92524.7|92553.2|92503.2|92575.7|92525.7|92551|92501|72
1651732870000|2022-05-05 06:41:10|92553.5|92503.5|92555|92505|92555|92505|92540.7|92490.7|70
1651732880000|2022-05-05 06:41:20|92554.3|92504.3|92557.2|92507.2|92566.5|92516.5|92551.2|92501.2|56
1651732890000|2022-05-05 06:41:30|92557.5|92507.5|92560.2|92510.2|92565.3|92515.3|92557|92507|66
1651732900000|2022-05-05 06:41:40|92561.2|92511.2|92564.2|92539.2|92576.5|92539.9|92547.4|92503.4|58
1651732910000|2022-05-05 06:41:50|92565.5|92540.5|92561.2|92511.2|92574.9|92541.4|92556.9|92506.9|57
1651732920000|2022-05-05 06:42:00|92561.9|92511.9|92557|92507|92563.1|92513.1|92553.2|92503.2|56
1651732930000|2022-05-05 06:42:10|92557.3|92507.3|92563.2|92513.2|92563.5|92513.5|92557|92507|48
1651732940000|2022-05-05 06:42:20|92563|92513|92567.2|92517.2|92576.3|92531.1|92556.1|92511.5|51
1651732950000|2022-05-05 06:42:30|92568.3|92518.3|92551|92526|92568.3|92527|92546.7|92510.7|36
1651732960000|2022-05-05 06:42:40|92552.8|92527.8|92566.4|92516.4|92570.6|92529.8|92547.7|92509.1|43
1651732970000|2022-05-05 06:42:50|92567.3|92517.3|92559.6|92509.6|92568.8|92518.8|92559.6|92509.6|30
1651732980000|2022-05-05 06:43:00|92560.5|92510.5|92559.8|92509.8|92566.6|92523.2|92547.8|92509.3|40
1651732990000|2022-05-05 06:43:10|92559.6|92509.6|92543.3|92518.3|92560.4|92524.5|92542.8|92506.3|36
1651733000000|2022-05-05 06:43:20|92556.4|92506.4|92550.4|92500.4|92557.3|92515.5|92537.5|92499.1|57
1651733010000|2022-05-05 06:43:30|92551|92501|92536.9|92511.9|92551.8|92515.6|92536.3|92498.8|49
1651733020000|2022-05-05 06:43:40|92537.1|92512.1|92552.8|92502.8|92557.1|92513.2|92537.1|92498.7|38
1651733030000|2022-05-05 06:43:50|92551.4|92501.4|92561|92511|92562.2|92512.2|92551.1|92501.1|35
1651733040000|2022-05-05 06:44:00|92559.9|92509.9|92554.6|92504.6|92562|92512|92554.1|92504.1|46
1651733050000|2022-05-05 06:44:10|92552.9|92502.9|92544.4|92519.4|92553.7|92522|92540.8|92500.6|34
1651733060000|2022-05-05 06:44:20|92544.8|92519.8|92558.3|92508.3|92560.8|92521.6|92544.8|92506.2|54
1651733070000|2022-05-05 06:44:30|92558.1|92508.1|92562.7|92512.7|92562.8|92512.8|92556.2|92506.2|40
1651733080000|2022-05-05 06:44:40|92561.6|92511.6|92552.8|92527.8|92569.1|92530.6|92551.7|92509|55
1651733090000|2022-05-05 06:44:50|92553.5|92528.5|92566.1|92516.1|92570.6|92528.5|92552.5|92510.5|60
1651733100000|2022-05-05 06:45:00|92565.6|92515.6|92570.8|92520.8|92573.2|92523.2|92559.4|92509.4|61
1651733110000|2022-05-05 06:45:10|92571|92521|92565.8|92515.8|92571.3|92521.3|92554|92504|66
1651733120000|2022-05-05 06:45:20|92566.1|92516.1|92555.3|92530.3|92569.6|92532.5|92552.9|92515.5|51
1651733130000|2022-05-05 06:45:30|92557.5|92532.5|92541.4|92516.4|92561.4|92532.5|92537.7|92498.9|61
1651733140000|2022-05-05 06:45:40|92541.9|92516.9|92559.7|92509.7|92563.7|92520.4|92538.3|92499.1|58
1651733150000|2022-05-05 06:45:50|92560.3|92510.3|92537.2|92512.2|92561|92517.8|92532.2|92496.1|60
1651733160000|2022-05-05 06:46:00|92537.5|92512.5|92534.6|92509.6|92554.5|92516.6|92534.2|92497.7|55
1651733170000|2022-05-05 06:46:10|92534.5|92509.5|92536.7|92486.7|92553.2|92517.1|92533.4|92486.7|65
1651733180000|2022-05-05 06:46:20|92537|92487|92534.7|92484.7|92540.1|92496|92516.8|92478|58
1651733190000|2022-05-05 06:46:30|92532.4|92482.4|92524.2|92499.2|92538|92499.2|92517.8|92477.4|55
1651733200000|2022-05-05 06:46:40|92523.1|92498.1|92510.3|92485.3|92533.6|92499.3|92508.5|92470.1|63
1651733210000|2022-05-05 06:46:50|92510.5|92485.5|92519.5|92494.5|92533.9|92494.5|92509.6|92473.8|63
1651733220000|2022-05-05 06:47:00|92519|92494|92510.5|92460.5|92525.7|92494.5|92507.3|92457.3|67
1651733230000|2022-05-05 06:47:10|92510.4|92460.4|92476.3|92451.3|92510.4|92472.5|92474.7|92437.7|72
1651733240000|2022-05-05 06:47:20|92478.2|92453.2|92490|92440|92495|92457.2|92469|92431.6|71
1651733250000|2022-05-05 06:47:30|92489.8|92439.8|92492.4|92442.4|92499.8|92454.1|92474.9|92433.8|48
1651733260000|2022-05-05 06:47:40|92494.9|92444.9|92459.6|92409.6|92497.2|92458.3|92455.7|92405.7|57
1651733270000|2022-05-05 06:47:50|92460|92410|92464.4|92414.4|92466.9|92422|92440.9|92404.2|64
1651733280000|2022-05-05 06:48:00|92466.3|92416.3|92470.6|92420.6|92474.3|92427.4|92452.2|92413.7|58
1651733290000|2022-05-05 06:48:10|92469.9|92419.9|92468|92418|92471.8|92421.8|92468|92418|40
1651733300000|2022-05-05 06:48:20|92468.6|92418.6|92478|92428|92478.3|92428.3|92468.4|92418.4|56
1651733310000|2022-05-05 06:48:30|92481.3|92431.3|92477.2|92427.2|92494.1|92444.1|92475|92425|54
1651733320000|2022-05-05 06:48:40|92479|92429|92483.5|92433.5|92487.9|92437.9|92475.8|92425.8|62
1651733330000|2022-05-05 06:48:50|92484.1|92434.1|92489.4|92439.4|92493.8|92452.3|92477.3|92431.9|53
1651733340000|2022-05-05 06:49:00|92489.9|92439.9|92481|92431|92491.8|92454.9|92470|92428.9|59
1651733350000|2022-05-05 06:49:10|92480.7|92430.7|92475.6|92425.6|92481.1|92441.1|92466.1|92424|49
1651733360000|2022-05-05 06:49:20|92475.3|92425.3|92464.8|92414.8|92475.7|92434.2|92452.3|92412.3|51
1651733370000|2022-05-05 06:49:30|92466.8|92416.8|92469.8|92419.8|92471.4|92421.4|92463.6|92413.6|43
1651733380000|2022-05-05 06:49:40|92469.9|92419.9|92466.9|92416.9|92472|92422|92466.2|92416.2|50
1651733390000|2022-05-05 06:49:50|92465.7|92415.7|92470|92420|92473.6|92428.9|92451.3|92413|58
1651733400000|2022-05-05 06:50:00|92468.9|92418.9|92468.6|92418.6|92475.2|92433.8|92456.1|92418.5|51
1651733410000|2022-05-05 06:50:10|92469.1|92419.1|92473.5|92423.5|92484.3|92440.2|92459.5|92419.1|72
1651733420000|2022-05-05 06:50:20|92473.8|92423.8|92459|92434|92478.4|92439.1|92456.5|92419.9|69
1651733430000|2022-05-05 06:50:30|92458.5|92433.5|92461.7|92436.7|92477.6|92437.6|92458.5|92420.9|58
1651733440000|2022-05-05 06:50:40|92461.5|92436.5|92474.1|92424.1|92475.4|92437.9|92455.9|92421.2|50
1651733450000|2022-05-05 06:50:50|92474.5|92424.5|92467.6|92417.6|92474.9|92424.9|92467.2|92417.2|44
1651733460000|2022-05-05 06:51:00|92469|92419|92435.8|92410.8|92469|92425.7|92431.5|92396.8|62
1651733470000|2022-05-05 06:51:10|92435.6|92410.6|92434.9|92384.9|92445.4|92410.6|92424.5|92378.9|71
1651733480000|2022-05-05 06:51:20|92432.9|92382.9|92437.8|92387.8|92439.2|92389.2|92431|92381|68
1651733490000|2022-05-05 06:51:30|92440.4|92390.4|92443|92393|92450.6|92400.6|92439.9|92389.9|64
1651733500000|2022-05-05 06:51:40|92452.2|92402.2|92453|92403|92457.9|92407.9|92446.5|92396.5|44
1651733510000|2022-05-05 06:51:50|92451|92401|92457|92407|92469.8|92424.2|92447.4|92401|63
1651733520000|2022-05-05 06:52:00|92456.9|92406.9|92461.8|92411.8|92469.9|92419.9|92456.8|92406.8|71
1651733530000|2022-05-05 06:52:10|92461.1|92411.1|92457.9|92407.9|92465.9|92415.9|92455.6|92405.6|65
1651733540000|2022-05-05 06:52:20|92459.9|92409.9|92453.1|92403.1|92459.9|92416.3|92436.3|92396.2|55
1651733550000|2022-05-05 06:52:30|92453|92403|92437.4|92412.4|92456.2|92417.6|92437|92398.4|64
1651733560000|2022-05-05 06:52:40|92437.3|92412.3|92459.3|92409.3|92460|92417.9|92436.5|92397.4|61
1651733570000|2022-05-05 06:52:50|92458.5|92408.5|92457.2|92407.2|92467.5|92429.8|92446|92407|50
1651733580000|2022-05-05 06:53:00|92457.4|92407.4|92456.9|92406.9|92466.8|92416.8|92455.5|92405.5|47
1651733590000|2022-05-05 06:53:10|92456.7|92406.7|92462.1|92412.1|92464.2|92414.2|92456.3|92406.3|44
1651733600000|2022-05-05 06:53:20|92462.4|92412.4|92454|92404|92463.7|92413.7|92449.8|92399.8|52
1651733610000|2022-05-05 06:53:30|92454.5|92404.5|92475.4|92425.4|92475.4|92425.4|92454.4|92404.4|51
1651733620000|2022-05-05 06:53:40|92475.7|92425.7|92470.6|92420.6|92476.4|92426.4|92468.4|92418.4|50
1651733630000|2022-05-05 06:53:50|92470.8|92420.8|92471.9|92421.9|92476.5|92426.5|92468.2|92418.2|57
1651733640000|2022-05-05 06:54:00|92472.1|92422.1|92463.8|92413.8|92472.8|92422.8|92461.7|92411.7|62
1651733650000|2022-05-05 06:54:10|92463.9|92413.9|92481.2|92431.2|92481.2|92431.2|92462.5|92412.5|32
1651733660000|2022-05-05 06:54:20|92483.4|92433.4|92480.8|92430.8|92489.6|92439.6|92479.4|92429.4|66
1651733670000|2022-05-05 06:54:30|92480.5|92430.5|92483.5|92433.5|92487.1|92437.1|92478.1|92428.1|67
1651733680000|2022-05-05 06:54:40|92483|92433|92493|92443|92496.1|92446.1|92480|92430|67
1651733690000|2022-05-05 06:54:50|92491.5|92441.5|92481|92431|92493|92453.9|92478.9|92430.5|53
1651733700000|2022-05-05 06:55:00|92480.7|92430.7|92483.5|92433.5|92486|92436|92473.9|92423.9|70
1651733710000|2022-05-05 06:55:10|92484|92434|92497.2|92447.2|92503.4|92453.4|92484|92434|46
1651733720000|2022-05-05 06:55:20|92498.2|92448.2|92488.1|92438.1|92498.2|92451|92470.9|92435.3|69
1651733730000|2022-05-05 06:55:30|92488.9|92438.9|92475.2|92425.2|92489.2|92450.7|92466.8|92425.2|63
1651733740000|2022-05-05 06:55:40|92475.3|92425.3|92475.2|92425.2|92477.3|92427.3|92473.2|92423.2|46
1651733750000|2022-05-05 06:55:50|92474.6|92424.6|92522.2|92472.2|92524.6|92474.6|92460.8|92424.2|54
1651733760000|2022-05-05 06:56:00|92522.5|92472.5|92544.3|92494.3|92544.3|92494.3|92520.7|92470.7|68
1651733770000|2022-05-05 06:56:10|92543.9|92493.9|92548.8|92498.8|92548.8|92498.8|92531|92481|71
1651733780000|2022-05-05 06:56:20|92547.7|92497.7|92546|92496|92552.1|92502.1|92543.8|92493.8|59
1651733790000|2022-05-05 06:56:30|92546.1|92496.1|92549|92499|92553.4|92503.4|92544.2|92494.2|53
1651733800000|2022-05-05 06:56:40|92549.1|92499.1|92555.4|92505.4|92563.6|92513.6|92547.3|92497.3|59
1651733810000|2022-05-05 06:56:50|92555.1|92505.1|92557.5|92507.5|92564.1|92514.1|92548|92498|49
1651733820000|2022-05-05 06:57:00|92561.8|92511.8|92552.3|92502.3|92565.9|92515.9|92536.5|92499.4|66
1651733830000|2022-05-05 06:57:10|92552.8|92502.8|92561.6|92511.6|92568|92518|92544.1|92494.1|70
1651733840000|2022-05-05 06:57:20|92561.8|92511.8|92547.3|92497.3|92563.6|92518.6|92534.8|92496.1|54
1651733850000|2022-05-05 06:57:30|92535|92510|92529.5|92504.5|92550.2|92510.8|92529.5|92488|66
1651733860000|2022-05-05 06:57:40|92531.3|92506.3|92534.5|92509.5|92546.5|92509.5|92524.3|92492.4|54
1651733870000|2022-05-05 06:57:50|92547.5|92497.5|92537.1|92512.1|92551.8|92518.3|92534.1|92491|61
1651733880000|2022-05-05 06:58:00|92537.6|92512.6|92544.1|92519.1|92556.4|92522.9|92537.4|92506.4|50
1651733890000|2022-05-05 06:58:10|92543.7|92518.7|92542.3|92517.3|92556.8|92520.8|92541.3|92504.1|69
1651733900000|2022-05-05 06:58:20|92542.5|92517.5|92549.9|92524.9|92550.8|92525.8|92542|92517|40
1651733910000|2022-05-05 06:58:30|92564.2|92514.2|92551.8|92501.8|92564.2|92521.4|92537.3|92498.7|55
1651733920000|2022-05-05 06:58:40|92552|92502|92552.2|92502.2|92553.7|92516.8|92536.8|92495.9|60
1651733930000|2022-05-05 06:58:50|92552.4|92502.4|92553.6|92503.6|92553.6|92503.6|92546.8|92496.8|55
1651733940000|2022-05-05 06:59:00|92552.1|92502.1|92539.9|92489.9|92552.1|92502.7|92524.4|92483.9|44
1651733950000|2022-05-05 06:59:10|92540|92490|92544.4|92494.4|92547.1|92507|92527.3|92488.9|65
1651733960000|2022-05-05 06:59:20|92530.8|92505.8|92552.8|92502.8|92555|92514.4|92528.3|92488.8|62
1651733970000|2022-05-05 06:59:30|92555.6|92505.6|92579.7|92529.7|92579.7|92529.7|92539.6|92501.5|72
1651733980000|2022-05-05 06:59:40|92581.1|92531.1|92603.8|92553.8|92608.7|92567.6|92573.6|92531.1|59
1651733990000|2022-05-05 06:59:50|92607.2|92557.2|92602.1|92577.1|92616|92582|92599.5|92550.9|57
1651734000000|2022-05-05 07:00:00|92600.3|92575.3|92556.5|92506.5|92600.3|92575.3|92545.9|92495.9|75
1651734010000|2022-05-05 07:00:10|92557.9|92507.9|92585.7|92535.7|92591.4|92541.4|92557.9|92507.9|73
1651734020000|2022-05-05 07:00:20|92583.8|92533.8|92581.7|92531.7|92595.5|92545.5|92579.4|92529.4|71
1651734030000|2022-05-05 07:00:30|92581.8|92531.8|92565.9|92515.9|92583.5|92533.5|92547.4|92497.4|70
1651734040000|2022-05-05 07:00:40|92566.7|92516.7|92588|92538|92589.4|92539.4|92565.1|92515.1|63
1651734050000|2022-05-05 07:00:50|92588.3|92538.3|92574.8|92524.8|92588.5|92538.5|92571.9|92521.9|65
1651734060000|2022-05-05 07:01:00|92572.9|92522.9|92546.8|92521.8|92572.9|92532.3|92539.5|92498.9|61
1651734070000|2022-05-05 07:01:10|92547.3|92522.3|92559.9|92509.9|92560.3|92522.7|92537.5|92501.7|63
1651734080000|2022-05-05 07:01:20|92559.7|92509.7|92515.5|92465.5|92560|92521.1|92509.4|92459.4|63
1651734090000|2022-05-05 07:01:30|92514.7|92464.7|92524.1|92474.1|92532|92488.7|92513|92463|69
1651734100000|2022-05-05 07:01:40|92526.7|92476.7|92517.8|92467.8|92529.8|92488.2|92501.9|92451.9|57
1651734110000|2022-05-05 07:01:50|92515.2|92465.2|92522.6|92472.6|92525.1|92475.1|92511.2|92461.2|54
1651734120000|2022-05-05 07:02:00|92521.2|92471.2|92509.5|92459.5|92521.2|92471.2|92506|92456|67
1651734130000|2022-05-05 07:02:10|92507.7|92457.7|92496|92446|92507.7|92467.5|92491.8|92442.5|69
1651734140000|2022-05-05 07:02:20|92495.6|92445.6|92486.2|92436.2|92499.4|92460.3|92471.8|92432.8|70
1651734150000|2022-05-05 07:02:30|92483.5|92433.5|92497.7|92447.7|92503.4|92456.7|92473.6|92431.6|66
1651734160000|2022-05-05 07:02:40|92498.9|92448.9|92490.1|92440.1|92501.8|92458.2|92483.2|92439.8|64
1651734170000|2022-05-05 07:02:50|92491.8|92441.8|92476.6|92426.6|92491.8|92441.8|92473.4|92423.4|61
1651734180000|2022-05-05 07:03:00|92475.4|92425.4|92498.2|92448.2|92500.6|92450.6|92474.5|92424.5|74
1651734190000|2022-05-05 07:03:10|92499|92449|92492.4|92442.4|92500|92450|92490.7|92440.7|65
1651734200000|2022-05-05 07:03:20|92492.1|92442.1|92549.1|92499.1|92554.1|92504.1|92485.7|92435.7|70
1651734210000|2022-05-05 07:03:30|92549.2|92499.2|92566.7|92516.7|92574.7|92524.7|92548.9|92498.9|64
1651734220000|2022-05-05 07:03:40|92566.4|92516.4|92560.4|92510.4|92566.7|92523|92542.4|92505.3|63
1651734230000|2022-05-05 07:03:50|92560.3|92510.3|92555.5|92505.5|92560.3|92517.3|92539.2|92502.6|47
1651734240000|2022-05-05 07:04:00|92555.3|92505.3|92557|92507|92557.6|92520.3|92540.4|92496.9|46
1651734250000|2022-05-05 07:04:10|92557.3|92507.3|92563.3|92513.3|92564.2|92526.8|92548.3|92504.4|63
1651734260000|2022-05-05 07:04:20|92560.6|92510.6|92540.5|92490.5|92563.2|92513.2|92527.1|92489.8|67
1651734270000|2022-05-05 07:04:30|92540.3|92490.3|92513.6|92488.6|92541.6|92502.1|92510.8|92473.9|60
1651734280000|2022-05-05 07:04:40|92515.6|92490.6|92522.8|92472.8|92531.1|92493.4|92511.8|92470.8|53
1651734290000|2022-05-05 07:04:50|92522.5|92472.5|92540.3|92490.3|92540.3|92497.2|92506.7|92468.7|64
1651734300000|2022-05-05 07:05:00|92541.1|92491.1|92548.6|92498.6|92549|92508|92527.7|92491.1|62
1651734310000|2022-05-05 07:05:10|92548.1|92498.1|92555.4|92505.4|92558.2|92521|92546|92498|53
1651734320000|2022-05-05 07:05:20|92556.3|92506.3|92558.1|92508.1|92559.4|92515.7|92537.6|92498.9|56
1651734330000|2022-05-05 07:05:30|92557.3|92507.3|92566.2|92516.2|92571.2|92533.1|92547.6|92506.7|60
1651734340000|2022-05-05 07:05:40|92570.2|92520.2|92572.3|92547.3|92589.3|92550.2|92559.4|92520.2|58
1651734350000|2022-05-05 07:05:50|92572.9|92547.9|92581.6|92531.6|92582|92555.3|92569|92531.5|56
1651734360000|2022-05-05 07:06:00|92569.5|92544.5|92591.7|92541.7|92592.1|92551.1|92569.5|92534.3|50
1651734370000|2022-05-05 07:06:10|92578.5|92553.5|92586.6|92536.6|92593.7|92558.1|92576.5|92536.5|60
1651734380000|2022-05-05 07:06:20|92587.1|92537.1|92592.3|92542.3|92592.3|92556.3|92570.1|92530.9|56
1651734390000|2022-05-05 07:06:30|92592.4|92542.4|92640.7|92590.7|92640.9|92600|92585.6|92539|74
1651734400000|2022-05-05 07:06:40|92641|92591|92649.1|92599.1|92655.3|92605.3|92641|92591|66
1651734410000|2022-05-05 07:06:50|92650.8|92600.8|92654.7|92604.7|92659.6|92618.8|92643.8|92600.2|52
1651734420000|2022-05-05 07:07:00|92653.3|92603.3|92674.9|92624.9|92679.9|92629.9|92653.3|92603.3|66
1651734430000|2022-05-05 07:07:10|92674.5|92624.5|92658.7|92633.7|92676.6|92635|92658|92619.8|56
1651734440000|2022-05-05 07:07:20|92660.4|92635.4|92679.8|92629.8|92683|92637.3|92660|92625.7|49
1651734450000|2022-05-05 07:07:30|92677.3|92627.3|92693.7|92643.7|92698.4|92648.4|92677.3|92627.3|65
1651734460000|2022-05-05 07:07:40|92696.3|92646.3|92684.1|92634.1|92699.4|92661.8|92680.2|92634.1|54
1651734470000|2022-05-05 07:07:50|92685.7|92635.7|92660.3|92610.3|92688.1|92638.1|92660.3|92610.3|71
1651734480000|2022-05-05 07:08:00|92658|92608|92644.3|92594.3|92658|92608|92644.3|92594.3|49
1651734490000|2022-05-05 07:08:10|92644.4|92594.4|92625.5|92575.5|92644.5|92606.5|92612.3|92575.5|57
1651734500000|2022-05-05 07:08:20|92612.3|92562.3|92588.5|92538.5|92612.3|92568.4|92584|92534|67
1651734510000|2022-05-05 07:08:30|92588.2|92538.2|92580.5|92530.5|92589.3|92539.3|92559.4|92509.4|66
1651734520000|2022-05-05 07:08:40|92588.2|92538.2|92593.5|92543.5|92596.5|92546.5|92566.4|92528.1|53
1651734530000|2022-05-05 07:08:50|92593.3|92543.3|92577.3|92527.3|92593.7|92543.7|92563.8|92513.8|66
1651734540000|2022-05-05 07:09:00|92576.7|92526.7|92566.2|92516.2|92577.3|92541.1|92550.2|92513.8|64
1651734550000|2022-05-05 07:09:10|92555.3|92530.3|92566.8|92541.8|92578.2|92544|92555.3|92526.1|60
1651734560000|2022-05-05 07:09:20|92566.2|92541.2|92583|92533|92583.7|92552.9|92564.5|92530|46
1651734570000|2022-05-05 07:09:30|92583.4|92533.4|92571.9|92546.9|92587.4|92548.7|92571.3|92531.2|41
1651734580000|2022-05-05 07:09:40|92572.1|92547.1|92584.4|92534.4|92585.1|92549.3|92572|92534.1|45
1651734590000|2022-05-05 07:09:50|92584.7|92534.7|92604.5|92554.5|92605.7|92565.2|92574.5|92533|60
1651734600000|2022-05-05 07:10:00|92593|92568|92591.7|92566.7|92593|92568|92584.6|92559.6|51
1651734610000|2022-05-05 07:10:10|92591.5|92566.5|92584.2|92559.2|92597.2|92572.2|92583.2|92558.2|52
1651734620000|2022-05-05 07:10:20|92584.1|92559.1|92623.2|92573.2|92623.2|92573.2|92583.8|92558.8|47
1651734630000|2022-05-05 07:10:30|92630.7|92580.7|92635.9|92585.9|92636.6|92594.4|92609.2|92571.9|63
1651734640000|2022-05-05 07:10:40|92635|92585|92653.9|92628.9|92668.6|92629.4|92628|92585|63
1651734650000|2022-05-05 07:10:50|92668.2|92618.2|92663.2|92613.2|92668.4|92624.6|92649.6|92611|40
1651734660000|2022-05-05 07:11:00|92663.8|92613.8|92610.2|92585.2|92663.9|92613.9|92609.1|92571.8|63
1651734670000|2022-05-05 07:11:10|92610.5|92585.5|92605.5|92580.5|92623.9|92585.6|92605.3|92567.9|40
1651734680000|2022-05-05 07:11:20|92605.6|92580.6|92617.4|92567.4|92621.3|92585.1|92601.4|92562.4|51
1651734690000|2022-05-05 07:11:30|92618.7|92568.7|92613.1|92588.1|92627|92588.1|92613.1|92566.6|58
1651734700000|2022-05-05 07:11:40|92613.6|92588.6|92627.6|92577.6|92629.7|92591.2|92612.5|92576.5|40
1651734710000|2022-05-05 07:11:50|92628.7|92578.7|92620.5|92595.5|92638.6|92600.2|92620.5|92577.4|43
1651734720000|2022-05-05 07:12:00|92620.3|92595.3|92627.3|92577.3|92634.9|92595.6|92614.6|92575|54
1651734730000|2022-05-05 07:12:10|92626|92576|92614.8|92589.8|92628.3|92592.3|92614.8|92576|40
1651734740000|2022-05-05 07:12:20|92614.6|92589.6|92618.5|92568.5|92625.9|92592|92604.6|92567.5|45
1651734750000|2022-05-05 07:12:30|92604.2|92579.2|92657.7|92632.7|92674.2|92635.9|92602.9|92571.6|65
1651734760000|2022-05-05 07:12:40|92658.8|92633.8|92661.6|92636.6|92682.5|92641.2|92653.8|92615.7|59
1651734770000|2022-05-05 07:12:50|92661.8|92636.8|92666|92616|92676|92636.8|92660.3|92614.8|60
1651734780000|2022-05-05 07:13:00|92665.7|92615.7|92647.6|92622.6|92666.3|92624.4|92647.1|92608.1|60
1651734790000|2022-05-05 07:13:10|92647.4|92622.4|92627.7|92602.7|92657.8|92622.4|92626.2|92586.6|63
1651734800000|2022-05-05 07:13:20|92628.4|92603.4|92643.9|92593.9|92647.5|92608.5|92628.3|92592.9|53
1651734810000|2022-05-05 07:13:30|92643.2|92593.2|92626.2|92601.2|92644.9|92602|92624.4|92581.8|61
1651734820000|2022-05-05 07:13:40|92624.7|92599.7|92622.6|92597.6|92639.8|92599.7|92615.9|92578.8|61
1651734830000|2022-05-05 07:13:50|92621.8|92596.8|92621.5|92596.5|92631.4|92596.9|92616.1|92580.3|54
1651734840000|2022-05-05 07:14:00|92622.4|92597.4|92624.1|92599.1|92635.3|92602.3|92621.5|92583.3|58
1651734850000|2022-05-05 07:14:10|92624.6|92599.6|92616.9|92591.9|92636.6|92601.8|92616.3|92583.2|55
1651734860000|2022-05-05 07:14:20|92626.1|92576.1|92614.5|92589.5|92628.7|92593.9|92612|92574.9|59
1651734870000|2022-05-05 07:14:30|92615|92590|92619.8|92594.8|92637.4|92598.9|92614|92585.7|59
1651734880000|2022-05-05 07:14:40|92619.4|92594.4|92625|92600|92626.8|92601.8|92614.8|92589.8|62
1651734890000|2022-05-05 07:14:50|92626.5|92601.5|92642.1|92617.1|92659.8|92621.6|92621.2|92596.2|60
1651734900000|2022-05-05 07:15:00|92640.5|92615.5|92650.1|92625.1|92661.8|92628.7|92637.4|92611.3|58
1651734910000|2022-05-05 07:15:10|92650.8|92625.8|92642.6|92617.6|92658.8|92629|92642|92606.1|55
1651734920000|2022-05-05 07:15:20|92642.4|92617.4|92649.6|92624.6|92663.5|92624.9|92641.4|92612.9|54
1651734930000|2022-05-05 07:15:30|92650.8|92625.8|92653.2|92628.2|92666.9|92630.2|92646.5|92616.9|46
1651734940000|2022-05-05 07:15:40|92654.4|92629.4|92653.6|92628.6|92659.1|92634.1|92649.7|92624.7|64
1651734950000|2022-05-05 07:15:50|92653.8|92628.8|92656.6|92631.6|92669.6|92636.6|92651.5|92619|61
1651734960000|2022-05-05 07:16:00|92656.1|92631.1|92663.6|92638.6|92676.9|92638.9|92654.1|92623.2|65
1651734970000|2022-05-05 07:16:10|92663.4|92638.4|92666.6|92616.6|92688.6|92640.7|92663|92615.7|58
1651734980000|2022-05-05 07:16:20|92667.4|92617.4|92680.5|92630.5|92683.3|92637|92660.7|92611.4|63
1651734990000|2022-05-05 07:16:30|92680|92630|92666.6|92616.6|92680.3|92630.3|92662.6|92612.6|62
1651735000000|2022-05-05 07:16:40|92666.8|92616.8|92661.8|92611.8|92667.5|92617.5|92653.3|92603.3|62
1651735010000|2022-05-05 07:16:50|92663.6|92613.6|92668.8|92618.8|92669.7|92619.7|92662.1|92612.1|59
1651735020000|2022-05-05 07:17:00|92668.7|92618.7|92663.9|92613.9|92669.4|92625.5|92650.5|92612.6|41
1651735030000|2022-05-05 07:17:10|92663.8|92613.8|92629.6|92579.6|92663.8|92613.8|92624.4|92574.4|56
1651735040000|2022-05-05 07:17:20|92627.8|92577.8|92627|92577|92635.1|92585.1|92623.7|92573.7|54
1651735050000|2022-05-05 07:17:30|92627.3|92577.3|92620.9|92570.9|92628.3|92578.3|92620.6|92570.6|53
1651735060000|2022-05-05 07:17:40|92620.7|92570.7|92628.3|92578.3|92629.4|92579.4|92610.1|92560.1|61
1651735070000|2022-05-05 07:17:50|92629.2|92579.2|92625.9|92575.9|92633.8|92583.8|92625.6|92575.6|48
1651735080000|2022-05-05 07:18:00|92626.1|92576.1|92615.4|92565.4|92626.3|92589.5|92605.8|92555.8|52
1651735090000|2022-05-05 07:18:10|92615.7|92565.7|92611.1|92561.1|92617|92567|92608.5|92558.5|54
1651735100000|2022-05-05 07:18:20|92611|92561|92603.7|92553.7|92611|92573.5|92596.6|92550.8|50
1651735110000|2022-05-05 07:18:30|92604.1|92554.1|92598.7|92548.7|92604.4|92554.4|92597.3|92547.3|42
1651735120000|2022-05-05 07:18:40|92597.6|92547.6|92580.2|92530.2|92598.7|92561.5|92576.8|92526.8|54
1651735130000|2022-05-05 07:18:50|92579.6|92529.6|92620.3|92570.3|92621.6|92580|92567.5|92529.6|58
1651735140000|2022-05-05 07:19:00|92616|92566|92618.2|92568.2|92628.3|92590.9|92610.1|92565.9|62
1651735150000|2022-05-05 07:19:10|92619|92569|92623.5|92573.5|92624.5|92574.5|92614.5|92564.5|62
1651735160000|2022-05-05 07:19:20|92624.7|92574.7|92615.6|92565.6|92625.7|92575.7|92613.3|92563.3|60
1651735170000|2022-05-05 07:19:30|92615.7|92565.7|92596.8|92571.8|92616.3|92573.4|92596.8|92559.8|37
1651735180000|2022-05-05 07:19:40|92597|92572|92611.8|92561.8|92616.9|92577.5|92595.4|92554.2|52
1651735190000|2022-05-05 07:19:50|92611.7|92561.7|92600.6|92575.6|92619.2|92581.8|92600.4|92559.4|56
1651735200000|2022-05-05 07:20:00|92613.8|92563.8|92598.5|92573.5|92615.2|92579.1|92596.3|92562.5|43
1651735210000|2022-05-05 07:20:10|92600.5|92575.5|92621.2|92571.2|92621.6|92585.8|92600.5|92569.1|52
1651735220000|2022-05-05 07:20:20|92621.4|92571.4|92578.6|92553.6|92621.4|92582.3|92574.7|92536.2|62
1651735230000|2022-05-05 07:20:30|92577.9|92552.9|92577.6|92527.6|92584.4|92553.4|92563.9|92525.8|67
1651735240000|2022-05-05 07:20:40|92578.8|92528.8|92567.7|92517.7|92578.8|92538.3|92555|92508.9|62
1651735250000|2022-05-05 07:20:50|92568.4|92518.4|92577.7|92527.7|92577.7|92541.6|92553.7|92515|59
1651735260000|2022-05-05 07:21:00|92565.7|92540.7|92573.9|92548.9|92592.2|92553.7|92565.7|92536.6|64
1651735270000|2022-05-05 07:21:10|92573.8|92548.8|92570.2|92545.2|92574.8|92549.8|92568.2|92543.2|57
1651735280000|2022-05-05 07:21:20|92570.4|92545.4|92576.6|92551.6|92596.7|92559.2|92570.2|92541.8|63
1651735290000|2022-05-05 07:21:30|92576.5|92551.5|92547.8|92522.8|92576.5|92551.5|92544.8|92507.1|65
1651735300000|2022-05-05 07:21:40|92547.3|92522.3|92545.2|92520.2|92549.2|92524.2|92542|92517|51
1651735310000|2022-05-05 07:21:50|92545.5|92520.5|92563|92538|92577.3|92538.9|92545.5|92519|54
1651735320000|2022-05-05 07:22:00|92562.6|92537.6|92565|92540|92579.9|92542.9|92562.6|92529.9|47
1651735330000|2022-05-05 07:22:10|92565.1|92540.1|92556.3|92531.3|92574.4|92547.6|92555.7|92520.1|62
1651735340000|2022-05-05 07:22:20|92554.3|92529.3|92549.2|92524.2|92565.9|92532.5|92547.8|92508.8|58
1651735350000|2022-05-05 07:22:30|92548.7|92523.7|92550.4|92525.4|92552.7|92527.7|92547.1|92522.1|56
1651735360000|2022-05-05 07:22:40|92549.9|92524.9|92562.2|92512.2|92564|92527.4|92549.3|92511.9|35
1651735370000|2022-05-05 07:22:50|92563.5|92513.5|92553.2|92528.2|92573.9|92537.3|92551.8|92513.5|59
1651735380000|2022-05-05 07:23:00|92553.6|92528.6|92559.8|92534.8|92560.8|92535.8|92551.9|92526.9|48
1651735390000|2022-05-05 07:23:10|92557.8|92532.8|92557.3|92532.3|92559.1|92534.1|92555.5|92530.5|32
1651735400000|2022-05-05 07:23:20|92553.9|92528.9|92563.7|92513.7|92574.7|92536.6|92544|92504.3|63
1651735410000|2022-05-05 07:23:30|92547.6|92522.6|92572.2|92547.2|92589.4|92547.9|92545.4|92517.1|54
1651735420000|2022-05-05 07:23:40|92572.3|92547.3|92564.9|92539.9|92585.6|92548.3|92563.8|92528.7|44
1651735430000|2022-05-05 07:23:50|92565.3|92540.3|92581.6|92556.6|92589.5|92556.6|92565.3|92533.3|46
1651735440000|2022-05-05 07:24:00|92581.2|92556.2|92588.6|92563.6|92588.6|92563.6|92580.3|92555.3|56
1651735450000|2022-05-05 07:24:10|92588.7|92563.7|92594.4|92569.4|92594.4|92569.4|92586.8|92561.8|45
1651735460000|2022-05-05 07:24:20|92594.2|92569.2|92608.8|92583.8|92618.2|92583.8|92594.2|92557.9|61
1651735470000|2022-05-05 07:24:30|92608.7|92583.7|92643.9|92618.9|92657.6|92621.9|92607.2|92580.2|53
1651735480000|2022-05-05 07:24:40|92643.7|92618.7|92646.9|92621.9|92647.6|92622.6|92636.5|92611.5|50
1651735490000|2022-05-05 07:24:50|92646.7|92621.7|92654.9|92629.9|92686.3|92649.1|92646.5|92619.1|68
1651735500000|2022-05-05 07:25:00|92655|92630|92659.6|92634.6|92670.9|92635|92653.3|92618.4|53
1651735510000|2022-05-05 07:25:10|92660.2|92635.2|92658.6|92633.6|92675.9|92638.2|92658.6|92622.1|67
1651735520000|2022-05-05 07:25:20|92658.9|92633.9|92651.8|92626.8|92667.6|92638.6|92650.8|92612.5|64
1651735530000|2022-05-05 07:25:30|92651.7|92626.7|92644.7|92619.7|92660|92635|92640.6|92600.2|66
1651735540000|2022-05-05 07:25:40|92643.6|92618.6|92689.3|92639.3|92690.3|92640.3|92642.9|92610.7|75
1651735550000|2022-05-05 07:25:50|92689.2|92639.2|92697|92647|92708.3|92664.2|92679.2|92637.6|65
1651735560000|2022-05-05 07:26:00|92696.8|92646.8|92669.9|92644.9|92708.1|92670.6|92669.9|92634.6|69
1651735570000|2022-05-05 07:26:10|92669.2|92644.2|92680.9|92630.9|92691.1|92646.7|92668.3|92626.9|60
1651735580000|2022-05-05 07:26:20|92680|92630|92675.2|92625.2|92686.4|92648.4|92673.1|92625.2|63
1651735590000|2022-05-05 07:26:30|92661.2|92636.2|92663.4|92613.4|92673|92636.3|92651.3|92611.9|65
1651735600000|2022-05-05 07:26:40|92663.7|92613.7|92671.6|92621.6|92673.7|92623.7|92661.8|92611.8|56
1651735610000|2022-05-05 07:26:50|92672.4|92622.4|92669.8|92619.8|92672.6|92630|92651.9|92615.9|60
1651735620000|2022-05-05 07:27:00|92669.9|92619.9|92658.8|92633.8|92674.5|92636.4|92658.1|92618.9|55
1651735630000|2022-05-05 07:27:10|92658.7|92633.7|92689.1|92639.1|92691.8|92641.8|92655.8|92618.9|59
1651735640000|2022-05-05 07:27:20|92688.8|92638.8|92660.1|92635.1|92688.8|92638.8|92660.1|92623.1|62
1651735650000|2022-05-05 07:27:30|92662.1|92637.1|92662.9|92637.9|92679.1|92640.9|92656.9|92625.1|59
1651735660000|2022-05-05 07:27:40|92665|92640|92669.1|92644.1|92681.2|92644.1|92663.1|92628.4|62
1651735670000|2022-05-05 07:27:50|92669.9|92644.9|92669.4|92644.4|92682.7|92644.9|92662.9|92624.1|52
1651735680000|2022-05-05 07:28:00|92667.5|92642.5|92646|92596|92686.6|92648.3|92635.5|92596|60
1651735690000|2022-05-05 07:28:10|92644.3|92594.3|92635.1|92585.1|92651.3|92611.3|92609.1|92571.9|65
1651735700000|2022-05-05 07:28:20|92638.1|92588.1|92638.3|92588.3|92642.9|92592.9|92627.1|92577.1|71
1651735710000|2022-05-05 07:28:30|92638.2|92588.2|92649.4|92599.4|92657.2|92607.2|92636.2|92586.2|65
1651735720000|2022-05-05 07:28:40|92648.6|92598.6|92608.4|92558.4|92650.9|92600.9|92607.4|92557.4|72
1651735730000|2022-05-05 07:28:50|92607|92557|92618.7|92568.7|92622|92579.1|92603.2|92556.9|64
1651735740000|2022-05-05 07:29:00|92619.3|92569.3|92606.9|92581.9|92624.6|92584.6|92606.4|92568.4|58
1651735750000|2022-05-05 07:29:10|92608.1|92583.1|92636.7|92586.7|92637.9|92590.6|92608.1|92577.2|58
1651735760000|2022-05-05 07:29:20|92635.1|92585.1|92638.9|92588.9|92641.7|92594.6|92619.5|92579.9|51
1651735770000|2022-05-05 07:29:30|92639.1|92589.1|92670.8|92620.8|92675.6|92625.6|92631.3|92587.2|72
1651735780000|2022-05-05 07:29:40|92671.2|92621.2|92675.5|92625.5|92688.1|92638.1|92670.8|92620.8|65
1651735790000|2022-05-05 07:29:50|92673.9|92623.9|92684.3|92634.3|92690.8|92640.8|92673.9|92623.9|59
1651735800000|2022-05-05 07:30:00|92684|92634|92701|92651|92702.3|92652.3|92684|92634|66
1651735810000|2022-05-05 07:30:10|92699.2|92649.2|92703.5|92653.5|92705.7|92655.7|92688.5|92638.5|64
1651735820000|2022-05-05 07:30:20|92701.2|92651.2|92707.4|92657.4|92708.5|92670.9|92690.8|92650.3|58
1651735830000|2022-05-05 07:30:30|92705.1|92655.1|92698.7|92648.7|92718.4|92668.4|92673.5|92631.5|69
1651735840000|2022-05-05 07:30:40|92699.2|92649.2|92704.6|92654.6|92706.9|92656.9|92695|92645|55
1651735850000|2022-05-05 07:30:50|92704.9|92654.9|92699|92649|92704.9|92654.9|92694.2|92644.2|58
1651735860000|2022-05-05 07:31:00|92700.8|92650.8|92704.9|92654.9|92707.3|92657.3|92693.8|92643.8|62
1651735870000|2022-05-05 07:31:10|92705.9|92655.9|92704.2|92654.2|92711.1|92661.1|92703.9|92653.9|58
1651735880000|2022-05-05 07:31:20|92704.7|92654.7|92698.9|92648.9|92705.7|92655.7|92697|92647|61
1651735890000|2022-05-05 07:31:30|92699|92649|92669.1|92619.1|92701|92651|92662.9|92612.9|61
1651735900000|2022-05-05 07:31:40|92670.8|92620.8|92668.8|92618.8|92670.8|92620.8|92645.6|92595.6|67
1651735910000|2022-05-05 07:31:50|92669.8|92619.8|92670.4|92620.4|92676.6|92635.1|92655.6|92614.5|71
1651735920000|2022-05-05 07:32:00|92669.5|92619.5|92674.2|92624.2|92678|92628|92656|92606|65
1651735930000|2022-05-05 07:32:10|92674.4|92624.4|92665.9|92615.9|92675.3|92625.3|92665|92615|53
1651735940000|2022-05-05 07:32:20|92667.5|92617.5|92668.3|92618.3|92669.9|92619.9|92665.2|92615.2|45
1651735950000|2022-05-05 07:32:30|92669.2|92619.2|92679.4|92629.4|92686.5|92636.5|92669.1|92619.1|60
1651735960000|2022-05-05 07:32:40|92682.1|92632.1|92696.9|92646.9|92696.9|92646.9|92679.1|92629.1|56
1651735970000|2022-05-05 07:32:50|92698.5|92648.5|92681.6|92631.6|92700.5|92657.1|92669.2|92631.4|69
1651735980000|2022-05-05 07:33:00|92682.9|92632.9|92690.2|92640.2|92692.8|92642.8|92679.6|92629.6|54
1651735990000|2022-05-05 07:33:10|92693.9|92643.9|92688.2|92638.2|92693.9|92652.9|92670.3|92634.8|49
1651736000000|2022-05-05 07:33:20|92687.5|92637.5|92693.6|92643.6|92703.1|92653.1|92687.5|92637.5|59
1651736010000|2022-05-05 07:33:30|92692.6|92642.6|92709.6|92659.6|92710.3|92660.3|92692.6|92642.6|60
1651736020000|2022-05-05 07:33:40|92708.8|92658.8|92705.6|92655.6|92709|92659|92700.7|92650.7|54
1651736030000|2022-05-05 07:33:50|92703.6|92653.6|92705.6|92655.6|92705.7|92660.3|92685.3|92645.4|60
1651736040000|2022-05-05 07:34:00|92705.4|92655.4|92706.3|92656.3|92706.3|92667.1|92689.9|92648.9|51
1651736050000|2022-05-05 07:34:10|92701.3|92651.3|92720.1|92670.1|92726.7|92687.5|92685.2|92649.3|63
1651736060000|2022-05-05 07:34:20|92719|92669|92709.4|92684.4|92725.3|92689.4|92707.7|92669|34
1651736070000|2022-05-05 07:34:30|92708.9|92683.9|92716.7|92691.7|92726.3|92691.7|92706.6|92676.3|43
1651736080000|2022-05-05 07:34:40|92717.7|92692.7|92702.9|92677.9|92731.4|92694.5|92702.9|92674|62
1651736090000|2022-05-05 07:34:50|92701.3|92676.3|92704|92654|92716.3|92679.2|92700.5|92651.4|56
1651736100000|2022-05-05 07:35:00|92705.5|92655.5|92712.7|92662.7|92712.7|92671|92693.2|92652.9|64
1651736110000|2022-05-05 07:35:10|92712.5|92662.5|92739.6|92689.6|92742.2|92703.5|92711.5|92661.5|62
1651736120000|2022-05-05 07:35:20|92740.2|92690.2|92743.8|92693.8|92747.2|92709.4|92734.4|92689.2|47
1651736130000|2022-05-05 07:35:30|92742.1|92692.1|92737.9|92687.9|92742.1|92706.6|92730.2|92685.3|41
1651736140000|2022-05-05 07:35:40|92738.1|92688.1|92738.7|92688.7|92739.8|92689.8|92735.3|92685.3|39
1651736150000|2022-05-05 07:35:50|92739.4|92689.4|92712.5|92687.5|92739.6|92698.2|92712.5|92674.2|52
1651736160000|2022-05-05 07:36:00|92712.1|92687.1|92709.3|92684.3|92727.3|92687.3|92708.6|92666.5|65
1651736170000|2022-05-05 07:36:10|92709.5|92684.5|92731.9|92681.9|92736.1|92699.4|92708.7|92671.8|51
1651736180000|2022-05-05 07:36:20|92732.1|92682.1|92734.4|92684.4|92735.5|92697.4|92711.6|92680.3|53
1651736190000|2022-05-05 07:36:30|92735.8|92685.8|92740.7|92690.7|92753.3|92703.3|92723.5|92683.6|57
1651736200000|2022-05-05 07:36:40|92742|92692|92736.1|92686.1|92744.3|92700.6|92725.6|92685.1|58
1651736210000|2022-05-05 07:36:50|92737.3|92687.3|92712.9|92687.9|92737.3|92698.4|92710|92683.5|47
1651736220000|2022-05-05 07:37:00|92713.2|92688.2|92706.2|92656.2|92725.1|92688.2|92691.7|92653.7|59
1651736230000|2022-05-05 07:37:10|92680.8|92655.8|92684.2|92634.2|92684.2|92655.8|92661.9|92616.6|66
1651736240000|2022-05-05 07:37:20|92669.5|92644.5|92672.8|92647.8|92688.2|92651.9|92669.5|92634.5|57
1651736250000|2022-05-05 07:37:30|92674.9|92649.9|92653.2|92603.2|92674.9|92649.9|92627|92589.6|67
1651736260000|2022-05-05 07:37:40|92652.9|92602.9|92639.3|92589.3|92653.8|92611.9|92624.5|92584|69
1651736270000|2022-05-05 07:37:50|92639.9|92589.9|92630.8|92580.8|92640.7|92590.7|92627.6|92577.6|58
1651736280000|2022-05-05 07:38:00|92630.7|92580.7|92610.4|92585.4|92631.6|92591.8|92609.4|92572.2|67
1651736290000|2022-05-05 07:38:10|92610.6|92585.6|92641.8|92616.8|92650.9|92616.8|92609.9|92572|68
1651736300000|2022-05-05 07:38:20|92644.1|92619.1|92668.7|92618.7|92669.6|92631.9|92642.2|92602.9|65
1651736310000|2022-05-05 07:38:30|92668.2|92618.2|92663.8|92613.8|92671.6|92635|92652.7|92612.3|65
1651736320000|2022-05-05 07:38:40|92662.6|92612.6|92676.6|92626.6|92680.4|92630.4|92660.5|92610.5|74
1651736330000|2022-05-05 07:38:50|92679.1|92629.1|92687.8|92637.8|92689.9|92639.9|92677.1|92627.1|74
1651736340000|2022-05-05 07:39:00|92687.9|92637.9|92685.6|92660.6|92693.8|92661.7|92670.5|92632.7|69
1651736350000|2022-05-05 07:39:10|92695|92645|92687|92662|92705.5|92666.3|92684.6|92645|70
1651736360000|2022-05-05 07:39:20|92686.7|92661.7|92688.4|92663.4|92701.1|92665.7|92684.5|92650.3|51
1651736370000|2022-05-05 07:39:30|92687.8|92662.8|92702.4|92677.4|92713.9|92679.8|92687.8|92655.7|62
1651736380000|2022-05-05 07:39:40|92703|92678|92709.7|92684.7|92724.4|92688.4|92699.3|92670.9|65
1651736390000|2022-05-05 07:39:50|92710.4|92685.4|92722.1|92672.1|92732.1|92697.5|92710|92671.6|69
1651736400000|2022-05-05 07:40:00|92721.9|92671.9|92718.5|92668.5|92724.6|92684|92703.5|92663.9|73
1651736410000|2022-05-05 07:40:10|92719.2|92669.2|92721.9|92671.9|92721.9|92678.1|92700.4|92663.2|62
1651736420000|2022-05-05 07:40:20|92719.5|92669.5|92719.9|92669.9|92722.2|92672.2|92715.7|92665.7|64
1651736430000|2022-05-05 07:40:30|92719.5|92669.5|92675.1|92625.1|92719.5|92669.5|92675.1|92625.1|73
1651736440000|2022-05-05 07:40:40|92675|92625|92680.8|92630.8|92682.5|92632.5|92669.8|92619.8|55
1651736450000|2022-05-05 07:40:50|92680.7|92630.7|92679|92629|92681.4|92631.4|92673.7|92623.7|62
1651736460000|2022-05-05 07:41:00|92677.9|92627.9|92693.9|92643.9|92698.9|92648.9|92677.9|92627.9|66
1651736470000|2022-05-05 07:41:10|92693.7|92643.7|92682.3|92632.3|92694.2|92644.2|92680.8|92630.8|61
1651736480000|2022-05-05 07:41:20|92682.8|92632.8|92676.6|92626.6|92683.3|92633.3|92669.6|92619.6|69
1651736490000|2022-05-05 07:41:30|92677.1|92627.1|92663.5|92613.5|92677.1|92627.1|92658.9|92608.9|63
1651736500000|2022-05-05 07:41:40|92660.1|92610.1|92658.7|92608.7|92664.9|92627.9|92644.7|92603.8|54
1651736510000|2022-05-05 07:41:50|92658.2|92608.2|92672.3|92622.3|92674.2|92635.2|92644.9|92608.2|62
1651736520000|2022-05-05 07:42:00|92672.1|92622.1|92659.1|92634.1|92675.7|92639.5|92656.8|92621|57
1651736530000|2022-05-05 07:42:10|92659|92634|92663.4|92638.4|92676.1|92638.8|92656.7|92625.9|41
1651736540000|2022-05-05 07:42:20|92663.3|92638.3|92668.2|92618.2|92672.6|92638.5|92654.5|92615.2|48
1651736550000|2022-05-05 07:42:30|92668.6|92618.6|92671.2|92621.2|92672.6|92631.7|92652.9|92614.9|49
1651736560000|2022-05-05 07:42:40|92671.4|92621.4|92653|92603|92671.9|92633.9|92637.3|92595.9|65
1651736570000|2022-05-05 07:42:50|92653.8|92603.8|92636.6|92586.6|92657.3|92620|92623.5|92583.5|71
1651736580000|2022-05-05 07:43:00|92635.5|92585.5|92619.4|92594.4|92636.5|92598.7|92617.6|92580.2|58
1651736590000|2022-05-05 07:43:10|92619.3|92594.3|92629|92579|92640.1|92600.7|92615.1|92578.3|51
1651736600000|2022-05-05 07:43:20|92628.5|92578.5|92622.2|92572.2|92629.2|92591.3|92610.3|92569.9|46
1651736610000|2022-05-05 07:43:30|92608.3|92583.3|92618.1|92568.1|92618.5|92585|92598|92563.3|52
1651736620000|2022-05-05 07:43:40|92619|92569|92613.2|92563.2|92619|92580|92598.8|92558.9|42
1651736630000|2022-05-05 07:43:50|92613.3|92563.3|92599|92574|92617.4|92578.4|92598.7|92561.6|52
1651736640000|2022-05-05 07:44:00|92598.9|92573.9|92597.9|92572.9|92616.9|92577.6|92597.2|92559.5|56
1651736650000|2022-05-05 07:44:10|92597.6|92572.6|92607.8|92557.8|92614.4|92574.2|92593.4|92555.7|58
1651736660000|2022-05-05 07:44:20|92607.7|92557.7|92601.4|92551.4|92610|92571.4|92591.8|92551.4|58
1651736670000|2022-05-05 07:44:30|92603.1|92553.1|92580|92555|92605|92555|92576.8|92540.4|71
1651736680000|2022-05-05 07:44:40|92579.5|92554.5|92586.7|92536.7|92587|92555.7|92573.2|92536|52
1651736690000|2022-05-05 07:44:50|92586.9|92536.9|92573.8|92548.8|92590.3|92551.1|92573.2|92535|31
1651736700000|2022-05-05 07:45:00|92573.3|92548.3|92591.9|92541.9|92592.9|92549.8|92573.1|92537.6|44
1651736710000|2022-05-05 07:45:10|92591.7|92541.7|92578|92553|92592.2|92553.6|92573.2|92535.8|39
1651736720000|2022-05-05 07:45:20|92577.7|92552.7|92614.5|92564.5|92614.5|92577.2|92577.7|92539.3|61
1651736730000|2022-05-05 07:45:30|92611.3|92561.3|92606.3|92556.3|92614.5|92573.1|92598.1|92555.9|41
1651736740000|2022-05-05 07:45:40|92606.4|92556.4|92606.7|92556.7|92608.3|92569.5|92592.5|92555.5|36
1651736750000|2022-05-05 07:45:50|92606.9|92556.9|92601.5|92551.5|92607.3|92566.4|92588.3|92546.4|53
1651736760000|2022-05-05 07:46:00|92601.3|92551.3|92612.8|92562.8|92617.5|92567.5|92587.5|92549.4|56
1651736770000|2022-05-05 07:46:10|92613.5|92563.5|92592.3|92567.3|92617.1|92579.6|92592.3|92554.1|46
1651736780000|2022-05-05 07:46:20|92592.1|92567.1|92600|92575|92620.2|92580.3|92591.3|92565.8|52
1651736790000|2022-05-05 07:46:30|92601|92576|92607.5|92582.5|92621.9|92583.8|92601|92569.1|51
1651736800000|2022-05-05 07:46:40|92604.7|92579.7|92611.7|92561.7|92622.2|92582.4|92601.8|92558.3|51
1651736810000|2022-05-05 07:46:50|92610.3|92560.3|92611.2|92561.2|92614.3|92564.3|92607.1|92557.1|66
1651736820000|2022-05-05 07:47:00|92611.4|92561.4|92613.2|92563.2|92618.4|92576.6|92600.4|92558.6|49
1651736830000|2022-05-05 07:47:10|92613.3|92563.3|92601.8|92551.8|92613.4|92563.4|92601.7|92551.7|49
1651736840000|2022-05-05 07:47:20|92602|92552|92602.6|92552.6|92603.5|92564.7|92587.4|92550.7|47
1651736850000|2022-05-05 07:47:30|92602.7|92552.7|92596.9|92546.9|92604.6|92565.8|92584.1|92544.7|49
1651736860000|2022-05-05 07:47:40|92596.2|92546.2|92592.4|92542.4|92602.2|92552.2|92592.1|92542.1|50
1651736870000|2022-05-05 07:47:50|92590.9|92540.9|92548.3|92498.3|92590.9|92540.9|92545.6|92495.6|61
1651736880000|2022-05-05 07:48:00|92549.3|92499.3|92542.5|92492.5|92552.2|92509.2|92527.5|92488.9|57
1651736890000|2022-05-05 07:48:10|92539.4|92489.4|92528.3|92478.3|92540.2|92490.2|92509.4|92459.4|60
1651736900000|2022-05-05 07:48:20|92527.8|92477.8|92496.6|92446.6|92528.1|92478.1|92496.6|92446.6|54
1651736910000|2022-05-05 07:48:30|92496|92446|92493.9|92443.9|92503.8|92455|92480|92440.3|60
1651736920000|2022-05-05 07:48:40|92493.6|92443.6|92492|92442|92501.7|92451.7|92491.3|92441.3|53
1651736930000|2022-05-05 07:48:50|92493.2|92443.2|92487|92437|92494.2|92455.3|92477|92437|46
1651736940000|2022-05-05 07:49:00|92486.6|92436.6|92473.5|92448.5|92495.3|92453.8|92472.8|92436.6|49
1651736950000|2022-05-05 07:49:10|92473.9|92448.9|92494.6|92444.6|92495.5|92455.9|92473.5|92437.6|42
1651736960000|2022-05-05 07:49:20|92493.8|92443.8|92486.7|92436.7|92496.1|92454.4|92477.2|92436.2|46
1651736970000|2022-05-05 07:49:30|92486.9|92436.9|92470.6|92420.6|92486.9|92444.3|92468.1|92419.1|48
1651736980000|2022-05-05 07:49:40|92469.7|92419.7|92466.5|92416.5|92472.5|92430.8|92455.7|92413.6|57
1651736990000|2022-05-05 07:49:50|92466.9|92416.9|92473|92423|92474.6|92424.6|92464.4|92414.4|55
1651737000000|2022-05-05 07:50:00|92472.9|92422.9|92472.2|92422.2|92487.6|92437.6|92472.2|92422.2|55
1651737010000|2022-05-05 07:50:10|92473.3|92423.3|92479.9|92429.9|92480.1|92430.1|92472.4|92422.4|50
1651737020000|2022-05-05 07:50:20|92476.9|92426.9|92480.6|92430.6|92480.9|92430.9|92472|92422|48
1651737030000|2022-05-05 07:50:30|92481|92431|92475.7|92425.7|92481|92440.3|92462|92425.1|42
1651737040000|2022-05-05 07:50:40|92475.8|92425.8|92469|92419|92475.8|92433.7|92455.5|92414.2|55
1651737050000|2022-05-05 07:50:50|92469.1|92419.1|92467.2|92417.2|92470|92420|92463.5|92413.5|53
1651737060000|2022-05-05 07:51:00|92467.5|92417.5|92463.3|92413.3|92470.2|92425.8|92449.9|92411.7|53
1651737070000|2022-05-05 07:51:10|92463.8|92413.8|92460.2|92410.2|92464.2|92414.2|92459.4|92409.4|41
1651737080000|2022-05-05 07:51:20|92460.4|92410.4|92446.8|92421.8|92461.2|92424.5|92444.8|92410.4|42
1651737090000|2022-05-05 07:51:30|92446.2|92421.2|92443.6|92418.6|92459|92422.3|92443.6|92406.8|34
1651737100000|2022-05-05 07:51:40|92442.9|92417.9|92446.4|92421.4|92446.7|92421.7|92442.2|92417.2|43
1651737110000|2022-05-05 07:51:50|92446.3|92421.3|92470.1|92445.1|92477.4|92445.1|92446.3|92420.8|55
1651737120000|2022-05-05 07:52:00|92469.3|92444.3|92457.1|92432.1|92477.1|92445.1|92455.2|92422.7|59
1651737130000|2022-05-05 07:52:10|92457.4|92432.4|92476.3|92426.3|92478.3|92441.7|92457.4|92418.3|68
1651737140000|2022-05-05 07:52:20|92476.8|92426.8|92491.2|92441.2|92491.2|92441.2|92473.3|92423.3|56
1651737150000|2022-05-05 07:52:30|92491.5|92441.5|92514.6|92464.6|92520|92470|92488|92438|65
1651737160000|2022-05-05 07:52:40|92514.9|92464.9|92525.6|92475.6|92534.8|92494.6|92507.6|92464.9|71
1651737170000|2022-05-05 07:52:50|92525.4|92475.4|92506.6|92456.6|92525.4|92491.2|92498.4|92456.6|57
1651737180000|2022-05-05 07:53:00|92505.2|92455.2|92499.4|92449.4|92521.5|92484.2|92486.7|92449.4|70
1651737190000|2022-05-05 07:53:10|92500.2|92450.2|92516.1|92491.1|92526.6|92491.1|92486|92449.2|75
1651737200000|2022-05-05 07:53:20|92515.8|92490.8|92521.5|92496.5|92537.4|92497.1|92512.3|92472.6|68
1651737210000|2022-05-05 07:53:30|92522.6|92497.6|92538.2|92488.2|92542.6|92501.5|92520.2|92482.6|72
1651737220000|2022-05-05 07:53:40|92535.9|92485.9|92524.4|92499.4|92536.9|92500.4|92518.4|92479.3|64
1651737230000|2022-05-05 07:53:50|92524.2|92499.2|92523.3|92498.3|92538.5|92502.4|92522.3|92484.3|62
1651737240000|2022-05-05 07:54:00|92523.6|92498.6|92542.3|92492.3|92542.8|92503.6|92522.4|92482.2|62
1651737250000|2022-05-05 07:54:10|92541.7|92491.7|92528|92503|92543.1|92503|92520.9|92483.1|71
1651737260000|2022-05-05 07:54:20|92539.5|92489.5|92547.6|92497.6|92550.2|92503.8|92523.6|92488.7|56
1651737270000|2022-05-05 07:54:30|92548.1|92498.1|92548.8|92498.8|92553.2|92503.2|92547.1|92497.1|58
1651737280000|2022-05-05 07:54:40|92548.9|92498.9|92549.2|92499.2|92555.8|92505.8|92546.3|92496.3|58
1651737290000|2022-05-05 07:54:50|92549.5|92499.5|92536.9|92486.9|92549.5|92510.6|92525.6|92486|59
1651737300000|2022-05-05 07:55:00|92537|92487|92501.9|92451.9|92537|92490.9|92501.9|92451.9|68
1651737310000|2022-05-05 07:55:10|92502.5|92452.5|92453.9|92403.9|92502.5|92452.5|92453.9|92403.9|62
1651737320000|2022-05-05 07:55:20|92454|92404|92463.7|92413.7|92463.7|92413.7|92453.7|92403.7|67
1651737330000|2022-05-05 07:55:30|92462.7|92412.7|92459|92409|92463.7|92413.7|92455|92405|57
1651737340000|2022-05-05 07:55:40|92458.7|92408.7|92475.5|92425.5|92476.7|92426.7|92458.7|92408.7|45
1651737350000|2022-05-05 07:55:50|92475.3|92425.3|92488.3|92438.3|92491.3|92441.3|92475.3|92425.3|55
1651737360000|2022-05-05 07:56:00|92488.7|92438.7|92499.8|92449.8|92505.9|92455.9|92488.7|92438.7|62
1651737370000|2022-05-05 07:56:10|92499.6|92449.6|92503.9|92453.9|92504.7|92454.7|92496.3|92446.3|47
1651737380000|2022-05-05 07:56:20|92504.5|92454.5|92514.6|92464.6|92529.9|92479.9|92502.8|92452.8|67
1651737390000|2022-05-05 07:56:30|92512.9|92462.9|92508.1|92458.1|92515|92465|92507|92457|52
1651737400000|2022-05-05 07:56:40|92508.5|92458.5|92497|92447|92508.9|92458.9|92495.1|92445.1|53
1651737410000|2022-05-05 07:56:50|92498.5|92448.5|92465.2|92415.2|92498.5|92448.5|92461.4|92411.4|52
1651737420000|2022-05-05 07:57:00|92464.5|92414.5|92468.3|92418.3|92473.5|92423.5|92463.4|92413.4|55
1651737430000|2022-05-05 07:57:10|92464|92414|92424.1|92374.1|92464|92414|92416.2|92366.2|74
1651737440000|2022-05-05 07:57:20|92424.6|92374.6|92429.8|92379.8|92480.2|92393.9|92408.1|92323.6|76
1651737450000|2022-05-05 07:57:30|92430.2|92380.2|92478.1|92428.1|92626.1|92452.4|92428.8|92326.2|71
1651737460000|2022-05-05 07:57:40|92476.9|92426.9|92587.6|92387.6|92613.8|92433.4|92468.1|92363.3|76
1651737470000|2022-05-05 07:57:50|92586.8|92386.8|92504.9|92318.2|92616.8|92436.1|92484.3|92307|79
1651737480000|2022-05-05 07:58:00|92504.7|92319.5|92471.8|92316.3|92543.4|92353.5|92463.5|92281.6|76
1651737490000|2022-05-05 07:58:10|92475.7|92304.2|92415.9|92365.9|92476.2|92369.6|92405.7|92299.1|67
1651737500000|2022-05-05 07:58:20|92415|92365|92454.9|92404.9|92558.4|92434.1|92395.2|92315|79
1651737510000|2022-05-05 07:58:30|92491.8|92363.4|92479.2|92429.2|92537.1|92438.5|92446.5|92362.9|73
1651737520000|2022-05-05 07:58:40|92478.4|92428.4|92519.7|92380.6|92536.6|92447.1|92461.2|92370.9|73
1651737530000|2022-05-05 07:58:50|92519.1|92384.7|92523|92395|92529.5|92440.2|92486.6|92372.8|50
1651737540000|2022-05-05 07:59:00|92523.3|92395.3|92503.4|92370.3|92564.5|92405.4|92503.4|92332.4|76
1651737550000|2022-05-05 07:59:10|92504|92371|92539.5|92381.7|92540.3|92413.2|92461.5|92355|60
1651737560000|2022-05-05 07:59:20|92536.4|92385.9|92611.9|92411.9|92626.7|92426.7|92533.8|92368.9|67
1651737570000|2022-05-05 07:59:30|92612|92412|92584.8|92384.8|92622.7|92422.7|92570|92370|61
1651737580000|2022-05-05 07:59:40|92586.3|92386.3|92545|92345|92607|92407|92543.8|92343.8|62
1651737590000|2022-05-05 07:59:50|92569.3|92369.3|92557.7|92357.7|92575.4|92375.4|92519.4|92319.4|53
1651737600000|2022-05-05 08:00:00|92572.1|92372.1|92603.3|92403.3|92603.3|92403.3|92572.1|92372.1|23
1651737610000|2022-05-05 08:00:10|92606.1|92406.1|92613.6|92413.6|92632.2|92432.2|92581.2|92381.2|44
1651737620000|2022-05-05 08:00:20|92609.1|92409.1|92609.7|92409.7|92627.2|92427.2|92605.7|92405.7|48
1651737630000|2022-05-05 08:00:30|92611.4|92411.4|92620.3|92420.3|92622.1|92422.1|92611.4|92411.4|51
1651737640000|2022-05-05 08:00:40|92620.2|92420.2|92637.7|92437.7|92639.8|92439.8|92602.5|92402.5|48
1651737650000|2022-05-05 08:00:50|92639.2|92439.2|92667.7|92467.7|92667.7|92467.7|92628.7|92428.7|45
1651737660000|2022-05-05 08:01:00|92662.8|92466.8|92605.7|92478.8|92662.8|92519.9|92555.8|92461.1|75
1651737670000|2022-05-05 08:01:10|92566.6|92479|92473.1|92423.1|92604.1|92516.6|92473.1|92384|73
1651737680000|2022-05-05 08:01:20|92533.1|92390.6|92492.6|92442.6|92551.5|92452.5|92488.7|92390.6|65
1651737690000|2022-05-05 08:01:30|92491.3|92441.3|92496.6|92446.6|92553|92456.6|92491.3|92404|59
1651737700000|2022-05-05 08:01:40|92496|92446|92493.1|92443.1|92545.3|92453.9|92485.2|92420.2|61
1651737710000|2022-05-05 08:01:50|92493|92443|92501.1|92451.1|92505.6|92455.6|92488.9|92438.9|55
1651737720000|2022-05-05 08:02:00|92500.4|92450.4|92544.5|92494.5|92548.2|92498.2|92497.3|92447.3|73
1651737730000|2022-05-05 08:02:10|92547.8|92497.8|92587.8|92537.8|92593.8|92543.8|92547.2|92497.2|70
1651737740000|2022-05-05 08:02:20|92586.4|92536.4|92593.7|92543.7|92598.3|92548.3|92585|92535|60
1651737750000|2022-05-05 08:02:30|92597|92547|92603.9|92553.9|92606.1|92556.1|92594.9|92544.9|47
1651737760000|2022-05-05 08:02:40|92602.6|92552.6|92602.9|92552.9|92611.8|92561.8|92600.2|92550.2|49
1651737770000|2022-05-05 08:02:50|92605.7|92555.7|92616.3|92566.3|92616.9|92566.9|92604|92554|48
1651737780000|2022-05-05 08:03:00|92615.5|92565.5|92619.4|92569.4|92619.8|92569.8|92611.7|92561.7|57
1651737790000|2022-05-05 08:03:10|92618.9|92568.9|92646|92596|92657.7|92607.7|92618.8|92568.8|66
1651737800000|2022-05-05 08:03:20|92645.9|92595.9|92672.1|92622.1|92672.6|92622.6|92645.7|92595.7|61
1651737810000|2022-05-05 08:03:30|92672|92622|92702.5|92652.5|92711.8|92661.8|92670.7|92620.7|69
1651737820000|2022-05-05 08:03:40|92704.9|92654.9|92699.8|92649.8|92705.5|92655.5|92698.3|92648.3|68
1651737830000|2022-05-05 08:03:50|92700.9|92650.9|92712.1|92662.1|92719.5|92669.5|92699.1|92649.1|55
1651737840000|2022-05-05 08:04:00|92714|92664|92716.1|92666.1|92723.8|92673.8|92709|92659|65
1651737850000|2022-05-05 08:04:10|92717.4|92667.4|92718.3|92668.3|92722.2|92672.2|92701.8|92651.8|65
1651737860000|2022-05-05 08:04:20|92717.6|92667.6|92716.7|92666.7|92725.3|92675.3|92712.3|92662.3|61
1651737870000|2022-05-05 08:04:30|92714.9|92664.9|92707.1|92657.1|92718.2|92668.2|92705.2|92655.2|71
1651737880000|2022-05-05 08:04:40|92706.5|92656.5|92691.4|92641.4|92707.6|92657.6|92691.4|92641.4|58
1651737890000|2022-05-05 08:04:50|92693.4|92643.4|92736.8|92686.8|92744.4|92694.4|92688.3|92638.3|68
1651737900000|2022-05-05 08:05:00|92738.8|92688.8|92732.9|92682.9|92739.6|92689.6|92728|92678|64
1651737910000|2022-05-05 08:05:10|92732.2|92682.2|92726.5|92676.5|92734.5|92684.5|92723.6|92673.6|59
1651737920000|2022-05-05 08:05:20|92726.8|92676.8|92727.9|92677.9|92728.8|92678.8|92724.8|92674.8|42
1651737930000|2022-05-05 08:05:30|92728|92678|92717.8|92667.8|92728.3|92678.3|92717.8|92667.8|49
1651737940000|2022-05-05 08:05:40|92716.4|92666.4|92715.7|92665.7|92718.3|92668.3|92714.5|92664.5|38
1651737950000|2022-05-05 08:05:50|92715.2|92665.2|92709.6|92659.6|92721.4|92671.4|92709.2|92659.2|48
1651737960000|2022-05-05 08:06:00|92712.1|92662.1|92720.6|92670.6|92721|92671|92710.7|92660.7|58
1651737970000|2022-05-05 08:06:10|92720.9|92670.9|92728.7|92678.7|92731.6|92681.6|92720.2|92670.2|59
1651737980000|2022-05-05 08:06:20|92728.4|92678.4|92728.3|92678.3|92730|92680|92721.4|92671.4|57
1651737990000|2022-05-05 08:06:30|92728.6|92678.6|92721|92671|92729.8|92679.8|92712.3|92662.3|61
1651738000000|2022-05-05 08:06:40|92718.6|92668.6|92732.1|92682.1|92737.5|92687.5|92718.3|92668.3|63
1651738010000|2022-05-05 08:06:50|92732.9|92682.9|92751.7|92701.7|92753.6|92703.6|92730.8|92680.8|53
1651738020000|2022-05-05 08:07:00|92751.6|92701.6|92753.3|92703.3|92753.3|92703.3|92733|92683|77
1651738030000|2022-05-05 08:07:10|92747.9|92697.9|92750.5|92700.5|92755|92705|92747.9|92697.9|55
1651738040000|2022-05-05 08:07:20|92749.9|92699.9|92738.9|92713.9|92761.3|92723|92737|92699.9|51
1651738050000|2022-05-05 08:07:30|92740.9|92715.9|92763.8|92713.8|92763.8|92728.7|92736.4|92705.9|59
1651738060000|2022-05-05 08:07:40|92762.9|92712.9|92753.3|92703.3|92768.8|92718.8|92752.2|92702.2|69
1651738070000|2022-05-05 08:07:50|92753.5|92703.5|92748.2|92723.2|92763|92727|92743.7|92702.5|64
1651738080000|2022-05-05 08:08:00|92751.5|92726.5|92733|92708|92765.1|92731.2|92731.4|92694|78
1651738090000|2022-05-05 08:08:10|92730.9|92705.9|92757|92707|92757.8|92724|92730.9|92702.5|75
1651738100000|2022-05-05 08:08:20|92757.9|92707.9|92741.3|92716.3|92757.9|92721.3|92738.2|92707.9|61
1651738110000|2022-05-05 08:08:30|92741.7|92716.7|92740.2|92715.2|92743.6|92718.6|92735.8|92710.8|57
1651738120000|2022-05-05 08:08:40|92740.1|92715.1|92757.7|92732.7|92768.2|92734.5|92740.1|92708.7|68
1651738130000|2022-05-05 08:08:50|92757.1|92732.1|92785.6|92760.6|92802.1|92763.5|92757.1|92732.1|71
1651738140000|2022-05-05 08:09:00|92785.5|92760.5|92796.5|92746.5|92798.1|92763.5|92764.4|92727|73
1651738150000|2022-05-05 08:09:10|92796.7|92746.7|92788|92738|92798.7|92763|92769.3|92731.2|69
1651738160000|2022-05-05 08:09:20|92787.6|92737.6|92763.8|92738.8|92799.1|92763.1|92763|92725.8|71
1651738170000|2022-05-05 08:09:30|92763.7|92738.7|92779.8|92729.8|92793.5|92747.7|92763.7|92728.1|69
1651738180000|2022-05-05 08:09:40|92779|92729|92779.1|92729.1|92792.1|92742.1|92776.5|92726.5|69
1651738190000|2022-05-05 08:09:50|92780.1|92730.1|92769|92719|92780.1|92734.9|92756.4|92714.5|59
1651738200000|2022-05-05 08:10:00|92768.3|92718.3|92781.1|92731.1|92785.8|92739.6|92761.1|92716.6|68
1651738210000|2022-05-05 08:10:10|92783.5|92733.5|92781.7|92731.7|92788.8|92738.8|92778.7|92728.7|72
1651738220000|2022-05-05 08:10:20|92782|92732|92785.9|92735.9|92794.1|92744.1|92782|92732|63
1651738230000|2022-05-05 08:10:30|92785.1|92735.1|92785.5|92735.5|92788.2|92738.2|92782|92732|63
1651738240000|2022-05-05 08:10:40|92785.3|92735.3|92792.4|92742.4|92793.5|92754.6|92779.1|92733.2|63
1651738250000|2022-05-05 08:10:50|92792.2|92742.2|92788.5|92738.5|92794|92744|92788|92738|60
1651738260000|2022-05-05 08:11:00|92788.9|92738.9|92780.8|92730.8|92789.4|92739.4|92767.9|92717.9|69
1651738270000|2022-05-05 08:11:10|92781|92731|92778.9|92728.9|92786.2|92736.2|92773.3|92723.3|70
1651738280000|2022-05-05 08:11:20|92779.3|92729.3|92797.1|92747.1|92799.4|92749.4|92776.1|92726.1|72
1651738290000|2022-05-05 08:11:30|92797.4|92747.4|92795|92745|92803.3|92753.3|92794.4|92744.4|64
1651738300000|2022-05-05 08:11:40|92795.2|92745.2|92791.2|92741.2|92797.3|92757.4|92781|92731|60
1651738310000|2022-05-05 08:11:50|92792.1|92742.1|92817.7|92767.7|92820.6|92783.8|92783.3|92733.3|75
1651738320000|2022-05-05 08:12:00|92818.4|92768.4|92830.1|92780.1|92831|92791.4|92805.6|92766.5|62
1651738330000|2022-05-05 08:12:10|92828.5|92778.5|92828.9|92803.9|92840.9|92804.3|92809.4|92771.7|66
1651738340000|2022-05-05 08:12:20|92829|92804|92805.4|92755.4|92856.4|92817.4|92803.8|92753.8|70
1651738350000|2022-05-05 08:12:30|92804.1|92754.1|92797.3|92747.3|92808.5|92772.5|92790.8|92747.3|61
1651738360000|2022-05-05 08:12:40|92797.5|92747.5|92791.6|92741.6|92799.9|92763.1|92779.6|92736.4|69
1651738370000|2022-05-05 08:12:50|92791.5|92741.5|92750.1|92725.1|92791.5|92741.5|92750.1|92713|65
1651738380000|2022-05-05 08:13:00|92764|92714|92772|92722|92776.7|92736.2|92760.2|92713.7|55
1651738390000|2022-05-05 08:13:10|92771.4|92721.4|92754.8|92729.8|92772.2|92737|92754.8|92720.4|55
1651738400000|2022-05-05 08:13:20|92756|92731|92754.8|92729.8|92768.6|92735.6|92754.7|92718.5|52
1651738410000|2022-05-05 08:13:30|92754.9|92729.9|92755.7|92730.7|92763.8|92732|92749.2|92713.2|69
1651738420000|2022-05-05 08:13:40|92753.9|92728.9|92756.3|92731.3|92769.8|92735.9|92752.9|92718.3|61
1651738430000|2022-05-05 08:13:50|92755.6|92730.6|92747|92722|92766.9|92738.6|92745.4|92704.1|62
1651738440000|2022-05-05 08:14:00|92744.5|92719.5|92789.2|92739.2|92789.2|92748.9|92744.5|92719.5|59
1651738450000|2022-05-05 08:14:10|92789.4|92739.4|92768.4|92743.4|92798.3|92757.1|92768.1|92726.1|73
1651738460000|2022-05-05 08:14:20|92770.2|92745.2|92758.2|92733.2|92784.9|92747.3|92758.1|92721.2|73
1651738470000|2022-05-05 08:14:30|92759.2|92734.2|92784.5|92734.5|92787.3|92739.5|92756.1|92731.1|61
1651738480000|2022-05-05 08:14:40|92785.5|92735.5|92765.6|92715.6|92791.4|92751|92754.6|92715.6|54
1651738490000|2022-05-05 08:14:50|92767.2|92717.2|92763.4|92738.4|92778.8|92739.7|92759.3|92716.7|54
1651738500000|2022-05-05 08:15:00|92763.7|92738.7|92746.2|92721.2|92777|92738.7|92745.6|92706.1|56
1651738510000|2022-05-05 08:15:10|92745.9|92720.9|92731.7|92706.7|92758.3|92721|92729|92691.6|63
1651738520000|2022-05-05 08:15:20|92733.3|92708.3|92714.3|92689.3|92739.9|92713.4|92714.3|92682.4|61
1651738530000|2022-05-05 08:15:30|92713.6|92688.6|92695.5|92670.5|92723.1|92688.6|92694|92655.4|71
1651738540000|2022-05-05 08:15:40|92694.6|92669.6|92711.6|92661.6|92717.6|92679.1|92689.1|92654|72
1651738550000|2022-05-05 08:15:50|92710.8|92660.8|92699.1|92674.1|92711.5|92678.4|92696.2|92659.6|67
1651738560000|2022-05-05 08:16:00|92714.4|92664.4|92678.6|92653.6|92721.4|92679.9|92677.7|92637.1|65
1651738570000|2022-05-05 08:16:10|92678|92653|92695.3|92645.3|92705.6|92665|92677.1|92645|64
1651738580000|2022-05-05 08:16:20|92695|92645|92702.9|92652.9|92709.3|92661.3|92684.2|92641.8|69
1651738590000|2022-05-05 08:16:30|92701.1|92651.1|92686.5|92661.5|92706.9|92666.6|92682.8|92646.5|60
1651738600000|2022-05-05 08:16:40|92687.6|92662.6|92694.3|92644.3|92705.3|92669.2|92686.1|92644.3|56
1651738610000|2022-05-05 08:16:50|92682.2|92657.2|92682.6|92632.6|92695.5|92657.2|92667.8|92627|69
1651738620000|2022-05-05 08:17:00|92671.9|92646.9|92731.4|92681.4|92736.9|92687.1|92671.9|92631.4|72
1651738630000|2022-05-05 08:17:10|92731.3|92681.3|92737.7|92712.7|92751.9|92712.9|92725.2|92679|62
1651738640000|2022-05-05 08:17:20|92737.9|92712.9|92752.3|92727.3|92768.4|92727.3|92737.9|92705.4|74
1651738650000|2022-05-05 08:17:30|92751.9|92726.9|92744.3|92694.3|92762.2|92727.1|92735.3|92693.4|63
1651738660000|2022-05-05 08:17:40|92745.1|92695.1|92732.8|92707.8|92749.3|92711.7|92729.8|92692.1|66
1651738670000|2022-05-05 08:17:50|92732.9|92707.9|92725.8|92700.8|92749.6|92712.8|92723.1|92693.8|60
1651738680000|2022-05-05 08:18:00|92725.7|92700.7|92742|92717|92760|92721.6|92725.7|92696.5|63
1651738690000|2022-05-05 08:18:10|92743.4|92718.4|92698|92648|92746.3|92718.4|92696.9|92646.9|61
1651738700000|2022-05-05 08:18:20|92697.9|92647.9|92682.2|92657.2|92700.7|92659|92679.6|92640.5|63
1651738710000|2022-05-05 08:18:30|92681.9|92656.9|92698.6|92648.6|92707.1|92669.5|92679.8|92644.1|68
1651738720000|2022-05-05 08:18:40|92698.7|92648.7|92675.3|92650.3|92699.4|92650.3|92672.6|92635.9|57
1651738730000|2022-05-05 08:18:50|92674.9|92649.9|92740|92690|92740|92690|92673|92648|64
1651738740000|2022-05-05 08:19:00|92742.6|92692.6|92750.8|92725.8|92765.5|92726.4|92742.6|92692.6|67
1651738750000|2022-05-05 08:19:10|92750.5|92725.5|92758.5|92733.5|92781.5|92741.2|92749.5|92717.4|66
1651738760000|2022-05-05 08:19:20|92759.1|92734.1|92768.8|92718.8|92771|92734.1|92755.1|92716|56
1651738770000|2022-05-05 08:19:30|92769.6|92719.6|92784.8|92759.8|92798.6|92760|92760.1|92719.6|54
1651738780000|2022-05-05 08:19:40|92784|92759|92804.9|92754.9|92809.1|92771.2|92779|92747.2|64
1651738790000|2022-05-05 08:19:50|92805.1|92755.1|92801.9|92751.9|92806.2|92768.4|92787.3|92748.7|51
1651738800000|2022-05-05 08:20:00|92802|92752|92790.8|92765.8|92805.2|92767.1|92789.6|92748.2|48
1651738810000|2022-05-05 08:20:10|92791.6|92766.6|92825.1|92775.1|92826.5|92780.7|92787.4|92748.7|63
1651738820000|2022-05-05 08:20:20|92824.3|92774.3|92812.1|92762.1|92826.9|92776.9|92812.1|92762.1|57
1651738830000|2022-05-05 08:20:30|92811.6|92761.6|92812.7|92762.7|92817.6|92767.6|92809.6|92759.6|48
1651738840000|2022-05-05 08:20:40|92812.6|92762.6|92818.9|92768.9|92820.8|92770.8|92812.4|92762.4|45
1651738850000|2022-05-05 08:20:50|92817|92767|92803.3|92778.3|92818.6|92779.7|92799.8|92758.2|45
1651738860000|2022-05-05 08:21:00|92804.4|92779.4|92852.8|92802.8|92854.8|92804.8|92803.3|92765.6|61
1651738870000|2022-05-05 08:21:10|92852.9|92802.9|92896.3|92846.3|92898.4|92848.4|92851|92801|64
1651738880000|2022-05-05 08:21:20|92896.5|92846.5|92899.3|92849.3|92902.4|92852.4|92886.7|92836.7|57
1651738890000|2022-05-05 08:21:30|92899.5|92849.5|92872.6|92822.6|92900.4|92850.4|92872.6|92822.6|68
1651738900000|2022-05-05 08:21:40|92873.4|92823.4|92854|92804|92875.6|92825.6|92854|92804|51
1651738910000|2022-05-05 08:21:50|92850.4|92800.4|92853.6|92803.6|92863.5|92813.5|92847.1|92797.1|71
1651738920000|2022-05-05 08:22:00|92853.4|92803.4|92844.1|92794.1|92854.5|92804.5|92836.2|92786.2|69
1651738930000|2022-05-05 08:22:10|92839.5|92789.5|92861|92811|92861.6|92811.6|92838.4|92788.4|62
1651738940000|2022-05-05 08:22:20|92859.7|92809.7|92884.2|92834.2|92888|92838|92859.7|92809.7|68
1651738950000|2022-05-05 08:22:30|92887.8|92837.8|92887.9|92837.9|92889.9|92839.9|92885.2|92835.2|43
1651738960000|2022-05-05 08:22:40|92888.1|92838.1|92883.9|92833.9|92893.6|92843.6|92882.2|92832.2|38
1651738970000|2022-05-05 08:22:50|92884.1|92834.1|92881.6|92831.6|92889.4|92839.4|92881.2|92831.2|39
1651738980000|2022-05-05 08:23:00|92881.8|92831.8|92880.1|92830.1|92882.6|92832.6|92876.5|92826.5|59
1651738990000|2022-05-05 08:23:10|92880.4|92830.4|92873.4|92823.4|92880.6|92830.6|92873.4|92823.4|52
1651739000000|2022-05-05 08:23:20|92874.7|92824.7|92864|92814|92883.2|92833.2|92864|92814|62
1651739010000|2022-05-05 08:23:30|92860.9|92810.9|92869.5|92819.5|92869.5|92819.5|92854.1|92804.1|65
1651739020000|2022-05-05 08:23:40|92865.9|92815.9|92852.1|92802.1|92867.6|92817.6|92852.1|92802.1|64
1651739030000|2022-05-05 08:23:50|92855|92805|92855.7|92805.7|92869.6|92819.6|92853.8|92803.8|69
1651739040000|2022-05-05 08:24:00|92860.2|92810.2|92854.6|92804.6|92867.5|92817.5|92847.8|92797.8|71
1651739050000|2022-05-05 08:24:10|92854|92804|92883.4|92833.4|92885.7|92835.7|92853.2|92803.2|72
1651739060000|2022-05-05 08:24:20|92884.1|92834.1|92887.2|92837.2|92887.2|92847.6|92865|92815|63
1651739070000|2022-05-05 08:24:30|92886.3|92836.3|92876.2|92826.2|92890.5|92851.6|92872.7|92822.7|63
1651739080000|2022-05-05 08:24:40|92876.4|92826.4|92872.5|92822.5|92877.1|92827.1|92869.3|92819.3|61
1651739090000|2022-05-05 08:24:50|92871.7|92821.7|92861|92811|92872.7|92825|92849.8|92810.6|59
1651739100000|2022-05-05 08:25:00|92861.8|92811.8|92889.9|92839.9|92889.9|92846|92861|92811|61
1651739110000|2022-05-05 08:25:10|92890|92840|92898.9|92848.9|92900.2|92850.2|92883.7|92833.7|54
1651739120000|2022-05-05 08:25:20|92899|92849|92889.3|92839.3|92899|92849|92888.5|92838.5|41
1651739130000|2022-05-05 08:25:30|92888.9|92838.9|92881.6|92831.6|92892.2|92842.2|92881.4|92831.4|51
1651739140000|2022-05-05 08:25:40|92869.1|92844.1|92870.1|92820.1|92883.2|92844.1|92855.4|92815.7|63
1651739150000|2022-05-05 08:25:50|92869.6|92819.6|92881.6|92831.6|92885.4|92835.4|92854.2|92816.4|62
1651739160000|2022-05-05 08:26:00|92881.8|92831.8|92882.6|92832.6|92887.4|92847.2|92871.2|92831.8|48
1651739170000|2022-05-05 08:26:10|92882.5|92832.5|92872.7|92847.7|92883.8|92847.7|92868.3|92832.5|56
1651739180000|2022-05-05 08:26:20|92872.8|92847.8|92889.6|92839.6|92890.8|92853.1|92864.2|92827.9|56
1651739190000|2022-05-05 08:26:30|92889.7|92839.7|92870.8|92820.8|92893.6|92843.6|92870.8|92820.8|61
1651739200000|2022-05-05 08:26:40|92870|92820|92873.3|92823.3|92874.4|92824.4|92869.8|92819.8|48
1651739210000|2022-05-05 08:26:50|92872.6|92822.6|92866.7|92816.7|92872.6|92822.6|92863.6|92813.6|43
1651739220000|2022-05-05 08:27:00|92865.9|92815.9|92875.9|92825.9|92877.5|92836.8|92861.1|92811.1|62
1651739230000|2022-05-05 08:27:10|92876.5|92826.5|92890|92840|92893.3|92843.3|92875.8|92825.8|72
1651739240000|2022-05-05 08:27:20|92890.9|92840.9|92873.9|92823.9|92891.2|92841.2|92869.5|92819.5|69
1651739250000|2022-05-05 08:27:30|92874.8|92824.8|92888.5|92838.5|92891.1|92841.1|92872.5|92822.5|60
1651739260000|2022-05-05 08:27:40|92887|92837|92901.5|92851.5|92903.8|92853.8|92887|92837|64
1651739270000|2022-05-05 08:27:50|92902.1|92852.1|92900.4|92850.4|92904.7|92854.7|92888.7|92838.7|68
1651739280000|2022-05-05 08:28:00|92901.5|92851.5|92923.1|92873.1|92933.5|92883.5|92901.3|92851.3|68
1651739290000|2022-05-05 08:28:10|92923.5|92873.5|92920.1|92870.1|92927.1|92877.1|92917.9|92867.9|59
1651739300000|2022-05-05 08:28:20|92920.2|92870.2|92920.9|92870.9|92925.1|92875.1|92918.8|92868.8|52
1651739310000|2022-05-05 08:28:30|92920.6|92870.6|92895.9|92845.9|92920.6|92870.6|92895.3|92845.3|56
1651739320000|2022-05-05 08:28:40|92896.2|92846.2|92887.8|92837.8|92900.1|92850.1|92883.1|92833.1|60
1651739330000|2022-05-05 08:28:50|92888|92838|92887.5|92837.5|92888|92838|92882.7|92832.7|25
1651739340000|2022-05-05 08:29:00|92887.4|92837.4|92887.5|92837.5|92890.1|92840.1|92877.7|92827.7|62
1651739350000|2022-05-05 08:29:10|92887.3|92837.3|92895.9|92845.9|92900.1|92850.1|92886.8|92836.8|69
1651739360000|2022-05-05 08:29:20|92893.4|92843.4|92888.3|92838.3|92893.5|92843.5|92887.2|92837.2|58
1651739370000|2022-05-05 08:29:30|92888.7|92838.7|92890|92840|92891.7|92841.7|92886.8|92836.8|57
1651739380000|2022-05-05 08:29:40|92891|92841|92884|92834|92891|92841|92870.2|92820.2|62
1651739390000|2022-05-05 08:29:50|92883|92833|92867.8|92817.8|92883.1|92833.1|92864|92814|47
1651739400000|2022-05-05 08:30:00|92869.7|92819.7|92862.9|92812.9|92872.9|92822.9|92858.6|92808.6|56
1651739410000|2022-05-05 08:30:10|92863.4|92813.4|92863|92813|92876.6|92826.6|92853.8|92803.8|71
1651739420000|2022-05-05 08:30:20|92859.7|92809.7|92863.1|92813.1|92878.2|92828.2|92858|92808|61
1651739430000|2022-05-05 08:30:30|92863|92813|92892.7|92842.7|92894|92844|92863|92813|66
1651739440000|2022-05-05 08:30:40|92892.1|92842.1|92891.6|92841.6|92894.5|92844.5|92879.2|92829.2|49
1651739450000|2022-05-05 08:30:50|92891.8|92841.8|92885|92835|92894|92844|92884.1|92834.1|48
1651739460000|2022-05-05 08:31:00|92884.9|92834.9|92872.9|92822.9|92885.4|92835.4|92870.8|92820.8|59
1651739470000|2022-05-05 08:31:10|92881.4|92831.4|92905.3|92855.3|92906.8|92856.8|92881.4|92831.4|67
1651739480000|2022-05-05 08:31:20|92905.8|92855.8|92907.4|92857.4|92915.5|92865.5|92905.1|92855.1|56
1651739490000|2022-05-05 08:31:30|92904.3|92854.3|92908.7|92858.7|92910.6|92860.6|92904.3|92854.3|46
1651739500000|2022-05-05 08:31:40|92908.5|92858.5|92915.5|92865.5|92916.1|92866.1|92908.1|92858.1|54
1651739510000|2022-05-05 08:31:50|92915.8|92865.8|92943.4|92893.4|92943.4|92893.4|92914|92864|50
1651739520000|2022-05-05 08:32:00|92942.6|92892.6|92959.3|92909.3|92965.4|92915.4|92942.6|92892.6|63
1651739530000|2022-05-05 08:32:10|92958.5|92908.5|92956.9|92906.9|92961|92911|92955.1|92905.1|50
1651739540000|2022-05-05 08:32:20|92956|92906|92963.3|92913.3|92963.3|92920.7|92943.9|92902.8|43
1651739550000|2022-05-05 08:32:30|92961.6|92911.6|92989.9|92939.9|92989.9|92947.4|92955.9|92911.3|65
1651739560000|2022-05-05 08:32:40|92989.3|92939.3|92999.2|92974.2|93012.1|92977.4|92987.5|92938.4|63
1651739570000|2022-05-05 08:32:50|92999.4|92974.4|92997.9|92947.9|93018.1|92974.4|92992.1|92942.1|68
1651739580000|2022-05-05 08:33:00|92998|92948|92974.4|92924.4|93002.2|92952.2|92968.2|92918.2|72
1651739590000|2022-05-05 08:33:10|92977.3|92927.3|92942.8|92892.8|92984.2|92934.2|92941.2|92891.2|61
1651739600000|2022-05-05 08:33:20|92941.9|92891.9|92915.8|92865.8|92942.6|92893.2|92900.6|92859.8|60
1651739610000|2022-05-05 08:33:30|92916|92866|92889.2|92839.2|92916.5|92866.5|92886.6|92836.6|61
1651739620000|2022-05-05 08:33:40|92889.7|92839.7|92898.8|92848.8|92903.9|92862.7|92885|92838.7|42
1651739630000|2022-05-05 08:33:50|92899.6|92849.6|92903|92853|92903|92853|92898.9|92848.9|42
1651739640000|2022-05-05 08:34:00|92902.6|92852.6|92926.4|92876.4|92931.6|92881.6|92902.6|92852.6|71
1651739650000|2022-05-05 08:34:10|92926.5|92876.5|92942.1|92892.1|92948.7|92898.7|92913.7|92863.7|60
1651739660000|2022-05-05 08:34:20|92944.3|92894.3|92967|92917|92972.9|92922.9|92944|92894|67
1651739670000|2022-05-05 08:34:30|92966.3|92916.3|92932.9|92882.9|92966.3|92916.3|92931.2|92881.2|59
1651739680000|2022-05-05 08:34:40|92933.3|92883.3|92947.8|92897.8|92950.3|92900.3|92928.5|92878.5|55
1651739690000|2022-05-05 08:34:50|92947.4|92897.4|92944.4|92894.4|92950.6|92900.6|92944|92894|56
1651739700000|2022-05-05 08:35:00|92940.2|92890.2|92929.4|92879.4|92941.6|92891.6|92928.1|92878.1|59
1651739710000|2022-05-05 08:35:10|92929.5|92879.5|92932.7|92882.7|92940.5|92890.5|92927.7|92877.7|50
1651739720000|2022-05-05 08:35:20|92931|92881|92941.6|92891.6|92941.6|92891.6|92921.9|92871.9|61
1651739730000|2022-05-05 08:35:30|92939.5|92889.5|92975.8|92925.8|92979.7|92929.7|92939.5|92889.5|60
1651739740000|2022-05-05 08:35:40|92973.2|92923.2|92962.4|92912.4|92973.8|92923.8|92962.3|92912.3|52
1651739750000|2022-05-05 08:35:50|92963.1|92913.1|92961.8|92911.8|92963.8|92913.8|92960.9|92910.9|51
1651739760000|2022-05-05 08:36:00|92961.6|92911.6|92950.6|92900.6|92962|92912|92950.6|92900.6|44
1651739770000|2022-05-05 08:36:10|92950.7|92900.7|92942.4|92892.4|92950.7|92900.7|92938.5|92888.5|48
1651739780000|2022-05-05 08:36:20|92941.9|92891.9|92937.4|92887.4|92941.9|92891.9|92936.3|92886.3|53
1651739790000|2022-05-05 08:36:30|92937.9|92887.9|92943.5|92893.5|92943.5|92893.5|92936.5|92886.5|43
1651739800000|2022-05-05 08:36:40|92944.7|92894.7|92939.7|92889.7|92950.2|92900.2|92939.4|92889.4|46
1651739810000|2022-05-05 08:36:50|92940.3|92890.3|92903.8|92853.8|92941.7|92891.7|92891|92850.9|57
1651739820000|2022-05-05 08:37:00|92903.6|92853.6|92898|92848|92903.6|92853.6|92895.9|92845.9|55
1651739830000|2022-05-05 08:37:10|92897.9|92847.9|92912.1|92862.1|92914.5|92864.5|92893.9|92843.9|54
1651739840000|2022-05-05 08:37:20|92912.8|92862.8|92891.7|92841.7|92916.7|92866.7|92887.3|92837.3|55
1651739850000|2022-05-05 08:37:30|92891.2|92841.2|92866.6|92841.6|92891.4|92852.2|92866.6|92829.5|31
1651739860000|2022-05-05 08:37:40|92866.7|92841.7|92853|92828|92877.4|92841.7|92846.4|92812.4|62
1651739870000|2022-05-05 08:37:50|92852.7|92827.7|92867.5|92817.5|92867.5|92827.7|92846|92809.3|62
1651739880000|2022-05-05 08:38:00|92867.2|92817.2|92869.9|92819.9|92872.7|92835.5|92855.8|92811.3|61
1651739890000|2022-05-05 08:38:10|92869.3|92819.3|92878.1|92828.1|92881.7|92841.4|92856|92816.4|59
1651739900000|2022-05-05 08:38:20|92876.8|92826.8|92868.4|92818.4|92879.9|92838.9|92862.5|92816.8|60
1651739910000|2022-05-05 08:38:30|92846.4|92821.4|92878.4|92828.4|92879.4|92829.4|92846.4|92803|68
1651739920000|2022-05-05 08:38:40|92878.8|92828.8|92874.3|92824.3|92878.8|92839.5|92864.1|92823.9|47
1651739930000|2022-05-05 08:38:50|92873|92823|92863.4|92838.4|92875.7|92839|92860.9|92822.2|28
1651739940000|2022-05-05 08:39:00|92864.5|92839.5|92843|92818|92886.6|92845|92842.5|92804.4|67
1651739950000|2022-05-05 08:39:10|92843.3|92818.3|92883.6|92833.6|92883.6|92833.6|92843.3|92803.6|57
1651739960000|2022-05-05 08:39:20|92886.3|92836.3|92888.6|92838.6|92894.9|92844.9|92885.3|92835.3|63
1651739970000|2022-05-05 08:39:30|92888|92838|92885.4|92835.4|92888.2|92838.2|92884.6|92834.6|43
1651739980000|2022-05-05 08:39:40|92885.7|92835.7|92890.9|92840.9|92891.2|92841.2|92885.6|92835.6|34
1651739990000|2022-05-05 08:39:50|92874.7|92849.7|92903.6|92853.6|92904.4|92854.4|92874.7|92836.1|57
1651740000000|2022-05-05 08:40:00|92903.7|92853.7|92898.3|92848.3|92903.7|92853.7|92896.5|92846.5|38
1651740010000|2022-05-05 08:40:10|92898.4|92848.4|92930|92880|92933.1|92883.1|92892.4|92847.6|46
1651740020000|2022-05-05 08:40:20|92930.9|92880.9|92942.3|92892.3|92943.2|92893.2|92928.5|92878.5|65
1651740030000|2022-05-05 08:40:30|92943.5|92893.5|92952.2|92902.2|92952.7|92902.7|92941.8|92891.8|42
1651740040000|2022-05-05 08:40:40|92950.8|92900.8|92983.5|92933.5|92991.8|92941.8|92950.8|92900.8|71
1651740050000|2022-05-05 08:40:50|92980.4|92930.4|92986.7|92936.7|92987.4|92937.4|92980.4|92930.4|42
1651740060000|2022-05-05 08:41:00|92986.8|92936.8|92977.4|92952.4|92995.8|92954.2|92976.1|92931|62
1651740070000|2022-05-05 08:41:10|92977.7|92952.7|92989.9|92939.9|92993.3|92955.3|92975.2|92938|56
1651740080000|2022-05-05 08:41:20|92993.8|92943.8|92996.8|92971.8|93011|92974.4|92993.8|92943.8|60
1651740090000|2022-05-05 08:41:30|92996.7|92971.7|93028.2|92978.2|93037.5|92987.5|92996.7|92959.3|55
1651740100000|2022-05-05 08:41:40|93028.5|92978.5|93007|92957|93031.1|92981.1|93002.7|92952.7|56
1651740110000|2022-05-05 08:41:50|93007.4|92957.4|92992.5|92942.5|93012.6|92962.6|92991.8|92941.8|58
1651740120000|2022-05-05 08:42:00|92991.4|92941.4|92995.2|92945.2|92995.7|92945.7|92986.7|92936.7|60
1651740130000|2022-05-05 08:42:10|92994.7|92944.7|92977.8|92952.8|93003.4|92961|92976.6|92940.1|64
1651740140000|2022-05-05 08:42:20|92977.3|92952.3|92994.4|92944.4|92998.7|92958.4|92972.7|92938.1|46
1651740150000|2022-05-05 08:42:30|92995.9|92945.9|92982.6|92932.6|92998.3|92965.4|92982.6|92932.6|47
1651740160000|2022-05-05 08:42:40|92970.1|92920.1|92956.3|92906.3|92970.1|92920.1|92950.1|92900.1|61
1651740170000|2022-05-05 08:42:50|92955.8|92905.8|92954.5|92904.5|92959.7|92921.2|92945|92903.4|46
1651740180000|2022-05-05 08:43:00|92954.4|92904.4|92944.2|92919.2|92957.4|92919.2|92941.7|92897.1|59
1651740190000|2022-05-05 08:43:10|92943.2|92918.2|92948.2|92898.2|92953.3|92920.1|92935.3|92898.2|46
1651740200000|2022-05-05 08:43:20|92935.7|92910.7|92946.7|92896.7|92951.5|92912.1|92923|92885.5|53
1651740210000|2022-05-05 08:43:30|92949.4|92899.4|92957.1|92907.1|92959.1|92909.1|92949.1|92899.1|59
1651740220000|2022-05-05 08:43:40|92957.7|92907.7|92961.6|92936.6|92975|92936.6|92957.7|92907.7|54
1651740230000|2022-05-05 08:43:50|92974.6|92924.6|92967.3|92917.3|92975.9|92935.2|92954.8|92917.3|54
1651740240000|2022-05-05 08:44:00|92967.8|92917.8|92952.3|92902.3|92967.8|92930.5|92945|92901.8|59
1651740250000|2022-05-05 08:44:10|92952.2|92902.2|92944.3|92894.3|92952.2|92902.2|92944.3|92894.3|46
1651740260000|2022-05-05 08:44:20|92944|92894|92943.5|92893.5|92944|92905.4|92927.6|92889.4|50
1651740270000|2022-05-05 08:44:30|92943.9|92893.9|92949.7|92899.7|92951.9|92901.9|92940.7|92890.7|57
1651740280000|2022-05-05 08:44:40|92949.9|92899.9|92936.3|92911.3|92951.8|92911.3|92934.1|92895|49
1651740290000|2022-05-05 08:44:50|92936.1|92911.1|92940.6|92915.6|92953.3|92917.5|92935.8|92901.4|47
1651740300000|2022-05-05 08:45:00|92940.7|92915.7|92963.4|92913.4|92963.5|92924.7|92940.6|92910.3|50
1651740310000|2022-05-05 08:45:10|92963|92913|92944.5|92919.5|92963.2|92923.2|92943.9|92909.3|45
1651740320000|2022-05-05 08:45:20|92944.8|92919.8|92970|92920|92970.2|92934.1|92944.1|92916.5|45
1651740330000|2022-05-05 08:45:30|92970.2|92920.2|92967.4|92917.4|92974.9|92937.4|92957.3|92917.4|45
1651740340000|2022-05-05 08:45:40|92969.1|92919.1|92973.4|92923.4|92973.4|92926.8|92943.5|92905.3|60
1651740350000|2022-05-05 08:45:50|92973.7|92923.7|92978.3|92928.3|92986.3|92936.3|92967|92917|71
1651740360000|2022-05-05 08:46:00|92977.8|92927.8|92964|92914|92977.8|92927.8|92961.3|92911.3|57
1651740370000|2022-05-05 08:46:10|92963.4|92913.4|92944.6|92894.6|92966.2|92916.2|92940.6|92890.6|65
1651740380000|2022-05-05 08:46:20|92944|92894|92946.1|92896.1|92951.7|92901.7|92943.5|92893.5|56
1651740390000|2022-05-05 08:46:30|92943.4|92893.4|92940.5|92890.5|92945.8|92895.8|92939.3|92889.3|62
1651740400000|2022-05-05 08:46:40|92940.3|92890.3|92921.2|92871.2|92940.9|92890.9|92919.1|92869.1|58
1651740410000|2022-05-05 08:46:50|92922.4|92872.4|92922.7|92872.7|92931.9|92881.9|92918.2|92868.2|56
1651740420000|2022-05-05 08:47:00|92922.8|92872.8|92922.8|92872.8|92925.1|92875.1|92921.4|92871.4|51
1651740430000|2022-05-05 08:47:10|92923.3|92873.3|92923|92873|92923.8|92873.8|92922.7|92872.7|24
1651740440000|2022-05-05 08:47:20|92923.5|92873.5|92912.4|92862.4|92923.5|92880.8|92903.8|92861.9|42
1651740450000|2022-05-05 08:47:30|92914.4|92864.4|92902|92852|92914.4|92864.4|92897.6|92847.6|64
1651740460000|2022-05-05 08:47:40|92897.4|92847.4|92873|92823|92905.8|92855.8|92871.9|92821.9|64
1651740470000|2022-05-05 08:47:50|92873.1|92823.1|92878.3|92828.3|92884.7|92834.7|92871.6|92821.6|65
1651740480000|2022-05-05 08:48:00|92878.4|92828.4|92876.5|92826.5|92878.4|92828.4|92873.6|92823.6|50
1651740490000|2022-05-05 08:48:10|92876.4|92826.4|92874.3|92824.3|92885.7|92838.3|92863|92823.9|55
1651740500000|2022-05-05 08:48:20|92874.8|92824.8|92873.5|92823.5|92877.2|92827.2|92868.3|92818.3|55
1651740510000|2022-05-05 08:48:30|92873.2|92823.2|92854.2|92804.2|92873.7|92823.7|92842.6|92803.4|65
1651740520000|2022-05-05 08:48:40|92855.7|92805.7|92858.5|92808.5|92861.7|92824.1|92840.1|92797.4|75
1651740530000|2022-05-05 08:48:50|92859.6|92809.6|92860|92810|92862.5|92822.1|92845.3|92804.5|70
1651740540000|2022-05-05 08:49:00|92860.4|92810.4|92841.6|92816.6|92862.8|92817.7|92841.6|92802.6|57
1651740550000|2022-05-05 08:49:10|92842.4|92817.4|92844.9|92794.9|92850.4|92817.4|92828.1|92778.1|74
1651740560000|2022-05-05 08:49:20|92837.2|92787.2|92817.8|92792.8|92844.1|92794.1|92817.8|92777.5|56
1651740570000|2022-05-05 08:49:30|92817.9|92792.9|92812.1|92762.1|92830.6|92792.9|92810.2|92760.2|47
1651740580000|2022-05-05 08:49:40|92811.7|92761.7|92820.5|92770.5|92826.3|92776.3|92811.7|92761.7|65
1651740590000|2022-05-05 08:49:50|92820.6|92770.6|92819.2|92769.2|92825.4|92775.4|92819.2|92769.2|52
1651740600000|2022-05-05 08:50:00|92817.6|92767.6|92824.9|92774.9|92839.7|92789.7|92817|92767|62
1651740610000|2022-05-05 08:50:10|92824.8|92774.8|92820.4|92770.4|92826.3|92776.3|92820.3|92770.3|46
1651740620000|2022-05-05 08:50:20|92820.5|92770.5|92828.2|92778.2|92828.2|92790.8|92812.6|92770.5|57
1651740630000|2022-05-05 08:50:30|92827.3|92777.3|92823.6|92773.6|92827.3|92777.3|92819.5|92769.5|57
1651740640000|2022-05-05 08:50:40|92823.1|92773.1|92853.4|92803.4|92854.2|92804.2|92823.1|92773.1|62
1651740650000|2022-05-05 08:50:50|92853.5|92803.5|92853.5|92803.5|92857.9|92807.9|92843.5|92793.5|58
1651740660000|2022-05-05 08:51:00|92853.4|92803.4|92853.1|92803.1|92859.4|92809.4|92852.4|92802.4|64
1651740670000|2022-05-05 08:51:10|92853.5|92803.5|92841.7|92791.7|92854.2|92804.2|92839.9|92789.9|44
1651740680000|2022-05-05 08:51:20|92841.9|92791.9|92835|92785|92844.1|92794.1|92835|92785|61
1651740690000|2022-05-05 08:51:30|92837.1|92787.1|92832.2|92782.2|92837.1|92792.4|92815.5|92778.2|50
1651740700000|2022-05-05 08:51:40|92832.1|92782.1|92828.9|92778.9|92833.9|92795.4|92815.7|92778.3|37
1651740710000|2022-05-05 08:51:50|92829|92779|92823.7|92773.7|92829|92787.8|92812.8|92773.7|40
1651740720000|2022-05-05 08:52:00|92823.8|92773.8|92820.6|92770.6|92827.7|92789|92813.1|92767.6|58
1651740730000|2022-05-05 08:52:10|92820.5|92770.5|92825.9|92775.9|92827.2|92782.8|92807|92769.4|41
1651740740000|2022-05-05 08:52:20|92826|92776|92824.5|92774.5|92827.9|92790.4|92809.2|92772|54
1651740750000|2022-05-05 08:52:30|92824.4|92774.4|92806.3|92756.3|92824.4|92777.8|92789.8|92756.3|63
1651740760000|2022-05-05 08:52:40|92806.6|92756.6|92811.9|92761.9|92812.2|92762.2|92784.6|92748|69
1651740770000|2022-05-05 08:52:50|92809.3|92759.3|92808.5|92758.5|92813.5|92774.6|92798.8|92749|70
1651740780000|2022-05-05 08:53:00|92808.7|92758.7|92813.4|92763.4|92814|92764|92801|92751|63
1651740790000|2022-05-05 08:53:10|92813.3|92763.3|92806.7|92756.7|92813.9|92763.9|92805.6|92755.6|50
1651740800000|2022-05-05 08:53:20|92806.3|92756.3|92809|92759|92812.7|92762.7|92795.1|92745.1|65
1651740810000|2022-05-05 08:53:30|92808.4|92758.4|92814.9|92764.9|92821.5|92771.5|92804.9|92754.9|68
1651740820000|2022-05-05 08:53:40|92814.2|92764.2|92835.7|92785.7|92835.7|92785.7|92800.7|92762.5|50
1651740830000|2022-05-05 08:53:50|92836.1|92786.1|92834.9|92784.9|92837.4|92795.8|92820.6|92780.8|61
1651740840000|2022-05-05 08:54:00|92834.5|92784.5|92835.2|92785.2|92840.7|92790.7|92829.3|92779.3|49
1651740850000|2022-05-05 08:54:10|92835.4|92785.4|92841.7|92791.7|92845.5|92795.5|92835.1|92785.1|37
1651740860000|2022-05-05 08:54:20|92840.4|92790.4|92853.6|92803.6|92854.9|92804.9|92840.4|92790.4|38
1651740870000|2022-05-05 08:54:30|92853.3|92803.3|92848.6|92798.6|92853.9|92803.9|92846|92796|47
1651740880000|2022-05-05 08:54:40|92845.5|92795.5|92841.6|92791.6|92848.1|92798.1|92841|92791|44
1651740890000|2022-05-05 08:54:50|92841.3|92791.3|92845.7|92795.7|92848.4|92808.4|92833.4|92791.3|37
1651740900000|2022-05-05 08:55:00|92845.6|92795.6|92825.8|92800.8|92846.3|92817.4|92823.6|92787.2|56
1651740910000|2022-05-05 08:55:10|92825.9|92800.9|92812.2|92787.2|92838.3|92801.1|92811.8|92773.1|59
1651740920000|2022-05-05 08:55:20|92811.6|92786.6|92827.6|92777.6|92830.7|92794.9|92808.4|92769.4|53
1651740930000|2022-05-05 08:55:30|92826.7|92776.7|92811.6|92786.6|92827.5|92788.5|92806.7|92770.9|52
1651740940000|2022-05-05 08:55:40|92811.4|92786.4|92805.1|92755.1|92824.3|92788.1|92795.8|92753.8|49
1651740950000|2022-05-05 08:55:50|92805.4|92755.4|92801.6|92751.6|92812.8|92772.5|92789.2|92751.1|60
1651740960000|2022-05-05 08:56:00|92801.2|92751.2|92806.5|92781.5|92822.5|92785|92788.8|92751.2|60
1651740970000|2022-05-05 08:56:10|92802.5|92777.5|92803.3|92778.3|92831.3|92793.2|92802.5|92769|58
1651740980000|2022-05-05 08:56:20|92803.7|92778.7|92806.3|92781.3|92810.7|92785.7|92799.6|92774.6|34
1651740990000|2022-05-05 08:56:30|92806.1|92781.1|92809.6|92784.6|92810.4|92785.4|92805.6|92780.6|36
1651741000000|2022-05-05 08:56:40|92809.4|92784.4|92812.7|92787.7|92825.9|92788.5|92809|92772.8|53
1651741010000|2022-05-05 08:56:50|92812.6|92787.6|92821.4|92796.4|92836.6|92800.4|92812.4|92782.2|62
1651741020000|2022-05-05 08:57:00|92821.7|92796.7|92819.8|92794.8|92822.4|92797.4|92817.3|92792.3|47
1651741030000|2022-05-05 08:57:10|92820|92795|92818.1|92793.1|92833.8|92795.6|92817.2|92780.6|33
1651741040000|2022-05-05 08:57:20|92818.3|92793.3|92811.6|92786.6|92830.5|92795.4|92810.3|92771.5|59
1651741050000|2022-05-05 08:57:30|92811.7|92786.7|92815.8|92790.8|92816.5|92791.5|92804.1|92779.1|49
1651741060000|2022-05-05 08:57:40|92815|92790|92824.7|92799.7|92839.4|92802.6|92815|92778.3|55
1651741070000|2022-05-05 08:57:50|92825.2|92800.2|92824.7|92799.7|92839.6|92801.3|92824.1|92787.2|35
1651741080000|2022-05-05 08:58:00|92824.9|92799.9|92818.9|92793.9|92845.9|92808.4|92818.9|92784.3|61
1651741090000|2022-05-05 08:58:10|92820.8|92795.8|92830|92805|92844.2|92807.2|92820.8|92782.9|50
1651741100000|2022-05-05 08:58:20|92830.6|92805.6|92831.9|92806.9|92844|92807.9|92828.4|92788.8|44
1651741110000|2022-05-05 08:58:30|92831.8|92806.8|92853.7|92803.7|92855|92817.6|92828.8|92789.8|58
1651741120000|2022-05-05 08:58:40|92835.8|92810.8|92823.7|92798.7|92851.9|92812|92822.7|92787.4|63
1651741130000|2022-05-05 08:58:50|92824.7|92799.7|92821|92796|92834.3|92803.3|92819.3|92777.7|57
1651741140000|2022-05-05 08:59:00|92820.8|92795.8|92820.3|92795.3|92824.7|92799.7|92820|92795|45
1651741150000|2022-05-05 08:59:10|92820.5|92795.5|92814.6|92789.6|92828.9|92795.5|92811.4|92777.5|53
1651741160000|2022-05-05 08:59:20|92814.3|92789.3|92810.3|92785.3|92825.8|92790.4|92809.4|92774.4|42
1651741170000|2022-05-05 08:59:30|92809.9|92784.9|92804.1|92779.1|92816.5|92786.9|92803.8|92765.8|55
1651741180000|2022-05-05 08:59:40|92805|92780|92814.2|92789.2|92825.9|92791.9|92803.4|92775.6|49
1651741190000|2022-05-05 08:59:50|92814|92789|92821.4|92771.4|92825.7|92792.8|92807.9|92770.1|49
1651741200000|2022-05-05 09:00:00|92821|92771|92839|92789|92842.4|92792.5|92815.9|92770.1|59
1651741210000|2022-05-05 09:00:10|92839.2|92789.2|92833.1|92783.1|92842|92803.2|92823.2|92782.4|46
1651741220000|2022-05-05 09:00:20|92831.5|92781.5|92810.9|92785.9|92832.1|92791.3|92810.5|92774|52
1651741230000|2022-05-05 09:00:30|92811|92786|92810.7|92785.7|92823|92787.8|92808.9|92770|53
1651741240000|2022-05-05 09:00:40|92810.5|92785.5|92835.5|92785.5|92835.5|92790.5|92810.5|92770.6|48
1651741250000|2022-05-05 09:00:50|92834.9|92784.9|92834.6|92784.6|92839.4|92801.2|92814.8|92776.2|54
1651741260000|2022-05-05 09:01:00|92834.4|92784.4|92811|92786|92834.6|92795.9|92811|92779.8|50
1651741270000|2022-05-05 09:01:10|92810.3|92785.3|92825.4|92775.4|92828.2|92789.5|92810.3|92774.2|44
1651741280000|2022-05-05 09:01:20|92825.6|92775.6|92816.8|92791.8|92828|92792.5|92811.8|92775.2|53
1651741290000|2022-05-05 09:01:30|92816|92791|92814.7|92789.7|92828.5|92791.1|92811.8|92777.2|56
1651741300000|2022-05-05 09:01:40|92814.6|92789.6|92817.2|92792.2|92817.3|92792.3|92813|92788|49
1651741310000|2022-05-05 09:01:50|92818.1|92793.1|92819.1|92794.1|92832.3|92796.5|92815.7|92778.6|62
1651741320000|2022-05-05 09:02:00|92818.9|92793.9|92819.5|92794.5|92820.1|92795.1|92815.6|92790.6|44
1651741330000|2022-05-05 09:02:10|92819.6|92794.6|92818.9|92793.9|92831.6|92795.1|92816.8|92780.9|43
1651741340000|2022-05-05 09:02:20|92818.5|92793.5|92820.9|92795.9|92822.9|92797.9|92818.5|92793.5|51
1651741350000|2022-05-05 09:02:30|92820.6|92795.6|92819|92794|92820.6|92795.6|92813.2|92788.2|52
1651741360000|2022-05-05 09:02:40|92818.8|92793.8|92841.9|92791.9|92843.4|92806.4|92817.4|92788.3|46
1651741370000|2022-05-05 09:02:50|92842.5|92792.5|92823.1|92798.1|92842.7|92807.2|92822.3|92786.7|47
1651741380000|2022-05-05 09:03:00|92823.3|92798.3|92822.6|92797.6|92825.6|92800.6|92819.3|92794.3|45
1651741390000|2022-05-05 09:03:10|92822|92797|92824.5|92799.5|92827.2|92802.2|92821.5|92796.5|40
1651741400000|2022-05-05 09:03:20|92825.1|92800.1|92825.6|92800.6|92837|92803.7|92824|92785.2|34
1651741410000|2022-05-05 09:03:30|92824.8|92799.8|92826.2|92801.2|92838.2|92802.7|92823.6|92786.4|43
1651741420000|2022-05-05 09:03:40|92827.3|92802.3|92827.9|92802.9|92829|92804|92825.3|92800.3|46
1651741430000|2022-05-05 09:03:50|92828.4|92803.4|92829.7|92804.7|92832.3|92807.3|92827.5|92802.5|49
1651741440000|2022-05-05 09:04:00|92829.8|92804.8|92827.1|92802.1|92830.1|92805.1|92825.1|92800.1|38
1651741450000|2022-05-05 09:04:10|92826.4|92801.4|92853.2|92803.2|92853.4|92815.6|92825.6|92794|49
1651741460000|2022-05-05 09:04:20|92853.9|92803.9|92839.2|92814.2|92853.9|92815.4|92838.2|92803.3|29
1651741470000|2022-05-05 09:04:30|92837.3|92812.3|92838.2|92813.2|92851.8|92817.1|92837.3|92798.5|43
1651741480000|2022-05-05 09:04:40|92838.5|92813.5|92864.5|92814.5|92864.5|92827.1|92838|92805.1|39
1651741490000|2022-05-05 09:04:50|92864.4|92814.4|92842|92817|92864.9|92828.1|92837|92805.2|52
1651741500000|2022-05-05 09:05:00|92841.1|92816.1|92826.2|92801.2|92844.3|92819.3|92820.7|92786|54
1651741510000|2022-05-05 09:05:10|92825.2|92800.2|92829.8|92804.8|92842.2|92808.3|92825.2|92787.7|68
1651741520000|2022-05-05 09:05:20|92830.6|92805.6|92865.1|92815.1|92869|92831|92828.4|92791.2|71
1651741530000|2022-05-05 09:05:30|92867|92817|92858.4|92833.4|92876|92840.2|92856|92817|65
1651741540000|2022-05-05 09:05:40|92858|92833|92842.7|92817.7|92871.2|92834.7|92841.5|92804.6|63
1651741550000|2022-05-05 09:05:50|92842.5|92817.5|92845.2|92820.2|92854.8|92820.2|92837.4|92802.6|62
1651741560000|2022-05-05 09:06:00|92846.2|92821.2|92847.4|92797.4|92854.4|92826.1|92835.2|92797.2|65
1651741570000|2022-05-05 09:06:10|92835.6|92810.6|92827.9|92777.9|92853.1|92814.8|92824.7|92777.9|61
1651741580000|2022-05-05 09:06:20|92833.7|92783.7|92796.7|92771.7|92836|92797.8|92796.7|92762.3|63
1651741590000|2022-05-05 09:06:30|92798.2|92773.2|92802.1|92752.1|92809.7|92773.3|92785.3|92748.2|63
1651741600000|2022-05-05 09:06:40|92800.6|92750.6|92834.8|92784.8|92836.8|92786.8|92790.3|92748.4|63
1651741610000|2022-05-05 09:06:50|92832.3|92782.3|92874.3|92824.3|92875.4|92836.8|92831.4|92781.4|68
1651741620000|2022-05-05 09:07:00|92873.5|92823.5|92847.9|92797.9|92886.9|92842.2|92837|92797.4|66
1651741630000|2022-05-05 09:07:10|92848.1|92798.1|92846.7|92796.7|92854.4|92816.1|92837.9|92796.7|57
1651741640000|2022-05-05 09:07:20|92846.1|92796.1|92863.7|92813.7|92865.8|92815.8|92834.1|92792.9|63
1651741650000|2022-05-05 09:07:30|92863.5|92813.5|92848.2|92798.2|92863.5|92813.5|92845.2|92795.2|63
1651741660000|2022-05-05 09:07:40|92848|92798|92857.6|92807.6|92858.3|92818.6|92834.4|92795.3|52
1651741670000|2022-05-05 09:07:50|92858|92808|92868.9|92818.9|92881|92837.4|92844.3|92806.6|69
1651741680000|2022-05-05 09:08:00|92867.8|92817.8|92839.3|92789.3|92875|92838.2|92834.6|92784.6|73
1651741690000|2022-05-05 09:08:10|92839.5|92789.5|92860.2|92810.2|92886.6|92836.6|92839.2|92789.2|69
1651741700000|2022-05-05 09:08:20|92857.9|92807.9|92855|92805|92866.6|92821.2|92846.2|92804|60
1651741710000|2022-05-05 09:08:30|92855.8|92805.8|92854.9|92804.9|92863.2|92824|92844.5|92803.7|55
1651741720000|2022-05-05 09:08:40|92854.3|92804.3|92860.1|92835.1|92881.9|92841.3|92853.4|92803.4|54
1651741730000|2022-05-05 09:08:50|92860.3|92835.3|92846.3|92821.3|92867|92835.4|92843.4|92796.8|60
1651741740000|2022-05-05 09:09:00|92846.5|92821.5|92857.8|92807.8|92857.8|92828.7|92844.5|92801.2|53
1651741750000|2022-05-05 09:09:10|92858|92808|92854.8|92804.8|92868.4|92830.8|92845.4|92804.4|64
1651741760000|2022-05-05 09:09:20|92855.2|92805.2|92853.8|92803.8|92856.3|92810.6|92828.2|92796.4|68
1651741770000|2022-05-05 09:09:30|92852.8|92802.8|92841.8|92816.8|92855.7|92817.3|92840.6|92802.8|39
1651741780000|2022-05-05 09:09:40|92841|92816|92815.1|92790.1|92847.5|92816.4|92813.9|92776.5|47
1651741790000|2022-05-05 09:09:50|92815.3|92790.3|92822.8|92772.8|92823|92792.8|92804.9|92764.7|57
1651741800000|2022-05-05 09:10:00|92811.4|92786.4|92810.3|92785.3|92828.2|92787.2|92810|92770.3|63
1651741810000|2022-05-05 09:10:10|92810.4|92785.4|92796.6|92771.6|92812.4|92786.7|92796.6|92758.3|46
1651741820000|2022-05-05 09:10:20|92796.5|92771.5|92788|92763|92807.4|92771.5|92786|92749.2|50
1651741830000|2022-05-05 09:10:30|92790.5|92765.5|92823.6|92773.6|92824|92791.2|92789.1|92751.1|59
1651741840000|2022-05-05 09:10:40|92826.3|92776.3|92812.7|92787.7|92827.2|92788.3|92808.5|92773.4|42
1651741850000|2022-05-05 09:10:50|92812.9|92787.9|92789.4|92764.4|92812.9|92787.9|92786.8|92747|51
1651741860000|2022-05-05 09:11:00|92789.6|92764.6|92791.8|92741.8|92793.5|92766.6|92779.6|92735.2|62
1651741870000|2022-05-05 09:11:10|92791.5|92741.5|92803.7|92753.7|92804.2|92762.3|92779|92740.4|50
1651741880000|2022-05-05 09:11:20|92803.5|92753.5|92804.5|92754.5|92808.1|92769.4|92788|92748.7|60
1651741890000|2022-05-05 09:11:30|92792.2|92767.2|92796.1|92771.1|92806.3|92772.4|92790.7|92753|46
1651741900000|2022-05-05 09:11:40|92796.2|92771.2|92819.4|92769.4|92822.2|92779.1|92794.2|92756.2|56
1651741910000|2022-05-05 09:11:50|92819.8|92769.8|92816.3|92766.3|92821.4|92782.5|92804.6|92762.4|56
1651741920000|2022-05-05 09:12:00|92814.9|92764.9|92833.8|92783.8|92837|92787|92812.8|92762.8|65
1651741930000|2022-05-05 09:12:10|92832.2|92782.2|92837.9|92787.9|92841.4|92799.9|92821.1|92780.7|67
1651741940000|2022-05-05 09:12:20|92837.7|92787.7|92802.2|92752.2|92843.6|92802|92790.8|92751.6|56
1651741950000|2022-05-05 09:12:30|92801.8|92751.8|92800.7|92750.7|92814.8|92768.9|92788.1|92747.6|60
1651741960000|2022-05-05 09:12:40|92800.9|92750.9|92819.4|92769.4|92819.4|92779.3|92783.9|92747.3|54
1651741970000|2022-05-05 09:12:50|92817.8|92767.8|92798.5|92773.5|92821.5|92782.4|92794|92754.3|69
1651741980000|2022-05-05 09:13:00|92798.2|92773.2|92794.5|92769.5|92807.1|92773.8|92793.3|92754.3|41
1651741990000|2022-05-05 09:13:10|92794.3|92769.3|92788.3|92763.3|92804.8|92769.3|92786.5|92746.1|54
1651742000000|2022-05-05 09:13:20|92800.6|92750.6|92772.9|92722.9|92802.1|92760.5|92757.5|92713.2|56
1651742010000|2022-05-05 09:13:30|92759.3|92734.3|92802.5|92777.5|92818.5|92781.3|92759.3|92733.8|75
1651742020000|2022-05-05 09:13:40|92803.3|92778.3|92820.2|92795.2|92831.4|92795.2|92801.1|92764.5|49
1651742030000|2022-05-05 09:13:50|92820.1|92795.1|92800.6|92750.6|92833.9|92795.1|92791.2|92750.6|57
1651742040000|2022-05-05 09:14:00|92802|92752|92796.8|92771.8|92808.2|92772.7|92790.7|92752|48
1651742050000|2022-05-05 09:14:10|92796.4|92771.4|92795.3|92770.3|92809.9|92772.2|92790.2|92752.3|45
1651742060000|2022-05-05 09:14:20|92794.3|92769.3|92794|92769|92798.6|92773.6|92792.4|92767.4|57
1651742070000|2022-05-05 09:14:30|92794.1|92769.1|92791.7|92766.7|92806.5|92774.8|92789.5|92754.5|54
1651742080000|2022-05-05 09:14:40|92791.3|92766.3|92792.9|92767.9|92793|92768|92786.9|92761.9|46
1651742090000|2022-05-05 09:14:50|92792.6|92767.6|92792.5|92767.5|92793.4|92768.4|92790.3|92765.3|36
1651742100000|2022-05-05 09:15:00|92792.8|92767.8|92776.2|92751.2|92792.8|92767.8|92775.1|92741.3|60
1651742110000|2022-05-05 09:15:10|92775.1|92750.1|92769.4|92744.4|92785.3|92750.1|92761.4|92724.2|64
1651742120000|2022-05-05 09:15:20|92771.8|92746.8|92781.1|92756.1|92795.7|92756.7|92768.9|92733.4|52
1651742130000|2022-05-05 09:15:30|92781.3|92756.3|92785.5|92760.5|92800.2|92760.7|92778.6|92739.4|51
1651742140000|2022-05-05 09:15:40|92784.3|92759.3|92785.4|92760.4|92787.7|92762.7|92784|92759|32
1651742150000|2022-05-05 09:15:50|92786.1|92761.1|92786.4|92761.4|92786.9|92761.9|92785|92760|24
1651742160000|2022-05-05 09:16:00|92786.6|92761.6|92783.8|92758.8|92796.5|92761.8|92781|92740.3|44
1651742170000|2022-05-05 09:16:10|92783.6|92758.6|92777.6|92752.6|92788.3|92758.6|92763.1|92727.7|64
1651742180000|2022-05-05 09:16:20|92777.3|92752.3|92763.7|92738.7|92795.8|92759.9|92761.5|92731.1|48
1651742190000|2022-05-05 09:16:30|92763.5|92738.5|92774.5|92749.5|92787.2|92750.7|92756.8|92721.3|68
1651742200000|2022-05-05 09:16:40|92774.9|92749.9|92774.7|92749.7|92776.8|92751.8|92772.8|92747.8|42
1651742210000|2022-05-05 09:16:50|92774.2|92749.2|92773.2|92748.2|92775.7|92750.7|92772.4|92747.4|36
1651742220000|2022-05-05 09:17:00|92773.9|92748.9|92750.1|92725.1|92774.3|92749.3|92748.8|92713.8|49
1651742230000|2022-05-05 09:17:10|92750.8|92725.8|92758.3|92733.3|92770.8|92735.5|92749.4|92719.5|34
1651742240000|2022-05-05 09:17:20|92758.6|92733.6|92758.2|92708.2|92769.8|92733.6|92747.4|92705.9|36
1651742250000|2022-05-05 09:17:30|92758.7|92708.7|92777.1|92727.1|92778.3|92728.3|92749.7|92708.4|36
1651742260000|2022-05-05 09:17:40|92777.6|92727.6|92772.7|92747.7|92785.3|92748.2|92763.2|92726.9|45
1651742270000|2022-05-05 09:17:50|92772.4|92747.4|92763.5|92738.5|92783.7|92747.4|92750.4|92710.6|57
1651742280000|2022-05-05 09:18:00|92763.7|92738.7|92768.7|92718.7|92771.8|92738.7|92735.5|92706.2|64
1651742290000|2022-05-05 09:18:10|92768|92718|92754.5|92729.5|92769.5|92729.6|92750.2|92712.4|51
1651742300000|2022-05-05 09:18:20|92754.8|92729.8|92773.6|92723.6|92778.9|92739.5|92753.4|92717.8|58
1651742310000|2022-05-05 09:18:30|92775.8|92725.8|92758.4|92733.4|92775.8|92737.5|92755.9|92724|36
1651742320000|2022-05-05 09:18:40|92759.9|92734.9|92758|92733|92762.2|92737.2|92756.1|92731.1|50
1651742330000|2022-05-05 09:18:50|92757.5|92732.5|92778.1|92728.1|92778.8|92736.9|92754.5|92722.9|51
1651742340000|2022-05-05 09:19:00|92778.3|92728.3|92766.2|92741.2|92778.9|92742.2|92764|92727.2|42
1651742350000|2022-05-05 09:19:10|92765.9|92740.9|92785.3|92735.3|92785.5|92745.9|92761.3|92733.9|40
1651742360000|2022-05-05 09:19:20|92784.5|92734.5|92770.1|92720.1|92787.5|92749.2|92754.9|92720.1|54
1651742370000|2022-05-05 09:19:30|92756.1|92731.1|92765.9|92740.9|92770.7|92740.9|92754.7|92720.7|59
1651742380000|2022-05-05 09:19:40|92765.8|92740.8|92766.7|92741.7|92777.9|92742.4|92761.1|92727.6|48
1651742390000|2022-05-05 09:19:50|92766.3|92741.3|92767.6|92742.6|92769.7|92744.7|92765.7|92740.7|24
1651742400000|2022-05-05 09:20:00|92767.5|92742.5|92762.2|92737.2|92775.7|92742.7|92758.8|92723.2|56
1651742410000|2022-05-05 09:20:10|92762.1|92737.1|92757.7|92732.7|92763|92738|92757.6|92732.6|34
1651742420000|2022-05-05 09:20:20|92758.7|92733.7|92758.1|92733.1|92762.1|92737.1|92758.1|92733.1|28
1651742430000|2022-05-05 09:20:30|92758|92733|92748|92723|92764.6|92733.4|92743.3|92710.4|46
1651742440000|2022-05-05 09:20:40|92748.1|92723.1|92746.2|92721.2|92756.7|92723.6|92742.3|92706|40
1651742450000|2022-05-05 09:20:50|92745.8|92720.8|92745.3|92720.3|92746.6|92721.6|92744.9|92719.9|43
1651742460000|2022-05-05 09:21:00|92745.8|92720.8|92758.9|92708.9|92758.9|92720.8|92736.4|92700.7|44
1651742470000|2022-05-05 09:21:10|92758.4|92708.4|92741.6|92716.6|92761.1|92719.6|92737.2|92699.6|42
1651742480000|2022-05-05 09:21:20|92741.1|92716.1|92742.7|92717.7|92755.9|92718.5|92736.7|92705.9|58
1651742490000|2022-05-05 09:21:30|92742.6|92717.6|92745.8|92720.8|92747.9|92722.9|92741.5|92716.5|38
1651742500000|2022-05-05 09:21:40|92746|92721|92740.9|92715.9|92746|92721|92735.6|92710.6|53
1651742510000|2022-05-05 09:21:50|92741.3|92716.3|92749.3|92724.3|92755.5|92724.6|92741.3|92704.9|37
1651742520000|2022-05-05 09:22:00|92752.4|92727.4|92750.9|92725.9|92770.5|92731.5|92750.3|92713.4|46
1651742530000|2022-05-05 09:22:10|92750.8|92725.8|92761.3|92736.3|92762.7|92737.7|92747.3|92722.3|54
1651742540000|2022-05-05 09:22:20|92761.4|92736.4|92768.5|92743.5|92771.9|92746.9|92760.8|92735.8|51
1651742550000|2022-05-05 09:22:30|92768.6|92743.6|92769.1|92744.1|92783.7|92745.7|92765.3|92732.2|50
1651742560000|2022-05-05 09:22:40|92769.2|92744.2|92766.2|92741.2|92784.6|92746.9|92765.6|92733.6|61
1651742570000|2022-05-05 09:22:50|92766.3|92741.3|92757.6|92732.6|92774.2|92741.3|92756.8|92719.7|47
1651742580000|2022-05-05 09:23:00|92758.3|92733.3|92756.9|92731.9|92767.7|92736.1|92753.8|92716.3|46
1651742590000|2022-05-05 09:23:10|92756.7|92731.7|92768.5|92743.5|92775.5|92744.6|92756.7|92723.7|46
1651742600000|2022-05-05 09:23:20|92764.7|92739.7|92758.2|92733.2|92777.5|92739.9|92753|92718.6|49
1651742610000|2022-05-05 09:23:30|92758.8|92733.8|92770.4|92745.4|92771|92746|92756.4|92731.4|49
1651742620000|2022-05-05 09:23:40|92771.3|92746.3|92807|92782|92825.3|92782.1|92769.8|92744.8|67
1651742630000|2022-05-05 09:23:50|92809|92784|92812.7|92787.7|92832.9|92794.9|92805.6|92776.5|54
1651742640000|2022-05-05 09:24:00|92812.9|92787.9|92820.5|92770.5|92826|92788.5|92806.7|92767.3|57
1651742650000|2022-05-05 09:24:10|92820|92770|92843.8|92793.8|92844.3|92805.8|92807.8|92770|57
1651742660000|2022-05-05 09:24:20|92844.6|92794.6|92839.1|92814.1|92849.9|92816|92828.3|92791|60
1651742670000|2022-05-05 09:24:30|92839.4|92814.4|92831|92806|92850.8|92815.8|92831|92794.5|68
1651742680000|2022-05-05 09:24:40|92843.5|92793.5|92828.8|92803.8|92844.1|92807.4|92822.2|92785|53
1651742690000|2022-05-05 09:24:50|92828.6|92803.6|92839.4|92789.4|92840.4|92805.2|92827.3|92788.2|39
1651742700000|2022-05-05 09:25:00|92839.3|92789.3|92813|92788|92839.3|92794.6|92811.5|92774.2|47
1651742710000|2022-05-05 09:25:10|92813.4|92788.4|92814.4|92789.4|92827.8|92789.8|92812.5|92776.1|31
1651742720000|2022-05-05 09:25:20|92815.9|92790.9|92819.5|92794.5|92834.4|92796.5|92815.6|92782.3|38
1651742730000|2022-05-05 09:25:30|92819.6|92794.6|92818.5|92793.5|92821.2|92796.2|92817.4|92792.4|34
1651742740000|2022-05-05 09:25:40|92818.6|92793.6|92815.7|92790.7|92819.3|92794.3|92815.7|92790.7|30
1651742750000|2022-05-05 09:25:50|92815.6|92790.6|92818|92793|92819|92794|92813.5|92788.5|30
1651742760000|2022-05-05 09:26:00|92819.4|92794.4|92822.4|92797.4|92835.3|92805.2|92817.5|92784.4|36
1651742770000|2022-05-05 09:26:10|92822.5|92797.5|92819|92794|92835|92797.5|92818.7|92784.2|23
1651742780000|2022-05-05 09:26:20|92818.9|92793.9|92811.2|92786.2|92820.2|92795.2|92808.9|92783.9|43
1651742790000|2022-05-05 09:26:30|92811.1|92786.1|92827.6|92802.6|92838.6|92804.8|92809.5|92783.9|48
1651742800000|2022-05-05 09:26:40|92828.3|92803.3|92818.4|92793.4|92842.3|92805.1|92818.4|92792|51
1651742810000|2022-05-05 09:26:50|92821|92796|92814.1|92789.1|92830.9|92796.7|92809.7|92773.1|44
1651742820000|2022-05-05 09:27:00|92825.4|92775.4|92805.8|92780.8|92829.1|92793|92804|92766.8|47
1651742830000|2022-05-05 09:27:10|92803.4|92778.4|92821.1|92771.1|92821.9|92781.5|92802.3|92766.8|39
1651742840000|2022-05-05 09:27:20|92821.7|92771.7|92830.5|92780.5|92832.8|92797.1|92812.1|92771.7|41
1651742850000|2022-05-05 09:27:30|92831|92781|92830.3|92805.3|92840.7|92806.5|92823.5|92781|32
1651742860000|2022-05-05 09:27:40|92830.7|92805.7|92838.4|92788.4|92838.4|92806.2|92825.1|92788.4|33
1651742870000|2022-05-05 09:27:50|92838.7|92788.7|92826.9|92801.9|92841.4|92804.3|92825.5|92788.6|24
1651742880000|2022-05-05 09:28:00|92826.8|92801.8|92828.4|92803.4|92841.6|92803.6|92826|92788.4|25
1651742890000|2022-05-05 09:28:10|92828.8|92803.8|92827.1|92802.1|92839.7|92807.6|92822.5|92788.9|36
1651742900000|2022-05-05 09:28:20|92827|92802|92843.2|92818.2|92861.4|92823.9|92826.2|92801.2|55
1651742910000|2022-05-05 09:28:30|92840.2|92815.2|92836.8|92811.8|92840.3|92815.3|92836|92811|35
1651742920000|2022-05-05 09:28:40|92836.7|92811.7|92838.2|92813.2|92838.5|92813.5|92836.7|92811.7|28
1651742930000|2022-05-05 09:28:50|92838|92813|92842.4|92817.4|92862.6|92824.9|92837.7|92803.8|59
1651742940000|2022-05-05 09:29:00|92842.7|92817.7|92844.4|92819.4|92845.2|92820.2|92842.6|92817.6|37
1651742950000|2022-05-05 09:29:10|92844.7|92819.7|92842.8|92817.8|92861|92823.2|92839.1|92802.5|55
1651742960000|2022-05-05 09:29:20|92841|92816|92839|92814|92858|92826.6|92838|92801.6|57
1651742970000|2022-05-05 09:29:30|92852.5|92802.5|92841.3|92816.3|92857.2|92819.1|92837.2|92801.2|56
1651742980000|2022-05-05 09:29:40|92841.4|92816.4|92840.5|92815.5|92854.1|92816.8|92838.8|92802.6|39
1651742990000|2022-05-05 09:29:50|92840.2|92815.2|92852.8|92802.8|92853.5|92815.2|92840|92802.5|26
1651743000000|2022-05-05 09:30:00|92852.7|92802.7|92839.9|92789.9|92852.9|92811.7|92825.7|92787.9|51
1651743010000|2022-05-05 09:30:10|92838.8|92788.8|92836.6|92786.6|92840.7|92803.2|92824.3|92786.6|36
1651743020000|2022-05-05 09:30:20|92837.1|92787.1|92840.4|92790.4|92840.4|92801.2|92822.4|92785.3|35
1651743030000|2022-05-05 09:30:30|92839.6|92789.6|92813.5|92788.5|92839.6|92802.4|92812.1|92773.3|44
1651743040000|2022-05-05 09:30:40|92813.7|92788.7|92807.8|92782.8|92834.4|92794.6|92803.5|92771|67
1651743050000|2022-05-05 09:30:50|92808.6|92783.6|92809.3|92759.3|92819|92784.5|92795.5|92757.5|63
1651743060000|2022-05-05 09:31:00|92809.1|92759.1|92797.5|92772.5|92809.8|92773.9|92793.1|92759.1|58
1651743070000|2022-05-05 09:31:10|92798|92773|92805.2|92780.2|92818.4|92780.5|92797.2|92766.5|36
1651743080000|2022-05-05 09:31:20|92805.7|92780.7|92808.8|92758.8|92815|92783.9|92797.1|92758.5|42
1651743090000|2022-05-05 09:31:30|92808.9|92758.9|92810|92760|92811.4|92772.3|92792.4|92754.5|34
1651743100000|2022-05-05 09:31:40|92809.2|92759.2|92844.7|92819.7|92860.9|92821.4|92795.9|92759.2|53
1651743110000|2022-05-05 09:31:50|92856.3|92806.3|92852|92827|92876.5|92837.9|92845.4|92806.3|66
1651743120000|2022-05-05 09:32:00|92851.9|92826.9|92856|92831|92867|92831|92843.5|92806.2|56
1651743130000|2022-05-05 09:32:10|92853.3|92828.3|92845.9|92820.9|92866.2|92829.5|92845.7|92804.4|44
1651743140000|2022-05-05 09:32:20|92845.7|92820.7|92844.6|92819.6|92854.5|92821.6|92836|92801.6|46
1651743150000|2022-05-05 09:32:30|92844.1|92819.1|92863.9|92813.9|92868.7|92828.5|92841.2|92805.1|54
1651743160000|2022-05-05 09:32:40|92864.8|92814.8|92864|92814|92864.8|92832.1|92845.7|92808.3|59
1651743170000|2022-05-05 09:32:50|92851.9|92826.9|92842.7|92817.7|92868.9|92830.7|92839.9|92809.2|61
1651743180000|2022-05-05 09:33:00|92842.3|92817.3|92864.4|92839.4|92879|92840.9|92841.9|92816.8|56
1651743190000|2022-05-05 09:33:10|92866.3|92841.3|92878.1|92853.1|92883.4|92854.1|92864.9|92832.7|58
1651743200000|2022-05-05 09:33:20|92878.7|92853.7|92865.6|92840.6|92884.7|92859.7|92865.6|92827.4|56
1651743210000|2022-05-05 09:33:30|92865.3|92840.3|92884.1|92834.1|92884.1|92843.1|92864.9|92827|40
1651743220000|2022-05-05 09:33:40|92884.2|92834.2|92875.3|92850.3|92890.6|92852.2|92869.5|92832.1|33
1651743230000|2022-05-05 09:33:50|92877.1|92852.1|92880.2|92855.2|92889.3|92859.5|92874.7|92838.4|57
1651743240000|2022-05-05 09:34:00|92879.2|92854.2|92856.4|92831.4|92886.5|92855.1|92853.3|92826.8|60
1651743250000|2022-05-05 09:34:10|92856|92831|92854|92829|92867.6|92831|92851.5|92815.4|55
1651743260000|2022-05-05 09:34:20|92852.7|92827.7|92847.5|92822.5|92859|92830|92844.2|92809|53
1651743270000|2022-05-05 09:34:30|92847.1|92822.1|92843.4|92818.4|92866.7|92828|92843.4|92808.2|47
1651743280000|2022-05-05 09:34:40|92844|92819|92836.2|92811.2|92857.6|92820.7|92833.7|92807.2|44
1651743290000|2022-05-05 09:34:50|92836.3|92811.3|92838.3|92813.3|92838.8|92813.8|92835.6|92810.6|27
1651743300000|2022-05-05 09:35:00|92837.3|92812.3|92851.6|92801.6|92852.6|92815|92835.3|92801.6|39
1651743310000|2022-05-05 09:35:10|92851.9|92801.9|92840.2|92815.2|92866.4|92828.5|92838|92801.5|53
1651743320000|2022-05-05 09:35:20|92840|92815|92851.8|92826.8|92868.6|92833.4|92839|92806.3|54
1651743330000|2022-05-05 09:35:30|92852.6|92827.6|92854.8|92829.8|92868.1|92831.3|92852.6|92816.4|37
1651743340000|2022-05-05 09:35:40|92854.9|92829.9|92848|92823|92857.5|92832.5|92847.3|92822.3|36
1651743350000|2022-05-05 09:35:50|92846.6|92821.6|92845.1|92820.1|92848.5|92823.5|92845|92820|42
1651743360000|2022-05-05 09:36:00|92845.4|92820.4|92865|92840|92868.9|92840|92845.1|92813.5|44
1651743370000|2022-05-05 09:36:10|92868.9|92843.9|92871.5|92846.5|92884.5|92847.8|92868.9|92828.3|37
1651743380000|2022-05-05 09:36:20|92871.6|92846.6|92874.8|92849.8|92875.1|92850.1|92871.4|92846.4|27
1651743390000|2022-05-05 09:36:30|92874.7|92849.7|92869.7|92844.7|92892.4|92852.4|92866.3|92827|26
1651743400000|2022-05-05 09:36:40|92865.5|92840.5|92863.2|92838.2|92879.4|92840.7|92859.6|92825.5|44
1651743410000|2022-05-05 09:36:50|92864.8|92839.8|92881.4|92856.4|92894.7|92857.3|92864.8|92830.6|55
1651743420000|2022-05-05 09:37:00|92879.3|92854.3|92865.1|92840.1|92887.8|92855.1|92864.6|92836|50
1651743430000|2022-05-05 09:37:10|92864.7|92839.7|92878.3|92853.3|92891.7|92854.2|92862.6|92825.4|43
1651743440000|2022-05-05 09:37:20|92878.6|92853.6|92875.8|92850.8|92880.4|92855.4|92875.4|92850.4|45
1651743450000|2022-05-05 09:37:30|92876.1|92851.1|92894.1|92869.1|92907.6|92871.3|92875.1|92847.7|61
1651743460000|2022-05-05 09:37:40|92894.7|92869.7|92895.2|92870.2|92896.8|92871.8|92890.6|92865.6|51
1651743470000|2022-05-05 09:37:50|92895.1|92870.1|92895.2|92870.2|92898.3|92873.3|92892.5|92867.5|55
1651743480000|2022-05-05 09:38:00|92894|92869|92902.4|92877.4|92902.4|92877.4|92894|92869|39
1651743490000|2022-05-05 09:38:10|92902.5|92877.5|92928.7|92903.7|92939.6|92906.1|92901.2|92876.2|68
1651743500000|2022-05-05 09:38:20|92935.4|92910.4|92931.1|92906.1|92935.4|92910.4|92927.9|92902.9|51
1651743510000|2022-05-05 09:38:30|92932.7|92907.7|92955.1|92930.1|92968.5|92932.6|92932|92907|61
1651743520000|2022-05-05 09:38:40|92954.8|92929.8|92972.6|92947.6|92988.6|92950.5|92954.8|92929.8|65
1651743530000|2022-05-05 09:38:50|92973.1|92948.1|92953.5|92928.5|92973.1|92948.1|92953|92913.2|49
1651743540000|2022-05-05 09:39:00|92952.8|92927.8|92960.7|92935.7|92971|92935.7|92952.7|92915.6|49
1651743550000|2022-05-05 09:39:10|92960.4|92935.4|92962.2|92937.2|92979.9|92950.1|92958.1|92927.9|54
1651743560000|2022-05-05 09:39:20|92962|92937|92976.1|92951.1|92978.7|92953.7|92962|92924.8|47
1651743570000|2022-05-05 09:39:30|92975.9|92950.9|92993.4|92968.4|93005.5|92968.4|92965.2|92940.2|62
1651743580000|2022-05-05 09:39:40|92993.8|92968.8|92998.4|92973.4|93011.6|92974.5|92991.8|92955.7|47
1651743590000|2022-05-05 09:39:50|92998.9|92973.9|92994.1|92969.1|93017.1|92980.2|92993.5|92961|46
1651743600000|2022-05-05 09:40:00|92993.3|92968.3|92998.5|92948.5|93005.1|92968.3|92985.2|92947.4|34
1651743610000|2022-05-05 09:40:10|92997.3|92947.3|92983.2|92958.2|92998.5|92961.8|92979.8|92947.3|50
1651743620000|2022-05-05 09:40:20|92981.6|92956.6|92977.2|92952.2|93001.6|92961.6|92977.2|92943.3|45
1651743630000|2022-05-05 09:40:30|92979.1|92954.1|92966.6|92941.6|92980.4|92955.4|92956.2|92920.3|60
1651743640000|2022-05-05 09:40:40|92965.9|92940.9|92983.5|92958.5|92996.7|92960.7|92964.9|92936.7|59
1651743650000|2022-05-05 09:40:50|92983.9|92958.9|93002.7|92952.7|93008.5|92976.5|92983.9|92951.2|63
1651743660000|2022-05-05 09:41:00|93002.5|92952.5|93017|92967|93017|92977.8|92986.4|92947.9|57
1651743670000|2022-05-05 09:41:10|93016.6|92966.6|93020.3|92970.3|93023.9|92982.8|92995.6|92956.4|63
1651743680000|2022-05-05 09:41:20|93010|92985|93027.2|92977.2|93030.3|92991.2|93010|92970.1|50
1651743690000|2022-05-05 09:41:30|93026.5|92976.5|93038.5|93013.5|93043.9|93015.5|93014.9|92976.5|65
1651743700000|2022-05-05 09:41:40|93038.6|93013.6|93057.2|93007.2|93063|93023.6|93038.6|93004|44
1651743710000|2022-05-05 09:41:50|93044.6|93019.6|93053.6|93003.6|93056.5|93019.6|93031.9|92994.9|46
1651743720000|2022-05-05 09:42:00|93053.7|93003.7|93027.5|92977.5|93054.1|93016.6|93016.7|92977.5|60
1651743730000|2022-05-05 09:42:10|93027.2|92977.2|93015.6|92990.6|93027.9|92990.6|93004.6|92971.4|56
1651743740000|2022-05-05 09:42:20|93018.2|92993.2|93043.5|92993.5|93046.6|93011.1|93018.2|92982|42
1651743750000|2022-05-05 09:42:30|93044|92994|93032.5|93007.5|93044|93009|93032.1|92992.9|24
1651743760000|2022-05-05 09:42:40|93032.7|93007.7|93035.5|93010.5|93037.1|93012.1|93031.4|93006.4|36
1651743770000|2022-05-05 09:42:50|93035.4|93010.4|93034.8|93009.8|93035.4|93010.4|93033.7|93008.7|18
1651743780000|2022-05-05 09:43:00|93034.9|93009.9|93033.9|93008.9|93047.2|93011.1|93033.2|92996|22
1651743790000|2022-05-05 09:43:10|93034.1|93009.1|93026|93001|93051.5|93015.4|93026|92988.7|55
1651743800000|2022-05-05 09:43:20|93025.2|93000.2|93027.5|93002.5|93038.1|93002.9|93025|92987.2|32
1651743810000|2022-05-05 09:43:30|93027.6|93002.6|93044.3|93019.3|93054.7|93019.3|93026.5|93001.5|52
1651743820000|2022-05-05 09:43:40|93042.5|93017.5|93035.5|92985.5|93048.7|93017.5|93027|92984.5|50
1651743830000|2022-05-05 09:43:50|93034.6|92984.6|93023.2|92998.2|93037.9|93001.9|93021.8|92984.4|42
1651743840000|2022-05-05 09:44:00|93023|92998|92987|92962|93023|92998|92983.3|92949.5|55
1651743850000|2022-05-05 09:44:10|92986.6|92961.6|92992.1|92967.1|93009.6|92973.3|92986.6|92953.6|56
1651743860000|2022-05-05 09:44:20|92985.7|92960.7|92994.7|92944.7|93005.2|92969.1|92980|92944.7|64
1651743870000|2022-05-05 09:44:30|92994.4|92944.4|92985|92960|93002.6|92964.6|92980.4|92942.9|60
1651743880000|2022-05-05 09:44:40|92984.4|92959.4|92988.6|92963.6|93004.5|92967.8|92977.1|92939.5|60
1651743890000|2022-05-05 09:44:50|92988.9|92963.9|92993.8|92968.8|92994.4|92969.4|92988.1|92963.1|33
1651743900000|2022-05-05 09:45:00|92993.2|92968.2|93024.4|92974.4|93032.4|92990.6|92993.2|92968.2|54
1651743910000|2022-05-05 09:45:10|93026.4|92976.4|93027.7|92977.7|93038.3|92992.5|93013.9|92975.4|54
1651743920000|2022-05-05 09:45:20|93027.5|92977.5|93029.4|92979.4|93036.8|92992.3|93015.2|92977|37
1651743930000|2022-05-05 09:45:30|93028.9|92978.9|93031|92981|93036.2|92996|93017.7|92977|52
1651743940000|2022-05-05 09:45:40|93030.2|92980.2|93047.5|92997.5|93051.2|93001.2|93018.4|92979|60
1651743950000|2022-05-05 09:45:50|93047.8|92997.8|93047.3|93022.3|93048.4|93022.3|93030.3|92989.5|54
1651743960000|2022-05-05 09:46:00|93058.1|93008.1|93053.6|93003.6|93060|93018.6|93039.7|93003.6|38
1651743970000|2022-05-05 09:46:10|93054.3|93004.3|93036.8|93011.8|93055.3|93019.3|93034.1|92997.2|36
1651743980000|2022-05-05 09:46:20|93039.9|93014.9|93019.4|92994.4|93047.5|93014.9|93016|92978|59
1651743990000|2022-05-05 09:46:30|93019.9|92994.9|92991.8|92966.8|93035.2|92994.9|92986.7|92956.6|69
1651744000000|2022-05-05 09:46:40|92991.7|92966.7|92997.6|92972.6|93011.1|92974.3|92991.7|92957.6|43
1651744010000|2022-05-05 09:46:50|92997.3|92972.3|93029.7|92979.7|93034.1|92996.7|92995.4|92969.2|43
1651744020000|2022-05-05 09:47:00|93031.5|92981.5|93056.2|93006.2|93056.2|93009.6|93030.3|92980.3|70
1651744030000|2022-05-05 09:47:10|93056.3|93006.3|93060.4|93010.4|93061.4|93015.8|93040.4|93001.5|63
1651744040000|2022-05-05 09:47:20|93058.8|93008.8|93046.2|92996.2|93059.9|93009.9|93045.9|92995.9|62
1651744050000|2022-05-05 09:47:30|93048.4|92998.4|93042.3|93017.3|93055.9|93017.5|93033.4|92997.5|57
1651744060000|2022-05-05 09:47:40|93038.1|93013.1|93061.3|93011.3|93065.9|93028.7|93037.3|93004.8|50
1651744070000|2022-05-05 09:47:50|93062.7|93012.7|93102|93052|93105.1|93064.8|93049.5|93011.6|69
1651744080000|2022-05-05 09:48:00|93103.9|93053.9|93103.6|93053.6|93114.6|93074.2|93099.2|93049.5|65
1651744090000|2022-05-05 09:48:10|93099|93049|93098.8|93048.8|93105.6|93068.8|93091|93045.8|55
1651744100000|2022-05-05 09:48:20|93098.9|93048.9|93080.6|93055.6|93106|93056.2|93075.9|93038.5|49
1651744110000|2022-05-05 09:48:30|93079.5|93054.5|93069.5|93044.5|93084.9|93054.5|93069.1|93027.5|60
1651744120000|2022-05-05 09:48:40|93068.7|93043.7|93078.3|93053.3|93091.6|93054.2|93067.4|93029.7|52
1651744130000|2022-05-05 09:48:50|93077.8|93052.8|93075.8|93025.8|93085.5|93052.8|93053.8|93016.5|59
1651744140000|2022-05-05 09:49:00|93075.9|93025.9|93098.7|93048.7|93098.7|93052.4|93075.6|93025.6|51
1651744150000|2022-05-05 09:49:10|93099.1|93049.1|93095.3|93045.3|93099.1|93058.1|93081|93039.7|65
1651744160000|2022-05-05 09:49:20|93095.8|93045.8|93076.6|93051.6|93097.1|93056.8|93074.5|93035.5|50
1651744170000|2022-05-05 09:49:30|93076.3|93051.3|93096.3|93046.3|93101.1|93053.6|93073.4|93035.7|63
1651744180000|2022-05-05 09:49:40|93097.2|93047.2|93097.9|93047.9|93102.7|93065.1|93083.3|93047.2|31
1651744190000|2022-05-05 09:49:50|93098.1|93048.1|93086.7|93061.7|93101.9|93063.7|93085.9|93047.6|48
1651744200000|2022-05-05 09:50:00|93086.6|93061.6|93083.4|93033.4|93095.8|93062.1|93083.4|93033.4|57
1651744210000|2022-05-05 09:50:10|93083.6|93033.6|93076|93026|93087.1|93037.1|93075.5|93025.5|56
1651744220000|2022-05-05 09:50:20|93076.3|93026.3|93043.7|93018.7|93078.2|93028.2|93040.6|93004.3|57
1651744230000|2022-05-05 09:50:30|93042.3|93017.3|93042.3|93017.3|93058.4|93020.2|93042.3|93003.7|49
1651744240000|2022-05-05 09:50:40|93041.7|93016.7|93051.7|93026.7|93065.6|93027.5|93040.2|93010.6|58
1651744250000|2022-05-05 09:50:50|93051.3|93026.3|93043.2|93018.2|93051.8|93026.8|93040.9|93015.9|54
1651744260000|2022-05-05 09:51:00|93042.7|93017.7|93058.2|93008.2|93059.6|93024.8|93041.4|93006.9|49
1651744270000|2022-05-05 09:51:10|93046.1|93021.1|93046.9|93021.9|93059.2|93023.9|93043.2|93009|38
1651744280000|2022-05-05 09:51:20|93046.5|93021.5|93034.7|93009.7|93047.2|93022.2|93033.8|92996.7|47
1651744290000|2022-05-05 09:51:30|93034.2|93009.2|93029|93004|93039.9|93009.2|93022|92989.9|48
1651744300000|2022-05-05 09:51:40|93030.2|93005.2|93058.1|93008.1|93058.3|93023.3|93028.4|93003.4|49
1651744310000|2022-05-05 09:51:50|93058.6|93008.6|93051.1|93001.1|93058.6|93021.2|93037.1|93001.1|49
1651744320000|2022-05-05 09:52:00|93037.8|93012.8|93032.1|93007.1|93037.8|93012.8|93031.2|93006.2|51
1651744330000|2022-05-05 09:52:10|93033.1|93008.1|93035.3|93010.3|93047.9|93013.9|93031.1|92997.9|62
1651744340000|2022-05-05 09:52:20|93038.2|93013.2|93033.8|93008.8|93044.8|93019.8|93028.2|93003.2|67
1651744350000|2022-05-05 09:52:30|93034.1|93009.1|93029.7|93004.7|93036.8|93011.8|93028.4|93003.4|57
1651744360000|2022-05-05 09:52:40|93030.6|93005.6|93042.5|93017.5|93042.5|93017.5|93029.4|93004.4|58
1651744370000|2022-05-05 09:52:50|93043.8|93018.8|93035.8|93010.8|93055.9|93019.4|93033.8|93004.3|67
1651744380000|2022-05-05 09:53:00|93036.2|93011.2|93041.9|93016.9|93042.3|93017.3|93035.4|93010.4|59
1651744390000|2022-05-05 09:53:10|93039.1|93014.1|93035.2|93010.2|93039.1|93014.1|93032.6|93007.6|63
1651744400000|2022-05-05 09:53:20|93034.6|93009.6|93053.2|93003.2|93055|93017.3|93033.4|93000|55
1651744410000|2022-05-05 09:53:30|93054|93004|93043|93018|93059.9|93022|93041.6|93003.7|45
1651744420000|2022-05-05 09:53:40|93042.4|93017.4|93048.4|93023.4|93062|93026.3|93042.1|93010.1|41
1651744430000|2022-05-05 09:53:50|93048.2|93023.2|93046.8|93021.8|93048.3|93023.3|93044.5|93019.5|44
1651744440000|2022-05-05 09:54:00|93047.5|93022.5|93049.3|93024.3|93068.8|93032.5|93045.4|93016.4|61
1651744450000|2022-05-05 09:54:10|93048.6|93023.6|93042.2|93017.2|93053.3|93028.3|93042|93017|58
1651744460000|2022-05-05 09:54:20|93040.3|93015.3|93037.1|93012.1|93040.3|93015.3|93029|93004|68
1651744470000|2022-05-05 09:54:30|93037.9|93012.9|93041.7|93016.7|93049.7|93016.7|93035.7|92997.3|52
1651744480000|2022-05-05 09:54:40|93040.2|93015.2|93042|93017|93042.7|93017.7|93038.6|93013.6|50
1651744490000|2022-05-05 09:54:50|93041.8|93016.8|93037.5|93012.5|93042.6|93017.6|93035.7|93010.7|43
1651744500000|2022-05-05 09:55:00|93038.6|93013.6|93039.2|93014.2|93041.6|93016.6|93034.1|93009.1|52
1651744510000|2022-05-05 09:55:10|93038.9|93013.9|93032.9|93007.9|93038.9|93013.9|93030.4|93005.4|41
1651744520000|2022-05-05 09:55:20|93032.1|93007.1|93030.6|93005.6|93034.2|93009.2|93023.4|92998.4|46
1651744530000|2022-05-05 09:55:30|93030.1|93005.1|93029.4|93004.4|93031.1|93006.1|93028.7|93003.7|35
1651744540000|2022-05-05 09:55:40|93029.1|93004.1|93028.8|93003.8|93029.6|93004.6|93022|92997|55
1651744550000|2022-05-05 09:55:50|93029.3|93004.3|93000.6|92975.6|93031.9|93006.9|92997.1|92958.7|58
1651744560000|2022-05-05 09:56:00|93000.7|92975.7|93001.6|92976.6|93013.2|92976.7|93000.3|92961.9|34
1651744570000|2022-05-05 09:56:10|93001.5|92976.5|92999.1|92974.1|93002.1|92977.1|92997.1|92972.1|29
1651744580000|2022-05-05 09:56:20|92998.9|92973.9|92999.2|92974.2|93001|92976|92996.7|92971.7|36
1651744590000|2022-05-05 09:56:30|92999.3|92974.3|93004.4|92979.4|93004.4|92979.4|92999.1|92974.1|40
1651744600000|2022-05-05 09:56:40|93004.9|92979.9|93002.9|92977.9|93017.9|92980.3|93002.9|92966.8|35
1651744610000|2022-05-05 09:56:50|93003|92978|93004.3|92979.3|93004.3|92979.3|93001.8|92976.8|34
1651744620000|2022-05-05 09:57:00|93004.1|92979.1|93010.2|92985.2|93014.8|92989.8|93003.1|92978.1|49
1651744630000|2022-05-05 09:57:10|93010.1|92985.1|93011.7|92986.7|93011.7|92986.7|93008.7|92983.7|25
1651744640000|2022-05-05 09:57:20|93011.8|92986.8|93010.9|92985.9|93014|92989|93010.3|92985.3|33
1651744650000|2022-05-05 09:57:30|93010.7|92985.7|93000.4|92975.4|93014.8|92987.7|92999|92962|46
1651744660000|2022-05-05 09:57:40|93001.5|92976.5|93003.7|92978.7|93004.9|92979.9|92997.2|92972.2|56
1651744670000|2022-05-05 09:57:50|93004.5|92979.5|93012.3|92987.3|93026.8|92987.8|93003.6|92973.9|49
1651744680000|2022-05-05 09:58:00|93012.7|92987.7|93013.9|92988.9|93015.1|92990.1|93011.5|92986.5|33
1651744690000|2022-05-05 09:58:10|93013.2|92988.2|93015.3|92990.3|93018.4|92993.4|93013|92988|30
1651744700000|2022-05-05 09:58:20|93017.6|92992.6|93018|92993|93032.3|92994.1|93016.1|92978.3|37
1651744710000|2022-05-05 09:58:30|93017.8|92992.8|93030.1|93005.1|93033.7|93007.5|93017.8|92983.7|54
1651744720000|2022-05-05 09:58:40|93030|93005|93026.4|93001.4|93034.3|93009.3|93026.4|93001.4|52
1651744730000|2022-05-05 09:58:50|93027.9|93002.9|93025.8|93000.8|93028.3|93003.3|93019.6|92994.6|40
1651744740000|2022-05-05 09:59:00|93026|93001|93024.5|92999.5|93031.6|93006.6|93024.1|92999.1|44
1651744750000|2022-05-05 09:59:10|93024.4|92999.4|93011.8|92986.8|93028.1|93003.1|93010.6|92985.6|49
1651744760000|2022-05-05 09:59:20|93012|92987|93011.5|92986.5|93015.8|92990.8|93011|92986|45
1651744770000|2022-05-05 09:59:30|93012.6|92987.6|93016.6|92991.6|93016.9|92991.9|93011.9|92986.9|38
1651744780000|2022-05-05 09:59:40|93017.9|92992.9|93017|92992|93031.1|92996.2|93016.3|92979.6|42
1651744790000|2022-05-05 09:59:50|93016.9|92991.9|93014.7|92989.7|93019.7|92994.7|93011|92986|48
1651744800000|2022-05-05 10:00:00|93012.4|92987.4|93008.2|92983.2|93019.6|92989.4|93003.7|92968.5|53
1651744810000|2022-05-05 10:00:10|93008.4|92983.4|93047.8|92997.8|93047.8|93010|93006.7|92981.1|64
1651744820000|2022-05-05 10:00:20|93049.3|92999.3|93031.6|93006.6|93050.5|93013.4|93028.9|92992.9|48
1651744830000|2022-05-05 10:00:30|93031.5|93006.5|93024.5|92999.5|93044.5|93009.2|93021.5|92987.7|59
1651744840000|2022-05-05 10:00:40|93021.5|92996.5|93000.2|92975.2|93021.5|92996.5|92996.3|92966.6|56
1651744850000|2022-05-05 10:00:50|93000.5|92975.5|93022.4|92972.4|93025.1|92985|92999.1|92971.6|33
1651744860000|2022-05-05 10:01:00|93009.9|92984.9|93028|93003|93036.3|93003.1|93009.7|92984.1|66
1651744870000|2022-05-05 10:01:10|93026.3|93001.3|93054.5|93004.5|93056.1|93017|93025.7|92987.8|53
1651744880000|2022-05-05 10:01:20|93053.2|93003.2|93049.6|92999.6|93057|93023.8|93034.6|92998.7|57
1651744890000|2022-05-05 10:01:30|93032.6|93007.6|93021.5|92996.5|93038.2|93007.6|93021.5|92986.1|46
1651744900000|2022-05-05 10:01:40|93022.1|92997.1|93016.6|92991.6|93023.1|92998.1|93014.8|92989.8|49
1651744910000|2022-05-05 10:01:50|93016|92991|93010|92985|93018.8|92992|93004.9|92968.8|53
1651744920000|2022-05-05 10:02:00|93010.3|92985.3|92989.3|92964.3|93022.8|92987.1|92985.5|92944.9|65
1651744930000|2022-05-05 10:02:10|92989.7|92964.7|92992.6|92967.6|93003.4|92967.7|92985.6|92949.4|57
1651744940000|2022-05-05 10:02:20|92992.8|92967.8|92973.4|92948.4|92994.2|92969.2|92968.8|92933.9|64
1651744950000|2022-05-05 10:02:30|92967.2|92942.2|92964.1|92939.1|92976|92942.2|92957.5|92924.1|62
1651744960000|2022-05-05 10:02:40|92962.5|92937.5|92975.4|92950.4|92987.7|92951.5|92958|92921|56
1651744970000|2022-05-05 10:02:50|92975.3|92950.3|92991.1|92966.1|93004.2|92967.4|92975.3|92950.3|53
1651744980000|2022-05-05 10:03:00|92991.5|92966.5|92984.5|92959.5|92995.7|92968.3|92973.7|92945.1|59
1651744990000|2022-05-05 10:03:10|92984.4|92959.4|92986.1|92961.1|92986.5|92961.5|92983.7|92958.7|35
1651745000000|2022-05-05 10:03:20|92986|92961|92985|92960|92988.7|92963.7|92972.6|92947.6|56
1651745010000|2022-05-05 10:03:30|92984.4|92959.4|92962.4|92937.4|92988.6|92960.8|92962.4|92937.4|51
1651745020000|2022-05-05 10:03:40|92964.2|92939.2|92959|92934|92977.2|92939.9|92958.8|92923|55
1651745030000|2022-05-05 10:03:50|92959.3|92934.3|92961.8|92936.8|92965.2|92940.2|92959.3|92934.3|53
1651745040000|2022-05-05 10:04:00|92962.1|92937.1|92974.8|92949.8|92980.8|92955.8|92961.9|92936.9|64
1651745050000|2022-05-05 10:04:10|92975.2|92950.2|92990.9|92965.9|93003.7|92966.4|92974.5|92949.5|56
1651745060000|2022-05-05 10:04:20|92990.7|92965.7|92999.5|92974.5|93012.9|92975.5|92990.7|92957.4|52
1651745070000|2022-05-05 10:04:30|92999.8|92974.8|92997.7|92972.7|93011|92975|92995.9|92959.9|45
1651745080000|2022-05-05 10:04:40|92997.2|92972.2|93000.4|92975.4|93000.6|92975.6|92997|92972|24
1651745090000|2022-05-05 10:04:50|93000.6|92975.6|93014.7|92989.7|93032.6|93003.8|93000.6|92975.6|63
1651745100000|2022-05-05 10:05:00|93026.1|92976.1|93027.1|93002.1|93044.8|93016.5|93012.9|92975.8|74
1651745110000|2022-05-05 10:05:10|93040.5|92990.5|93035|93010|93046.5|93011.4|93027.4|92990.2|54
1651745120000|2022-05-05 10:05:20|93035.5|93010.5|93042.5|93017.5|93058.3|93023|93035.4|92997.5|55
1651745130000|2022-05-05 10:05:30|93042.4|93017.4|93037.6|93012.6|93049.2|93017.5|93036.7|92999|39
1651745140000|2022-05-05 10:05:40|93038.1|93013.1|93024.5|92999.5|93044.7|93013.1|93024.3|92994.3|50
1651745150000|2022-05-05 10:05:50|93023.9|92998.9|93042.4|93017.4|93054.4|93022.9|93017.3|92984|60
1651745160000|2022-05-05 10:06:00|93041.6|93016.6|93042.6|93017.6|93056.6|93017.6|93029.7|93004|57
1651745170000|2022-05-05 10:06:10|93058.2|93008.2|93048.5|93023.5|93058.2|93023.5|93040.5|93005.6|58
1651745180000|2022-05-05 10:06:20|93061.1|93011.1|93050.7|93025.7|93061.8|93036.8|93047.7|93011.1|56
1651745190000|2022-05-05 10:06:30|93050.8|93025.8|93054.4|93029.4|93057.2|93032.2|93050.8|93025.8|57
1651745200000|2022-05-05 10:06:40|93054.5|93029.5|93057.5|93032.5|93058.4|93033.4|93049.3|93024.3|58
1651745210000|2022-05-05 10:06:50|93057|93032|93051.7|93026.7|93059.8|93032.9|93047.1|93009.8|49
1651745220000|2022-05-05 10:07:00|93050.6|93025.6|93048.4|93023.4|93055.4|93030.4|93047.3|93022.3|53
1651745230000|2022-05-05 10:07:10|93048.6|93023.6|93054.8|93029.8|93061.2|93036.2|93045.2|93020.2|48
1651745240000|2022-05-05 10:07:20|93056.4|93031.4|93044.6|93019.6|93057.5|93032.5|93044.6|93019.6|53
1651745250000|2022-05-05 10:07:30|93045.6|93020.6|93059.7|93034.7|93064|93039|93043.3|93006.7|64
1651745260000|2022-05-05 10:07:40|93058.4|93033.4|93053.4|93028.4|93061.8|93036.8|93051.2|93026.2|58
1651745270000|2022-05-05 10:07:50|93053.5|93028.5|93023.1|92973.1|93058.3|93028.5|93020.4|92970.4|53
1651745280000|2022-05-05 10:08:00|93025.4|92975.4|93030.9|92980.9|93040.4|92999|93018|92974.4|69
1651745290000|2022-05-05 10:08:10|93030.4|92980.4|93030.3|93005.3|93042.4|93006.1|93028.5|92980.4|52
1651745300000|2022-05-05 10:08:20|93029.6|93004.6|93049.7|92999.7|93052.9|93014.1|93027.6|92991.2|62
1651745310000|2022-05-05 10:08:30|93048.8|92998.8|93042.7|93017.7|93052.9|93020.8|93034.7|92998.8|66
1651745320000|2022-05-05 10:08:40|93043.6|93018.6|93045.6|93020.6|93057.7|93022.1|93038.9|93007|64
1651745330000|2022-05-05 10:08:50|93045.3|93020.3|93041.4|93016.4|93045.3|93020.3|93038.8|93013.8|44
1651745340000|2022-05-05 10:09:00|93041.3|93016.3|93035.7|93010.7|93042.7|93017.7|93033.7|93008.7|43
1651745350000|2022-05-05 10:09:10|93035.9|93010.9|93028.9|93003.9|93042.1|93012.1|93027.3|92992.1|41
1651745360000|2022-05-05 10:09:20|93029.6|93004.6|93034.5|93009.5|93048.3|93012.2|93027.8|92990.6|61
1651745370000|2022-05-05 10:09:30|93033.5|93008.5|93034|93009|93038.4|93013.4|93031.6|93006.6|38
1651745380000|2022-05-05 10:09:40|93034.7|93009.7|93035|93010|93039.8|93014.8|93033.5|93008.5|47
1651745390000|2022-05-05 10:09:50|93035.1|93010.1|93036.5|93011.5|93047.7|93013.3|93032.9|92997.7|40
1651745400000|2022-05-05 10:10:00|93030.6|93005.6|93032.2|93007.2|93047.3|93010.6|93026.5|92996.1|51
1651745410000|2022-05-05 10:10:10|93033|93008|93036.4|93011.4|93040.8|93015.8|93031.2|93006.2|64
1651745420000|2022-05-05 10:10:20|93036.3|93011.3|93046.7|93021.7|93059.7|93022.2|93034.9|93008.4|56
1651745430000|2022-05-05 10:10:30|93058.1|93008.1|93050.6|93025.6|93059.9|93025.8|93042.9|93004.4|65
1651745440000|2022-05-05 10:10:40|93051.4|93026.4|93056.3|93031.3|93070.9|93034.8|93048.9|93016.8|62
1651745450000|2022-05-05 10:10:50|93056.1|93031.1|93058.4|93033.4|93062.3|93037.3|93054.2|93029.2|63
1651745460000|2022-05-05 10:11:00|93058.7|93033.7|93065.1|93040.1|93084.3|93048.3|93057.9|93023.9|56
1651745470000|2022-05-05 10:11:10|93063.1|93038.1|93044.2|93019.2|93065.2|93040.2|93042.4|93017.4|42
1651745480000|2022-05-05 10:11:20|93043.8|93018.8|93045.2|93020.2|93045.7|93020.7|93043.6|93018.6|39
1651745490000|2022-05-05 10:11:30|93045.1|93020.1|93039.9|93014.9|93045.3|93020.3|93039.8|93014.8|26
1651745500000|2022-05-05 10:11:40|93039.6|93014.6|93034.4|93009.4|93052.3|93017.3|93031.1|92993.3|57
1651745510000|2022-05-05 10:11:50|93032.6|93007.6|93041.8|93016.8|93042.5|93017.5|93032.6|93007.6|47
1651745520000|2022-05-05 10:12:00|93042|93017|93050.9|93000.9|93063.2|93027.8|93036.6|93000.9|63
1651745530000|2022-05-05 10:12:10|93039.1|93014.1|93041.5|93016.5|93045.9|93020.9|93037.9|93012.9|61
1651745540000|2022-05-05 10:12:20|93041|93016|93037.7|93012.7|93041.5|93016.5|93031.8|93006.8|51
1651745550000|2022-05-05 10:12:30|93037.6|93012.6|93047.5|93022.5|93061.7|93023.9|93037.6|93007.5|57
1651745560000|2022-05-05 10:12:40|93047|93022|93040|93015|93058.8|93025|93038.3|93007|59
1651745570000|2022-05-05 10:12:50|93039.4|93014.4|93042.6|93017.6|93054.7|93018.7|93033.1|93002.1|46
1651745580000|2022-05-05 10:13:00|93042.1|93017.1|93017.7|92992.7|93042.1|93017.1|93015.8|92978.7|64
1651745590000|2022-05-05 10:13:10|93013.1|92988.1|93027.1|92977.1|93032.1|92991.5|93010.6|92977.1|43
1651745600000|2022-05-05 10:13:20|93028.9|92978.9|93007.9|92982.9|93028.9|92989|93007.2|92972.9|49
1651745610000|2022-05-05 10:13:30|93009.1|92984.1|93011.7|92986.7|93029.7|92992.9|93008.6|92979.7|48
1651745620000|2022-05-05 10:13:40|93011.3|92986.3|93000.2|92975.2|93011.3|92986.3|92999.8|92974.8|43
1651745630000|2022-05-05 10:13:50|93000.5|92975.5|93005.7|92980.7|93016.6|92985.1|93000.2|92964.7|61
1651745640000|2022-05-05 10:14:00|93005.8|92980.8|93016.6|92991.6|93022.7|92997.7|93004.2|92979.2|65
1651745650000|2022-05-05 10:14:10|93016.7|92991.7|93028.3|93003.3|93033.5|93008.5|93016.7|92991.7|61
1651745660000|2022-05-05 10:14:20|93027.2|93002.2|93025.8|93000.8|93029.4|93004.4|93023.6|92998.6|48
1651745670000|2022-05-05 10:14:30|93025.3|93000.3|93019.1|92994.1|93043.3|93009.9|93018|92993|54
1651745680000|2022-05-05 10:14:40|93021.8|92996.8|93024.5|92999.5|93027|93002|93019.2|92994.2|46
1651745690000|2022-05-05 10:14:50|93027.6|93002.6|93027.5|93002.5|93034.2|93009.2|93024.4|92999.4|45
1651745700000|2022-05-05 10:15:00|93028.9|93003.9|93020.8|92995.8|93029.3|93004.3|93015.2|92990.2|53
1651745710000|2022-05-05 10:15:10|93020.7|92995.7|93012.7|92987.7|93027.7|93002.7|93010.9|92985.9|49
1651745720000|2022-05-05 10:15:20|93012.8|92987.8|93025.8|93000.8|93025.8|93000.8|93010.8|92985.8|25
1651745730000|2022-05-05 10:15:30|93025.1|93000.1|93020|92995|93028.8|93003.8|93015.2|92990.2|52
1651745740000|2022-05-05 10:15:40|93019.8|92994.8|93019.9|92994.9|93021.3|92996.3|93016.6|92991.6|45
1651745750000|2022-05-05 10:15:50|93019.7|92994.7|93022|92997|93027.8|93002.8|93018.2|92993.2|54
1651745760000|2022-05-05 10:16:00|93021.8|92996.8|93009.1|92984.1|93030|92997.3|93008.6|92978.2|59
1651745770000|2022-05-05 10:16:10|93009.2|92984.2|93006|92981|93010.8|92985.8|93003.9|92978.9|51
1651745780000|2022-05-05 10:16:20|93005.8|92980.8|93003.6|92978.6|93007.8|92982.8|92997.5|92972.5|47
1651745790000|2022-05-05 10:16:30|93003.5|92978.5|93007.1|92982.1|93007.1|92982.1|93003.2|92978.2|36
1651745800000|2022-05-05 10:16:40|93007.3|92982.3|93012.4|92987.4|93022.9|92991.3|93003.8|92972.8|48
1651745810000|2022-05-05 10:16:50|93012.2|92987.2|93011|92986|93013.5|92988.5|93010.9|92985.9|27
1651745820000|2022-05-05 10:17:00|93011.2|92986.2|93005.1|92980.1|93012.5|92987.5|93005.1|92980.1|26
1651745830000|2022-05-05 10:17:10|93005.4|92980.4|93011.3|92986.3|93018.1|92988|93002.8|92967.4|47
1651745840000|2022-05-05 10:17:20|93011.6|92986.6|92986.7|92961.7|93019.9|92994.9|92986.7|92951.4|46
1651745850000|2022-05-05 10:17:30|92988.9|92963.9|92984.8|92959.8|93000|92963.9|92950.2|92905.2|71
1651745860000|2022-05-05 10:17:40|92982.9|92957.9|92977.8|92952.8|92996.9|92959.8|92975.6|92943.9|51
1651745870000|2022-05-05 10:17:50|92977.5|92952.5|92991.9|92941.9|92996.6|92954.5|92971.5|92941.8|46
1651745880000|2022-05-05 10:18:00|92991.5|92941.5|92978.4|92953.4|92992.2|92958|92972|92941.5|53
1651745890000|2022-05-05 10:18:10|92979.8|92954.8|92985.7|92960.7|93001.1|92966.8|92979.8|92945|44
1651745900000|2022-05-05 10:18:20|92985.9|92960.9|93003.6|92978.6|93009.8|92979.7|92985.9|92953.1|59
1651745910000|2022-05-05 10:18:30|93003.1|92978.1|93010.6|92985.6|93024.2|92989|92997.6|92959.9|61
1651745920000|2022-05-05 10:18:40|93010.3|92985.3|93017|92992|93023.8|92998.8|93009.1|92984.1|54
1651745930000|2022-05-05 10:18:50|93016.4|92991.4|93019.8|92994.8|93024.8|92999.8|93013.7|92988.7|56
1651745940000|2022-05-05 10:19:00|93019.9|92994.9|93015.9|92990.9|93021.9|92996.9|93014.2|92989.2|61
1651745950000|2022-05-05 10:19:10|93015.3|92990.3|93023.4|92998.4|93034.8|92998.4|93014.7|92984.8|47
1651745960000|2022-05-05 10:19:20|93023.6|92998.6|93021.8|92996.8|93023.6|92998.6|93017|92992|41
1651745970000|2022-05-05 10:19:30|93022.1|92997.1|93019.1|92994.1|93022.1|92997.1|93015.9|92990.9|43
1651745980000|2022-05-05 10:19:40|93016.8|92991.8|93025.5|93000.5|93030.3|93005.3|93016.8|92991.8|51
1651745990000|2022-05-05 10:19:50|93025.1|93000.1|93031|93006|93051.5|93015.8|93025.1|92985.7|56
1651746000000|2022-05-05 10:20:00|93030.4|93005.4|93052.8|93002.8|93056.4|93021.1|93028.1|92989.7|57
1651746010000|2022-05-05 10:20:10|93054.2|93004.2|93060.9|93035.9|93066.9|93036.6|93036.5|93004.2|59
1651746020000|2022-05-05 10:20:20|93061.3|93036.3|93068.5|93043.5|93084.1|93044.8|93060.1|93028.9|60
1651746030000|2022-05-05 10:20:30|93068.3|93043.3|93067.6|93042.6|93073.1|93048.1|93065.8|93040.8|56
1651746040000|2022-05-05 10:20:40|93068.6|93043.6|93054.1|93029.1|93068.6|93043.6|93053.7|93028.7|54
1651746050000|2022-05-05 10:20:50|93055.2|93030.2|93058.3|93033.3|93059.2|93034.2|93054.4|93029.4|44
1651746060000|2022-05-05 10:21:00|93058.4|93033.4|93068.9|93043.9|93080.1|93043.9|93057.2|93028|60
1651746070000|2022-05-05 10:21:10|93068.7|93043.7|93089|93039|93090.3|93051|93067.8|93034.2|52
1651746080000|2022-05-05 10:21:20|93076.1|93051.1|93074.1|93049.1|93088.2|93051.1|93071|93035.4|47
1651746090000|2022-05-05 10:21:30|93074.3|93049.3|93117.5|93067.5|93128.5|93078.5|93070.1|93045.1|51
1651746100000|2022-05-05 10:21:40|93114.8|93064.8|93109|93059|93119.7|93083.4|93095.5|93057.8|53
1651746110000|2022-05-05 10:21:50|93110.2|93060.2|93106|93081|93117.9|93081.8|93098.6|93060.2|46
1651746120000|2022-05-05 10:22:00|93105.8|93080.8|93100.1|93075.1|93118.3|93083.6|93097.6|93064.3|56
1651746130000|2022-05-05 10:22:10|93097.9|93072.9|93092|93067|93109.4|93084.4|93091.7|93066.7|49
1651746140000|2022-05-05 10:22:20|93091.3|93066.3|93117.4|93067.4|93117.4|93082.1|93090.9|93065.9|52
1651746150000|2022-05-05 10:22:30|93118|93068|93120.8|93095.8|93132.9|93097.1|93105.7|93068|57
1651746160000|2022-05-05 10:22:40|93121.2|93096.2|93121.2|93096.2|93140|93104.3|93119.4|93083.3|46
1651746170000|2022-05-05 10:22:50|93120.8|93095.8|93126|93101|93139.5|93101|93115.9|93079.2|61
1651746180000|2022-05-05 10:23:00|93125.8|93100.8|93113.4|93088.4|93140.6|93101.9|93111.2|93072.7|47
1651746190000|2022-05-05 10:23:10|93113.5|93088.5|93119.7|93094.7|93120.2|93095.2|93113.5|93088.5|41
1651746200000|2022-05-05 10:23:20|93120|93095|93121.4|93096.4|93133.6|93099.3|93119.9|93082.4|32
1651746210000|2022-05-05 10:23:30|93121.3|93096.3|93131.8|93106.8|93140.5|93108.8|93121.3|93089.2|42
1651746220000|2022-05-05 10:23:40|93131.4|93106.4|93128|93103|93132.1|93107.1|93127.9|93102.9|37
1651746230000|2022-05-05 10:23:50|93128.4|93103.4|93116.7|93091.7|93132|93107|93115.3|93090.3|37
1651746240000|2022-05-05 10:24:00|93117.4|93092.4|93112.6|93087.6|93122.2|93097.2|93112.6|93087.6|46
1651746250000|2022-05-05 10:24:10|93112.5|93087.5|93103|93078|93115|93090|93102.4|93077.4|58
1651746260000|2022-05-05 10:24:20|93102.7|93077.7|93107.9|93082.9|93123.6|93086.3|93102.7|93073.6|58
1651746270000|2022-05-05 10:24:30|93107.7|93082.7|93112.8|93087.8|93114|93089|93107.7|93082.7|42
1651746280000|2022-05-05 10:24:40|93113.7|93088.7|93121.7|93096.7|93134.7|93098.4|93112.5|93083|40
1651746290000|2022-05-05 10:24:50|93121.2|93096.2|93125|93100|93129.7|93104.7|93121.2|93096.2|50
1651746300000|2022-05-05 10:25:00|93126.2|93101.2|93120.2|93095.2|93126.2|93101.2|93118.9|93093.9|37
1651746310000|2022-05-05 10:25:10|93120.1|93095.1|93120.8|93095.8|93121.2|93096.2|93119.1|93094.1|32
1651746320000|2022-05-05 10:25:20|93121.2|93096.2|93124.1|93099.1|93139.6|93099.2|93110.4|93083.7|49
1651746330000|2022-05-05 10:25:30|93124.5|93099.5|93134.4|93109.4|93152.7|93119.8|93124.5|93090.2|51
1651746340000|2022-05-05 10:25:40|93134.6|93109.6|93145.2|93095.2|93148.1|93112|93132.4|93095.2|42
1651746350000|2022-05-05 10:25:50|93144.7|93094.7|93134.5|93109.5|93148.7|93109.9|93133.4|93092.2|40
1651746360000|2022-05-05 10:26:00|93134.4|93109.4|93141.1|93116.1|93157|93116.8|93133.8|93101|51
1651746370000|2022-05-05 10:26:10|93143.2|93118.2|93146.2|93121.2|93157|93121.5|93140.3|93103.6|54
1651746380000|2022-05-05 10:26:20|93146.6|93121.6|93141.2|93116.2|93150|93125|93136.9|93111.9|44
1651746390000|2022-05-05 10:26:30|93140.9|93115.9|93162|93112|93162.3|93124.3|93140.4|93104.6|53
1651746400000|2022-05-05 10:26:40|93148.7|93123.7|93148.9|93098.9|93160.5|93124.7|93132.9|93098.9|56
1651746410000|2022-05-05 10:26:50|93136.6|93111.6|93139.4|93114.4|93140.1|93115.1|93136.5|93111.5|42
1651746420000|2022-05-05 10:27:00|93139.3|93114.3|93142.2|93117.2|93143.6|93118.6|93139.3|93114.3|32
1651746430000|2022-05-05 10:27:10|93141.4|93116.4|93140.9|93115.9|93144.6|93119.6|93139.6|93114.6|43
1651746440000|2022-05-05 10:27:20|93141|93116|93147.2|93122.2|93160.7|93123.2|93140.6|93109.3|38
1651746450000|2022-05-05 10:27:30|93146.9|93121.9|93136.4|93111.4|93152.9|93122.9|93134.5|93097.6|50
1651746460000|2022-05-05 10:27:40|93136.3|93111.3|93135.8|93110.8|93148.8|93114.5|93133.1|93095|52
1651746470000|2022-05-05 10:27:50|93136.8|93111.8|93142.6|93117.6|93158.8|93120.4|93136.8|93104.2|56
1651746480000|2022-05-05 10:28:00|93142.5|93117.5|93150.1|93125.1|93160.3|93125.5|93142.2|93110.3|59
1651746490000|2022-05-05 10:28:10|93150.2|93125.2|93138.3|93113.3|93150.6|93125.6|93131.3|93098.3|49
1651746500000|2022-05-05 10:28:20|93138.1|93113.1|93138.8|93113.8|93138.9|93113.9|93136.4|93111.4|45
1651746510000|2022-05-05 10:28:30|93137.9|93112.9|93138.9|93113.9|93142.8|93117.8|93137.2|93112.2|41
1651746520000|2022-05-05 10:28:40|93140.1|93115.1|93134.9|93109.9|93150.5|93118.1|93134.7|93098.8|54
1651746530000|2022-05-05 10:28:50|93135.6|93110.6|93139|93114|93139.7|93114.7|93132.7|93107.7|54
1651746540000|2022-05-05 10:29:00|93140.9|93115.9|93146.3|93121.3|93159.6|93122.5|93140.3|93104.7|62
1651746550000|2022-05-05 10:29:10|93146.4|93121.4|93135.5|93110.5|93146.7|93121.4|93133.1|93096.6|61
1651746560000|2022-05-05 10:29:20|93135.4|93110.4|93131.6|93106.6|93135.7|93110.7|93131.6|93106.6|26
1651746570000|2022-05-05 10:29:30|93131.7|93106.7|93130.6|93105.6|93134|93109|93130.4|93105.4|46
1651746580000|2022-05-05 10:29:40|93130.8|93105.8|93125.2|93100.2|93131|93106|93123.6|93098.6|42
1651746590000|2022-05-05 10:29:50|93126.5|93101.5|93127.6|93102.6|93142.4|93104.7|93126.1|93088.4|53
1651746600000|2022-05-05 10:30:00|93126.8|93101.8|93129.2|93104.2|93132.3|93107.3|93124.8|93099.8|58
1651746610000|2022-05-05 10:30:10|93128.2|93103.2|93129.4|93104.4|93131.8|93106.8|93127.6|93102.6|49
1651746620000|2022-05-05 10:30:20|93129.1|93104.1|93129.2|93104.2|93129.9|93104.9|93127.4|93102.4|49
1651746630000|2022-05-05 10:30:30|93129|93104|93128.4|93103.4|93130.3|93105.3|93127.7|93102.7|38
1651746640000|2022-05-05 10:30:40|93128.6|93103.6|93128.5|93103.5|93129.5|93104.5|93127.6|93102.6|25
1651746650000|2022-05-05 10:30:50|93128.4|93103.4|93125.1|93100.1|93128.7|93103.7|93118.9|93093.9|51
1651746660000|2022-05-05 10:31:00|93125.4|93100.4|93134.8|93109.8|93135.4|93110.4|93124.5|93099.5|44
1651746670000|2022-05-05 10:31:10|93135.7|93110.7|93134.5|93109.5|93137.3|93112.3|93134.5|93109.5|35
1651746680000|2022-05-05 10:31:20|93134.6|93109.6|93139|93114|93148.1|93114.4|93134.5|93098.1|32
1651746690000|2022-05-05 10:31:30|93137.8|93112.8|93140.2|93115.2|93141.4|93116.4|93136.3|93111.3|37
1651746700000|2022-05-05 10:31:40|93141.1|93116.1|93156.5|93131.5|93168.2|93134.3|93140.7|93110.2|48
1651746710000|2022-05-05 10:31:50|93156.4|93131.4|93184.7|93159.7|93198.3|93159.7|93154.8|93121|54
1651746720000|2022-05-05 10:32:00|93185.3|93160.3|93200.9|93150.9|93203|93171|93169|93141.1|59
1651746730000|2022-05-05 10:32:10|93200.5|93150.5|93182.7|93157.7|93200.5|93161.7|93182.7|93149.8|45
1651746740000|2022-05-05 10:32:20|93183.3|93158.3|93171.5|93146.5|93188.1|93158.5|93162.2|93136.8|66
1651746750000|2022-05-05 10:32:30|93171.7|93146.7|93175.8|93150.8|93177.1|93152.1|93170.7|93145.7|62
1651746760000|2022-05-05 10:32:40|93176|93151|93174|93124|93182.9|93153.1|93161.3|93122.2|65
1651746770000|2022-05-05 10:32:50|93174.2|93124.2|93160.9|93135.9|93174.2|93138.1|93160.8|93123.2|36
1651746780000|2022-05-05 10:33:00|93162.2|93137.2|93169.3|93144.3|93176.3|93151.3|93161.1|93136.1|53
1651746790000|2022-05-05 10:33:10|93169.8|93144.8|93172|93147|93173.9|93148.9|93169.6|93144.6|55
1651746800000|2022-05-05 10:33:20|93170.8|93145.8|93176.5|93151.5|93176.5|93151.5|93170.8|93145.8|50
1651746810000|2022-05-05 10:33:30|93176.7|93151.7|93168.6|93143.6|93180.6|93153|93163.5|93125.2|64
1651746820000|2022-05-05 10:33:40|93168|93143|93167.4|93142.4|93176.1|93144.4|93162.4|93126.1|46
1651746830000|2022-05-05 10:33:50|93167|93142|93170.7|93145.7|93171.6|93146.6|93166.7|93141.7|51
1651746840000|2022-05-05 10:34:00|93171.7|93146.7|93172.5|93147.5|93175.4|93150.4|93171.1|93146.1|50
1651746850000|2022-05-05 10:34:10|93172.6|93147.6|93173.6|93148.6|93173.9|93148.9|93169.5|93144.5|42
1651746860000|2022-05-05 10:34:20|93174.1|93149.1|93179.1|93154.1|93182.9|93157.9|93174.1|93149.1|61
1651746870000|2022-05-05 10:34:30|93179|93154|93178.3|93153.3|93183.8|93158.8|93178.3|93153.3|50
1651746880000|2022-05-05 10:34:40|93178.1|93153.1|93177.9|93152.9|93181.6|93156.6|93177.9|93152.9|43
1651746890000|2022-05-05 10:34:50|93179.2|93154.2|93165|93140|93180.5|93155.5|93164.3|93139.3|48
1651746900000|2022-05-05 10:35:00|93165.1|93140.1|93166.5|93141.5|93166.5|93141.5|93163.7|93138.7|37
1651746910000|2022-05-05 10:35:10|93166.4|93141.4|93165.5|93140.5|93167.8|93142.8|93162|93137|39
1651746920000|2022-05-05 10:35:20|93166|93141|93179.6|93154.6|93179.6|93154.6|93164.7|93139.7|45
1651746930000|2022-05-05 10:35:30|93179.3|93154.3|93179.5|93154.5|93180.2|93155.2|93178.6|93153.6|32
1651746940000|2022-05-05 10:35:40|93179.4|93154.4|93181.3|93156.3|93181.8|93156.8|93178.4|93153.4|44
1651746950000|2022-05-05 10:35:50|93181.4|93156.4|93182.6|93157.6|93183.3|93158.3|93180.7|93155.7|40
1651746960000|2022-05-05 10:36:00|93182.5|93157.5|93188.3|93163.3|93190.6|93165.6|93182.1|93157.1|44
1651746970000|2022-05-05 10:36:10|93188.5|93163.5|93196.6|93171.6|93208.2|93172.7|93186|93157.4|56
1651746980000|2022-05-05 10:36:20|93196.9|93171.9|93212.7|93187.7|93212.7|93187.7|93194.9|93169.9|53
1651746990000|2022-05-05 10:36:30|93213|93188|93206.3|93181.3|93215.6|93190.6|93202.2|93177.2|63
1651747000000|2022-05-05 10:36:40|93205.9|93180.9|93215.4|93190.4|93221|93196|93205.9|93180.9|48
1651747010000|2022-05-05 10:36:50|93216.1|93191.1|93217.5|93192.5|93219|93194|93211.5|93186.5|42
1651747020000|2022-05-05 10:37:00|93217.3|93192.3|93225.1|93200.1|93227.9|93202.9|93214.9|93189.9|52
1651747030000|2022-05-05 10:37:10|93225|93200|93233.1|93208.1|93234.1|93209.1|93224.3|93199.3|48
1651747040000|2022-05-05 10:37:20|93233.3|93208.3|93234.7|93209.7|93236.3|93211.3|93231.2|93206.2|36
1651747050000|2022-05-05 10:37:30|93235.1|93210.1|93235.2|93210.2|93247.7|93211.6|93229.9|93197.7|54
1651747060000|2022-05-05 10:37:40|93235.4|93210.4|93243.4|93218.4|93246|93221|93235.2|93210.2|49
1651747070000|2022-05-05 10:37:50|93243.5|93218.5|93264|93239|93265.7|93240.7|93243.2|93218.2|50
1651747080000|2022-05-05 10:38:00|93262.9|93237.9|93232.2|93207.2|93263.8|93238.8|93232.2|93197.6|50
1651747090000|2022-05-05 10:38:10|93232.5|93207.5|93224.7|93199.7|93235.3|93210.3|93223.7|93198.7|59
1651747100000|2022-05-05 10:38:20|93225.4|93200.4|93239.6|93214.6|93252.9|93217.1|93225.4|93200.4|69
1651747110000|2022-05-05 10:38:30|93240.5|93215.5|93260.4|93210.4|93260.4|93225|93229.4|93190.4|57
1651747120000|2022-05-05 10:38:40|93260.6|93210.6|93247.8|93222.8|93262.6|93225.5|93247.1|93207.9|41
1651747130000|2022-05-05 10:38:50|93247.7|93222.7|93280|93230|93280.2|93242.1|93245.1|93213.3|54
1651747140000|2022-05-05 10:39:00|93280.1|93230.1|93257.9|93232.9|93289.4|93252.4|93254.4|93217.3|46
1651747150000|2022-05-05 10:39:10|93257.5|93232.5|93284.6|93234.6|93284.9|93249|93257.5|93225.4|43
1651747160000|2022-05-05 10:39:20|93273.1|93248.1|93273.2|93223.2|93287.7|93248.9|93263.2|93222.5|56
1651747170000|2022-05-05 10:39:30|93273.1|93223.1|93260.2|93235.2|93275.8|93235.3|93259.8|93222.4|38
1651747180000|2022-05-05 10:39:40|93274.2|93224.2|93260.3|93235.3|93279.6|93241.2|93259|93219|44
1651747190000|2022-05-05 10:39:50|93261.1|93236.1|93251|93201|93270.7|93236.1|93235.7|93198.8|55
1651747200000|2022-05-05 10:40:00|93252.4|93202.4|93233.8|93208.8|93256.7|93215.7|93233.4|93196.9|56
1651747210000|2022-05-05 10:40:10|93233.6|93208.6|93244.6|93219.6|93258.8|93219.9|93232.9|93197|60
1651747220000|2022-05-05 10:40:20|93242.4|93217.4|93259.8|93209.8|93260.2|93222.3|93242.3|93207.6|58
1651747230000|2022-05-05 10:40:30|93259.7|93209.7|93261.5|93211.5|93266.2|93229.9|93241.4|93200.9|56
1651747240000|2022-05-05 10:40:40|93259.8|93209.8|93255.6|93230.6|93261.2|93231.3|93245|93208.8|65
1651747250000|2022-05-05 10:40:50|93255.4|93230.4|93268.2|93218.2|93270|93231.8|93250.6|93213.1|57
1651747260000|2022-05-05 10:41:00|93268|93218|93269.4|93219.4|93270.5|93235.2|93256.9|93216.6|42
1651747270000|2022-05-05 10:41:10|93270.2|93220.2|93286.2|93236.2|93288.8|93250.1|93260.9|93219.7|57
1651747280000|2022-05-05 10:41:20|93286.6|93236.6|93272.5|93247.5|93289|93254.2|93267.5|93234|60
1651747290000|2022-05-05 10:41:30|93271|93246|93271.4|93246.4|93285.4|93251.3|93268.7|93233.7|59
1651747300000|2022-05-05 10:41:40|93270.4|93245.4|93279.7|93254.7|93294.8|93256.9|93267.8|93232.2|57
1651747310000|2022-05-05 10:41:50|93279.8|93254.8|93278.8|93253.8|93281.5|93255.8|93264.7|93231.4|41
1651747320000|2022-05-05 10:42:00|93278.4|93253.4|93279.7|93254.7|93279.9|93254.9|93276.2|93251.2|34
1651747330000|2022-05-05 10:42:10|93280.1|93255.1|93279.8|93254.8|93280.8|93255.8|93278|93253|25
1651747340000|2022-05-05 10:42:20|93279.9|93254.9|93283.1|93258.1|93283.3|93258.3|93275.7|93250.7|47
1651747350000|2022-05-05 10:42:30|93282.9|93257.9|93292.7|93267.7|93302.8|93267.8|93282.9|93249.9|51
1651747360000|2022-05-05 10:42:40|93291.9|93266.9|93291.3|93266.3|93297.1|93272.1|93285.6|93260.6|54
1651747370000|2022-05-05 10:42:50|93290.9|93265.9|93298.3|93273.3|93298.3|93273.3|93289.2|93264.2|58
1651747380000|2022-05-05 10:43:00|93297.4|93272.4|93300|93275|93301.8|93276.8|93297.4|93272.4|48
1651747390000|2022-05-05 10:43:10|93300.1|93275.1|93319.8|93294.8|93321.6|93296.6|93300|93275|61
1651747400000|2022-05-05 10:43:20|93320.8|93295.8|93319.4|93294.4|93322.3|93297.3|93317.8|93292.8|50
1651747410000|2022-05-05 10:43:30|93319.5|93294.5|93321|93296|93321.7|93296.7|93317.3|93292.3|44
1651747420000|2022-05-05 10:43:40|93321.4|93296.4|93320.5|93295.5|93322.5|93297.5|93316.7|93291.7|53
1651747430000|2022-05-05 10:43:50|93320.7|93295.7|93308.9|93283.9|93320.9|93295.9|93303.8|93278.8|50
1651747440000|2022-05-05 10:44:00|93308.2|93283.2|93295.1|93270.1|93310.8|93285.8|93289.9|93264.9|63
1651747450000|2022-05-05 10:44:10|93294.1|93269.1|93286.8|93261.8|93295.3|93270.3|93284.5|93259.5|55
1651747460000|2022-05-05 10:44:20|93287.8|93262.8|93299.3|93274.3|93300.8|93275.8|93287.2|93262.2|42
1651747470000|2022-05-05 10:44:30|93300.4|93275.4|93299.9|93274.9|93302.1|93277.1|93297|93272|43
1651747480000|2022-05-05 10:44:40|93298.2|93273.2|93294.5|93269.5|93299.5|93274.5|93294.1|93269.1|46
1651747490000|2022-05-05 10:44:50|93294.6|93269.6|93294.9|93269.9|93297.8|93272.8|93293.2|93268.2|34
1651747500000|2022-05-05 10:45:00|93296.1|93271.1|93297.4|93272.4|93298.1|93273.1|93292.6|93267.6|45
1651747510000|2022-05-05 10:45:10|93296.9|93271.9|93298.1|93273.1|93300|93275|93294|93269|39
1651747520000|2022-05-05 10:45:20|93299.4|93274.4|93300.2|93275.2|93300.7|93275.7|93298|93273|43
1651747530000|2022-05-05 10:45:30|93300|93275|93302.4|93277.4|93302.7|93277.7|93299.5|93274.5|24
1651747540000|2022-05-05 10:45:40|93302.3|93277.3|93301.2|93276.2|93302.7|93277.7|93300.1|93275.1|32
1651747550000|2022-05-05 10:45:50|93300.3|93275.3|93297|93272|93300.7|93275.7|93297|93272|34
1651747560000|2022-05-05 10:46:00|93296.4|93271.4|93296.6|93271.6|93298.2|93273.2|93296.4|93271.4|26
1651747570000|2022-05-05 10:46:10|93296.5|93271.5|93299.8|93274.8|93303.6|93278.6|93295.5|93270.5|48
1651747580000|2022-05-05 10:46:20|93299.5|93274.5|93262.1|93212.1|93301.7|93276.7|93254.6|93209.9|56
1651747590000|2022-05-05 10:46:30|93261.8|93211.8|93263.8|93213.8|93263.8|93225.7|93235.3|93197.8|63
1651747600000|2022-05-05 10:46:40|93264.1|93214.1|93264.2|93214.2|93276.9|93226.9|93263|93213|52
1651747610000|2022-05-05 10:46:50|93264.1|93214.1|93262.7|93212.7|93270|93225.8|93247.5|93200.2|63
1651747620000|2022-05-05 10:47:00|93261.5|93211.5|93260.1|93210.1|93261.6|93211.6|93256.4|93206.4|40
1651747630000|2022-05-05 10:47:10|93260|93210|93256.7|93231.7|93269.5|93232.5|93253.8|93210|35
1651747640000|2022-05-05 10:47:20|93255.3|93230.3|93277.7|93227.7|93278.1|93241.9|93255.3|93227.7|40
1651747650000|2022-05-05 10:47:30|93276.7|93226.7|93273.7|93223.7|93277.3|93239.2|93260.7|93222.7|39
1651747660000|2022-05-05 10:47:40|93273.1|93223.1|93264.2|93214.2|93275.1|93234.7|93252.9|93210.6|41
1651747670000|2022-05-05 10:47:50|93264.3|93214.3|93248.5|93198.5|93265.2|93220.4|93235.9|93197|49
1651747680000|2022-05-05 10:48:00|93247.3|93197.3|93254.4|93204.4|93254.7|93216.5|93240|93197.3|43
1651747690000|2022-05-05 10:48:10|93254.3|93204.3|93241.6|93216.6|93256|93218.9|93241.5|93201.3|40
1651747700000|2022-05-05 10:48:20|93241.3|93216.3|93257.8|93207.8|93259.8|93220.7|93241.3|93203.6|38
1651747710000|2022-05-05 10:48:30|93258.1|93208.1|93245.4|93220.4|93259.5|93221.2|93244.8|93206.8|33
1651747720000|2022-05-05 10:48:40|93245.7|93220.7|93258.7|93208.7|93263.6|93221|93236.6|93197.7|46
1651747730000|2022-05-05 10:48:50|93258.6|93208.6|93241.9|93191.9|93261.7|93211.7|93229.9|93190.2|47
1651747740000|2022-05-05 10:49:00|93241.5|93191.5|93212.6|93187.6|93243.1|93195.9|93211.6|93178.4|47
1651747750000|2022-05-05 10:49:10|93212|93187|93215.6|93165.6|93216.5|93191.3|93202|93165.5|38
1651747760000|2022-05-05 10:49:20|93215.5|93165.5|93225.4|93175.4|93225.4|93177.4|93201.1|93164.5|33
1651747770000|2022-05-05 10:49:30|93226|93176|93223|93173|93229.6|93190.8|93214.2|93171.6|51
1651747780000|2022-05-05 10:49:40|93223.2|93173.2|93231.2|93181.2|93235.5|93196.8|93212.1|93173.2|47
1651747790000|2022-05-05 10:49:50|93231|93181|93216.1|93191.1|93231|93193.7|93214.7|93180.6|24
1651747800000|2022-05-05 10:50:00|93216.2|93191.2|93216.1|93191.1|93229.6|93193|93214.8|93177.4|41
1651747810000|2022-05-05 10:50:10|93216|93191|93211.1|93186.1|93226|93191.3|93210.2|93171.9|45
1651747820000|2022-05-05 10:50:20|93211|93186|93230.1|93180.1|93231.5|93186.6|93208|93173.1|46
1651747830000|2022-05-05 10:50:30|93230.2|93180.2|93233.8|93183.8|93234.4|93196.3|93218.1|93179.1|42
1651747840000|2022-05-05 10:50:40|93234.1|93184.1|93221|93196|93234.4|93197.7|93219.3|93179.1|37
1651747850000|2022-05-05 10:50:50|93220.8|93195.8|93231.4|93181.4|93233.4|93196.5|93216.9|93180.5|42
1651747860000|2022-05-05 10:51:00|93219.2|93194.2|93235.2|93185.2|93241.2|93203.9|93218.8|93182.6|51
1651747870000|2022-05-05 10:51:10|93235.3|93185.3|93237.4|93187.4|93243.2|93199.5|93223.2|93183.2|57
1651747880000|2022-05-05 10:51:20|93235.1|93185.1|93238.6|93188.6|93238.8|93198.3|93217.1|93181.2|46
1651747890000|2022-05-05 10:51:30|93226.1|93201.1|93241.5|93191.5|93243.2|93202.6|93224.1|93190.4|40
1651747900000|2022-05-05 10:51:40|93241.8|93191.8|93244|93194|93246.4|93196.4|93240.6|93190.6|27
1651747910000|2022-05-05 10:51:50|93243.6|93193.6|93242.8|93192.8|93245.6|93195.6|93241.4|93191.4|42
1651747920000|2022-05-05 10:52:00|93242.6|93192.6|93244.4|93194.4|93246.2|93205.7|93227.7|93190.3|48
1651747930000|2022-05-05 10:52:10|93244.5|93194.5|93229.1|93204.1|93244.5|93209.5|93228.5|93189.1|46
1651747940000|2022-05-05 10:52:20|93229.2|93204.2|93236.2|93211.2|93251.2|93212.4|93228.8|93194.6|46
1651747950000|2022-05-05 10:52:30|93249.1|93199.1|93242.1|93192.1|93249.1|93199.1|93241.6|93191.6|28
1651747960000|2022-05-05 10:52:40|93243.2|93193.2|93224.8|93199.8|93243.2|93201.5|93224.8|93185.1|37
1651747970000|2022-05-05 10:52:50|93225|93200|93234.4|93184.4|93235.2|93202.5|93223.3|93184|31
1651747980000|2022-05-05 10:53:00|93235.1|93185.1|93222.1|93172.1|93235.1|93197.7|93209.6|93171.9|44
1651747990000|2022-05-05 10:53:10|93222|93172|93223|93173|93223.7|93185.6|93206.8|93168.9|49
1651748000000|2022-05-05 10:53:20|93222.3|93172.3|93208.7|93183.7|93224.5|93185.6|93204.5|93164.9|51
1651748010000|2022-05-05 10:53:30|93207.9|93182.9|93224.1|93174.1|93227.3|93188.9|93207.8|93174.1|46
1651748020000|2022-05-05 10:53:40|93223.3|93173.3|93206.4|93156.4|93223.3|93185.5|93196.7|93156.3|50
1651748030000|2022-05-05 10:53:50|93206|93156|93193.2|93168.2|93206|93168.5|93192.3|93154.8|34
1651748040000|2022-05-05 10:54:00|93192.9|93167.9|93188.9|93163.9|93202.8|93167.9|93186.8|93150.2|34
1651748050000|2022-05-05 10:54:10|93188.7|93163.7|93190.2|93165.2|93190.2|93165.2|93185.3|93160.3|39
1651748060000|2022-05-05 10:54:20|93190.1|93165.1|93190.1|93165.1|93203.1|93165.5|93188.6|93152|29
1651748070000|2022-05-05 10:54:30|93190|93165|93182.1|93157.1|93190|93165|93181.4|93156.4|48
1651748080000|2022-05-05 10:54:40|93181.8|93156.8|93197.8|93172.8|93198.7|93173.7|93181.8|93156.8|45
1651748090000|2022-05-05 10:54:50|93197.5|93172.5|93196.9|93171.9|93204.8|93179.8|93196.9|93171.9|51
1651748100000|2022-05-05 10:55:00|93197.1|93172.1|93190.2|93165.2|93200.7|93172.2|93187|93150.6|39
1651748110000|2022-05-05 10:55:10|93188.1|93163.1|93187.1|93162.1|93189.9|93164.9|93187.1|93162.1|34
1651748120000|2022-05-05 10:55:20|93180.1|93155.1|93177.1|93152.1|93181.1|93156.1|93176.4|93151.4|34
1651748130000|2022-05-05 10:55:30|93177.3|93152.3|93185.5|93160.5|93187.1|93162.1|93177.3|93152.3|48
1651748140000|2022-05-05 10:55:40|93185.3|93160.3|93180.5|93155.5|93186|93161|93176|93151|59
1651748150000|2022-05-05 10:55:50|93180|93155|93189.5|93164.5|93189.8|93164.8|93177.5|93152.5|56
1651748160000|2022-05-05 10:56:00|93189.7|93164.7|93185.7|93160.7|93190|93165|93184.5|93159.5|38
1651748170000|2022-05-05 10:56:10|93185.9|93160.9|93185|93160|93187.7|93162.7|93184.6|93159.6|36
1651748180000|2022-05-05 10:56:20|93184.3|93159.3|93176.3|93151.3|93184.3|93159.3|93175.3|93150.3|50
1651748190000|2022-05-05 10:56:30|93176.4|93151.4|93162|93137|93176.4|93151.4|93156.7|93131.7|48
1651748200000|2022-05-05 10:56:40|93161.4|93136.4|93149.4|93124.4|93161.4|93136.4|93145.6|93120.6|58
1651748210000|2022-05-05 10:56:50|93148.3|93123.3|93152.5|93127.5|93166.4|93134|93147.8|93116|65
1651748220000|2022-05-05 10:57:00|93152.9|93127.9|93142.2|93117.2|93161.4|93127.9|93138.9|93104|67
1651748230000|2022-05-05 10:57:10|93142.6|93117.6|93141.6|93116.6|93160.8|93133|93139.9|93109.6|62
1651748240000|2022-05-05 10:57:20|93142.4|93117.4|93131.1|93106.1|93147.7|93117.6|93127.6|93092.5|58
1651748250000|2022-05-05 10:57:30|93131.2|93106.2|93120.7|93070.7|93136.8|93106.2|93107.2|93068|62
1651748260000|2022-05-05 10:57:40|93120|93070|93115.5|93065.5|93122.3|93072.3|93111.8|93061.8|55
1651748270000|2022-05-05 10:57:50|93110.7|93060.7|93115.5|93065.5|93129.7|93079.7|93110.7|93060.7|65
1651748280000|2022-05-05 10:58:00|93118.3|93068.3|93111.3|93061.3|93120|93070|93105.1|93055.1|58
1651748290000|2022-05-05 10:58:10|93109.5|93059.5|93120.1|93070.1|93120.6|93070.6|93105.8|93055.8|54
1651748300000|2022-05-05 10:58:20|93118.1|93068.1|93106.1|93056.1|93124|93074|93106.1|93056.1|59
1651748310000|2022-05-05 10:58:30|93107|93057|93103.3|93053.3|93111.1|93061.1|93103.3|93053.3|43
1651748320000|2022-05-05 10:58:40|93102.5|93052.5|93097.5|93047.5|93106|93056|93095.8|93045.8|55
1651748330000|2022-05-05 10:58:50|93096.9|93046.9|93106|93056|93106.1|93056.1|93094.5|93044.5|46
1651748340000|2022-05-05 10:59:00|93105.2|93055.2|93099.5|93049.5|93106.4|93065.2|93090.2|93043.4|65
1651748350000|2022-05-05 10:59:10|93099.7|93049.7|93099.6|93049.6|93105.5|93055.5|93093.8|93043.8|66
1651748360000|2022-05-05 10:59:20|93100|93050|93092.8|93042.8|93104.3|93054.3|93088.4|93038.4|63
1651748370000|2022-05-05 10:59:30|93092.5|93042.5|93086|93036|93097.7|93047.7|93080|93030|65
1651748380000|2022-05-05 10:59:40|93084.2|93034.2|93079.4|93029.4|93084.8|93034.8|93077.5|93027.5|48
1651748390000|2022-05-05 10:59:50|93080.4|93030.4|93079|93029|93081.9|93031.9|93070.7|93020.7|55
1651748400000|2022-05-05 11:00:00|93079.2|93029.2|93041.9|92991.9|93100.8|93050.8|93038.3|92988.3|76
1651748410000|2022-05-05 11:00:10|93055.6|93005.6|93094|93044|93094|93044|93037.1|92993.2|79
1651748420000|2022-05-05 11:00:20|93092.8|93042.8|93078.6|93028.6|93092.8|93042.8|93052.5|93002.5|79
1651748430000|2022-05-05 11:00:30|93077.8|93027.8|93079.5|93029.5|93092.6|93042.6|93053.2|93003.2|77
1651748440000|2022-05-05 11:00:40|93082.9|93032.9|93099.2|93049.2|93105.3|93055.3|93082.9|93032.9|77
1651748450000|2022-05-05 11:00:50|93096.9|93046.9|93091|93041|93103|93053|93080|93030|77
1651748460000|2022-05-05 11:01:00|93091.9|93041.9|93090.3|93040.3|93101.8|93051.8|93079|93029|74
1651748470000|2022-05-05 11:01:10|93090.2|93040.2|93081.1|93031.1|93103.2|93053.2|93081.1|93031.1|74
1651748480000|2022-05-05 11:01:20|93083.1|93033.1|93092.5|93042.5|93102|93052|93077|93027|72
1651748490000|2022-05-05 11:01:30|93091.6|93041.6|93099.9|93049.9|93105.4|93055.4|93091.1|93041.1|65
1651748500000|2022-05-05 11:01:40|93100.6|93050.6|93103.7|93053.7|93104.8|93054.8|93086.3|93036.3|69
1651748510000|2022-05-05 11:01:50|93101.8|93051.8|93101.6|93051.6|93111|93061|93097.9|93047.9|65
1651748520000|2022-05-05 11:02:00|93101.9|93051.9|93125.4|93075.4|93131.3|93081.3|93101.4|93051.9|69
1651748530000|2022-05-05 11:02:10|93132.8|93082.8|93112.1|93062.1|93132.8|93082.8|93111.8|93061.8|58
1651748540000|2022-05-05 11:02:20|93112.8|93062.8|93116.4|93066.4|93123.1|93073.1|93111.8|93061.8|53
1651748550000|2022-05-05 11:02:30|93113.8|93063.8|93114.8|93064.8|93121.2|93071.2|93106.1|93056.1|66
1651748560000|2022-05-05 11:02:40|93121.9|93071.9|93126.9|93076.9|93132.7|93082.7|93118.8|93068.8|60
1651748570000|2022-05-05 11:02:50|93133.5|93083.5|93151.1|93101.1|93151.1|93101.1|93131.8|93081.8|66
1651748580000|2022-05-05 11:03:00|93149.9|93099.9|93147.4|93097.4|93161.9|93111.9|93139.1|93089.1|65
1651748590000|2022-05-05 11:03:10|93150.7|93100.7|93156.1|93106.1|93164.7|93114.7|93140.6|93090.6|64
1651748600000|2022-05-05 11:03:20|93156.3|93106.3|93162.6|93112.6|93187.5|93137.5|93155.2|93105.2|73
1651748610000|2022-05-05 11:03:30|93164.1|93114.1|93160.7|93110.7|93185.4|93135.4|93160.7|93110.7|70
1651748620000|2022-05-05 11:03:40|93166.2|93116.2|93155.3|93105.3|93168.4|93118.4|93151.4|93101.4|66
1651748630000|2022-05-05 11:03:50|93158.3|93108.3|93147.2|93097.2|93161.6|93111.6|93145.7|93095.7|70
1651748640000|2022-05-05 11:04:00|93145.9|93095.9|93148.9|93098.9|93162.9|93112.9|93142.3|93092.3|75
1651748650000|2022-05-05 11:04:10|93153.8|93103.8|93151.6|93101.6|93165.7|93115.7|93145.3|93095.3|76
1651748660000|2022-05-05 11:04:20|93145.5|93095.5|93151.2|93101.2|93158.3|93108.3|93144.2|93094.2|75
1651748670000|2022-05-05 11:04:30|93152.8|93102.8|93168.7|93118.7|93176|93126|93146.5|93096.5|72
1651748680000|2022-05-05 11:04:40|93170.6|93120.6|93176.4|93126.4|93186|93136|93168.2|93118.2|66
1651748690000|2022-05-05 11:04:50|93173.9|93123.9|93186.5|93136.5|93202.4|93152.4|93173.9|93123.9|75
1651748700000|2022-05-05 11:05:00|93187.7|93137.7|93196.6|93146.6|93204.6|93154.6|93172.5|93126.6|78
1651748710000|2022-05-05 11:05:10|93204.2|93154.2|93189.6|93139.6|93204.2|93163.9|93182.4|93132.6|65
1651748720000|2022-05-05 11:05:20|93188.4|93138.4|93180.8|93130.8|93190|93140|93173.8|93123.8|67
1651748730000|2022-05-05 11:05:30|93180|93130|93168.6|93118.6|93184.5|93134.5|93165.9|93115.9|59
1651748740000|2022-05-05 11:05:40|93167.5|93117.5|93152.2|93102.2|93174|93124|93148.5|93098.5|64
1651748750000|2022-05-05 11:05:50|93151.3|93101.3|93150.3|93100.3|93157.2|93107.2|93145.8|93095.8|69
1651748760000|2022-05-05 11:06:00|93150.4|93100.4|93154.3|93104.3|93163.5|93113.5|93150.3|93100.3|64
1651748770000|2022-05-05 11:06:10|93156|93106|93159.3|93109.3|93163.9|93113.9|93150|93100|48
1651748780000|2022-05-05 11:06:20|93158.8|93108.8|93169.9|93119.9|93174.3|93124.3|93158.4|93108.4|54
1651748790000|2022-05-05 11:06:30|93171.9|93121.9|93156.5|93106.5|93183.7|93133.7|93154.6|93104.6|48
1651748800000|2022-05-05 11:06:40|93160.1|93110.1|93141.4|93091.4|93161.3|93111.3|93141.4|93091.4|61
1651748810000|2022-05-05 11:06:50|93137.7|93087.7|93127.8|93077.8|93141.5|93091.5|93118.6|93068.6|69
1651748820000|2022-05-05 11:07:00|93130|93080|93124.7|93074.7|93138.5|93088.5|93118.6|93068.6|61
1651748830000|2022-05-05 11:07:10|93124.2|93074.2|93149.9|93099.9|93149.9|93099.9|93122.3|93072.3|69
1651748840000|2022-05-05 11:07:20|93151.4|93101.4|93145.9|93095.9|93155.1|93105.1|93143.4|93093.4|56
1651748850000|2022-05-05 11:07:30|93148.4|93098.4|93167.8|93117.8|93170.8|93120.8|93148.4|93098.4|69
1651748860000|2022-05-05 11:07:40|93169.6|93119.6|93177.7|93127.7|93193|93143|93169.6|93119.6|76
1651748870000|2022-05-05 11:07:50|93180.6|93130.6|93169|93119|93180.6|93130.6|93164.8|93114.8|55
1651748880000|2022-05-05 11:08:00|93166.7|93116.7|93168|93118|93189|93139|93166.1|93116.1|70
1651748890000|2022-05-05 11:08:10|93170.2|93120.2|93196.5|93146.5|93197.7|93147.7|93166.8|93116.8|64
1651748900000|2022-05-05 11:08:20|93196.7|93146.7|93200.5|93150.5|93202.9|93152.9|93190.3|93140.3|50
1651748910000|2022-05-05 11:08:30|93204.5|93154.5|93200.6|93150.6|93205.8|93155.8|93192.6|93142.6|54
1651748920000|2022-05-05 11:08:40|93203.2|93153.2|93210.5|93160.5|93214.4|93164.4|93200.1|93150.1|48
1651748930000|2022-05-05 11:08:50|93211.5|93161.5|93207.5|93157.5|93211.5|93161.5|93196.6|93146.6|68
1651748940000|2022-05-05 11:09:00|93200.7|93150.7|93196.2|93146.2|93213.8|93163.8|93190.9|93140.9|66
1651748950000|2022-05-05 11:09:10|93194.8|93144.8|93204.7|93154.7|93205.4|93155.4|93190|93140|65
1651748960000|2022-05-05 11:09:20|93202.4|93152.4|93180.1|93130.1|93207.8|93157.8|93177.7|93127.7|68
1651748970000|2022-05-05 11:09:30|93181.3|93131.3|93184|93134|93188.8|93138.8|93175.4|93125.4|66
1651748980000|2022-05-05 11:09:40|93184.3|93134.3|93179.8|93129.8|93193.8|93143.8|93176.5|93126.5|68
1651748990000|2022-05-05 11:09:50|93182.6|93132.6|93173.6|93123.6|93185.3|93135.3|93172.5|93122.5|65
1651749000000|2022-05-05 11:10:00|93174.5|93124.5|93179.3|93129.3|93179.3|93129.3|93169.1|93119.1|54
1651749010000|2022-05-05 11:10:10|93182.5|93132.5|93193.5|93143.5|93195.3|93145.3|93172.9|93122.9|64
1651749020000|2022-05-05 11:10:20|93194.2|93144.2|93193|93143|93210.6|93160.6|93192.6|93142.6|72
1651749030000|2022-05-05 11:10:30|93199.2|93149.2|93182.2|93132.2|93200.1|93150.1|93181.8|93131.8|60
1651749040000|2022-05-05 11:10:40|93182.4|93132.4|93150.3|93100.3|93194.4|93144.4|93150.3|93100.3|65
1651749050000|2022-05-05 11:10:50|93149.8|93099.8|93160.7|93110.7|93164.5|93114.5|93144.8|93094.8|65
1651749060000|2022-05-05 11:11:00|93161.7|93111.7|93162.5|93112.5|93167.1|93117.1|93149.7|93099.7|64
1651749070000|2022-05-05 11:11:10|93162.2|93112.2|93164.3|93114.3|93171.5|93121.5|93157.6|93107.6|67
1651749080000|2022-05-05 11:11:20|93164.2|93114.2|93152.2|93102.2|93170|93120|93152.2|93102.2|61
1651749090000|2022-05-05 11:11:30|93156.1|93106.1|93152.4|93102.4|93161.6|93111.6|93144.2|93094.2|53
1651749100000|2022-05-05 11:11:40|93155.7|93105.7|93149.5|93099.5|93160|93110|93145|93095|52
1651749110000|2022-05-05 11:11:50|93150.1|93100.1|93144.3|93094.3|93155.6|93105.6|93140.5|93090.5|59
1651749120000|2022-05-05 11:12:00|93142.7|93092.7|93137.3|93087.3|93148.1|93098.1|93133.5|93083.5|52
1651749130000|2022-05-05 11:12:10|93142.5|93092.5|93138|93088|93147|93097|93133.4|93083.4|34
1651749140000|2022-05-05 11:12:20|93136.8|93086.8|93135.3|93085.3|93147.6|93097.6|93128.6|93078.6|42
1651749150000|2022-05-05 11:12:30|93133.1|93083.1|93137.1|93087.1|93142.5|93092.5|93132.2|93082.2|45
1651749160000|2022-05-05 11:12:40|93136.6|93086.6|93145.8|93095.8|93149|93099|93136.6|93086.6|42
1651749170000|2022-05-05 11:12:50|93145.5|93095.5|93149|93099|93159|93109|93143.9|93093.9|37
1651749180000|2022-05-05 11:13:00|93155|93105|93154.4|93104.4|93159|93109|93149.2|93099.2|54
1651749190000|2022-05-05 11:13:10|93156.8|93106.8|93164.7|93114.7|93172.9|93122.9|93154.8|93104.8|64
1651749200000|2022-05-05 11:13:20|93164|93114|93190.1|93140.1|93196.9|93146.9|93164|93114|70
1651749210000|2022-05-05 11:13:30|93192.5|93142.5|93178.4|93128.4|93199|93149|93176.6|93126.6|63
1651749220000|2022-05-05 11:13:40|93177.4|93127.4|93182.7|93132.7|93187.2|93137.2|93175.7|93125.7|45
1651749230000|2022-05-05 11:13:50|93182.3|93132.3|93192.9|93142.9|93197.4|93147.4|93182.1|93132.1|61
1651749240000|2022-05-05 11:14:00|93193.1|93143.1|93193.7|93143.7|93196.6|93146.6|93176.6|93126.6|69
1651749250000|2022-05-05 11:14:10|93193.6|93143.6|93189.5|93139.5|93197|93147|93183.9|93133.9|53
1651749260000|2022-05-05 11:14:20|93188.9|93138.9|93172.4|93122.4|93192.4|93142.4|93172.3|93122.3|53
1651749270000|2022-05-05 11:14:30|93177.2|93127.2|93192.6|93142.6|93199.5|93149.5|93174.9|93124.9|68
1651749280000|2022-05-05 11:14:40|93192.1|93142.1|93219.6|93169.6|93219.6|93182.8|93185.2|93142.1|59
1651749290000|2022-05-05 11:14:50|93221.4|93171.4|93228.4|93203.4|93238.5|93203.8|93202.2|93171.4|65
1651749300000|2022-05-05 11:15:00|93233.6|93208.6|93217.3|93192.3|93236|93208.7|93215.2|93178.4|75
1651749310000|2022-05-05 11:15:10|93216.7|93191.7|93209.4|93184.4|93222.7|93196.2|93200.8|93170.2|66
1651749320000|2022-05-05 11:15:20|93210.7|93185.7|93188.9|93163.9|93221.2|93185.7|93188.9|93162.7|67
1651749330000|2022-05-05 11:15:30|93188.6|93163.6|93153.3|93128.3|93190.3|93165.3|93151|93114.8|72
1651749340000|2022-05-05 11:15:40|93154.4|93129.4|93181.9|93156.9|93188.5|93156.9|93147.8|93122.8|64
1651749350000|2022-05-05 11:15:50|93195.1|93145.1|93183.9|93158.9|93201.6|93162.5|93178|93137.7|69
1651749360000|2022-05-05 11:16:00|93182.8|93157.8|93183.4|93158.4|93202|93163.6|93182.2|93142.6|59
1651749370000|2022-05-05 11:16:10|93181|93156|93172.8|93147.8|93196.4|93157.2|93170.8|93140.3|70
1651749380000|2022-05-05 11:16:20|93172.7|93147.7|93171.5|93146.5|93182.9|93151.2|93166.3|93132.9|58
1651749390000|2022-05-05 11:16:30|93171.4|93146.4|93176.6|93126.6|93179.3|93147.7|93162.9|93126.6|55
1651749400000|2022-05-05 11:16:40|93177.1|93127.1|93169.6|93144.6|93177.1|93146.5|93160.9|93127.1|60
1651749410000|2022-05-05 11:16:50|93169.3|93144.3|93155.2|93130.2|93176.2|93144.3|93154.6|93122.5|52
1651749420000|2022-05-05 11:17:00|93155.8|93130.8|93150.9|93100.9|93156|93131|93129.7|93099|61
1651749430000|2022-05-05 11:17:10|93139.7|93114.7|93170.2|93120.2|93174.6|93132.9|93138.4|93103.6|54
1651749440000|2022-05-05 11:17:20|93169.3|93119.3|93162.4|93137.4|93181|93145.4|93152|93118.4|63
1651749450000|2022-05-05 11:17:30|93162.6|93137.6|93172.9|93147.9|93189.2|93151.3|93162.6|93136.4|70
1651749460000|2022-05-05 11:17:40|93172.2|93147.2|93168.1|93143.1|93186.5|93154.2|93168.1|93131.7|58
1651749470000|2022-05-05 11:17:50|93167.9|93142.9|93158|93133|93178|93153|93155.7|93122.7|70
1651749480000|2022-05-05 11:18:00|93158.5|93133.5|93156.7|93131.7|93180.4|93145.9|93156.5|93126|53
1651749490000|2022-05-05 11:18:10|93154.7|93129.7|93164.2|93139.2|93170.4|93145.4|93154.6|93129.6|59
1651749500000|2022-05-05 11:18:20|93164|93139|93172.7|93147.7|93173|93148|93164|93139|52
1651749510000|2022-05-05 11:18:30|93171.5|93146.5|93173.3|93148.3|93176.1|93151.1|93163.6|93138.6|53
1651749520000|2022-05-05 11:18:40|93174.9|93149.9|93171.9|93146.9|93174.9|93149.9|93171.8|93146.8|38
1651749530000|2022-05-05 11:18:50|93172|93147|93176.6|93151.6|93182.4|93157.4|93171.6|93146.6|48
1651749540000|2022-05-05 11:19:00|93177.5|93152.5|93194.2|93169.2|93196.6|93169.2|93175|93146.1|63
1651749550000|2022-05-05 11:19:10|93193.5|93168.5|93193.5|93168.5|93207.6|93170.2|93186.2|93149.7|59
1651749560000|2022-05-05 11:19:20|93186.3|93161.3|93195.9|93170.9|93207|93171.5|93182.5|93155.7|56
1651749570000|2022-05-05 11:19:30|93194.5|93169.5|93185.6|93160.6|93194.5|93169.5|93183.5|93158.5|55
1651749580000|2022-05-05 11:19:40|93185.3|93160.3|93181.9|93156.9|93185.7|93160.7|93180.3|93155.3|47
1651749590000|2022-05-05 11:19:50|93180.5|93155.5|93180.1|93155.1|93195.7|93170.7|93178.6|93153.6|68
1651749600000|2022-05-05 11:20:00|93177.9|93152.9|93161.6|93136.6|93191.7|93153.8|93154.5|93123.5|72
1651749610000|2022-05-05 11:20:10|93162.9|93137.9|93148.4|93123.4|93165.7|93140.7|93148.4|93123.4|47
1651749620000|2022-05-05 11:20:20|93147|93122|93114.8|93089.8|93155.2|93122|93114.8|93077.9|60
1651749630000|2022-05-05 11:20:30|93114.3|93089.3|93108.4|93083.4|93122.2|93090.4|93107.8|93072.2|66
1651749640000|2022-05-05 11:20:40|93108.8|93083.8|93109.8|93084.8|93126|93088.5|93101.9|93070.1|67
1651749650000|2022-05-05 11:20:50|93110.4|93085.4|93098.4|93073.4|93122|93086.1|93098.1|93062.8|74
1651749660000|2022-05-05 11:21:00|93098.2|93073.2|93112.3|93087.3|93126.6|93094.2|93098.2|93067.8|61
1651749670000|2022-05-05 11:21:10|93112.6|93087.6|93133.5|93083.5|93135.5|93097.7|93108.1|93072.5|69
1651749680000|2022-05-05 11:21:20|93133.7|93083.7|93119.6|93094.6|93140.6|93103.3|93118.4|93081.2|58
1651749690000|2022-05-05 11:21:30|93122.6|93097.6|93111.5|93086.5|93127.2|93097.6|93110.4|93077.2|57
1651749700000|2022-05-05 11:21:40|93112|93087|93114.6|93089.6|93126.1|93091.1|93100.9|93062.9|67
1651749710000|2022-05-05 11:21:50|93114.4|93089.4|93114.2|93089.2|93120.5|93094.2|93101.6|93070.5|62
1651749720000|2022-05-05 11:22:00|93113|93088|93109.5|93084.5|93116.9|93091.9|93104.9|93079.9|57
1651749730000|2022-05-05 11:22:10|93109.6|93084.6|93105.9|93080.9|93111.4|93086.4|93104.5|93079.5|61
1651749740000|2022-05-05 11:22:20|93119.5|93069.5|93111.1|93086.1|93119.5|93086.3|93104.7|93069.5|42
1651749750000|2022-05-05 11:22:30|93110.9|93085.9|93145.7|93120.7|93161.2|93124.6|93110.8|93085.8|65
1651749760000|2022-05-05 11:22:40|93145.8|93120.8|93130|93105|93146.5|93121.5|93119.5|93094.5|69
1651749770000|2022-05-05 11:22:50|93129.5|93104.5|93132.2|93107.2|93133.2|93108.2|93127.5|93102.5|55
1651749780000|2022-05-05 11:23:00|93130.2|93105.2|93171.3|93121.3|93171.3|93133|93129.3|93104.3|72
1651749790000|2022-05-05 11:23:10|93159.6|93134.6|93200|93150|93200.4|93162.4|93155.9|93126.5|71
1651749800000|2022-05-05 11:23:20|93199.5|93149.5|93167|93142|93201|93157.7|93159.6|93123.5|71
1651749810000|2022-05-05 11:23:30|93168.7|93143.7|93228.4|93178.4|93228.4|93188.7|93166.5|93141.5|70
1651749820000|2022-05-05 11:23:40|93228.5|93178.5|93235.8|93185.8|93259.2|93219.4|93214.5|93178.5|74
1651749830000|2022-05-05 11:23:50|93236.6|93186.6|93197|93172|93238.2|93199.8|93197|93163|73
1651749840000|2022-05-05 11:24:00|93195.6|93170.6|93192|93167|93216.9|93175.4|93185.2|93149.5|72
1651749850000|2022-05-05 11:24:10|93190|93165|93166|93141|93215.9|93171.2|93164.5|93132.1|70
1651749860000|2022-05-05 11:24:20|93166.1|93141.1|93170.6|93145.6|93177.1|93152.1|93166.1|93141.1|73
1651749870000|2022-05-05 11:24:30|93171.5|93146.5|93212.6|93162.6|93212.6|93175.2|93168.2|93143.2|70
1651749880000|2022-05-05 11:24:40|93211.5|93161.5|93196.9|93171.9|93211.5|93171.9|93185.3|93148.6|72
1651749890000|2022-05-05 11:24:50|93196.5|93171.5|93226.8|93176.8|93232.8|93182.8|93195|93162.3|71
1651749900000|2022-05-05 11:25:00|93228.5|93178.5|93241.9|93191.9|93241.9|93194.8|93215.2|93171.3|70
1651749910000|2022-05-05 11:25:10|93241.2|93191.2|93240.9|93190.9|93246.6|93196.6|93224.9|93174.9|68
1651749920000|2022-05-05 11:25:20|93239.6|93189.6|93251.2|93201.2|93256.5|93217.7|93228.2|93188.5|72
1651749930000|2022-05-05 11:25:30|93251.1|93201.1|93231.7|93181.7|93251.1|93213.6|93211.2|93173.6|65
1651749940000|2022-05-05 11:25:40|93231.3|93181.3|93232.4|93182.4|93242.7|93198.6|93221.6|93180.7|60
1651749950000|2022-05-05 11:25:50|93232.9|93182.9|93198.3|93173.3|93234.5|93193.7|93198.3|93173.3|64
1651749960000|2022-05-05 11:26:00|93194.1|93169.1|93207.2|93182.2|93221.6|93183.5|93185.4|93146|71
1651749970000|2022-05-05 11:26:10|93207.4|93182.4|93211.1|93186.1|93230.8|93193.1|93203.6|93170.7|63
1651749980000|2022-05-05 11:26:20|93212.4|93187.4|93212.6|93187.6|93219|93189.7|93206|93169|50
1651749990000|2022-05-05 11:26:30|93212.8|93187.8|93206.1|93181.1|93221.3|93196.3|93206.1|93181.1|56
1651750000000|2022-05-05 11:26:40|93204.9|93179.9|93258.8|93208.8|93260.9|93221.5|93204.5|93179.5|71
1651750010000|2022-05-05 11:26:50|93258.7|93208.7|93271.6|93221.6|93272.5|93229.8|93249|93208.7|62
1651750020000|2022-05-05 11:27:00|93272.6|93222.6|93285.5|93235.5|93287.9|93244.4|93264|93218.2|65
1651750030000|2022-05-05 11:27:10|93286.6|93236.6|93281.1|93231.1|93296.8|93246.8|93275.8|93225.8|71
1651750040000|2022-05-05 11:27:20|93282.3|93232.3|93287.2|93237.2|93287.9|93249.6|93274.6|93228.9|69
1651750050000|2022-05-05 11:27:30|93288|93238|93303.5|93253.5|93303.5|93253.5|93284.4|93234.4|60
1651750060000|2022-05-05 11:27:40|93304.1|93254.1|93305|93255|93308.5|93258.5|93297|93247|67
1651750070000|2022-05-05 11:27:50|93306.2|93256.2|93294.5|93269.5|93316.2|93274.5|93291.8|93250.6|74
1651750080000|2022-05-05 11:28:00|93293.9|93268.9|93304.8|93279.8|93319.5|93282.9|93292.2|93259.4|65
1651750090000|2022-05-05 11:28:10|93308.1|93283.1|93352.9|93302.9|93355.7|93315.9|93306.3|93267.8|64
1651750100000|2022-05-05 11:28:20|93353.2|93303.2|93373.1|93323.1|93377.2|93334.9|93345.7|93302.1|73
1651750110000|2022-05-05 11:28:30|93374|93324|93376.6|93326.6|93378.4|93332.7|93348.6|93311.8|74
1651750120000|2022-05-05 11:28:40|93375.9|93325.9|93358.8|93308.8|93382|93333.7|93358.5|93308.5|71
1651750130000|2022-05-05 11:28:50|93358.5|93308.5|93364.1|93314.1|93371.1|93324.7|93349.7|93306.9|64
1651750140000|2022-05-05 11:29:00|93363.7|93313.7|93360.1|93310.1|93363.7|93323.4|93328.7|93292.7|64
1651750150000|2022-05-05 11:29:10|93356.4|93306.4|93343.9|93293.9|93356.4|93308|93321.4|93278.9|71
1651750160000|2022-05-05 11:29:20|93332.6|93307.6|93334.7|93309.7|93349.1|93313.5|93325.3|93293.5|65
1651750170000|2022-05-05 11:29:30|93334.8|93309.8|93310.5|93285.5|93347.5|93312.5|93310.5|93276.2|52
1651750180000|2022-05-05 11:29:40|93310.7|93285.7|93325.3|93300.3|93344.1|93309.4|93310.7|93285.7|69
1651750190000|2022-05-05 11:29:50|93325.7|93300.7|93313.8|93288.8|93333.2|93300.7|93311.4|93279.2|66
1651750200000|2022-05-05 11:30:00|93312.1|93287.1|93314.4|93289.4|93323.9|93292.4|93305.6|93269|72
1651750210000|2022-05-05 11:30:10|93315.3|93290.3|93359.1|93334.1|93371.8|93337.6|93314.3|93289.3|70
1651750220000|2022-05-05 11:30:20|93361.6|93336.6|93384.1|93334.1|93394.9|93360.3|93361.6|93328|76
1651750230000|2022-05-05 11:30:30|93381.7|93331.7|93358.5|93308.5|93381.7|93331.7|93336.8|93299|72
1651750240000|2022-05-05 11:30:40|93358.1|93308.1|93341.2|93316.2|93373.3|93336.3|93337|93298.2|69
1651750250000|2022-05-05 11:30:50|93343.5|93318.5|93310.6|93260.6|93344.3|93318.7|93300.5|93259.5|78
1651750260000|2022-05-05 11:31:00|93312.2|93262.2|93303.1|93278.1|93313.1|93288.1|93301.6|93260.9|71
1651750270000|2022-05-05 11:31:10|93303.2|93278.2|93296.4|93271.4|93306.2|93281.2|93294.6|93269.6|63
1651750280000|2022-05-05 11:31:20|93296.9|93271.9|93319.4|93294.4|93319.4|93294.4|93296.9|93266.4|67
1651750290000|2022-05-05 11:31:30|93319|93294|93318.3|93293.3|93328.5|93297|93305.7|93277.2|71
1651750300000|2022-05-05 11:31:40|93330.4|93280.4|93312.1|93287.1|93330.5|93298.7|93307.2|93280.3|58
1651750310000|2022-05-05 11:31:50|93312.6|93287.6|93289.4|93264.4|93312.6|93287.6|93288.5|93263.5|66
1651750320000|2022-05-05 11:32:00|93290.8|93265.8|93310.2|93285.2|93315.2|93285.2|93287.5|93262.5|63
1651750330000|2022-05-05 11:32:10|93310|93285|93298.7|93273.7|93327.1|93288.1|93293.1|93258.4|57
1651750340000|2022-05-05 11:32:20|93299|93274|93279.3|93254.3|93299|93274|93278.3|93242|61
1651750350000|2022-05-05 11:32:30|93279.6|93254.6|93278|93253|93285.6|93260.6|93276|93251|65
1651750360000|2022-05-05 11:32:40|93277.9|93252.9|93273.2|93248.2|93288.2|93253.4|93271.6|93234.8|55
1651750370000|2022-05-05 11:32:50|93271.6|93246.6|93270.4|93245.4|93299|93263.6|93264.8|93227.4|68
1651750380000|2022-05-05 11:33:00|93270.9|93245.9|93254|93229|93281.3|93245.9|93249.2|93217.1|70
1651750390000|2022-05-05 11:33:10|93253.9|93228.9|93245.2|93220.2|93268.1|93229.3|93243.4|93206.6|61
1651750400000|2022-05-05 11:33:20|93245.4|93220.4|93243.7|93218.7|93260.3|93222.6|93236.3|93202.7|65
1651750410000|2022-05-05 11:33:30|93243.5|93218.5|93259.2|93234.2|93259.2|93234.2|93240.6|93215.6|64
1651750420000|2022-05-05 11:33:40|93258.4|93233.4|93251.2|93226.2|93271.9|93233.9|93247.2|93210.5|71
1651750430000|2022-05-05 11:33:50|93250.1|93225.1|93243.4|93218.4|93264.3|93228.6|93240.1|93206.6|72
1651750440000|2022-05-05 11:34:00|93242.9|93217.9|93278.1|93228.1|93280.6|93247.5|93242.5|93208.8|78
1651750450000|2022-05-05 11:34:10|93278.5|93228.5|93281.3|93231.3|93284|93239.7|93259.5|93220.8|60
1651750460000|2022-05-05 11:34:20|93270.1|93245.1|93285.6|93235.6|93292|93254|93270.1|93234|52
1651750470000|2022-05-05 11:34:30|93286|93236|93267.2|93242.2|93286|93242.2|93259.6|93222.3|58
1651750480000|2022-05-05 11:34:40|93266.2|93241.2|93245.8|93220.8|93283.8|93247.1|93236.9|93205.6|61
1651750490000|2022-05-05 11:34:50|93245.5|93220.5|93239.9|93214.9|93257.2|93222.9|93236.4|93206.9|54
1651750500000|2022-05-05 11:35:00|93239.7|93214.7|93268.8|93243.8|93285.5|93250.2|93239.3|93214.3|75
1651750510000|2022-05-05 11:35:10|93268.6|93243.6|93269.2|93244.2|93279.8|93247.4|93260.7|93222.2|64
1651750520000|2022-05-05 11:35:20|93266.6|93241.6|93272.8|93247.8|93291.9|93259.4|93260|93235|65
1651750530000|2022-05-05 11:35:30|93275.1|93250.1|93271.1|93246.1|93288.5|93251.9|93263.6|93227|44
1651750540000|2022-05-05 11:35:40|93271.5|93246.5|93269.3|93244.3|93271.5|93246.5|93260.4|93235.4|67
1651750550000|2022-05-05 11:35:50|93270.8|93245.8|93265.8|93240.8|93275.3|93250.3|93261.1|93236.1|57
1651750560000|2022-05-05 11:36:00|93266|93241|93248.6|93223.6|93270.1|93245.1|93244.2|93219.2|69
1651750570000|2022-05-05 11:36:10|93247.7|93222.7|93261.6|93236.6|93261.6|93236.6|93247.7|93222.7|47
1651750580000|2022-05-05 11:36:20|93261.7|93236.7|93254.2|93229.2|93264.6|93239.6|93252|93227|70
1651750590000|2022-05-05 11:36:30|93255.2|93230.2|93235.1|93210.1|93255.3|93230.3|93229.8|93196.9|66
1651750600000|2022-05-05 11:36:40|93235.6|93210.6|93239.6|93214.6|93251.2|93216.6|93233.4|93200.4|54
1651750610000|2022-05-05 11:36:50|93238.6|93213.6|93221.4|93196.4|93239.1|93214.1|93221.2|93186.9|53
1651750620000|2022-05-05 11:37:00|93223.6|93198.6|93233.1|93208.1|93241.8|93212|93223.6|93188.8|61
1651750630000|2022-05-05 11:37:10|93232.8|93207.8|93216.6|93191.6|93233.9|93208.9|93215.7|93190.7|55
1651750640000|2022-05-05 11:37:20|93218.9|93193.9|93209.7|93184.7|93221.1|93196.1|93209.2|93184.2|58
1651750650000|2022-05-05 11:37:30|93208.8|93183.8|93208.9|93183.9|93210.7|93185.7|93207.2|93182.2|43
1651750660000|2022-05-05 11:37:40|93208.8|93183.8|93207.9|93182.9|93212.2|93187.2|93204.2|93179.2|31
1651750670000|2022-05-05 11:37:50|93207.3|93182.3|93203|93178|93208.5|93183.5|93199.8|93174.8|60
1651750680000|2022-05-05 11:38:00|93202.6|93177.6|93202.2|93177.2|93207.5|93182.5|93199.7|93174.7|58
1651750690000|2022-05-05 11:38:10|93200.2|93175.2|93196.9|93171.9|93211.2|93176.5|93195.6|93161.2|50
1651750700000|2022-05-05 11:38:20|93197.5|93172.5|93201.2|93176.2|93205.6|93180.6|93197.2|93172.2|59
1651750710000|2022-05-05 11:38:30|93201|93176|93198.9|93173.9|93219.4|93183.1|93198.9|93169.4|61
1651750720000|2022-05-05 11:38:40|93199.4|93174.4|93211.9|93186.9|93214.1|93187.1|93195|93164.1|55
1651750730000|2022-05-05 11:38:50|93212.3|93187.3|93201.7|93176.7|93213.9|93188.9|93198.7|93160.5|56
1651750740000|2022-05-05 11:39:00|93202.2|93177.2|93209.7|93184.7|93217.9|93192.9|93200.4|93175.4|52
1651750750000|2022-05-05 11:39:10|93210.5|93185.5|93219.2|93194.2|93242.9|93209.9|93207.7|93180.4|70
1651750760000|2022-05-05 11:39:20|93219|93194|93235.5|93210.5|93245.7|93213.1|93219|93184.9|69
1651750770000|2022-05-05 11:39:30|93238.8|93213.8|93267.5|93217.5|93275.8|93238.5|93237.5|93204.8|66
1651750780000|2022-05-05 11:39:40|93267.4|93217.4|93273.4|93223.4|93284.2|93243.1|93244|93207.2|69
1651750790000|2022-05-05 11:39:50|93260.6|93235.6|93229.4|93204.4|93271.4|93235.6|93227.9|93192|75
1651750800000|2022-05-05 11:40:00|93246.5|93196.5|93263.1|93213.1|93268.4|93231.2|93235.1|93196.5|70
1651750810000|2022-05-05 11:40:10|93262.7|93212.7|93244.2|93219.2|93263.4|93219.7|93225.9|93195.7|69
1651750820000|2022-05-05 11:40:20|93246|93221|93252.6|93227.6|93258.3|93227.6|93235|93207.6|66
1651750830000|2022-05-05 11:40:30|93252.4|93227.4|93285.5|93235.5|93285.6|93248.6|93250.3|93225.3|74
1651750840000|2022-05-05 11:40:40|93273.9|93248.9|93261.5|93236.5|93277.6|93252.6|93260.9|93235.9|66
1651750850000|2022-05-05 11:40:50|93261.8|93236.8|93270.7|93245.7|93279.1|93254.1|93255.6|93230.6|70
1651750860000|2022-05-05 11:41:00|93269.3|93244.3|93263.1|93238.1|93269.3|93244.3|93257.4|93232.4|73
1651750870000|2022-05-05 11:41:10|93263.5|93238.5|93268.4|93243.4|93269.7|93243.4|93256.4|93218.7|54
1651750880000|2022-05-05 11:41:20|93268.3|93243.3|93285.4|93260.4|93287.9|93262.9|93265.8|93240.8|72
1651750890000|2022-05-05 11:41:30|93281.9|93256.9|93275|93250|93288.2|93263.2|93273.6|93248.6|68
1651750900000|2022-05-05 11:41:40|93274.5|93249.5|93282.7|93257.7|93303.1|93278.1|93274.5|93249.5|69
1651750910000|2022-05-05 11:41:50|93283.1|93258.1|93296.6|93271.6|93308.3|93277|93276.9|93251.9|66
1651750920000|2022-05-05 11:42:00|93295.2|93270.2|93290.6|93265.6|93298.4|93272.9|93286|93248.4|70
1651750930000|2022-05-05 11:42:10|93290.9|93265.9|93292.2|93267.2|93294.4|93269.4|93284.7|93259.7|64
1651750940000|2022-05-05 11:42:20|93292.5|93267.5|93283.9|93258.9|93293.7|93268.7|93282.5|93257.5|72
1651750950000|2022-05-05 11:42:30|93283.7|93258.7|93287.4|93262.4|93292.2|93267.2|93277.6|93252.6|70
1651750960000|2022-05-05 11:42:40|93287.2|93262.2|93291.1|93266.1|93294.6|93269.6|93282.9|93257.9|74
1651750970000|2022-05-05 11:42:50|93290.9|93265.9|93287.2|93262.2|93296.9|93265.9|93279.1|93244.6|75
1651750980000|2022-05-05 11:43:00|93291.4|93266.4|93323.8|93273.8|93329.2|93288.3|93290.9|93261.7|75
1651750990000|2022-05-05 11:43:10|93312.1|93287.1|93294.1|93269.1|93312.1|93287.1|93294.1|93256.9|68
1651751000000|2022-05-05 11:43:20|93306.3|93256.3|93301.6|93276.6|93308.2|93283.2|93291.2|93256.3|70
1651751010000|2022-05-05 11:43:30|93301.2|93276.2|93313.9|93288.9|93315.7|93290.7|93300.5|93275.5|64
1651751020000|2022-05-05 11:43:40|93314.1|93289.1|93312|93287|93315.8|93290.8|93310.8|93285.8|51
1651751030000|2022-05-05 11:43:50|93311.8|93286.8|93309.9|93284.9|93313|93288|93306|93281|63
1651751040000|2022-05-05 11:44:00|93310.4|93285.4|93306.4|93281.4|93310.4|93285.4|93300.7|93275.7|58
1651751050000|2022-05-05 11:44:10|93306.3|93281.3|93306.9|93281.9|93310.5|93285.5|93305.7|93280.7|47
1651751060000|2022-05-05 11:44:20|93306.8|93281.8|93305|93280|93309.8|93284.8|93304.1|93279.1|51
1651751070000|2022-05-05 11:44:30|93306.1|93281.1|93307.2|93282.2|93308.2|93283.2|93304.8|93279.8|48
1651751080000|2022-05-05 11:44:40|93307.1|93282.1|93315.5|93290.5|93315.9|93290.9|93306.3|93281.3|47
1651751090000|2022-05-05 11:44:50|93315.2|93290.2|93328.3|93303.3|93328.3|93303.3|93303.6|93278.6|62
1651751100000|2022-05-05 11:45:00|93328.7|93303.7|93334.9|93309.9|93347.4|93311.1|93322.8|93296.9|70
1651751110000|2022-05-05 11:45:10|93333.3|93308.3|93346.9|93321.9|93353|93321.9|93330.6|93303|58
1651751120000|2022-05-05 11:45:20|93348.2|93323.2|93347.1|93322.1|93358.3|93333.3|93338.5|93313.5|66
1651751130000|2022-05-05 11:45:30|93360|93310|93363.8|93338.8|93365.2|93340.2|93345.1|93310|73
1651751140000|2022-05-05 11:45:40|93365.1|93340.1|93347.3|93322.3|93382.8|93344.7|93345.2|93320.2|68
1651751150000|2022-05-05 11:45:50|93351.3|93326.3|93347.4|93322.4|93369|93331.8|93345.9|93319|59
1651751160000|2022-05-05 11:46:00|93348.1|93323.1|93347.6|93322.6|93355.1|93330.1|93346.6|93321.6|67
1651751170000|2022-05-05 11:46:10|93348.4|93323.4|93344.6|93319.6|93352.8|93327.8|93344.6|93319.6|46
1651751180000|2022-05-05 11:46:20|93344.8|93319.8|93346.9|93321.9|93350.2|93325.2|93336.7|93311.7|51
1651751190000|2022-05-05 11:46:30|93347.2|93322.2|93338.9|93313.9|93351.6|93326.6|93335.3|93310.3|67
1651751200000|2022-05-05 11:46:40|93350.9|93300.9|93349.5|93299.5|93350.9|93316.1|93333.8|93295.3|59
1651751210000|2022-05-05 11:46:50|93336.9|93311.9|93326.8|93301.8|93345.2|93320.2|93324.1|93294.7|67
1651751220000|2022-05-05 11:47:00|93325.8|93300.8|93298.8|93273.8|93334.9|93300.8|93298.8|93261.2|77
1651751230000|2022-05-05 11:47:10|93298.6|93273.6|93322.1|93272.1|93322.4|93291.3|93295.2|93264.6|68
1651751240000|2022-05-05 11:47:20|93321.3|93271.3|93310.7|93285.7|93323.1|93288.9|93308.2|93271.3|59
1651751250000|2022-05-05 11:47:30|93310.5|93285.5|93310.7|93285.7|93324.7|93289.4|93304.4|93265.3|60
1651751260000|2022-05-05 11:47:40|93312|93287|93306.8|93281.8|93315.5|93290.5|93304|93279|56
1651751270000|2022-05-05 11:47:50|93306.4|93281.4|93298.5|93273.5|93307.5|93282.5|93297.2|93272.2|43
1651751280000|2022-05-05 11:48:00|93297.9|93272.9|93308.8|93283.8|93311.3|93286.3|93294.9|93269.9|64
1651751290000|2022-05-05 11:48:10|93308.4|93283.4|93325.1|93300.1|93326|93301|93308.4|93283.4|60
1651751300000|2022-05-05 11:48:20|93324.8|93299.8|93359.2|93334.2|93375.2|93339.4|93324.8|93299.8|65
1651751310000|2022-05-05 11:48:30|93359.3|93334.3|93354.5|93329.5|93380.7|93343.2|93350|93325|68
1651751320000|2022-05-05 11:48:40|93355.7|93330.7|93361.9|93336.9|93362.7|93337.7|93351.3|93326.3|54
1651751330000|2022-05-05 11:48:50|93361.8|93336.8|93343.9|93318.9|93364.1|93339.1|93343.8|93318.8|61
1651751340000|2022-05-05 11:49:00|93344.1|93319.1|93340.8|93315.8|93346.2|93321.2|93332.9|93307.9|64
1651751350000|2022-05-05 11:49:10|93341.1|93316.1|93341.1|93316.1|93342.9|93317.9|93337.5|93312.5|50
1651751360000|2022-05-05 11:49:20|93340.4|93315.4|93344.3|93319.3|93347.8|93322.8|93333|93308|65
1651751370000|2022-05-05 11:49:30|93343.9|93318.9|93347.3|93322.3|93352.5|93327.5|93343|93318|53
1651751380000|2022-05-05 11:49:40|93348|93323|93341.9|93316.9|93348|93323|93341.5|93316.5|41
1651751390000|2022-05-05 11:49:50|93342.3|93317.3|93347.5|93322.5|93348.8|93323.8|93341|93316|48
1651751400000|2022-05-05 11:50:00|93346.8|93321.8|93327.2|93302.2|93348.7|93323.7|93322.2|93297.2|67
1651751410000|2022-05-05 11:50:10|93327|93302|93358.9|93333.9|93367|93335.3|93323.6|93298.6|61
1651751420000|2022-05-05 11:50:20|93357.9|93332.9|93372.5|93347.5|93387|93351.5|93355.6|93330.6|55
1651751430000|2022-05-05 11:50:30|93375|93350|93391.7|93341.7|93393.1|93359.5|93371.7|93339.7|61
1651751440000|2022-05-05 11:50:40|93391.4|93341.4|93400.5|93350.5|93408|93366|93379.2|93340.7|65
1651751450000|2022-05-05 11:50:50|93400.3|93350.3|93386.5|93361.5|93400.8|93362.2|93378.2|93343.3|61
1651751460000|2022-05-05 11:51:00|93386|93361|93396.1|93371.1|93416.1|93377.8|93386|93361|70
1651751470000|2022-05-05 11:51:10|93396.8|93371.8|93391.3|93341.3|93400.2|93371.9|93372.5|93333.4|70
1651751480000|2022-05-05 11:51:20|93391.7|93341.7|93372.3|93347.3|93396.4|93358.2|93372.3|93336.7|70
1651751490000|2022-05-05 11:51:30|93374.9|93349.9|93366.1|93341.1|93390|93350.3|93359.2|93333.4|64
1651751500000|2022-05-05 11:51:40|93365.2|93340.2|93362.9|93337.9|93383.1|93350.9|93359.3|93330.2|67
1651751510000|2022-05-05 11:51:50|93364.2|93339.2|93379.3|93354.3|93381.1|93355|93362|93329.9|63
1651751520000|2022-05-05 11:52:00|93378.7|93353.7|93395.1|93345.1|93399.2|93358.5|93368.7|93343.4|62
1651751530000|2022-05-05 11:52:10|93395.8|93345.8|93417.7|93367.7|93417.7|93367.7|93375.4|93342.2|70
1651751540000|2022-05-05 11:52:20|93418.4|93368.4|93436.7|93386.7|93439.9|93389.9|93406|93368.4|70
1651751550000|2022-05-05 11:52:30|93436.1|93386.1|93407.5|93357.5|93436.1|93386.1|93393.3|93355.9|71
1651751560000|2022-05-05 11:52:40|93406.9|93356.9|93403.4|93353.4|93414|93373.3|93393.9|93353.2|62
1651751570000|2022-05-05 11:52:50|93406|93356|93437.7|93387.7|93442.3|93404.2|93391.7|93355.7|67
1651751580000|2022-05-05 11:53:00|93436.5|93386.5|93422.7|93372.7|93438|93398.5|93407.5|93369.2|56
1651751590000|2022-05-05 11:53:10|93423.6|93373.6|93404.2|93379.2|93425.5|93388.2|93403.1|93370.6|63
1651751600000|2022-05-05 11:53:20|93404.6|93379.6|93405.1|93380.1|93425.5|93385.4|93403.6|93367.6|60
1651751610000|2022-05-05 11:53:30|93405.3|93380.3|93416.4|93391.4|93427.8|93393|93405.2|93374.3|44
1651751620000|2022-05-05 11:53:40|93416.3|93391.3|93406.4|93381.4|93426.1|93394.4|93406.4|93375.5|57
1651751630000|2022-05-05 11:53:50|93405.6|93380.6|93418.4|93393.4|93422.9|93393.4|93402.4|93363.1|61
1651751640000|2022-05-05 11:54:00|93418|93393|93417.3|93392.3|93436.5|93397.2|93414.3|93378.9|59
1651751650000|2022-05-05 11:54:10|93417.2|93392.2|93450.4|93400.4|93452.9|93410.4|93416.1|93391.1|63
1651751660000|2022-05-05 11:54:20|93450.8|93400.8|93478.5|93428.5|93484.3|93445.2|93446.4|93400.8|71
1651751670000|2022-05-05 11:54:30|93477.2|93427.2|93490.7|93440.7|93494.1|93454.3|93465.7|93424.7|76
1651751680000|2022-05-05 11:54:40|93491.3|93441.3|93478.6|93453.6|93492.6|93454.1|93473.8|93437.7|58
1651751690000|2022-05-05 11:54:50|93478.4|93453.4|93513.7|93463.7|93524.1|93485.4|93478.4|93445.1|68
1651751700000|2022-05-05 11:55:00|93515.9|93465.9|93477.4|93452.4|93521.6|93481.3|93474.5|93436.9|77
1651751710000|2022-05-05 11:55:10|93476.9|93451.9|93465.6|93440.6|93479.5|93454.1|93460|93429.4|68
1651751720000|2022-05-05 11:55:20|93466.9|93441.9|93483.3|93458.3|93502.3|93463.8|93466.6|93441.6|72
1651751730000|2022-05-05 11:55:30|93482.6|93457.6|93508.6|93458.6|93508.9|93470.9|93482.1|93451.8|67
1651751740000|2022-05-05 11:55:40|93498.7|93473.7|93482.5|93457.5|93512.6|93479.2|93482.5|93449.5|72
1651751750000|2022-05-05 11:55:50|93483.6|93458.6|93479.2|93429.2|93492|93461.5|93465.4|93429.2|73
1651751760000|2022-05-05 11:56:00|93479.1|93429.1|93464.4|93414.4|93479.1|93437.5|93440.7|93404.9|64
1651751770000|2022-05-05 11:56:10|93464.1|93414.1|93494.7|93444.7|93494.7|93451.1|93444.9|93414.1|64
1651751780000|2022-05-05 11:56:20|93493.7|93443.7|93464.3|93439.3|93493.7|93456.3|93462.6|93430|63
1651751790000|2022-05-05 11:56:30|93475.5|93425.5|93458.6|93433.6|93476.7|93443.4|93454.4|93417.2|68
1651751800000|2022-05-05 11:56:40|93457.8|93432.8|93453.1|93428.1|93465.5|93432.8|93446.5|93408.7|54
1651751810000|2022-05-05 11:56:50|93452.1|93427.1|93431.8|93406.8|93463.7|93427.1|93430|93398.6|71
1651751820000|2022-05-05 11:57:00|93431.3|93406.3|93438.8|93413.8|93453.6|93416.3|93425.1|93386.9|72
1651751830000|2022-05-05 11:57:10|93438.7|93413.7|93439.4|93414.4|93446.6|93421.6|93435.5|93410.5|66
1651751840000|2022-05-05 11:57:20|93440.4|93415.4|93484.4|93434.4|93485|93449|93438.1|93409.5|67
1651751850000|2022-05-05 11:57:30|93484.5|93434.5|93474.8|93449.8|93489.9|93454.6|93463.5|93424.6|72
1651751860000|2022-05-05 11:57:40|93474.7|93449.7|93482.4|93432.4|93489.4|93452.5|93472.7|93431.1|58
1651751870000|2022-05-05 11:57:50|93482.8|93432.8|93454.4|93404.4|93482.8|93432.8|93446.1|93402|70
1651751880000|2022-05-05 11:58:00|93454.1|93404.1|93441.3|93416.3|93462.5|93423|93439.8|93402.2|69
1651751890000|2022-05-05 11:58:10|93442.7|93417.7|93445.1|93420.1|93458.2|93421.4|93440|93403.7|68
1651751900000|2022-05-05 11:58:20|93443.1|93418.1|93448.5|93423.5|93448.5|93423.5|93442.4|93417.4|61
1651751910000|2022-05-05 11:58:30|93448.3|93423.3|93438.5|93413.5|93450.2|93423.3|93435.1|93399.3|67
1651751920000|2022-05-05 11:58:40|93438.1|93413.1|93446.2|93421.2|93447|93422|93433.7|93408.7|64
1651751930000|2022-05-05 11:58:50|93446.9|93421.9|93443.4|93418.4|93447.1|93422.1|93439.9|93414.9|64
1651751940000|2022-05-05 11:59:00|93443.1|93418.1|93441.3|93416.3|93446.4|93421.4|93438.9|93413.9|61
1651751950000|2022-05-05 11:59:10|93440.6|93415.6|93440|93415|93445.9|93420.9|93434.5|93409.5|71
1651751960000|2022-05-05 11:59:20|93437.8|93412.8|93434.9|93409.9|93444.7|93413.9|93430.9|93394.7|62
1651751970000|2022-05-05 11:59:30|93434.8|93409.8|93428.9|93403.9|93437.2|93412.2|93418.4|93385.6|55
1651751980000|2022-05-05 11:59:40|93429.4|93404.4|93435|93410|93437.4|93412.4|93423.9|93386.2|64
1651751990000|2022-05-05 11:59:50|93437.7|93412.7|93432.5|93407.5|93444.5|93419.5|93431.7|93406.7|64
1651752000000|2022-05-05 12:00:00|93430.2|93405.2|93424.2|93399.2|93436.7|93408|93394.4|93362.2|75
1651752010000|2022-05-05 12:00:10|93422.9|93397.9|93444.7|93394.7|93445.1|93411.2|93409.3|93371.1|74
1651752020000|2022-05-05 12:00:20|93444.6|93394.6|93431.9|93406.9|93455|93417|93426.1|93392.3|62
1651752030000|2022-05-05 12:00:30|93432.8|93407.8|93426.8|93401.8|93438.1|93407.8|93423.2|93386.6|54
1651752040000|2022-05-05 12:00:40|93425.1|93400.1|93430.6|93405.6|93442.2|93407.2|93417.1|93389.1|70
1651752050000|2022-05-05 12:00:50|93430.4|93405.4|93418.2|93393.2|93440|93406.8|93411.4|93375.4|66
1651752060000|2022-05-05 12:01:00|93418.1|93393.1|93424.2|93399.2|93430.1|93405.1|93415|93390|66
1651752070000|2022-05-05 12:01:10|93424.6|93399.6|93424|93399|93428.3|93402.3|93409.7|93369.2|69
1651752080000|2022-05-05 12:01:20|93423.4|93398.4|93421.6|93396.6|93426.9|93401.9|93421.6|93396.6|56
1651752090000|2022-05-05 12:01:30|93410.9|93385.9|93377.9|93352.9|93431.4|93387.5|93377.6|93339.4|76
1651752100000|2022-05-05 12:01:40|93379|93354|93383.2|93358.2|93395.2|93361.5|93378.5|93344.3|66
1651752110000|2022-05-05 12:01:50|93384.1|93359.1|93381.3|93356.3|93394.7|93359.3|93364.9|93326.8|66
1651752120000|2022-05-05 12:02:00|93381.6|93356.6|93379.8|93354.8|93392.3|93364.6|93378.6|93342.3|66
1651752130000|2022-05-05 12:02:10|93380.2|93355.2|93388.9|93363.9|93408|93370.3|93378.8|93353.8|65
1651752140000|2022-05-05 12:02:20|93389|93364|93393.4|93368.4|93399.2|93374.2|93389|93364|61
1651752150000|2022-05-05 12:02:30|93393.2|93368.2|93376.7|93351.7|93396.9|93371.9|93370.8|93333.3|61
1651752160000|2022-05-05 12:02:40|93376.8|93351.8|93382|93357|93399.7|93360.6|93373.9|93338.5|54
1651752170000|2022-05-05 12:02:50|93382.5|93357.5|93371.8|93346.8|93387.8|93357.5|93371.4|93331.9|62
1651752180000|2022-05-05 12:03:00|93367.7|93342.7|93371.6|93346.6|93384.5|93351.2|93363.8|93326.6|64
1651752190000|2022-05-05 12:03:10|93370.4|93345.4|93375.6|93350.6|93389.2|93352|93367.7|93338.1|60
1651752200000|2022-05-05 12:03:20|93376.5|93351.5|93390.8|93365.8|93396.5|93365.8|93375.6|93339|64
1651752210000|2022-05-05 12:03:30|93388.6|93363.6|93410.3|93360.3|93422.6|93383.5|93388.6|93354.3|65
1651752220000|2022-05-05 12:03:40|93395.8|93370.8|93395.1|93370.1|93411.5|93373|93391.6|93360.2|57
1651752230000|2022-05-05 12:03:50|93395|93370|93394|93344|93405.6|93370|93378.1|93342.1|70
1651752240000|2022-05-05 12:04:00|93393.9|93343.9|93392|93367|93401.8|93367|93374.7|93332.8|72
1651752250000|2022-05-05 12:04:10|93404.6|93354.6|93383.3|93358.3|93404.6|93366.7|93380.5|93343.1|61
1651752260000|2022-05-05 12:04:20|93383.7|93358.7|93381.9|93331.9|93405|93366.9|93375.9|93331.9|74
1651752270000|2022-05-05 12:04:30|93382.8|93332.8|93385.7|93360.7|93399.2|93360.9|93369.6|93331.7|60
1651752280000|2022-05-05 12:04:40|93399.3|93349.3|93381.9|93356.9|93408.4|93366.1|93381.6|93344.4|74
1651752290000|2022-05-05 12:04:50|93382.3|93357.3|93375.5|93325.5|93390.4|93358|93362.3|93324.9|72
1651752300000|2022-05-05 12:05:00|93362.4|93337.4|93368.3|93343.3|93384.3|93347.6|93359.3|93319.9|70
1651752310000|2022-05-05 12:05:10|93368.2|93343.2|93371.7|93346.7|93391.7|93353.9|93366.5|93334.2|52
1651752320000|2022-05-05 12:05:20|93371.8|93346.8|93350.3|93325.3|93376.7|93347|93350.1|93325.1|65
1651752330000|2022-05-05 12:05:30|93351.4|93326.4|93351.1|93326.1|93353.4|93328.4|93346.7|93321.7|58
1651752340000|2022-05-05 12:05:40|93349.4|93324.4|93341.7|93316.7|93358.9|93325.1|93330.9|93302.5|66
1651752350000|2022-05-05 12:05:50|93342.4|93317.4|93329.3|93304.3|93345.7|93320.7|93328.4|93303.4|62
1651752360000|2022-05-05 12:06:00|93327.4|93302.4|93347.5|93297.5|93347.5|93308.4|93325.1|93291.7|61
1651752370000|2022-05-05 12:06:10|93337.1|93312.1|93332.6|93307.6|93342.3|93313.4|93312.6|93287.6|68
1651752380000|2022-05-05 12:06:20|93334.3|93309.3|93322.6|93297.6|93337.5|93310.6|93319.8|93286.6|58
1651752390000|2022-05-05 12:06:30|93323.1|93298.1|93328|93303|93343.5|93307.5|93322.4|93293.5|60
1651752400000|2022-05-05 12:06:40|93328.2|93303.2|93297.6|93247.6|93330.8|93305.8|93287.1|93245.7|65
1651752410000|2022-05-05 12:06:50|93297.2|93247.2|93275.5|93250.5|93297.2|93254.4|93266.8|93230|73
1651752420000|2022-05-05 12:07:00|93276.6|93251.6|93274.7|93249.7|93280.6|93255.6|93269.6|93244.6|63
1651752430000|2022-05-05 12:07:10|93274.8|93249.8|93288.2|93263.2|93299.4|93266.3|93274.5|93246.9|62
1651752440000|2022-05-05 12:07:20|93289|93264|93289.1|93264.1|93291.3|93266.3|93273.3|93248.3|63
1651752450000|2022-05-05 12:07:30|93286.1|93261.1|93281.3|93256.3|93293.5|93266.7|93278.7|93243.4|62
1651752460000|2022-05-05 12:07:40|93282.6|93257.6|93269.1|93244.1|93283.8|93258.8|93269.1|93244.1|66
1651752470000|2022-05-05 12:07:50|93269.2|93244.2|93239.3|93214.3|93270.2|93245.2|93232.9|93205.6|70
1651752480000|2022-05-05 12:08:00|93239.5|93214.5|93220.9|93195.9|93241.2|93216.2|93220.2|93183.8|70
1651752490000|2022-05-05 12:08:10|93221.4|93196.4|93229.7|93204.7|93239.3|93208.7|93210.6|93181.8|70
1651752500000|2022-05-05 12:08:20|93242.7|93192.7|93244.8|93219.8|93267.6|93234.4|93231.7|93192.7|73
1651752510000|2022-05-05 12:08:30|93249.2|93224.2|93234|93184|93250.7|93225.7|93221.7|93182.1|65
1651752520000|2022-05-05 12:08:40|93233.8|93183.8|93250.5|93225.5|93259.4|93225.5|93223.2|93183.8|64
1651752530000|2022-05-05 12:08:50|93250.3|93225.3|93249|93199|93259.9|93225.5|93233.7|93196.6|55
1651752540000|2022-05-05 12:09:00|93235.4|93210.4|93228.8|93203.8|93247.4|93210.4|93228|93194.4|51
1651752550000|2022-05-05 12:09:10|93228.9|93203.9|93233.8|93208.8|93250|93213.2|93224.7|93196.4|57
1651752560000|2022-05-05 12:09:20|93233.4|93208.4|93242.1|93192.1|93242.1|93215|93228|93191.7|53
1651752570000|2022-05-05 12:09:30|93241.7|93191.7|93230.7|93205.7|93249.3|93211.5|93225.8|93190.5|63
1651752580000|2022-05-05 12:09:40|93233.3|93208.3|93226|93201|93249.6|93210.8|93224.1|93199.1|53
1651752590000|2022-05-05 12:09:50|93228.2|93203.2|93213.8|93163.8|93229.5|93204.5|93187.6|93137.6|59
1651752600000|2022-05-05 12:10:00|93214.3|93164.3|93238.9|93188.9|93238.9|93198|93213.4|93163.4|66
1651752610000|2022-05-05 12:10:10|93238.4|93188.4|93226.6|93176.6|93238.6|93188.6|93222.4|93172.4|70
1651752620000|2022-05-05 12:10:20|93226.9|93176.9|93230.1|93180.1|93241.4|93200.1|93221|93176.9|65
1651752630000|2022-05-05 12:10:30|93229.9|93179.9|93242.6|93217.6|93261.7|93221.5|93228.2|93178.2|68
1651752640000|2022-05-05 12:10:40|93243.3|93218.3|93271.6|93221.6|93272|93232.7|93243.3|93208|58
1651752650000|2022-05-05 12:10:50|93267.7|93217.7|93254.3|93204.3|93268|93229.9|93244.4|93203.4|69
1651752660000|2022-05-05 12:11:00|93239.9|93214.9|93245.7|93220.7|93258|93220.7|93235.2|93197.5|68
1651752670000|2022-05-05 12:11:10|93246.4|93221.4|93240.6|93190.6|93252.6|93221.4|93222.9|93188.3|49
1651752680000|2022-05-05 12:11:20|93228.2|93203.2|93226.9|93201.9|93242.7|93203.5|93223.1|93184.6|62
1651752690000|2022-05-05 12:11:30|93227.3|93202.3|93231.8|93206.8|93239.5|93206.8|93223.1|93187.2|55
1651752700000|2022-05-05 12:11:40|93232.7|93207.7|93218.7|93168.7|93240.3|93207.7|93204.3|93167|54
1651752710000|2022-05-05 12:11:50|93218.6|93168.6|93211|93186|93225.4|93186|93208|93167.7|49
1651752720000|2022-05-05 12:12:00|93212.6|93187.6|93233.2|93208.2|93249.2|93210|93209.6|93182.5|70
1651752730000|2022-05-05 12:12:10|93233.1|93208.1|93225.5|93200.5|93234.3|93208.2|93220.5|93182.9|52
1651752740000|2022-05-05 12:12:20|93225.8|93200.8|93235.1|93185.1|93237.1|93205.1|93222.5|93184.6|53
1651752750000|2022-05-05 12:12:30|93236.1|93186.1|93212.9|93187.9|93236.1|93198.6|93211|93185.4|45
1651752760000|2022-05-05 12:12:40|93214.2|93189.2|93223.4|93198.4|93224.2|93199.2|93214|93189|62
1651752770000|2022-05-05 12:12:50|93224.6|93199.6|93216.1|93191.1|93231.3|93206.3|93216.1|93191.1|56
1651752780000|2022-05-05 12:13:00|93217.4|93192.4|93207.6|93182.6|93221.2|93192.4|93207|93169.8|53
1651752790000|2022-05-05 12:13:10|93207.3|93182.3|93205|93180|93218.8|93182.3|93196.5|93168.3|64
1651752800000|2022-05-05 12:13:20|93205.3|93180.3|93202.6|93177.6|93205.9|93180.9|93201.4|93176.4|38
1651752810000|2022-05-05 12:13:30|93202.8|93177.8|93206.3|93181.3|93207.2|93182.2|93202.4|93177.4|35
1651752820000|2022-05-05 12:13:40|93207|93182|93198.6|93173.6|93207|93182|93192|93167|49
1651752830000|2022-05-05 12:13:50|93196.8|93171.8|93207.2|93182.2|93207.5|93182.5|93195.5|93170.5|71
1651752840000|2022-05-05 12:14:00|93207.9|93182.9|93183.7|93158.7|93210.3|93185.3|93183.7|93158.7|71
1651752850000|2022-05-05 12:14:10|93179.7|93129.7|93172.4|93147.4|93185.3|93149.9|93166.3|93122.4|61
1651752860000|2022-05-05 12:14:20|93185.6|93135.6|93182.8|93157.8|93188.5|93157.8|93166|93128.7|72
1651752870000|2022-05-05 12:14:30|93194.1|93144.1|93179.7|93154.7|93196.9|93160.5|93178.9|93141.4|59
1651752880000|2022-05-05 12:14:40|93178.8|93153.8|93180|93155|93180.5|93155.5|93177|93152|41
1651752890000|2022-05-05 12:14:50|93180.4|93155.4|93187.1|93162.1|93187.9|93162.9|93179.8|93154.8|42
1651752900000|2022-05-05 12:15:00|93187|93162|93227.9|93202.9|93240.1|93205.6|93187|93162|68
1651752910000|2022-05-05 12:15:10|93227.8|93202.8|93232.7|93207.7|93246|93212|93220.8|93185.7|69
1651752920000|2022-05-05 12:15:20|93234.1|93209.1|93217.9|93192.9|93235|93210|93217.9|93192.9|60
1651752930000|2022-05-05 12:15:30|93217.3|93192.3|93247.6|93222.6|93258.1|93223.1|93217.3|93192.3|60
1651752940000|2022-05-05 12:15:40|93247.8|93222.8|93267.6|93242.6|93279.8|93243.2|93245.1|93220.1|70
1651752950000|2022-05-05 12:15:50|93267.5|93242.5|93270.8|93245.8|93270.8|93245.8|93262.6|93237.6|63
1651752960000|2022-05-05 12:16:00|93271|93246|93244|93219|93274.6|93249.6|93234|93196|72
1651752970000|2022-05-05 12:16:10|93244.3|93219.3|93237.7|93212.7|93259.9|93224.6|93236.9|93199.2|72
1651752980000|2022-05-05 12:16:20|93238|93213|93251.3|93226.3|93260.8|93226.7|93237.3|93208.8|73
1651752990000|2022-05-05 12:16:30|93251.1|93226.1|93253.6|93228.6|93266.5|93229.8|93243.8|93215.2|70
1651753000000|2022-05-05 12:16:40|93256.1|93231.1|93250.4|93225.4|93256.1|93231.1|93249|93224|60
1651753010000|2022-05-05 12:16:50|93249.5|93224.5|93250.9|93200.9|93257.8|93226.2|93234.8|93196.8|66
1651753020000|2022-05-05 12:17:00|93251|93201|93232.7|93207.7|93251.7|93211.7|93224.5|93189.2|72
1651753030000|2022-05-05 12:17:10|93231.4|93206.4|93222.4|93197.4|93237.6|93206.4|93219.5|93179.7|70
1651753040000|2022-05-05 12:17:20|93222|93197|93220.9|93170.9|93233.4|93198.2|93206.6|93169.9|73
1651753050000|2022-05-05 12:17:30|93220|93170|93249.1|93199.1|93252|93215.2|93219.8|93170|66
1651753060000|2022-05-05 12:17:40|93248.7|93198.7|93246.9|93196.9|93254.4|93216.1|93232.7|93195.3|65
1651753070000|2022-05-05 12:17:50|93247|93197|93244.5|93194.5|93251|93211.6|93232.1|93194.5|48
1651753080000|2022-05-05 12:18:00|93246.1|93196.1|93229.5|93179.5|93246.1|93207.4|93217.3|93179.3|55
1651753090000|2022-05-05 12:18:10|93226.9|93176.9|93222.4|93197.4|93237|93198.2|93213.6|93175.2|60
1651753100000|2022-05-05 12:18:20|93221.3|93196.3|93239.4|93214.4|93252.8|93215.4|93221.3|93187.4|58
1651753110000|2022-05-05 12:18:30|93238.8|93213.8|93225.9|93175.9|93239.6|93214.6|93210.4|93170.1|70
1651753120000|2022-05-05 12:18:40|93214.3|93189.3|93212.9|93187.9|93221.3|93189.9|93204.1|93163.1|66
1651753130000|2022-05-05 12:18:50|93212.5|93187.5|93218.3|93193.3|93235.3|93198.8|93212.5|93179.3|63
1651753140000|2022-05-05 12:19:00|93220.8|93195.8|93228.2|93178.2|93232.9|93197.4|93213|93173.8|63
1651753150000|2022-05-05 12:19:10|93218.7|93193.7|93230.8|93180.8|93240.8|93203.9|93210.9|93173.5|74
1651753160000|2022-05-05 12:19:20|93231.1|93181.1|93214.3|93189.3|93234|93206.6|93211.2|93175.3|70
1651753170000|2022-05-05 12:19:30|93211|93186|93218.1|93168.1|93225.7|93191.4|93201|93160.1|65
1651753180000|2022-05-05 12:19:40|93201.5|93176.5|93216.5|93166.5|93220.9|93179.1|93201.5|93164.3|60
1651753190000|2022-05-05 12:19:50|93216.6|93166.6|93205.1|93155.1|93221.8|93185.6|93194.9|93155.1|66
1651753200000|2022-05-05 12:20:00|93204.9|93154.9|93197.3|93172.3|93209.6|93172.4|93187.8|93150.8|68
1651753210000|2022-05-05 12:20:10|93200.9|93175.9|93196|93146|93215.8|93180.5|93182.6|93144.4|69
1651753220000|2022-05-05 12:20:20|93194.4|93144.4|93157.4|93132.4|93198|93163.1|93157.4|93132.4|73
1651753230000|2022-05-05 12:20:30|93157.3|93132.3|93174.2|93149.2|93177.4|93152.4|93153.8|93121.5|68
1651753240000|2022-05-05 12:20:40|93175.1|93150.1|93162|93137|93180.4|93155.4|93155.8|93116.8|74
1651753250000|2022-05-05 12:20:50|93162.5|93137.5|93182.7|93157.7|93197.3|93159.8|93157.8|93129.4|72
1651753260000|2022-05-05 12:21:00|93182.1|93157.1|93166.4|93141.4|93202.5|93166.1|93155.3|93119.8|72
1651753270000|2022-05-05 12:21:10|93170.8|93145.8|93169.6|93144.6|93185.6|93155.3|93165|93130.9|69
1651753280000|2022-05-05 12:21:20|93170.1|93145.1|93165|93140|93195.6|93159.3|93163|93123.6|72
1651753290000|2022-05-05 12:21:30|93164.9|93139.9|93176.9|93126.9|93187.2|93152|93163|93123|74
1651753300000|2022-05-05 12:21:40|93176.7|93126.7|93171.9|93121.9|93179.9|93146.8|93155.4|93120.4|69
1651753310000|2022-05-05 12:21:50|93156.6|93131.6|93173.5|93148.5|93183.1|93151.5|93156.6|93131.6|56
1651753320000|2022-05-05 12:22:00|93173|93148|93174.5|93149.5|93199.9|93162.5|93173|93138.9|69
1651753330000|2022-05-05 12:22:10|93179.4|93129.4|93186.4|93136.4|93188.4|93150.9|93163.6|93122.3|73
1651753340000|2022-05-05 12:22:20|93186.7|93136.7|93182.9|93157.9|93188.3|93158.4|93164.1|93129.2|71
1651753350000|2022-05-05 12:22:30|93183.2|93158.2|93195.7|93145.7|93206.5|93169.1|93180.3|93143.8|68
1651753360000|2022-05-05 12:22:40|93195.8|93145.8|93203.6|93153.6|93221.7|93181.6|93173.8|93138.2|72
1651753370000|2022-05-05 12:22:50|93203|93153|93213.3|93188.3|93230.3|93193.5|93191.3|93153|75
1651753380000|2022-05-05 12:23:00|93211.9|93186.9|93234.1|93209.1|93251|93213.4|93211.7|93186.7|70
1651753390000|2022-05-05 12:23:10|93232.2|93207.2|93287.4|93237.4|93289|93239|93232|93200.9|74
1651753400000|2022-05-05 12:23:20|93287.9|93237.9|93310.8|93260.8|93311|93261|93285.2|93235.2|74
1651753410000|2022-05-05 12:23:30|93311.3|93261.3|93303.2|93253.2|93312.2|93262.2|93299.9|93249.9|71
1651753420000|2022-05-05 12:23:40|93303.7|93253.7|93290.5|93240.5|93303.9|93257.8|93282.8|93237.2|68
1651753430000|2022-05-05 12:23:50|93290.3|93240.3|93294.9|93244.9|93296.2|93256.8|93272.8|93230|71
1651753440000|2022-05-05 12:24:00|93294.4|93244.4|93289|93239|93298.5|93258.8|93279.4|93236.5|69
1651753450000|2022-05-05 12:24:10|93277.5|93252.5|93276.7|93251.7|93291.5|93256.4|93273.1|93235.8|75
1651753460000|2022-05-05 12:24:20|93277.2|93252.2|93278.3|93253.3|93294.2|93260.5|93273.1|93231.8|59
1651753470000|2022-05-05 12:24:30|93278.2|93253.2|93300.2|93275.2|93313.1|93276.9|93277.8|93251.3|62
1651753480000|2022-05-05 12:24:40|93299.8|93274.8|93328.3|93278.3|93328.9|93292.1|93297.8|93262.5|69
1651753490000|2022-05-05 12:24:50|93328|93278|93332.4|93282.4|93344.1|93305.6|93316.5|93277.5|74
1651753500000|2022-05-05 12:25:00|93317|93292|93348.1|93323.1|93357.2|93323.1|93317|93289.2|72
1651753510000|2022-05-05 12:25:10|93349.3|93324.3|93326.7|93301.7|93363.2|93324.3|93312.6|93277.7|74
1651753520000|2022-05-05 12:25:20|93327.1|93302.1|93338|93313|93353.4|93321.8|93326.1|93293.3|70
1651753530000|2022-05-05 12:25:30|93338.4|93313.4|93360.7|93310.7|93360.7|93323.9|93337.1|93299.4|55
1651753540000|2022-05-05 12:25:40|93360.6|93310.6|93339.7|93314.7|93360.9|93326.4|93336.4|93305.4|65
1651753550000|2022-05-05 12:25:50|93339.4|93314.4|93325.9|93300.9|93347.1|93314.8|93324.2|93285.1|64
1651753560000|2022-05-05 12:26:00|93326|93301|93330.9|93305.9|93343.1|93306.7|93320.9|93285.4|66
1651753570000|2022-05-05 12:26:10|93330.4|93305.4|93326.6|93301.6|93343.3|93307.1|93321.2|93293.3|49
1651753580000|2022-05-05 12:26:20|93327.3|93302.3|93322.7|93297.7|93327.8|93302.8|93316|93291|61
1651753590000|2022-05-05 12:26:30|93323.9|93298.9|93323.3|93298.3|93338|93303.8|93321.5|93279.7|59
1651753600000|2022-05-05 12:26:40|93323.5|93298.5|93350.7|93300.7|93351.4|93317.5|93323.5|93288.5|60
1651753610000|2022-05-05 12:26:50|93350.4|93300.4|93335|93285|93354|93304.3|93322.3|93284.6|60
1651753620000|2022-05-05 12:27:00|93322.5|93297.5|93325|93300|93337.4|93301.9|93322.5|93280.5|66
1651753630000|2022-05-05 12:27:10|93325.1|93300.1|93334.9|93284.9|93343.1|93301.1|93319.4|93282.6|61
1651753640000|2022-05-05 12:27:20|93335.3|93285.3|93331.1|93281.1|93339.2|93303.8|93323.2|93279.6|53
1651753650000|2022-05-05 12:27:30|93329.6|93279.6|93327.8|93277.8|93334.1|93284.1|93327.8|93277.8|61
1651753660000|2022-05-05 12:27:40|93329.2|93279.2|93313.9|93263.9|93331.7|93286|93297.2|93257.5|71
1651753670000|2022-05-05 12:27:50|93301.5|93276.5|93311.3|93286.3|93323.2|93286.3|93300.4|93270.2|42
1651753680000|2022-05-05 12:28:00|93311.4|93286.4|93302.4|93277.4|93315.7|93287.8|93301.1|93265|54
1651753690000|2022-05-05 12:28:10|93303|93278|93304.3|93279.3|93317.8|93281.2|93298.5|93264.2|62
1651753700000|2022-05-05 12:28:20|93305.3|93280.3|93304.3|93279.3|93316.4|93281.4|93300.1|93262.9|56
1651753710000|2022-05-05 12:28:30|93307.1|93282.1|93318.5|93293.5|93332|93301.8|93306.4|93279.4|62
1651753720000|2022-05-05 12:28:40|93318.7|93293.7|93319.3|93269.3|93325.2|93296.8|93310.6|93269.3|50
1651753730000|2022-05-05 12:28:50|93319.5|93269.5|93309.9|93284.9|93322|93286|93309.4|93269.5|39
1651753740000|2022-05-05 12:29:00|93310.4|93285.4|93327.2|93277.2|93328|93293.4|93310.2|93276.6|55
1651753750000|2022-05-05 12:29:10|93316|93291|93329.6|93279.6|93338.6|93298.5|93314.4|93279.6|55
1651753760000|2022-05-05 12:29:20|93325.4|93275.4|93325.4|93275.4|93329.9|93286.9|93311.6|93275.4|46
1651753770000|2022-05-05 12:29:30|93325.7|93275.7|93323.6|93273.6|93327.6|93277.6|93320.4|93270.4|47
1651753780000|2022-05-05 12:29:40|93325.4|93275.4|93313.2|93288.2|93329.2|93288.2|93309.8|93268.7|45
1651753790000|2022-05-05 12:29:50|93314|93289|93317.7|93117.7|93325.3|93289|93219.9|93104.3|61
1651753800000|2022-05-05 12:30:00|93309.4|93109.4|93273|93075.3|93309.4|93133.2|93208.9|93035.2|77
1651753810000|2022-05-05 12:30:10|93270.8|93070.8|93196.9|93146.9|93296.1|93161.4|93182.7|93070.8|75
1651753820000|2022-05-05 12:30:20|93198.8|93148.8|93392|93213.4|93424.2|93241.1|93197.6|93147.6|80
1651753830000|2022-05-05 12:30:30|93395.9|93215.4|93371.2|93171.2|93401.8|93278.2|93303.8|93162.7|78
1651753840000|2022-05-05 12:30:40|93359.6|93181.5|93359.5|93216.9|93380.2|93268.8|93318.8|93160.4|75
1651753850000|2022-05-05 12:30:50|93353.9|93222.7|93316.5|93266.5|93371.3|93269.1|93309|93212|68
1651753860000|2022-05-05 12:31:00|93316.6|93266.6|93326.9|93276.9|93332.7|93282.7|93316.6|93266.6|63
1651753870000|2022-05-05 12:31:10|93326.4|93276.4|93321.1|93271.1|93329.7|93292.1|93313.2|93263.2|63
1651753880000|2022-05-05 12:31:20|93322.1|93272.1|93316.8|93266.8|93331.2|93281.2|93314|93264|65
1651753890000|2022-05-05 12:31:30|93316.6|93266.6|93322|93272|93322.3|93272.3|93312.5|93262.5|65
1651753900000|2022-05-05 12:31:40|93321.6|93271.6|93314.8|93264.8|93322.2|93272.2|93314.8|93264.8|41
1651753910000|2022-05-05 12:31:50|93315.7|93265.7|93316.2|93266.2|93330.2|93280.2|93314.7|93264.7|52
1651753920000|2022-05-05 12:32:00|93318.3|93268.3|93309.6|93259.6|93319.7|93282.4|93301.4|93251.4|53
1651753930000|2022-05-05 12:32:10|93308.2|93258.2|93311.1|93261.1|93312.3|93262.3|93300.5|93250.5|62
1651753940000|2022-05-05 12:32:20|93310|93260|93305.8|93255.8|93311.3|93261.3|93304.3|93254.3|54
1651753950000|2022-05-05 12:32:30|93306.2|93256.2|93294.1|93244.1|93306.2|93256.2|93287.6|93237.6|71
1651753960000|2022-05-05 12:32:40|93293.1|93243.1|93300|93250|93303|93253|93291.3|93241.3|64
1651753970000|2022-05-05 12:32:50|93299.8|93249.8|93307.2|93257.2|93307.2|93257.2|93295.6|93245.6|47
1651753980000|2022-05-05 12:33:00|93310.2|93260.2|93377|93327|93377|93327|93310.2|93260.2|75
1651753990000|2022-05-05 12:33:10|93378.2|93328.2|93371.2|93321.2|93387.4|93337.4|93369.4|93319.4|64
1651754000000|2022-05-05 12:33:20|93372.4|93322.4|93358.2|93308.2|93373.3|93323.3|93354.5|93304.5|62
1651754010000|2022-05-05 12:33:30|93358.4|93308.4|93353.5|93303.5|93365.8|93315.8|93345|93295|55
1651754020000|2022-05-05 12:33:40|93353.7|93303.7|93365.6|93315.6|93370.2|93320.2|93347.7|93297.7|75
1651754030000|2022-05-05 12:33:50|93364.5|93314.5|93401.1|93351.1|93409.9|93359.9|93364.5|93314.5|70
1651754040000|2022-05-05 12:34:00|93403.7|93353.7|93395.4|93345.4|93406.4|93356.4|93391.5|93341.5|64
1651754050000|2022-05-05 12:34:10|93394.6|93344.6|93398.1|93348.1|93399|93349|93391.4|93341.4|67
1651754060000|2022-05-05 12:34:20|93397.6|93347.6|93393.7|93343.7|93415.4|93365.4|93382.1|93342.6|64
1651754070000|2022-05-05 12:34:30|93393.6|93343.6|93378.7|93328.7|93395.7|93345.7|93378.7|93328.7|64
1651754080000|2022-05-05 12:34:40|93379.9|93329.9|93369.8|93344.8|93384.5|93344.8|93369.8|93328.3|56
1651754090000|2022-05-05 12:34:50|93373.6|93348.6|93383.9|93358.9|93398.2|93359.4|93373.6|93336|58
1651754100000|2022-05-05 12:35:00|93397.2|93347.2|93389.2|93339.2|93398.7|93361.7|93369.8|93328.7|61
1651754110000|2022-05-05 12:35:10|93390.4|93340.4|93407|93357|93407|93357|93377|93339|59
1651754120000|2022-05-05 12:35:20|93408.4|93358.4|93434|93384|93435.8|93385.8|93408|93358|66
1651754130000|2022-05-05 12:35:30|93432|93382|93434.6|93384.6|93445.4|93395.4|93419.5|93369.5|67
1651754140000|2022-05-05 12:35:40|93433.6|93383.6|93430.1|93380.1|93433.6|93389.4|93413.4|93369.7|63
1651754150000|2022-05-05 12:35:50|93428.3|93378.3|93438.7|93388.7|93438.9|93401.5|93425.5|93378.3|52
1651754160000|2022-05-05 12:36:00|93438.9|93388.9|93428.5|93403.5|93441.1|93403.6|93417|93380.7|57
1651754170000|2022-05-05 12:36:10|93428.6|93403.6|93425.5|93400.5|93441.8|93404.9|93408.9|93374.8|66
1651754180000|2022-05-05 12:36:20|93425.1|93400.1|93416.7|93391.7|93438.4|93400.1|93413.4|93375.9|66
1651754190000|2022-05-05 12:36:30|93415.8|93390.8|93433.4|93383.4|93437.6|93394.6|93414.1|93377.4|63
1651754200000|2022-05-05 12:36:40|93433.6|93383.6|93443.5|93393.5|93443.8|93407|93427.5|93377.5|67
1651754210000|2022-05-05 12:36:50|93444.6|93394.6|93432.4|93407.4|93449.1|93410.1|93432.1|93389.2|54
1651754220000|2022-05-05 12:37:00|93432.6|93407.6|93449.9|93399.9|93450.4|93413|93432.3|93392.9|53
1651754230000|2022-05-05 12:37:10|93449.3|93399.3|93450.5|93400.5|93454.6|93404.6|93449.1|93399.1|54
1651754240000|2022-05-05 12:37:20|93451.7|93401.7|93455.4|93405.4|93457.8|93418.6|93436.8|93386.8|58
1651754250000|2022-05-05 12:37:30|93455.5|93405.5|93465.1|93415.1|93466.3|93416.3|93454.8|93404.8|70
1651754260000|2022-05-05 12:37:40|93466.3|93416.3|93470.2|93420.2|93470.2|93430.1|93450.5|93412.9|48
1651754270000|2022-05-05 12:37:50|93469.9|93419.9|93457|93407|93473.3|93429.5|93443|93405.9|62
1651754280000|2022-05-05 12:38:00|93455.9|93405.9|93463.8|93413.8|93472.3|93425|93450|93405.7|69
1651754290000|2022-05-05 12:38:10|93463.4|93413.4|93459|93409|93464.1|93422.1|93447|93404.9|48
1651754300000|2022-05-05 12:38:20|93457.9|93407.9|93451.4|93401.4|93457.9|93411.9|93436.9|93389.8|70
1651754310000|2022-05-05 12:38:30|93452.1|93402.1|93460|93410|93464|93414|93449.2|93399.2|45
1651754320000|2022-05-05 12:38:40|93463.4|93413.4|93446.8|93396.8|93465.5|93415.5|93433.3|93395.5|59
1651754330000|2022-05-05 12:38:50|93446.1|93396.1|93438|93388|93447|93397|93436.3|93386.3|48
1651754340000|2022-05-05 12:39:00|93437.9|93387.9|93430.7|93380.7|93448.7|93398.7|93430.7|93380.7|56
1651754350000|2022-05-05 12:39:10|93431.8|93381.8|93426.9|93376.9|93437.6|93395.3|93420.3|93376.9|61
1651754360000|2022-05-05 12:39:20|93427|93377|93433|93383|93436.1|93386.1|93427|93377|48
1651754370000|2022-05-05 12:39:30|93432.5|93382.5|93435|93385|93438.3|93388.3|93432.4|93382.4|49
1651754380000|2022-05-05 12:39:40|93430.7|93380.7|93430.5|93380.5|93435.2|93385.2|93427.4|93377.4|54
1651754390000|2022-05-05 12:39:50|93430.7|93380.7|93442.3|93392.3|93442.3|93392.3|93428.4|93378.4|55
1651754400000|2022-05-05 12:40:00|93442.6|93392.6|93429.5|93379.5|93442.6|93392.6|93412.8|93377.3|56
1651754410000|2022-05-05 12:40:10|93431.1|93381.1|93444.6|93394.6|93455.1|93412.5|93430.9|93380.9|72
1651754420000|2022-05-05 12:40:20|93444.5|93394.5|93450.6|93400.6|93454.5|93404.5|93444.3|93394.3|56
1651754430000|2022-05-05 12:40:30|93450.7|93400.7|93446.5|93396.5|93453.9|93403.9|93443.5|93393.5|53
1651754440000|2022-05-05 12:40:40|93446.4|93396.4|93436.5|93386.5|93447.5|93408.4|93431.5|93385.3|52
1651754450000|2022-05-05 12:40:50|93437.3|93387.3|93452.1|93402.1|93453.8|93412.1|93435.7|93385.7|52
1651754460000|2022-05-05 12:41:00|93452.3|93402.3|93440|93415|93452.3|93417.5|93438.4|93401.9|42
1651754470000|2022-05-05 12:41:10|93440.3|93415.3|93435.6|93410.6|93440.7|93415.7|93430.5|93405.5|58
1651754480000|2022-05-05 12:41:20|93435.5|93410.5|93432.7|93407.7|93436.4|93411.4|93430.5|93405.5|45
1651754490000|2022-05-05 12:41:30|93433.5|93408.5|93428.3|93378.3|93434.4|93409.4|93414.5|93378.2|67
1651754500000|2022-05-05 12:41:40|93429.4|93379.4|93413.6|93388.6|93432.2|93394.9|93406.6|93376.9|57
1651754510000|2022-05-05 12:41:50|93413.9|93388.9|93411.3|93386.3|93433.4|93395.1|93409.5|93375|67
1651754520000|2022-05-05 12:42:00|93410.8|93385.8|93421.6|93396.6|93435.3|93398.6|93410.8|93374.7|62
1651754530000|2022-05-05 12:42:10|93421.5|93396.5|93443.5|93393.5|93443.6|93397.7|93411.4|93372.3|72
1651754540000|2022-05-05 12:42:20|93439.2|93389.2|93425.9|93400.9|93444.7|93406.9|93424|93386.8|72
1651754550000|2022-05-05 12:42:30|93425.6|93400.6|93441.2|93391.2|93448.2|93407.2|93425.6|93388.5|54
1651754560000|2022-05-05 12:42:40|93441.8|93391.8|93434.8|93409.8|93450.4|93412.1|93430.1|93391.2|62
1651754570000|2022-05-05 12:42:50|93433.5|93408.5|93444.2|93394.2|93447.3|93409.3|93428.5|93392.4|56
1651754580000|2022-05-05 12:43:00|93444.3|93394.3|93469.3|93419.3|93481.4|93431.4|93444.2|93394.2|67
1651754590000|2022-05-05 12:43:10|93468.1|93418.1|93466.5|93441.5|93478.4|93441.5|93462|93412|61
1651754600000|2022-05-05 12:43:20|93465.4|93440.4|93492.4|93467.4|93516.5|93474.3|93465.4|93431.8|66
1651754610000|2022-05-05 12:43:30|93492.7|93467.7|93506.8|93456.8|93518.2|93478.9|93492.7|93451.1|69
1651754620000|2022-05-05 12:43:40|93510.9|93460.9|93495|93445|93514.3|93470.8|93485.7|93435.7|59
1651754630000|2022-05-05 12:43:50|93496.4|93446.4|93497|93447|93509.2|93459.2|93495|93445|68
1651754640000|2022-05-05 12:44:00|93501.1|93451.1|93492.4|93442.4|93510.3|93462.3|93481.5|93442.2|67
1651754650000|2022-05-05 12:44:10|93492.3|93442.3|93502.3|93452.3|93506.5|93461.6|93486.6|93440.6|64
1651754660000|2022-05-05 12:44:20|93504.2|93454.2|93516.3|93466.3|93516.8|93466.8|93500|93450|66
1651754670000|2022-05-05 12:44:30|93517.1|93467.1|93509.6|93459.6|93521.4|93477.2|93500.1|93457.5|71
1651754680000|2022-05-05 12:44:40|93509.9|93459.9|93513.7|93488.7|93525.4|93491.3|93504.6|93457.7|69
1651754690000|2022-05-05 12:44:50|93516.1|93491.1|93527.8|93502.8|93527.8|93502.8|93516.1|93491.1|73
1651754700000|2022-05-05 12:45:00|93524.4|93499.4|93484.9|93459.9|93546.1|93510.4|93484.9|93453.6|74
1651754710000|2022-05-05 12:45:10|93484.8|93459.8|93490.7|93465.7|93505.2|93466.4|93484.8|93448|66
1651754720000|2022-05-05 12:45:20|93495.9|93445.9|93498.7|93448.7|93501.1|93462|93480.2|93439.9|66
1651754730000|2022-05-05 12:45:30|93500|93450|93518.7|93468.7|93528.6|93478.6|93486.5|93447|69
1651754740000|2022-05-05 12:45:40|93507.1|93482.1|93522.3|93497.3|93541.8|93497.4|93507|93469.8|71
1651754750000|2022-05-05 12:45:50|93520.1|93495.1|93549.7|93499.7|93557|93510.6|93520.1|93480.1|68
1651754760000|2022-05-05 12:46:00|93549.8|93499.8|93551.9|93501.9|93553.4|93503.4|93543.9|93493.9|58
1651754770000|2022-05-05 12:46:10|93548.5|93498.5|93556.4|93506.4|93563.7|93513.7|93543.3|93493.3|74
1651754780000|2022-05-05 12:46:20|93557|93507|93572.7|93522.7|93578|93528|93556.8|93506.8|60
1651754790000|2022-05-05 12:46:30|93572.5|93522.5|93571.2|93521.2|93586.7|93536.7|93569.7|93519.7|61
1651754800000|2022-05-05 12:46:40|93572|93522|93571.1|93521.1|93581.5|93531.5|93570.3|93520.3|66
1651754810000|2022-05-05 12:46:50|93569.7|93519.7|93569.5|93519.5|93574|93524|93559.4|93509.4|57
1651754820000|2022-05-05 12:47:00|93569.7|93519.7|93571.1|93521.1|93577.7|93533.9|93558.7|93508.8|71
1651754830000|2022-05-05 12:47:10|93570.5|93520.5|93607.8|93557.8|93607.8|93557.8|93569.7|93519.7|70
1651754840000|2022-05-05 12:47:20|93609|93559|93608.1|93558.1|93615.8|93567.6|93592.6|93549|66
1651754850000|2022-05-05 12:47:30|93607.6|93557.6|93624|93574|93626|93576|93606.2|93556.2|60
1651754860000|2022-05-05 12:47:40|93622.1|93572.1|93609.3|93559.3|93624.6|93577.9|93602.9|93559.3|64
1651754870000|2022-05-05 12:47:50|93609.2|93559.2|93601.9|93551.9|93614.2|93576.4|93589.7|93550.6|57
1651754880000|2022-05-05 12:48:00|93602.1|93552.1|93603.8|93553.8|93606.8|93568.2|93589.5|93549.1|65
1651754890000|2022-05-05 12:48:10|93604.1|93554.1|93606.7|93556.7|93612|93568.4|93593.4|93552.2|71
1651754900000|2022-05-05 12:48:20|93609.3|93559.3|93604.2|93554.2|93613.3|93563.3|93600.1|93550.1|57
1651754910000|2022-05-05 12:48:30|93602.4|93552.4|93610.1|93560.1|93614.6|93564.6|93600.8|93550.8|64
1651754920000|2022-05-05 12:48:40|93611.5|93561.5|93605.5|93555.5|93615.9|93565.9|93603.8|93553.8|62
1651754930000|2022-05-05 12:48:50|93605.3|93555.3|93591.5|93541.5|93607.6|93557.6|93588.3|93538.3|66
1651754940000|2022-05-05 12:49:00|93591.7|93541.7|93563.1|93513.1|93591.7|93541.7|93561.5|93511.5|75
1651754950000|2022-05-05 12:49:10|93563.4|93513.4|93557.1|93507.1|93567.8|93517.8|93555.9|93505.9|68
1651754960000|2022-05-05 12:49:20|93556.6|93506.6|93553|93503|93556.7|93506.7|93545.3|93495.3|73
1651754970000|2022-05-05 12:49:30|93553.3|93503.3|93551.1|93501.1|93558.6|93508.6|93545|93495|65
1651754980000|2022-05-05 12:49:40|93551.5|93501.5|93548.8|93498.8|93557.9|93520.9|93545.1|93497|67
1651754990000|2022-05-05 12:49:50|93547.9|93497.9|93548.4|93498.4|93555.8|93505.8|93537.9|93487.9|64
1651755000000|2022-05-05 12:50:00|93548.8|93498.8|93550.5|93500.5|93554.1|93504.1|93544.6|93494.6|65
1651755010000|2022-05-05 12:50:10|93548.3|93498.3|93567|93517|93568.5|93518.5|93545.2|93495.2|66
1651755020000|2022-05-05 12:50:20|93567.7|93517.7|93571.8|93521.8|93577.4|93527.4|93566.8|93516.8|68
1651755030000|2022-05-05 12:50:30|93571.7|93521.7|93571.7|93521.7|93577.5|93527.5|93568.8|93518.8|62
1651755040000|2022-05-05 12:50:40|93574.7|93524.7|93580.8|93530.8|93582.5|93532.5|93570.5|93520.5|50
1651755050000|2022-05-05 12:50:50|93580.4|93530.4|93581|93531|93590.1|93540.1|93579.3|93529.3|68
1651755060000|2022-05-05 12:51:00|93580.8|93530.8|93582.5|93532.5|93585.6|93535.6|93579.2|93529.2|62
1651755070000|2022-05-05 12:51:10|93582.1|93532.1|93588.7|93538.7|93591.5|93541.5|93574|93524|68
1651755080000|2022-05-05 12:51:20|93589.1|93539.1|93592.6|93542.6|93596.6|93546.6|93584.4|93534.4|67
1651755090000|2022-05-05 12:51:30|93592.5|93542.5|93598.2|93548.2|93599|93549|93589.1|93539.1|65
1651755100000|2022-05-05 12:51:40|93599.3|93549.3|93601.6|93551.6|93603.7|93553.7|93595.6|93545.6|71
1651755110000|2022-05-05 12:51:50|93601.7|93551.7|93597.5|93547.5|93602.4|93552.4|93590.9|93540.9|59
1651755120000|2022-05-05 12:52:00|93596.5|93546.5|93567.1|93517.1|93599.4|93549.4|93567.1|93517.1|61
1651755130000|2022-05-05 12:52:10|93564.4|93514.4|93547.5|93497.5|93564.4|93514.4|93542|93492|70
1651755140000|2022-05-05 12:52:20|93544|93494|93513.7|93463.7|93544.2|93494.2|93506.4|93456.4|75
1651755150000|2022-05-05 12:52:30|93513.8|93463.8|93537.1|93487.1|93538.2|93488.2|93513.1|93463.1|63
1651755160000|2022-05-05 12:52:40|93537.5|93487.5|93537.6|93487.6|93540.1|93490.1|93531.8|93481.8|67
1651755170000|2022-05-05 12:52:50|93538.3|93488.3|93515.5|93465.5|93538.7|93488.7|93505.7|93455.7|65
1651755180000|2022-05-05 12:53:00|93514.8|93464.8|93523.6|93473.6|93526.2|93476.2|93513.6|93463.6|51
1651755190000|2022-05-05 12:53:10|93523|93473|93517.7|93467.7|93525.7|93475.7|93513.5|93463.5|58
1651755200000|2022-05-05 12:53:20|93516.6|93466.6|93516.6|93466.6|93522.3|93472.3|93513.4|93463.4|62
1651755210000|2022-05-05 12:53:30|93517|93467|93498.6|93448.6|93517|93467|93480.4|93440.7|70
1651755220000|2022-05-05 12:53:40|93499.3|93449.3|93498.3|93448.3|93505.7|93464.7|93489.7|93446.2|75
1651755230000|2022-05-05 12:53:50|93498.8|93448.8|93499.3|93449.3|93499.3|93449.3|93490.9|93440.9|64
1651755240000|2022-05-05 12:54:00|93499.1|93449.1|93501.2|93451.2|93512.1|93469|93486.9|93447.5|67
1651755250000|2022-05-05 12:54:10|93501.5|93451.5|93508.5|93458.5|93509.9|93459.9|93501.5|93451.5|53
1651755260000|2022-05-05 12:54:20|93507.3|93457.3|93508.9|93458.9|93513.2|93463.2|93503.6|93453.6|63
1651755270000|2022-05-05 12:54:30|93508.7|93458.7|93533.6|93483.6|93544.2|93494.2|93508.5|93458.5|70
1651755280000|2022-05-05 12:54:40|93530.8|93480.8|93524.8|93474.8|93531.9|93481.9|93521.5|93471.5|64
1651755290000|2022-05-05 12:54:50|93525.1|93475.1|93523|93473|93525.6|93475.6|93522|93472|52
1651755300000|2022-05-05 12:55:00|93524.3|93474.3|93524.9|93474.9|93538|93488|93524|93474|66
1651755310000|2022-05-05 12:55:10|93525.3|93475.3|93527.8|93477.8|93535.8|93488.2|93513.2|93474.2|66
1651755320000|2022-05-05 12:55:20|93527.1|93477.1|93539.5|93489.5|93540.3|93502.2|93519.1|93476.1|59
1651755330000|2022-05-05 12:55:30|93537.8|93487.8|93527.3|93477.3|93545.1|93506.7|93524.7|93474.9|69
1651755340000|2022-05-05 12:55:40|93526.3|93476.3|93508.2|93483.2|93528.7|93487.4|93508.2|93472.3|53
1651755350000|2022-05-05 12:55:50|93508.3|93483.3|93486.7|93436.7|93522.6|93483.3|93486.7|93436.7|69
1651755360000|2022-05-05 12:56:00|93489.5|93439.5|93473.2|93423.2|93489.5|93439.5|93471.4|93421.4|72
1651755370000|2022-05-05 12:56:10|93474.2|93424.2|93473.4|93423.4|93479|93437.5|93458.3|93418.7|61
1651755380000|2022-05-05 12:56:20|93473.3|93423.3|93457.7|93407.7|93475.4|93430.8|93446|93406.7|63
1651755390000|2022-05-05 12:56:30|93457.5|93407.5|93461.7|93411.7|93462.9|93412.9|93453.8|93403.8|66
1651755400000|2022-05-05 12:56:40|93461.3|93411.3|93466|93416|93466|93428.1|93443.9|93404.6|66
1651755410000|2022-05-05 12:56:50|93466.1|93416.1|93460.5|93410.5|93466.8|93420.5|93444.9|93404.1|62
1651755420000|2022-05-05 12:57:00|93459.9|93409.9|93458.6|93408.6|93461.6|93422.8|93442.1|93402.8|55
1651755430000|2022-05-05 12:57:10|93458.4|93408.4|93469.7|93419.7|93475.1|93435.8|93452.4|93408.4|66
1651755440000|2022-05-05 12:57:20|93470.9|93420.9|93479.4|93429.4|93479.5|93442.8|93452.4|93412.4|63
1651755450000|2022-05-05 12:57:30|93479.1|93429.1|93470.9|93420.9|93479.1|93441.8|93456.3|93418.1|62
1651755460000|2022-05-05 12:57:40|93471.2|93421.2|93464.8|93414.8|93471.2|93431.9|93448.7|93411.7|65
1651755470000|2022-05-05 12:57:50|93451.7|93426.7|93450.1|93425.1|93470|93439.1|93450.1|93415.3|72
1651755480000|2022-05-05 12:58:00|93449.1|93424.1|93432.4|93407.4|93456.9|93424.1|93430.8|93389.2|69
1651755490000|2022-05-05 12:58:10|93431.2|93406.2|93434.3|93409.3|93448.7|93411.6|93429.2|93389.4|55
1651755500000|2022-05-05 12:58:20|93435.5|93410.5|93420.3|93395.3|93452.1|93413.5|93420.3|93384.2|63
1651755510000|2022-05-05 12:58:30|93420.2|93395.2|93434.7|93384.7|93439.3|93399.7|93415.8|93376.5|68
1651755520000|2022-05-05 12:58:40|93432.4|93382.4|93423.9|93373.9|93435.2|93396.8|93414.4|93371.3|66
1651755530000|2022-05-05 12:58:50|93424.9|93374.9|93410.5|93385.5|93431.2|93393.2|93406.7|93369|70
1651755540000|2022-05-05 12:59:00|93423.7|93373.7|93423.1|93373.1|93426.9|93388.6|93401.4|93362.4|71
1651755550000|2022-05-05 12:59:10|93423.7|93373.7|93422.2|93372.2|93423.7|93388.1|93404.1|93367.9|68
1651755560000|2022-05-05 12:59:20|93422|93372|93426.4|93376.4|93426.4|93387.3|93408.1|93368.7|57
1651755570000|2022-05-05 12:59:30|93426.5|93376.5|93418.4|93393.4|93433.1|93396.5|93415.4|93374.2|59
1651755580000|2022-05-05 12:59:40|93418.2|93393.2|93442.1|93392.1|93443.6|93404.7|93417.4|93380|56
1651755590000|2022-05-05 12:59:50|93440.5|93390.5|93425.7|93400.7|93442.4|93407.6|93422|93384.9|49
1651755600000|2022-05-05 13:00:00|93425.3|93400.3|93456.2|93406.2|93456.2|93406.2|93425.3|93385.3|67
1651755610000|2022-05-05 13:00:10|93457.6|93407.6|93476.3|93426.3|93476.7|93426.7|93455.4|93405.4|66
1651755620000|2022-05-05 13:00:20|93477.1|93427.1|93472.8|93422.8|93479.3|93429.3|93464.5|93414.5|72
1651755630000|2022-05-05 13:00:30|93473.2|93423.2|93458.9|93408.9|93473.3|93423.3|93446.1|93396.1|73
1651755640000|2022-05-05 13:00:40|93459.2|93409.2|93466.2|93416.2|93471.7|93421.7|93455.7|93405.7|69
1651755650000|2022-05-05 13:00:50|93466.9|93416.9|93453.2|93403.2|93467.2|93417.2|93453.2|93403.2|60
1651755660000|2022-05-05 13:01:00|93454.6|93404.6|93437.3|93387.3|93454.6|93406.2|93428.8|93387.3|57
1651755670000|2022-05-05 13:01:10|93438.1|93388.1|93435.5|93385.5|93443.1|93395|93419.9|93380.3|73
1651755680000|2022-05-05 13:01:20|93435.8|93385.8|93432|93382|93441.8|93405.6|93412.6|93380.4|61
1651755690000|2022-05-05 13:01:30|93432.5|93382.5|93432.9|93382.9|93440.8|93390.8|93428.3|93378.3|56
1651755700000|2022-05-05 13:01:40|93433.9|93383.9|93436|93386|93451.5|93401.5|93432.6|93382.6|56
1651755710000|2022-05-05 13:01:50|93437.9|93387.9|93454.2|93404.2|93462|93412|93437.9|93387.9|70
1651755720000|2022-05-05 13:02:00|93452.7|93402.7|93459|93409|93464.3|93414.3|93450|93400|65
1651755730000|2022-05-05 13:02:10|93460.8|93410.8|93478.1|93428.1|93478.9|93428.9|93452.4|93402.4|69
1651755740000|2022-05-05 13:02:20|93481|93431|93466.3|93416.3|93483.7|93433.7|93464.7|93414.7|70
1651755750000|2022-05-05 13:02:30|93468.1|93418.1|93470.2|93420.2|93474.4|93434.9|93447.4|93404.2|66
1651755760000|2022-05-05 13:02:40|93470.7|93420.7|93480.8|93430.8|93481.4|93444.5|93462.9|93417.4|62
1651755770000|2022-05-05 13:02:50|93481|93431|93493.6|93443.6|93495.9|93458.2|93468.1|93431|66
1651755780000|2022-05-05 13:03:00|93481.3|93456.3|93494.3|93444.3|93495.7|93458.7|93477.3|93428.4|60
1651755790000|2022-05-05 13:03:10|93494.2|93444.2|93493.4|93468.4|93512.6|93471.4|93483.4|93444.2|67
1651755800000|2022-05-05 13:03:20|93492.1|93467.1|93499.5|93474.5|93507.6|93476.6|93490.3|93452|63
1651755810000|2022-05-05 13:03:30|93499|93474|93505.7|93480.7|93515.6|93481.9|93498.3|93462.8|55
1651755820000|2022-05-05 13:03:40|93503.7|93478.7|93524.3|93474.3|93524.3|93487.1|93502.7|93474.3|53
1651755830000|2022-05-05 13:03:50|93524.2|93474.2|93516.5|93491.5|93525.6|93492.4|93512.4|93474.1|49
1651755840000|2022-05-05 13:04:00|93516.3|93491.3|93518.1|93493.1|93532.4|93498.4|93516.3|93479.9|57
1651755850000|2022-05-05 13:04:10|93517.1|93492.1|93519.1|93494.1|93530.1|93495.9|93507.4|93476.1|61
1651755860000|2022-05-05 13:04:20|93520.2|93495.2|93533|93508|93550|93513|93515.5|93490.5|75
1651755870000|2022-05-05 13:04:30|93531.5|93506.5|93541.6|93516.6|93560.5|93523.8|93531.5|93498.9|58
1651755880000|2022-05-05 13:04:40|93542.2|93517.2|93545.7|93520.7|93563.2|93527.4|93542.2|93505.5|66
1651755890000|2022-05-05 13:04:50|93546.5|93521.5|93546.7|93521.7|93561.1|93522.2|93541.7|93502.1|54
1651755900000|2022-05-05 13:05:00|93546.5|93521.5|93541.1|93516.1|93555.7|93525.1|93540.8|93504.6|52
1651755910000|2022-05-05 13:05:10|93540.5|93515.5|93553.2|93503.2|93559.6|93522.3|93539.9|93500.9|66
1651755920000|2022-05-05 13:05:20|93553.8|93503.8|93544.6|93519.6|93554.5|93519.8|93537|93494.8|55
1651755930000|2022-05-05 13:05:30|93542.7|93517.7|93542.8|93517.8|93559.4|93524.8|93542.7|93506.3|51
1651755940000|2022-05-05 13:05:40|93543|93518|93555.3|93505.3|93555.5|93519.1|93539.1|93503.5|49
1651755950000|2022-05-05 13:05:50|93555.5|93505.5|93542.4|93492.4|93555.5|93525.7|93533.8|93492.4|56
1651755960000|2022-05-05 13:06:00|93543.7|93493.7|93510.7|93460.7|93543.7|93493.7|93502.6|93460.7|62
1651755970000|2022-05-05 13:06:10|93511.9|93461.9|93525.4|93475.4|93525.4|93478.3|93500.7|93460.8|35
1651755980000|2022-05-05 13:06:20|93512|93487|93515|93490|93531.1|93492.9|93507.4|93468.7|72
1651755990000|2022-05-05 13:06:30|93514.9|93489.9|93505|93480|93529.3|93489.9|93501.7|93462.4|70
1651756000000|2022-05-05 13:06:40|93505.6|93480.6|93526|93476|93535.5|93493.7|93505.2|93475.2|70
1651756010000|2022-05-05 13:06:50|93525.1|93475.1|93499.3|93474.3|93525.1|93486.3|93499.3|93467.8|64
1651756020000|2022-05-05 13:07:00|93500.7|93475.7|93512.7|93462.7|93520.7|93478.3|93500.7|93461|61
1651756030000|2022-05-05 13:07:10|93513.2|93463.2|93505.9|93455.9|93514.8|93476.7|93491.5|93454|50
1651756040000|2022-05-05 13:07:20|93505.5|93455.5|93479.6|93454.6|93511.4|93474.7|93479.1|93441.8|59
1651756050000|2022-05-05 13:07:30|93479.7|93454.7|93484.5|93459.5|93502.4|93467|93477.8|93448.1|65
1651756060000|2022-05-05 13:07:40|93497.2|93447.2|93492|93442|93497.8|93453.1|93477.1|93436.4|41
1651756070000|2022-05-05 13:07:50|93492.3|93442.3|93501.5|93451.5|93506.1|93465|93483.4|93440.6|53
1651756080000|2022-05-05 13:08:00|93501.3|93451.3|93515.1|93465.1|93517.9|93478.9|93497.3|93450.6|52
1651756090000|2022-05-05 13:08:10|93514.7|93464.7|93527.1|93477.1|93538.7|93499.6|93499.7|93462.4|75
1651756100000|2022-05-05 13:08:20|93531|93481|93523.7|93473.7|93531|93489|93504.7|93468.1|57
1651756110000|2022-05-05 13:08:30|93520|93470|93497.6|93472.6|93520.1|93482.6|93493|93456.9|69
1651756120000|2022-05-05 13:08:40|93497.8|93472.8|93511.8|93461.8|93513.4|93473.5|93488.7|93447.8|66
1651756130000|2022-05-05 13:08:50|93511.5|93461.5|93491.2|93466.2|93511.5|93470|93488.1|93450.1|69
1651756140000|2022-05-05 13:09:00|93491.4|93466.4|93510.2|93460.2|93510.2|93472.7|93490.5|93453|59
1651756150000|2022-05-05 13:09:10|93510.1|93460.1|93509.4|93484.4|93525|93490.1|93495.8|93458.4|69
1651756160000|2022-05-05 13:09:20|93510.6|93485.6|93517.1|93467.1|93519.5|93485.6|93503.6|93466.2|51
1651756170000|2022-05-05 13:09:30|93516.4|93466.4|93502.5|93477.5|93517.2|93479.7|93495.6|93460.9|61
1651756180000|2022-05-05 13:09:40|93502|93477|93501.3|93476.3|93505.4|93480.4|93497.8|93472.8|54
1651756190000|2022-05-05 13:09:50|93500.7|93475.7|93520.6|93470.6|93520.8|93484.8|93500.7|93463.6|57
1651756200000|2022-05-05 13:10:00|93507|93482|93507.7|93482.7|93511|93486|93506.3|93481.3|49
1651756210000|2022-05-05 13:10:10|93507.8|93482.8|93509.4|93484.4|93523.3|93486.3|93505.5|93469.2|60
1651756220000|2022-05-05 13:10:20|93509.5|93484.5|93538.2|93488.2|93541.1|93504|93508.9|93478.7|58
1651756230000|2022-05-05 13:10:30|93526.1|93501.1|93519|93494|93536.4|93502.8|93518|93481.6|71
1651756240000|2022-05-05 13:10:40|93519.2|93494.2|93514.1|93489.1|93531.7|93494.4|93510.1|93474.2|62
1651756250000|2022-05-05 13:10:50|93514.5|93489.5|93510.9|93485.9|93523.4|93489.5|93507.9|93473.4|64
1651756260000|2022-05-05 13:11:00|93511.1|93486.1|93516.1|93491.1|93519.7|93494.7|93508.7|93483.7|58
1651756270000|2022-05-05 13:11:10|93515.2|93490.2|93514.5|93489.5|93520.7|93495.7|93513.2|93488.2|63
1651756280000|2022-05-05 13:11:20|93514.7|93489.7|93513|93488|93524.8|93491.9|93509.2|93471.5|61
1651756290000|2022-05-05 13:11:30|93509.2|93484.2|93505.7|93480.7|93523.3|93488.7|93501.7|93472|60
1651756300000|2022-05-05 13:11:40|93502.7|93477.7|93498.3|93473.3|93515.1|93482.1|93497.8|93464.1|66
1651756310000|2022-05-05 13:11:50|93498.2|93473.2|93508.7|93458.7|93513.1|93475.9|93488.2|93453.6|69
1651756320000|2022-05-05 13:12:00|93504.4|93454.4|93484.6|93459.6|93505.2|93465.2|93480.5|93441.4|73
1651756330000|2022-05-05 13:12:10|93485.2|93460.2|93476|93451|93498.6|93460.9|93473.9|93436.3|69
1651756340000|2022-05-05 13:12:20|93476.3|93451.3|93479.2|93454.2|93498.6|93455.4|93468.9|93435.1|71
1651756350000|2022-05-05 13:12:30|93479.4|93454.4|93482.6|93457.6|93483.8|93458.8|93476.9|93451.9|59
1651756360000|2022-05-05 13:12:40|93482|93457|93489.9|93464.9|93507.6|93471.9|93480.5|93452.8|59
1651756370000|2022-05-05 13:12:50|93489.1|93464.1|93492|93467|93494.1|93469.1|93487.4|93462.4|52
1651756380000|2022-05-05 13:13:00|93491.6|93466.6|93491|93466|93495.8|93470.8|93487.9|93462.9|43
1651756390000|2022-05-05 13:13:10|93501.9|93451.9|93492.6|93467.6|93502.9|93469|93491.1|93451.9|41
1651756400000|2022-05-05 13:13:20|93493|93468|93475|93450|93497.3|93468.3|93472.3|93438.8|57
1651756410000|2022-05-05 13:13:30|93473.5|93448.5|93459.2|93434.2|93476.3|93451.3|93456.6|93421.3|71
1651756420000|2022-05-05 13:13:40|93459.5|93434.5|93461.2|93411.2|93478.5|93436.4|93456.2|93409.3|64
1651756430000|2022-05-05 13:13:50|93460.4|93410.4|93454.9|93404.9|93461.9|93420.3|93438.1|93396.7|73
1651756440000|2022-05-05 13:14:00|93454.8|93404.8|93427|93402|93454.8|93409.6|93423.2|93386.8|72
1651756450000|2022-05-05 13:14:10|93426.9|93401.9|93428.7|93403.7|93449.3|93409.2|93423.8|93390.5|64
1651756460000|2022-05-05 13:14:20|93429.7|93404.7|93448|93398|93450.4|93414.7|93427.6|93391.3|66
1651756470000|2022-05-05 13:14:30|93451.6|93401.6|93425.6|93400.6|93456.3|93419.7|93422.6|93384.1|71
1651756480000|2022-05-05 13:14:40|93437|93387|93427.4|93402.4|93447.8|93407.2|93418.4|93381.7|60
1651756490000|2022-05-05 13:14:50|93426.1|93401.1|93453.1|93403.1|93454.4|93415|93425.8|93388.5|48
1651756500000|2022-05-05 13:15:00|93452.4|93402.4|93455.5|93405.5|93456.3|93418.4|93436.7|93399.9|61
1651756510000|2022-05-05 13:15:10|93444.5|93419.5|93438.5|93413.5|93456.2|93419.5|93426.6|93397.2|66
1651756520000|2022-05-05 13:15:20|93437.9|93412.9|93454|93404|93458.1|93425|93437.9|93402.1|74
1651756530000|2022-05-05 13:15:30|93454.1|93404.1|93452.8|93402.8|93463.8|93420.1|93439.6|93397.6|70
1651756540000|2022-05-05 13:15:40|93452.4|93402.4|93460|93410|93469.1|93431.8|93440.9|93401.9|62
1651756550000|2022-05-05 13:15:50|93460.4|93410.4|93462.7|93412.7|93470.8|93430.4|93446.2|93409.7|63
1651756560000|2022-05-05 13:16:00|93462|93412|93449.8|93424.8|93465.6|93428.7|93441|93406.5|61
1651756570000|2022-05-05 13:16:10|93449.3|93424.3|93446.7|93421.7|93460.1|93425|93444.5|93402.8|68
1651756580000|2022-05-05 13:16:20|93449.1|93424.1|93431.5|93406.5|93456.2|93424.1|93430.7|93394.4|65
1651756590000|2022-05-05 13:16:30|93430.5|93405.5|93434.7|93384.7|93448.1|93409.6|93417.8|93384.1|68
1651756600000|2022-05-05 13:16:40|93434.5|93384.5|93422.9|93397.9|93450.7|93411.1|93414.3|93376.5|68
1651756610000|2022-05-05 13:16:50|93425.8|93400.8|93445.2|93395.2|93449.1|93413.2|93423.9|93389.3|69
1651756620000|2022-05-05 13:17:00|93446.2|93396.2|93441.1|93416.1|93451.7|93416.1|93427.9|93392.4|66
1651756630000|2022-05-05 13:17:10|93441.3|93416.3|93428.8|93403.8|93452.6|93416.3|93426.1|93388.6|62
1651756640000|2022-05-05 13:17:20|93429.6|93404.6|93434.8|93409.8|93436.3|93411.3|93428.3|93403.3|68
1651756650000|2022-05-05 13:17:30|93434.7|93409.7|93439.1|93414.1|93442.7|93417.7|93434.7|93409.7|63
1651756660000|2022-05-05 13:17:40|93438.5|93413.5|93429.9|93404.9|93445.8|93420.8|93429.9|93404.9|63
1651756670000|2022-05-05 13:17:50|93429.8|93404.8|93414.8|93389.8|93434|93409|93412.1|93374.1|68
1651756680000|2022-05-05 13:18:00|93414.3|93389.3|93409.6|93359.6|93421.4|93391|93397.9|93359.6|76
1651756690000|2022-05-05 13:18:10|93413.5|93363.5|93389|93339|93415.5|93374.4|93379.9|93335.1|73
1651756700000|2022-05-05 13:18:20|93393.1|93343.1|93395.2|93370.2|93407.4|93370.6|93368.8|93330.3|71
1651756710000|2022-05-05 13:18:30|93395.8|93370.8|93402.8|93377.8|93417.7|93381.2|93393.4|93350.3|64
1651756720000|2022-05-05 13:18:40|93402.4|93377.4|93394.5|93369.5|93408.2|93377.4|93384.3|93358.2|63
1651756730000|2022-05-05 13:18:50|93394.3|93369.3|93411.3|93361.3|93413.9|93373.4|93385.7|93347.7|67
1651756740000|2022-05-05 13:19:00|93412.4|93362.4|93449.4|93399.4|93456.1|93406.1|93399.5|93359.8|66
1651756750000|2022-05-05 13:19:10|93449|93399|93473.1|93423.1|93473.1|93423.1|93444|93394|73
1651756760000|2022-05-05 13:19:20|93473.6|93423.6|93485.3|93435.3|93491.6|93441.6|93467|93417|67
1651756770000|2022-05-05 13:19:30|93484.4|93434.4|93513.8|93463.8|93513.8|93463.8|93483.5|93433.5|67
1651756780000|2022-05-05 13:19:40|93512.7|93462.7|93509.2|93459.2|93532.8|93484.9|93503.7|93453.7|70
1651756790000|2022-05-05 13:19:50|93509|93459|93506.8|93456.8|93509.6|93459.6|93503.4|93453.4|61
1651756800000|2022-05-05 13:20:00|93506.9|93456.9|93510.3|93460.3|93518.1|93475.7|93497.8|93447.8|78
1651756810000|2022-05-05 13:20:10|93510.9|93460.9|93539.6|93489.6|93548.7|93498.7|93508.5|93458.5|74
1651756820000|2022-05-05 13:20:20|93539.3|93489.3|93577|93527|93577.5|93527.5|93538.5|93488.5|72
1651756830000|2022-05-05 13:20:30|93576.7|93526.7|93585.2|93535.2|93593.8|93550.1|93572|93522|64
1651756840000|2022-05-05 13:20:40|93585.8|93535.8|93589.4|93539.4|93595.5|93545.5|93582.7|93532.7|69
1651756850000|2022-05-05 13:20:50|93588|93538|93582.4|93532.4|93597.3|93547.3|93573.6|93523.6|69
1651756860000|2022-05-05 13:21:00|93582|93532|93562.3|93537.3|93590.1|93546.9|93562.3|93523.8|72
1651756870000|2022-05-05 13:21:10|93562.8|93537.8|93555.7|93530.7|93578.5|93540.5|93552.1|93514|74
1651756880000|2022-05-05 13:21:20|93556.3|93531.3|93531.8|93506.8|93563.6|93531.3|93531|93492.2|73
1651756890000|2022-05-05 13:21:30|93531.3|93506.3|93524.3|93499.3|93549|93513|93523.9|93486.9|60
1651756900000|2022-05-05 13:21:40|93536.9|93486.9|93535.7|93510.7|93539.9|93514.9|93523.4|93486.9|66
1651756910000|2022-05-05 13:21:50|93535.9|93510.9|93525.6|93500.6|93538|93510.9|93520.8|93485.4|57
1651756920000|2022-05-05 13:22:00|93525.2|93500.2|93519.3|93494.3|93525.4|93500.4|93517.9|93492.9|52
1651756930000|2022-05-05 13:22:10|93519.5|93494.5|93529.4|93479.4|93530.1|93495.2|93507.8|93476.3|56
1651756940000|2022-05-05 13:22:20|93517.1|93492.1|93514.2|93489.2|93519.3|93494.3|93512.1|93487.1|51
1651756950000|2022-05-05 13:22:30|93512|93487|93499.4|93474.4|93517.2|93487|93495|93462.3|51
1651756960000|2022-05-05 13:22:40|93499.6|93474.6|93495.2|93445.2|93505.9|93474.6|93479.8|93441.3|61
1651756970000|2022-05-05 13:22:50|93495.6|93445.6|93494.9|93444.9|93505.7|93459.9|93479|93439.5|63
1651756980000|2022-05-05 13:23:00|93494.3|93444.3|93487.2|93437.2|93500.3|93458.5|93479.3|93437.2|48
1651756990000|2022-05-05 13:23:10|93487.3|93437.3|93478.6|93428.6|93487.8|93443.6|93464.2|93426.9|56
1651757000000|2022-05-05 13:23:20|93467.3|93442.3|93484.3|93434.3|93487.6|93442.3|93463.4|93427.5|59
1651757010000|2022-05-05 13:23:30|93484.5|93434.5|93478.2|93453.2|93495|93458.2|93469.4|93434.5|62
1651757020000|2022-05-05 13:23:40|93477.7|93452.7|93471.5|93446.5|93484.7|93453.3|93470.1|93434|56
1651757030000|2022-05-05 13:23:50|93473.7|93448.7|93478.4|93453.4|93493.7|93459.8|93472.3|93434.3|59
1651757040000|2022-05-05 13:24:00|93478.3|93453.3|93489.8|93439.8|93491.1|93453.8|93474.3|93436.2|48
1651757050000|2022-05-05 13:24:10|93490.3|93440.3|93470.7|93445.7|93491.7|93447.8|93470.7|93432.4|53
1651757060000|2022-05-05 13:24:20|93471.2|93446.2|93493.7|93468.7|93503.3|93470.7|93470.3|93434|65
1651757070000|2022-05-05 13:24:30|93494.1|93469.1|93480.6|93430.6|93496.2|93470.5|93475.3|93429.6|68
1651757080000|2022-05-05 13:24:40|93477.6|93427.6|93472.8|93422.8|93481.1|93446.4|93465.4|93417.6|67
1651757090000|2022-05-05 13:24:50|93486.7|93436.7|93478|93453|93499.4|93463.7|93475.7|93436.7|61
1651757100000|2022-05-05 13:25:00|93478.2|93453.2|93481.3|93456.3|93497.2|93460|93477.6|93440.1|54
1651757110000|2022-05-05 13:25:10|93481.5|93456.5|93494.7|93444.7|93494.9|93457.1|93477.2|93440.9|49
1651757120000|2022-05-05 13:25:20|93494.2|93444.2|93466.9|93441.9|93494.6|93455.4|93465.8|93429|50
1651757130000|2022-05-05 13:25:30|93468.5|93443.5|93462.9|93437.9|93473.7|93445.6|93459.9|93423.6|53
1651757140000|2022-05-05 13:25:40|93462.8|93437.8|93463.5|93413.5|93474.6|93438.9|93450.4|93412.3|48
1651757150000|2022-05-05 13:25:50|93463.2|93413.2|93465|93415|93467.9|93430.7|93453.9|93412.4|50
1651757160000|2022-05-05 13:26:00|93464.7|93414.7|93470|93420|93470.9|93430.9|93450.8|93414.5|48
1651757170000|2022-05-05 13:26:10|93469.9|93419.9|93471.4|93421.4|93482.3|93438.1|93455.9|93419.4|58
1651757180000|2022-05-05 13:26:20|93473.4|93423.4|93478.7|93428.7|93478.7|93440.1|93457.4|93420.3|64
1651757190000|2022-05-05 13:26:30|93481.8|93431.8|93534.5|93484.5|93537.3|93487.3|93479.7|93431.8|66
1651757200000|2022-05-05 13:26:40|93536.9|93486.9|93552.1|93502.1|93553.5|93503.5|93534.2|93484.2|69
1651757210000|2022-05-05 13:26:50|93551.1|93501.1|93545.8|93495.8|93559|93509|93541.9|93491.9|56
1651757220000|2022-05-05 13:27:00|93546.3|93496.3|93527.8|93477.8|93547|93497|93522.2|93472.2|57
1651757230000|2022-05-05 13:27:10|93527.5|93477.5|93530.4|93480.4|93534.9|93484.9|93527|93477|54
1651757240000|2022-05-05 13:27:20|93530|93480|93519.2|93469.2|93530|93480|93515|93465|66
1651757250000|2022-05-05 13:27:30|93517|93467|93527.9|93477.9|93528.5|93478.5|93515.3|93465.3|56
1651757260000|2022-05-05 13:27:40|93525.2|93475.2|93515.3|93465.3|93529|93479|93515.3|93465.3|67
1651757270000|2022-05-05 13:27:50|93515.5|93465.5|93508.8|93458.8|93516.8|93466.8|93507.2|93457.2|59
1651757280000|2022-05-05 13:28:00|93507.5|93457.5|93526.5|93476.5|93527.6|93477.6|93507.5|93457.5|59
1651757290000|2022-05-05 13:28:10|93526.3|93476.3|93524.7|93474.7|93533.2|93494|93511.9|93473.6|61
1651757300000|2022-05-05 13:28:20|93525.1|93475.1|93507.8|93457.8|93531.1|93492.5|93507.8|93457.8|65
1651757310000|2022-05-05 13:28:30|93490.8|93465.8|93503.4|93478.4|93522.4|93478.5|93490.8|93453.1|66
1651757320000|2022-05-05 13:28:40|93503.9|93478.9|93491.2|93466.2|93515.5|93481.7|93489.3|93450.9|63
1651757330000|2022-05-05 13:28:50|93504.1|93454.1|93493.9|93468.9|93506.2|93469.4|93487.6|93452.3|67
1651757340000|2022-05-05 13:29:00|93494.1|93469.1|93497.8|93472.8|93499|93474|93493.3|93468.3|46
1651757350000|2022-05-05 13:29:10|93498.2|93473.2|93495.6|93470.6|93510.8|93474.8|93495.5|93460.4|41
1651757360000|2022-05-05 13:29:20|93495.4|93470.4|93492.2|93467.2|93505.7|93474.3|93491.8|93453.5|46
1651757370000|2022-05-05 13:29:30|93489.2|93464.2|93489.6|93464.6|93502.3|93465.2|93481.9|93444.2|47
1651757380000|2022-05-05 13:29:40|93490.2|93465.2|93492.1|93467.1|93498.8|93468.4|93480.4|93446|49
1651757390000|2022-05-05 13:29:50|93489|93464|93488.3|93463.3|93504.2|93466.7|93484.6|93445|68
1651757400000|2022-05-05 13:30:00|93488.6|93463.6|93501.7|93451.7|93503.5|93464.9|93476.5|93439.7|71
1651757410000|2022-05-05 13:30:10|93500.7|93450.7|93496.8|93446.8|93502.2|93466.4|93470|93430.9|72
1651757420000|2022-05-05 13:30:20|93497.2|93447.2|93504.2|93454.2|93508.7|93458.7|93495.7|93445.7|67
1651757430000|2022-05-05 13:30:30|93503.2|93453.2|93493|93443|93503.4|93453.4|93444.2|93394.2|76
1651757440000|2022-05-05 13:30:40|93493.6|93443.6|93492.2|93442.2|93500|93450|93487.2|93437.2|75
1651757450000|2022-05-05 13:30:50|93491.9|93441.9|93491.9|93441.9|93499.4|93449.4|93483.9|93433.9|67
1651757460000|2022-05-05 13:31:00|93491.5|93441.5|93478.4|93428.4|93496.2|93446.2|93477.2|93427.2|77
1651757470000|2022-05-05 13:31:10|93476.7|93426.7|93488.3|93438.3|93488.6|93438.6|93469.9|93419.9|74
1651757480000|2022-05-05 13:31:20|93488.2|93438.2|93467.7|93442.7|93494.6|93444.6|93465.9|93427.4|73
1651757490000|2022-05-05 13:31:30|93471.5|93446.5|93476.4|93451.4|93496.4|93453.5|93463.2|93426|70
1651757500000|2022-05-05 13:31:40|93477.7|93452.7|93483.4|93433.4|93491.8|93454.2|93474.7|93432.2|71
1651757510000|2022-05-05 13:31:50|93485.6|93435.6|93490.7|93440.7|93498.2|93448.2|93485.6|93435.6|69
1651757520000|2022-05-05 13:32:00|93491.9|93441.9|93506|93456|93509.8|93459.8|93483|93433|74
1651757530000|2022-05-05 13:32:10|93505.5|93455.5|93510.4|93460.4|93516.3|93466.3|93503.6|93453.6|63
1651757540000|2022-05-05 13:32:20|93509.8|93459.8|93508|93458|93520.1|93470.1|93507.4|93457.4|68
1651757550000|2022-05-05 13:32:30|93508.7|93458.7|93515.6|93465.6|93517.7|93467.7|93508.7|93458.7|64
1651757560000|2022-05-05 13:32:40|93515.3|93465.3|93527.5|93477.5|93529.6|93479.6|93513.5|93463.5|57
1651757570000|2022-05-05 13:32:50|93527.9|93477.9|93552.5|93502.5|93563.1|93513.1|93524.4|93474.4|69
1651757580000|2022-05-05 13:33:00|93554.9|93504.9|93565.7|93515.7|93567.5|93517.5|93549.5|93499.5|75
1651757590000|2022-05-05 13:33:10|93566.5|93516.5|93552.4|93502.4|93572.9|93522.9|93551.7|93501.7|73
1651757600000|2022-05-05 13:33:20|93551.8|93501.8|93554.6|93504.6|93555.6|93505.6|93546.7|93496.7|64
1651757610000|2022-05-05 13:33:30|93542.4|93517.4|93554.2|93504.2|93558.2|93517.4|93541|93498.5|64
1651757620000|2022-05-05 13:33:40|93555.5|93505.5|93543.7|93518.7|93555.8|93519.5|93542.6|93496.7|65
1651757630000|2022-05-05 13:33:50|93543.2|93518.2|93570.2|93520.2|93571.5|93525.8|93543.2|93506.2|60
1651757640000|2022-05-05 13:34:00|93569.4|93519.4|93575.4|93525.4|93582.2|93542.5|93559.1|93519.4|65
1651757650000|2022-05-05 13:34:10|93575.2|93525.2|93580.6|93530.6|93580.9|93530.9|93570.1|93520.1|48
1651757660000|2022-05-05 13:34:20|93581|93531|93582.4|93532.4|93589.1|93546.5|93566|93523.3|63
1651757670000|2022-05-05 13:34:30|93569.3|93544.3|93598.6|93548.6|93598.6|93557.8|93569.3|93529|58
1651757680000|2022-05-05 13:34:40|93598.3|93548.3|93589.7|93539.7|93600.6|93563.1|93576.3|93538.6|70
1651757690000|2022-05-05 13:34:50|93589.8|93539.8|93577.5|93552.5|93593|93557.1|93577.5|93539.3|64
1651757700000|2022-05-05 13:35:00|93576.6|93551.6|93561.4|93536.4|93578.2|93553.2|93559.5|93522.6|65
1651757710000|2022-05-05 13:35:10|93562.6|93537.6|93573.6|93523.6|93578.7|93539.7|93554.5|93522.9|69
1651757720000|2022-05-05 13:35:20|93573.8|93523.8|93561.2|93536.2|93577.3|93542.1|93561.2|93523.7|64
1651757730000|2022-05-05 13:35:30|93577.8|93527.8|93587|93537|93587|93545.4|93559.3|93522.7|65
1651757740000|2022-05-05 13:35:40|93574.6|93549.6|93578.1|93553.1|93583.8|93553.2|93565.4|93533.7|63
1651757750000|2022-05-05 13:35:50|93577.1|93552.1|93554|93529|93589.1|93552.1|93554|93525.3|68
1651757760000|2022-05-05 13:36:00|93555.8|93530.8|93559.6|93534.6|93574.8|93538.6|93555.5|93518.6|71
1651757770000|2022-05-05 13:36:10|93558.1|93533.1|93567|93542|93578.4|93543.3|93557.3|93528.4|75
1651757780000|2022-05-05 13:36:20|93567.1|93542.1|93543.9|93518.9|93583.5|93547.8|93543.3|93518.3|66
1651757790000|2022-05-05 13:36:30|93543.5|93518.5|93556.3|93506.3|93564.2|93527.8|93540|93506.2|67
1651757800000|2022-05-05 13:36:40|93555.7|93505.7|93545.2|93520.2|93556.6|93521.8|93533.5|93501.1|55
1651757810000|2022-05-05 13:36:50|93544.6|93519.6|93533.5|93508.5|93553.9|93526.1|93533.2|93495.9|55
1651757820000|2022-05-05 13:37:00|93532.3|93507.3|93521.2|93496.2|93540.8|93509.2|93510.7|93485.7|73
1651757830000|2022-05-05 13:37:10|93520|93495|93521.1|93496.1|93528.4|93503.4|93518|93493|76
1651757840000|2022-05-05 13:37:20|93521.5|93496.5|93544.9|93519.9|93564.3|93528.1|93521.5|93496.5|67
1651757850000|2022-05-05 13:37:30|93544.7|93519.7|93547.8|93522.8|93559.9|93522.8|93541.4|93502.3|66
1651757860000|2022-05-05 13:37:40|93550.1|93525.1|93564.5|93539.5|93578.7|93543.9|93547.7|93515.9|72
1651757870000|2022-05-05 13:37:50|93565.3|93540.3|93564.5|93539.5|93581.4|93552.3|93558.4|93522|71
1651757880000|2022-05-05 13:38:00|93564.9|93539.9|93580.6|93555.6|93591.1|93555.6|93564.9|93535|72
1651757890000|2022-05-05 13:38:10|93583.9|93558.9|93601.5|93576.5|93623|93585.8|93583.9|93548|67
1651757900000|2022-05-05 13:38:20|93601.2|93576.2|93631.5|93606.5|93639.7|93606.5|93599.4|93574.4|64
1651757910000|2022-05-05 13:38:30|93644.2|93594.2|93634|93609|93646.6|93609|93622.2|93583.9|69
1651757920000|2022-05-05 13:38:40|93633|93608|93625.2|93600.2|93644.4|93608|93619.4|93584.7|69
1651757930000|2022-05-05 13:38:50|93625.6|93600.6|93656.7|93606.7|93667|93628.5|93625.6|93589.2|75
1651757940000|2022-05-05 13:39:00|93655.1|93605.1|93652.9|93602.9|93655.4|93618.3|93628.2|93593.3|75
1651757950000|2022-05-05 13:39:10|93642.3|93617.3|93649.1|93624.1|93658.9|93624.1|93625.8|93585.8|75
1651757960000|2022-05-05 13:39:20|93651.2|93626.2|93645.9|93620.9|93662|93626.2|93635.2|93610.2|72
1651757970000|2022-05-05 13:39:30|93643.1|93618.1|93645.8|93620.8|93648.6|93623.6|93641.2|93616.2|61
1651757980000|2022-05-05 13:39:40|93645.4|93620.4|93628.2|93603.2|93646.3|93621.3|93619|93582|72
1651757990000|2022-05-05 13:39:50|93627.7|93602.7|93643.7|93593.7|93643.7|93607.8|93616.8|93591.8|73
1651758000000|2022-05-05 13:40:00|93644.1|93594.1|93626.3|93601.3|93644.5|93605.8|93623.2|93593.5|66
1651758010000|2022-05-05 13:40:10|93626.9|93601.9|93608|93583|93626.9|93601.9|93605.9|93580.9|75
1651758020000|2022-05-05 13:40:20|93607.8|93582.8|93614.4|93589.4|93627.1|93598.1|93607.1|93574.5|73
1651758030000|2022-05-05 13:40:30|93614.5|93589.5|93597.9|93572.9|93622|93589.5|93594.8|93566.6|73
1651758040000|2022-05-05 13:40:40|93599.4|93574.4|93632.8|93582.8|93633.5|93594.2|93599.4|93565.9|60
1651758050000|2022-05-05 13:40:50|93633.3|93583.3|93640|93590|93643.2|93602.6|93624.2|93579.7|60
1651758060000|2022-05-05 13:41:00|93641.3|93591.3|93616.4|93591.4|93642.5|93601.7|93616.4|93586.6|61
1651758070000|2022-05-05 13:41:10|93617|93592|93606.4|93581.4|93628.8|93593.8|93606.4|93577.3|70
1651758080000|2022-05-05 13:41:20|93615.5|93565.5|93601.6|93551.6|93616.7|93579.1|93581.5|93539.8|76
1651758090000|2022-05-05 13:41:30|93600.5|93550.5|93590.9|93540.9|93601.7|93556.2|93566.9|93535|63
1651758100000|2022-05-05 13:41:40|93579.2|93554.2|93571.2|93546.2|93593.1|93558.8|93569.4|93530.7|66
1651758110000|2022-05-05 13:41:50|93571|93546|93572.8|93547.8|93597|93560.2|93567.6|93528.1|58
1651758120000|2022-05-05 13:42:00|93572.9|93547.9|93575.6|93550.6|93587.8|93551.8|93565.2|93534.7|67
1651758130000|2022-05-05 13:42:10|93575.4|93550.4|93585.7|93535.7|93586.5|93551|93573|93535.7|58
1651758140000|2022-05-05 13:42:20|93585.6|93535.6|93578.6|93553.6|93598.3|93562.9|93574.3|93535.5|68
1651758150000|2022-05-05 13:42:30|93578.5|93553.5|93580.2|93530.2|93597.9|93562.4|93568.3|93530.1|70
1651758160000|2022-05-05 13:42:40|93581.6|93531.6|93579|93529|93586.2|93548.6|93563.8|93527.6|72
1651758170000|2022-05-05 13:42:50|93580.1|93530.1|93556.7|93506.7|93580.1|93530.1|93545.3|93506.7|63
1651758180000|2022-05-05 13:43:00|93557.1|93507.1|93557.9|93507.9|93573.6|93532.3|93548.4|93498.4|70
1651758190000|2022-05-05 13:43:10|93557.8|93507.8|93542.5|93492.5|93557.8|93507.8|93523.4|93485|68
1651758200000|2022-05-05 13:43:20|93542.7|93492.7|93535.1|93510.1|93548.6|93510.1|93528.7|93484|64
1651758210000|2022-05-05 13:43:30|93537.5|93512.5|93540.8|93490.8|93552|93512.6|93534.7|93489.8|64
1651758220000|2022-05-05 13:43:40|93541.2|93491.2|93548.8|93498.8|93554.4|93515.6|93530.8|93485.1|66
1651758230000|2022-05-05 13:43:50|93549.1|93499.1|93539|93514|93555.4|93516|93533.6|93497.2|63
1651758240000|2022-05-05 13:44:00|93538.5|93513.5|93568.5|93518.5|93569.4|93530.8|93534.9|93497|70
1651758250000|2022-05-05 13:44:10|93568.8|93518.8|93550.6|93525.6|93579.5|93542.5|93550.6|93517|69
1651758260000|2022-05-05 13:44:20|93546.8|93521.8|93570.2|93520.2|93570.2|93532.4|93542.8|93515.1|65
1651758270000|2022-05-05 13:44:30|93570.1|93520.1|93572.3|93547.3|93586|93549.2|93556.7|93518.1|73
1651758280000|2022-05-05 13:44:40|93573.3|93548.3|93598|93548|93601.2|93565.3|93572.8|93535.6|70
1651758290000|2022-05-05 13:44:50|93599.2|93549.2|93596.7|93571.7|93610.8|93574.3|93593.1|93548|64
1651758300000|2022-05-05 13:45:00|93596.8|93571.8|93586.8|93561.8|93606.5|93571.8|93586.8|93548.8|59
1651758310000|2022-05-05 13:45:10|93586.2|93561.2|93603.9|93578.9|93620.1|93582.6|93586.2|93559.1|59
1651758320000|2022-05-05 13:45:20|93603.6|93578.6|93616.2|93566.2|93616.7|93581.5|93589|93552.4|65
1651758330000|2022-05-05 13:45:30|93605.9|93580.9|93596.4|93571.4|93611|93580.9|93592.6|93555.5|58
1651758340000|2022-05-05 13:45:40|93596.6|93571.6|93632.3|93607.3|93641.9|93607.4|93596.5|93567.3|71
1651758350000|2022-05-05 13:45:50|93634.7|93609.7|93647.9|93622.9|93658.3|93628.3|93631.6|93595|71
1651758360000|2022-05-05 13:46:00|93647.4|93622.4|93649.6|93624.6|93662|93627.6|93640.6|93610|69
1651758370000|2022-05-05 13:46:10|93649|93624|93692.9|93667.9|93693|93668|93648.4|93618.6|69
1651758380000|2022-05-05 13:46:20|93694.1|93669.1|93685.4|93660.4|93707.9|93676.1|93684.3|93646.2|72
1651758390000|2022-05-05 13:46:30|93697.7|93647.7|93692.3|93667.3|93705.1|93668.9|93685.5|93645.6|62
1651758400000|2022-05-05 13:46:40|93692.6|93667.6|93682.8|93657.8|93706.7|93672|93682.8|93651.5|69
1651758410000|2022-05-05 13:46:50|93683|93658|93677.9|93652.9|93696.8|93665.5|93663.3|93628.4|78
1651758420000|2022-05-05 13:47:00|93675.9|93650.9|93687.5|93662.5|93687.5|93662.5|93669.9|93644.9|67
1651758430000|2022-05-05 13:47:10|93689.3|93664.3|93686|93661|93695.3|93670.3|93683|93658|72
1651758440000|2022-05-05 13:47:20|93686.1|93661.1|93706.1|93681.1|93707.1|93681.1|93685.3|93655.8|64
1651758450000|2022-05-05 13:47:30|93729.1|93704.1|93787.3|93737.3|93800.3|93752.6|93729.1|93703.2|73
1651758460000|2022-05-05 13:47:40|93786.9|93736.9|93785.3|93760.3|93798.6|93761.8|93781.5|93736.7|69
1651758470000|2022-05-05 13:47:50|93784.8|93759.8|93948.7|93898.7|93949.3|93899.3|93783.6|93744.6|75
1651758480000|2022-05-05 13:48:00|93949.1|93899.1|93960.7|93910.7|93975.4|93925.4|93934.1|93884.1|76
1651758490000|2022-05-05 13:48:10|93972.3|93922.3|93972.7|93922.7|94001.6|93951.6|93966.6|93916.6|70
1651758500000|2022-05-05 13:48:20|93971.6|93921.6|94032.8|93982.8|94039|93989|93967.1|93917.1|74
1651758510000|2022-05-05 13:48:30|94029.8|93979.8|93998.7|93948.7|94041.9|93991.9|93973.9|93923.9|76
1651758520000|2022-05-05 13:48:40|94004.4|93954.4|93960|93910|94004.6|93954.6|93958|93908|77
1651758530000|2022-05-05 13:48:50|93960.9|93910.9|93970.6|93920.6|93974.2|93924.2|93955.8|93905.8|72
1651758540000|2022-05-05 13:49:00|93970.8|93920.8|93960.2|93910.2|93970.8|93920.8|93956.9|93906.9|65
1651758550000|2022-05-05 13:49:10|93960.4|93910.4|93933.6|93883.6|93965.3|93915.3|93931.3|93881.3|68
1651758560000|2022-05-05 13:49:20|93933.7|93883.7|93948.6|93898.6|93950.9|93900.9|93926.3|93876.3|66
1651758570000|2022-05-05 13:49:30|93947.2|93897.2|94022.1|93972.1|94026.1|93976.1|93945.7|93895.7|69
1651758580000|2022-05-05 13:49:40|94026.3|93976.3|93998.1|93948.1|94031.7|93981.7|93998.1|93948.1|74
1651758590000|2022-05-05 13:49:50|94001.6|93951.6|94038.2|93988.2|94041.4|93991.4|93995.9|93945.9|63
1651758600000|2022-05-05 13:50:00|94039|93989|94019.4|93969.4|94050.9|94002|94019.4|93969.4|72
1651758610000|2022-05-05 13:50:10|94014.2|93964.2|94042.7|93992.7|94045.6|93995.6|94009.9|93959.9|75
1651758620000|2022-05-05 13:50:20|94044.1|93994.1|94028.2|93978.2|94059.2|94022|94018.4|93978.2|76
1651758630000|2022-05-05 13:50:30|94029.6|93979.6|94018.6|93968.6|94032.2|93989.3|94014.3|93968.2|72
1651758640000|2022-05-05 13:50:40|94019.2|93969.2|93993.3|93968.3|94029.4|93980.8|93993.3|93955|73
1651758650000|2022-05-05 13:50:50|93994.2|93969.2|93980.1|93930.1|94010.2|93969.2|93974|93924|74
1651758660000|2022-05-05 13:51:00|93979.7|93929.7|93972|93922|93982.5|93932.5|93964.3|93914.3|68
1651758670000|2022-05-05 13:51:10|93972.3|93922.3|93936.8|93886.8|93977.8|93927.8|93934.8|93884.8|74
1651758680000|2022-05-05 13:51:20|93938.5|93888.5|93939.7|93889.7|93942.8|93892.8|93927|93877|76
1651758690000|2022-05-05 13:51:30|93931.7|93881.7|93939.4|93889.4|93947.8|93897.8|93928.8|93878.8|73
1651758700000|2022-05-05 13:51:40|93942.9|93892.9|93929.3|93879.3|93942.9|93900|93910.4|93870.2|74
1651758710000|2022-05-05 13:51:50|93930.3|93880.3|93927.9|93877.9|93939.3|93889.3|93922.9|93872.9|73
1651758720000|2022-05-05 13:52:00|93927.5|93877.5|93920.2|93870.2|93933.5|93888.7|93910.3|93870.2|66
1651758730000|2022-05-05 13:52:10|93922|93872|93938.4|93888.4|93942.4|93892.4|93908.2|93863.6|72
1651758740000|2022-05-05 13:52:20|93938.3|93888.3|93941.8|93891.8|93959.1|93909.1|93930.9|93880.9|78
1651758750000|2022-05-05 13:52:30|93939.5|93889.5|93927|93877|93944.1|93894.1|93926|93876|70
1651758760000|2022-05-05 13:52:40|93924.6|93874.6|93903|93853|93932.6|93882.6|93897.2|93852.8|66
1651758770000|2022-05-05 13:52:50|93900.6|93850.6|93906.7|93856.7|93907.9|93865.8|93878.3|93839.5|75
1651758780000|2022-05-05 13:53:00|93906.3|93856.3|93896.3|93846.3|93916.6|93874.9|93896.3|93846.3|66
1651758790000|2022-05-05 13:53:10|93897.3|93847.3|93886.8|93836.8|93905.4|93856.2|93881.2|93834.5|77
1651758800000|2022-05-05 13:53:20|93886.6|93836.6|93904.3|93854.3|93905.1|93868|93884.9|93834.9|67
1651758810000|2022-05-05 13:53:30|93904|93854|93933.5|93883.5|93933.5|93885.8|93896.2|93854|70
1651758820000|2022-05-05 13:53:40|93930.6|93880.6|93921.4|93871.4|93930.6|93880.6|93917.9|93867.9|70
1651758830000|2022-05-05 13:53:50|93920|93870|93931.6|93881.6|93932.9|93882.9|93916.4|93866.4|66
1651758840000|2022-05-05 13:54:00|93930.5|93880.5|93926.2|93876.2|93930.5|93880.5|93919.1|93869.1|66
1651758850000|2022-05-05 13:54:10|93926.1|93876.1|93893.3|93843.3|93927.6|93877.6|93887.7|93837.7|76
1651758860000|2022-05-05 13:54:20|93894|93844|93908.7|93858.7|93913.3|93863.3|93894|93844|72
1651758870000|2022-05-05 13:54:30|93908.4|93858.4|93913.1|93863.1|93918.4|93876|93900.9|93855|74
1651758880000|2022-05-05 13:54:40|93913.2|93863.2|93962.8|93912.8|93962.9|93912.9|93895.2|93853.7|74
1651758890000|2022-05-05 13:54:50|93964.6|93914.6|94008.7|93958.7|94009.9|93959.9|93963.4|93913.4|69
1651758900000|2022-05-05 13:55:00|94009.1|93959.1|93939.4|93889.4|94010.1|93970.9|93939.1|93889.1|68
1651758910000|2022-05-05 13:55:10|93932.6|93882.6|93921.7|93871.7|93939.1|93889.1|93919|93869|74
1651758920000|2022-05-05 13:55:20|93922.2|93872.2|93928.4|93878.4|93930.4|93880.4|93917.7|93867.7|73
1651758930000|2022-05-05 13:55:30|93931.2|93881.2|93936.8|93886.8|93940.9|93890.9|93923|93873|72
1651758940000|2022-05-05 13:55:40|93937.3|93887.3|93935.7|93885.7|93939.3|93889.3|93924.6|93874.6|70
1651758950000|2022-05-05 13:55:50|93936.4|93886.4|93944.1|93894.1|93947.3|93897.3|93932.3|93882.3|68
1651758960000|2022-05-05 13:56:00|93944.7|93894.7|93939.2|93889.2|93949.3|93899.3|93932.2|93882.2|71
1651758970000|2022-05-05 13:56:10|93941.9|93891.9|93942.8|93892.8|93946.2|93905.5|93914.2|93871.1|75
1651758980000|2022-05-05 13:56:20|93940.7|93890.7|93932.3|93882.3|93940.7|93901.5|93920.7|93873.9|72
1651758990000|2022-05-05 13:56:30|93933.3|93883.3|93921.2|93871.2|93939.1|93901.4|93919.9|93869.9|76
1651759000000|2022-05-05 13:56:40|93918.2|93868.2|93896.2|93846.2|93933|93883|93890.3|93840.3|78
1651759010000|2022-05-05 13:56:50|93894.3|93844.3|93895.5|93845.5|93908|93858|93888.6|93838.6|73
1651759020000|2022-05-05 13:57:00|93897.7|93847.7|93894.8|93844.8|93903.4|93853.4|93890.9|93840.9|74
1651759030000|2022-05-05 13:57:10|93896.9|93846.9|93906.8|93856.8|93906.8|93856.8|93891.5|93841.5|68
1651759040000|2022-05-05 13:57:20|93906.1|93856.1|93918.5|93868.5|93925.2|93883.2|93904.7|93854.7|76
1651759050000|2022-05-05 13:57:30|93918.9|93868.9|93901.7|93876.7|93922.1|93876.9|93891.5|93852|73
1651759060000|2022-05-05 13:57:40|93916|93866|93925.7|93875.7|93926.9|93886.5|93896.4|93859.6|70
1651759070000|2022-05-05 13:57:50|93926.6|93876.6|93938.8|93913.8|93950.1|93914.6|93924.2|93874.2|73
1651759080000|2022-05-05 13:58:00|93936.6|93911.6|93947.3|93897.3|93957.9|93919.4|93936.2|93886.2|75
1651759090000|2022-05-05 13:58:10|93947.6|93897.6|93953|93903|93958.7|93918.9|93930.2|93886.4|78
1651759100000|2022-05-05 13:58:20|93952.8|93902.8|93927.8|93902.8|93957.7|93925.2|93926.7|93893.7|70
1651759110000|2022-05-05 13:58:30|93928.3|93903.3|93934.2|93909.2|93940.4|93911.3|93919|93881|68
1651759120000|2022-05-05 13:58:40|93931.3|93906.3|93937.9|93912.9|93953.5|93913.4|93924.3|93887.1|78
1651759130000|2022-05-05 13:58:50|93940|93915|93910.5|93885.5|93954.7|93915|93907.2|93868.8|71
1651759140000|2022-05-05 13:59:00|93910.3|93885.3|93914.7|93864.7|93916.7|93888.3|93905.7|93857.3|76
1651759150000|2022-05-05 13:59:10|93915.2|93865.2|93931|93881|93935.7|93895|93906.3|93856.3|78
1651759160000|2022-05-05 13:59:20|93931.5|93881.5|93924.5|93899.5|93942.6|93905.5|93917.1|93877.3|77
1651759170000|2022-05-05 13:59:30|93924.6|93899.6|93927.7|93902.7|93932.5|93907.5|93924.6|93899.6|66
1651759180000|2022-05-05 13:59:40|93930.7|93905.7|93936.9|93911.9|93954.4|93916.1|93924.2|93892.5|72
1651759190000|2022-05-05 13:59:50|93936.6|93911.6|93940.3|93915.3|93941|93916|93933.8|93908.8|74
1651759200000|2022-05-05 14:00:00|93939.9|93914.9|93964.4|93939.4|93969.9|93944.9|93938.7|93913.7|77
1651759210000|2022-05-05 14:00:10|93965.5|93940.5|93972.8|93947.8|93984.8|93948.8|93960.6|93934.8|68
1651759220000|2022-05-05 14:00:20|93975.7|93950.7|93991.4|93941.4|93991.4|93954.5|93973.8|93941.4|72
1651759230000|2022-05-05 14:00:30|93991.6|93941.6|93980.6|93955.6|93993.2|93961.1|93977.3|93941.4|66
1651759240000|2022-05-05 14:00:40|93980.8|93955.8|94009.5|93984.5|94016.3|93988.2|93980.8|93945.1|70
1651759250000|2022-05-05 14:00:50|94007.3|93982.3|94038.7|93988.7|94052.7|94011.9|94007.3|93982.3|76
1651759260000|2022-05-05 14:01:00|94030.3|94005.3|94077.6|94027.6|94080.7|94042.8|94028.7|94003.7|76
1651759270000|2022-05-05 14:01:10|94077.4|94027.4|94052.8|94027.8|94081.6|94042.8|94048.9|94019.8|67
1651759280000|2022-05-05 14:01:20|94051.5|94026.5|94037.7|93987.7|94051.5|94026.5|94030.4|93985.6|70
1651759290000|2022-05-05 14:01:30|94037.6|93987.6|94031.4|93981.4|94037.9|94002.7|94019.3|93981.1|73
1651759300000|2022-05-05 14:01:40|94028.7|93978.7|94014.5|93989.5|94028.7|94002.7|94011.8|93972.3|72
1651759310000|2022-05-05 14:01:50|94013.8|93988.8|94019.1|93969.1|94022.1|93990.2|93998.4|93969.1|70
1651759320000|2022-05-05 14:02:00|94019.4|93969.4|94012.4|93987.4|94032.7|93995.1|94008|93968.7|73
1651759330000|2022-05-05 14:02:10|94009.9|93984.9|94005.7|93980.7|94026.5|93988.8|94002.5|93974.8|69
1651759340000|2022-05-05 14:02:20|94006.5|93981.5|93989.9|93964.9|94014.2|93989.2|93977.1|93942.8|73
1651759350000|2022-05-05 14:02:30|93992.6|93967.6|93990.1|93965.1|94006.5|93969.4|93984|93945.3|68
1651759360000|2022-05-05 14:02:40|93990.2|93965.2|93985.9|93960.9|93998.1|93966.2|93982.6|93946.2|62
1651759370000|2022-05-05 14:02:50|93985.7|93960.7|93984.8|93959.8|93987.8|93962.8|93982.4|93957.4|72
1651759380000|2022-05-05 14:03:00|93983.5|93958.5|94002.7|93977.7|94007.1|93982.1|93980.2|93951.5|71
1651759390000|2022-05-05 14:03:10|93999.7|93974.7|93996.8|93971.8|94017.8|93981.5|93992.1|93966.8|68
1651759400000|2022-05-05 14:03:20|93997.7|93972.7|93994.7|93969.7|94001.5|93976.5|93982.8|93957.8|71
1651759410000|2022-05-05 14:03:30|93995.1|93970.1|94003.8|93953.8|94011.9|93978.4|93991.8|93953.8|65
1651759420000|2022-05-05 14:03:40|94006.1|93956.1|93987.6|93962.6|94006.5|93970.9|93983.3|93950.5|71
1651759430000|2022-05-05 14:03:50|93988.4|93963.4|93993.9|93968.9|94003.5|93977.2|93988.4|93953.4|69
1651759440000|2022-05-05 14:04:00|93992.8|93967.8|93996.4|93946.4|94007.2|93977.2|93986.2|93946|73
1651759450000|2022-05-05 14:04:10|93996.6|93946.6|93995.9|93970.9|94010.1|93975.3|93985.2|93945.1|72
1651759460000|2022-05-05 14:04:20|93997.7|93972.7|94000.1|93975.1|94018.2|93979|93990.8|93954.5|73
1651759470000|2022-05-05 14:04:30|93998.4|93973.4|94008.2|93983.2|94023.4|93988.9|93998.4|93960.8|74
1651759480000|2022-05-05 14:04:40|94005.4|93980.4|94011|93986|94017.3|93988.2|93997.9|93963.5|57
1651759490000|2022-05-05 14:04:50|94009.2|93984.2|94007.1|93982.1|94009.5|93984.5|94000.7|93975.7|62
1651759500000|2022-05-05 14:05:00|94006.1|93981.1|94021.6|93996.6|94023.9|93996.6|94005.2|93967.9|65
1651759510000|2022-05-05 14:05:10|94020.3|93995.3|94035.6|93985.6|94039.5|94004.2|94015.7|93978.8|70
1651759520000|2022-05-05 14:05:20|94035|93985|94050.5|94000.5|94059.6|94009.6|94022.6|93984.7|69
1651759530000|2022-05-05 14:05:30|94051|94001|94055.2|94030.2|94062.2|94030.2|94042.8|93997.8|62
1651759540000|2022-05-05 14:05:40|94055.6|94030.6|94084.4|94034.4|94111.4|94061.4|94053.5|94028.5|80
1651759550000|2022-05-05 14:05:50|94085|94035|94143.7|94093.7|94145.1|94095.1|94083.2|94033.8|80
1651759560000|2022-05-05 14:06:00|94140.9|94090.9|94173.3|94123.3|94188.8|94138.8|94136|94086|78
1651759570000|2022-05-05 14:06:10|94174.9|94124.9|94174.2|94124.2|94202.6|94152.6|94151|94101|79
1651759580000|2022-05-05 14:06:20|94167.9|94117.9|94213.8|94163.8|94213.8|94163.8|94167.5|94117.5|65
1651759590000|2022-05-05 14:06:30|94217.3|94167.3|94192|94142|94219.9|94169.9|94191.4|94141.4|77
1651759600000|2022-05-05 14:06:40|94193.5|94143.5|94206.2|94156.2|94207.2|94157.2|94188.5|94138.5|70
1651759610000|2022-05-05 14:06:50|94207.4|94157.4|94222.7|94172.7|94222.7|94172.7|94196.4|94146.4|65
1651759620000|2022-05-05 14:07:00|94219.6|94169.6|94196.9|94146.9|94227|94177|94184.2|94134.2|64
1651759630000|2022-05-05 14:07:10|94196.5|94146.5|94215.3|94165.3|94219.7|94177.8|94192.6|94142.6|70
1651759640000|2022-05-05 14:07:20|94211.4|94161.4|94232.7|94182.7|94237.9|94187.9|94209.2|94159.2|74
1651759650000|2022-05-05 14:07:30|94233.4|94183.4|94214.1|94164.1|94242.7|94192.7|94212.1|94162.1|74
1651759660000|2022-05-05 14:07:40|94213.9|94163.9|94210.7|94160.7|94216.4|94166.4|94184.5|94134.5|77
1651759670000|2022-05-05 14:07:50|94210.8|94160.8|94236.7|94186.7|94239.5|94189.5|94209.8|94159.8|70
1651759680000|2022-05-05 14:08:00|94236.4|94186.4|94230.1|94180.1|94243.1|94193.1|94225.7|94175.7|72
1651759690000|2022-05-05 14:08:10|94228|94178|94193.5|94143.5|94230.8|94180.8|94184.4|94134.4|76
1651759700000|2022-05-05 14:08:20|94196|94146|94172.7|94122.7|94201|94151|94158.7|94120.2|58
1651759710000|2022-05-05 14:08:30|94170.1|94120.1|94192.4|94142.4|94192.5|94142.5|94167.8|94117.8|66
1651759720000|2022-05-05 14:08:40|94192.6|94142.6|94211.2|94161.2|94211.2|94170.8|94190.8|94140.8|73
1651759730000|2022-05-05 14:08:50|94211.8|94161.8|94216.8|94166.8|94218.6|94177.5|94199.7|94161.8|65
1651759740000|2022-05-05 14:09:00|94216.3|94166.3|94210.6|94160.6|94216.6|94175.5|94199.1|94159.6|71
1651759750000|2022-05-05 14:09:10|94211|94161|94221.9|94171.9|94223.5|94173.5|94211|94161|68
1651759760000|2022-05-05 14:09:20|94223.5|94173.5|94275.8|94225.8|94275.8|94225.8|94218|94168|71
1651759770000|2022-05-05 14:09:30|94278.6|94228.6|94278.6|94228.6|94284.8|94234.8|94273|94223|68
1651759780000|2022-05-05 14:09:40|94281.3|94231.3|94280.3|94230.3|94292.1|94242.1|94274.7|94224.7|70
1651759790000|2022-05-05 14:09:50|94280.7|94230.7|94238.8|94188.8|94282.3|94232.3|94236.1|94186.1|72
1651759800000|2022-05-05 14:10:00|94237.3|94187.3|94257.7|94207.7|94263.1|94213.1|94233.3|94183.3|76
1651759810000|2022-05-05 14:10:10|94258.5|94208.5|94257.8|94207.8|94266.4|94216.4|94233.4|94183.4|73
1651759820000|2022-05-05 14:10:20|94253.7|94203.7|94233.1|94183.1|94262.4|94212.4|94226.5|94176.5|75
1651759830000|2022-05-05 14:10:30|94233.2|94183.2|94225.6|94175.6|94235|94185|94222.4|94172.4|60
1651759840000|2022-05-05 14:10:40|94225.9|94175.9|94192.4|94142.4|94231.1|94181.1|94188.3|94138.3|76
1651759850000|2022-05-05 14:10:50|94193.9|94143.9|94218.3|94168.3|94220.2|94170.2|94189.3|94139.3|64
1651759860000|2022-05-05 14:11:00|94216.4|94166.4|94240.4|94190.4|94246.9|94207.2|94213.7|94163.7|74
1651759870000|2022-05-05 14:11:10|94240.6|94190.6|94246.3|94196.3|94249.9|94199.9|94232.3|94182.3|62
1651759880000|2022-05-05 14:11:20|94244.7|94194.7|94243.2|94193.2|94251.8|94201.8|94240.8|94190.8|65
1651759890000|2022-05-05 14:11:30|94243|94193|94242.4|94192.4|94248.5|94198.5|94237.6|94187.6|67
1651759900000|2022-05-05 14:11:40|94242.3|94192.3|94245.1|94195.1|94249.6|94199.6|94240|94190|62
1651759910000|2022-05-05 14:11:50|94245.8|94195.8|94257.4|94207.4|94264.2|94214.2|94242.9|94192.9|70
1651759920000|2022-05-05 14:12:00|94255.8|94205.8|94260.3|94210.3|94264|94214|94239.8|94189.8|78
1651759930000|2022-05-05 14:12:10|94260.4|94210.4|94282.7|94232.7|94285.2|94235.2|94260.4|94210.4|79
1651759940000|2022-05-05 14:12:20|94283.8|94233.8|94301.7|94251.7|94304.6|94254.6|94283.8|94233.8|68
1651759950000|2022-05-05 14:12:30|94300.7|94250.7|94374.7|94324.7|94384.4|94334.4|94300.7|94250.7|75
1651759960000|2022-05-05 14:12:40|94381.2|94331.2|94372|94322|94384.7|94334.7|94368.4|94318.4|76
1651759970000|2022-05-05 14:12:50|94372.5|94322.5|94370|94320|94382.2|94332.2|94366.1|94316.1|74
1651759980000|2022-05-05 14:13:00|94369.4|94319.4|94362.1|94312.1|94369.7|94319.7|94349.1|94299.1|75
1651759990000|2022-05-05 14:13:10|94361.8|94311.8|94367.8|94317.8|94368.3|94318.3|94355.7|94305.7|65
1651760000000|2022-05-05 14:13:20|94367.6|94317.6|94384.3|94334.3|94391.8|94341.8|94364.9|94314.9|74
1651760010000|2022-05-05 14:13:30|94382.5|94332.5|94375.6|94325.6|94384.3|94334.3|94361|94311|78
1651760020000|2022-05-05 14:13:40|94376.9|94326.9|94388.1|94338.1|94388.1|94338.1|94369.6|94319.6|75
1651760030000|2022-05-05 14:13:50|94382|94332|94348.4|94298.4|94390|94340|94347.2|94297.2|71
1651760040000|2022-05-05 14:14:00|94349.7|94299.7|94366.5|94316.5|94370|94320|94348.5|94298.5|76
1651760050000|2022-05-05 14:14:10|94366.2|94316.2|94338.4|94288.4|94375|94325|94338.3|94288.3|74
1651760060000|2022-05-05 14:14:20|94338.9|94288.9|94337.4|94287.4|94343|94293|94323.7|94273.7|69
1651760070000|2022-05-05 14:14:30|94335.2|94285.2|94317.8|94267.8|94338.8|94288.8|94314.4|94264.4|75
1651760080000|2022-05-05 14:14:40|94315.8|94265.8|94339.2|94289.2|94340.5|94290.5|94315.8|94265.8|65
1651760090000|2022-05-05 14:14:50|94339.3|94289.3|94331.7|94281.7|94339.3|94289.3|94327.4|94277.4|75
1651760100000|2022-05-05 14:15:00|94330|94280|94325|94275|94334.2|94284.2|94323|94273|72
1651760110000|2022-05-05 14:15:10|94326.6|94276.6|94314.4|94264.4|94330.2|94280.2|94314.4|94264.4|73
1651760120000|2022-05-05 14:15:20|94314.9|94264.9|94305.7|94280.7|94318|94281.2|94300.1|94259.2|77
1651760130000|2022-05-05 14:15:30|94305.5|94280.5|94320.6|94270.6|94326.2|94291|94303.2|94267.2|73
1651760140000|2022-05-05 14:15:40|94318.7|94268.7|94305.4|94280.4|94321|94285.6|94304.3|94263.2|71
1651760150000|2022-05-05 14:15:50|94306.1|94281.1|94328.2|94278.2|94328.2|94289.7|94306.1|94268.5|69
1651760160000|2022-05-05 14:16:00|94327.1|94277.1|94340.5|94290.5|94340.5|94290.5|94309.6|94266.9|73
1651760170000|2022-05-05 14:16:10|94342.5|94292.5|94341.8|94291.8|94350.3|94300.3|94332.6|94282.6|76
1651760180000|2022-05-05 14:16:20|94341.6|94291.6|94339.7|94289.7|94342|94292|94337|94287|62
1651760190000|2022-05-05 14:16:30|94339.3|94289.3|94332.7|94282.7|94353.6|94303.6|94312.5|94277.9|71
1651760200000|2022-05-05 14:16:40|94331.5|94281.5|94317.3|94267.3|94335.1|94290.7|94299.3|94263.3|72
1651760210000|2022-05-05 14:16:50|94314|94264|94339.4|94289.4|94344.5|94294.5|94299|94262.9|75
1651760220000|2022-05-05 14:17:00|94338.1|94288.1|94332.5|94282.5|94347.1|94305.9|94330.9|94282.5|70
1651760230000|2022-05-05 14:17:10|94332.4|94282.4|94306.3|94281.3|94336.4|94292.6|94302.9|94277.9|61
1651760240000|2022-05-05 14:17:20|94305.3|94280.3|94316.6|94266.6|94318.2|94285.3|94303.2|94266.3|61
1651760250000|2022-05-05 14:17:30|94317.6|94267.6|94317.3|94267.3|94319.3|94269.3|94312.4|94262.4|65
1651760260000|2022-05-05 14:17:40|94319.2|94269.2|94345.3|94295.3|94381.6|94331.6|94309.1|94269.2|78
1651760270000|2022-05-05 14:17:50|94342.2|94292.2|94337.3|94287.3|94354.9|94304.9|94333.5|94283.5|80
1651760280000|2022-05-05 14:18:00|94336.7|94286.7|94322.2|94272.2|94342.9|94292.9|94322.2|94272.2|72
1651760290000|2022-05-05 14:18:10|94319.2|94269.2|94330.5|94280.5|94335.8|94285.8|94319.2|94269.2|73
1651760300000|2022-05-05 14:18:20|94330.6|94280.6|94318.9|94268.9|94330.6|94280.6|94315.4|94265.4|73
1651760310000|2022-05-05 14:18:30|94317.6|94267.6|94317|94267|94320.1|94270.1|94307.4|94257.4|74
1651760320000|2022-05-05 14:18:40|94316.7|94266.7|94319.4|94269.4|94342.7|94292.7|94314.9|94264.9|76
1651760330000|2022-05-05 14:18:50|94319.9|94269.9|94316.8|94266.8|94331.1|94281.1|94309.1|94259.1|77
1651760340000|2022-05-05 14:19:00|94317.9|94267.9|94323.9|94273.9|94329.4|94279.4|94302|94258|79
1651760350000|2022-05-05 14:19:10|94327.5|94277.5|94308|94258|94327.5|94277.5|94298.7|94255.1|67
1651760360000|2022-05-05 14:19:20|94308.7|94258.7|94286|94261|94308.9|94264|94286|94241|66
1651760370000|2022-05-05 14:19:30|94297.5|94247.5|94298.5|94248.5|94311.5|94261.5|94280.3|94242.1|70
1651760380000|2022-05-05 14:19:40|94298.2|94248.2|94296.5|94246.5|94305.2|94255.2|94294.6|94244.6|61
1651760390000|2022-05-05 14:19:50|94293.2|94243.2|94288.6|94238.6|94303.9|94253.9|94286.7|94236.7|70
1651760400000|2022-05-05 14:20:00|94287.3|94237.3|94297.2|94247.2|94299.5|94249.5|94287.3|94237.3|75
1651760410000|2022-05-05 14:20:10|94296.9|94246.9|94300.3|94250.3|94304.6|94264.9|94286.6|94238.8|71
1651760420000|2022-05-05 14:20:20|94301.7|94251.7|94312.9|94262.9|94315.5|94265.5|94295.8|94245.8|66
1651760430000|2022-05-05 14:20:30|94321.3|94271.3|94307.8|94257.8|94330|94289.5|94304.1|94254.1|76
1651760440000|2022-05-05 14:20:40|94307.9|94257.9|94306.1|94256.1|94309.4|94259.4|94299.4|94249.4|66
1651760450000|2022-05-05 14:20:50|94304.1|94254.1|94299.2|94249.2|94304.6|94254.6|94294|94244|70
1651760460000|2022-05-05 14:21:00|94310.8|94260.8|94277.8|94227.8|94310.8|94269.1|94276.7|94226.8|74
1651760470000|2022-05-05 14:21:10|94278|94228|94262|94212|94278.2|94228.2|94259.9|94209.9|71
1651760480000|2022-05-05 14:21:20|94262.2|94212.2|94267.5|94217.5|94276.6|94226.6|94244.5|94194.5|76
1651760490000|2022-05-05 14:21:30|94268.2|94218.2|94275.2|94225.2|94277.8|94227.8|94262.1|94212.1|77
1651760500000|2022-05-05 14:21:40|94275|94225|94276.9|94226.9|94280.6|94230.6|94268.1|94218.1|74
1651760510000|2022-05-05 14:21:50|94277|94227|94259|94209|94284.5|94234.5|94258.4|94208.4|63
1651760520000|2022-05-05 14:22:00|94260|94210|94249.4|94224.4|94271.3|94224.4|94232.4|94182.4|76
1651760530000|2022-05-05 14:22:10|94268.1|94218.1|94259.1|94209.1|94269.2|94219.2|94244.3|94194.3|77
1651760540000|2022-05-05 14:22:20|94258.8|94208.8|94256.2|94206.2|94266|94216|94251.9|94201.9|74
1651760550000|2022-05-05 14:22:30|94257.2|94207.2|94245.7|94195.7|94268.9|94218.9|94237.3|94193|74
1651760560000|2022-05-05 14:22:40|94244.2|94194.2|94287.4|94237.4|94290.3|94240.3|94244.2|94194.2|76
1651760570000|2022-05-05 14:22:50|94288.6|94238.6|94299.1|94249.1|94303.8|94253.8|94281.5|94231.5|75
1651760580000|2022-05-05 14:23:00|94303|94253|94305.5|94255.5|94319.2|94269.2|94298.1|94248.1|75
1651760590000|2022-05-05 14:23:10|94305.4|94255.4|94328.2|94278.2|94328.3|94278.3|94299.9|94249.9|73
1651760600000|2022-05-05 14:23:20|94327.7|94277.7|94331.8|94281.8|94344|94294|94312.2|94262.2|74
1651760610000|2022-05-05 14:23:30|94335.3|94285.3|94354.5|94304.5|94368|94318|94331.7|94281.7|75
1651760620000|2022-05-05 14:23:40|94354.4|94304.4|94345.1|94295.1|94357.8|94307.8|94344.1|94294.1|69
1651760630000|2022-05-05 14:23:50|94344|94294|94336.7|94286.7|94346.2|94296.2|94329.1|94279.1|71
1651760640000|2022-05-05 14:24:00|94341.1|94291.1|94341.2|94291.2|94359.5|94309.5|94328.9|94278.9|73
1651760650000|2022-05-05 14:24:10|94345.9|94295.9|94372.5|94322.5|94376.1|94326.1|94340.7|94290.7|74
1651760660000|2022-05-05 14:24:20|94374.8|94324.8|94378|94328|94384.5|94334.5|94357.2|94307.2|77
1651760670000|2022-05-05 14:24:30|94376.9|94326.9|94389.5|94339.5|94392.7|94342.7|94376.5|94326.5|77
1651760680000|2022-05-05 14:24:40|94389|94339|94392.1|94342.1|94402.9|94352.9|94382.2|94332.2|76
1651760690000|2022-05-05 14:24:50|94389.7|94339.7|94362.2|94312.2|94393.8|94356.2|94362.1|94312.1|73
1651760700000|2022-05-05 14:25:00|94363.8|94313.8|94360.2|94310.2|94370.6|94320.6|94357.8|94307.8|66
1651760710000|2022-05-05 14:25:10|94360.5|94310.5|94337.4|94287.4|94364|94314|94336|94286|71
1651760720000|2022-05-05 14:25:20|94332.6|94282.6|94358.8|94308.8|94359.6|94309.6|94332.6|94282.6|68
1651760730000|2022-05-05 14:25:30|94357.7|94307.7|94346.5|94296.5|94361.1|94311.1|94340.1|94290.1|71
1651760740000|2022-05-05 14:25:40|94347.7|94297.7|94370.8|94320.8|94375.9|94325.9|94347.7|94297.7|69
1651760750000|2022-05-05 14:25:50|94368.6|94318.6|94380.9|94330.9|94386.5|94336.5|94339.5|94289.5|67
1651760760000|2022-05-05 14:26:00|94380.4|94330.4|94396.4|94346.4|94406.1|94356.1|94380.2|94330.2|76
1651760770000|2022-05-05 14:26:10|94395.5|94345.5|94395.1|94345.1|94404.6|94354.6|94380.6|94330.6|72
1651760780000|2022-05-05 14:26:20|94395.6|94345.6|94399.2|94349.2|94406.6|94356.6|94391.5|94341.5|58
1651760790000|2022-05-05 14:26:30|94399.5|94349.5|94388.6|94338.6|94404.6|94354.6|94386.8|94336.8|66
1651760800000|2022-05-05 14:26:40|94388.8|94338.8|94401.9|94351.9|94405.5|94355.5|94388.8|94338.8|60
1651760810000|2022-05-05 14:26:50|94400.3|94350.3|94410.5|94360.5|94413.7|94363.7|94400.3|94350.3|67
1651760820000|2022-05-05 14:27:00|94406.2|94356.2|94401.4|94351.4|94418.7|94368.7|94393.9|94343.9|69
1651760830000|2022-05-05 14:27:10|94400.2|94350.2|94406.3|94356.3|94417.5|94367.5|94400.2|94350.2|57
1651760840000|2022-05-05 14:27:20|94410.9|94360.9|94411.8|94361.8|94424.8|94374.8|94406.7|94356.7|63
1651760850000|2022-05-05 14:27:30|94410.5|94360.5|94408.7|94358.7|94418.4|94368.4|94405.7|94355.7|64
1651760860000|2022-05-05 14:27:40|94407.7|94357.7|94402.3|94352.3|94413.1|94363.1|94394.3|94344.3|66
1651760870000|2022-05-05 14:27:50|94396.4|94346.4|94403.7|94353.7|94406.8|94356.8|94391.9|94341.9|63
1651760880000|2022-05-05 14:28:00|94403.2|94353.2|94397.8|94347.8|94408.2|94358.2|94397.5|94347.5|64
1651760890000|2022-05-05 14:28:10|94395.6|94345.6|94399.5|94349.5|94403.2|94353.2|94395.6|94345.6|56
1651760900000|2022-05-05 14:28:20|94400.9|94350.9|94427.4|94377.4|94434.4|94384.4|94399.9|94349.9|64
1651760910000|2022-05-05 14:28:30|94426.4|94376.4|94406.2|94356.2|94430.1|94380.1|94396.7|94346.7|70
1651760920000|2022-05-05 14:28:40|94405.9|94355.9|94404.7|94354.7|94411|94361|94399.1|94349.1|63
1651760930000|2022-05-05 14:28:50|94404.3|94354.3|94386.4|94336.4|94404.3|94354.3|94386.4|94336.4|61
1651760940000|2022-05-05 14:29:00|94387.9|94337.9|94418.2|94368.2|94425.2|94375.2|94387.9|94337.9|70
1651760950000|2022-05-05 14:29:10|94419.2|94369.2|94403|94378|94422.6|94381.5|94401.4|94360.9|54
1651760960000|2022-05-05 14:29:20|94401.6|94376.6|94424.7|94374.7|94434.1|94384.1|94397.1|94361.2|55
1651760970000|2022-05-05 14:29:30|94425.5|94375.5|94425.5|94375.5|94431|94387.3|94407.9|94365.5|63
1651760980000|2022-05-05 14:29:40|94425|94375|94422.1|94372.1|94426.1|94386.4|94404.5|94366.3|54
1651760990000|2022-05-05 14:29:50|94423.2|94373.2|94444.5|94394.5|94452.1|94402.1|94414.7|94373.2|73
1651761000000|2022-05-05 14:30:00|94445|94395|94434.8|94384.8|94448.8|94407|94427|94378.6|66
1651761010000|2022-05-05 14:30:10|94435.6|94385.6|94432.1|94382.1|94435.6|94385.6|94422.1|94372.1|61
1651761020000|2022-05-05 14:30:20|94428.2|94378.2|94437.9|94387.9|94437.9|94395.4|94412.3|94376.7|60
1651761030000|2022-05-05 14:30:30|94431.3|94381.3|94431.4|94381.4|94439|94389|94421.5|94371.5|75
1651761040000|2022-05-05 14:30:40|94429.4|94379.4|94416|94366|94429.5|94379.5|94404.8|94354.8|71
1651761050000|2022-05-05 14:30:50|94417.8|94367.8|94414.1|94364.1|94420.6|94370.6|94413.1|94363.1|50
1651761060000|2022-05-05 14:31:00|94416.7|94366.7|94417.8|94367.8|94419.4|94369.4|94404.1|94354.1|58
1651761070000|2022-05-05 14:31:10|94415.1|94365.1|94409.1|94359.1|94420.3|94379.3|94393.2|94349|61
1651761080000|2022-05-05 14:31:20|94398.4|94348.4|94405.4|94355.4|94410.3|94374.4|94386.8|94348.4|61
1651761090000|2022-05-05 14:31:30|94408.6|94358.6|94412.9|94362.9|94420.4|94370.4|94406.6|94356.6|65
1651761100000|2022-05-05 14:31:40|94413.5|94363.5|94405.8|94380.8|94424.9|94383.7|94404.1|94354.1|70
1651761110000|2022-05-05 14:31:50|94419.9|94369.9|94405.4|94355.4|94420.8|94370.8|94399.4|94349.4|71
1651761120000|2022-05-05 14:32:00|94405.3|94355.3|94405.4|94355.4|94408.4|94358.4|94397.7|94347.7|73
1651761130000|2022-05-05 14:32:10|94406.1|94356.1|94402.7|94377.7|94419.9|94378|94400.5|94350.8|62
1651761140000|2022-05-05 14:32:20|94403.3|94378.3|94415.3|94365.3|94425.9|94380.8|94398.4|94356.4|73
1651761150000|2022-05-05 14:32:30|94414.1|94364.1|94399.7|94349.7|94415.8|94376.1|94386.9|94343.6|64
1651761160000|2022-05-05 14:32:40|94398.2|94348.2|94406.3|94356.3|94408.5|94358.5|94398.2|94348.2|52
1651761170000|2022-05-05 14:32:50|94405.3|94355.3|94389.2|94364.2|94410.6|94365.6|94385.5|94349|62
1651761180000|2022-05-05 14:33:00|94389.8|94364.8|94396.5|94346.5|94400.3|94365|94371.9|94331.7|70
1651761190000|2022-05-05 14:33:10|94397.8|94347.8|94408|94358|94408.4|94360.7|94379.9|94340.6|64
1651761200000|2022-05-05 14:33:20|94408.4|94358.4|94411.8|94361.8|94412.2|94362.2|94397.4|94347.4|66
1651761210000|2022-05-05 14:33:30|94406.5|94356.5|94422.4|94372.4|94425.2|94375.2|94405.5|94355.5|70
1651761220000|2022-05-05 14:33:40|94422.3|94372.3|94432.5|94382.5|94432.5|94382.5|94408.7|94358.7|67
1651761230000|2022-05-05 14:33:50|94423.4|94373.4|94414.3|94364.3|94428.5|94378.5|94413.2|94363.2|68
1651761240000|2022-05-05 14:34:00|94411.8|94361.8|94415.4|94365.4|94422.4|94372.4|94404.7|94354.7|73
1651761250000|2022-05-05 14:34:10|94414.9|94364.9|94410.8|94385.8|94426.2|94387.6|94410.8|94362.5|68
1651761260000|2022-05-05 14:34:20|94424.7|94374.7|94428.8|94378.8|94428.8|94378.8|94411.9|94361.9|63
1651761270000|2022-05-05 14:34:30|94423.8|94373.8|94419.8|94369.8|94427.7|94387|94407.9|94365.5|58
1651761280000|2022-05-05 14:34:40|94419.1|94369.1|94427.2|94377.2|94433.3|94383.3|94417.7|94367.7|63
1651761290000|2022-05-05 14:34:50|94428.3|94378.3|94421.2|94371.2|94432.8|94394.2|94418.3|94370.4|62
1651761300000|2022-05-05 14:35:00|94421.3|94371.3|94432.5|94382.5|94435|94385|94419.5|94369.5|72
1651761310000|2022-05-05 14:35:10|94433.9|94383.9|94426.3|94376.3|94435|94398.9|94417.1|94372.5|68
1651761320000|2022-05-05 14:35:20|94427.8|94377.8|94390.2|94340.2|94427.8|94384.1|94389.9|94339.9|75
1651761330000|2022-05-05 14:35:30|94390|94340|94392.6|94342.6|94395|94345|94386|94336|57
1651761340000|2022-05-05 14:35:40|94391.4|94341.4|94395.9|94345.9|94406.3|94356.3|94385.2|94335.2|69
1651761350000|2022-05-05 14:35:50|94396.2|94346.2|94393.9|94343.9|94399.6|94349.6|94385.9|94335.9|61
1651761360000|2022-05-05 14:36:00|94394.2|94344.2|94396.3|94346.3|94406.4|94356.4|94390.2|94340.2|68
1651761370000|2022-05-05 14:36:10|94397.8|94347.8|94402.1|94352.1|94402.2|94352.2|94389.1|94339.1|73
1651761380000|2022-05-05 14:36:20|94403|94353|94416.2|94366.2|94419.4|94369.4|94400.7|94350.7|55
1651761390000|2022-05-05 14:36:30|94415.4|94365.4|94422|94372|94426.9|94388|94410.1|94360.1|71
1651761400000|2022-05-05 14:36:40|94422.5|94372.5|94424.6|94374.6|94431.4|94391.5|94415|94368.7|64
1651761410000|2022-05-05 14:36:50|94424.8|94374.8|94421.7|94371.7|94428.7|94391.9|94415.8|94371.7|48
1651761420000|2022-05-05 14:37:00|94425.8|94375.8|94428.5|94378.5|94432.1|94382.7|94407.3|94370.1|75
1651761430000|2022-05-05 14:37:10|94431.2|94381.2|94434.2|94384.2|94445.8|94395.8|94425.6|94375.6|68
1651761440000|2022-05-05 14:37:20|94437.5|94387.5|94441.4|94391.4|94457.6|94407.6|94434.7|94384.7|69
1651761450000|2022-05-05 14:37:30|94442.7|94392.7|94468.8|94418.8|94478.8|94428.8|94440.8|94390.8|69
1651761460000|2022-05-05 14:37:40|94477.2|94427.2|94473.8|94423.8|94484.6|94434.6|94464.8|94414.8|55
1651761470000|2022-05-05 14:37:50|94476.8|94426.8|94446.9|94396.9|94476.8|94426.8|94435|94385|75
1651761480000|2022-05-05 14:38:00|94446.8|94396.8|94436.4|94386.4|94450.5|94400.5|94433.5|94383.5|64
1651761490000|2022-05-05 14:38:10|94435.4|94385.4|94458.9|94408.9|94460.2|94410.2|94433|94383|69
1651761500000|2022-05-05 14:38:20|94459.3|94409.3|94479.9|94429.9|94481.8|94431.8|94454.1|94404.1|71
1651761510000|2022-05-05 14:38:30|94477|94427|94518.1|94468.1|94527.1|94477.1|94477|94427|74
1651761520000|2022-05-05 14:38:40|94522.1|94472.1|94502.9|94452.9|94522.1|94472.1|94502.9|94452.9|78
1651761530000|2022-05-05 14:38:50|94497.5|94447.5|94524.9|94474.9|94524.9|94474.9|94488.5|94438.5|73
1651761540000|2022-05-05 14:39:00|94513.7|94463.7|94518.6|94468.6|94528.6|94478.6|94505.8|94455.8|68
1651761550000|2022-05-05 14:39:10|94517|94467|94521.8|94471.8|94527|94477|94506|94456|66
1651761560000|2022-05-05 14:39:20|94520.8|94470.8|94487.6|94437.6|94523.9|94473.9|94485.6|94435.6|76
1651761570000|2022-05-05 14:39:30|94488.8|94438.8|94522.1|94472.1|94522.1|94472.1|94482.6|94432.6|79
1651761580000|2022-05-05 14:39:40|94522.4|94472.4|94527.5|94477.5|94533.4|94483.4|94518.6|94468.6|69
1651761590000|2022-05-05 14:39:50|94526.9|94476.9|94519.9|94469.9|94531.9|94481.9|94511.7|94461.7|71
1651761600000|2022-05-05 14:40:00|94521.1|94471.1|94524.7|94474.7|94529|94479|94514.1|94464.1|76
1651761610000|2022-05-05 14:40:10|94522.7|94472.7|94520.9|94470.9|94525.3|94475.3|94508.9|94458.9|75
1651761620000|2022-05-05 14:40:20|94518|94468|94583.8|94533.8|94743.8|94549.1|94517.7|94453.6|70
1651761630000|2022-05-05 14:40:30|94583.3|94533.3|94556|94506|94615|94542.7|94541.1|94446|79
1651761640000|2022-05-05 14:40:40|94557.2|94507.2|94571|94521|94580.3|94530.3|94550.5|94500.5|74
1651761650000|2022-05-05 14:40:50|94570.5|94520.5|94592|94542|94595.4|94545.4|94569.8|94519.8|76
1651761660000|2022-05-05 14:41:00|94597|94547|94576.1|94526.1|94601.6|94551.6|94556.4|94506.4|74
1651761670000|2022-05-05 14:41:10|94577|94527|94578.3|94528.3|94594|94537.1|94558.3|94450.3|76
1651761680000|2022-05-05 14:41:20|94581.3|94531.3|94587|94537|94597|94547|94568.3|94518.3|72
1651761690000|2022-05-05 14:41:30|94588.1|94538.1|94601.6|94551.6|94651.7|94551.6|94559.7|94457.9|75
1651761700000|2022-05-05 14:41:40|94601.7|94551.7|94597.1|94547.1|94603.5|94553.5|94594.4|94544.4|77
1651761710000|2022-05-05 14:41:50|94596.7|94546.7|94596.4|94546.4|94599.4|94549.4|94591.1|94541.1|63
1651761720000|2022-05-05 14:42:00|94596.9|94546.9|94586.9|94536.9|94597.3|94547.3|94584.1|94534.1|63
1651761730000|2022-05-05 14:42:10|94586.5|94536.5|94588.5|94538.5|94593.3|94543.3|94576.4|94526.4|67
1651761740000|2022-05-05 14:42:20|94590.1|94540.1|94593.4|94543.4|94597|94547|94578.1|94528.1|70
1651761750000|2022-05-05 14:42:30|94594.7|94544.7|94629.7|94579.7|94718.7|94616.7|94594.7|94533.8|72
1651761760000|2022-05-05 14:42:40|94625|94575|94620.8|94570.8|94647.8|94597.8|94616.8|94566.8|70
1651761770000|2022-05-05 14:42:50|94627.7|94577.7|94671.5|94621.5|94697.8|94622.7|94625.2|94563|73
1651761780000|2022-05-05 14:43:00|94670.4|94620.4|94684.8|94634.8|94687.1|94637.1|94669|94619|70
1651761790000|2022-05-05 14:43:10|94682.1|94632.1|94670.9|94620.9|94684.8|94634.8|94664.8|94614.8|65
1651761800000|2022-05-05 14:43:20|94670.7|94620.7|94669.8|94619.8|94677.3|94627.3|94659.2|94609.2|59
1651761810000|2022-05-05 14:43:30|94670.1|94620.1|94675.5|94625.5|94687.4|94637.4|94666|94616|70
1651761820000|2022-05-05 14:43:40|94671.7|94621.7|94665.3|94615.3|94675.1|94625.1|94661.4|94611.4|68
1651761830000|2022-05-05 14:43:50|94665.4|94615.4|94674.8|94624.8|94684.7|94634.7|94665.3|94615.3|69
1651761840000|2022-05-05 14:44:00|94677.3|94627.3|94666.8|94616.8|94677.9|94627.9|94666.8|94616.8|64
1651761850000|2022-05-05 14:44:10|94667.2|94617.2|94660.1|94610.1|94671.4|94621.4|94656.1|94606.1|57
1651761860000|2022-05-05 14:44:20|94659.6|94609.6|94659.6|94609.6|94665.5|94615.5|94656.1|94606.1|53
1651761870000|2022-05-05 14:44:30|94660.4|94610.4|94674|94624|94679.3|94629.3|94659.4|94609.4|65
1651761880000|2022-05-05 14:44:40|94674.5|94624.5|94665.3|94615.3|94842.7|94642.7|94655.8|94592.6|76
1651761890000|2022-05-05 14:44:50|94666.1|94616.1|94659.8|94609.8|94676.6|94626.6|94652.8|94602.8|70
1651761900000|2022-05-05 14:45:00|94662.8|94612.8|94666.6|94616.6|94681|94631|94656.7|94606.7|70
1651761910000|2022-05-05 14:45:10|94661.7|94611.7|94655.3|94605.3|94669.8|94619.8|94650.7|94600.7|76
1651761920000|2022-05-05 14:45:20|94653.8|94603.8|94624.6|94574.6|94780.2|94617.6|94615.9|94565.9|76
1651761930000|2022-05-05 14:45:30|94625.2|94575.2|94618|94568|94631.6|94581.6|94612.6|94562.6|76
1651761940000|2022-05-05 14:45:40|94615.9|94565.9|94638.1|94588.1|94638.1|94588.1|94596.5|94546.5|78
1651761950000|2022-05-05 14:45:50|94633.2|94583.2|94642.1|94592.1|94755.5|94604.8|94629.2|94527.4|77
1651761960000|2022-05-05 14:46:00|94642.3|94592.3|94639.6|94589.6|94655|94605|94623.4|94573.4|77
1651761970000|2022-05-05 14:46:10|94644|94594|94642.3|94592.3|94648.4|94598.4|94625.7|94575.7|76
1651761980000|2022-05-05 14:46:20|94641.6|94591.6|94645.7|94595.7|94645.7|94595.7|94622.2|94572.2|76
1651761990000|2022-05-05 14:46:30|94641.4|94591.4|94637.4|94587.4|94641.4|94591.4|94622.4|94572.4|74
1651762000000|2022-05-05 14:46:40|94636.4|94586.4|94621.6|94571.6|94638.9|94588.9|94609.7|94559.7|64
1651762010000|2022-05-05 14:46:50|94623|94573|94630.6|94580.6|94760.1|94597.3|94622.4|94543.2|75
1651762020000|2022-05-05 14:47:00|94630.8|94580.8|94639.5|94589.5|94649.2|94599.2|94629|94579|72
1651762030000|2022-05-05 14:47:10|94641.6|94591.6|94670.9|94620.9|94679.4|94629.4|94641|94591|75
1651762040000|2022-05-05 14:47:20|94670.8|94620.8|94728.1|94678.1|94874.4|94693.2|94669.5|94610|77
1651762050000|2022-05-05 14:47:30|94727.5|94677.5|94720.8|94670.8|94732.3|94682.3|94714.1|94664.1|77
1651762060000|2022-05-05 14:47:40|94718.4|94668.4|94711|94661|94727.1|94677.1|94711|94661|68
1651762070000|2022-05-05 14:47:50|94717.2|94667.2|94720.8|94670.8|94724.1|94674.1|94708.2|94658.2|71
1651762080000|2022-05-05 14:48:00|94720.9|94670.9|94717.3|94667.3|94736.1|94686.1|94712.9|94662.9|78
1651762090000|2022-05-05 14:48:10|94718.4|94668.4|94712.7|94662.7|94718.9|94668.9|94695.9|94645.9|74
1651762100000|2022-05-05 14:48:20|94712|94662|94714.1|94664.1|94723.6|94673.6|94705.9|94655.9|73
1651762110000|2022-05-05 14:48:30|94713.2|94663.2|94747.7|94697.7|94755|94705|94708.3|94658.3|76
1651762120000|2022-05-05 14:48:40|94749.4|94699.4|94743.2|94693.2|94759.3|94709.3|94743.2|94693.2|64
1651762130000|2022-05-05 14:48:50|94744|94694|94756.5|94706.5|94762.1|94712.1|94738.4|94688.4|68
1651762140000|2022-05-05 14:49:00|94753.1|94703.1|94776.1|94726.1|94777.4|94727.4|94737.3|94687.3|74
1651762150000|2022-05-05 14:49:10|94776.7|94726.7|94766.1|94716.1|94777.1|94727.1|94750.7|94700.7|70
1651762160000|2022-05-05 14:49:20|94795.2|94745.2|94795.9|94745.9|94875.7|94797.1|94795.2|94713.3|79
1651762170000|2022-05-05 14:49:30|94806.9|94756.9|94808.3|94758.3|94840.8|94790.8|94804.5|94754.5|80
1651762180000|2022-05-05 14:49:40|94859.4|94714.1|94851.9|94801.9|94870.6|94804.4|94798.5|94714.1|76
1651762190000|2022-05-05 14:49:50|94853.6|94803.6|94887.4|94837.4|94911|94837.4|94853.6|94785.7|77
1651762200000|2022-05-05 14:50:00|94887.8|94837.8|94889.4|94839.4|94905|94855|94867.3|94817.3|76
1651762210000|2022-05-05 14:50:10|94891.1|94841.1|94886.4|94836.4|94896|94846|94882.3|94832.3|78
1651762220000|2022-05-05 14:50:20|94887|94837|94888.1|94838.1|94895.8|94845.8|94858.3|94808.3|75
1651762230000|2022-05-05 14:50:30|94880.6|94830.6|94874.1|94824.1|94901.1|94851.1|94873.9|94823.9|70
1651762240000|2022-05-05 14:50:40|94876.5|94826.5|94857.6|94807.6|94886.4|94836.4|94854.5|94804.5|77
1651762250000|2022-05-05 14:50:50|94857.5|94807.5|94884|94834|94885.8|94835.8|94855.6|94805.6|75
1651762260000|2022-05-05 14:51:00|94886.4|94836.4|94887.8|94837.8|94894.2|94844.2|94865.2|94815.2|77
1651762270000|2022-05-05 14:51:10|94888|94838|94871.3|94821.3|94895|94845|94871.3|94821.3|74
1651762280000|2022-05-05 14:51:20|94872.1|94822.1|94862.1|94812.1|94880.7|94830.7|94861.8|94811.8|74
1651762290000|2022-05-05 14:51:30|94865.2|94815.2|94860.1|94810.1|94865.2|94815.2|94845.4|94795.4|74
1651762300000|2022-05-05 14:51:40|94860.3|94810.3|94851|94801|94860.5|94810.5|94846.3|94796.3|73
1651762310000|2022-05-05 14:51:50|94848.1|94798.1|94843.9|94793.9|94854.9|94804.9|94829|94779|70
1651762320000|2022-05-05 14:52:00|94845.2|94795.2|94822.1|94772.1|94848.1|94798.1|94822.1|94772.1|71
1651762330000|2022-05-05 14:52:10|94820.4|94770.4|94808.8|94758.8|94827.8|94777.8|94784.6|94734.6|77
1651762340000|2022-05-05 14:52:20|94809.8|94759.8|94799.7|94749.7|94818.8|94768.8|94795.8|94745.8|72
1651762350000|2022-05-05 14:52:30|94797|94747|94779.6|94729.6|94810.2|94760.2|94767.8|94717.8|73
1651762360000|2022-05-05 14:52:40|94779|94729|94769.2|94719.2|94779.1|94729.1|94767.6|94717.6|67
1651762370000|2022-05-05 14:52:50|94770.1|94720.1|94782.8|94732.8|94790.2|94740.2|94770.1|94720.1|71
1651762380000|2022-05-05 14:53:00|94783.3|94733.3|94770.1|94720.1|94783.4|94733.4|94767.4|94717.4|70
1651762390000|2022-05-05 14:53:10|94771.2|94721.2|94773|94723|94775.6|94725.6|94751|94701|73
1651762400000|2022-05-05 14:53:20|94772.8|94722.8|94771.6|94721.6|94776.7|94726.7|94765.7|94715.7|59
1651762410000|2022-05-05 14:53:30|94771.7|94721.7|94759|94709|94775.3|94725.3|94757.6|94707.6|58
1651762420000|2022-05-05 14:53:40|94760.6|94710.6|94753|94703|94762.3|94712.3|94741.2|94691.2|69
1651762430000|2022-05-05 14:53:50|94752.8|94702.8|94750.9|94700.9|94756.2|94706.2|94740.7|94690.7|62
1651762440000|2022-05-05 14:54:00|94749.3|94699.3|94756.8|94706.8|94762.3|94712.3|94747.1|94697.1|70
1651762450000|2022-05-05 14:54:10|94753.1|94703.1|94751.5|94701.5|94755.5|94705.5|94746.3|94696.3|69
1651762460000|2022-05-05 14:54:20|94751.6|94701.6|94753.2|94703.2|94754.7|94704.7|94744.4|94694.4|60
1651762470000|2022-05-05 14:54:30|94748.8|94698.8|94747.4|94697.4|94748.8|94698.8|94740.5|94690.5|69
1651762480000|2022-05-05 14:54:40|94747.7|94697.7|94746.2|94696.2|94753.1|94703.1|94739.1|94689.1|72
1651762490000|2022-05-05 14:54:50|94745.7|94695.7|94739.2|94689.2|94752.6|94702.6|94737.5|94687.5|74
1651762500000|2022-05-05 14:55:00|94744.5|94694.5|94745.6|94695.6|94752.4|94702.4|94734.3|94684.3|71
1651762510000|2022-05-05 14:55:10|94740.5|94690.5|94736.5|94686.5|94750.3|94700.3|94735.9|94685.9|73
1651762520000|2022-05-05 14:55:20|94737.9|94687.9|94724.9|94674.9|94744.7|94694.7|94717.3|94667.3|73
1651762530000|2022-05-05 14:55:30|94721.7|94671.7|94714.4|94664.4|94729.2|94679.2|94709.9|94659.9|69
1651762540000|2022-05-05 14:55:40|94714|94664|94709.5|94659.5|94723.5|94673.5|94708.1|94658.1|73
1651762550000|2022-05-05 14:55:50|94712.7|94662.7|94709.9|94659.9|94718.8|94668.8|94704.9|94654.9|72
1651762560000|2022-05-05 14:56:00|94714.4|94664.4|94735.1|94685.1|94736.8|94686.8|94710.3|94660.3|76
1651762570000|2022-05-05 14:56:10|94736.6|94686.6|94734.3|94684.3|94736.6|94686.6|94722|94672|75
1651762580000|2022-05-05 14:56:20|94734.8|94684.8|94730.4|94680.4|94741.8|94691.8|94726.9|94676.9|73
1651762590000|2022-05-05 14:56:30|94737.4|94687.4|94762.1|94712.1|94763.8|94713.8|94729.4|94679.4|71
1651762600000|2022-05-05 14:56:40|94761|94711|94749|94699|94767.5|94717.5|94747.6|94697.6|72
1651762610000|2022-05-05 14:56:50|94748.9|94698.9|94749.1|94699.1|94755.1|94705.1|94726.9|94676.9|79
1651762620000|2022-05-05 14:57:00|94746.6|94696.6|94764.1|94714.1|94767|94717|94739|94689|66
1651762630000|2022-05-05 14:57:10|94763.5|94713.5|94809.6|94759.6|94822.6|94772.6|94754.4|94704.4|72
1651762640000|2022-05-05 14:57:20|94811.5|94761.5|94799|94749|94812.6|94762.6|94799|94749|75
1651762650000|2022-05-05 14:57:30|94792.1|94742.1|94840|94790|94842|94792|94787.5|94737.5|77
1651762660000|2022-05-05 14:57:40|94840.2|94790.2|94865.2|94815.2|94867.5|94819.2|94840.2|94790.2|72
1651762670000|2022-05-05 14:57:50|94866.1|94816.1|94859.4|94809.4|94872.2|94822.2|94853.8|94803.8|68
1651762680000|2022-05-05 14:58:00|94860.5|94810.5|94872.9|94822.9|94874.5|94829|94854|94810.5|68
1651762690000|2022-05-05 14:58:10|94872.6|94822.6|94870.4|94820.4|94887.3|94852.5|94867.8|94820.4|72
1651762700000|2022-05-05 14:58:20|94870.3|94820.3|94866.6|94841.6|94882.3|94841.6|94862.5|94819.2|61
1651762710000|2022-05-05 14:58:30|94866.7|94841.7|94860.3|94835.3|94878.4|94841.9|94856.4|94816.1|64
1651762720000|2022-05-05 14:58:40|94859.7|94834.7|94882.8|94832.8|94885.5|94835.5|94857.3|94818.5|71
1651762730000|2022-05-05 14:58:50|94883.2|94833.2|94877.2|94827.2|94892.3|94855|94866.8|94826.7|66
1651762740000|2022-05-05 14:59:00|94875.5|94825.5|94874.7|94824.7|94876.9|94835.1|94860|94818.8|65
1651762750000|2022-05-05 14:59:10|94874.1|94824.1|94869.6|94819.6|94874.6|94833.1|94855.1|94809.4|63
1651762760000|2022-05-05 14:59:20|94870.5|94820.5|94827|94777|94871.8|94821.8|94811.4|94761.4|73
1651762770000|2022-05-05 14:59:30|94828|94778|94808.7|94758.7|94828|94778|94806.6|94756.6|73
1651762780000|2022-05-05 14:59:40|94805.5|94755.5|94807.9|94757.9|94816.5|94766.5|94800.7|94750.7|74
1651762790000|2022-05-05 14:59:50|94807.7|94757.7|94819.4|94769.4|94821.5|94771.5|94801.1|94751.1|68
1651762800000|2022-05-05 15:00:00|94821.8|94771.8|94828.7|94778.7|94839.7|94789.7|94817.7|94767.7|69
1651762810000|2022-05-05 15:00:10|94829.2|94779.2|94863.2|94813.2|94866.8|94816.8|94829.2|94779.2|69
1651762820000|2022-05-05 15:00:20|94864.5|94814.5|94875.5|94825.5|94877.1|94834.7|94858.3|94813|67
1651762830000|2022-05-05 15:00:30|94875.3|94825.3|94885.6|94835.6|94885.9|94845.7|94870.7|94825.3|57
1651762840000|2022-05-05 15:00:40|94885.8|94835.8|94871.1|94821.1|94891.6|94854|94871.1|94821.1|55
1651762850000|2022-05-05 15:00:50|94871.4|94821.4|94846.6|94796.6|94875.2|94825.2|94843.1|94793.1|71
1651762860000|2022-05-05 15:01:00|94852.3|94802.3|94859|94809|94869.2|94831.5|94834.7|94784.7|70
1651762870000|2022-05-05 15:01:10|94863.1|94813.1|94872.3|94822.3|94881.7|94838.6|94859.1|94812.5|67
1651762880000|2022-05-05 15:01:20|94870.5|94820.5|94846.4|94796.4|94875.3|94841.5|94845.9|94795.9|66
1651762890000|2022-05-05 15:01:30|94842.8|94792.8|94856.1|94806.1|94859.9|94810.7|94835.7|94792.8|66
1651762900000|2022-05-05 15:01:40|94855.4|94805.4|94855|94805|94856.4|94806.4|94850.1|94800.1|63
1651762910000|2022-05-05 15:01:50|94855.3|94805.3|94861|94811|94876|94831.8|94849.6|94803.8|52
1651762920000|2022-05-05 15:02:00|94861.7|94811.7|94867.4|94817.4|94868.9|94818.9|94861.7|94811.7|64
1651762930000|2022-05-05 15:02:10|94867.3|94817.3|94874.2|94824.2|94876.2|94826.2|94865.6|94815.6|65
1651762940000|2022-05-05 15:02:20|94875|94825|94861.1|94811.1|94875.6|94825.6|94850.1|94811.1|66
1651762950000|2022-05-05 15:02:30|94851|94801|94862.7|94812.7|94868|94818|94848.9|94798.9|67
1651762960000|2022-05-05 15:02:40|94862.9|94812.9|94888.3|94838.3|94888.3|94838.3|94859.5|94809.5|53
1651762970000|2022-05-05 15:02:50|94886.7|94836.7|94896.6|94846.6|94903.3|94853.3|94885.2|94835.2|73
1651762980000|2022-05-05 15:03:00|94895.7|94845.7|94910.3|94860.3|94916.2|94866.2|94895.7|94845.7|64
1651762990000|2022-05-05 15:03:10|94910.1|94860.1|94914.6|94864.6|94916.1|94866.1|94905|94855|54
1651763000000|2022-05-05 15:03:20|94914.4|94864.4|94905.5|94855.5|94916.7|94866.7|94889.8|94848.3|63
1651763010000|2022-05-05 15:03:30|94903.2|94853.2|94918.1|94868.1|94918.1|94882.9|94898.2|94852.5|63
1651763020000|2022-05-05 15:03:40|94927.7|94877.7|94906.3|94856.3|94940.1|94890.1|94888.2|94838.2|78
1651763030000|2022-05-05 15:03:50|94903.7|94853.7|94916.5|94866.5|94926.1|94876.1|94903.7|94853.7|74
1651763040000|2022-05-05 15:04:00|94918.3|94868.3|94934.5|94884.5|94934.7|94884.7|94907.9|94857.9|76
1651763050000|2022-05-05 15:04:10|94935.8|94885.8|94929.3|94879.3|94947.7|94897.7|94913.4|94863.4|77
1651763060000|2022-05-05 15:04:20|94926.9|94876.9|94928.9|94878.9|94939.3|94889.3|94915.4|94865.4|74
1651763070000|2022-05-05 15:04:30|94931.3|94881.3|94928.3|94878.3|94937.3|94887.3|94920.3|94870.3|69
1651763080000|2022-05-05 15:04:40|94924.4|94874.4|94917.4|94867.4|94933.6|94883.6|94914|94864|73
1651763090000|2022-05-05 15:04:50|94919.2|94869.2|94927.6|94877.6|94934.4|94884.4|94917.4|94867.4|63
1651763100000|2022-05-05 15:05:00|94923.2|94873.2|94926.3|94876.3|94935.5|94891.7|94913.3|94863.3|75
1651763110000|2022-05-05 15:05:10|94924.3|94874.3|94905.6|94855.6|94927.6|94877.6|94891.6|94841.6|79
1651763120000|2022-05-05 15:05:20|94904.5|94854.5|94900.4|94850.4|94911.2|94861.2|94895.1|94845.1|63
1651763130000|2022-05-05 15:05:30|94902.1|94852.1|94911.5|94861.5|94922.1|94880.4|94897.5|94851.2|72
1651763140000|2022-05-05 15:05:40|94913.1|94863.1|94918.8|94868.8|94918.8|94868.8|94906|94856|70
1651763150000|2022-05-05 15:05:50|94917.2|94867.2|94910.4|94860.4|94922.4|94872.4|94906.7|94856.7|72
1651763160000|2022-05-05 15:06:00|94910.3|94860.3|94913.8|94863.8|94918.8|94868.8|94903.1|94853.1|70
1651763170000|2022-05-05 15:06:10|94912.3|94862.3|94914.8|94864.8|94920.2|94870.2|94905.3|94855.3|65
1651763180000|2022-05-05 15:06:20|94915|94865|94915.7|94865.7|94917.9|94867.9|94903.3|94853.3|67
1651763190000|2022-05-05 15:06:30|94916|94866|94937|94887|94937.2|94887.2|94912|94863.7|75
1651763200000|2022-05-05 15:06:40|94936.8|94886.8|94941.4|94891.4|94941.4|94891.4|94930.1|94880.1|59
1651763210000|2022-05-05 15:06:50|94939.2|94889.2|94964.5|94914.5|94964.5|94914.5|94937|94887|68
1651763220000|2022-05-05 15:07:00|94963.3|94913.3|94960.1|94910.1|94969.4|94919.4|94956.9|94906.9|68
1651763230000|2022-05-05 15:07:10|94962.6|94912.6|94978.3|94928.3|94978.3|94928.3|94959.8|94909.8|72
1651763240000|2022-05-05 15:07:20|94976.7|94926.7|94969.5|94919.5|94976.7|94926.7|94950.3|94910.8|59
1651763250000|2022-05-05 15:07:30|94971|94921|95019.5|94969.5|95142.8|94983.6|94955.6|94905.6|78
1651763260000|2022-05-05 15:07:40|95022.5|94972.5|95021.9|94971.9|95025.8|94975.8|95009.5|94959.5|70
1651763270000|2022-05-05 15:07:50|95021.6|94971.6|95039.6|94989.6|95158.3|95013.6|95013.2|94954.8|72
1651763280000|2022-05-05 15:08:00|95037.9|94987.9|95138.3|95088.3|95254.8|95088.3|95037.1|94979.1|80
1651763290000|2022-05-05 15:08:10|95169.9|95043.4|95126.4|95076.4|95272.1|95091.7|95123.4|95034.4|80
1651763300000|2022-05-05 15:08:20|95128.4|95078.4|95166.4|95116.4|95286.7|95116.4|95127.5|95044.4|80
1651763310000|2022-05-05 15:08:30|95169.4|95119.4|95176|95126|95217.4|95142.8|95165.1|95086.9|75
1651763320000|2022-05-05 15:08:40|95177.3|95127.3|95184.6|95134.6|95273.1|95138.9|95162.1|95095.7|76
1651763330000|2022-05-05 15:08:50|95179.6|95129.6|95212.8|95162.8|95273|95178.6|95168.6|95118.6|79
1651763340000|2022-05-05 15:09:00|95211.7|95161.7|95226.9|95176.9|95270.5|95197.1|95211.7|95144.4|76
1651763350000|2022-05-05 15:09:10|95230.5|95180.5|95271.8|95221.8|95305|95223|95225.2|95173.9|76
1651763360000|2022-05-05 15:09:20|95271.9|95221.9|95235.9|95185.9|95359|95221.9|95223.3|95162.8|78
1651763370000|2022-05-05 15:09:30|95234.9|95184.9|95225.5|95175.5|95303.1|95213|95223.9|95173.9|71
1651763380000|2022-05-05 15:09:40|95227.3|95177.3|95231.9|95181.9|95326.3|95210.8|95227.3|95177.3|73
1651763390000|2022-05-05 15:09:50|95232.4|95182.4|95221.6|95171.6|95232.4|95182.4|95217.4|95167.4|70
1651763400000|2022-05-05 15:10:00|95220.3|95170.3|95213.7|95163.7|95225.2|95175.2|95209.7|95159.7|62
1651763410000|2022-05-05 15:10:10|95209.6|95159.6|95209.5|95159.5|95214.6|95164.6|95206.7|95156.7|73
1651763420000|2022-05-05 15:10:20|95211.1|95161.1|95213.4|95163.4|95216.2|95166.2|95206.3|95156.3|64
1651763430000|2022-05-05 15:10:30|95213|95163|95216.3|95166.3|95221|95171|95211.3|95161.3|65
1651763440000|2022-05-05 15:10:40|95216.9|95166.9|95205.8|95155.8|95218|95168|95202.4|95152.4|58
1651763450000|2022-05-05 15:10:50|95206.1|95156.1|95205.1|95155.1|95212.5|95162.5|95201.6|95151.6|65
1651763460000|2022-05-05 15:11:00|95204.8|95154.8|95236.5|95186.5|95236.5|95186.5|95204|95154|69
1651763470000|2022-05-05 15:11:10|95235.5|95185.5|95228|95178|95242.6|95192.6|95228|95178|64
1651763480000|2022-05-05 15:11:20|95228.6|95178.6|95230|95180|95236.3|95186.3|95223.2|95173.2|65
1651763490000|2022-05-05 15:11:30|95229.9|95179.9|95208.8|95158.8|95229.9|95179.9|95207.3|95157.3|72
1651763500000|2022-05-05 15:11:40|95209.9|95159.9|95213.7|95163.7|95218.2|95168.2|95206|95156|60
1651763510000|2022-05-05 15:11:50|95214.2|95164.2|95206.1|95156.1|95217.3|95167.3|95199.7|95149.7|66
1651763520000|2022-05-05 15:12:00|95196.8|95146.8|95190.4|95140.4|95208.6|95158.6|95187.3|95137.3|75
1651763530000|2022-05-05 15:12:10|95188.6|95138.6|95194.3|95144.3|95198.5|95148.5|95188.3|95138.3|66
1651763540000|2022-05-05 15:12:20|95197.8|95147.8|95200|95150|95213.9|95163.9|95189.9|95139.9|65
1651763550000|2022-05-05 15:12:30|95198.9|95148.9|95192|95142|95200|95150|95186|95136|60
1651763560000|2022-05-05 15:12:40|95193.1|95143.1|95188.3|95138.3|95196.4|95146.4|95188|95138|58
1651763570000|2022-05-05 15:12:50|95189.5|95139.5|95191|95141|95193.1|95143.1|95185.8|95135.8|60
1651763580000|2022-05-05 15:13:00|95189.6|95139.6|95179.5|95129.5|95199|95149|95175.7|95125.7|50
1651763590000|2022-05-05 15:13:10|95177.4|95127.4|95181.7|95131.7|95186.3|95136.3|95175.5|95125.5|66
1651763600000|2022-05-05 15:13:20|95181.6|95131.6|95176.4|95126.4|95190.9|95140.9|95176.4|95126.4|70
1651763610000|2022-05-05 15:13:30|95178.7|95128.7|95166.4|95116.4|95181.1|95131.1|95158.9|95108.9|62
1651763620000|2022-05-05 15:13:40|95164.8|95114.8|95176.7|95126.7|95182.6|95132.6|95160|95110|66
1651763630000|2022-05-05 15:13:50|95176.9|95126.9|95159.6|95109.6|95178.7|95128.7|95154|95104|62
1651763640000|2022-05-05 15:14:00|95159.5|95109.5|95159.4|95109.4|95160.9|95110.9|95149.8|95099.8|55
1651763650000|2022-05-05 15:14:10|95157.7|95107.7|95162.7|95112.7|95174.6|95124.6|95157.7|95107.7|54
1651763660000|2022-05-05 15:14:20|95160|95110|95141.5|95091.5|95163.2|95113.2|95139.8|95089.8|71
1651763670000|2022-05-05 15:14:30|95142.5|95092.5|95127.7|95077.7|95146.1|95096.1|95126.5|95076.5|63
1651763680000|2022-05-05 15:14:40|95127.1|95077.1|95123.6|95073.6|95127.7|95077.7|95120.5|95070.5|53
1651763690000|2022-05-05 15:14:50|95121.9|95071.9|95085.3|95035.3|95124.5|95074.5|95082.3|95032.3|70
1651763700000|2022-05-05 15:15:00|95084.4|95034.4|95106.9|95056.9|95106.9|95056.9|95084.4|95034.4|76
1651763710000|2022-05-05 15:15:10|95112.4|95062.4|95117.7|95067.7|95120.2|95070.2|95109.4|95059.4|69
1651763720000|2022-05-05 15:15:20|95122.8|95072.8|95119.2|95069.2|95125.4|95075.4|95111.1|95061.1|61
1651763730000|2022-05-05 15:15:30|95121|95071|95122.2|95072.2|95125.6|95075.6|95119|95069|60
1651763740000|2022-05-05 15:15:40|95122|95072|95123.5|95073.5|95125.6|95075.6|95114.3|95064.3|59
1651763750000|2022-05-05 15:15:50|95125.1|95075.1|95120.5|95070.5|95126.7|95076.7|95119.4|95069.4|52
1651763760000|2022-05-05 15:16:00|95120.7|95070.7|95123.6|95073.6|95130|95080|95118.8|95068.8|57
1651763770000|2022-05-05 15:16:10|95125.5|95075.5|95125.8|95075.8|95135.4|95085.4|95118.4|95068.4|58
1651763780000|2022-05-05 15:16:20|95125.2|95075.2|95131|95081|95131.8|95081.8|95124|95074|64
1651763790000|2022-05-05 15:16:30|95129.5|95079.5|95126.5|95076.5|95132.7|95082.7|95124.8|95074.8|56
1651763800000|2022-05-05 15:16:40|95125.6|95075.6|95131.5|95081.5|95131.5|95081.5|95124.1|95074.1|60
1651763810000|2022-05-05 15:16:50|95130.7|95080.7|95128.6|95078.6|95131.1|95085.6|95109.8|95071.2|58
1651763820000|2022-05-05 15:17:00|95130.6|95080.6|95129.6|95079.6|95134.2|95084.2|95124.6|95074.6|68
1651763830000|2022-05-05 15:17:10|95129.5|95079.5|95076.9|95026.9|95130.8|95080.8|95060.6|95010.6|67
1651763840000|2022-05-05 15:17:20|95079.3|95029.3|95070.8|95020.8|95083|95033|95064.5|95014.5|60
1651763850000|2022-05-05 15:17:30|95072|95022|95057.1|95007.1|95072|95022|95046.3|94996.3|63
1651763860000|2022-05-05 15:17:40|95057.9|95007.9|95062.1|95012.1|95066.3|95016.3|95054.2|95004.2|63
1651763870000|2022-05-05 15:17:50|95060|95010|95054|95004|95061.5|95011.5|95046.3|94996.3|65
1651763880000|2022-05-05 15:18:00|95057.4|95007.4|95057.9|95007.9|95057.9|95007.9|95045.2|94995.2|69
1651763890000|2022-05-05 15:18:10|95055.2|95005.2|95050.2|95000.2|95066.9|95016.9|95048.4|94998.4|72
1651763900000|2022-05-05 15:18:20|95050|95000|95047.1|94997.1|95057.2|95007.2|95041.3|94991.3|67
1651763910000|2022-05-05 15:18:30|95045.3|94995.3|95052.1|95002.1|95053.9|95003.9|95044.1|94994.1|66
1651763920000|2022-05-05 15:18:40|95051.5|95001.5|95051.1|95001.1|95060|95010|95051.1|95001.1|65
1651763930000|2022-05-05 15:18:50|95051.4|95001.4|95076|95026|95076.1|95026.1|95050|95000|71
1651763940000|2022-05-05 15:19:00|95075.3|95025.3|95073|95023|95079.2|95029.2|95071.5|95021.5|75
1651763950000|2022-05-05 15:19:10|95074.9|95024.9|95079.2|95029.2|95082.5|95032.5|95070.7|95020.7|71
1651763960000|2022-05-05 15:19:20|95078.4|95028.4|95078.9|95028.9|95082|95032|95074.1|95024.1|66
1651763970000|2022-05-05 15:19:30|95079.1|95029.1|95079.7|95029.7|95083.4|95033.4|95074.3|95024.3|67
1651763980000|2022-05-05 15:19:40|95079.2|95029.2|95084.4|95034.4|95116.7|95048.7|95060|94991.4|76
1651763990000|2022-05-05 15:19:50|95085.4|95035.4|95103.3|95053.3|95107.8|95057.8|95083.9|95033.9|72
1651764000000|2022-05-05 15:20:00|95102.1|95052.1|95094.9|95044.9|95112.4|95062.4|95086.8|95036.8|74
1651764010000|2022-05-05 15:20:10|95100|95050|95142.4|95092.4|95142.4|95092.4|95099.3|95049.3|79
1651764020000|2022-05-05 15:20:20|95140.2|95090.2|95168.4|95118.4|95172.2|95122.2|95129|95079|78
1651764030000|2022-05-05 15:20:30|95169|95119|95148.2|95098.2|95169|95119|95142|95092|73
1651764040000|2022-05-05 15:20:40|95150.3|95100.3|95146.7|95096.7|95160.2|95110.2|95134|95084|79
1651764050000|2022-05-05 15:20:50|95147.7|95097.7|95157.8|95107.8|95160.2|95110.2|95142|95092|76
1651764060000|2022-05-05 15:21:00|95157.3|95107.3|95148|95098|95163.5|95113.5|95144.9|95094.9|73
1651764070000|2022-05-05 15:21:10|95151.3|95101.3|95150.4|95100.4|95154.7|95104.7|95144.8|95094.8|70
1651764080000|2022-05-05 15:21:20|95154.4|95104.4|95143.5|95093.5|95156.6|95106.6|95141.9|95091.9|72
1651764090000|2022-05-05 15:21:30|95144|95094|95153.6|95103.6|95158.4|95108.4|95142.9|95092.9|69
1651764100000|2022-05-05 15:21:40|95153.9|95103.9|95143.8|95093.8|95153.9|95103.9|95136.1|95086.1|73
1651764110000|2022-05-05 15:21:50|95144.3|95094.3|95145.6|95095.6|95151.2|95101.2|95129.2|95079.2|72
1651764120000|2022-05-05 15:22:00|95145.3|95095.3|95138.3|95088.3|95153.3|95103.3|95134.8|95084.8|68
1651764130000|2022-05-05 15:22:10|95137.4|95087.4|95134.2|95084.2|95142.3|95092.3|95127.1|95077.1|76
1651764140000|2022-05-05 15:22:20|95133.3|95083.3|95136|95086|95142.5|95092.5|95126|95076|70
1651764150000|2022-05-05 15:22:30|95137.9|95087.9|95141|95091|95142.9|95092.9|95126|95076|71
1651764160000|2022-05-05 15:22:40|95139.4|95089.4|95153.2|95103.2|95160.6|95110.6|95139.4|95089.4|70
1651764170000|2022-05-05 15:22:50|95152.1|95102.1|95142.9|95092.9|95154.7|95104.7|95140.3|95090.3|60
1651764180000|2022-05-05 15:23:00|95145.9|95095.9|95158.3|95108.3|95161.8|95111.8|95141.4|95091.4|72
1651764190000|2022-05-05 15:23:10|95157.3|95107.3|95147.7|95097.7|95160.5|95110.5|95145.8|95095.8|71
1651764200000|2022-05-05 15:23:20|95148.1|95098.1|95144|95094|95155.4|95105.4|95138.7|95088.7|73
1651764210000|2022-05-05 15:23:30|95144.5|95094.5|95138.7|95088.7|95145.8|95095.8|95126.9|95076.9|77
1651764220000|2022-05-05 15:23:40|95137.5|95087.5|95139.1|95089.1|95140.6|95090.6|95121.9|95071.9|77
1651764230000|2022-05-05 15:23:50|95139.7|95089.7|95149.5|95099.5|95152.1|95102.1|95125.1|95075.1|77
1651764240000|2022-05-05 15:24:00|95149.4|95099.4|95149.4|95099.4|95152.1|95102.1|95134.9|95084.9|76
1651764250000|2022-05-05 15:24:10|95150.2|95100.2|95155.3|95105.3|95161|95111|95146.2|95096.2|77
1651764260000|2022-05-05 15:24:20|95157.7|95107.7|95166.9|95116.9|95169.2|95119.2|95157.7|95107.7|74
1651764270000|2022-05-05 15:24:30|95167.7|95117.7|95174.9|95124.9|95180.7|95130.7|95167.7|95117.7|77
1651764280000|2022-05-05 15:24:40|95172.7|95122.7|95169.2|95119.2|95179.7|95129.7|95167.2|95117.2|73
1651764290000|2022-05-05 15:24:50|95169.4|95119.4|95170.6|95120.6|95174|95124|95166.8|95116.8|75
1651764300000|2022-05-05 15:25:00|95167.9|95117.9|95166.7|95116.7|95176.2|95126.2|95159.7|95109.7|74
1651764310000|2022-05-05 15:25:10|95166.6|95116.6|95173.6|95123.6|95175.8|95125.8|95144.5|95094.5|65
1651764320000|2022-05-05 15:25:20|95173.9|95123.9|95165.8|95115.8|95176.9|95126.9|95153.9|95103.9|70
1651764330000|2022-05-05 15:25:30|95166.4|95116.4|95167.1|95117.1|95182.2|95132.2|95139.8|95089.8|74
1651764340000|2022-05-05 15:25:40|95166.6|95116.6|95168.5|95118.5|95177.9|95127.9|95163.4|95113.4|75
1651764350000|2022-05-05 15:25:50|95167.6|95117.6|95167|95117|95172|95122|95164|95114|59
1651764360000|2022-05-05 15:26:00|95167.2|95117.2|95164.5|95114.5|95203.2|95124.1|95149.5|95033.7|71
1651764370000|2022-05-05 15:26:10|95165|95115|95160.1|95110.1|95185.2|95115.9|95140.6|95033.7|74
1651764380000|2022-05-05 15:26:20|95159.1|95109.1|95154.1|95104.1|95164.6|95114.6|95147.8|95097.8|64
1651764390000|2022-05-05 15:26:30|95153.2|95103.2|95136.7|95086.7|95156.8|95106.8|95134.1|95084.1|62
1651764400000|2022-05-05 15:26:40|95136.6|95086.6|95139|95089|95139.7|95089.7|95132.4|95082.4|77
1651764410000|2022-05-05 15:26:50|95138.6|95088.6|95137.2|95087.2|95144.8|95094.8|95134.1|95084.1|75
1651764420000|2022-05-05 15:27:00|95135.7|95085.7|95138.1|95088.1|95142.2|95092.2|95127.5|95077.5|74
1651764430000|2022-05-05 15:27:10|95135.4|95085.4|95132.7|95082.7|95151.2|95101.2|95130.8|95080.8|70
1651764440000|2022-05-05 15:27:20|95132|95082|95130.4|95080.4|95135.6|95085.6|95126.3|95076.3|60
1651764450000|2022-05-05 15:27:30|95128.7|95078.7|95134.4|95084.4|95136.2|95086.2|95128.7|95078.7|55
1651764460000|2022-05-05 15:27:40|95134.3|95084.3|95125.4|95075.4|95141.8|95091.8|95120.1|95070.1|62
1651764470000|2022-05-05 15:27:50|95126.1|95076.1|95130.5|95080.5|95130.8|95080.8|95125.7|95075.7|47
1651764480000|2022-05-05 15:28:00|95130.6|95080.6|95135.4|95085.4|95138.9|95088.9|95128.8|95078.8|69
1651764490000|2022-05-05 15:28:10|95134.1|95084.1|95113.9|95063.9|95137.4|95087.4|95105.9|95055.9|71
1651764500000|2022-05-05 15:28:20|95114|95064|95112.5|95062.5|95126.7|95076.7|95104.7|95054.7|71
1651764510000|2022-05-05 15:28:30|95112.4|95062.4|95113.1|95063.1|95119.8|95069.8|95112.4|95062.4|64
1651764520000|2022-05-05 15:28:40|95112.6|95062.6|95110.4|95060.4|95120.7|95070.7|95110.4|95060.4|59
1651764530000|2022-05-05 15:28:50|95110.6|95060.6|95119.6|95069.6|95123.1|95073.1|95110.6|95060.6|57
1651764540000|2022-05-05 15:29:00|95119.8|95069.8|95118.2|95068.2|95133.9|95083.9|95112.2|95062.2|59
1651764550000|2022-05-05 15:29:10|95118.3|95068.3|95124.1|95074.1|95127.4|95077.4|95114.8|95064.8|77
1651764560000|2022-05-05 15:29:20|95124.3|95074.3|95117.7|95067.7|95129.7|95079.7|95117|95067|69
1651764570000|2022-05-05 15:29:30|95117.6|95067.6|95118.6|95068.6|95126.6|95076.6|95106.2|95056.2|67
1651764580000|2022-05-05 15:29:40|95118.8|95068.8|95115.6|95065.6|95123|95073|95113.8|95063.8|72
1651764590000|2022-05-05 15:29:50|95114.1|95064.1|95114.3|95064.3|95120.1|95070.1|95109.4|95059.4|58
1651764600000|2022-05-05 15:30:00|95113.4|95063.4|95119|95069|95125|95075|95113|95063|73
1651764610000|2022-05-05 15:30:10|95116|95066|95121|95071|95124.7|95074.7|95111.6|95061.6|70
1651764620000|2022-05-05 15:30:20|95121.2|95071.2|95115.1|95065.1|95123.3|95073.3|95109.5|95059.5|58
1651764630000|2022-05-05 15:30:30|95114.7|95064.7|95113.5|95063.5|95121.8|95071.8|95113.2|95063.2|63
1651764640000|2022-05-05 15:30:40|95112.7|95062.7|95139.9|95089.9|95142|95092|95110.7|95060.7|70
1651764650000|2022-05-05 15:30:50|95138.8|95088.8|95138.9|95088.9|95141.9|95091.9|95134.1|95084.1|61
1651764660000|2022-05-05 15:31:00|95137.2|95087.2|95131|95081|95143.2|95093.2|95129.8|95079.8|65
1651764670000|2022-05-05 15:31:10|95131.8|95081.8|95136.9|95086.9|95138.8|95088.8|95130.6|95080.6|63
1651764680000|2022-05-05 15:31:20|95136.7|95086.7|95127|95077|95144.6|95094.6|95117.5|95067.5|76
1651764690000|2022-05-05 15:31:30|95127.9|95077.9|95129.5|95079.5|95131.4|95081.4|95125.3|95075.3|62
1651764700000|2022-05-05 15:31:40|95129.2|95079.2|95120.1|95070.1|95129.2|95079.2|95119.2|95069.2|66
1651764710000|2022-05-05 15:31:50|95119.9|95069.9|95117.1|95067.1|95123.1|95073.1|95109.1|95059.1|71
1651764720000|2022-05-05 15:32:00|95117.6|95067.6|95114.4|95064.4|95119.8|95069.8|95112|95062|68
1651764730000|2022-05-05 15:32:10|95114.5|95064.5|95116.6|95066.6|95129.1|95079.1|95091.9|95041.9|71
1651764740000|2022-05-05 15:32:20|95116.8|95066.8|95117|95067|95124.1|95074.1|95113|95063|72
1651764750000|2022-05-05 15:32:30|95116.8|95066.8|95072.6|95022.6|95121.2|95071.2|94996.1|94902.5|76
1651764760000|2022-05-05 15:32:40|95073.2|95023.2|95094.9|94957.1|95117.3|95032.9|95064.4|94957.1|68
1651764770000|2022-05-05 15:32:50|95040.6|94990.6|94993.5|94943.5|95091.4|94991|94991.5|94904.7|79
1651764780000|2022-05-05 15:33:00|94992.7|94942.7|94981.1|94931.1|94995|94945|94978|94928|77
1651764790000|2022-05-05 15:33:10|94983.3|94933.3|94955.4|94905.4|95023.4|94937.7|94952.9|94898.3|78
1651764800000|2022-05-05 15:33:20|94958.7|94908.7|94918.2|94868.2|94960.4|94910.4|94918.2|94868.2|77
1651764810000|2022-05-05 15:33:30|94917.7|94867.7|94925.7|94875.7|94928.1|94878.1|94915.7|94865.7|74
1651764820000|2022-05-05 15:33:40|94926.8|94876.8|94930.1|94880.1|94932.1|94882.1|94924.1|94874.1|65
1651764830000|2022-05-05 15:33:50|94930.4|94880.4|94942.1|94892.1|94943.5|94893.5|94920.3|94870.3|77
1651764840000|2022-05-05 15:34:00|94943.4|94893.4|94949.9|94899.9|94954.5|94904.5|94940|94890|80
1651764850000|2022-05-05 15:34:10|94950.8|94900.8|94946.9|94896.9|94953.1|94903.1|94941.9|94891.9|71
1651764860000|2022-05-05 15:34:20|94946.8|94896.8|94954.1|94904.1|94961.4|94911.4|94945.5|94895.5|71
1651764870000|2022-05-05 15:34:30|94953.6|94903.6|94940.5|94890.5|94966.2|94916.2|94935.5|94885.5|74
1651764880000|2022-05-05 15:34:40|94933.6|94883.6|94947.2|94897.2|95009.1|94909.1|94933.6|94874.8|68
1651764890000|2022-05-05 15:34:50|94946.8|94896.8|94949.9|94899.9|94956.2|94906.2|94937.1|94887.1|75
1651764900000|2022-05-05 15:35:00|94948.2|94898.2|94941.8|94891.8|94975.4|94925.4|94941.8|94891.8|64
1651764910000|2022-05-05 15:35:10|94942.1|94892.1|94930.5|94880.5|94950.6|94900.6|94929.7|94879.7|73
1651764920000|2022-05-05 15:35:20|94934.1|94884.1|94932|94882|94942.1|94892.1|94929.9|94879.9|68
1651764930000|2022-05-05 15:35:30|94931.7|94881.7|94949.9|94899.9|94954.4|94904.4|94930.2|94880.2|71
1651764940000|2022-05-05 15:35:40|94949|94899|94967|94917|94973.4|94923.4|94949|94899|72
1651764950000|2022-05-05 15:35:50|94966.3|94916.3|94948.2|94898.2|94966.3|94916.3|94946.4|94896.4|56
1651764960000|2022-05-05 15:36:00|94950.1|94900.1|94949.5|94899.5|94953.2|94903.2|94942.4|94892.4|69
1651764970000|2022-05-05 15:36:10|94948.4|94898.4|94949.3|94899.3|94951.9|94901.9|94944.9|94894.9|55
1651764980000|2022-05-05 15:36:20|94948.4|94898.4|94945.3|94895.3|94950.9|94900.9|94941.6|94891.6|58
1651764990000|2022-05-05 15:36:30|94946.3|94896.3|94941.1|94891.1|94950.8|94900.8|94939.8|94889.8|51
1651765000000|2022-05-05 15:36:40|94941|94891|94938.4|94888.4|94946.4|94896.4|94935.5|94885.5|48
1651765010000|2022-05-05 15:36:50|94938.8|94888.8|94934.2|94884.2|94946.8|94896.8|94933.4|94883.4|58
1651765020000|2022-05-05 15:37:00|94934.8|94884.8|94927.9|94877.9|94934.8|94884.8|94921.6|94871.6|71
1651765030000|2022-05-05 15:37:10|94927|94877|94936.2|94886.2|94939.7|94889.7|94918.3|94868.3|74
1651765040000|2022-05-05 15:37:20|94938.4|94888.4|94927|94877|94944.2|94894.2|94923.2|94873.2|66
1651765050000|2022-05-05 15:37:30|94927.6|94877.6|94924.4|94874.4|94937.2|94887.2|94920.8|94870.8|71
1651765060000|2022-05-05 15:37:40|94923.9|94873.9|94930.2|94880.2|94951.9|94901.9|94916.3|94866.3|72
1651765070000|2022-05-05 15:37:50|94930.7|94880.7|94910.5|94860.5|94932.6|94882.6|94907.1|94857.1|74
1651765080000|2022-05-05 15:38:00|94908.6|94858.6|94915.7|94865.7|94924.1|94874.1|94901.9|94851.9|75
1651765090000|2022-05-05 15:38:10|94916.7|94866.7|94923.4|94873.4|94930.7|94880.7|94914.2|94864.2|73
1651765100000|2022-05-05 15:38:20|94925|94875|94916.7|94866.7|94940.3|94890.3|94915|94865|76
1651765110000|2022-05-05 15:38:30|94917.5|94867.5|94915.5|94865.5|94930.4|94880.4|94913.9|94863.9|71
1651765120000|2022-05-05 15:38:40|94913.9|94863.9|94928.2|94878.2|94991|94898.9|94913|94839.5|76
1651765130000|2022-05-05 15:38:50|94930.4|94880.4|94918.5|94868.5|94964.8|94880.4|94914.1|94835.6|75
1651765140000|2022-05-05 15:39:00|94916|94866|94904.6|94854.6|94917.6|94867.6|94894|94844|79
1651765150000|2022-05-05 15:39:10|94904|94854|94897.7|94847.7|94910.9|94860.9|94892|94842|73
1651765160000|2022-05-05 15:39:20|94897.9|94847.9|94896.2|94846.2|94905.4|94855.4|94887.9|94837.9|71
1651765170000|2022-05-05 15:39:30|94898.1|94848.1|94901.7|94851.7|94904|94854|94893.4|94843.4|70
1651765180000|2022-05-05 15:39:40|94900.8|94850.8|94900.4|94850.4|94902.6|94852.6|94888.8|94838.8|65
1651765190000|2022-05-05 15:39:50|94899.2|94849.2|94909.5|94859.5|94916.3|94866.3|94894.1|94844.1|74
1651765200000|2022-05-05 15:40:00|94908.5|94858.5|94906.1|94856.1|94911.4|94861.4|94899.8|94849.8|74
1651765210000|2022-05-05 15:40:10|94900.9|94850.9|94891.5|94841.5|94904|94854|94886|94836|75
1651765220000|2022-05-05 15:40:20|94890.4|94840.4|94868|94818|94890.5|94840.5|94867.5|94817.5|73
1651765230000|2022-05-05 15:40:30|94872.2|94822.2|94866.1|94816.1|94876.6|94826.6|94861.9|94811.9|76
1651765240000|2022-05-05 15:40:40|94864.8|94814.8|94869.6|94819.6|94876.4|94826.4|94861.6|94811.6|64
1651765250000|2022-05-05 15:40:50|94869.1|94819.1|94868.2|94818.2|94870.7|94820.7|94861.7|94811.7|58
1651765260000|2022-05-05 15:41:00|94863.4|94813.4|94866.6|94816.6|94874.7|94824.7|94861.3|94811.3|65
1651765270000|2022-05-05 15:41:10|94866.2|94816.2|94866.7|94816.7|94870.6|94820.6|94861.3|94811.3|66
1651765280000|2022-05-05 15:41:20|94866.6|94816.6|94861.8|94811.8|94869.5|94819.5|94858.5|94808.5|58
1651765290000|2022-05-05 15:41:30|94862.2|94812.2|94861|94811|94864|94814|94859.4|94809.4|59
1651765300000|2022-05-05 15:41:40|94860.7|94810.7|94871.9|94821.9|94873.7|94823.7|94860.7|94810.7|64
1651765310000|2022-05-05 15:41:50|94873|94823|94871.4|94821.4|94876.5|94826.5|94864.9|94814.9|67
1651765320000|2022-05-05 15:42:00|94871.5|94821.5|94864.3|94814.3|94876|94826|94862.1|94812.1|68
1651765330000|2022-05-05 15:42:10|94863.6|94813.6|94866|94816|94870.1|94820.1|94863.6|94813.6|50
1651765340000|2022-05-05 15:42:20|94866.2|94816.2|94881.7|94831.7|94886.8|94836.8|94866.2|94816.2|72
1651765350000|2022-05-05 15:42:30|94882.2|94832.2|94878.8|94828.8|94890.6|94840.6|94877.5|94827.5|68
1651765360000|2022-05-05 15:42:40|94882.9|94832.9|94894.1|94844.1|94895.7|94845.7|94880|94830|63
1651765370000|2022-05-05 15:42:50|94894|94844|94889.4|94839.4|94904|94854|94889.4|94839.4|67
1651765380000|2022-05-05 15:43:00|94889.2|94839.2|94897.5|94847.5|94903.1|94853.1|94889.2|94839.2|62
1651765390000|2022-05-05 15:43:10|94898.8|94848.8|94884.5|94834.5|94900.4|94850.4|94878.6|94828.6|60
1651765400000|2022-05-05 15:43:20|94887.6|94837.6|94885.5|94835.5|94893|94843|94883.2|94833.2|66
1651765410000|2022-05-05 15:43:30|94887.5|94837.5|94883.5|94833.5|94892.1|94842.1|94880.9|94830.9|64
1651765420000|2022-05-05 15:43:40|94883|94833|94879.5|94829.5|94885.3|94835.3|94874.1|94824.1|58
1651765430000|2022-05-05 15:43:50|94880.4|94830.4|94875.8|94825.8|94885.3|94835.3|94875.8|94825.8|58
1651765440000|2022-05-05 15:44:00|94879|94829|94877|94827|94882.2|94832.2|94876|94826|57
1651765450000|2022-05-05 15:44:10|94877.8|94827.8|94876.2|94826.2|94882.1|94832.1|94870.8|94820.8|66
1651765460000|2022-05-05 15:44:20|94875.2|94825.2|94875.8|94825.8|94882|94832|94873.6|94823.6|56
1651765470000|2022-05-05 15:44:30|94876.1|94826.1|94868.2|94818.2|94882.2|94832.2|94864.1|94814.1|53
1651765480000|2022-05-05 15:44:40|94866.8|94816.8|94872.6|94822.6|94873.4|94823.4|94864.3|94814.3|60
1651765490000|2022-05-05 15:44:50|94872|94822|94873.9|94823.9|94877.6|94827.6|94867.8|94817.8|57
1651765500000|2022-05-05 15:45:00|94875.6|94825.6|94880.5|94830.5|94881.1|94831.1|94873.8|94823.8|68
1651765510000|2022-05-05 15:45:10|94880|94830|94877.5|94827.5|94886|94836|94871.9|94821.9|65
1651765520000|2022-05-05 15:45:20|94881.6|94831.6|94890.8|94840.8|94890.8|94840.8|94875.8|94825.8|65
1651765530000|2022-05-05 15:45:30|94892.1|94842.1|94897.4|94847.4|94905.2|94855.2|94886.6|94836.6|66
1651765540000|2022-05-05 15:45:40|94896.2|94846.2|94899|94849|94902.2|94852.2|94895.8|94845.8|57
1651765550000|2022-05-05 15:45:50|94898.7|94848.7|94904.6|94854.6|94907.6|94857.6|94898.2|94848.2|55
1651765560000|2022-05-05 15:46:00|94904.7|94854.7|94903.4|94853.4|94905.2|94855.2|94898.8|94848.8|46
1651765570000|2022-05-05 15:46:10|94904.2|94854.2|94900.4|94850.4|94909.3|94859.3|94897.3|94847.3|66
1651765580000|2022-05-05 15:46:20|94903.6|94853.6|94919.4|94869.4|94928.7|94878.7|94902.3|94852.3|77
1651765590000|2022-05-05 15:46:30|94918.8|94868.8|94906.4|94856.4|94920.2|94870.2|94901.5|94851.5|71
1651765600000|2022-05-05 15:46:40|94909.2|94859.2|94922.4|94872.4|94931.2|94881.2|94906|94856|58
1651765610000|2022-05-05 15:46:50|94923|94873|94941|94891|94970|94920|94922.4|94872.4|75
1651765620000|2022-05-05 15:47:00|94939.5|94889.5|94942.2|94892.2|94942.9|94892.9|94932.9|94882.9|63
1651765630000|2022-05-05 15:47:10|94943.8|94893.8|94943.2|94893.2|94949.2|94899.2|94941.7|94891.7|64
1651765640000|2022-05-05 15:47:20|94941.4|94891.4|94939.9|94889.9|94945.9|94895.9|94930.6|94880.6|64
1651765650000|2022-05-05 15:47:30|94937.3|94887.3|94933.6|94883.6|94944|94894|94929.3|94879.3|60
1651765660000|2022-05-05 15:47:40|94932.9|94882.9|94929.9|94879.9|94937.5|94887.5|94929.9|94879.9|54
1651765670000|2022-05-05 15:47:50|94929.5|94879.5|94931.6|94881.6|94938.9|94888.9|94927.4|94877.4|67
1651765680000|2022-05-05 15:48:00|94930.6|94880.6|94935.7|94885.7|94936.9|94886.9|94924.6|94874.6|63
1651765690000|2022-05-05 15:48:10|94935.8|94885.8|94933.4|94883.4|94935.8|94885.8|94929.2|94879.2|54
1651765700000|2022-05-05 15:48:20|94931.8|94881.8|94927.6|94877.6|94933.3|94883.3|94923.2|94873.2|57
1651765710000|2022-05-05 15:48:30|94926.5|94876.5|94923.6|94873.6|94926.5|94876.5|94918.6|94868.6|67
1651765720000|2022-05-05 15:48:40|94923|94873|94922.7|94872.7|94930.9|94883.9|94907.6|94869.6|57
1651765730000|2022-05-05 15:48:50|94923.9|94873.9|94925.1|94875.1|94925.8|94875.8|94920.5|94870.5|55
1651765740000|2022-05-05 15:49:00|94924.7|94874.7|94925.6|94875.6|94945.2|94895.2|94922.1|94872.1|66
1651765750000|2022-05-05 15:49:10|94931.6|94881.6|94947.5|94897.5|94948.3|94898.3|94931.4|94881.4|64
1651765760000|2022-05-05 15:49:20|94948.4|94898.4|94936.2|94886.2|94948.8|94899.7|94924.7|94883.2|62
1651765770000|2022-05-05 15:49:30|94938.7|94888.7|94929.6|94879.6|94938.7|94888.7|94928.8|94878.8|58
1651765780000|2022-05-05 15:49:40|94929.8|94879.8|94932|94882|94948.9|94898.9|94925.1|94875.1|57
1651765790000|2022-05-05 15:49:50|94932.1|94882.1|94922.9|94872.9|94934.7|94884.7|94919.4|94869.4|69
1651765800000|2022-05-05 15:50:00|94922.2|94872.2|94924.5|94874.5|94927.5|94877.5|94918.7|94868.7|62
1651765810000|2022-05-05 15:50:10|94920.9|94870.9|94974.3|94924.3|94975.9|94925.9|94920.9|94870.9|77
1651765820000|2022-05-05 15:50:20|94973.8|94923.8|95031.9|94981.9|95078|95019.9|94973.8|94923.8|77
1651765830000|2022-05-05 15:50:30|95033.3|94983.3|95027.2|94977.2|95042.2|94992.2|95016.9|94966.9|75
1651765840000|2022-05-05 15:50:40|95027.9|94977.9|95073.5|95023.5|95073.5|95023.5|95024.3|94974.3|64
1651765850000|2022-05-05 15:50:50|95075.4|95025.4|95057.6|95007.6|95078.8|95028.8|95032.7|94983.6|73
1651765860000|2022-05-05 15:51:00|95064.3|95014.3|95040.5|94990.5|95068.1|95018.1|95038.8|94988.8|75
1651765870000|2022-05-05 15:51:10|95041.5|94991.5|95066.4|95016.4|95075|95025|95041.5|94991.5|68
1651765880000|2022-05-05 15:51:20|95067.4|95017.4|95079.3|95029.3|95083.1|95033.1|95062.6|95012.6|66
1651765890000|2022-05-05 15:51:30|95079.8|95029.8|95056.1|95006.1|95088.9|95038.9|95048.3|94998.3|76
1651765900000|2022-05-05 15:51:40|95063|95013|95070.5|95020.5|95074.6|95024.6|95052.5|95002.5|73
1651765910000|2022-05-05 15:51:50|95070.7|95020.7|95034.9|94984.9|95082|95032|95018.2|94974|75
1651765920000|2022-05-05 15:52:00|95034.1|94984.1|95035.2|94985.2|95041.5|94991.5|95030.4|94980.4|72
1651765930000|2022-05-05 15:52:10|95037.2|94987.2|95039.8|94989.8|95047.3|94997.3|95032.7|94982.7|76
1651765940000|2022-05-05 15:52:20|95039.9|94989.9|95054.7|95004.7|95064.4|95014.4|95029.5|94979.5|76
1651765950000|2022-05-05 15:52:30|95058.6|95008.6|95059.1|95009.1|95062.9|95012.9|95051.5|95001.5|74
1651765960000|2022-05-05 15:52:40|95054.2|95004.2|95057.5|95007.5|95067.7|95017.7|95049.7|94999.7|69
1651765970000|2022-05-05 15:52:50|95058.4|95008.4|95061|95011|95070.4|95020.4|95058.4|95008.4|72
1651765980000|2022-05-05 15:53:00|95061.1|95011.1|95067.8|95017.8|95069.5|95019.5|95060.6|95010.6|73
1651765990000|2022-05-05 15:53:10|95068.4|95018.4|95064.2|95014.2|95071.5|95021.5|95062.1|95012.1|75
1651766000000|2022-05-05 15:53:20|95066.5|95016.5|95066.6|95016.6|95072.5|95022.5|95062.2|95012.2|66
1651766010000|2022-05-05 15:53:30|95067.8|95017.8|95104.8|95054.8|95114.7|95064.7|95059.6|95009.6|76
1651766020000|2022-05-05 15:53:40|95103.2|95053.2|95113.5|95063.5|95118.4|95068.4|95099.2|95049.2|72
1651766030000|2022-05-05 15:53:50|95109.4|95059.4|95107.1|95057.1|95118.7|95068.7|95100.6|95050.6|65
1651766040000|2022-05-05 15:54:00|95107.2|95057.2|95109.7|95059.7|95119.1|95081.7|95096.4|95046.4|68
1651766050000|2022-05-05 15:54:10|95112.6|95062.6|95126.3|95076.3|95127|95077|95112.1|95062.1|64
1651766060000|2022-05-05 15:54:20|95126.2|95076.2|95090.8|95040.8|95128.6|95078.6|95089.1|95039.1|76
1651766070000|2022-05-05 15:54:30|95096.7|95046.7|95113.8|95063.8|95113.8|95063.8|95096.7|95046.7|68
1651766080000|2022-05-05 15:54:40|95114.9|95064.9|95127.7|95077.7|95131.7|95081.7|95114.9|95064.9|66
1651766090000|2022-05-05 15:54:50|95130.9|95080.9|95128.9|95078.9|95134.1|95084.1|95126.2|95076.2|67
1651766100000|2022-05-05 15:55:00|95129.1|95079.1|95131.7|95081.7|95134.8|95084.8|95124.4|95074.4|57
1651766110000|2022-05-05 15:55:10|95134.1|95084.1|95134.6|95084.6|95141.6|95091.6|95123.4|95073.4|61
1651766120000|2022-05-05 15:55:20|95133.5|95083.5|95143.1|95093.1|95149.5|95099.5|95128.3|95078.3|71
1651766130000|2022-05-05 15:55:30|95144.8|95094.8|95156.9|95106.9|95160.4|95110.4|95137.8|95087.8|72
1651766140000|2022-05-05 15:55:40|95155|95105|95153|95103|95159|95109|95149.1|95099.1|56
1651766150000|2022-05-05 15:55:50|95153.3|95103.3|95158.1|95108.1|95158.1|95108.1|95141|95091|54
1651766160000|2022-05-05 15:56:00|95158.4|95108.4|95167.9|95117.9|95170.1|95120.1|95154.2|95104.2|64
1651766170000|2022-05-05 15:56:10|95169.7|95119.7|95167.6|95117.6|95171.2|95121.2|95165.4|95115.4|49
1651766180000|2022-05-05 15:56:20|95167.9|95117.9|95163.7|95113.7|95168.2|95118.2|95159.5|95109.5|53
1651766190000|2022-05-05 15:56:30|95145|95095|95158.3|95108.3|95161.2|95111.2|95145|95095|62
1651766200000|2022-05-05 15:56:40|95159.8|95109.8|95156.8|95106.8|95163.2|95113.2|95152.3|95102.3|42
1651766210000|2022-05-05 15:56:50|95156.9|95106.9|95152.2|95102.2|95162.4|95112.4|95140.4|95090.4|61
1651766220000|2022-05-05 15:57:00|95155.1|95105.1|95149.1|95099.1|95158.7|95108.7|95141.7|95091.7|43
1651766230000|2022-05-05 15:57:10|95146.7|95096.7|95156.7|95106.7|95157.1|95107.1|95125.6|95075.6|68
1651766240000|2022-05-05 15:57:20|95158.6|95108.6|95154.1|95104.1|95164|95114|95147.4|95097.4|55
1651766250000|2022-05-05 15:57:30|95161|95111|95164.3|95114.3|95165.4|95115.4|95159.8|95109.8|49
1651766260000|2022-05-05 15:57:40|95164.2|95114.2|95157.5|95107.5|95167.8|95117.8|95155.8|95105.8|52
1651766270000|2022-05-05 15:57:50|95158.4|95108.4|95160.6|95110.6|95163.3|95113.3|95152.7|95102.7|55
1651766280000|2022-05-05 15:58:00|95160.1|95110.1|95165.5|95115.5|95166.5|95116.5|95160.1|95110.1|63
1651766290000|2022-05-05 15:58:10|95163.8|95113.8|95162.2|95112.2|95166.5|95116.5|95161.1|95111.1|45
1651766300000|2022-05-05 15:58:20|95159.9|95109.9|95159|95109|95163.8|95113.8|95158|95108|50
1651766310000|2022-05-05 15:58:30|95159.3|95109.3|95153.6|95103.6|95161.5|95111.5|95151.4|95101.4|61
1651766320000|2022-05-05 15:58:40|95153.5|95103.5|95154|95104|95154.8|95115.8|95140.8|95100.8|45
1651766330000|2022-05-05 15:58:50|95154.2|95104.2|95147.5|95097.5|95157.1|95114.7|95139.7|95096.3|59
1651766340000|2022-05-05 15:59:00|95147.8|95097.8|95161.8|95111.8|95166.1|95126.1|95144.4|95097.8|58
1651766350000|2022-05-05 15:59:10|95148.8|95123.8|95156|95106|95157.7|95123.8|95141.2|95100.7|25
1651766360000|2022-05-05 15:59:20|95155.2|95105.2|95155.6|95105.6|95158.2|95108.2|95151|95101|42
1651766370000|2022-05-05 15:59:30|95156|95106|95153.5|95103.5|95156|95113.9|95133.6|95096.9|37
1651766380000|2022-05-05 15:59:40|95155.4|95105.4|95153.9|95103.9|95155.7|95116.5|95139.3|95101.9|36
1651766390000|2022-05-05 15:59:50|95153.8|95103.8|95181.2|95131.2|95181.2|95131.2|95148.3|95103.8|54
1651766400000|2022-05-05 16:00:00|95182.8|95132.8|95255.2|95205.2|95256.4|95206.4|95182.8|95132.8|71
1651766410000|2022-05-05 16:00:10|95255.4|95205.4|95260.6|95210.6|95260.6|95210.6|95254.6|95204.6|69
1651766420000|2022-05-05 16:00:20|95260.5|95210.5|95260.7|95210.7|95267.1|95217.1|95257.7|95207.7|73
1651766430000|2022-05-05 16:00:30|95260.3|95210.3|95267.9|95217.9|95269.2|95219.2|95259.4|95209.4|56
1651766440000|2022-05-05 16:00:40|95266.1|95216.1|95280.2|95230.2|95282.3|95232.3|95266.1|95216.1|59
1651766450000|2022-05-05 16:00:50|95282|95232|95246.2|95196.2|95287.5|95237.5|95246.2|95196.2|75
1651766460000|2022-05-05 16:01:00|95247.1|95197.1|95248.2|95198.2|95251.2|95201.2|95240.2|95190.2|62
1651766470000|2022-05-05 16:01:10|95247.7|95197.7|95246.9|95196.9|95258.4|95208.4|95245.7|95195.7|63
1651766480000|2022-05-05 16:01:20|95248.3|95198.3|95244.2|95194.2|95248.4|95198.4|95223.2|95173.2|68
1651766490000|2022-05-05 16:01:30|95244.4|95194.4|95245.3|95195.3|95246|95196|95234.9|95184.9|69
1651766500000|2022-05-05 16:01:40|95245.4|95195.4|95241.2|95191.2|95245.4|95195.4|95239.7|95189.7|68
1651766510000|2022-05-05 16:01:50|95240.3|95190.3|95232.7|95182.7|95247.5|95197.5|95231.3|95181.3|59
1651766520000|2022-05-05 16:02:00|95236.1|95186.1|95248.9|95198.9|95256.5|95206.5|95232.8|95182.8|70
1651766530000|2022-05-05 16:02:10|95249.4|95199.4|95241.3|95191.3|95254.2|95204.2|95241.3|95191.3|68
1651766540000|2022-05-05 16:02:20|95239.4|95189.4|95246.2|95196.2|95253.3|95203.3|95237.1|95187.1|71
1651766550000|2022-05-05 16:02:30|95247.3|95197.3|95249.8|95199.8|95253|95203|95246.3|95196.3|42
1651766560000|2022-05-05 16:02:40|95249.9|95199.9|95244.8|95194.8|95250|95200|95242.6|95192.6|63
1651766570000|2022-05-05 16:02:50|95243.9|95193.9|95242.5|95192.5|95247|95197|95233.2|95183.2|70
1651766580000|2022-05-05 16:03:00|95242.3|95192.3|95243.5|95193.5|95249.1|95199.1|95235.6|95185.6|70
1651766590000|2022-05-05 16:03:10|95244.2|95194.2|95244.1|95194.1|95248.5|95198.5|95241.3|95191.3|64
1651766600000|2022-05-05 16:03:20|95245.7|95195.7|95246.3|95196.3|95248.6|95198.6|95243.6|95193.6|54
1651766610000|2022-05-05 16:03:30|95246.6|95196.6|95258.2|95208.2|95265.4|95215.4|95238.8|95188.8|75
1651766620000|2022-05-05 16:03:40|95259.8|95209.8|95257.7|95207.7|95268|95218|95253|95203|76
1651766630000|2022-05-05 16:03:50|95257|95207|95252.2|95202.2|95264.9|95214.9|95250.6|95200.6|72
1651766640000|2022-05-05 16:04:00|95253.2|95203.2|95263.4|95213.4|95270.5|95220.5|95253.2|95203.2|67
1651766650000|2022-05-05 16:04:10|95262.5|95212.5|95261|95211|95268|95218|95258.2|95208.2|61
1651766660000|2022-05-05 16:04:20|95260|95210|95263.6|95213.6|95267.1|95217.1|95257.1|95207.1|52
1651766670000|2022-05-05 16:04:30|95263.1|95213.1|95263.9|95213.9|95271.4|95221.4|95261.9|95211.9|59
1651766680000|2022-05-05 16:04:40|95266.7|95216.7|95260.8|95210.8|95271.8|95221.8|95257.3|95207.3|68
1651766690000|2022-05-05 16:04:50|95260.3|95210.3|95259.1|95209.1|95265.7|95215.7|95258.3|95208.3|63
1651766700000|2022-05-05 16:05:00|95261.5|95211.5|95259.7|95209.7|95267.6|95217.6|95257.8|95207.8|58
1651766710000|2022-05-05 16:05:10|95259.1|95209.1|95258.7|95208.7|95266.2|95216.2|95256|95206|74
1651766720000|2022-05-05 16:05:20|95259.4|95209.4|95257.8|95207.8|95265.1|95215.1|95255.8|95205.8|67
1651766730000|2022-05-05 16:05:30|95258.3|95208.3|95258.4|95208.4|95262.4|95212.4|95255.4|95205.4|62
1651766740000|2022-05-05 16:05:40|95258.7|95208.7|95258|95208|95260.4|95210.4|95253.4|95203.4|50
1651766750000|2022-05-05 16:05:50|95259|95209|95258.6|95208.6|95262.8|95212.8|95252.9|95202.9|65
1651766760000|2022-05-05 16:06:00|95260.6|95210.6|95256|95206|95264.3|95214.3|95253.1|95203.1|51
1651766770000|2022-05-05 16:06:10|95255.8|95205.8|95240.6|95190.6|95258.8|95208.8|95240.1|95190.1|59
1651766780000|2022-05-05 16:06:20|95250.1|95200.1|95246.8|95196.8|95257|95207|95235.1|95185.1|69
1651766790000|2022-05-05 16:06:30|95246.7|95196.7|95238.5|95188.5|95256.1|95206.1|95238.5|95188.5|74
1651766800000|2022-05-05 16:06:40|95239|95189|95259.3|95209.3|95259.3|95209.3|95234.6|95184.6|67
1651766810000|2022-05-05 16:06:50|95264|95214|95256.8|95206.8|95264|95214|95250.8|95200.8|66
1651766820000|2022-05-05 16:07:00|95257.1|95207.1|95245.2|95195.2|95258.1|95208.1|95243.3|95193.3|70
1651766830000|2022-05-05 16:07:10|95246.5|95196.5|95211.6|95161.6|95250.1|95200.1|95203.7|95153.7|75
1651766840000|2022-05-05 16:07:20|95213.8|95163.8|95234.7|95184.7|95242.5|95192.5|95204.3|95154.3|78
1651766850000|2022-05-05 16:07:30|95234.6|95184.6|95232.1|95182.1|95238.5|95188.5|95211.3|95161.3|73
1651766860000|2022-05-05 16:07:40|95230|95180|95227|95177|95240|95190|95211.4|95161.4|76
1651766870000|2022-05-05 16:07:50|95229.8|95179.8|95236.3|95186.3|95239.4|95189.4|95227.6|95177.6|65
1651766880000|2022-05-05 16:08:00|95239.5|95189.5|95239.9|95189.9|95248.9|95198.9|95225.8|95175.8|73
1651766890000|2022-05-05 16:08:10|95245.7|95195.7|95246|95196|95251.6|95201.6|95229.6|95179.6|74
1651766900000|2022-05-05 16:08:20|95252.9|95202.9|95249.1|95199.1|95256.4|95206.4|95238.1|95188.1|76
1651766910000|2022-05-05 16:08:30|95252.2|95202.2|95249.7|95199.7|95258.5|95208.5|95245|95195|72
1651766920000|2022-05-05 16:08:40|95247.2|95197.2|95254.5|95204.5|95254.5|95204.5|95237.6|95187.6|77
1651766930000|2022-05-05 16:08:50|95251.6|95201.6|95257|95207|95268.8|95218.8|95249.3|95199.3|65
1651766940000|2022-05-05 16:09:00|95256.4|95206.4|95254.4|95204.4|95266.6|95216.6|95251.7|95201.7|74
1651766950000|2022-05-05 16:09:10|95250.1|95200.1|95257.5|95207.5|95270.5|95220.5|95250.1|95200.1|76
1651766960000|2022-05-05 16:09:20|95260|95210|95257.7|95207.7|95263.6|95213.6|95249.3|95199.3|67
1651766970000|2022-05-05 16:09:30|95257.3|95207.3|95256.6|95206.6|95267.7|95217.7|95250|95200|60
1651766980000|2022-05-05 16:09:40|95255.7|95205.7|95233.6|95183.6|95263.9|95213.9|95233.6|95183.6|67
1651766990000|2022-05-05 16:09:50|95231.5|95181.5|95238.2|95188.2|95247.2|95197.2|95230.5|95180.5|77
1651767000000|2022-05-05 16:10:00|95237.4|95187.4|95250.5|95200.5|95274.2|95224.2|95231.7|95181.7|75
1651767010000|2022-05-05 16:10:10|95250.4|95200.4|95244.3|95194.3|95261.3|95211.3|95226.8|95176.8|77
1651767020000|2022-05-05 16:10:20|95247.4|95197.4|95234.7|95184.7|95247.4|95197.4|95222|95172|79
1651767030000|2022-05-05 16:10:30|95239.6|95189.6|95251.7|95201.7|95259.3|95209.3|95225.8|95175.8|77
1651767040000|2022-05-05 16:10:40|95258.8|95208.8|95246.4|95196.4|95258.8|95208.8|95229.8|95179.8|78
1651767050000|2022-05-05 16:10:50|95245.3|95195.3|95242|95192|95249.5|95199.5|95229|95179|74
1651767060000|2022-05-05 16:11:00|95242.6|95192.6|95234.2|95184.2|95246.6|95196.6|95229.7|95179.7|72
1651767070000|2022-05-05 16:11:10|95234.9|95184.9|95242.2|95192.2|95256.6|95206.6|95233|95183|77
1651767080000|2022-05-05 16:11:20|95241.2|95191.2|95247.6|95197.6|95254|95204|95241.2|95191.2|79
1651767090000|2022-05-05 16:11:30|95247.3|95197.3|95243.6|95193.6|95249.5|95199.5|95237.2|95187.2|77
1651767100000|2022-05-05 16:11:40|95241.1|95191.1|95248.8|95198.8|95257.4|95207.4|95237.9|95187.9|71
1651767110000|2022-05-05 16:11:50|95248|95198|95253|95203|95257.2|95207.2|95243|95193|71
1651767120000|2022-05-05 16:12:00|95258.3|95208.3|95259.6|95209.6|95263.2|95213.2|95240.4|95190.4|78
1651767130000|2022-05-05 16:12:10|95259.9|95209.9|95265.6|95215.6|95267.2|95217.2|95253.3|95203.3|78
1651767140000|2022-05-05 16:12:20|95267.5|95217.5|95262.6|95212.6|95268|95218|95261.5|95211.5|64
1651767150000|2022-05-05 16:12:30|95262.1|95212.1|95260.9|95210.9|95265.1|95215.1|95258.7|95208.7|57
1651767160000|2022-05-05 16:12:40|95258.4|95208.4|95240.2|95190.2|95261|95211|95239.2|95189.2|72
1651767170000|2022-05-05 16:12:50|95240.8|95190.8|95236.4|95186.4|95242.1|95192.1|95236|95186|54
1651767180000|2022-05-05 16:13:00|95236|95186|95210.7|95160.7|95240.1|95190.1|95209.1|95159.1|59
1651767190000|2022-05-05 16:13:10|95211.3|95161.3|95246.1|95120.3|95246.1|95178.3|95205.4|95120.3|77
1651767200000|2022-05-05 16:13:20|95207.9|95157.9|95209|95159|95245|95172.3|95193.1|95113.1|75
1651767210000|2022-05-05 16:13:30|95207.2|95157.2|95212.7|95162.7|95225.4|95175.4|95204.6|95154.6|78
1651767220000|2022-05-05 16:13:40|95221.6|95171.6|95207.1|95157.1|95237.8|95187.8|95201.1|95151.1|79
1651767230000|2022-05-05 16:13:50|95210.2|95160.2|95213.1|95163.1|95239|95169.7|95183|95111.5|77
1651767240000|2022-05-05 16:14:00|95212.2|95162.2|95200|95150|95215.7|95165.7|95196.9|95146.9|77
1651767250000|2022-05-05 16:14:10|95202.7|95152.7|95194.6|95144.6|95209.2|95159.2|95194|95144|74
1651767260000|2022-05-05 16:14:20|95195.3|95145.3|95198.5|95148.5|95215.1|95165.1|95191.8|95141.8|80
1651767270000|2022-05-05 16:14:30|95199.3|95149.3|95200.1|95150.1|95206.5|95156.5|95188.9|95138.9|76
1651767280000|2022-05-05 16:14:40|95198.8|95148.8|95183.4|95133.4|95207.4|95157.4|95180.2|95130.2|77
1651767290000|2022-05-05 16:14:50|95183.8|95133.8|95182.5|95132.5|95197.3|95147.3|95180.1|95130.1|74
1651767300000|2022-05-05 16:15:00|95183.7|95133.7|95182.5|95132.5|95187.1|95137.1|95172.7|95122.7|76
1651767310000|2022-05-05 16:15:10|95182.2|95132.2|95195.6|95145.6|95200.7|95150.7|95168.3|95118.3|75
1651767320000|2022-05-05 16:15:20|95204.8|95154.8|95206.3|95156.3|95209.2|95159.2|95198.9|95148.9|70
1651767330000|2022-05-05 16:15:30|95206.5|95156.5|95207.8|95157.8|95214.1|95164.1|95202|95152|61
1651767340000|2022-05-05 16:15:40|95207.5|95157.5|95218|95168|95222.5|95172.5|95201.8|95151.8|72
1651767350000|2022-05-05 16:15:50|95219.3|95169.3|95209.8|95159.8|95221.3|95171.3|95201.6|95151.6|74
1651767360000|2022-05-05 16:16:00|95211.5|95161.5|95190.2|95140.2|95211.5|95161.5|95188.3|95138.3|77
1651767370000|2022-05-05 16:16:10|95186.6|95136.6|95207.8|95157.8|95207.8|95157.8|95186.6|95136.6|74
1651767380000|2022-05-05 16:16:20|95206.6|95156.6|95187.9|95137.9|95206.7|95156.7|95182.1|95132.1|74
1651767390000|2022-05-05 16:16:30|95185.1|95135.1|95231.8|95181.8|95242.9|95192.9|95176.6|95126.6|78
1651767400000|2022-05-05 16:16:40|95232.5|95182.5|95243.9|95193.9|95261.6|95211.6|95228.2|95178.2|76
1651767410000|2022-05-05 16:16:50|95244.3|95194.3|95222|95172|95248.1|95198.1|95214.8|95164.8|76
1651767420000|2022-05-05 16:17:00|95220|95170|95220.6|95170.6|95238.4|95188.4|95209.8|95159.8|75
1651767430000|2022-05-05 16:17:10|95218.9|95168.9|95220|95170|95254.9|95174|95201|95127.3|78
1651767440000|2022-05-05 16:17:20|95218.4|95168.4|95216.9|95166.9|95230|95180|95205.3|95155.3|74
1651767450000|2022-05-05 16:17:30|95219.5|95169.5|95208.3|95158.3|95219.5|95169.5|95196|95146|75
1651767460000|2022-05-05 16:17:40|95208|95158|95214.5|95164.5|95226.4|95176.4|95206.6|95156.6|75
1651767470000|2022-05-05 16:17:50|95216.7|95166.7|95217.2|95167.2|95224.5|95174.5|95210.5|95160.5|72
1651767480000|2022-05-05 16:18:00|95220.1|95170.1|95215.2|95165.2|95220.1|95170.1|95210.1|95160.1|68
1651767490000|2022-05-05 16:18:10|95220|95170|95214|95164|95221.1|95171.1|95203.9|95153.9|73
1651767500000|2022-05-05 16:18:20|95213.3|95163.3|95217.4|95167.4|95220.1|95170.1|95210.9|95160.9|71
1651767510000|2022-05-05 16:18:30|95216|95166|95209.8|95159.8|95216.8|95166.8|95202.7|95152.7|66
1651767520000|2022-05-05 16:18:40|95209|95159|95198.4|95148.4|95215.9|95165.9|95196.9|95146.9|70
1651767530000|2022-05-05 16:18:50|95197.4|95147.4|95197.3|95147.3|95208|95158|95194.1|95144.1|67
1651767540000|2022-05-05 16:19:00|95199|95149|95212|95162|95212.8|95162.8|95197.5|95147.5|69
1651767550000|2022-05-05 16:19:10|95208.9|95158.9|95198.6|95148.6|95208.9|95158.9|95182|95132|77
1651767560000|2022-05-05 16:19:20|95198.1|95148.1|95180.8|95130.8|95214.8|95164.8|95180.5|95130.5|78
1651767570000|2022-05-05 16:19:30|95179.8|95129.8|95182.2|95132.2|95182.3|95132.3|95175.9|95125.9|75
1651767580000|2022-05-05 16:19:40|95180.8|95130.8|95114.4|95064.4|95182.1|95132.1|95112.5|95019.7|77
1651767590000|2022-05-05 16:19:50|95113.9|95063.9|95119|95069|95186.7|95083.1|95105.3|95022|76
1651767600000|2022-05-05 16:20:00|95118.3|95068.3|95079.9|95029.9|95149.4|95068.3|95070.5|94974.9|73
1651767610000|2022-05-05 16:20:10|95073|95023|95110.3|95060.3|95126.6|95064.5|95056.7|94968.9|79
1651767620000|2022-05-05 16:20:20|95112.6|95062.6|95120.9|95070.9|95131.9|95081.9|95095.3|95045.3|80
1651767630000|2022-05-05 16:20:30|95125.7|95075.7|95127.5|95077.5|95143.9|95093.9|95122|95072|65
1651767640000|2022-05-05 16:20:40|95127.3|95077.3|95139.3|95089.3|95141.2|95091.2|95127.1|95077.1|75
1651767650000|2022-05-05 16:20:50|95140.3|95090.3|95138.9|95088.9|95140.3|95090.3|95129.8|95079.8|72
1651767660000|2022-05-05 16:21:00|95138.7|95088.7|95139.7|95089.7|95141.5|95091.5|95134.3|95084.3|58
1651767670000|2022-05-05 16:21:10|95139.3|95089.3|95115.9|95065.9|95144|95094|95113.3|95063.3|71
1651767680000|2022-05-05 16:21:20|95115.8|95065.8|95145.5|95095.5|95147.5|95097.5|95115.8|95065.8|72
1651767690000|2022-05-05 16:21:30|95145.1|95095.1|95164.7|95114.7|95165|95115|95145.1|95095.1|73
1651767700000|2022-05-05 16:21:40|95164.8|95114.8|95183.5|95133.5|95184.7|95134.7|95164.8|95114.8|56
1651767710000|2022-05-05 16:21:50|95183|95133|95179.5|95129.5|95187.9|95137.9|95170.7|95120.7|71
1651767720000|2022-05-05 16:22:00|95180.8|95130.8|95169.4|95119.4|95184.1|95134.1|95165.5|95115.5|75
1651767730000|2022-05-05 16:22:10|95168.4|95118.4|95167.6|95117.6|95179.8|95129.8|95165.2|95115.2|73
1651767740000|2022-05-05 16:22:20|95166.6|95116.6|95192.2|95142.2|95192.2|95142.2|95157|95107|74
1651767750000|2022-05-05 16:22:30|95191.5|95141.5|95182.4|95132.4|95191.5|95141.5|95182.4|95132.4|66
1651767760000|2022-05-05 16:22:40|95181.4|95131.4|95175.5|95125.5|95181.8|95131.8|95168.3|95118.3|76
1651767770000|2022-05-05 16:22:50|95176.1|95126.1|95182.8|95132.8|95189.6|95139.6|95174.4|95124.4|72
1651767780000|2022-05-05 16:23:00|95182.1|95132.1|95193.4|95143.4|95202.6|95152.6|95176|95126|74
1651767790000|2022-05-05 16:23:10|95192.9|95142.9|95198.6|95148.6|95204.8|95154.8|95191.9|95141.9|63
1651767800000|2022-05-05 16:23:20|95198.4|95148.4|95205.7|95155.7|95205.7|95155.7|95186.2|95136.2|72
1651767810000|2022-05-05 16:23:30|95205.4|95155.4|95213.5|95163.5|95213.9|95163.9|95201.6|95151.6|77
1651767820000|2022-05-05 16:23:40|95213.3|95163.3|95218.1|95168.1|95221.1|95171.1|95208.7|95158.7|67
1651767830000|2022-05-05 16:23:50|95218.9|95168.9|95221.4|95171.4|95223.2|95173.2|95211.5|95161.5|70
1651767840000|2022-05-05 16:24:00|95221.5|95171.5|95252.3|95202.3|95256.4|95206.4|95221.5|95171.5|69
1651767850000|2022-05-05 16:24:10|95252.1|95202.1|95242.6|95192.6|95259.1|95209.1|95241.7|95191.7|68
1651767860000|2022-05-05 16:24:20|95243.1|95193.1|95252.9|95202.9|95257.6|95207.6|95242.8|95192.8|73
1651767870000|2022-05-05 16:24:30|95253.4|95203.4|95234.4|95184.4|95259.1|95209.1|95230|95180|75
1651767880000|2022-05-05 16:24:40|95234.3|95184.3|95252.3|95202.3|95252.3|95202.3|95230|95180|73
1651767890000|2022-05-05 16:24:50|95250.5|95200.5|95250.2|95200.2|95255.4|95205.4|95244.9|95194.9|74
1651767900000|2022-05-05 16:25:00|95249.2|95199.2|95211.7|95161.7|95250.8|95200.8|95211.7|95161.7|76
1651767910000|2022-05-05 16:25:10|95209.1|95159.1|95226.6|95176.6|95228.2|95178.2|95208.1|95158.1|71
1651767920000|2022-05-05 16:25:20|95225.4|95175.4|95213.1|95163.1|95226.2|95176.2|95203.8|95153.8|76
1651767930000|2022-05-05 16:25:30|95213.8|95163.8|95209.9|95159.9|95213.8|95163.8|95198.5|95148.5|68
1651767940000|2022-05-05 16:25:40|95210.5|95160.5|95211.2|95161.2|95212.6|95162.6|95201.7|95151.7|69
1651767950000|2022-05-05 16:25:50|95211.6|95161.6|95186.7|95136.7|95214.4|95164.4|95186.1|95136.1|72
1651767960000|2022-05-05 16:26:00|95188.5|95138.5|95173|95123|95190|95140|95166.8|95116.8|73
1651767970000|2022-05-05 16:26:10|95172.1|95122.1|95193.1|95143.1|95197.1|95147.1|95171.5|95121.5|70
1651767980000|2022-05-05 16:26:20|95194|95144|95184.6|95134.6|95194.7|95144.7|95183.6|95133.6|70
1651767990000|2022-05-05 16:26:30|95184.3|95134.3|95185.1|95135.1|95189.6|95139.6|95180.5|95130.5|73
1651768000000|2022-05-05 16:26:40|95185.5|95135.5|95157|95107|95185.9|95135.9|95150.8|95100.8|76
1651768010000|2022-05-05 16:26:50|95154.7|95104.7|95179.3|95129.3|95184.5|95134.5|95150|95100|78
1651768020000|2022-05-05 16:27:00|95180.6|95130.6|95177.3|95127.3|95181.1|95131.1|95174.3|95124.3|65
1651768030000|2022-05-05 16:27:10|95178|95128|95187|95137|95188.9|95138.9|95165.7|95115.7|77
1651768040000|2022-05-05 16:27:20|95185|95135|95192.3|95142.3|95202.5|95152.5|95181.3|95131.3|75
1651768050000|2022-05-05 16:27:30|95191.8|95141.8|95197.3|95147.3|95198.9|95148.9|95181.8|95131.8|78
1651768060000|2022-05-05 16:27:40|95197.7|95147.7|95201.2|95151.2|95202.8|95152.8|95188.2|95138.2|66
1651768070000|2022-05-05 16:27:50|95201|95151|95200.3|95150.3|95203.1|95153.1|95196.3|95146.3|60
1651768080000|2022-05-05 16:28:00|95200.6|95150.6|95204.7|95154.7|95209.3|95159.3|95185.7|95135.7|77
1651768090000|2022-05-05 16:28:10|95204.4|95154.4|95187.7|95137.7|95209.1|95159.1|95178.5|95128.5|74
1651768100000|2022-05-05 16:28:20|95189.1|95139.1|95187|95137|95195.9|95145.9|95180.3|95130.3|78
1651768110000|2022-05-05 16:28:30|95185.5|95135.5|95141.2|95091.2|95185.5|95135.5|95137|95087|76
1651768120000|2022-05-05 16:28:40|95141|95091|95128.6|95078.6|95144.3|95094.3|95125.6|95075.6|70
1651768130000|2022-05-05 16:28:50|95128.8|95078.8|95125.1|95075.1|95133.6|95083.6|95118.6|95068.6|73
1651768140000|2022-05-05 16:29:00|95124.2|95074.2|95090.2|95040.2|95130.1|95080.1|95089.8|95039.8|76
1651768150000|2022-05-05 16:29:10|95091.2|95041.2|95119.4|95069.4|95127.6|95077.6|95090.7|95040.7|70
1651768160000|2022-05-05 16:29:20|95117.7|95067.7|95131.3|95081.3|95138.1|95088.1|95109.3|95059.3|75
1651768170000|2022-05-05 16:29:30|95131.7|95081.7|95113.1|95063.1|95135.7|95085.7|95103.1|95053.1|77
1651768180000|2022-05-05 16:29:40|95112.9|95062.9|95098.7|95048.7|95113.3|95063.3|95094.6|95044.6|70
1651768190000|2022-05-05 16:29:50|95099.2|95049.2|95090.7|95040.7|95108.7|95058.7|95088.6|95038.6|69
1651768200000|2022-05-05 16:30:00|95091.6|95041.6|95136.7|95086.7|95140.3|95090.3|95091.6|95041.6|77
1651768210000|2022-05-05 16:30:10|95137|95087|95117|95067|95147.8|95097.8|95116.4|95066.4|74
1651768220000|2022-05-05 16:30:20|95117.8|95067.8|95106.8|95056.8|95118.2|95068.2|95105.4|95055.4|72
1651768230000|2022-05-05 16:30:30|95106|95056|95111.6|95061.6|95122.9|95072.9|95103.3|95053.3|73
1651768240000|2022-05-05 16:30:40|95108.6|95058.6|95101.9|95051.9|95113.3|95063.3|95099.2|95049.2|73
1651768250000|2022-05-05 16:30:50|95099.9|95049.9|95110.5|95060.5|95111.5|95061.5|95097|95047|76
1651768260000|2022-05-05 16:31:00|95108.4|95058.4|95108.9|95058.9|95115.3|95065.3|95097.6|95047.6|76
1651768270000|2022-05-05 16:31:10|95109.5|95059.5|95105.3|95055.3|95109.7|95059.7|95102.8|95052.8|75
1651768280000|2022-05-05 16:31:20|95104.7|95054.7|95098.9|95048.9|95109.3|95059.3|95095.9|95045.9|72
1651768290000|2022-05-05 16:31:30|95098|95048|95078.1|95028.1|95098|95048|95064.7|95014.7|71
1651768300000|2022-05-05 16:31:40|95076.8|95026.8|95028|94978|95078.4|95028.4|95009.3|94959.3|78
1651768310000|2022-05-05 16:31:50|95024.4|94974.4|95015.8|94965.8|95037|94987|95015.8|94965.8|72
1651768320000|2022-05-05 16:32:00|95013.5|94963.5|95045.4|94995.4|95059.2|95009.2|95005.8|94955.8|73
1651768330000|2022-05-05 16:32:10|95046.7|94996.7|95033.7|94983.7|95047.1|94997.1|95031.8|94981.8|69
1651768340000|2022-05-05 16:32:20|95034.3|94984.3|95033.7|94983.7|95043.4|94993.4|95032.5|94982.5|68
1651768350000|2022-05-05 16:32:30|95025.4|94975.4|95024.4|94974.4|95032.1|94982.1|95023.5|94973.5|73
1651768360000|2022-05-05 16:32:40|95024.6|94974.6|95017|94967|95027.4|94977.4|95016.5|94966.5|61
1651768370000|2022-05-05 16:32:50|95016.7|94966.7|95010.9|94960.9|95031|94981|95002.3|94952.3|71
1651768380000|2022-05-05 16:33:00|95011.6|94961.6|94986.4|94936.4|95011.6|94961.6|94986.4|94936.4|61
1651768390000|2022-05-05 16:33:10|94986.3|94936.3|94988.3|94938.3|94991|94941|94980.4|94930.4|58
1651768400000|2022-05-05 16:33:20|94989.6|94939.6|94998.1|94948.1|95005.4|94955.4|94988.8|94938.8|70
1651768410000|2022-05-05 16:33:30|94999.2|94949.2|94991.8|94941.8|94999.2|94949.2|94991.4|94941.4|63
1651768420000|2022-05-05 16:33:40|94992.7|94942.7|94993.7|94943.7|94993.7|94943.7|94982.3|94932.3|63
1651768430000|2022-05-05 16:33:50|94992.9|94942.9|94994.8|94944.8|95000.2|94950.2|94989.7|94939.7|63
1651768440000|2022-05-05 16:34:00|94996.5|94946.5|94981.8|94931.8|95004.3|94954.3|94981.8|94931.8|70
1651768450000|2022-05-05 16:34:10|94981.9|94931.9|94980.3|94930.3|94988.6|94938.6|94979.8|94929.8|65
1651768460000|2022-05-05 16:34:20|94980.5|94930.5|94982.7|94932.7|94990.9|94940.9|94976.3|94926.3|68
1651768470000|2022-05-05 16:34:30|94982|94932|94991.6|94941.6|94993.2|94943.2|94972.4|94922.4|67
1651768480000|2022-05-05 16:34:40|94990.9|94940.9|95023.1|94973.1|95032.9|94982.9|94990.3|94940.3|76
1651768490000|2022-05-05 16:34:50|95021.5|94971.5|94968|94918|95050.4|95000.4|94968|94918|75
1651768500000|2022-05-05 16:35:00|95016.8|94966.8|95032.7|94982.7|95057.5|95007.5|95016.1|94966.1|77
1651768510000|2022-05-05 16:35:10|95033.2|94983.2|95060.7|95010.7|95069.1|95019.1|95033.2|94983.2|78
1651768520000|2022-05-05 16:35:20|95056.9|95006.9|95071.7|95021.7|95076.8|95026.8|95050.1|95000.1|72
1651768530000|2022-05-05 16:35:30|95071.6|95021.6|95072.6|95022.6|95075|95025|95071|95021|60
1651768540000|2022-05-05 16:35:40|95072.5|95022.5|95076.1|95026.1|95076.2|95026.2|95072.5|95022.5|44
1651768550000|2022-05-05 16:35:50|95076|95026|95067.3|95017.3|95076|95026|95067.3|95017.3|52
1651768560000|2022-05-05 16:36:00|95067.6|95017.6|95070.1|95020.1|95074.4|95024.4|95064.8|95014.8|69
1651768570000|2022-05-05 16:36:10|95070.2|95020.2|95069|95019|95075.5|95025.5|95064.5|95014.5|63
1651768580000|2022-05-05 16:36:20|95069.2|95019.2|95076.1|95026.1|95079|95029|95067.6|95017.6|66
1651768590000|2022-05-05 16:36:30|95071.5|95021.5|95077.8|95027.8|95078.5|95028.5|95070.1|95020.1|68
1651768600000|2022-05-05 16:36:40|95077.9|95027.9|95070.2|95020.2|95078.3|95028.3|95065.8|95015.8|73
1651768610000|2022-05-05 16:36:50|95070.6|95020.6|95078.7|95028.7|95081.1|95031.1|95069.9|95019.9|74
1651768620000|2022-05-05 16:37:00|95077.6|95027.6|95074.7|95024.7|95078.2|95028.2|95064.7|95014.7|70
1651768630000|2022-05-05 16:37:10|95074.6|95024.6|95080.5|95030.5|95084.1|95034.1|95072.9|95022.9|65
1651768640000|2022-05-05 16:37:20|95081.7|95031.7|95077.3|95027.3|95083.3|95033.3|95077|95027|58
1651768650000|2022-05-05 16:37:30|95077.7|95027.7|95097|95047|95097.2|95047.2|95077.7|95027.7|65
1651768660000|2022-05-05 16:37:40|95097.2|95047.2|95087.7|95037.7|95098|95048|95083.9|95033.9|65
1651768670000|2022-05-05 16:37:50|95087.5|95037.5|95083.7|95033.7|95087.5|95037.5|95081.6|95031.6|63
1651768680000|2022-05-05 16:38:00|95081.2|95031.2|95079.7|95029.7|95081.2|95031.2|95068.8|95018.8|73
1651768690000|2022-05-05 16:38:10|95079.5|95029.5|95069.8|95019.8|95080.1|95030.1|95062.4|95012.4|71
1651768700000|2022-05-05 16:38:20|95073.9|95023.9|95080.2|95030.2|95082.3|95032.3|95066.5|95016.5|76
1651768710000|2022-05-05 16:38:30|95080.8|95030.8|95075.2|95025.2|95084.1|95034.1|95072.6|95022.6|67
1651768720000|2022-05-05 16:38:40|95071.1|95021.1|95084.4|95034.4|95084.4|95034.4|95066.6|95016.6|72
1651768730000|2022-05-05 16:38:50|95080.7|95030.7|95060.9|95010.9|95081.9|95031.9|95054.1|95004.1|73
1651768740000|2022-05-05 16:39:00|95060.8|95010.8|95074.4|95024.4|95076.2|95026.2|95058.9|95008.9|68
1651768750000|2022-05-05 16:39:10|95074|95024|95076.6|95026.6|95078.3|95028.3|95058.1|95008.1|67
1651768760000|2022-05-05 16:39:20|95076.3|95026.3|95060.9|95010.9|95076.3|95026.3|95060.8|95010.8|70
1651768770000|2022-05-05 16:39:30|95062.6|95012.6|95073.9|95023.9|95082.8|95032.8|95062.2|95012.2|71
1651768780000|2022-05-05 16:39:40|95073.5|95023.5|95072.3|95022.3|95086|95036|95069.3|95019.3|67
1651768790000|2022-05-05 16:39:50|95072|95022|95067.3|95017.3|95072.9|95022.9|95063.8|95013.8|70
1651768800000|2022-05-05 16:40:00|95066.6|95016.6|95059.4|95009.4|95069.5|95019.5|95051.2|95001.2|76
1651768810000|2022-05-05 16:40:10|95059.6|95009.6|95050.9|95000.9|95066.7|95016.7|95040.2|94990.2|73
1651768820000|2022-05-05 16:40:20|95046.1|94996.1|95049.6|94999.6|95056.4|95006.4|95040.2|94990.2|76
1651768830000|2022-05-05 16:40:30|95050.5|95000.5|95050.3|95000.3|95053.6|95003.6|95046|94996|74
1651768840000|2022-05-05 16:40:40|95049.9|94999.9|95053.8|95003.8|95054|95004|95044|94994|71
1651768850000|2022-05-05 16:40:50|95054.3|95004.3|95050.7|95000.7|95058|95008|95048.6|94998.6|77
1651768860000|2022-05-05 16:41:00|95049.3|94999.3|95050.5|95000.5|95057.6|95007.6|95045.4|94995.4|75
1651768870000|2022-05-05 16:41:10|95046.5|94996.5|95057.9|95007.9|95061.5|95011.5|95045.3|94995.3|75
1651768880000|2022-05-05 16:41:20|95053.6|95003.6|95047.5|94997.5|95055.4|95005.4|95045.9|94995.9|69
1651768890000|2022-05-05 16:41:30|95046.8|94996.8|95074.9|95024.9|95076.8|95026.8|95042.9|94992.9|75
1651768900000|2022-05-05 16:41:40|95075|95025|95073.5|95023.5|95075.3|95025.3|95064.8|95014.8|63
1651768910000|2022-05-05 16:41:50|95071.6|95021.6|95060.3|95010.3|95077.6|95027.6|95060.3|95010.3|70
1651768920000|2022-05-05 16:42:00|95060.4|95010.4|95061.4|95011.4|95062|95012|95047.3|94997.3|70
1651768930000|2022-05-05 16:42:10|95061.8|95011.8|95067.6|95017.6|95071.3|95021.3|95061.7|95011.7|70
1651768940000|2022-05-05 16:42:20|95067.5|95017.5|95078.5|95028.5|95079.2|95029.2|95067.5|95017.5|67
1651768950000|2022-05-05 16:42:30|95078.7|95028.7|95073.5|95023.5|95079.3|95029.3|95070.7|95020.7|65
1651768960000|2022-05-05 16:42:40|95071.4|95021.4|95069.7|95019.7|95078|95028|95067|95017|69
1651768970000|2022-05-05 16:42:50|95069.6|95019.6|95058.2|95008.2|95070.5|95020.5|95056.2|95006.2|70
1651768980000|2022-05-05 16:43:00|95057.4|95007.4|95066.6|95016.6|95071.3|95021.3|95057.4|95007.4|67
1651768990000|2022-05-05 16:43:10|95066.2|95016.2|95058.1|95008.1|95066.6|95016.6|95058|95008|60
1651769000000|2022-05-05 16:43:20|95058.8|95008.8|95061.1|95011.1|95063.4|95013.4|95057.9|95007.9|63
1651769010000|2022-05-05 16:43:30|95061.4|95011.4|95057.9|95007.9|95066.5|95016.5|95057.9|95007.9|63
1651769020000|2022-05-05 16:43:40|95057.5|95007.5|95044.6|94994.6|95058.3|95008.3|95036.1|94986.1|71
1651769030000|2022-05-05 16:43:50|95044.3|94994.3|95052.8|95002.8|95055.8|95005.8|95042.4|94992.4|69
1651769040000|2022-05-05 16:44:00|95053.9|95003.9|95073.9|95023.9|95074.1|95024.1|95053.9|95003.9|67
1651769050000|2022-05-05 16:44:10|95073.6|95023.6|95073.1|95023.1|95076|95026|95071.3|95021.3|68
1651769060000|2022-05-05 16:44:20|95073.7|95023.7|95064|95014|95073.9|95023.9|95063.2|95013.2|66
1651769070000|2022-05-05 16:44:30|95065.9|95015.9|95069.3|95019.3|95073.3|95023.3|95065.2|95015.2|72
1651769080000|2022-05-05 16:44:40|95069.1|95019.1|95062.5|95012.5|95069.3|95019.3|95062.3|95012.3|56
1651769090000|2022-05-05 16:44:50|95062.7|95012.7|95053.2|95003.2|95063.8|95013.8|95050.9|95000.9|68
1651769100000|2022-05-05 16:45:00|95052.3|95002.3|95054.6|95004.6|95059.9|95009.9|95052.3|95002.3|62
1651769110000|2022-05-05 16:45:10|95054.9|95004.9|95059.9|95009.9|95061.1|95011.1|95054|95004|69
1651769120000|2022-05-05 16:45:20|95060.6|95010.6|95048.8|94998.8|95060.6|95010.6|95048|94998|70
1651769130000|2022-05-05 16:45:30|95048.4|94998.4|95049.9|94999.9|95052.3|95002.3|95043.8|94993.8|60
1651769140000|2022-05-05 16:45:40|95049.8|94999.8|95062.5|95012.5|95063.2|95013.2|95048.7|94998.7|57
1651769150000|2022-05-05 16:45:50|95062.6|95012.6|95054.5|95004.5|95062.6|95012.6|95054.4|95004.4|54
1651769160000|2022-05-05 16:46:00|95054.3|95004.3|95042.1|94992.1|95054.7|95004.7|95038|94988|71
1651769170000|2022-05-05 16:46:10|95041.7|94991.7|95043.2|94993.2|95047.2|94997.2|95036.8|94986.8|71
1651769180000|2022-05-05 16:46:20|95041.4|94991.4|95051.3|95001.3|95055.2|95005.2|95041.4|94991.4|55
1651769190000|2022-05-05 16:46:30|95053.9|95003.9|95039.8|94989.8|95053.9|95003.9|95038.5|94988.5|66
1651769200000|2022-05-05 16:46:40|95040.1|94990.1|95042.2|94992.2|95046.9|94996.9|95040.1|94990.1|60
1651769210000|2022-05-05 16:46:50|95043.9|94993.9|95051.6|95001.6|95052.6|95002.6|95042.5|94992.5|58
1651769220000|2022-05-05 16:47:00|95051.2|95001.2|95067.6|95017.6|95072.1|95022.1|95050|95000|71
1651769230000|2022-05-05 16:47:10|95066.3|95016.3|95067.8|95017.8|95068.1|95018.1|95062.2|95012.2|61
1651769240000|2022-05-05 16:47:20|95066.4|95016.4|95072.2|95022.2|95072.6|95022.6|95061.9|95011.9|63
1651769250000|2022-05-05 16:47:30|95072.3|95022.3|95109.6|95059.6|95116.2|95066.2|95070.4|95020.4|78
1651769260000|2022-05-05 16:47:40|95109.8|95059.8|95122|95072|95123.9|95073.9|95104.9|95054.9|70
1651769270000|2022-05-05 16:47:50|95122.4|95072.4|95125|95075|95133|95083|95122|95072|64
1651769280000|2022-05-05 16:48:00|95125.1|95075.1|95130.3|95080.3|95132.4|95082.4|95123.5|95073.5|68
1651769290000|2022-05-05 16:48:10|95130.8|95080.8|95126.5|95076.5|95137.3|95087.3|95124.8|95074.8|66
1651769300000|2022-05-05 16:48:20|95126.7|95076.7|95132.1|95082.1|95133.6|95083.6|95126.6|95076.6|42
1651769310000|2022-05-05 16:48:30|95132.8|95082.8|95132|95082|95132.8|95082.8|95131.1|95081.1|35
1651769320000|2022-05-05 16:48:40|95131.7|95081.7|95131.9|95081.9|95132.3|95082.3|95129.1|95079.1|46
1651769330000|2022-05-05 16:48:50|95131.7|95081.7|95108.9|95058.9|95131.7|95081.7|95108.7|95058.7|56
1651769340000|2022-05-05 16:49:00|95109|95059|95114.4|95064.4|95114.9|95064.9|95108.4|95058.4|54
1651769350000|2022-05-05 16:49:10|95114.3|95064.3|95125.9|95075.9|95127.1|95077.1|95113.2|95063.2|48
1651769360000|2022-05-05 16:49:20|95125.8|95075.8|95125.5|95075.5|95126|95076|95122.6|95072.6|37
1651769370000|2022-05-05 16:49:30|95125.3|95075.3|95128.1|95078.1|95128.1|95078.1|95122|95072|45
1651769380000|2022-05-05 16:49:40|95128.5|95078.5|95133|95083|95133.9|95083.9|95128.5|95078.5|54
1651769390000|2022-05-05 16:49:50|95133.1|95083.1|95138.6|95088.6|95139.7|95089.7|95132.4|95082.4|43
1651769400000|2022-05-05 16:50:00|95138.7|95088.7|95142.8|95092.8|95143.2|95093.2|95134.6|95084.6|54
1651769410000|2022-05-05 16:50:10|95143.1|95093.1|95147.7|95097.7|95149.5|95099.5|95142.6|95092.6|49
1651769420000|2022-05-05 16:50:20|95147.6|95097.6|95143.1|95093.1|95148|95098|95142|95092|58
1651769430000|2022-05-05 16:50:30|95143.7|95093.7|95143.7|95093.7|95144.7|95094.7|95138.2|95088.2|60
1651769440000|2022-05-05 16:50:40|95144.6|95094.6|95144.4|95094.4|95151.6|95101.6|95143.6|95093.6|47
1651769450000|2022-05-05 16:50:50|95144.5|95094.5|95144.7|95094.7|95148.9|95098.9|95143.3|95093.3|44
1651769460000|2022-05-05 16:51:00|95144.6|95094.6|95142.4|95092.4|95146.6|95096.6|95140.9|95090.9|46
1651769470000|2022-05-05 16:51:10|95144.5|95094.5|95146|95096|95147.8|95097.8|95143.4|95093.4|44
1651769480000|2022-05-05 16:51:20|95145.8|95095.8|95136.5|95086.5|95145.8|95095.8|95136.1|95086.1|60
1651769490000|2022-05-05 16:51:30|95135.6|95085.6|95130.8|95080.8|95135.9|95085.9|95130.6|95080.6|45
1651769500000|2022-05-05 16:51:40|95130.4|95080.4|95134.1|95084.1|95134.2|95084.2|95124.6|95074.6|48
1651769510000|2022-05-05 16:51:50|95133.9|95083.9|95134.5|95084.5|95134.5|95084.5|95128.2|95078.2|46
1651769520000|2022-05-05 16:52:00|95134.6|95084.6|95118.5|95068.5|95138|95088|95117.6|95067.6|62
1651769530000|2022-05-05 16:52:10|95119.2|95069.2|95111.3|95061.3|95121.2|95071.2|95110.5|95060.5|48
1651769540000|2022-05-05 16:52:20|95111.2|95061.2|95113.1|95063.1|95113.6|95063.6|95105|95055|48
1651769550000|2022-05-05 16:52:30|95112.4|95062.4|95065.7|95015.7|95112.4|95062.4|95065.7|95015.7|67
1651769560000|2022-05-05 16:52:40|95066.2|95016.2|95070.5|95020.5|95072.1|95022.1|95064|95014|66
1651769570000|2022-05-05 16:52:50|95071|95021|95048|94998|95071|95021|95045.7|94995.7|65
1651769580000|2022-05-05 16:53:00|95047.8|94997.8|95004.1|94954.1|95047.8|94997.8|95004.1|94954.1|77
1651769590000|2022-05-05 16:53:10|95001.4|94951.4|95008.6|94958.6|95012.1|94962.1|94998.5|94948.5|73
1651769600000|2022-05-05 16:53:20|95010.9|94960.9|94983.4|94933.4|95011.9|94961.9|94981.5|94931.5|73
1651769610000|2022-05-05 16:53:30|94986|94936|94964.3|94914.3|94987.6|94937.6|94954.4|94904.4|76
1651769620000|2022-05-05 16:53:40|94966.3|94916.3|94995.9|94945.9|94995.9|94945.9|94965.2|94915.2|73
1651769630000|2022-05-05 16:53:50|94993.6|94943.6|94985.4|94935.4|95001.3|94951.3|94985|94935|64
1651769640000|2022-05-05 16:54:00|94985.5|94935.5|95004.4|94954.4|95004.4|94954.4|94983.3|94933.3|64
1651769650000|2022-05-05 16:54:10|95003.4|94953.4|95014.9|94964.9|95018.4|94968.4|95003.4|94953.4|64
1651769660000|2022-05-05 16:54:20|95015.8|94965.8|95000.1|94950.1|95015.8|94965.8|94995.6|94945.6|62
1651769670000|2022-05-05 16:54:30|94999.6|94949.6|94995.3|94945.3|95002.3|94952.3|94995.3|94945.3|66
1651769680000|2022-05-05 16:54:40|94995.4|94945.4|94995.6|94945.6|95000|94950|94994|94944|59
1651769690000|2022-05-05 16:54:50|94996.2|94946.2|95005.4|94955.4|95011.4|94961.4|94995.2|94945.2|58
1651769700000|2022-05-05 16:55:00|95006.1|94956.1|95002.2|94952.2|95009.1|94959.1|95001.7|94951.7|64
1651769710000|2022-05-05 16:55:10|95002.1|94952.1|94995.8|94945.8|95006.9|94956.9|94995.8|94945.8|59
1651769720000|2022-05-05 16:55:20|94995.9|94945.9|95007.3|94957.3|95007.3|94957.3|94995.2|94945.2|58
1651769730000|2022-05-05 16:55:30|95007|94957|94983.5|94933.5|95007|94957|94982.4|94932.4|70
1651769740000|2022-05-05 16:55:40|94983.2|94933.2|94980.6|94930.6|94984.8|94934.8|94972.6|94922.6|72
1651769750000|2022-05-05 16:55:50|94980.4|94930.4|94979.5|94929.5|94989|94939|94975.3|94925.3|68
1651769760000|2022-05-05 16:56:00|94980.4|94930.4|94988.8|94938.8|94991.3|94941.3|94976.8|94926.8|65
1651769770000|2022-05-05 16:56:10|94988.7|94938.7|94988.6|94938.6|95003.8|94953.8|94986.9|94936.9|78
1651769780000|2022-05-05 16:56:20|94988.7|94938.7|94992.1|94942.1|94996.3|94946.3|94986.1|94936.1|69
1651769790000|2022-05-05 16:56:30|94991.8|94941.8|94996.8|94946.8|95000.2|94950.2|94991.1|94941.1|70
1651769800000|2022-05-05 16:56:40|94998|94948|94998.1|94948.1|95002.2|94952.2|94992.2|94942.2|58
1651769810000|2022-05-05 16:56:50|94997.4|94947.4|94978.8|94928.8|95001.2|94951.2|94978|94928|74
1651769820000|2022-05-05 16:57:00|94974|94924|94979|94929|94987.4|94937.4|94974|94924|73
1651769830000|2022-05-05 16:57:10|94979.2|94929.2|94963.9|94913.9|94981.4|94931.4|94961.5|94911.5|66
1651769840000|2022-05-05 16:57:20|94964|94914|94974.9|94924.9|94985.7|94935.7|94963.7|94913.7|57
1651769850000|2022-05-05 16:57:30|94974.3|94924.3|94972.1|94922.1|94975.3|94925.3|94968.2|94918.2|70
1651769860000|2022-05-05 16:57:40|94972.3|94922.3|94977.7|94927.7|94982.3|94932.3|94970.7|94920.7|63
1651769870000|2022-05-05 16:57:50|94977.2|94927.2|94983.4|94933.4|94985.4|94935.4|94974.5|94924.5|75
1651769880000|2022-05-05 16:58:00|94982.4|94932.4|94990.5|94940.5|94996.7|94946.7|94978.1|94928.1|74
1651769890000|2022-05-05 16:58:10|94991.8|94941.8|95024.9|94974.9|95024.9|94974.9|94988.4|94938.4|74
1651769900000|2022-05-05 16:58:20|95024|94974|95027|94977|95028.6|94978.6|95020.4|94970.4|74
1651769910000|2022-05-05 16:58:30|95028|94978|95040.7|94990.7|95042.4|94992.4|95027.2|94977.2|67
1651769920000|2022-05-05 16:58:40|95041|94991|95045.2|94995.2|95052.3|95002.3|95041|94991|64
1651769930000|2022-05-05 16:58:50|95045.7|94995.7|95074.7|95024.7|95074.9|95024.9|95045.5|94995.5|67
1651769940000|2022-05-05 16:59:00|95074|95024|95066.7|95016.7|95077.4|95027.4|95044.6|94994.6|77
1651769950000|2022-05-05 16:59:10|95066.1|95016.1|95064.4|95014.4|95074.9|95024.9|95061.2|95011.2|72
1651769960000|2022-05-05 16:59:20|95063.3|95013.3|95069.8|95019.8|95088.2|95038.2|95050.7|95000.7|70
1651769970000|2022-05-05 16:59:30|95067.5|95017.5|95042.8|94992.8|95067.5|95017.5|95029.1|94979.1|70
1651769980000|2022-05-05 16:59:40|95040.7|94990.7|95052.1|95002.1|95052.3|95002.3|95039.9|94989.9|70
1651769990000|2022-05-05 16:59:50|95051.4|95001.4|95028.7|94978.7|95064.4|95014.4|95028.7|94978.7|76
1651770000000|2022-05-05 17:00:00|95029.9|94979.9|95030.5|94903.9|95053.9|94982.5|94979.3|94883.5|79
1651770010000|2022-05-05 17:00:10|95035.4|94901.8|95006.1|94956.1|95050.1|94961.8|94994.5|94899|75
1651770020000|2022-05-05 17:00:20|95007.5|94957.5|95020.9|94970.9|95021.6|94971.6|95003.1|94953.1|76
1651770030000|2022-05-05 17:00:30|95021.1|94971.1|95013.2|94963.2|95055.3|94971.4|95002.8|94921.3|79
1651770040000|2022-05-05 17:00:40|95002.4|94952.4|95016.9|94966.9|95021.5|94971.5|95002.4|94952.4|76
1651770050000|2022-05-05 17:00:50|95045.9|94919.4|95029.1|94898.4|95058.4|94972.5|94986.4|94893.4|77
1651770060000|2022-05-05 17:01:00|94983.3|94933.3|94982.8|94932.8|95034.7|94947.5|94964.3|94878.1|78
1651770070000|2022-05-05 17:01:10|94982.6|94932.6|94935|94885|94988.2|94938.2|94931.4|94881.4|74
1651770080000|2022-05-05 17:01:20|94936.2|94886.2|94931.6|94881.6|94943.7|94893.7|94923|94873|77
1651770090000|2022-05-05 17:01:30|94926.2|94876.2|94930.9|94880.9|94938.5|94888.5|94911.3|94861.3|78
1651770100000|2022-05-05 17:01:40|94932.3|94882.3|94926.9|94876.9|94936|94886|94905.4|94855.4|78
1651770110000|2022-05-05 17:01:50|94928.5|94878.5|94900.2|94850.2|94942.9|94892.9|94893.6|94843.6|70
1651770120000|2022-05-05 17:02:00|94902.8|94852.8|94887.6|94837.6|94903.3|94853.3|94878.8|94828.8|79
1651770130000|2022-05-05 17:02:10|94888.2|94838.2|94859|94809|94901.1|94851.1|94859|94809|78
1651770140000|2022-05-05 17:02:20|94858.2|94808.2|94798.8|94748.8|94862|94812|94798.8|94748.8|78
1651770150000|2022-05-05 17:02:30|94798.2|94748.2|94795.6|94745.6|94810.9|94760.9|94780.1|94730.1|78
1651770160000|2022-05-05 17:02:40|94788.9|94738.9|94804.2|94754.2|94809.4|94759.4|94781|94731|78
1651770170000|2022-05-05 17:02:50|94808.1|94758.1|94813.7|94763.7|94813.7|94763.7|94798.6|94748.6|79
1651770180000|2022-05-05 17:03:00|94814.7|94764.7|94800.6|94750.6|94814.9|94764.9|94795.8|94745.8|78
1651770190000|2022-05-05 17:03:10|94796|94746|94800|94750|94812.9|94762.9|94793.5|94743.5|78
1651770200000|2022-05-05 17:03:20|94805.3|94755.3|94785.2|94735.2|94808.4|94758.4|94784|94734|76
1651770210000|2022-05-05 17:03:30|94786.4|94736.4|94785.7|94735.7|94792.9|94742.9|94785.1|94735.1|67
1651770220000|2022-05-05 17:03:40|94785.5|94735.5|94789.4|94739.4|94793.2|94743.2|94783.7|94733.7|57
1651770230000|2022-05-05 17:03:50|94788.8|94738.8|94793.9|94743.9|94800.4|94750.4|94788.8|94738.8|71
1651770240000|2022-05-05 17:04:00|94793.7|94743.7|94820.2|94770.2|94825.3|94775.3|94793.7|94743.7|67
1651770250000|2022-05-05 17:04:10|94816|94766|94814.8|94764.8|94829.2|94779.2|94809.6|94759.6|73
1651770260000|2022-05-05 17:04:20|94815.1|94765.1|94815.8|94765.8|94825.3|94775.3|94814.4|94764.4|77
1651770270000|2022-05-05 17:04:30|94817.8|94767.8|94813.7|94763.7|94822.3|94772.3|94813.7|94763.7|70
1651770280000|2022-05-05 17:04:40|94817|94767|94812.8|94762.8|94819.5|94769.5|94808.8|94758.8|64
1651770290000|2022-05-05 17:04:50|94804.8|94754.8|94850.5|94800.5|94854|94804|94798.2|94748.2|74
1651770300000|2022-05-05 17:05:00|94850.9|94800.9|94840.5|94790.5|94853.3|94803.3|94833.9|94783.9|72
1651770310000|2022-05-05 17:05:10|94840.4|94790.4|94807.5|94757.5|94840.8|94790.8|94796.8|94746.8|78
1651770320000|2022-05-05 17:05:20|94807.4|94757.4|94792.8|94742.8|94816.4|94766.4|94791.4|94741.4|78
1651770330000|2022-05-05 17:05:30|94794.9|94744.9|94813.2|94763.2|94817.5|94767.5|94787.8|94737.8|78
1651770340000|2022-05-05 17:05:40|94813.4|94763.4|94821.9|94771.9|94823.6|94773.6|94809|94759|69
1651770350000|2022-05-05 17:05:50|94822.4|94772.4|94823.8|94773.8|94827.1|94777.1|94820|94770|61
1651770360000|2022-05-05 17:06:00|94824|94774|94812.3|94762.3|94826.9|94776.9|94811.1|94761.1|68
1651770370000|2022-05-05 17:06:10|94811.3|94761.3|94814.7|94764.7|94818.7|94768.7|94809.8|94759.8|60
1651770380000|2022-05-05 17:06:20|94814.5|94764.5|94803.7|94753.7|94814.5|94764.5|94802.2|94752.2|66
1651770390000|2022-05-05 17:06:30|94802.7|94752.7|94805.9|94755.9|94812.3|94762.3|94802.6|94752.6|69
1651770400000|2022-05-05 17:06:40|94805.5|94755.5|94779.9|94729.9|94805.5|94755.5|94778.1|94728.1|68
1651770410000|2022-05-05 17:06:50|94777.7|94727.7|94763|94713|94782.5|94732.5|94762.5|94712.5|77
1651770420000|2022-05-05 17:07:00|94764.2|94714.2|94777.9|94727.9|94782.6|94732.6|94764.2|94714.2|69
1651770430000|2022-05-05 17:07:10|94778.4|94728.4|94790.2|94740.2|94794.8|94744.8|94772.1|94722.1|70
1651770440000|2022-05-05 17:07:20|94790.3|94740.3|94781.6|94731.6|94791.7|94741.7|94777.4|94727.4|60
1651770450000|2022-05-05 17:07:30|94782|94732|94789.7|94739.7|94799.4|94749.4|94780.1|94730.1|73
1651770460000|2022-05-05 17:07:40|94787.5|94737.5|94785.8|94735.8|94797.6|94747.6|94779.6|94729.6|72
1651770470000|2022-05-05 17:07:50|94783.6|94733.6|94784.1|94734.1|94791|94741|94783.3|94733.3|76
1651770480000|2022-05-05 17:08:00|94783.8|94733.8|94787.5|94737.5|94792.7|94742.7|94782.5|94732.5|65
1651770490000|2022-05-05 17:08:10|94787.6|94737.6|94771.9|94721.9|94789.1|94739.1|94768.2|94718.2|70
1651770500000|2022-05-05 17:08:20|94772|94722|94775.5|94725.5|94781.7|94731.7|94771.4|94721.4|63
1651770510000|2022-05-05 17:08:30|94775.4|94725.4|94782.5|94732.5|94786.6|94736.6|94775|94725|69
1651770520000|2022-05-05 17:08:40|94783.3|94733.3|94773.6|94723.6|94786.6|94736.6|94773.6|94723.6|75
1651770530000|2022-05-05 17:08:50|94773.8|94723.8|94767.1|94717.1|94777.4|94727.4|94765.4|94715.4|78
1651770540000|2022-05-05 17:09:00|94768.4|94718.4|94770.9|94720.9|94771.7|94721.7|94761.7|94711.7|74
1651770550000|2022-05-05 17:09:10|94770.3|94720.3|94776.4|94726.4|94780.3|94730.3|94769.8|94719.8|74
1651770560000|2022-05-05 17:09:20|94777.8|94727.8|94781.9|94731.9|94781.9|94731.9|94770.9|94720.9|70
1651770570000|2022-05-05 17:09:30|94781.4|94731.4|94780.4|94730.4|94784.9|94734.9|94775|94725|74
1651770580000|2022-05-05 17:09:40|94779.9|94729.9|94830.8|94780.8|94830.8|94780.8|94778.4|94728.4|67
1651770590000|2022-05-05 17:09:50|94830|94780|94817.1|94767.1|94832.1|94782.1|94805|94755|76
1651770600000|2022-05-05 17:10:00|94816.7|94766.7|94822.2|94772.2|94830.5|94780.5|94810.5|94760.5|79
1651770610000|2022-05-05 17:10:10|94822.5|94772.5|94822.9|94772.9|94823.9|94773.9|94815.7|94765.7|71
1651770620000|2022-05-05 17:10:20|94820.2|94770.2|94825.5|94775.5|94830.8|94780.8|94817.5|94767.5|70
1651770630000|2022-05-05 17:10:30|94825.4|94775.4|94834.2|94784.2|94838.4|94788.4|94823.7|94773.7|75
1651770640000|2022-05-05 17:10:40|94831.5|94781.5|94831.2|94781.2|94834.6|94784.6|94826.4|94776.4|51
1651770650000|2022-05-05 17:10:50|94831.1|94781.1|94824.3|94774.3|94831.9|94781.9|94824.3|94774.3|56
1651770660000|2022-05-05 17:11:00|94826.5|94776.5|94829.8|94779.8|94831|94781|94823.2|94773.2|67
1651770670000|2022-05-05 17:11:10|94832.4|94782.4|94848.2|94798.2|94851.1|94801.1|94832.4|94782.4|69
1651770680000|2022-05-05 17:11:20|94847.9|94797.9|94857.1|94807.1|94858.7|94808.7|94844.9|94794.9|70
1651770690000|2022-05-05 17:11:30|94858.3|94808.3|94861.3|94811.3|94866.5|94816.5|94852|94802|65
1651770700000|2022-05-05 17:11:40|94862|94812|94864|94814|94865|94815|94856.2|94806.2|61
1651770710000|2022-05-05 17:11:50|94861.8|94811.8|94869|94819|94870|94820|94858.3|94808.3|62
1651770720000|2022-05-05 17:12:00|94868.5|94818.5|94873.4|94823.4|94875.4|94825.4|94864.5|94814.5|63
1651770730000|2022-05-05 17:12:10|94872.8|94822.8|94870.9|94820.9|94879|94829|94869.6|94819.6|64
1651770740000|2022-05-05 17:12:20|94870.4|94820.4|94887.6|94837.6|94891|94841|94869.9|94819.9|74
1651770750000|2022-05-05 17:12:30|94888.2|94838.2|94887.4|94837.4|94888.2|94838.2|94877.5|94827.5|71
1651770760000|2022-05-05 17:12:40|94887.7|94837.7|94885.1|94835.1|94893.2|94843.2|94881.5|94831.5|71
1651770770000|2022-05-05 17:12:50|94884.3|94834.3|94892.9|94842.9|94898.7|94848.7|94884.1|94834.1|75
1651770780000|2022-05-05 17:13:00|94892.2|94842.2|94898.2|94848.2|94902.2|94852.2|94891.9|94841.9|66
1651770790000|2022-05-05 17:13:10|94898.1|94848.1|94902.8|94852.8|94902.8|94852.8|94886.9|94836.9|58
1651770800000|2022-05-05 17:13:20|94902.1|94852.1|94904.7|94854.7|94907.1|94857.1|94897.4|94847.4|72
1651770810000|2022-05-05 17:13:30|94904.2|94854.2|94904|94854|94911.5|94861.5|94901.3|94851.3|72
1651770820000|2022-05-05 17:13:40|94905.1|94855.1|94909.1|94859.1|94915.2|94865.2|94902.9|94852.9|76
1651770830000|2022-05-05 17:13:50|94908.4|94858.4|94914.8|94864.8|94919.5|94869.5|94906.9|94856.9|68
1651770840000|2022-05-05 17:14:00|94915.5|94865.5|94912.9|94862.9|94915.5|94865.5|94906.4|94856.4|61
1651770850000|2022-05-05 17:14:10|94913.7|94863.7|94925.8|94875.8|94929.8|94879.8|94913.6|94863.6|65
1651770860000|2022-05-05 17:14:20|94926.2|94876.2|94928.9|94878.9|94939|94889|94924.8|94874.8|70
1651770870000|2022-05-05 17:14:30|94932.4|94882.4|94944.4|94894.4|94944.8|94894.8|94932.4|94882.4|72
1651770880000|2022-05-05 17:14:40|94942.7|94892.7|94941.9|94891.9|94944.4|94894.4|94936.7|94886.7|69
1651770890000|2022-05-05 17:14:50|94942.3|94892.3|94949.5|94899.5|94953.6|94903.6|94941.5|94891.5|64
1651770900000|2022-05-05 17:15:00|94949.6|94899.6|94941.7|94891.7|94949.6|94899.6|94940.7|94890.7|65
1651770910000|2022-05-05 17:15:10|94942.2|94892.2|94929.3|94879.3|94943.6|94893.6|94924.6|94874.6|68
1651770920000|2022-05-05 17:15:20|94929.6|94879.6|94936.6|94886.6|94940|94890|94928.9|94878.9|76
1651770930000|2022-05-05 17:15:30|94938.3|94888.3|94948.7|94898.7|94957.1|94907.1|94936.4|94886.4|63
1651770940000|2022-05-05 17:15:40|94950.3|94900.3|94945.9|94895.9|94950.3|94900.3|94943.3|94893.3|67
1651770950000|2022-05-05 17:15:50|94945.3|94895.3|94948.6|94898.6|94949.7|94899.7|94940.6|94890.6|61
1651770960000|2022-05-05 17:16:00|94951.3|94901.3|94955.4|94905.4|94958.9|94908.9|94946.5|94896.5|75
1651770970000|2022-05-05 17:16:10|94959.4|94909.4|94953.2|94903.2|94962.2|94912.2|94948.8|94898.8|73
1651770980000|2022-05-05 17:16:20|94954.8|94904.8|94959.7|94909.7|94965.7|94915.7|94951|94901|73
1651770990000|2022-05-05 17:16:30|94959.2|94909.2|94954.6|94904.6|94972.1|94922.1|94950.7|94900.7|74
1651771000000|2022-05-05 17:16:40|94954.5|94904.5|94953.7|94903.7|94956.9|94906.9|94951.9|94901.9|68
1651771010000|2022-05-05 17:16:50|94948.4|94898.4|94950.1|94900.1|94955.8|94905.8|94946.2|94896.2|72
1651771020000|2022-05-05 17:17:00|94950|94900|94948.8|94898.8|94957.6|94907.6|94947.3|94897.3|56
1651771030000|2022-05-05 17:17:10|94948.4|94898.4|94951.5|94901.5|94960.5|94910.5|94942.5|94892.5|75
1651771040000|2022-05-05 17:17:20|94951.4|94901.4|94952.9|94902.9|94953.3|94903.3|94946.3|94896.3|70
1651771050000|2022-05-05 17:17:30|94952.4|94902.4|94957.6|94907.6|94963.7|94913.7|94945.3|94895.3|49
1651771060000|2022-05-05 17:17:40|94958.7|94908.7|94959.9|94909.9|94969.4|94919.4|94947.8|94897.8|77
1651771070000|2022-05-05 17:17:50|94969.5|94919.5|94960.2|94910.2|94969.5|94919.5|94948.3|94898.3|75
1651771080000|2022-05-05 17:18:00|94965.4|94915.4|94937.3|94887.3|94965.6|94915.6|94928.1|94878.1|76
1651771090000|2022-05-05 17:18:10|94936.4|94886.4|94943.5|94893.5|94946.9|94896.9|94928|94878|72
1651771100000|2022-05-05 17:18:20|94939.7|94889.7|94942.2|94892.2|94943.4|94893.4|94934.9|94884.9|48
1651771110000|2022-05-05 17:18:30|94941.8|94891.8|94936.9|94886.9|94950.7|94900.7|94929.2|94879.2|70
1651771120000|2022-05-05 17:18:40|94936.8|94886.8|94945.2|94895.2|94952.6|94902.6|94935.2|94885.2|66
1651771130000|2022-05-05 17:18:50|94951.6|94901.6|94937.6|94887.6|94951.6|94901.6|94936.7|94886.7|67
1651771140000|2022-05-05 17:19:00|94936.8|94886.8|94937.8|94887.8|94939.1|94889.1|94928.2|94878.2|64
1651771150000|2022-05-05 17:19:10|94934.7|94884.7|94932.9|94882.9|94941.1|94891.1|94922.6|94872.6|61
1651771160000|2022-05-05 17:19:20|94932.7|94882.7|94931.8|94881.8|94935.8|94885.8|94924.2|94874.2|51
1651771170000|2022-05-05 17:19:30|94930.5|94880.5|94936.4|94886.4|94936.7|94886.7|94929.4|94879.4|45
1651771180000|2022-05-05 17:19:40|94936.8|94886.8|94931.6|94881.6|94944.5|94894.5|94931.6|94881.6|67
1651771190000|2022-05-05 17:19:50|94932|94882|94941.8|94891.8|94942.3|94892.3|94923.9|94873.9|73
1651771200000|2022-05-05 17:20:00|94941.2|94891.2|94963.1|94913.1|95029.4|94923.4|94941.1|94868.3|77
1651771210000|2022-05-05 17:20:10|94965.2|94915.2|94978.8|94928.8|94989.5|94939.5|94963.4|94913.4|72
1651771220000|2022-05-05 17:20:20|94978.4|94928.4|94981.3|94931.3|94985.8|94935.8|94971|94921|74
1651771230000|2022-05-05 17:20:30|94981.7|94931.7|94982.1|94932.1|94999.7|94949.7|94976.7|94926.7|74
1651771240000|2022-05-05 17:20:40|94981.7|94931.7|94990.6|94940.6|94990.7|94940.7|94979.1|94929.1|66
1651771250000|2022-05-05 17:20:50|94990.8|94940.8|94984.8|94934.8|94998.9|94948.9|94980.8|94930.8|67
1651771260000|2022-05-05 17:21:00|94985|94935|94988.2|94938.2|94998.1|94948.1|94980.5|94930.5|72
1651771270000|2022-05-05 17:21:10|94986|94936|94986.8|94936.8|94994.6|94944.6|94978|94928|74
1651771280000|2022-05-05 17:21:20|94988.8|94938.8|94987.2|94937.2|94991.6|94941.6|94968.9|94918.9|69
1651771290000|2022-05-05 17:21:30|94984.4|94934.4|94994.9|94944.9|94996.5|94946.5|94982.9|94932.9|68
1651771300000|2022-05-05 17:21:40|94995.6|94945.6|94995|94945|94999.6|94949.6|94991.4|94941.4|61
1651771310000|2022-05-05 17:21:50|94998.6|94948.6|94986.3|94936.3|95000.9|94950.9|94974.1|94924.1|73
1651771320000|2022-05-05 17:22:00|94985.6|94935.6|94986.7|94936.7|94988.8|94938.8|94969.5|94919.5|71
1651771330000|2022-05-05 17:22:10|94986.4|94936.4|94983.6|94933.6|94988.7|94938.7|94979.5|94929.5|53
1651771340000|2022-05-05 17:22:20|94983|94933|94983.2|94933.2|94994.6|94944.6|94965|94915|69
1651771350000|2022-05-05 17:22:30|94983.4|94933.4|94990.5|94940.5|94991.6|94941.6|94974.8|94924.8|57
1651771360000|2022-05-05 17:22:40|94990.4|94940.4|94990.6|94940.6|95052.1|94954.9|94972|94911.7|77
1651771370000|2022-05-05 17:22:50|94991.4|94941.4|94979.6|94929.6|94993.7|94943.7|94977.1|94927.1|72
1651771380000|2022-05-05 17:23:00|94980.7|94930.7|94989.4|94939.4|94994.8|94944.8|94979.7|94929.7|67
1651771390000|2022-05-05 17:23:10|94991.3|94941.3|94990.7|94940.7|94994.8|94944.8|94985.3|94935.3|65
1651771400000|2022-05-05 17:23:20|94992.8|94942.8|94974.4|94924.4|94998.7|94948.7|94970.6|94920.6|75
1651771410000|2022-05-05 17:23:30|94964.2|94914.2|94954.7|94904.7|94984.1|94934.1|94952.9|94902.9|80
1651771420000|2022-05-05 17:23:40|94954.6|94904.6|94937.9|94887.9|94954.6|94904.6|94935.7|94885.7|73
1651771430000|2022-05-05 17:23:50|94935.9|94885.9|94931.3|94881.3|94937.7|94887.7|94927.4|94877.4|71
1651771440000|2022-05-05 17:24:00|94933.1|94883.1|94926.5|94876.5|94937.9|94887.9|94923|94873|75
1651771450000|2022-05-05 17:24:10|94926|94876|94927.8|94877.8|94934.6|94884.6|94923.4|94873.4|67
1651771460000|2022-05-05 17:24:20|94929|94879|94915.1|94865.1|94932.8|94882.8|94911.8|94861.8|76
1651771470000|2022-05-05 17:24:30|94915.2|94865.2|94916.3|94866.3|94921|94871|94913.9|94863.9|66
1651771480000|2022-05-05 17:24:40|94916.6|94866.6|94919.5|94869.5|94928.3|94878.3|94916.6|94866.6|77
1651771490000|2022-05-05 17:24:50|94920.2|94870.2|94925.7|94875.7|94929.9|94879.9|94920.2|94870.2|75
1651771500000|2022-05-05 17:25:00|94923.5|94873.5|94987|94937|95040.7|94953.9|94922|94872|80
1651771510000|2022-05-05 17:25:10|94986.7|94936.7|94989.1|94939.1|95012.3|94962.3|94983.2|94933.2|76
1651771520000|2022-05-05 17:25:20|94989.6|94939.6|94951.9|94901.9|95010.1|94942.7|94946.1|94882.7|69
1651771530000|2022-05-05 17:25:30|94955.3|94905.3|94959.2|94909.2|94961.2|94911.2|94946.5|94896.5|75
1651771540000|2022-05-05 17:25:40|94959.1|94909.1|94959.8|94909.8|94975|94925|94959|94909|72
1651771550000|2022-05-05 17:25:50|94960.5|94910.5|94956.5|94906.5|94970.5|94920.5|94955|94905|70
1651771560000|2022-05-05 17:26:00|94958.6|94908.6|94950.5|94900.5|94959.1|94909.1|94950.5|94900.5|60
1651771570000|2022-05-05 17:26:10|94950.4|94900.4|94941.4|94891.4|94950.4|94900.4|94934.7|94884.7|71
1651771580000|2022-05-05 17:26:20|94940.6|94890.6|94977.7|94927.7|94979.3|94929.3|94938.9|94888.9|67
1651771590000|2022-05-05 17:26:30|94975.5|94925.5|94963.8|94913.8|94975.6|94925.6|94962.4|94912.4|64
1651771600000|2022-05-05 17:26:40|94970|94920|94984.6|94934.6|94996.6|94946.6|94970|94920|70
1651771610000|2022-05-05 17:26:50|94985.4|94935.4|94990.1|94940.1|94996.5|94946.5|94978.5|94928.5|73
1651771620000|2022-05-05 17:27:00|94989.1|94939.1|94981.1|94931.1|94990|94940|94977.9|94927.9|77
1651771630000|2022-05-05 17:27:10|94979.3|94929.3|94976.5|94926.5|94995.9|94945.9|94972.7|94922.7|77
1651771640000|2022-05-05 17:27:20|94974.4|94924.4|94976|94926|94986|94936|94974|94924|73
1651771650000|2022-05-05 17:27:30|94977.6|94927.6|94981.6|94931.6|94989.4|94939.4|94973.7|94923.7|67
1651771660000|2022-05-05 17:27:40|94981|94931|94997.1|94947.1|95002.1|94952.1|94981|94931|75
1651771670000|2022-05-05 17:27:50|94995.9|94945.9|94986.4|94936.4|94997.2|94947.2|94985|94935|73
1651771680000|2022-05-05 17:28:00|94986.5|94936.5|94993.1|94943.1|94997.6|94947.6|94971.7|94921.7|77
1651771690000|2022-05-05 17:28:10|94992.4|94942.4|94986.8|94936.8|94994.4|94944.4|94986.6|94936.6|71
1651771700000|2022-05-05 17:28:20|94986.2|94936.2|94991.9|94941.9|94994.3|94944.3|94986.2|94936.2|65
1651771710000|2022-05-05 17:28:30|94991.7|94941.7|94985.8|94935.8|94996.4|94946.4|94981.3|94931.3|72
1651771720000|2022-05-05 17:28:40|94985.3|94935.3|94990|94940|94992.2|94942.2|94977|94927|76
1651771730000|2022-05-05 17:28:50|94990.3|94940.3|94988.5|94938.5|94993.9|94943.9|94979.5|94929.5|77
1651771740000|2022-05-05 17:29:00|94985.1|94935.1|94986.8|94936.8|94989.4|94939.4|94976.4|94926.4|72
1651771750000|2022-05-05 17:29:10|94987.1|94937.1|94987|94937|94989.8|94939.8|94978|94928|73
1651771760000|2022-05-05 17:29:20|94987.1|94937.1|94975.7|94925.7|94988.7|94938.7|94968.5|94918.5|68
1651771770000|2022-05-05 17:29:30|94975.4|94925.4|94978.4|94928.4|94989.4|94939.4|94969.7|94919.7|73
1651771780000|2022-05-05 17:29:40|94978.3|94928.3|94966.1|94916.1|94979.4|94929.4|94964.1|94914.1|74
1651771790000|2022-05-05 17:29:50|94966.2|94916.2|94961.6|94911.6|94968.1|94918.1|94961.4|94911.4|62
1651771800000|2022-05-05 17:30:00|94961.5|94911.5|95028.4|94978.4|95095.9|95001.7|94961.5|94911.5|79
1651771810000|2022-05-05 17:30:10|95028.8|94978.8|95013.7|94963.7|95112.9|95012.8|95007.9|94957.9|79
1651771820000|2022-05-05 17:30:20|95014.4|94964.4|95031.4|94981.4|95033.5|94983.5|95005.9|94955.9|74
1651771830000|2022-05-05 17:30:30|95031.2|94981.2|95018.7|94968.7|95031.2|94981.2|95015|94965|67
1651771840000|2022-05-05 17:30:40|95018.2|94968.2|95014.6|94964.6|95021.9|94971.9|95014.4|94964.4|65
1651771850000|2022-05-05 17:30:50|95014.4|94964.4|95014|94964|95017.5|94967.5|95008|94958|61
1651771860000|2022-05-05 17:31:00|95014.1|94964.1|95015.1|94965.1|95016.8|94966.8|95003.6|94953.6|61
1651771870000|2022-05-05 17:31:10|95012|94962|95015.2|94965.2|95021.9|94971.9|95010.5|94960.5|70
1651771880000|2022-05-05 17:31:20|95017.3|94967.3|95014|94964|95020.2|94970.2|95012.8|94962.8|59
1651771890000|2022-05-05 17:31:30|95016.9|94966.9|95016.9|94966.9|95019.4|94969.4|95005.4|94955.4|70
1651771900000|2022-05-05 17:31:40|95017.6|94967.6|95021.1|94971.1|95022.4|94972.4|95014.5|94964.5|56
1651771910000|2022-05-05 17:31:50|95020.6|94970.6|95023.9|94973.9|95026.3|94976.3|95020.6|94970.6|55
1651771920000|2022-05-05 17:32:00|95025.3|94975.3|95034.8|94984.8|95034.8|94984.8|95020.4|94970.4|63
1651771930000|2022-05-05 17:32:10|95033.9|94983.9|95020.4|94970.4|95034.3|94984.3|95019.9|94969.9|74
1651771940000|2022-05-05 17:32:20|95019.2|94969.2|95022|94972|95033.7|94983.7|95017.5|94967.5|77
1651771950000|2022-05-05 17:32:30|95026.1|94976.1|95032.2|94982.2|95040.8|94990.8|95021.2|94971.2|64
1651771960000|2022-05-05 17:32:40|95032.3|94982.3|95048.5|94998.5|95050.4|95000.4|95029.5|94979.5|65
1651771970000|2022-05-05 17:32:50|95047.2|94997.2|95059.3|95009.3|95066|95016|95047.2|94997.2|69
1651771980000|2022-05-05 17:33:00|95059.9|95009.9|95066.7|95016.7|95066.7|95016.7|95058.7|95008.7|70
1651771990000|2022-05-05 17:33:10|95066.3|95016.3|95058|95008|95066.3|95016.3|95058|95008|62
1651772000000|2022-05-05 17:33:20|95056.8|95006.8|95063.5|95013.5|95063.7|95013.7|95056.3|95006.3|64
1651772010000|2022-05-05 17:33:30|95064.6|95014.6|95064.7|95014.7|95066.7|95016.7|95060.5|95010.5|65
1651772020000|2022-05-05 17:33:40|95064.4|95014.4|95056.4|95006.4|95065.4|95015.4|95055.2|95005.2|65
1651772030000|2022-05-05 17:33:50|95057.3|95007.3|95056.3|95006.3|95058.6|95008.6|95053.5|95003.5|70
1651772040000|2022-05-05 17:34:00|95055.6|95005.6|95023.2|94973.2|95057.5|95007.5|95016|94966|78
1651772050000|2022-05-05 17:34:10|95025.5|94975.5|95016|94966|95025.7|94975.7|95007.7|94957.7|66
1651772060000|2022-05-05 17:34:20|95015|94965|95019.7|94969.7|95022.1|94972.1|95014.3|94964.3|58
1651772070000|2022-05-05 17:34:30|95020.2|94970.2|95011.6|94961.6|95022|94972|95011.6|94961.6|53
1651772080000|2022-05-05 17:34:40|95012.4|94962.4|95019.5|94969.5|95020.2|94970.2|95012.4|94962.4|57
1651772090000|2022-05-05 17:34:50|95019.6|94969.6|95015.3|94965.3|95024.1|94974.1|95014.1|94964.1|70
1651772100000|2022-05-05 17:35:00|95015.4|94965.4|94998.8|94948.8|95015.4|94965.4|94997.7|94947.7|71
1651772110000|2022-05-05 17:35:10|94999.1|94949.1|95003.4|94953.4|95003.6|94953.6|94994.3|94944.3|73
1651772120000|2022-05-05 17:35:20|95003.2|94953.2|95004.6|94954.6|95005.9|94955.9|94997.9|94947.9|52
1651772130000|2022-05-05 17:35:30|95003.6|94953.6|95007.7|94957.7|95007.9|94957.9|95003.4|94953.4|31
1651772140000|2022-05-05 17:35:40|95008.2|94958.2|95008|94958|95013.2|94963.2|95004.4|94954.4|63
1651772150000|2022-05-05 17:35:50|95008.1|94958.1|95000.1|94950.1|95010.6|94960.6|94994.9|94944.9|71
1651772160000|2022-05-05 17:36:00|94999.1|94949.1|94984.9|94934.9|95000.1|94950.1|94983.5|94933.5|72
1651772170000|2022-05-05 17:36:10|94985.5|94935.5|94948.6|94898.6|94986.3|94936.3|94947.8|94897.8|73
1651772180000|2022-05-05 17:36:20|94949.9|94899.9|94947.4|94897.4|94952.9|94902.9|94945.5|94895.5|70
1651772190000|2022-05-05 17:36:30|94947.2|94897.2|94948.4|94898.4|94949.1|94899.1|94933.2|94883.2|67
1651772200000|2022-05-05 17:36:40|94948.1|94898.1|94939.7|94889.7|94948.6|94898.6|94931.5|94881.5|60
1651772210000|2022-05-05 17:36:50|94939.8|94889.8|94932|94882|94943.8|94893.8|94931.5|94881.5|47
1651772220000|2022-05-05 17:37:00|94935.2|94885.2|94889|94839|94935.2|94885.2|94882.9|94832.9|71
1651772230000|2022-05-05 17:37:10|94884.3|94834.3|94883.9|94833.9|94889.3|94839.3|94882.1|94832.1|56
1651772240000|2022-05-05 17:37:20|94883.1|94833.1|94896.1|94846.1|94896.1|94846.1|94882.4|94832.4|64
1651772250000|2022-05-05 17:37:30|94895.9|94845.9|94898.1|94848.1|94899.1|94849.1|94888|94838|69
1651772260000|2022-05-05 17:37:40|94896.4|94846.4|94894.8|94844.8|94896.4|94846.4|94894.1|94844.1|35
1651772270000|2022-05-05 17:37:50|94894.2|94844.2|94898.7|94848.7|94901.3|94851.3|94894.1|94844.1|63
1651772280000|2022-05-05 17:38:00|94899|94849|94901.8|94851.8|94907.1|94857.1|94896.6|94846.6|63
1651772290000|2022-05-05 17:38:10|94901.3|94851.3|94907.6|94857.6|94907.9|94857.9|94897.7|94847.7|41
1651772300000|2022-05-05 17:38:20|94908|94858|94916.2|94866.2|94916.4|94866.4|94906.1|94856.1|48
1651772310000|2022-05-05 17:38:30|94916.4|94866.4|94921.8|94871.8|94921.9|94871.9|94914.2|94864.2|44
1651772320000|2022-05-05 17:38:40|94921.2|94871.2|94933.2|94883.2|94934|94884|94918.9|94868.9|49
1651772330000|2022-05-05 17:38:50|94934.7|94884.7|94938.1|94888.1|94941.1|94891.1|94926|94876|70
1651772340000|2022-05-05 17:39:00|94936.8|94886.8|94947.1|94897.1|94949.2|94899.2|94936.3|94886.3|75
1651772350000|2022-05-05 17:39:10|94947.4|94897.4|94955|94905|94955|94905|94937.6|94887.6|66
1651772360000|2022-05-05 17:39:20|94952.7|94902.7|94949.3|94899.3|94953.2|94903.2|94942.8|94892.8|56
1651772370000|2022-05-05 17:39:30|94948.3|94898.3|94942.3|94892.3|94950.6|94900.6|94941.6|94891.6|54
1651772380000|2022-05-05 17:39:40|94940.1|94890.1|94937.7|94887.7|94942|94892|94934.7|94884.7|53
1651772390000|2022-05-05 17:39:50|94938|94888|94939.7|94889.7|94941.2|94891.2|94934.8|94884.8|55
1651772400000|2022-05-05 17:40:00|94939.1|94889.1|94945.5|94895.5|94949.8|94899.8|94935.6|94885.6|65
1651772410000|2022-05-05 17:40:10|94943.6|94893.6|94947.6|94897.6|94950.2|94900.2|94940.6|94890.6|53
1651772420000|2022-05-05 17:40:20|94947.8|94897.8|94940.4|94890.4|94949.8|94899.8|94939.9|94889.9|60
1651772430000|2022-05-05 17:40:30|94940.6|94890.6|94947.7|94897.7|94947.7|94897.7|94939.5|94889.5|41
1651772440000|2022-05-05 17:40:40|94947.6|94897.6|94945.6|94895.6|94955.4|94905.4|94945|94895|64
1651772450000|2022-05-05 17:40:50|94945.3|94895.3|94942.9|94892.9|94951.1|94901.1|94940.3|94890.3|45
1651772460000|2022-05-05 17:41:00|94942.1|94892.1|94953|94903|94956.3|94906.3|94941.2|94891.2|55
1651772470000|2022-05-05 17:41:10|94947.6|94897.6|94943.7|94893.7|94949.9|94899.9|94939.7|94889.7|64
1651772480000|2022-05-05 17:41:20|94943.8|94893.8|94937.4|94887.4|94945.5|94895.5|94934.8|94884.8|60
1651772490000|2022-05-05 17:41:30|94936.6|94886.6|94927.2|94877.2|94937.5|94887.5|94926.8|94876.8|59
1651772500000|2022-05-05 17:41:40|94922.7|94872.7|94917.1|94867.1|94927.2|94877.2|94914.1|94864.1|61
1651772510000|2022-05-05 17:41:50|94917.2|94867.2|94909.3|94859.3|94917.3|94867.3|94906.4|94856.4|59
1651772520000|2022-05-05 17:42:00|94905.6|94855.6|94913.2|94863.2|94916.4|94866.4|94901.1|94851.1|68
1651772530000|2022-05-05 17:42:10|94912.8|94862.8|94914|94864|94918|94868|94909|94859|61
1651772540000|2022-05-05 17:42:20|94913.4|94863.4|94906.3|94856.3|94915.5|94865.5|94906.3|94856.3|63
1651772550000|2022-05-05 17:42:30|94905.5|94855.5|94908.2|94858.2|94912.7|94862.7|94905.5|94855.5|61
1651772560000|2022-05-05 17:42:40|94908.7|94858.7|94906.8|94856.8|94916.3|94866.3|94904.4|94854.4|59
1651772570000|2022-05-05 17:42:50|94905.8|94855.8|94904.7|94854.7|94909.4|94859.4|94899.4|94849.4|61
1651772580000|2022-05-05 17:43:00|94904.2|94854.2|94906.1|94856.1|94910.5|94860.5|94895.8|94845.8|72
1651772590000|2022-05-05 17:43:10|94907.7|94857.7|94904.9|94854.9|94912|94862|94902.2|94852.2|73
1651772600000|2022-05-05 17:43:20|94904.3|94854.3|94912.3|94862.3|94916.8|94866.8|94899.2|94849.2|61
1651772610000|2022-05-05 17:43:30|94911.7|94861.7|94916.1|94866.1|94918.3|94868.3|94908.3|94858.3|50
1651772620000|2022-05-05 17:43:40|94915.9|94865.9|94922.5|94872.5|94923.4|94873.4|94913.3|94863.3|57
1651772630000|2022-05-05 17:43:50|94918.9|94868.9|94926.1|94876.1|94934.1|94884.1|94918.3|94868.3|61
1651772640000|2022-05-05 17:44:00|94924.1|94874.1|94933.8|94883.8|94939.7|94889.7|94923.6|94873.6|49
1651772650000|2022-05-05 17:44:10|94933.7|94883.7|94938.4|94888.4|94950.7|94900.7|94931.2|94881.2|67
1651772660000|2022-05-05 17:44:20|94937.3|94887.3|94938.6|94888.6|94939.1|94889.1|94931|94881|56
1651772670000|2022-05-05 17:44:30|94939|94889|94938.9|94888.9|94939.2|94889.2|94936.4|94886.4|43
1651772680000|2022-05-05 17:44:40|94939|94889|94943.4|94893.4|94945|94895|94937.8|94887.8|43
1651772690000|2022-05-05 17:44:50|94943.2|94893.2|94943.3|94893.3|94951.7|94901.7|94941.3|94891.3|66
1651772700000|2022-05-05 17:45:00|94942.9|94892.9|94952.6|94902.6|94956.8|94906.8|94942.4|94892.4|61
1651772710000|2022-05-05 17:45:10|94952.7|94902.7|94939.5|94889.5|94958.7|94908.7|94938|94888|59
1651772720000|2022-05-05 17:45:20|94939.4|94889.4|94939.3|94889.3|94945.8|94895.8|94937|94887|59
1651772730000|2022-05-05 17:45:30|94939.2|94889.2|94937.6|94887.6|94943.6|94893.6|94933.5|94883.5|50
1651772740000|2022-05-05 17:45:40|94936.8|94886.8|94905.5|94855.5|94941.8|94891.8|94898.6|94848.6|76
1651772750000|2022-05-05 17:45:50|94904.3|94854.3|94901.9|94851.9|94905.2|94855.2|94900|94850|65
1651772760000|2022-05-05 17:46:00|94902.2|94852.2|94905|94855|94908.7|94858.7|94895.8|94845.8|56
1651772770000|2022-05-05 17:46:10|94904|94854|94910.1|94860.1|94916|94866|94902.3|94852.3|62
1651772780000|2022-05-05 17:46:20|94910.2|94860.2|94902.6|94852.6|94912.5|94862.5|94902|94852|55
1651772790000|2022-05-05 17:46:30|94902.8|94852.8|94903.6|94853.6|94907.1|94857.1|94896|94846|66
1651772800000|2022-05-05 17:46:40|94903.3|94853.3|94903.3|94853.3|94906.5|94856.5|94897.5|94847.5|59
1651772810000|2022-05-05 17:46:50|94903|94853|94907.6|94857.6|94914|94864|94900.4|94850.4|59
1651772820000|2022-05-05 17:47:00|94907|94857|94909.5|94859.5|94915.2|94865.2|94906.1|94856.1|51
1651772830000|2022-05-05 17:47:10|94910.2|94860.2|94905.4|94855.4|94910.2|94860.2|94901.6|94851.6|60
1651772840000|2022-05-05 17:47:20|94905.7|94855.7|94904.6|94854.6|94905.7|94855.7|94897.8|94847.8|58
1651772850000|2022-05-05 17:47:30|94904.9|94854.9|94907.4|94857.4|94909.2|94859.2|94903.3|94853.3|55
1651772860000|2022-05-05 17:47:40|94907.8|94857.8|94908.4|94858.4|94910|94860|94906|94856|55
1651772870000|2022-05-05 17:47:50|94907.8|94857.8|94904.8|94854.8|94909.5|94859.5|94904.6|94854.6|52
1651772880000|2022-05-05 17:48:00|94904.5|94854.5|94929.6|94879.6|94929.7|94879.7|94904.5|94854.5|60
1651772890000|2022-05-05 17:48:10|94929.4|94879.4|94928.8|94878.8|94931.5|94881.5|94927.7|94877.7|51
1651772900000|2022-05-05 17:48:20|94928.6|94878.6|94931.6|94881.6|94932.8|94882.8|94927.7|94877.7|50
1651772910000|2022-05-05 17:48:30|94931.8|94881.8|94932.6|94882.6|94933.7|94883.7|94928.4|94878.4|53
1651772920000|2022-05-05 17:48:40|94932.5|94882.5|94927|94877|94934.1|94884.1|94921.2|94871.2|61
1651772930000|2022-05-05 17:48:50|94926.8|94876.8|94926|94876|94928.3|94878.3|94924.1|94874.1|55
1651772940000|2022-05-05 17:49:00|94926.2|94876.2|94930|94880|94931.9|94881.9|94926.2|94876.2|43
1651772950000|2022-05-05 17:49:10|94930.7|94880.7|94931.1|94881.1|94932.6|94882.6|94928.3|94878.3|40
1651772960000|2022-05-05 17:49:20|94931.4|94881.4|94940.8|94890.8|94942|94892|94930.3|94880.3|43
1651772970000|2022-05-05 17:49:30|94939.4|94889.4|94941.2|94891.2|94941.2|94891.2|94939|94889|30
1651772980000|2022-05-05 17:49:40|94942|94892|94943.1|94893.1|94943.1|94893.1|94940.1|94890.1|29
1651772990000|2022-05-05 17:49:50|94942.9|94892.9|94952.9|94902.9|94952.9|94902.9|94942.9|94892.9|40
1651773000000|2022-05-05 17:50:00|94953.3|94903.3|94979.4|94929.4|94979.4|94929.4|94949.7|94899.7|63
1651773010000|2022-05-05 17:50:10|94982.7|94932.7|94995.8|94945.8|95001.7|94951.7|94982.7|94932.7|67
1651773020000|2022-05-05 17:50:20|94995.9|94945.9|95012.4|94962.4|95012.5|94962.5|94992.6|94942.6|57
1651773030000|2022-05-05 17:50:30|95011.1|94961.1|95004.3|94954.3|95014.2|94964.2|95004|94954|58
1651773040000|2022-05-05 17:50:40|95004.2|94954.2|95012|94962|95012|94962|95003.8|94953.8|43
1651773050000|2022-05-05 17:50:50|95011|94961|95031.6|94981.6|95033.7|94983.7|95010.8|94960.8|69
1651773060000|2022-05-05 17:51:00|95031.2|94981.2|95048.2|94998.2|95055.6|95005.6|95029.9|94979.9|62
1651773070000|2022-05-05 17:51:10|95047.8|94997.8|95057.9|95007.9|95058.6|95008.6|95043.9|94993.9|70
1651773080000|2022-05-05 17:51:20|95057.7|95007.7|95054.5|95004.5|95059|95009|95054.5|95004.5|46
1651773090000|2022-05-05 17:51:30|95054.8|95004.8|95063.4|95013.4|95063.4|95013.4|95053.6|95003.6|45
1651773100000|2022-05-05 17:51:40|95063.3|95013.3|95062.9|95012.9|95063.3|95013.3|95059.4|95009.4|44
1651773110000|2022-05-05 17:51:50|95063.1|95013.1|95069|95019|95070|95020|95062.9|95012.9|49
1651773120000|2022-05-05 17:52:00|95068.5|95018.5|95069.5|95019.5|95069.6|95019.6|95063.9|95013.9|48
1651773130000|2022-05-05 17:52:10|95068.9|95018.9|95066.3|95016.3|95072.2|95022.2|95066.3|95016.3|46
1651773140000|2022-05-05 17:52:20|95067|95017|95067.9|95017.9|95072.2|95022.2|95065.1|95015.1|41
1651773150000|2022-05-05 17:52:30|95067.8|95017.8|95070.6|95020.6|95071.5|95021.5|95065|95015|46
1651773160000|2022-05-05 17:52:40|95070.5|95020.5|95072.1|95022.1|95072.4|95022.4|95069.3|95019.3|44
1651773170000|2022-05-05 17:52:50|95072.3|95022.3|95071.5|95021.5|95076.7|95026.7|95069.3|95019.3|54
1651773180000|2022-05-05 17:53:00|95071.4|95021.4|95074.8|95024.8|95077.4|95027.4|95070.9|95020.9|57
1651773190000|2022-05-05 17:53:10|95074.4|95024.4|95076.2|95026.2|95077.7|95027.7|95072.7|95022.7|45
1651773200000|2022-05-05 17:53:20|95076.6|95026.6|95077.2|95027.2|95077.7|95027.7|95073.4|95023.4|26
1651773210000|2022-05-05 17:53:30|95077.3|95027.3|95074.7|95024.7|95078.3|95028.3|95073|95023|41
1651773220000|2022-05-05 17:53:40|95074.4|95024.4|95074.7|95024.7|95076.5|95026.5|95068.8|95018.8|33
1651773230000|2022-05-05 17:53:50|95073.7|95023.7|95073.5|95023.5|95074.8|95024.8|95069.8|95019.8|37
1651773240000|2022-05-05 17:54:00|95075|95025|95084.9|95034.9|95086.8|95036.8|95073.8|95023.8|46
1651773250000|2022-05-05 17:54:10|95084.1|95034.1|95092.1|95042.1|95092.1|95042.1|95083.5|95033.5|51
1651773260000|2022-05-05 17:54:20|95092.2|95042.2|95082|95032|95092.4|95042.4|95078.8|95028.8|57
1651773270000|2022-05-05 17:54:30|95080.6|95030.6|95066.3|95016.3|95080.6|95030.6|95064.1|95014.1|56
1651773280000|2022-05-05 17:54:40|95066.4|95016.4|95068|95018|95071|95021|95065.1|95015.1|38
1651773290000|2022-05-05 17:54:50|95068.1|95018.1|95065.8|95015.8|95069|95019|95063.6|95013.6|33
1651773300000|2022-05-05 17:55:00|95066.4|95016.4|95079.9|95029.9|95079.9|95029.9|95066.3|95016.3|49
1651773310000|2022-05-05 17:55:10|95079.6|95029.6|95091.7|95041.7|95092.6|95042.6|95078.9|95028.9|60
1651773320000|2022-05-05 17:55:20|95092.4|95042.4|95092.7|95042.7|95097.2|95047.2|95090.4|95040.4|57
1651773330000|2022-05-05 17:55:30|95091.3|95041.3|95094|95044|95094.1|95044.1|95091.2|95041.2|51
1651773340000|2022-05-05 17:55:40|95093.9|95043.9|95099.8|95049.8|95100.3|95050.3|95092.9|95042.9|50
1651773350000|2022-05-05 17:55:50|95099.3|95049.3|95109.2|95059.2|95114.8|95064.8|95099.3|95049.3|55
1651773360000|2022-05-05 17:56:00|95109.1|95059.1|95104.1|95054.1|95117.4|95067.4|95099.1|95049.1|55
1651773370000|2022-05-05 17:56:10|95103.3|95053.3|95107|95057|95107.8|95057.8|95103.3|95053.3|55
1651773380000|2022-05-05 17:56:20|95105.2|95055.2|95113.9|95063.9|95115.2|95065.2|95104.8|95054.8|61
1651773390000|2022-05-05 17:56:30|95113.8|95063.8|95110.2|95060.2|95116.7|95066.7|95107.7|95057.7|57
1651773400000|2022-05-05 17:56:40|95110.4|95060.4|95106|95056|95112.8|95062.8|95103.7|95053.7|47
1651773410000|2022-05-05 17:56:50|95103.1|95053.1|95101.9|95051.9|95112|95062|95101.3|95051.3|64
1651773420000|2022-05-05 17:57:00|95102|95052|95102.1|95052.1|95104.2|95054.2|95093.9|95043.9|73
1651773430000|2022-05-05 17:57:10|95099.7|95049.7|95097.6|95047.6|95106.9|95056.9|95093.7|95043.7|72
1651773440000|2022-05-05 17:57:20|95098.7|95048.7|95100.2|95050.2|95100.2|95050.2|95094|95044|66
1651773450000|2022-05-05 17:57:30|95100|95050|95102.8|95052.8|95104.7|95054.7|95094.8|95044.8|71
1651773460000|2022-05-05 17:57:40|95102|95052|95100.5|95050.5|95104.3|95054.3|95092.3|95042.3|71
1651773470000|2022-05-05 17:57:50|95099.6|95049.6|95099.6|95049.6|95104.1|95054.1|95095|95045|67
1651773480000|2022-05-05 17:58:00|95099.7|95049.7|95101.6|95051.6|95107.5|95057.5|95091.2|95041.2|61
1651773490000|2022-05-05 17:58:10|95107.3|95057.3|95083.6|95033.6|95110.1|95060.1|95077.4|95027.4|70
1651773500000|2022-05-05 17:58:20|95083.4|95033.4|95081.2|95031.2|95084.3|95034.3|95078.5|95028.5|73
1651773510000|2022-05-05 17:58:30|95080.9|95030.9|95073.8|95023.8|95080.9|95030.9|95068.3|95018.3|69
1651773520000|2022-05-05 17:58:40|95074|95024|95075.2|95025.2|95075.8|95025.8|95071.4|95021.4|56
1651773530000|2022-05-05 17:58:50|95075.5|95025.5|95073|95023|95075.5|95025.5|95068.6|95018.6|52
1651773540000|2022-05-05 17:59:00|95072.8|95022.8|95071.3|95021.3|95075.7|95025.7|95071.2|95021.2|49
1651773550000|2022-05-05 17:59:10|95064.2|95014.2|95067.9|95017.9|95077.2|95027.2|95061.3|95011.3|65
1651773560000|2022-05-05 17:59:20|95068.2|95018.2|95068.7|95018.7|95069.4|95019.4|95061.5|95011.5|63
1651773570000|2022-05-05 17:59:30|95068.5|95018.5|95069.3|95019.3|95075.9|95025.9|95067|95017|67
1651773580000|2022-05-05 17:59:40|95069.6|95019.6|95063.7|95013.7|95071.5|95021.5|95061.6|95011.6|62
1651773590000|2022-05-05 17:59:50|95065.5|95015.5|95068.4|95018.4|95070.7|95020.7|95059.4|95009.4|68
1651773600000|2022-05-05 18:00:00|95068|95018|95091.5|95041.5|95099|95050.4|95060.1|95010.1|75
1651773610000|2022-05-05 18:00:10|95090.8|95040.8|95092.8|95042.8|95093.9|95043.9|95090.8|95040.8|60
1651773620000|2022-05-05 18:00:20|95091.2|95041.2|95089.8|95039.8|95096.3|95056.2|95080.5|95038.3|54
1651773630000|2022-05-05 18:00:30|95089.7|95039.7|95076|95051|95094.3|95055.9|95075.2|95031|65
1651773640000|2022-05-05 18:00:40|95076.6|95051.6|95081.4|95031.4|95081.5|95053.7|95076.6|95027.9|62
1651773650000|2022-05-05 18:00:50|95079.2|95029.2|95099.1|95049.1|95116.5|95066.5|95079.2|95029.2|71
1651773660000|2022-05-05 18:01:00|95098.7|95048.7|95072.4|95022.4|95098.7|95048.7|95068.1|95018.1|71
1651773670000|2022-05-05 18:01:10|95069.8|95019.8|95092.6|95042.6|95092.6|95042.6|95069.8|95019.8|70
1651773680000|2022-05-05 18:01:20|95094|95044|95110.3|95085.3|95125.5|95085.3|95094|95044|73
1651773690000|2022-05-05 18:01:30|95109.1|95084.1|95093.6|95043.6|95112.7|95087.2|95091.5|95041.5|68
1651773700000|2022-05-05 18:01:40|95094.6|95044.6|95085.7|95035.7|95096.7|95046.7|95078.3|95028.3|58
1651773710000|2022-05-05 18:01:50|95085.8|95035.8|95090.4|95040.4|95093.5|95043.5|95083.5|95033.5|65
1651773720000|2022-05-05 18:02:00|95088.4|95038.4|95092.4|95042.4|95095.4|95045.4|95087.3|95037.3|63
1651773730000|2022-05-05 18:02:10|95092.9|95042.9|95122.1|95072.1|95127.2|95083.9|95089.9|95039.9|65
1651773740000|2022-05-05 18:02:20|95121.5|95071.5|95116.7|95066.7|95123.1|95085|95097.2|95054.3|69
1651773750000|2022-05-05 18:02:30|95117.2|95067.2|95176.4|95126.4|95176.4|95126.4|95111.5|95061.5|79
1651773760000|2022-05-05 18:02:40|95174.9|95124.9|95163.1|95113.1|95175.2|95125.2|95160.7|95110.7|74
1651773770000|2022-05-05 18:02:50|95163.6|95113.6|95164|95114|95168.6|95118.6|95161.7|95111.7|62
1651773780000|2022-05-05 18:03:00|95165.1|95115.1|95161.6|95111.6|95165.6|95115.6|95156.7|95106.7|63
1651773790000|2022-05-05 18:03:10|95162|95112|95211.6|95161.6|95221.1|95171.1|95162|95112|76
1651773800000|2022-05-05 18:03:20|95212.2|95162.2|95186.8|95136.8|95214.5|95164.5|95184.4|95134.4|66
1651773810000|2022-05-05 18:03:30|95186.6|95136.6|95144.9|95094.9|95186.6|95136.6|95143|95093|71
1651773820000|2022-05-05 18:03:40|95139.7|95089.7|95199.1|95149.1|95199.2|95149.2|95139.7|95089.7|68
1651773830000|2022-05-05 18:03:50|95198|95148|95201.3|95151.3|95204.2|95154.2|95196.2|95146.2|58
1651773840000|2022-05-05 18:04:00|95201|95151|95214.5|95164.5|95215.3|95165.3|95183.6|95133.6|63
1651773850000|2022-05-05 18:04:10|95214.9|95164.9|95196.8|95146.8|95215.7|95165.7|95189.5|95139.5|69
1651773860000|2022-05-05 18:04:20|95197.1|95147.1|95178.4|95128.4|95199.6|95149.6|95178.4|95128.4|67
1651773870000|2022-05-05 18:04:30|95177.7|95127.7|95193.1|95143.1|95206.8|95156.8|95173.9|95123.9|70
1651773880000|2022-05-05 18:04:40|95194.3|95144.3|95176.5|95126.5|95196|95146|95166.7|95116.7|57
1651773890000|2022-05-05 18:04:50|95176.3|95126.3|95176.3|95126.3|95182.9|95132.9|95174.6|95124.6|49
1651773900000|2022-05-05 18:05:00|95174.8|95124.8|95191.3|95141.3|95196.3|95146.4|95158.2|95108.2|66
1651773910000|2022-05-05 18:05:10|95191.1|95141.1|95210.3|95160.3|95211|95161|95188.9|95138.9|59
1651773920000|2022-05-05 18:05:20|95210.7|95160.7|95217|95167|95217.1|95167.1|95208.2|95158.2|54
1651773930000|2022-05-05 18:05:30|95218.3|95168.3|95216.1|95166.1|95219.3|95169.3|95208.7|95158.7|53
1651773940000|2022-05-05 18:05:40|95216.7|95166.7|95222.9|95172.9|95222.9|95172.9|95207.2|95157.2|68
1651773950000|2022-05-05 18:05:50|95222.7|95172.7|95247.6|95197.6|95248|95198|95219.3|95169.3|61
1651773960000|2022-05-05 18:06:00|95248.4|95198.4|95212.5|95162.5|95250.4|95200.4|95202.2|95152.2|70
1651773970000|2022-05-05 18:06:10|95212.7|95162.7|95162.6|95112.6|95212.7|95162.7|95157.4|95107.4|74
1651773980000|2022-05-05 18:06:20|95162.1|95112.1|95201.2|95151.2|95206.7|95156.7|95162.1|95112.1|65
1651773990000|2022-05-05 18:06:30|95201.1|95151.1|95221.4|95171.4|95223.5|95173.5|95193|95143|66
1651774000000|2022-05-05 18:06:40|95221.5|95171.5|95221.4|95171.4|95223.6|95173.6|95219.4|95169.4|61
1651774010000|2022-05-05 18:06:50|95221.8|95171.8|95177.3|95127.3|95221.8|95180.4|95173.3|95123.3|76
1651774020000|2022-05-05 18:07:00|95178.7|95128.7|95195.8|95145.8|95195.8|95145.8|95172.1|95122.1|66
1651774030000|2022-05-05 18:07:10|95196.7|95146.7|95176.9|95126.9|95197.4|95147.4|95167.8|95117.8|69
1651774040000|2022-05-05 18:07:20|95177|95127|95182.8|95132.8|95188.4|95138.4|95175.7|95125.7|57
1651774050000|2022-05-05 18:07:30|95182.9|95132.9|95176.2|95126.2|95183.2|95133.2|95175.9|95125.9|41
1651774060000|2022-05-05 18:07:40|95176.3|95126.3|95166.3|95116.3|95176.3|95126.3|95154.5|95104.5|67
1651774070000|2022-05-05 18:07:50|95168.4|95118.4|95169.9|95119.9|95169.9|95119.9|95165.8|95115.8|45
1651774080000|2022-05-05 18:08:00|95170|95120|95162.7|95112.7|95172|95122|95159.7|95109.7|49
1651774090000|2022-05-05 18:08:10|95160.5|95110.5|95161.5|95111.5|95165.3|95115.3|95159.7|95109.7|52
1651774100000|2022-05-05 18:08:20|95161.3|95111.3|95160.5|95110.5|95163.3|95113.3|95157.9|95107.9|53
1651774110000|2022-05-05 18:08:30|95160.8|95110.8|95157.5|95107.5|95162|95112|95156.2|95106.2|55
1651774120000|2022-05-05 18:08:40|95157.3|95107.3|95157.3|95107.3|95157.6|95107.6|95156.3|95106.3|36
1651774130000|2022-05-05 18:08:50|95157.4|95107.4|95151.7|95101.7|95157.7|95107.7|95151.7|95101.7|47
1651774140000|2022-05-05 18:09:00|95150.6|95100.6|95157.6|95107.6|95158.8|95108.8|95146.2|95096.2|62
1651774150000|2022-05-05 18:09:10|95157.9|95107.9|95144.9|95094.9|95157.9|95107.9|95142.2|95092.2|53
1651774160000|2022-05-05 18:09:20|95141.8|95091.8|95148|95098|95148.9|95098.9|95141.8|95091.8|55
1651774170000|2022-05-05 18:09:30|95149|95099|95147.3|95097.3|95150.1|95100.1|95143.6|95093.6|57
1651774180000|2022-05-05 18:09:40|95145.3|95095.3|95143.3|95093.3|95150.6|95100.6|95141.8|95091.8|69
1651774190000|2022-05-05 18:09:50|95143|95093|95130.4|95080.4|95143|95093|95130.4|95080.4|65
1651774200000|2022-05-05 18:10:00|95131|95081|95115.1|95065.1|95132.4|95082.4|95111|95061|73
1651774210000|2022-05-05 18:10:10|95113.6|95063.6|95111.3|95061.3|95116.3|95066.3|95105.6|95055.6|68
1651774220000|2022-05-05 18:10:20|95112.7|95062.7|95111.9|95061.9|95115.9|95065.9|95110.8|95060.8|60
1651774230000|2022-05-05 18:10:30|95112.2|95062.2|95115.1|95065.1|95117.9|95067.9|95110.3|95060.3|50
1651774240000|2022-05-05 18:10:40|95115.4|95065.4|95115.7|95065.7|95121.7|95071.7|95111|95061|55
1651774250000|2022-05-05 18:10:50|95116.5|95066.5|95110.6|95060.6|95116.5|95066.5|95110.3|95060.3|53
1651774260000|2022-05-05 18:11:00|95110.8|95060.8|95125.3|95075.3|95128.5|95078.5|95110.6|95060.6|57
1651774270000|2022-05-05 18:11:10|95125.4|95075.4|95126.1|95076.1|95130.4|95080.4|95120.5|95070.5|51
1651774280000|2022-05-05 18:11:20|95125.9|95075.9|95120.4|95070.4|95126|95076|95119.9|95069.9|43
1651774290000|2022-05-05 18:11:30|95120.3|95070.3|95124.2|95074.2|95126.9|95076.9|95118.6|95068.6|49
1651774300000|2022-05-05 18:11:40|95123.9|95073.9|95120|95070|95125|95075|95117|95067|56
1651774310000|2022-05-05 18:11:50|95119.3|95069.3|95119.4|95069.4|95127.3|95077.3|95115.1|95065.1|49
1651774320000|2022-05-05 18:12:00|95119.5|95069.5|95112.4|95062.4|95119.5|95069.5|95112.4|95062.4|38
1651774330000|2022-05-05 18:12:10|95112.3|95062.3|95120|95070|95120.3|95070.3|95111.5|95061.5|43
1651774340000|2022-05-05 18:12:20|95119.5|95069.5|95118.8|95068.8|95119.5|95069.5|95117|95067|47
1651774350000|2022-05-05 18:12:30|95118.4|95068.4|95119.3|95069.3|95119.7|95069.7|95117.2|95067.2|39
1651774360000|2022-05-05 18:12:40|95119|95069|95112.3|95062.3|95119|95069|95111.8|95061.8|45
1651774370000|2022-05-05 18:12:50|95112.6|95062.6|95105.5|95055.5|95113.8|95063.8|95103.9|95053.9|57
1651774380000|2022-05-05 18:13:00|95105.6|95055.6|95107.4|95057.4|95112.6|95062.6|95104.7|95054.7|62
1651774390000|2022-05-05 18:13:10|95107.8|95057.8|95103|95053|95108.6|95058.6|95100.3|95050.3|58
1651774400000|2022-05-05 18:13:20|95102|95052|95102.9|95052.9|95108.8|95058.8|95101.6|95051.6|60
1651774410000|2022-05-05 18:13:30|95103.2|95053.2|95097.6|95047.6|95103.3|95053.3|95097.3|95047.3|50
1651774420000|2022-05-05 18:13:40|95099.1|95049.1|95093.7|95043.7|95099.8|95049.8|95093|95043|53
1651774430000|2022-05-05 18:13:50|95093.6|95043.6|95094.5|95044.5|95095.4|95045.4|95093.5|95043.5|42
1651774440000|2022-05-05 18:14:00|95095.4|95045.4|95097.5|95047.5|95099.7|95049.7|95094|95044|47
1651774450000|2022-05-05 18:14:10|95097.6|95047.6|95088.5|95038.5|95098.2|95048.2|95088.1|95038.1|57
1651774460000|2022-05-05 18:14:20|95089.1|95039.1|95091.4|95041.4|95093.4|95043.4|95088.4|95038.4|51
1651774470000|2022-05-05 18:14:30|95091.6|95041.6|95080|95030|95091.6|95041.6|95080|95030|35
1651774480000|2022-05-05 18:14:40|95078.6|95028.6|95079.2|95029.2|95080.6|95030.6|95077.4|95027.4|27
1651774490000|2022-05-05 18:14:50|95079.3|95029.3|95082.6|95032.6|95085.4|95035.4|95079.3|95029.3|45
1651774500000|2022-05-05 18:15:00|95082.4|95032.4|95077.3|95027.3|95085.9|95035.9|95076.2|95026.2|50
1651774510000|2022-05-05 18:15:10|95076.4|95026.4|95092|95042|95094|95044|95065.3|95015.3|67
1651774520000|2022-05-05 18:15:20|95092.4|95042.4|95080.4|95030.4|95094.7|95044.7|95075|95025|60
1651774530000|2022-05-05 18:15:30|95079.9|95029.9|95092.6|95042.6|95095.2|95045.2|95078.4|95028.4|56
1651774540000|2022-05-05 18:15:40|95092.7|95042.7|95085.6|95035.6|95092.9|95042.9|95085.4|95035.4|55
1651774550000|2022-05-05 18:15:50|95085.1|95035.1|95082.9|95032.9|95089.5|95039.5|95082.6|95032.6|52
1651774560000|2022-05-05 18:16:00|95082.3|95032.3|95058.7|95008.7|95082.5|95032.5|95057.2|95007.2|70
1651774570000|2022-05-05 18:16:10|95058.9|95008.9|95061.4|95011.4|95061.9|95011.9|95048.5|94998.5|67
1651774580000|2022-05-05 18:16:20|95061.5|95011.5|95057.7|95007.7|95061.8|95011.8|95057.7|95007.7|35
1651774590000|2022-05-05 18:16:30|95052.9|95002.9|95056.6|95006.6|95064.7|95014.7|95050.6|95000.6|51
1651774600000|2022-05-05 18:16:40|95058.5|95008.5|95055.3|95005.3|95058.5|95008.5|95049.9|94999.9|54
1651774610000|2022-05-05 18:16:50|95056.1|95006.1|95058.9|95008.9|95062.3|95012.3|95056.1|95006.1|53
1651774620000|2022-05-05 18:17:00|95058.5|95008.5|95067.7|95017.7|95068.6|95018.6|95049.5|94999.5|60
1651774630000|2022-05-05 18:17:10|95067.6|95017.6|95079.5|95029.5|95081.5|95031.5|95067.6|95017.6|57
1651774640000|2022-05-05 18:17:20|95079.3|95029.3|95101.3|95051.3|95103.2|95053.2|95079.3|95029.3|59
1651774650000|2022-05-05 18:17:30|95101.6|95051.6|95092.6|95042.6|95103.8|95053.8|95091.7|95041.7|51
1651774660000|2022-05-05 18:17:40|95092.4|95042.4|95089.7|95039.7|95094.3|95044.3|95089.7|95039.7|38
1651774670000|2022-05-05 18:17:50|95089.8|95039.8|95056.7|95006.7|95096.7|95046.7|95055.9|95005.9|65
1651774680000|2022-05-05 18:18:00|95057.2|95007.2|95044.9|94994.9|95057.2|95007.2|95044.7|94994.7|65
1651774690000|2022-05-05 18:18:10|95044.8|94994.8|95045.3|94995.3|95048.1|94998.1|95043.8|94993.8|49
1651774700000|2022-05-05 18:18:20|95045.1|94995.1|95047|94997|95049.8|94999.8|95042.4|94992.4|43
1651774710000|2022-05-05 18:18:30|95047.6|94997.6|95039.1|94989.1|95048.5|94998.5|95038|94988|46
1651774720000|2022-05-05 18:18:40|95038.1|94988.1|95029.8|94979.8|95039.6|94989.6|95027.4|94977.4|56
1651774730000|2022-05-05 18:18:50|95027.3|94977.3|95003.8|94953.8|95027.3|94977.3|95003.4|94953.4|68
1651774740000|2022-05-05 18:19:00|95004|94954|94979|94929|95004|94954|94975.6|94925.6|69
1651774750000|2022-05-05 18:19:10|94979.8|94929.8|94977.3|94927.3|94984.5|94934.5|94972.8|94922.8|65
1651774760000|2022-05-05 18:19:20|94977.2|94927.2|94984.3|94934.3|94985.8|94935.8|94977.2|94927.2|52
1651774770000|2022-05-05 18:19:30|94986.4|94936.4|94945.3|94895.3|94990.2|94940.2|94942.5|94892.5|61
1651774780000|2022-05-05 18:19:40|94950.8|94900.8|95002.4|94952.4|95003|94953|94950.8|94900.8|67
1651774790000|2022-05-05 18:19:50|95002.6|94952.6|94982.8|94932.8|95008.4|94958.4|94977.5|94927.5|68
1651774800000|2022-05-05 18:20:00|94981.7|94931.7|94961.4|94911.4|94981.7|94931.7|94953.1|94903.1|72
1651774810000|2022-05-05 18:20:10|94960.4|94910.4|94955.7|94905.7|94960.4|94910.4|94943.1|94893.1|70
1651774820000|2022-05-05 18:20:20|94954.4|94904.4|94941.8|94891.8|94954.9|94904.9|94927.4|94877.4|68
1651774830000|2022-05-05 18:20:30|94943.8|94893.8|94976.1|94926.1|94977.1|94927.1|94938.9|94888.9|72
1651774840000|2022-05-05 18:20:40|94976.2|94926.2|94964.6|94914.6|94977.1|94927.1|94960.5|94910.5|62
1651774850000|2022-05-05 18:20:50|94964.4|94914.4|94956.6|94906.6|94966.1|94916.1|94950.2|94900.2|61
1651774860000|2022-05-05 18:21:00|94960.2|94910.2|94967.7|94917.7|94969.2|94919.2|94957.7|94907.7|65
1651774870000|2022-05-05 18:21:10|94967.8|94917.8|94990.4|94940.4|94993.4|94943.4|94967.2|94917.2|68
1651774880000|2022-05-05 18:21:20|94990.7|94940.7|94994.6|94944.6|94996.7|94946.7|94985.9|94935.9|72
1651774890000|2022-05-05 18:21:30|94993.7|94943.7|94982.9|94932.9|94993.7|94943.7|94981.7|94931.7|58
1651774900000|2022-05-05 18:21:40|94982.3|94932.3|94982.8|94932.8|94986.2|94936.2|94973.1|94923.1|49
1651774910000|2022-05-05 18:21:50|94982.9|94932.9|94986.9|94936.9|94992.1|94942.1|94982.4|94932.4|60
1651774920000|2022-05-05 18:22:00|94986.8|94936.8|94991.6|94941.6|94996.8|94946.8|94985.3|94935.3|67
1651774930000|2022-05-05 18:22:10|94991.3|94941.3|94991.3|94941.3|94992.3|94942.3|94987.2|94937.2|43
1651774940000|2022-05-05 18:22:20|94991.6|94941.6|94994.2|94944.2|94994.6|94944.6|94985|94935|66
1651774950000|2022-05-05 18:22:30|94993.6|94943.6|94991.6|94941.6|94995.3|94945.3|94989|94939|42
1651774960000|2022-05-05 18:22:40|94991.4|94941.4|94993.7|94943.7|94997.2|94947.2|94990.7|94940.7|45
1651774970000|2022-05-05 18:22:50|94992.8|94942.8|94986.6|94936.6|94992.8|94942.8|94986.6|94936.6|28
1651774980000|2022-05-05 18:23:00|94982|94932|94980.3|94930.3|94989.3|94939.3|94979.8|94929.8|63
1651774990000|2022-05-05 18:23:10|94980.5|94930.5|94997.2|94947.2|94999.9|94949.9|94978.3|94928.3|65
1651775000000|2022-05-05 18:23:20|94994.2|94944.2|94992.9|94942.9|94996|94946|94982.9|94932.9|70
1651775010000|2022-05-05 18:23:30|94992.6|94942.6|95009.1|94959.1|95009.1|94959.1|94992.5|94942.5|71
1651775020000|2022-05-05 18:23:40|95008.3|94958.3|95016|94966|95016.9|94966.9|95007.8|94957.8|72
1651775030000|2022-05-05 18:23:50|95016.8|94966.8|95011.5|94961.5|95018.2|94968.2|95010.2|94960.2|58
1651775040000|2022-05-05 18:24:00|95011.8|94961.8|95021.1|94971.1|95024.7|94974.7|95007.4|94957.4|69
1651775050000|2022-05-05 18:24:10|95022.6|94972.6|95024.6|94974.6|95026.2|94976.2|95014.4|94964.4|70
1651775060000|2022-05-05 18:24:20|95024.3|94974.3|95061.4|95011.4|95062.6|95012.6|95023|94973|72
1651775070000|2022-05-05 18:24:30|95063.3|95013.3|95064.5|95014.5|95085.7|95035.7|95063.3|95013.3|74
1651775080000|2022-05-05 18:24:40|95063.5|95013.5|95069.9|95019.9|95077|95027|95063.3|95013.3|68
1651775090000|2022-05-05 18:24:50|95069.7|95019.7|95078.3|95028.3|95089.9|95039.9|95069.3|95019.3|64
1651775100000|2022-05-05 18:25:00|95078.1|95028.1|95091.4|95041.4|95099|95049|95078|95028|68
1651775110000|2022-05-05 18:25:10|95092.2|95042.2|95088.6|95038.6|95099|95049|95075.6|95025.6|63
1651775120000|2022-05-05 18:25:20|95090.1|95040.1|95079.8|95029.8|95090.5|95040.5|95078.4|95028.4|66
1651775130000|2022-05-05 18:25:30|95076.6|95026.6|95135.5|95085.5|95137.3|95087.3|95076.6|95026.6|72
1651775140000|2022-05-05 18:25:40|95136.8|95086.8|95092|95042|95136.8|95086.8|95089|95039|72
1651775150000|2022-05-05 18:25:50|95096.1|95046.1|95118|95068|95124.2|95074.2|95088.5|95038.5|71
1651775160000|2022-05-05 18:26:00|95117.6|95067.6|95076.9|95026.9|95117.6|95067.6|95072.4|95022.4|78
1651775170000|2022-05-05 18:26:10|95077.4|95027.4|95088.9|95038.9|95106.3|95056.3|95066|95016|78
1651775180000|2022-05-05 18:26:20|95089.8|95039.8|95088|95038|95102|95052|95080.2|95030.2|76
1651775190000|2022-05-05 18:26:30|95089.6|95039.6|95075.7|95025.7|95098.1|95048.1|95069.6|95019.6|73
1651775200000|2022-05-05 18:26:40|95076.8|95026.8|95072.2|95022.2|95079.6|95029.6|95071.2|95021.2|68
1651775210000|2022-05-05 18:26:50|95071.5|95021.5|95077.4|95027.4|95078.4|95028.4|95071.5|95021.5|63
1651775220000|2022-05-05 18:27:00|95076|95026|95103|95053|95103.2|95053.2|95074.1|95024.1|69
1651775230000|2022-05-05 18:27:10|95103.1|95053.1|95099.5|95049.5|95105.4|95055.4|95094.3|95044.3|69
1651775240000|2022-05-05 18:27:20|95099.4|95049.4|95086.7|95036.7|95099.4|95049.4|95078.2|95028.2|72
1651775250000|2022-05-05 18:27:30|95085.6|95035.6|95085.8|95035.8|95087.6|95037.6|95075.1|95025.1|68
1651775260000|2022-05-05 18:27:40|95086.1|95036.1|95084|95034|95088.3|95038.3|95080.3|95030.3|61
1651775270000|2022-05-05 18:27:50|95083.9|95033.9|95080.7|95030.7|95084.4|95034.4|95077.9|95027.9|67
1651775280000|2022-05-05 18:28:00|95079.8|95029.8|95060|95010|95080.6|95030.6|95054.3|95004.3|66
1651775290000|2022-05-05 18:28:10|95059.9|95009.9|95047.6|94997.6|95061.1|95011.1|95036.8|94986.8|73
1651775300000|2022-05-05 18:28:20|95048.2|94998.2|95043.7|94993.7|95053.9|95003.9|95039.2|94989.2|66
1651775310000|2022-05-05 18:28:30|95043.1|94993.1|95028.9|94978.9|95046.2|94996.2|95027.4|94977.4|52
1651775320000|2022-05-05 18:28:40|95029.6|94979.6|95037.3|94987.3|95039.2|94989.2|95025.3|94975.3|69
1651775330000|2022-05-05 18:28:50|95041.9|94991.9|95040.8|94990.8|95043.2|94993.2|95036.3|94986.3|71
1651775340000|2022-05-05 18:29:00|95041.7|94991.7|95067.3|95017.3|95073.2|95023.2|95039.1|94989.1|71
1651775350000|2022-05-05 18:29:10|95067.8|95017.8|95078.2|95028.2|95081.9|95031.9|95061.6|95011.6|71
1651775360000|2022-05-05 18:29:20|95077.7|95027.7|95086.4|95036.4|95086.4|95036.4|95067.6|95017.6|67
1651775370000|2022-05-05 18:29:30|95087|95037|95099.6|95049.6|95100.4|95050.4|95084.2|95034.2|69
1651775380000|2022-05-05 18:29:40|95099.5|95049.5|95100.5|95050.5|95109.5|95059.5|95085.4|95035.4|74
1651775390000|2022-05-05 18:29:50|95108.6|95058.6|95129.4|95079.4|95132.9|95082.9|95106.3|95056.3|77
1651775400000|2022-05-05 18:30:00|95129.5|95079.5|95130.3|95080.3|95137.3|95087.3|95126.1|95076.1|71
1651775410000|2022-05-05 18:30:10|95131.7|95081.7|95148|95098|95168.2|95118.2|95125.1|95075.1|74
1651775420000|2022-05-05 18:30:20|95146.9|95096.9|95139.5|95089.5|95150.5|95100.5|95134.5|95084.5|65
1651775430000|2022-05-05 18:30:30|95139.9|95089.9|95129.7|95079.7|95144.2|95094.2|95125.5|95075.5|57
1651775440000|2022-05-05 18:30:40|95129.4|95079.4|95120.5|95070.5|95129.4|95079.4|95119.7|95069.7|66
1651775450000|2022-05-05 18:30:50|95117.2|95067.2|95122.1|95072.1|95125.6|95075.6|95110.8|95060.8|70
1651775460000|2022-05-05 18:31:00|95122.2|95072.2|95115.3|95065.3|95122.6|95072.6|95114.2|95064.2|67
1651775470000|2022-05-05 18:31:10|95107.3|95057.3|95116.9|95066.9|95116.9|95066.9|95092|95042|71
1651775480000|2022-05-05 18:31:20|95118.6|95068.6|95121.1|95071.1|95123.2|95073.2|95114.3|95064.3|58
1651775490000|2022-05-05 18:31:30|95120.4|95070.4|95134.9|95084.9|95134.9|95084.9|95117.4|95067.4|65
1651775500000|2022-05-05 18:31:40|95133.7|95083.7|95129|95079|95141.1|95091.1|95129|95079|69
1651775510000|2022-05-05 18:31:50|95128.9|95078.9|95125.3|95075.3|95131.5|95081.5|95123.4|95073.4|60
1651775520000|2022-05-05 18:32:00|95128|95078|95137.1|95087.1|95137.1|95087.1|95126.3|95076.3|59
1651775530000|2022-05-05 18:32:10|95137.7|95087.7|95183.2|95133.2|95185.3|95135.3|95137.4|95087.4|65
1651775540000|2022-05-05 18:32:20|95183|95133|95174.7|95124.7|95187.9|95137.9|95172.2|95122.2|64
1651775550000|2022-05-05 18:32:30|95174.3|95124.3|95188.3|95138.3|95200|95150|95174.3|95124.3|73
1651775560000|2022-05-05 18:32:40|95186.8|95136.8|95203|95153|95207.2|95157.2|95176|95126|66
1651775570000|2022-05-05 18:32:50|95204.2|95154.2|95217.9|95167.9|95219.7|95169.7|95202.5|95152.5|70
1651775580000|2022-05-05 18:33:00|95216.5|95166.5|95224.8|95174.8|95235.5|95185.5|95216|95166|61
1651775590000|2022-05-05 18:33:10|95225|95175|95226.2|95176.2|95229.3|95179.3|95225|95175|61
1651775600000|2022-05-05 18:33:20|95225.9|95175.9|95228.2|95178.2|95228.2|95178.2|95221.1|95171.1|62
1651775610000|2022-05-05 18:33:30|95215.6|95165.6|95220.2|95170.2|95230.6|95180.6|95212.3|95162.3|64
1651775620000|2022-05-05 18:33:40|95217.6|95167.6|95211.6|95161.6|95219.8|95169.8|95210.2|95160.2|69
1651775630000|2022-05-05 18:33:50|95211.8|95161.8|95225.2|95175.2|95226.6|95176.6|95211|95161|60
1651775640000|2022-05-05 18:34:00|95225.1|95175.1|95223.3|95173.3|95231|95181|95213.6|95163.6|70
1651775650000|2022-05-05 18:34:10|95221.8|95171.8|95214.2|95164.2|95224|95174|95210.6|95160.6|65
1651775660000|2022-05-05 18:34:20|95217|95167|95219|95169|95220.3|95170.3|95213.1|95163.1|68
1651775670000|2022-05-05 18:34:30|95219.1|95169.1|95220.8|95170.8|95222.9|95172.9|95214.6|95164.6|49
1651775680000|2022-05-05 18:34:40|95220.9|95170.9|95216.2|95166.2|95226.3|95176.3|95213.4|95163.4|61
1651775690000|2022-05-05 18:34:50|95216.3|95166.3|95221.8|95171.8|95224.8|95174.8|95209.9|95159.9|69
1651775700000|2022-05-05 18:35:00|95221.6|95171.6|95207.2|95157.2|95225.6|95175.6|95206.6|95156.6|60
1651775710000|2022-05-05 18:35:10|95208.7|95158.7|95195.4|95145.4|95213|95163|95191.3|95141.3|68
1651775720000|2022-05-05 18:35:20|95195.3|95145.3|95179.9|95129.9|95197.1|95147.1|95179.4|95129.4|65
1651775730000|2022-05-05 18:35:30|95180|95130|95163.3|95113.3|95182.7|95132.7|95156|95106|71
1651775740000|2022-05-05 18:35:40|95163|95113|95179.7|95129.7|95182.5|95132.5|95158.3|95108.3|63
1651775750000|2022-05-05 18:35:50|95179.2|95129.2|95195.3|95145.3|95199.1|95149.1|95177.1|95127.1|63
1651775760000|2022-05-05 18:36:00|95194|95144|95199.2|95149.2|95207.1|95157.1|95189.5|95139.5|65
1651775770000|2022-05-05 18:36:10|95198.9|95148.9|95199.3|95149.3|95204.5|95154.5|95196.7|95146.7|55
1651775780000|2022-05-05 18:36:20|95199.1|95149.1|95206|95156|95209.3|95159.3|95196.5|95146.5|58
1651775790000|2022-05-05 18:36:30|95205.5|95155.5|95208|95158|95212.4|95162.4|95204.3|95154.3|58
1651775800000|2022-05-05 18:36:40|95208.2|95158.2|95226.6|95176.6|95226.6|95176.6|95208|95158|64
1651775810000|2022-05-05 18:36:50|95226.8|95176.8|95225.4|95175.4|95228.4|95178.4|95225.2|95175.2|45
1651775820000|2022-05-05 18:37:00|95225.5|95175.5|95218.6|95168.6|95225.7|95175.7|95210.9|95160.9|57
1651775830000|2022-05-05 18:37:10|95219|95169|95219.9|95169.9|95221.6|95171.6|95217.1|95167.1|43
1651775840000|2022-05-05 18:37:20|95219.7|95169.7|95219.3|95169.3|95220.6|95170.6|95219.3|95169.3|27
1651775850000|2022-05-05 18:37:30|95219.1|95169.1|95215.9|95165.9|95220.8|95170.8|95215|95165|50
1651775860000|2022-05-05 18:37:40|95215.8|95165.8|95217.6|95167.6|95218.9|95168.9|95211.4|95161.4|56
1651775870000|2022-05-05 18:37:50|95218.4|95168.4|95216.9|95166.9|95219|95169|95214.5|95164.5|39
1651775880000|2022-05-05 18:38:00|95217|95167|95215.6|95165.6|95217.2|95167.2|95213.6|95163.6|33
1651775890000|2022-05-05 18:38:10|95215.8|95165.8|95208.8|95158.8|95216.1|95166.1|95208.8|95158.8|33
1651775900000|2022-05-05 18:38:20|95208.3|95158.3|95202.6|95152.6|95208.6|95158.6|95202.1|95152.1|51
1651775910000|2022-05-05 18:38:30|95202.3|95152.3|95207|95157|95209|95159|95202.3|95152.3|38
1651775920000|2022-05-05 18:38:40|95206.5|95156.5|95201.1|95151.1|95206.8|95156.8|95199|95149|34
1651775930000|2022-05-05 18:38:50|95200.2|95150.2|95196.5|95146.5|95200.6|95150.6|95194.4|95144.4|42
1651775940000|2022-05-05 18:39:00|95196.6|95146.6|95200.3|95150.3|95202|95152|95195.7|95145.7|45
1651775950000|2022-05-05 18:39:10|95200.1|95150.1|95209.7|95159.7|95209.7|95159.7|95200.1|95150.1|45
1651775960000|2022-05-05 18:39:20|95210|95160|95213.4|95163.4|95218.2|95168.2|95208.6|95158.6|48
1651775970000|2022-05-05 18:39:30|95213.5|95163.5|95211.3|95161.3|95218.2|95168.2|95211.1|95161.1|41
1651775980000|2022-05-05 18:39:40|95211.8|95161.8|95208.5|95158.5|95213.4|95163.4|95208.5|95158.5|39
1651775990000|2022-05-05 18:39:50|95209.4|95159.4|95192.2|95142.2|95209.9|95159.9|95190|95140|48
1651776000000|2022-05-05 18:40:00|95192.3|95142.3|95193.4|95143.4|95200.8|95150.8|95191.9|95141.9|51
1651776010000|2022-05-05 18:40:10|95193|95143|95200.3|95150.3|95202.2|95152.2|95193|95143|42
1651776020000|2022-05-05 18:40:20|95202.2|95152.2|95210.3|95160.3|95211.3|95161.3|95201.1|95151.1|52
1651776030000|2022-05-05 18:40:30|95209.7|95159.7|95209.2|95159.2|95209.7|95159.7|95203.7|95153.7|42
1651776040000|2022-05-05 18:40:40|95209.1|95159.1|95207.1|95157.1|95210.7|95160.7|95206.3|95156.3|42
1651776050000|2022-05-05 18:40:50|95206.8|95156.8|95204.9|95154.9|95207.4|95157.4|95200.4|95150.4|45
1651776060000|2022-05-05 18:41:00|95204.6|95154.6|95201.6|95151.6|95211.3|95161.3|95201.6|95151.6|51
1651776070000|2022-05-05 18:41:10|95200.3|95150.3|95190.8|95140.8|95203.4|95153.4|95189.5|95139.5|58
1651776080000|2022-05-05 18:41:20|95189.4|95139.4|95194|95144|95194|95144|95188.9|95138.9|46
1651776090000|2022-05-05 18:41:30|95193.6|95143.6|95200.2|95150.2|95203.3|95153.3|95191.6|95141.6|57
1651776100000|2022-05-05 18:41:40|95200.3|95150.3|95200.3|95150.3|95201.7|95151.7|95198.3|95148.3|53
1651776110000|2022-05-05 18:41:50|95202|95152|95211.9|95161.9|95211.9|95161.9|95202|95152|54
1651776120000|2022-05-05 18:42:00|95212.6|95162.6|95210.8|95160.8|95214.2|95164.2|95208.6|95158.6|57
1651776130000|2022-05-05 18:42:10|95211.4|95161.4|95204.5|95154.5|95215|95165|95204.4|95154.4|45
1651776140000|2022-05-05 18:42:20|95204|95154|95207.2|95157.2|95207.5|95157.5|95203.9|95153.9|44
1651776150000|2022-05-05 18:42:30|95207|95157|95205.8|95155.8|95207.6|95157.6|95205.2|95155.2|30
1651776160000|2022-05-05 18:42:40|95206.3|95156.3|95203.1|95153.1|95206.9|95156.9|95200.8|95150.8|42
1651776170000|2022-05-05 18:42:50|95203.7|95153.7|95205.2|95155.2|95205.3|95155.3|95201.7|95151.7|25
1651776180000|2022-05-05 18:43:00|95205|95155|95214.1|95164.1|95214.5|95164.5|95205|95155|51
1651776190000|2022-05-05 18:43:10|95213.4|95163.4|95214|95164|95217.9|95167.9|95212.3|95162.3|40
1651776200000|2022-05-05 18:43:20|95214.3|95164.3|95208.5|95158.5|95214.3|95164.3|95207.4|95157.4|39
1651776210000|2022-05-05 18:43:30|95208.6|95158.6|95202.7|95152.7|95208.9|95158.9|95202.5|95152.5|30
1651776220000|2022-05-05 18:43:40|95202.6|95152.6|95202.6|95152.6|95204.9|95154.9|95202.1|95152.1|36
1651776230000|2022-05-05 18:43:50|95202.8|95152.8|95202.1|95152.1|95206|95156|95201.3|95151.3|31
1651776240000|2022-05-05 18:44:00|95202|95152|95205.1|95155.1|95210.4|95160.4|95202|95152|44
1651776250000|2022-05-05 18:44:10|95205.2|95155.2|95206.7|95156.7|95207|95157|95203|95153|36
1651776260000|2022-05-05 18:44:20|95206.5|95156.5|95198.4|95148.4|95207|95157|95198.4|95148.4|35
1651776270000|2022-05-05 18:44:30|95198.6|95148.6|95198.7|95148.7|95199.6|95149.6|95195.3|95145.3|33
1651776280000|2022-05-05 18:44:40|95199.3|95149.3|95199.6|95149.6|95200.9|95150.9|95198.6|95148.6|30
1651776290000|2022-05-05 18:44:50|95199.9|95149.9|95195|95145|95200.8|95150.8|95194.6|95144.6|34
1651776300000|2022-05-05 18:45:00|95194.9|95144.9|95199.2|95149.2|95203.4|95153.4|95194.9|95144.9|42
1651776310000|2022-05-05 18:45:10|95199|95149|95198.6|95148.6|95200.9|95150.9|95197.3|95147.3|41
1651776320000|2022-05-05 18:45:20|95198.5|95148.5|95204.9|95154.9|95205.2|95155.2|95197.1|95147.1|40
1651776330000|2022-05-05 18:45:30|95204.6|95154.6|95201.6|95151.6|95204.6|95154.6|95200.6|95150.6|37
1651776340000|2022-05-05 18:45:40|95201.2|95151.2|95203.8|95153.8|95204|95154|95201.2|95151.2|25
1651776350000|2022-05-05 18:45:50|95203.7|95153.7|95197.1|95147.1|95204.3|95154.3|95197.1|95147.1|28
1651776360000|2022-05-05 18:46:00|95197.5|95147.5|95198|95148|95202.7|95152.7|95196.5|95146.5|33
1651776370000|2022-05-05 18:46:10|95198.1|95148.1|95192.3|95142.3|95198.1|95148.1|95191.3|95141.3|22
1651776380000|2022-05-05 18:46:20|95192.2|95142.2|95193.4|95143.4|95195.3|95145.3|95191.7|95141.7|19
1651776390000|2022-05-05 18:46:30|95193.8|95143.8|95165.5|95115.5|95196|95146|95164.5|95114.5|50
1651776400000|2022-05-05 18:46:40|95165.1|95115.1|95158.8|95108.8|95165.1|95115.1|95157.3|95107.3|49
1651776410000|2022-05-05 18:46:50|95159.2|95109.2|95156.4|95106.4|95160|95110|95156.2|95106.2|43
1651776420000|2022-05-05 18:47:00|95156.2|95106.2|95135.9|95085.9|95156.7|95106.7|95130.1|95080.1|67
1651776430000|2022-05-05 18:47:10|95136.5|95086.5|95120.3|95070.3|95138.1|95088.1|95119.7|95069.7|61
1651776440000|2022-05-05 18:47:20|95120.6|95070.6|95123.2|95073.2|95137.8|95087.8|95120.1|95070.1|60
1651776450000|2022-05-05 18:47:30|95123.7|95073.7|95124.8|95074.8|95127.2|95077.2|95123|95073|54
1651776460000|2022-05-05 18:47:40|95123.4|95073.4|95121.2|95071.2|95127.6|95077.6|95116.4|95066.4|59
1651776470000|2022-05-05 18:47:50|95121.6|95071.6|95118.9|95068.9|95121.7|95071.7|95117.7|95067.7|45
1651776480000|2022-05-05 18:48:00|95118.8|95068.8|95120.1|95070.1|95126.2|95076.2|95118.8|95068.8|41
1651776490000|2022-05-05 18:48:10|95121|95071|95120|95070|95124|95074|95120|95070|32
1651776500000|2022-05-05 18:48:20|95120.1|95070.1|95112|95062|95121.4|95071.4|95111.9|95061.9|45
1651776510000|2022-05-05 18:48:30|95112.4|95062.4|95119.6|95069.6|95120|95070|95111.6|95061.6|46
1651776520000|2022-05-05 18:48:40|95119|95069|95115.9|95065.9|95119|95069|95112.2|95062.2|58
1651776530000|2022-05-05 18:48:50|95116.3|95066.3|95116.9|95066.9|95122.3|95072.3|95116|95066|47
1651776540000|2022-05-05 18:49:00|95117.1|95067.1|95118.7|95068.7|95121.1|95071.1|95115.9|95065.9|44
1651776550000|2022-05-05 18:49:10|95118.1|95068.1|95124.6|95074.6|95124.8|95074.8|95117.8|95067.8|45
1651776560000|2022-05-05 18:49:20|95124.5|95074.5|95122.2|95072.2|95125|95075|95122.2|95072.2|31
1651776570000|2022-05-05 18:49:30|95121.5|95071.5|95118.8|95068.8|95121.5|95071.5|95118.7|95068.7|27
1651776580000|2022-05-05 18:49:40|95117.4|95067.4|95121|95071|95122.3|95072.3|95117.2|95067.2|48
1651776590000|2022-05-05 18:49:50|95120.9|95070.9|95121.5|95071.5|95122.2|95072.2|95118.5|95068.5|44
1651776600000|2022-05-05 18:50:00|95124|95074|95127.6|95077.6|95130.5|95080.5|95119.4|95069.4|62
1651776610000|2022-05-05 18:50:10|95127.4|95077.4|95110.8|95060.8|95128.4|95078.4|95109.1|95059.1|57
1651776620000|2022-05-05 18:50:20|95110.9|95060.9|95100.2|95050.2|95111.7|95061.7|95097.3|95047.3|64
1651776630000|2022-05-05 18:50:30|95101.6|95051.6|95099.9|95049.9|95107.1|95057.1|95097.2|95047.2|51
1651776640000|2022-05-05 18:50:40|95099|95049|95083.6|95033.6|95102.4|95052.4|95082.1|95032.1|62
1651776650000|2022-05-05 18:50:50|95081.8|95031.8|95079.5|95029.5|95083.5|95033.5|95079.1|95029.1|46
1651776660000|2022-05-05 18:51:00|95080.3|95030.3|95068|95018|95080.3|95030.3|95063.4|95013.4|63
1651776670000|2022-05-05 18:51:10|95067.7|95017.7|95064.7|95014.7|95068.6|95018.6|95061.1|95011.1|54
1651776680000|2022-05-05 18:51:20|95062.1|95012.1|95064.5|95014.5|95068.1|95018.1|95059.8|95009.8|60
1651776690000|2022-05-05 18:51:30|95064.1|95014.1|95060.5|95010.5|95065.2|95015.2|95059.4|95009.4|41
1651776700000|2022-05-05 18:51:40|95060.7|95010.7|95063.1|95013.1|95067.3|95017.3|95056.6|95006.6|44
1651776710000|2022-05-05 18:51:50|95063.8|95013.8|95058|95008|95063.8|95013.8|95054.4|95004.4|50
1651776720000|2022-05-05 18:52:00|95057.8|95007.8|95061.1|95011.1|95062.9|95012.9|95056.8|95006.8|60
1651776730000|2022-05-05 18:52:10|95060.1|95010.1|95065.7|95015.7|95071.5|95021.5|95059.4|95009.4|55
1651776740000|2022-05-05 18:52:20|95065.8|95015.8|95065.1|95015.1|95071.6|95021.6|95064.8|95014.8|51
1651776750000|2022-05-05 18:52:30|95064.6|95014.6|95060|95010|95064.6|95014.6|95055.5|95005.5|60
1651776760000|2022-05-05 18:52:40|95059.6|95009.6|95061.9|95011.9|95062.8|95012.8|95058|95008|51
1651776770000|2022-05-05 18:52:50|95061.6|95011.6|95060.2|95010.2|95068|95018|95051.8|95001.8|56
1651776780000|2022-05-05 18:53:00|95059.7|95009.7|95064.2|95014.2|95071.3|95021.3|95057.7|95007.7|54
1651776790000|2022-05-05 18:53:10|95064|95014|95060.6|95010.6|95066.1|95016.1|95060.6|95010.6|52
1651776800000|2022-05-05 18:53:20|95060.5|95010.5|95060.7|95010.7|95060.7|95010.7|95054.4|95004.4|46
1651776810000|2022-05-05 18:53:30|95060.4|95010.4|95059.4|95009.4|95063.1|95013.1|95057.5|95007.5|37
1651776820000|2022-05-05 18:53:40|95060|95010|95077.8|95027.8|95078.6|95028.6|95059|95009|68
1651776830000|2022-05-05 18:53:50|95081.6|95031.6|95088.8|95038.8|95092|95042|95078.6|95028.6|61
1651776840000|2022-05-05 18:54:00|95090.7|95040.7|95093.7|95043.7|95096.3|95046.3|95089.5|95039.5|53
1651776850000|2022-05-05 18:54:10|95093.9|95043.9|95087.1|95037.1|95096.3|95046.3|95087.1|95037.1|36
1651776860000|2022-05-05 18:54:20|95087.4|95037.4|95070.6|95020.6|95087.4|95037.4|95070.6|95020.6|59
1651776870000|2022-05-05 18:54:30|95069.4|95019.4|95065.6|95015.6|95069.4|95019.4|95054.7|95004.7|64
1651776880000|2022-05-05 18:54:40|95065.5|95015.5|95070.7|95020.7|95070.9|95020.9|95065.2|95015.2|53
1651776890000|2022-05-05 18:54:50|95070.6|95020.6|95066.2|95016.2|95072.9|95022.9|95065.6|95015.6|46
1651776900000|2022-05-05 18:55:00|95066.7|95016.7|95081.5|95031.5|95090|95040|95066.7|95016.7|64
1651776910000|2022-05-05 18:55:10|95082.6|95032.6|95081.2|95031.2|95085.7|95035.7|95079.3|95029.3|61
1651776920000|2022-05-05 18:55:20|95081.3|95031.3|95081.8|95031.8|95085|95035|95077.8|95027.8|55
1651776930000|2022-05-05 18:55:30|95081.7|95031.7|95073.9|95023.9|95082.4|95032.4|95071.2|95021.2|59
1651776940000|2022-05-05 18:55:40|95074.3|95024.3|95073.1|95023.1|95075.3|95025.3|95070.1|95020.1|45
1651776950000|2022-05-05 18:55:50|95073.5|95023.5|95074.6|95024.6|95078.7|95028.7|95072.1|95022.1|38
1651776960000|2022-05-05 18:56:00|95071.5|95021.5|95075.1|95025.1|95080.2|95030.2|95065.8|95015.8|64
1651776970000|2022-05-05 18:56:10|95076.1|95026.1|95088.4|95038.4|95089.8|95039.8|95075.2|95025.2|57
1651776980000|2022-05-05 18:56:20|95088.5|95038.5|95091.4|95041.4|95095.6|95045.6|95088.5|95038.5|62
1651776990000|2022-05-05 18:56:30|95090.6|95040.6|95083.2|95033.2|95095.8|95045.8|95080.2|95030.2|56
1651777000000|2022-05-05 18:56:40|95083.3|95033.3|95079.3|95029.3|95090.5|95040.5|95079.1|95029.1|60
1651777010000|2022-05-05 18:56:50|95078.5|95028.5|95090.9|95040.9|95092.1|95042.1|95078.5|95028.5|61
1651777020000|2022-05-05 18:57:00|95091.1|95041.1|95095.3|95045.3|95096.2|95046.2|95087.5|95037.5|58
1651777030000|2022-05-05 18:57:10|95094.4|95044.4|95095.5|95045.5|95097.5|95047.5|95092.1|95042.1|40
1651777040000|2022-05-05 18:57:20|95096.2|95046.2|95100.5|95050.5|95100.6|95050.6|95092.6|95042.6|53
1651777050000|2022-05-05 18:57:30|95100.8|95050.8|95088.9|95038.9|95100.8|95050.8|95087.9|95037.9|53
1651777060000|2022-05-05 18:57:40|95088.8|95038.8|95082.6|95032.6|95089.2|95039.2|95080.5|95030.5|58
1651777070000|2022-05-05 18:57:50|95082.8|95032.8|95081.4|95031.4|95084.6|95034.6|95079.2|95029.2|41
1651777080000|2022-05-05 18:58:00|95081.5|95031.5|95083.8|95033.8|95089.6|95039.6|95081.5|95031.5|44
1651777090000|2022-05-05 18:58:10|95084.1|95034.1|95092.5|95042.5|95099.4|95049.4|95082.8|95032.8|67
1651777100000|2022-05-05 18:58:20|95089.9|95039.9|95079.5|95029.5|95092.7|95042.7|95076.4|95026.4|70
1651777110000|2022-05-05 18:58:30|95079.3|95029.3|95077|95027|95082.9|95032.9|95077|95027|52
1651777120000|2022-05-05 18:58:40|95076.9|95026.9|95061.3|95011.3|95077.8|95027.8|95056.7|95006.7|70
1651777130000|2022-05-05 18:58:50|95061.4|95011.4|95048.3|94998.3|95061.4|95011.4|95046.3|94996.3|59
1651777140000|2022-05-05 18:59:00|95048.5|94998.5|95073.6|95023.6|95073.8|95023.8|95045.5|94995.5|70
1651777150000|2022-05-05 18:59:10|95071|95021|95059.2|95009.2|95083.7|95033.7|95059.2|95009.2|71
1651777160000|2022-05-05 18:59:20|95058.7|95008.7|95071.8|95021.8|95077.1|95027.1|95050.5|95000.5|75
1651777170000|2022-05-05 18:59:30|95071.4|95021.4|95084.7|95034.7|95093.8|95043.8|95071.4|95021.4|73
1651777180000|2022-05-05 18:59:40|95084.9|95034.9|95089.9|95039.9|95095.4|95045.4|95083.4|95033.4|71
1651777190000|2022-05-05 18:59:50|95089.6|95039.6|95083.8|95033.8|95094.5|95044.5|95081.5|95031.5|72
1651777200000|2022-05-05 19:00:00|95083.9|95033.9|95069|95019|95086.3|95036.3|95058.8|95008.8|69
1651777210000|2022-05-05 19:00:10|95068.6|95018.6|95067.7|95017.7|95072.6|95022.6|95058.1|95008.1|73
1651777220000|2022-05-05 19:00:20|95066.8|95016.8|95039.9|94989.9|95073.5|95023.5|95036.4|94986.4|68
1651777230000|2022-05-05 19:00:30|95039.5|94989.5|95046.8|94996.8|95046.8|94996.8|95035.2|94985.2|73
1651777240000|2022-05-05 19:00:40|95048.4|94998.4|95061.6|95011.6|95062.1|95012.1|95045.7|94995.7|66
1651777250000|2022-05-05 19:00:50|95061.5|95011.5|95035.3|94985.3|95062|95012|95031.5|94981.5|76
1651777260000|2022-05-05 19:01:00|95034.7|94984.7|95037.6|94987.6|95043|94993|95034.7|94984.7|54
1651777270000|2022-05-05 19:01:10|95037.7|94987.7|95040.4|94990.4|95045.4|94995.4|95036.5|94986.5|59
1651777280000|2022-05-05 19:01:20|95041.9|94991.9|95040.7|94990.7|95052.7|95002.7|95040.5|94990.5|67
1651777290000|2022-05-05 19:01:30|95040.5|94990.5|95042.3|94992.3|95049.3|94999.3|95039.3|94989.3|61
1651777300000|2022-05-05 19:01:40|95042.4|94992.4|95031.4|94981.4|95043.9|94993.9|95028.9|94978.9|67
1651777310000|2022-05-05 19:01:50|95031.3|94981.3|95037.1|94987.1|95043|94993|95031.3|94981.3|66
1651777320000|2022-05-05 19:02:00|95038.4|94988.4|95030.5|94980.5|95039.5|94989.5|95026.9|94976.9|69
1651777330000|2022-05-05 19:02:10|95030.1|94980.1|95028.7|94978.7|95040.1|94990.1|95018.8|94968.8|69
1651777340000|2022-05-05 19:02:20|95031|94981|95040.8|94990.8|95042.9|94992.9|95028.1|94978.1|72
1651777350000|2022-05-05 19:02:30|95042.4|94992.4|95043.2|94993.2|95052.9|95002.9|95038.9|94988.9|66
1651777360000|2022-05-05 19:02:40|95046.6|94996.6|95047.9|94997.9|95049.1|94999.1|95026|94976|66
1651777370000|2022-05-05 19:02:50|95048.2|94998.2|95040.3|94990.3|95049.5|94999.5|95036|94986|69
1651777380000|2022-05-05 19:03:00|95037.4|94987.4|95064.1|95014.1|95066.9|95016.9|95034.1|94984.1|74
1651777390000|2022-05-05 19:03:10|95062.2|95012.2|95060.9|95010.9|95066.6|95016.6|95048.7|94998.7|71
1651777400000|2022-05-05 19:03:20|95060.8|95010.8|95039.6|94989.6|95061.4|95011.4|95036.1|94986.1|68
1651777410000|2022-05-05 19:03:30|95033.8|94983.8|95035.6|94985.6|95038|94988|95023.8|94973.8|69
1651777420000|2022-05-05 19:03:40|95039.8|94989.8|95040.9|94990.9|95046.1|94996.1|95030.4|94980.4|72
1651777430000|2022-05-05 19:03:50|95040.5|94990.5|95035.6|94985.6|95044.8|94994.8|95033.1|94983.1|67
1651777440000|2022-05-05 19:04:00|95035.3|94985.3|95049.5|94999.5|95051.6|95001.6|95028.8|94978.8|78
1651777450000|2022-05-05 19:04:10|95047.7|94997.7|95058.6|95008.6|95061.5|95011.5|95047.7|94997.7|71
1651777460000|2022-05-05 19:04:20|95058.7|95008.7|95055.8|95005.8|95066.3|95016.3|95055.4|95005.4|63
1651777470000|2022-05-05 19:04:30|95058.9|95008.9|95058.7|95008.7|95064|95014|95054.6|95004.6|66
1651777480000|2022-05-05 19:04:40|95060.1|95010.1|95058.9|95008.9|95062.2|95012.2|95055.5|95005.5|60
1651777490000|2022-05-05 19:04:50|95058.7|95008.7|95067|95017|95073.6|95023.6|95057|95007|70
1651777500000|2022-05-05 19:05:00|95066.6|95016.6|95043.9|94993.9|95072.1|95022.1|95043.3|94993.3|74
1651777510000|2022-05-05 19:05:10|95043.5|94993.5|95047.3|94997.3|95056.8|95006.8|95041.9|94991.9|70
1651777520000|2022-05-05 19:05:20|95047.1|94997.1|95051.1|95001.1|95057.7|95007.7|95046.4|94996.4|63
1651777530000|2022-05-05 19:05:30|95049.9|94999.9|95047.8|94997.8|95052.6|95002.6|95045.7|94995.7|55
1651777540000|2022-05-05 19:05:40|95048.8|94998.8|95061.6|95011.6|95064.6|95014.6|95044.7|94994.7|62
1651777550000|2022-05-05 19:05:50|95061.8|95011.8|95058.7|95008.7|95064.4|95014.4|95057.2|95007.2|55
1651777560000|2022-05-05 19:06:00|95058.5|95008.5|95051.3|95001.3|95061.5|95011.5|95047.3|94997.3|69
1651777570000|2022-05-05 19:06:10|95053.2|95003.2|95055.9|95005.9|95060.5|95010.5|95050.8|95000.8|56
1651777580000|2022-05-05 19:06:20|95061.3|95011.3|95056.3|95006.3|95061.7|95011.7|95051.5|95001.5|65
1651777590000|2022-05-05 19:06:30|95052.6|95002.6|95059.1|95009.1|95061.6|95011.6|95052.6|95002.6|61
1651777600000|2022-05-05 19:06:40|95058.8|95008.8|95056.2|95006.2|95059.2|95009.2|95052.2|95002.2|53
1651777610000|2022-05-05 19:06:50|95056.3|95006.3|95064.6|95014.6|95071.3|95021.3|95053.2|95003.2|58
1651777620000|2022-05-05 19:07:00|95065.7|95015.7|95092.7|95042.7|95095.4|95045.4|95064.2|95014.2|70
1651777630000|2022-05-05 19:07:10|95092.8|95042.8|95102.1|95052.1|95106.8|95056.8|95091.8|95041.8|71
1651777640000|2022-05-05 19:07:20|95101.9|95051.9|95102|95052|95103.7|95053.7|95092.3|95042.3|67
1651777650000|2022-05-05 19:07:30|95102.4|95052.4|95106.8|95056.8|95114.6|95064.6|95101.4|95051.4|67
1651777660000|2022-05-05 19:07:40|95104.1|95054.1|95101.1|95051.1|95108.2|95058.2|95092.5|95042.5|70
1651777670000|2022-05-05 19:07:50|95100.7|95050.7|95109.5|95059.5|95109.5|95059.5|95099.3|95049.3|63
1651777680000|2022-05-05 19:08:00|95108.9|95058.9|95122.9|95072.9|95125.1|95075.1|95108.9|95058.9|58
1651777690000|2022-05-05 19:08:10|95124.6|95074.6|95120.4|95070.4|95124.6|95074.6|95116.2|95066.2|46
1651777700000|2022-05-05 19:08:20|95121.3|95071.3|95117.3|95067.3|95126|95076|95116.5|95066.5|54
1651777710000|2022-05-05 19:08:30|95116.7|95066.7|95099.9|95049.9|95118.2|95068.2|95098|95048|69
1651777720000|2022-05-05 19:08:40|95101|95051|95099|95049|95104.1|95054.1|95091.7|95041.7|61
1651777730000|2022-05-05 19:08:50|95098.5|95048.5|95093.4|95043.4|95098.5|95048.5|95088.3|95038.3|54
1651777740000|2022-05-05 19:09:00|95093|95043|95092.4|95042.4|95096.1|95046.1|95091.7|95041.7|53
1651777750000|2022-05-05 19:09:10|95091.2|95041.2|95092.9|95042.9|95093.9|95043.9|95085.4|95035.4|53
1651777760000|2022-05-05 19:09:20|95096|95046|95099.1|95049.1|95101.8|95051.8|95093.5|95043.5|54
1651777770000|2022-05-05 19:09:30|95098.8|95048.8|95091.1|95041.1|95102.3|95052.3|95090|95040|58
1651777780000|2022-05-05 19:09:40|95091.2|95041.2|95086|95036|95093.8|95043.8|95084.9|95034.9|42
1651777790000|2022-05-05 19:09:50|95085.9|95035.9|95088.7|95038.7|95088.7|95038.7|95082.8|95032.8|44
1651777800000|2022-05-05 19:10:00|95088.4|95038.4|95105.1|95055.1|95106.2|95056.2|95087|95037|61
1651777810000|2022-05-05 19:10:10|95105.3|95055.3|95126.8|95076.8|95127.8|95077.8|95103|95053|65
1651777820000|2022-05-05 19:10:20|95129.6|95079.6|95120.8|95070.8|95129.6|95079.6|95117.6|95067.6|69
1651777830000|2022-05-05 19:10:30|95123.1|95073.1|95124.4|95074.4|95126.5|95076.5|95121.4|95071.4|46
1651777840000|2022-05-05 19:10:40|95124.5|95074.5|95126.5|95076.5|95127|95077|95120.2|95070.2|54
1651777850000|2022-05-05 19:10:50|95126.2|95076.2|95107.3|95057.3|95126.7|95076.7|95105.5|95055.5|59
1651777860000|2022-05-05 19:11:00|95107.4|95057.4|95090.9|95040.9|95110.5|95060.5|95090.1|95040.1|65
1651777870000|2022-05-05 19:11:10|95090.7|95040.7|95094.3|95044.3|95102.9|95052.9|95089.7|95039.7|47
1651777880000|2022-05-05 19:11:20|95094.4|95044.4|95099.9|95049.9|95100.5|95050.5|95093.8|95043.8|47
1651777890000|2022-05-05 19:11:30|95100|95050|95090.6|95040.6|95100|95050|95089.2|95039.2|37
1651777900000|2022-05-05 19:11:40|95091.8|95041.8|95094.2|95044.2|95095.9|95045.9|95089.7|95039.7|34
1651777910000|2022-05-05 19:11:50|95094.1|95044.1|95086.4|95036.4|95094.1|95044.1|95085.2|95035.2|41
1651777920000|2022-05-05 19:12:00|95086.6|95036.6|95092.1|95042.1|95093.8|95043.8|95085.8|95035.8|63
1651777930000|2022-05-05 19:12:10|95093.7|95043.7|95093.9|95043.9|95096.8|95046.8|95080.5|95030.5|60
1651777940000|2022-05-05 19:12:20|95092.3|95042.3|95090.1|95040.1|95094|95044|95087.3|95037.3|51
1651777950000|2022-05-05 19:12:30|95089.7|95039.7|95084.8|95034.8|95089.7|95039.7|95084.8|95034.8|36
1651777960000|2022-05-05 19:12:40|95084.2|95034.2|95093|95043|95094|95044|95082.3|95032.3|51
1651777970000|2022-05-05 19:12:50|95092.9|95042.9|95092|95042|95095.3|95045.3|95089.4|95039.4|45
1651777980000|2022-05-05 19:13:00|95091.7|95041.7|95093.3|95043.3|95096.2|95046.2|95091.6|95041.6|51
1651777990000|2022-05-05 19:13:10|95091.5|95041.5|95088.3|95038.3|95094|95044|95083.2|95033.2|58
1651778000000|2022-05-05 19:13:20|95088.1|95038.1|95094.9|95044.9|95095.8|95045.8|95086.9|95036.9|49
1651778010000|2022-05-05 19:13:30|95094.4|95044.4|95096.5|95046.5|95098.3|95048.3|95094.2|95044.2|46
1651778020000|2022-05-05 19:13:40|95096.4|95046.4|95100.6|95050.6|95101.4|95051.4|95095.1|95045.1|50
1651778030000|2022-05-05 19:13:50|95100.4|95050.4|95096|95046|95103.1|95053.1|95095.7|95045.7|49
1651778040000|2022-05-05 19:14:00|95096.3|95046.3|95109.3|95059.3|95115.5|95065.5|95096.3|95046.3|57
1651778050000|2022-05-05 19:14:10|95108.7|95058.7|95105.3|95055.3|95113.5|95063.5|95104|95054|57
1651778060000|2022-05-05 19:14:20|95105|95055|95103.4|95053.4|95105.6|95055.6|95098.4|95048.4|49
1651778070000|2022-05-05 19:14:30|95103.2|95053.2|95118.7|95068.7|95120.7|95070.7|95103.1|95053.1|58
1651778080000|2022-05-05 19:14:40|95118.5|95068.5|95153.3|95103.3|95161.9|95111.9|95110.4|95060.4|58
1651778090000|2022-05-05 19:14:50|95149.4|95099.4|95171.7|95121.7|95178.8|95128.8|95140.5|95090.5|69
1651778100000|2022-05-05 19:15:00|95169.3|95119.3|95171.3|95121.3|95177.8|95127.8|95145.5|95095.5|71
1651778110000|2022-05-05 19:15:10|95171.8|95121.8|95135.3|95085.3|95172.5|95122.5|95130.9|95080.9|69
1651778120000|2022-05-05 19:15:20|95134.8|95084.8|95129.7|95079.7|95137.4|95087.4|95125.3|95075.3|63
1651778130000|2022-05-05 19:15:30|95128.8|95078.8|95133.4|95083.4|95139.8|95089.8|95128.1|95078.1|60
1651778140000|2022-05-05 19:15:40|95130.8|95080.8|95131.3|95081.3|95137.7|95087.7|95125.3|95075.3|66
1651778150000|2022-05-05 19:15:50|95132.9|95082.9|95112.4|95062.4|95132.9|95082.9|95100|95050|72
1651778160000|2022-05-05 19:16:00|95111.7|95061.7|95121.7|95071.7|95125.5|95075.5|95110.5|95060.5|59
1651778170000|2022-05-05 19:16:10|95121.8|95071.8|95124.5|95074.5|95125.3|95075.3|95117.2|95067.2|58
1651778180000|2022-05-05 19:16:20|95124.4|95074.4|95135.4|95085.4|95142.3|95092.3|95124.1|95074.1|50
1651778190000|2022-05-05 19:16:30|95134.6|95084.6|95137.3|95087.3|95142|95092|95133.9|95083.9|54
1651778200000|2022-05-05 19:16:40|95139.5|95089.5|95139.5|95089.5|95140.7|95090.7|95135.4|95085.4|39
1651778210000|2022-05-05 19:16:50|95139.6|95089.6|95139.1|95089.1|95139.6|95089.6|95135.9|95085.9|37
1651778220000|2022-05-05 19:17:00|95138.9|95088.9|95142.5|95092.5|95149.6|95099.6|95138.6|95088.6|54
1651778230000|2022-05-05 19:17:10|95142.8|95092.8|95130.9|95080.9|95149|95099|95130.9|95080.9|47
1651778240000|2022-05-05 19:17:20|95131.6|95081.6|95135|95085|95138.5|95088.5|95131.3|95081.3|56
1651778250000|2022-05-05 19:17:30|95135.7|95085.7|95124.9|95074.9|95135.9|95085.9|95122.8|95072.8|57
1651778260000|2022-05-05 19:17:40|95123.5|95073.5|95129.4|95079.4|95136.4|95086.4|95123.5|95073.5|61
1651778270000|2022-05-05 19:17:50|95131.6|95081.6|95140.1|95090.1|95152.5|95102.5|95130.5|95080.5|63
1651778280000|2022-05-05 19:18:00|95139.4|95089.4|95138.4|95088.4|95140.3|95090.3|95135.1|95085.1|53
1651778290000|2022-05-05 19:18:10|95138.2|95088.2|95154.6|95104.6|95159.4|95109.4|95131.1|95081.1|67
1651778300000|2022-05-05 19:18:20|95154.7|95104.7|95136.5|95086.5|95154.8|95104.8|95132.9|95082.9|64
1651778310000|2022-05-05 19:18:30|95136.9|95086.9|95132.8|95082.8|95144.9|95094.9|95124|95074|65
1651778320000|2022-05-05 19:18:40|95132.6|95082.6|95121.9|95071.9|95138.8|95088.8|95117.7|95067.7|65
1651778330000|2022-05-05 19:18:50|95121.4|95071.4|95117|95067|95121.7|95071.7|95115.6|95065.6|47
1651778340000|2022-05-05 19:19:00|95115.7|95065.7|95117.6|95067.6|95119.2|95069.2|95114.6|95064.6|53
1651778350000|2022-05-05 19:19:10|95117.3|95067.3|95115.9|95065.9|95119.2|95069.2|95112.2|95062.2|51
1651778360000|2022-05-05 19:19:20|95116.1|95066.1|95109.6|95059.6|95116.1|95066.1|95107.9|95057.9|40
1651778370000|2022-05-05 19:19:30|95109.9|95059.9|95102.4|95052.4|95110.2|95060.2|95098.8|95048.8|58
1651778380000|2022-05-05 19:19:40|95102.5|95052.5|95103.8|95053.8|95105.1|95055.1|95101.7|95051.7|42
1651778390000|2022-05-05 19:19:50|95103.7|95053.7|95103.8|95053.8|95105|95055|95102.3|95052.3|39
1651778400000|2022-05-05 19:20:00|95103.7|95053.7|95100.5|95050.5|95120.7|95070.7|95098.3|95048.3|59
1651778410000|2022-05-05 19:20:10|95100.4|95050.4|95101.1|95051.1|95102.5|95052.5|95097.4|95047.4|55
1651778420000|2022-05-05 19:20:20|95100.6|95050.6|95103.9|95053.9|95107.9|95069.8|95093.6|95049.5|56
1651778430000|2022-05-05 19:20:30|95103.8|95053.8|95098.2|95048.2|95104.5|95063.7|95083.8|95045.5|58
1651778440000|2022-05-05 19:20:40|95087.4|95062.4|95092|95042|95094|95063.2|95082.9|95040.1|59
1651778450000|2022-05-05 19:20:50|95091.9|95041.9|95099.4|95049.4|95100.3|95062.3|95082.1|95041.6|46
1651778460000|2022-05-05 19:21:00|95099.5|95049.5|95101.3|95051.3|95107.1|95069.2|95088.5|95046.9|56
1651778470000|2022-05-05 19:21:10|95085.7|95060.7|95099.3|95049.3|95102.5|95060.7|95085.5|95046.5|51
1651778480000|2022-05-05 19:21:20|95099.5|95049.5|95099.9|95049.9|95101.9|95051.9|95099|95049|40
1651778490000|2022-05-05 19:21:30|95100.1|95050.1|95095.1|95045.1|95100.2|95050.2|95094.8|95044.8|49
1651778500000|2022-05-05 19:21:40|95095|95045|95091.9|95041.9|95097.5|95047.5|95091.5|95041.5|47
1651778510000|2022-05-05 19:21:50|95092.1|95042.1|95078.8|95028.8|95092.7|95042.7|95064.5|95023.1|56
1651778520000|2022-05-05 19:22:00|95078.9|95028.9|95093|95043|95093.1|95054.2|95072.5|95028.9|60
1651778530000|2022-05-05 19:22:10|95092.6|95042.6|95084.9|95034.9|95095.9|95045.9|95084.7|95034.7|53
1651778540000|2022-05-05 19:22:20|95085.6|95035.6|95087.2|95062.2|95111.6|95063.6|95084.5|95034.5|61
1651778550000|2022-05-05 19:22:30|95087.1|95062.1|95105.9|95055.9|95111.4|95073.1|95086.7|95055.9|62
1651778560000|2022-05-05 19:22:40|95106.1|95056.1|95100.4|95075.4|95112.1|95075.4|95099.2|95055.6|56
1651778570000|2022-05-05 19:22:50|95099.6|95074.6|95125.9|95075.9|95133.9|95083.9|95099.6|95063.3|67
1651778580000|2022-05-05 19:23:00|95125.8|95075.8|95125.4|95075.4|95127.3|95077.3|95124.4|95074.4|43
1651778590000|2022-05-05 19:23:10|95125.2|95075.2|95126.3|95076.3|95131.9|95081.9|95122.8|95072.8|54
1651778600000|2022-05-05 19:23:20|95124.5|95074.5|95121.2|95071.2|95128.3|95078.3|95121.1|95071.1|53
1651778610000|2022-05-05 19:23:30|95122.3|95072.3|95120.2|95070.2|95123.6|95073.6|95120.2|95070.2|53
1651778620000|2022-05-05 19:23:40|95117|95067|95103.1|95053.1|95117|95067|95099.6|95049.6|61
1651778630000|2022-05-05 19:23:50|95103.4|95053.4|95112.8|95062.8|95113.6|95063.6|95103.4|95053.4|58
1651778640000|2022-05-05 19:24:00|95111.1|95061.1|95102.1|95052.1|95112.5|95062.5|95098.1|95048.1|58
1651778650000|2022-05-05 19:24:10|95102.3|95052.3|95100.4|95050.4|95108.7|95063.3|95085.8|95043.9|54
1651778660000|2022-05-05 19:24:20|95100.6|95050.6|95091.7|95041.7|95100.7|95050.7|95085.8|95035.8|62
1651778670000|2022-05-05 19:24:30|95092|95042|95103|95053|95104|95063.9|95088.9|95041.8|58
1651778680000|2022-05-05 19:24:40|95102.8|95052.8|95098.4|95048.4|95102.9|95052.9|95094.3|95044.3|57
1651778690000|2022-05-05 19:24:50|95098.2|95048.2|95103.3|95053.3|95107.3|95057.3|95098.2|95048.2|53
1651778700000|2022-05-05 19:25:00|95103|95053|95102.4|95052.4|95105.7|95055.7|95100.6|95050.6|59
1651778710000|2022-05-05 19:25:10|95102.5|95052.5|95083.1|95033.1|95102.5|95060.8|95077.5|95027.5|66
1651778720000|2022-05-05 19:25:20|95084|95034|95077.3|95027.3|95084|95034|95075.4|95025.4|51
1651778730000|2022-05-05 19:25:30|95076.9|95026.9|95066.3|95016.3|95078.6|95028.6|95064.2|95014.2|54
1651778740000|2022-05-05 19:25:40|95067|95017|95069.4|95019.4|95069.9|95019.9|95066.4|95016.4|45
1651778750000|2022-05-05 19:25:50|95067.7|95017.7|95067|95017|95069.6|95028.4|95050.5|95000.5|60
1651778760000|2022-05-05 19:26:00|95067.2|95017.2|95075.9|95025.9|95077.3|95027.3|95066.3|95016.3|60
1651778770000|2022-05-05 19:26:10|95074.9|95024.9|95077.8|95027.8|95079.8|95029.8|95073|95023|64
1651778780000|2022-05-05 19:26:20|95077.7|95027.7|95100.2|95050.2|95108.4|95061.8|95077.1|95027.1|71
1651778790000|2022-05-05 19:26:30|95100.6|95050.6|95101.6|95051.6|95106.3|95056.3|95097.9|95047.9|67
1651778800000|2022-05-05 19:26:40|95101.1|95051.1|95102.6|95052.6|95102.8|95052.8|95100.4|95050.4|52
1651778810000|2022-05-05 19:26:50|95102.4|95052.4|95098.6|95048.6|95102.4|95063.4|95087.4|95043.7|44
1651778820000|2022-05-05 19:27:00|95099.1|95049.1|95115.2|95065.2|95115.2|95065.2|95098.7|95048.7|53
1651778830000|2022-05-05 19:27:10|95114.9|95064.9|95124.6|95074.6|95128.1|95078.1|95110.4|95060.4|67
1651778840000|2022-05-05 19:27:20|95124.1|95074.1|95124.8|95074.8|95127.5|95077.5|95124.1|95074.1|52
1651778850000|2022-05-05 19:27:30|95124.3|95074.3|95123.2|95073.2|95124.6|95074.6|95120.3|95070.3|53
1651778860000|2022-05-05 19:27:40|95123|95073|95125.6|95075.6|95127|95077|95123|95073|36
1651778870000|2022-05-05 19:27:50|95126.9|95076.9|95136.2|95086.2|95149|95099|95124.4|95074.4|51
1651778880000|2022-05-05 19:28:00|95137.8|95087.8|95138.2|95088.2|95144.3|95094.3|95136.1|95086.1|60
1651778890000|2022-05-05 19:28:10|95138.1|95088.1|95146.3|95096.3|95146.3|95096.3|95137.4|95087.4|51
1651778900000|2022-05-05 19:28:20|95147.5|95097.5|95151.1|95101.1|95153.4|95103.4|95136.4|95086.4|72
1651778910000|2022-05-05 19:28:30|95150.3|95100.3|95156.6|95106.6|95157.4|95107.4|95143|95093|69
1651778920000|2022-05-05 19:28:40|95156.4|95106.4|95156.6|95106.6|95158.7|95108.7|95152.8|95102.8|56
1651778930000|2022-05-05 19:28:50|95156.8|95106.8|95156.2|95106.2|95159.9|95109.9|95156.2|95106.2|49
1651778940000|2022-05-05 19:29:00|95155|95105|95159.1|95109.1|95165.2|95115.2|95153.2|95103.2|52
1651778950000|2022-05-05 19:29:10|95156.3|95106.3|95131.7|95081.7|95156.9|95106.9|95131.7|95081.7|61
1651778960000|2022-05-05 19:29:20|95131.1|95081.1|95121.7|95071.7|95131.1|95081.1|95120|95070|67
1651778970000|2022-05-05 19:29:30|95121.4|95071.4|95112.1|95062.1|95123.5|95073.5|95112.1|95062.1|62
1651778980000|2022-05-05 19:29:40|95112.2|95062.2|95119.5|95069.5|95124.2|95074.2|95112.2|95062.2|50
1651778990000|2022-05-05 19:29:50|95119.8|95069.8|95126.4|95076.4|95126.4|95076.4|95119.1|95069.1|43
1651779000000|2022-05-05 19:30:00|95125.7|95075.7|95133|95083|95149|95099|95116.8|95074.3|73
1651779010000|2022-05-05 19:30:10|95135|95085|95150.5|95100.5|95161.3|95111.3|95134.3|95084.3|68
1651779020000|2022-05-05 19:30:20|95149.7|95099.7|95138.9|95088.9|95151.3|95108.6|95133.1|95088.1|63
1651779030000|2022-05-05 19:30:30|95138.8|95088.8|95127.9|95077.9|95148.9|95098.9|95127.9|95077.9|65
1651779040000|2022-05-05 19:30:40|95129.5|95079.5|95132.8|95082.8|95133.6|95094.8|95118.5|95075.5|51
1651779050000|2022-05-05 19:30:50|95133.1|95083.1|95128|95078|95133.2|95094.9|95117|95073.4|36
1651779060000|2022-05-05 19:31:00|95127.9|95077.9|95130.1|95080.1|95134.2|95084.2|95121.9|95071.9|52
1651779070000|2022-05-05 19:31:10|95129.7|95079.7|95131.3|95081.3|95137.3|95087.3|95128.8|95078.8|58
1651779080000|2022-05-05 19:31:20|95132.2|95082.2|95126.8|95076.8|95133|95083|95126.4|95076.4|36
1651779090000|2022-05-05 19:31:30|95126.7|95076.7|95115.7|95065.7|95126.8|95076.8|95114.4|95064.4|41
1651779100000|2022-05-05 19:31:40|95115.8|95065.8|95103.1|95053.1|95116|95066|95102.9|95052.9|57
1651779110000|2022-05-05 19:31:50|95103.7|95053.7|95103.8|95053.8|95108|95058|95098.8|95048.8|40
1651779120000|2022-05-05 19:32:00|95100.2|95050.2|95110.8|95060.8|95110.9|95060.9|95098.2|95048.2|58
1651779130000|2022-05-05 19:32:10|95115.7|95065.7|95106.5|95056.5|95115.7|95065.7|95099.6|95049.6|60
1651779140000|2022-05-05 19:32:20|95106.1|95056.1|95087.6|95037.6|95106.1|95056.1|95076.4|95026.4|62
1651779150000|2022-05-05 19:32:30|95087.5|95037.5|95098.5|95048.5|95098.9|95048.9|95086.4|95036.4|49
1651779160000|2022-05-05 19:32:40|95098.6|95048.6|95094.1|95044.1|95098.6|95048.6|95089.1|95039.1|61
1651779170000|2022-05-05 19:32:50|95094.9|95044.9|95105.1|95055.1|95105.1|95055.1|95092.5|95042.5|55
1651779180000|2022-05-05 19:33:00|95105.5|95055.5|95099.5|95049.5|95108.1|95058.1|95093.8|95043.8|60
1651779190000|2022-05-05 19:33:10|95100.1|95050.1|95071|95021|95100.1|95050.1|95069.7|95019.7|60
1651779200000|2022-05-05 19:33:20|95072.7|95022.7|95075.6|95025.6|95079.7|95029.7|95071|95021|65
1651779210000|2022-05-05 19:33:30|95077.7|95027.7|95067.5|95017.5|95077.7|95027.7|95062.8|95012.8|71
1651779220000|2022-05-05 19:33:40|95067.3|95017.3|95083|95033|95087|95037|95062|95012|67
1651779230000|2022-05-05 19:33:50|95084.7|95034.7|95079.7|95029.7|95085.6|95035.6|95075.1|95025.1|63
1651779240000|2022-05-05 19:34:00|95078.5|95028.5|95058|95008|95086|95036|95058|95008|74
1651779250000|2022-05-05 19:34:10|95057.9|95007.9|95065.9|95015.9|95072.9|95022.9|95057|95007|69
1651779260000|2022-05-05 19:34:20|95067.8|95017.8|95050.8|95000.8|95067.8|95017.8|95048.8|94998.8|69
1651779270000|2022-05-05 19:34:30|95049.3|94999.3|95017.1|94967.1|95049.9|94999.9|95015.8|94965.8|74
1651779280000|2022-05-05 19:34:40|95017.9|94967.9|94973.5|94923.5|95017.9|94967.9|94973.5|94923.5|74
1651779290000|2022-05-05 19:34:50|94972.1|94922.1|94983.2|94933.2|94986|94936|94965.6|94915.6|74
1651779300000|2022-05-05 19:35:00|94983.6|94933.6|94967.7|94917.7|94983.6|94933.6|94964.3|94914.3|69
1651779310000|2022-05-05 19:35:10|94968.2|94918.2|94964.1|94914.1|94969.7|94919.7|94963.2|94913.2|61
1651779320000|2022-05-05 19:35:20|94965.2|94915.2|94964.1|94914.1|94968.1|94918.1|94955.8|94905.8|67
1651779330000|2022-05-05 19:35:30|94963.9|94913.9|94956.2|94906.2|94969.3|94919.3|94955.6|94905.6|64
1651779340000|2022-05-05 19:35:40|94956.6|94906.6|94948.4|94898.4|94965.9|94915.9|94942.2|94892.2|65
1651779350000|2022-05-05 19:35:50|94949.6|94899.6|94948|94898|94951.8|94901.8|94944.8|94894.8|63
1651779360000|2022-05-05 19:36:00|94947.8|94897.8|94931.5|94881.5|94948.8|94898.8|94930.8|94880.8|60
1651779370000|2022-05-05 19:36:10|94932.9|94882.9|94956.4|94906.4|94957.6|94907.6|94929.5|94879.5|64
1651779380000|2022-05-05 19:36:20|94956.9|94906.9|94942.5|94892.5|94958.8|94914.5|94935|94885|64
1651779390000|2022-05-05 19:36:30|94944|94894|94898|94848|94944.1|94894.1|94888.6|94838.6|75
1651779400000|2022-05-05 19:36:40|94892.1|94842.1|94900.9|94850.9|94901.2|94851.2|94890.8|94840.8|72
1651779410000|2022-05-05 19:36:50|94897.5|94847.5|94894.5|94844.5|94901.8|94851.8|94862|94812|72
1651779420000|2022-05-05 19:37:00|94898|94848|94895.2|94845.2|94908.6|94858.6|94891.5|94841.5|72
1651779430000|2022-05-05 19:37:10|94899|94849|94912.1|94862.1|94920.4|94870.4|94896.7|94846.7|74
1651779440000|2022-05-05 19:37:20|94912.2|94862.2|94910.8|94860.8|94924.5|94874.5|94901.5|94851.5|76
1651779450000|2022-05-05 19:37:30|94910.6|94860.6|94925.2|94875.2|94934.7|94884.7|94910.6|94860.6|70
1651779460000|2022-05-05 19:37:40|94924.1|94874.1|94928.2|94878.2|94928.9|94878.9|94914.4|94864.4|71
1651779470000|2022-05-05 19:37:50|94928.4|94878.4|94913.2|94863.2|94930|94880|94909.8|94859.8|64
1651779480000|2022-05-05 19:38:00|94919.1|94869.1|94927.6|94877.6|94940.3|94890.3|94919.1|94869.1|75
1651779490000|2022-05-05 19:38:10|94928.6|94878.6|94926.3|94876.3|94936.8|94886.8|94926.3|94876.3|55
1651779500000|2022-05-05 19:38:20|94923|94873|94939.3|94889.3|94947.1|94897.1|94914.6|94864.6|78
1651779510000|2022-05-05 19:38:30|94954.5|94904.5|94943.8|94893.8|94955.3|94905.3|94943.8|94893.8|72
1651779520000|2022-05-05 19:38:40|94943.6|94893.6|94935.7|94885.7|94950.3|94900.3|94934.9|94884.9|54
1651779530000|2022-05-05 19:38:50|94937|94887|94931.1|94881.1|94937.1|94887.1|94929|94879|61
1651779540000|2022-05-05 19:39:00|94931.9|94881.9|94931.3|94881.3|94937|94887|94928.9|94878.9|60
1651779550000|2022-05-05 19:39:10|94931.9|94881.9|94921|94871|94931.9|94881.9|94917.4|94867.4|60
1651779560000|2022-05-05 19:39:20|94920.9|94870.9|94920.3|94870.3|94923.8|94873.8|94917.9|94867.9|55
1651779570000|2022-05-05 19:39:30|94921.7|94871.7|94929|94879|94929|94879|94915.3|94865.3|56
1651779580000|2022-05-05 19:39:40|94929.7|94879.7|94915.2|94865.2|94937.3|94887.3|94908.6|94858.6|64
1651779590000|2022-05-05 19:39:50|94915.7|94865.7|94903.6|94853.6|94915.8|94865.8|94902.3|94852.3|65
1651779600000|2022-05-05 19:40:00|94903.4|94853.4|94898.5|94848.5|94906.6|94856.6|94895.7|94845.7|62
1651779610000|2022-05-05 19:40:10|94898.2|94848.2|94885|94835|94899.5|94849.5|94881.3|94831.3|57
1651779620000|2022-05-05 19:40:20|94885.1|94835.1|94888|94838|94896.1|94846.1|94884.7|94834.7|60
1651779630000|2022-05-05 19:40:30|94887.1|94837.1|94911.5|94861.5|94911.5|94861.5|94887.1|94837.1|69
1651779640000|2022-05-05 19:40:40|94909.9|94859.9|94893.1|94843.1|94915.3|94865.3|94892.7|94842.7|69
1651779650000|2022-05-05 19:40:50|94891.3|94841.3|94892.3|94842.3|94893.7|94843.7|94889.2|94839.2|43
1651779660000|2022-05-05 19:41:00|94892.7|94842.7|94898|94848|94899.3|94849.3|94891.9|94841.9|55
1651779670000|2022-05-05 19:41:10|94898.4|94848.4|94886.2|94836.2|94898.4|94848.4|94884|94834|60
1651779680000|2022-05-05 19:41:20|94885.6|94835.6|94885.7|94835.7|94890.2|94840.2|94885.2|94835.2|51
1651779690000|2022-05-05 19:41:30|94885.3|94835.3|94893.1|94843.1|94893.5|94843.5|94884.3|94834.3|45
1651779700000|2022-05-05 19:41:40|94894.2|94844.2|94889|94839|94894.8|94844.8|94885.1|94835.1|63
1651779710000|2022-05-05 19:41:50|94891.7|94841.7|94896.1|94846.1|94900.3|94850.3|94890.3|94840.3|65
1651779720000|2022-05-05 19:42:00|94896.3|94846.3|94888.8|94838.8|94907.5|94857.5|94883.2|94833.2|63
1651779730000|2022-05-05 19:42:10|94890.7|94840.7|94884.6|94834.6|94891.9|94841.9|94879.7|94829.7|45
1651779740000|2022-05-05 19:42:20|94882.5|94832.5|94883.6|94833.6|94886.5|94836.5|94879.3|94829.3|59
1651779750000|2022-05-05 19:42:30|94884.5|94834.5|94898.5|94848.5|94900.1|94850.1|94880.9|94830.9|69
1651779760000|2022-05-05 19:42:40|94901.7|94851.7|94900.4|94850.4|94902.2|94852.2|94895.9|94845.9|50
1651779770000|2022-05-05 19:42:50|94900.9|94850.9|94888.3|94838.3|94900.9|94850.9|94881.5|94831.5|61
1651779780000|2022-05-05 19:43:00|94890.7|94840.7|94892.6|94842.6|94898.1|94848.1|94883.6|94833.6|73
1651779790000|2022-05-05 19:43:10|94888.8|94838.8|94886.6|94836.6|94896.2|94846.2|94875.1|94825.1|80
1651779800000|2022-05-05 19:43:20|94887.9|94837.9|94891.2|94841.2|94899.4|94849.4|94884|94834|63
1651779810000|2022-05-05 19:43:30|94889.3|94839.3|94890.2|94840.2|94898.6|94848.6|94887.2|94837.2|61
1651779820000|2022-05-05 19:43:40|94891.3|94841.3|94879.4|94829.4|94896.7|94846.7|94879|94829|58
1651779830000|2022-05-05 19:43:50|94877.7|94827.7|94879.8|94829.8|94885|94835|94874.4|94824.4|71
1651779840000|2022-05-05 19:44:00|94880.2|94830.2|94865.6|94815.6|94881.3|94831.3|94863.1|94813.1|76
1651779850000|2022-05-05 19:44:10|94866.6|94816.6|94880|94830|94882.8|94832.8|94866.6|94816.6|67
1651779860000|2022-05-05 19:44:20|94879.8|94829.8|94871.7|94821.7|94885.4|94835.4|94870.5|94820.5|55
1651779870000|2022-05-05 19:44:30|94871.5|94821.5|94867.9|94817.9|94875.3|94825.3|94866.2|94816.2|61
1651779880000|2022-05-05 19:44:40|94869.1|94819.1|94871|94821|94872.3|94822.3|94868.2|94818.2|52
1651779890000|2022-05-05 19:44:50|94871.6|94821.6|94868.9|94818.9|94873.2|94823.2|94866.5|94816.5|55
1651779900000|2022-05-05 19:45:00|94868.7|94818.7|94875.9|94825.9|94875.9|94825.9|94867.4|94817.4|59
1651779910000|2022-05-05 19:45:10|94875.6|94825.6|94871.4|94821.4|94884.3|94834.3|94870.9|94820.9|64
1651779920000|2022-05-05 19:45:20|94871.6|94821.6|94869.7|94819.7|94873.2|94823.2|94869|94819|60
1651779930000|2022-05-05 19:45:30|94870|94820|94871.5|94821.5|94874.4|94824.4|94862.3|94812.3|68
1651779940000|2022-05-05 19:45:40|94871.4|94821.4|94869.5|94819.5|94872.9|94822.9|94866.5|94816.5|58
1651779950000|2022-05-05 19:45:50|94869.4|94819.4|94867.3|94817.3|94872.4|94822.4|94863.1|94813.1|55
1651779960000|2022-05-05 19:46:00|94867.4|94817.4|94877.4|94827.4|94879.6|94829.6|94866.6|94816.6|59
1651779970000|2022-05-05 19:46:10|94878.2|94828.2|94877.9|94827.9|94880.6|94830.6|94874.7|94824.7|44
1651779980000|2022-05-05 19:46:20|94877.5|94827.5|94901.5|94851.5|94903.6|94853.6|94867.5|94817.5|68
1651779990000|2022-05-05 19:46:30|94902.1|94852.1|94910.2|94860.2|94931.7|94881.7|94900.2|94850.2|78
1651780000000|2022-05-05 19:46:40|94910|94860|94905|94855|94925.1|94875.1|94905|94855|68
1651780010000|2022-05-05 19:46:50|94908.2|94858.2|94911.5|94861.5|94922.5|94872.5|94904.8|94854.8|61
1651780020000|2022-05-05 19:47:00|94911.9|94861.9|94916.4|94866.4|94917.8|94867.8|94909.6|94859.6|57
1651780030000|2022-05-05 19:47:10|94921.6|94871.6|94914.4|94864.4|94923.2|94873.2|94904.6|94854.6|71
1651780040000|2022-05-05 19:47:20|94916.2|94866.2|94916.2|94866.2|94923.1|94873.1|94912.5|94862.5|58
1651780050000|2022-05-05 19:47:30|94916.5|94866.5|94932.8|94882.8|94936.4|94886.4|94914.7|94864.7|69
1651780060000|2022-05-05 19:47:40|94931.9|94881.9|94932.3|94882.3|94937.4|94887.4|94929.1|94879.1|62
1651780070000|2022-05-05 19:47:50|94928.9|94878.9|94952|94902|94954.8|94904.8|94928.3|94878.3|67
1651780080000|2022-05-05 19:48:00|94949.4|94899.4|94989.7|94939.7|94995.8|94945.8|94949.4|94899.4|74
1651780090000|2022-05-05 19:48:10|94994.9|94944.9|94981.9|94931.9|95000.8|94950.8|94973.1|94923.1|68
1651780100000|2022-05-05 19:48:20|94983.1|94933.1|94984.9|94934.9|94990|94940|94975.6|94925.6|66
1651780110000|2022-05-05 19:48:30|94984.6|94934.6|94985.9|94935.9|94995|94945|94982|94932|55
1651780120000|2022-05-05 19:48:40|94986|94936|94983.6|94933.6|94986|94936|94978.9|94928.9|53
1651780130000|2022-05-05 19:48:50|94984.1|94934.1|94981.6|94931.6|94993.7|94943.7|94981|94931|61
1651780140000|2022-05-05 19:49:00|94980.2|94930.2|94979.4|94929.4|94981.7|94931.7|94976.5|94926.5|59
1651780150000|2022-05-05 19:49:10|94979.7|94929.7|94985.9|94935.9|94994|94944|94978.6|94928.6|63
1651780160000|2022-05-05 19:49:20|94986|94936|94974.1|94924.1|94990.3|94940.3|94973.9|94923.9|51
1651780170000|2022-05-05 19:49:30|94974.4|94924.4|94982.7|94932.7|94987|94937|94974.4|94924.4|55
1651780180000|2022-05-05 19:49:40|94982.5|94932.5|94979.4|94929.4|94985.5|94935.5|94979.1|94929.1|49
1651780190000|2022-05-05 19:49:50|94979.7|94929.7|94991.3|94941.3|94991.7|94941.7|94978.3|94928.3|74
1651780200000|2022-05-05 19:50:00|94986.3|94936.3|94971.3|94921.3|94986.3|94936.3|94960|94910|74
1651780210000|2022-05-05 19:50:10|94970.2|94920.2|94956.9|94906.9|94970.2|94920.2|94953.7|94903.7|72
1651780220000|2022-05-05 19:50:20|94957.1|94907.1|94953.5|94903.5|94961.5|94911.5|94948|94898|67
1651780230000|2022-05-05 19:50:30|94952|94902|94938.4|94888.4|94955.2|94905.2|94934.6|94884.6|72
1651780240000|2022-05-05 19:50:40|94938.6|94888.6|94937.4|94887.4|94942.4|94892.4|94927.7|94877.7|71
1651780250000|2022-05-05 19:50:50|94937.2|94887.2|94934|94884|94945.9|94895.9|94932|94882|75
1651780260000|2022-05-05 19:51:00|94933.9|94883.9|94924.5|94874.5|94936.6|94886.6|94924.5|94874.5|72
1651780270000|2022-05-05 19:51:10|94922.7|94872.7|94940.9|94890.9|94941.1|94891.1|94919.4|94869.4|74
1651780280000|2022-05-05 19:51:20|94940.7|94890.7|94946.9|94896.9|94947.9|94897.9|94938.7|94888.7|70
1651780290000|2022-05-05 19:51:30|94945.6|94895.6|94920.3|94870.3|94949.3|94899.3|94914.6|94864.6|66
1651780300000|2022-05-05 19:51:40|94920.9|94870.9|94925.4|94875.4|94927.2|94877.2|94918|94868|70
1651780310000|2022-05-05 19:51:50|94921.6|94871.6|94929.1|94879.1|94931|94881|94919.3|94869.3|63
1651780320000|2022-05-05 19:52:00|94929.6|94879.6|94913.7|94863.7|94929.6|94879.6|94911.5|94861.5|72
1651780330000|2022-05-05 19:52:10|94914.3|94864.3|94911.1|94861.1|94918.7|94868.7|94904.9|94854.9|67
1651780340000|2022-05-05 19:52:20|94909.5|94859.5|94916.2|94866.2|94917|94867|94906.2|94856.2|62
1651780350000|2022-05-05 19:52:30|94915.9|94865.9|94911.9|94861.9|94916.1|94866.1|94907.4|94857.4|61
1651780360000|2022-05-05 19:52:40|94913.7|94863.7|94910.3|94860.3|94916.6|94866.6|94908.4|94858.4|52
1651780370000|2022-05-05 19:52:50|94910.6|94860.6|94912.7|94862.7|94917.4|94867.4|94910.6|94860.6|64
1651780380000|2022-05-05 19:53:00|94911.8|94861.8|94912.3|94862.3|94914.3|94864.3|94902.6|94852.6|65
1651780390000|2022-05-05 19:53:10|94914|94864|94917.3|94867.3|94920.3|94870.3|94909.2|94859.2|62
1651780400000|2022-05-05 19:53:20|94918.5|94868.5|94914.7|94864.7|94919.8|94869.8|94907.3|94857.3|66
1651780410000|2022-05-05 19:53:30|94913.4|94863.4|94925.8|94875.8|94926.2|94876.2|94912.5|94862.5|63
1651780420000|2022-05-05 19:53:40|94927.6|94877.6|94925.5|94875.5|94927.6|94877.6|94921.1|94871.1|63
1651780430000|2022-05-05 19:53:50|94925.7|94875.7|94924.1|94874.1|94927.4|94877.4|94916.2|94866.2|73
1651780440000|2022-05-05 19:54:00|94924|94874|94921|94871|94934.2|94884.2|94921|94871|72
1651780450000|2022-05-05 19:54:10|94922.3|94872.3|94925.5|94875.5|94927.1|94877.1|94919.7|94869.7|73
1651780460000|2022-05-05 19:54:20|94925|94875|94919.8|94869.8|94927.1|94877.1|94914.6|94864.6|64
1651780470000|2022-05-05 19:54:30|94920.5|94870.5|94915|94865|94920.5|94870.5|94915|94865|60
1651780480000|2022-05-05 19:54:40|94918.8|94868.8|94924.8|94874.8|94933|94883|94918.8|94868.8|73
1651780490000|2022-05-05 19:54:50|94925.7|94875.7|94917|94867|94929.9|94879.9|94916.7|94866.7|61
1651780500000|2022-05-05 19:55:00|94917.7|94867.7|94911.1|94861.1|94917.7|94867.7|94903.6|94853.6|63
1651780510000|2022-05-05 19:55:10|94911.6|94861.6|94906.3|94856.3|94915.3|94865.3|94902.3|94852.3|54
1651780520000|2022-05-05 19:55:20|94906.7|94856.7|94906.9|94856.9|94915.3|94865.3|94905.2|94855.2|55
1651780530000|2022-05-05 19:55:30|94908.4|94858.4|94906.9|94856.9|94910.8|94860.8|94902.8|94852.8|54
1651780540000|2022-05-05 19:55:40|94906.4|94856.4|94910.8|94860.8|94915.3|94865.3|94905.6|94855.6|50
1651780550000|2022-05-05 19:55:50|94910.2|94860.2|94911.3|94861.3|94913.2|94863.2|94907.8|94857.8|48
1651780560000|2022-05-05 19:56:00|94916.5|94866.5|94912.6|94862.6|94916.6|94866.6|94907.4|94857.4|45
1651780570000|2022-05-05 19:56:10|94912.7|94862.7|94919|94869|94926.2|94876.2|94911.5|94861.5|61
1651780580000|2022-05-05 19:56:20|94916.8|94866.8|94912.2|94862.2|94925.3|94875.3|94910.7|94860.7|65
1651780590000|2022-05-05 19:56:30|94910.5|94860.5|94916.3|94866.3|94917|94867|94909.1|94859.1|54
1651780600000|2022-05-05 19:56:40|94914.5|94864.5|94912.1|94862.1|94916.2|94866.2|94908.3|94858.3|51
1651780610000|2022-05-05 19:56:50|94912.6|94862.6|94910.6|94860.6|94917.4|94867.4|94907.2|94857.2|60
1651780620000|2022-05-05 19:57:00|94910.9|94860.9|94913|94863|94914.5|94864.5|94906.9|94856.9|54
1651780630000|2022-05-05 19:57:10|94912|94862|94916.4|94866.4|94919.8|94869.8|94909|94859|53
1651780640000|2022-05-05 19:57:20|94916.2|94866.2|94911.6|94861.6|94917.4|94867.4|94907.4|94857.4|52
1651780650000|2022-05-05 19:57:30|94909.2|94859.2|94907.4|94857.4|94909.7|94859.7|94904.8|94854.8|55
1651780660000|2022-05-05 19:57:40|94902.5|94852.5|94906.2|94856.2|94907.4|94857.4|94902.5|94852.5|39
1651780670000|2022-05-05 19:57:50|94905.7|94855.7|94907.9|94857.9|94909.2|94859.2|94905.7|94855.7|26
1651780680000|2022-05-05 19:58:00|94908.4|94858.4|94896.3|94846.3|94908.4|94858.4|94891.9|94841.9|58
1651780690000|2022-05-05 19:58:10|94898.7|94848.7|94895.1|94845.1|94900.4|94850.4|94890.7|94840.7|66
1651780700000|2022-05-05 19:58:20|94894.6|94844.6|94890.6|94840.6|94899.7|94849.7|94888.5|94838.5|60
1651780710000|2022-05-05 19:58:30|94891.2|94841.2|94880.7|94830.7|94893.7|94843.7|94880.7|94830.7|69
1651780720000|2022-05-05 19:58:40|94882.6|94832.6|94884.7|94834.7|94890|94840|94877.7|94827.7|69
1651780730000|2022-05-05 19:58:50|94885.2|94835.2|94869.6|94819.6|94887.6|94837.6|94865.7|94815.7|53
1651780740000|2022-05-05 19:59:00|94870.3|94820.3|94865.2|94815.2|94873.3|94823.3|94865.1|94815.1|59
1651780750000|2022-05-05 19:59:10|94864.3|94814.3|94877.9|94827.9|94877.9|94827.9|94864.3|94814.3|59
1651780760000|2022-05-05 19:59:20|94877|94827|94878.9|94828.9|94881.7|94831.7|94875.3|94825.3|63
1651780770000|2022-05-05 19:59:30|94877.1|94827.1|94872.4|94822.4|94878.2|94828.2|94870.3|94820.3|55
1651780780000|2022-05-05 19:59:40|94871.2|94821.2|94861.9|94811.9|94873|94823|94854.9|94804.9|62
1651780790000|2022-05-05 19:59:50|94861.8|94811.8|94855.8|94805.8|94863.4|94813.4|94851.3|94801.3|71
1651780800000|2022-05-05 20:00:00|94855.5|94805.5|94911.1|94861.1|94917.9|94867.9|94855.5|94805.5|75
1651780810000|2022-05-05 20:00:10|94910.4|94860.4|94915.8|94865.8|94918.2|94868.2|94906.4|94856.4|66
1651780820000|2022-05-05 20:00:20|94916.3|94866.3|94915.9|94865.9|94920.7|94870.7|94912.4|94862.4|64
1651780830000|2022-05-05 20:00:30|94915.5|94865.5|94919.9|94869.9|94923|94873|94914.5|94864.5|45
1651780840000|2022-05-05 20:00:40|94919.3|94869.3|94921.8|94871.8|94924|94874|94919.3|94869.3|52
1651780850000|2022-05-05 20:00:50|94922|94872|94918|94868|94924.9|94874.9|94911.8|94861.8|48
1651780860000|2022-05-05 20:01:00|94918.2|94868.2|94913.1|94863.1|94918.4|94868.4|94903|94853|59
1651780870000|2022-05-05 20:01:10|94914.8|94864.8|94930.9|94880.9|94934.3|94884.3|94913|94863|59
1651780880000|2022-05-05 20:01:20|94931.3|94881.3|94925.9|94875.9|94938.9|94888.9|94925.5|94875.5|61
1651780890000|2022-05-05 20:01:30|94925.8|94875.8|94907.1|94857.1|94926.2|94876.2|94907.1|94857.1|67
1651780900000|2022-05-05 20:01:40|94908.2|94858.2|94911.2|94861.2|94915.3|94865.3|94907.8|94857.8|54
1651780910000|2022-05-05 20:01:50|94918.7|94868.7|94923.6|94873.6|94923.9|94873.9|94914.1|94864.1|53
1651780920000|2022-05-05 20:02:00|94927.3|94877.3|94928|94878|94934|94884|94924.3|94874.3|53
1651780930000|2022-05-05 20:02:10|94927.4|94877.4|94927.1|94877.1|94928.2|94878.2|94921|94871|39
1651780940000|2022-05-05 20:02:20|94922.2|94872.2|94912.6|94862.6|94937.8|94887.8|94912.5|94862.5|64
1651780950000|2022-05-05 20:02:30|94912.5|94862.5|94915|94865|94919.8|94869.8|94907.6|94857.6|45
1651780960000|2022-05-05 20:02:40|94912.9|94862.9|94924.8|94874.8|94924.8|94874.8|94906.9|94856.9|47
1651780970000|2022-05-05 20:02:50|94923.3|94873.3|94923.9|94873.9|94925.6|94875.6|94921.3|94871.3|34
1651780980000|2022-05-05 20:03:00|94923.6|94873.6|94918.5|94868.5|94924|94874|94918.5|94868.5|26
1651780990000|2022-05-05 20:03:10|94918.8|94868.8|94919.3|94869.3|94919.3|94869.3|94916.3|94866.3|31
1651781000000|2022-05-05 20:03:20|94919.2|94869.2|94916.9|94866.9|94919.3|94869.3|94915.8|94865.8|31
1651781010000|2022-05-05 20:03:30|94918.7|94868.7|94924.3|94874.3|94924.4|94874.4|94918.4|94868.4|28
1651781020000|2022-05-05 20:03:40|94921.4|94871.4|94923.2|94873.2|94924.4|94874.4|94921.4|94871.4|13
1651781030000|2022-05-05 20:03:50|94923.4|94873.4|94923|94873|94924|94874|94923|94873|11
1651781040000|2022-05-05 20:04:00|94921.4|94871.4|94914.3|94864.3|94922.7|94872.7|94914.1|94864.1|26
1651781050000|2022-05-05 20:04:10|94914.2|94864.2|94914|94864|94914.5|94864.5|94913.9|94863.9|4
1651781060000|2022-05-05 20:04:20|94909.4|94859.4|94916.4|94866.4|94919.9|94869.9|94909.4|94859.4|13
1651781070000|2022-05-05 20:04:30|94916.5|94866.5|94914.5|94864.5|94918.2|94868.2|94913.3|94863.3|14
1651781080000|2022-05-05 20:04:40|94914.6|94864.6|94912|94862|94914.6|94864.6|94910.4|94860.4|27
1651781090000|2022-05-05 20:04:50|94912.1|94862.1|94914|94864|94914.8|94864.8|94909.9|94859.9|23
1651781100000|2022-05-05 20:05:00|94912.6|94862.6|94906.5|94856.5|94915.7|94865.7|94903.4|94853.4|23
1651781110000|2022-05-05 20:05:10|94905.9|94855.9|94903.8|94853.8|94906.9|94856.9|94902.3|94852.3|18
1651781120000|2022-05-05 20:05:20|94904|94854|94911.4|94861.4|94914|94864|94904|94854|21
1651781130000|2022-05-05 20:05:30|94911.9|94861.9|94910.5|94860.5|94912.2|94862.2|94908.9|94858.9|31
1651781140000|2022-05-05 20:05:40|94910.2|94860.2|94917|94867|94917|94867|94909.4|94859.4|38
1651781150000|2022-05-05 20:05:50|94915.5|94865.5|94920|94870|94922.5|94872.5|94914.2|94864.2|21
1651781160000|2022-05-05 20:06:00|94920.8|94870.8|94926.9|94876.9|94926.9|94876.9|94920.8|94870.8|35
1651781170000|2022-05-05 20:06:10|94926.7|94876.7|94926.5|94876.5|94928.3|94878.3|94920.9|94870.9|47
1651781180000|2022-05-05 20:06:20|94924.1|94874.1|94926.5|94876.5|94926.7|94876.7|94923.4|94873.4|34
1651781190000|2022-05-05 20:06:30|94926.4|94876.4|94926.9|94876.9|94927.4|94877.4|94925.4|94875.4|19
1651781200000|2022-05-05 20:06:40|94925.6|94875.6|94921.8|94871.8|94927.3|94877.3|94918.9|94868.9|15
1651781210000|2022-05-05 20:06:50|94921.4|94871.4|94918.1|94868.1|94923.1|94873.1|94915|94865|52
1651781220000|2022-05-05 20:07:00|94917.1|94867.1|94918.3|94868.3|94918.3|94868.3|94912.3|94862.3|28
1651781230000|2022-05-05 20:07:10|94917.1|94867.1|94917.3|94867.3|94921.4|94871.4|94917.1|94867.1|22
1651781240000|2022-05-05 20:07:20|94917.7|94867.7|94917.2|94867.2|94918.3|94868.3|94917|94867|21
1651781250000|2022-05-05 20:07:30|94916.5|94866.5|94915.3|94865.3|94916.5|94866.5|94913.9|94863.9|20
1651781260000|2022-05-05 20:07:40|94913.6|94863.6|94914.9|94864.9|94916.3|94866.3|94913.6|94863.6|17
1651781270000|2022-05-05 20:07:50|94915|94865|94914.3|94864.3|94918.7|94868.7|94913.1|94863.1|13
1651781280000|2022-05-05 20:08:00|94914.1|94864.1|94914.7|94864.7|94918.5|94868.5|94911.3|94861.3|26
1651781290000|2022-05-05 20:08:10|94914.9|94864.9|94905.2|94855.2|94918.6|94868.6|94901.9|94851.9|34
1651781300000|2022-05-05 20:08:20|94905.1|94855.1|94894.8|94844.8|94907.5|94857.5|94894|94844|40
1651781310000|2022-05-05 20:08:30|94894.7|94844.7|94894.5|94844.5|94898.1|94848.1|94894|94844|25
1651781320000|2022-05-05 20:08:40|94898.2|94848.2|94898.6|94848.6|94900.4|94850.4|94896.5|94846.5|23
1651781330000|2022-05-05 20:08:50|94898.7|94848.7|94902.5|94852.5|94902.5|94852.5|94898.7|94848.7|14
1651781340000|2022-05-05 20:09:00|94902.7|94852.7|94897|94847|94905.4|94855.4|94895.9|94845.9|25
1651781350000|2022-05-05 20:09:10|94897.9|94847.9|94904.3|94854.3|94905.3|94855.3|94897.9|94847.9|16
1651781360000|2022-05-05 20:09:20|94906.7|94856.7|94893.8|94843.8|94907.7|94857.7|94893.8|94843.8|36
1651781370000|2022-05-05 20:09:30|94894|94844|94891.5|94841.5|94897.1|94847.1|94888.4|94838.4|39
1651781380000|2022-05-05 20:09:40|94892.7|94842.7|94897.1|94847.1|94897.3|94847.3|94891.4|94841.4|28
1651781390000|2022-05-05 20:09:50|94897|94847|94891.1|94841.1|94897.8|94847.8|94890|94840|27
1651781400000|2022-05-05 20:10:00|94889.5|94839.5|94888.2|94838.2|94891.7|94841.7|94883.5|94833.5|38
1651781410000|2022-05-05 20:10:10|94890.2|94840.2|94884|94834|94890.2|94840.2|94880.5|94830.5|32
1651781420000|2022-05-05 20:10:20|94883.7|94833.7|94888.1|94838.1|94888.3|94838.3|94879.4|94829.4|27
1651781430000|2022-05-05 20:10:30|94887.4|94837.4|94883.2|94833.2|94887.6|94837.6|94882.1|94832.1|25
1651781440000|2022-05-05 20:10:40|94883.7|94833.7|94885.9|94835.9|94885.9|94835.9|94883.7|94833.7|11
1651781450000|2022-05-05 20:10:50|94884.7|94834.7|94890.4|94840.4|94891.3|94841.3|94884.7|94834.7|14
1651781460000|2022-05-05 20:11:00|94891.1|94841.1|94887.1|94837.1|94891.1|94841.1|94872.3|94822.3|30
1651781470000|2022-05-05 20:11:10|94882.8|94832.8|94875.7|94825.7|94885.1|94835.1|94874.1|94824.1|38
1651781480000|2022-05-05 20:11:20|94876.6|94826.6|94862.5|94812.5|94877.3|94827.3|94859.3|94809.3|50
1651781490000|2022-05-05 20:11:30|94865.3|94815.3|94867.1|94817.1|94868.7|94818.7|94859.2|94809.2|30
1651781500000|2022-05-05 20:11:40|94867.2|94817.2|94863.2|94813.2|94867.5|94817.5|94862.1|94812.1|24
1651781510000|2022-05-05 20:11:50|94862.9|94812.9|94863.3|94813.3|94865.1|94815.1|94862.7|94812.7|13
1651781520000|2022-05-05 20:12:00|94861|94811|94860.6|94810.6|94865.5|94815.5|94859.5|94809.5|22
1651781530000|2022-05-05 20:12:10|94861.1|94811.1|94874.3|94824.3|94876.8|94826.8|94861.1|94811.1|48
1651781540000|2022-05-05 20:12:20|94874.5|94824.5|94875.6|94825.6|94876.9|94826.9|94873.1|94823.1|35
1651781550000|2022-05-05 20:12:30|94875.4|94825.4|94871.3|94821.3|94875.4|94825.4|94871.3|94821.3|16
1651781560000|2022-05-05 20:12:40|94872.7|94822.7|94873|94823|94874.5|94824.5|94872.1|94822.1|11
1651781570000|2022-05-05 20:12:50|94872.7|94822.7|94882.2|94832.2|94882.8|94832.8|94872.7|94822.7|37
1651781580000|2022-05-05 20:13:00|94881.4|94831.4|94874.9|94824.9|94881.4|94831.4|94873.7|94823.7|23
1651781590000|2022-05-05 20:13:10|94875.2|94825.2|94870.8|94820.8|94876|94826|94868|94818|21
1651781600000|2022-05-05 20:13:20|94870.7|94820.7|94872.3|94822.3|94873.8|94823.8|94866.6|94816.6|27
1651781610000|2022-05-05 20:13:30|94873.5|94823.5|94868.7|94818.7|94874.2|94824.2|94868.3|94818.3|17
1651781620000|2022-05-05 20:13:40|94869|94819|94869.4|94819.4|94873|94823|94867.4|94817.4|13
1651781630000|2022-05-05 20:13:50|94864.9|94814.9|94868.4|94818.4|94868.6|94818.6|94864.9|94814.9|9
1651781640000|2022-05-05 20:14:00|94868.6|94818.6|94869.4|94819.4|94870.7|94820.7|94868.6|94818.6|8
1651781650000|2022-05-05 20:14:10|94870.7|94820.7|94869.3|94819.3|94870.7|94820.7|94866.6|94816.6|13
1651781660000|2022-05-05 20:14:20|94870.9|94820.9|94867.1|94817.1|94872.1|94822.1|94866.4|94816.4|31
1651781670000|2022-05-05 20:14:30|94864.5|94814.5|94869.1|94819.1|94870.3|94820.3|94864.5|94814.5|19
1651781680000|2022-05-05 20:14:40|94868.4|94818.4|94869.8|94819.8|94869.8|94819.8|94867.3|94817.3|15
1651781690000|2022-05-05 20:14:50|94869.4|94819.4|94864.6|94814.6|94869.4|94819.4|94863.5|94813.5|11
1651781700000|2022-05-05 20:15:00|94865.1|94815.1|94864.5|94814.5|94869.3|94819.3|94864.5|94814.5|15
1651781710000|2022-05-05 20:15:10|94865|94815|94866|94816|94866.5|94816.5|94865|94815|13
1651781720000|2022-05-05 20:15:20|94866.1|94816.1|94865.9|94815.9|94866.1|94816.1|94863.5|94813.5|8
1651781730000|2022-05-05 20:15:30|94866.4|94816.4|94865.2|94815.2|94866.6|94816.6|94861|94811|15
1651781740000|2022-05-05 20:15:40|94869.1|94819.1|94867.5|94817.5|94869.3|94819.3|94865.7|94815.7|14
1651781750000|2022-05-05 20:15:50|94867|94817|94865.7|94815.7|94867|94817|94859.6|94809.6|10
1651781760000|2022-05-05 20:16:00|94866.2|94816.2|94867.7|94817.7|94868.1|94818.1|94863.1|94813.1|22
1651781770000|2022-05-05 20:16:10|94862.8|94812.8|94867.2|94817.2|94867.2|94817.2|94862.3|94812.3|18
1651781780000|2022-05-05 20:16:20|94866.4|94816.4|94865.3|94815.3|94866.4|94816.4|94864.3|94814.3|11
1651781790000|2022-05-05 20:16:30|94865.9|94815.9|94870|94820|94870.8|94820.8|94865.6|94815.6|23
1651781800000|2022-05-05 20:16:40|94869.9|94819.9|94869.5|94819.5|94871.4|94821.4|94869|94819|18
1651781810000|2022-05-05 20:16:50|94869.2|94819.2|94867.8|94817.8|94869.4|94819.4|94867.2|94817.2|8
1651781820000|2022-05-05 20:17:00|94869.7|94819.7|94866.7|94816.7|94870.2|94820.2|94866.6|94816.6|10
1651781830000|2022-05-05 20:17:10|94867.2|94817.2|94862.9|94812.9|94867.2|94817.2|94861.3|94811.3|9
1651781840000|2022-05-05 20:17:20|94862|94812|94865.5|94815.5|94865.5|94815.5|94861.6|94811.6|14
1651781850000|2022-05-05 20:17:30|94864.7|94814.7|94863.9|94813.9|94866|94816|94862.3|94812.3|11
1651781860000|2022-05-05 20:17:40|94863.7|94813.7|94862.1|94812.1|94863.7|94813.7|94862|94812|5
1651781870000|2022-05-05 20:17:50|94862.2|94812.2|94863.7|94813.7|94864.3|94814.3|94862.2|94812.2|6
1651781880000|2022-05-05 20:18:00|94864.1|94814.1|94910.8|94860.8|94915.6|94865.6|94862|94812|47
1651781890000|2022-05-05 20:18:10|94910.5|94860.5|94923.6|94873.6|94923.6|94873.6|94910.3|94860.3|43
1651781900000|2022-05-05 20:18:20|94923.5|94873.5|94926.3|94876.3|94927.3|94877.3|94923.4|94873.4|32
1651781910000|2022-05-05 20:18:30|94926|94876|94927.9|94877.9|94931.9|94881.9|94925.3|94875.3|49
1651781920000|2022-05-05 20:18:40|94930.8|94880.8|94928.8|94878.8|94930.8|94880.8|94924.3|94874.3|46
1651781930000|2022-05-05 20:18:50|94929|94879|94931.8|94881.8|94931.8|94881.8|94927|94877|20
1651781940000|2022-05-05 20:19:00|94931.7|94881.7|94929.2|94879.2|94931.9|94881.9|94928.4|94878.4|26
1651781950000|2022-05-05 20:19:10|94929.5|94879.5|94927.8|94877.8|94930.2|94880.2|94927.4|94877.4|25
1651781960000|2022-05-05 20:19:20|94927.5|94877.5|94928.3|94878.3|94930.7|94880.7|94925.7|94875.7|24
1651781970000|2022-05-05 20:19:30|94930.1|94880.1|94932.1|94882.1|94932.5|94882.5|94928.5|94878.5|18
1651781980000|2022-05-05 20:19:40|94933.3|94883.3|94930.6|94880.6|94933.4|94883.4|94930|94880|24
1651781990000|2022-05-05 20:19:50|94930.5|94880.5|94930.6|94880.6|94931.1|94881.1|94930.3|94880.3|15
1651782000000|2022-05-05 20:20:00|94930.7|94880.7|94926.9|94876.9|94931|94881|94923.4|94873.4|24
1651782010000|2022-05-05 20:20:10|94925.9|94875.9|94925.5|94875.5|94931.8|94881.8|94925.5|94875.5|13
1651782020000|2022-05-05 20:20:20|94925.7|94875.7|94925.5|94875.5|94926.1|94876.1|94925|94875|10
1651782030000|2022-05-05 20:20:30|94925.9|94875.9|94915.8|94865.8|94926.4|94876.4|94915.1|94865.1|27
1651782040000|2022-05-05 20:20:40|94915.9|94865.9|94924.7|94874.7|94926.5|94876.5|94915.9|94865.9|42
1651782050000|2022-05-05 20:20:50|94924.8|94874.8|94926.8|94876.8|94927.4|94877.4|94924.8|94874.8|23
1651782060000|2022-05-05 20:21:00|94926.7|94876.7|94924.7|94874.7|94926.7|94876.7|94923.6|94873.6|22
1651782070000|2022-05-05 20:21:10|94924.6|94874.6|94926|94876|94930.3|94880.3|94924|94874|14
1651782080000|2022-05-05 20:21:20|94925.8|94875.8|94916.6|94866.6|94930.5|94880.5|94912.3|94862.3|40
1651782090000|2022-05-05 20:21:30|94916.5|94866.5|94916.8|94866.8|94917.1|94867.1|94916|94866|16
1651782100000|2022-05-05 20:21:40|94916.5|94866.5|94913|94863|94917.2|94867.2|94912.5|94862.5|19
1651782110000|2022-05-05 20:21:50|94912.8|94862.8|94910.1|94860.1|94915.8|94865.8|94909.8|94859.8|31
1651782120000|2022-05-05 20:22:00|94910.4|94860.4|94907.6|94857.6|94910.9|94860.9|94907.6|94857.6|32
1651782130000|2022-05-05 20:22:10|94907.4|94857.4|94903.6|94853.6|94907.6|94857.6|94903.6|94853.6|44
1651782140000|2022-05-05 20:22:20|94904|94854|94900.5|94850.5|94904|94854|94899.4|94849.4|30
1651782150000|2022-05-05 20:22:30|94900.7|94850.7|94913.2|94863.2|94918.5|94868.5|94900.4|94850.4|44
1651782160000|2022-05-05 20:22:40|94915.2|94865.2|94910.8|94860.8|94915.3|94865.3|94909.4|94859.4|33
1651782170000|2022-05-05 20:22:50|94910.7|94860.7|94902.6|94852.6|94911.2|94861.2|94902.6|94852.6|32
1651782180000|2022-05-05 20:23:00|94902.4|94852.4|94906.8|94856.8|94908.2|94858.2|94902.4|94852.4|35
1651782190000|2022-05-05 20:23:10|94906.7|94856.7|94903.5|94853.5|94906.9|94856.9|94902.7|94852.7|23
1651782200000|2022-05-05 20:23:20|94903.2|94853.2|94897.9|94847.9|94903.9|94853.9|94895.9|94845.9|22
1651782210000|2022-05-05 20:23:30|94899|94849|94911.7|94861.7|94911.9|94861.9|94899|94849|38
1651782220000|2022-05-05 20:23:40|94912.2|94862.2|94904.7|94854.7|94912.5|94862.5|94904.7|94854.7|25
1651782230000|2022-05-05 20:23:50|94904.3|94854.3|94906.9|94856.9|94912.7|94862.7|94904.3|94854.3|38
1651782240000|2022-05-05 20:24:00|94908.7|94858.7|94902.9|94852.9|94910.1|94860.1|94902.9|94852.9|36
1651782250000|2022-05-05 20:24:10|94903.4|94853.4|94907|94857|94907|94857|94902.9|94852.9|14
1651782260000|2022-05-05 20:24:20|94904.8|94854.8|94908.1|94858.1|94910.2|94860.2|94902.1|94852.1|23
1651782270000|2022-05-05 20:24:30|94905.7|94855.7|94905.8|94855.8|94910.3|94860.3|94897.7|94847.7|14
1651782280000|2022-05-05 20:24:40|94903.7|94853.7|94904.6|94854.6|94909.1|94859.1|94903|94853|19
1651782290000|2022-05-05 20:24:50|94905.1|94855.1|94901.2|94851.2|94909.1|94859.1|94901.2|94851.2|23
1651782300000|2022-05-05 20:25:00|94901.5|94851.5|94901.7|94851.7|94901.7|94851.7|94897.7|94847.7|31
1651782310000|2022-05-05 20:25:10|94900.1|94850.1|94901.5|94851.5|94901.9|94851.9|94899.9|94849.9|19
1651782320000|2022-05-05 20:25:20|94896.9|94846.9|94895.6|94845.6|94898|94848|94895.2|94845.2|24
1651782330000|2022-05-05 20:25:30|94896.7|94846.7|94897.4|94847.4|94898.7|94848.7|94895.3|94845.3|25
1651782340000|2022-05-05 20:25:40|94898|94848|94904.4|94854.4|94907|94857|94896.6|94846.6|22
1651782350000|2022-05-05 20:25:50|94905|94855|94904.6|94854.6|94909.7|94859.7|94904.6|94854.6|24
1651782360000|2022-05-05 20:26:00|94906.9|94856.9|94901.9|94851.9|94906.9|94856.9|94901|94851|30
1651782370000|2022-05-05 20:26:10|94901.5|94851.5|94904.4|94854.4|94905.3|94855.3|94901.4|94851.4|19
1651782380000|2022-05-05 20:26:20|94904.6|94854.6|94917.9|94867.9|94920.4|94870.4|94903.7|94853.7|44
1651782390000|2022-05-05 20:26:30|94917.8|94867.8|94918.3|94868.3|94919.1|94869.1|94917.6|94867.6|22
1651782400000|2022-05-05 20:26:40|94916.6|94866.6|94917.6|94867.6|94918.6|94868.6|94916.6|94866.6|14
1651782410000|2022-05-05 20:26:50|94918.1|94868.1|94917.3|94867.3|94919.1|94869.1|94916.6|94866.6|7
1651782420000|2022-05-05 20:27:00|94916.3|94866.3|94915.5|94865.5|94918.8|94868.8|94913.4|94863.4|33
1651782430000|2022-05-05 20:27:10|94915.1|94865.1|94912.9|94862.9|94916.4|94866.4|94909.8|94859.8|41
1651782440000|2022-05-05 20:27:20|94913.6|94863.6|94912.2|94862.2|94913.6|94863.6|94909.8|94859.8|17
1651782450000|2022-05-05 20:27:30|94911.9|94861.9|94915.1|94865.1|94915.3|94865.3|94911.2|94861.2|20
1651782460000|2022-05-05 20:27:40|94915.6|94865.6|94923.5|94873.5|94923.6|94873.6|94915.6|94865.6|8
1651782470000|2022-05-05 20:27:50|94924.5|94874.5|94918.3|94868.3|94924.5|94874.5|94914.1|94864.1|27
1651782480000|2022-05-05 20:28:00|94918.1|94868.1|94922.5|94872.5|94928.4|94878.4|94918.1|94868.1|14
1651782490000|2022-05-05 20:28:10|94923|94873|94922.5|94872.5|94923.2|94873.2|94916.8|94866.8|22
1651782500000|2022-05-05 20:28:20|94922.8|94872.8|94928.4|94878.4|94930|94880|94921|94871|30
1651782510000|2022-05-05 20:28:30|94925.5|94875.5|94932.4|94882.4|94932.6|94882.6|94925.5|94875.5|26
1651782520000|2022-05-05 20:28:40|94926.9|94876.9|94930.5|94880.5|94931.2|94881.2|94926.9|94876.9|28
1651782530000|2022-05-05 20:28:50|94930.3|94880.3|94935.9|94885.9|94940.4|94890.4|94928.3|94878.3|38
1651782540000|2022-05-05 20:29:00|94936.8|94886.8|94934.4|94884.4|94936.8|94886.8|94931.8|94881.8|31
1651782550000|2022-05-05 20:29:10|94932.3|94882.3|94932.3|94882.3|94936.5|94886.5|94932.2|94882.2|31
1651782560000|2022-05-05 20:29:20|94931.8|94881.8|94936.2|94886.2|94936.2|94886.2|94930.2|94880.2|27
1651782570000|2022-05-05 20:29:30|94934.9|94884.9|94933|94883|94936.6|94886.6|94929.7|94879.7|15
1651782580000|2022-05-05 20:29:40|94933.7|94883.7|94932.3|94882.3|94935.3|94885.3|94929.1|94879.1|27
1651782590000|2022-05-05 20:29:50|94932.5|94882.5|94929.7|94879.7|94932.5|94882.5|94928.1|94878.1|14
1651782600000|2022-05-05 20:30:00|94931.3|94881.3|94932.8|94882.8|94932.8|94882.8|94928.7|94878.7|23
1651782610000|2022-05-05 20:30:10|94932.5|94882.5|94929.5|94879.5|94933.7|94883.7|94924.5|94874.5|22
1651782620000|2022-05-05 20:30:20|94932|94882|94912.3|94862.3|94933.4|94883.4|94905.6|94855.6|30
1651782630000|2022-05-05 20:30:30|94911.3|94861.3|94912.3|94862.3|94913.3|94863.3|94898.1|94848.1|78
1651782640000|2022-05-05 20:30:40|94914.2|94864.2|94919.4|94869.4|94922.8|94872.8|94912|94862|74
1651782650000|2022-05-05 20:30:50|94919.7|94869.7|94918.6|94868.6|94920.9|94870.9|94915.9|94865.9|53
1651782660000|2022-05-05 20:31:00|94918.5|94868.5|94917.4|94867.4|94918.6|94868.6|94914.1|94864.1|37
1651782670000|2022-05-05 20:31:10|94917.3|94867.3|94917.4|94867.4|94918.2|94868.2|94916.2|94866.2|14
1651782680000|2022-05-05 20:31:20|94917.5|94867.5|94917.8|94867.8|94918|94868|94908.7|94858.7|26
1651782690000|2022-05-05 20:31:30|94915.1|94865.1|94919.6|94869.6|94920.1|94870.1|94914|94864|20
1651782700000|2022-05-05 20:31:40|94919.7|94869.7|94922.2|94872.2|94922.7|94872.7|94918.2|94868.2|36
1651782710000|2022-05-05 20:31:50|94920.8|94870.8|94931.3|94881.3|94931.9|94881.9|94918.5|94868.5|58
1651782720000|2022-05-05 20:32:00|94931|94881|94931.3|94881.3|94935.3|94885.3|94926.4|94876.4|48
1651782730000|2022-05-05 20:32:10|94931|94881|94939.2|94889.2|94944|94894|94921.3|94871.3|77
1651782740000|2022-05-05 20:32:20|94938.9|94888.9|94939.1|94889.1|94941.1|94891.1|94936.2|94886.2|53
1651782750000|2022-05-05 20:32:30|94939.6|94889.6|94939.4|94889.4|94939.6|94889.6|94937.1|94887.1|30
1651782760000|2022-05-05 20:32:40|94939.2|94889.2|94938.9|94888.9|94939.5|94889.5|94937.5|94887.5|18
1651782770000|2022-05-05 20:32:50|94939|94889|94939.2|94889.2|94944|94894|94938.3|94888.3|34
1651782780000|2022-05-05 20:33:00|94939.1|94889.1|94938.8|94888.8|94941|94891|94935.2|94885.2|54
1651782790000|2022-05-05 20:33:10|94940|94890|94938.7|94888.7|94940|94890|94937|94887|23
1651782800000|2022-05-05 20:33:20|94938|94888|94937.3|94887.3|94938|94888|94933.8|94883.8|28
1651782810000|2022-05-05 20:33:30|94937.6|94887.6|94938.6|94888.6|94938.9|94888.9|94936.3|94886.3|27
1651782820000|2022-05-05 20:33:40|94937.9|94887.9|94944.8|94894.8|94945.9|94895.9|94935.1|94885.1|53
1651782830000|2022-05-05 20:33:50|94946.6|94896.6|94935.5|94885.5|94951.8|94901.8|94909.4|94820.5|74
1651782840000|2022-05-05 20:34:00|94935.1|94885.1|94935.8|94885.8|94937.3|94887.3|94933.1|94883.1|48
1651782850000|2022-05-05 20:34:10|94936|94886|94938.4|94888.4|94938.4|94888.4|94935.2|94885.2|23
1651782860000|2022-05-05 20:34:20|94938.2|94888.2|94937.3|94887.3|94938.4|94888.4|94935.1|94885.1|26
1651782870000|2022-05-05 20:34:30|94937.5|94887.5|94940.9|94890.9|94941.5|94891.5|94937.3|94887.3|37
1651782880000|2022-05-05 20:34:40|94942.9|94892.9|94939.5|94889.5|94946.8|94896.8|94936|94886|64
1651782890000|2022-05-05 20:34:50|94938.1|94888.1|94936.3|94886.3|94941.1|94891.1|94934.3|94884.3|34
1651782900000|2022-05-05 20:35:00|94936.6|94886.6|94936.7|94886.7|94939|94889|94936.6|94886.6|20
1651782910000|2022-05-05 20:35:10|94936.6|94886.6|94938.3|94888.3|94938.8|94888.8|94936.6|94886.6|19
1651782920000|2022-05-05 20:35:20|94939.5|94889.5|94939.5|94889.5|94941|94891|94938.7|94888.7|16
1651782930000|2022-05-05 20:35:30|94939.9|94889.9|94943.4|94893.4|94944|94894|94932.8|94882.8|8
1651782940000|2022-05-05 20:35:40|94943.5|94893.5|94940.5|94890.5|94953.8|94903.8|94936.7|94886.7|34
1651782950000|2022-05-05 20:35:50|94940.1|94890.1|94939.3|94889.3|94940.6|94890.6|94938|94888|4
1651782960000|2022-05-05 20:36:00|94938.7|94888.7|94948|94898|94958.8|94908.8|94937.7|94887.7|35
1651782970000|2022-05-05 20:36:10|94948.9|94898.9|94949|94899|94959.3|94909.3|94947.4|94897.4|39
1651782980000|2022-05-05 20:36:20|94945|94895|94954.9|94904.9|94959.3|94909.3|94945|94895|37
1651782990000|2022-05-05 20:36:30|94951.6|94901.6|94952.9|94902.9|94953.4|94903.4|94948.1|94898.1|45
1651783000000|2022-05-05 20:36:40|94951.8|94901.8|94948.6|94898.6|94957.8|94907.8|94948.6|94898.6|23
1651783010000|2022-05-05 20:36:50|94948.5|94898.5|94951.2|94901.2|94952|94902|94948.4|94898.4|17
1651783020000|2022-05-05 20:37:00|94952.1|94902.1|94951.1|94901.1|94961.5|94911.5|94948.7|94898.7|35
1651783030000|2022-05-05 20:37:10|94951|94901|94966|94916|94968.5|94918.5|94950.3|94900.3|72
1651783040000|2022-05-05 20:37:20|94966.7|94916.7|95020.5|94840.2|95026.6|94920.7|94959.7|94834|68
1651783050000|2022-05-05 20:37:30|95017.9|94847.4|94966.1|94916.1|95028|94921.2|94957.5|94847.4|75
1651783060000|2022-05-05 20:37:40|94963.3|94913.3|94967.6|94917.6|94967.6|94917.6|94950|94900|50
1651783070000|2022-05-05 20:37:50|94967.8|94917.8|94977.6|94927.6|94982.3|94932.3|94963.9|94913.9|46
1651783080000|2022-05-05 20:38:00|94976.6|94926.6|94998.1|94870.6|94998.1|94928.3|94958.2|94870.6|52
1651783090000|2022-05-05 20:38:10|95003.7|94865.2|94959.9|94909.9|95011|94922.1|94956.1|94865.2|48
1651783100000|2022-05-05 20:38:20|94959.4|94909.4|94962.1|94912.1|94963.3|94913.3|94959.4|94909.4|31
1651783110000|2022-05-05 20:38:30|94960.9|94910.9|94963.1|94913.1|95008.8|94914|94957.9|94865.5|33
1651783120000|2022-05-05 20:38:40|94961.2|94911.2|94964|94914|94970.9|94920.9|94960.2|94910.2|24
1651783130000|2022-05-05 20:38:50|94964.3|94914.3|94963.3|94913.3|95013.1|94928|94959.6|94886.9|42
1651783140000|2022-05-05 20:39:00|94962.5|94912.5|94964.7|94914.7|94975|94925|94959|94909|27
1651783150000|2022-05-05 20:39:10|94963.7|94913.7|94962.4|94912.4|94963.7|94913.7|94962.4|94912.4|4
1651783160000|2022-05-05 20:39:20|94962.2|94912.2|94957.4|94907.4|94962.2|94912.2|94954.7|94904.7|8
1651783170000|2022-05-05 20:39:30|94957.1|94907.1|94967.2|94917.2|94967.3|94917.3|94956.5|94906.5|19
1651783180000|2022-05-05 20:39:40|94965.7|94915.7|94962.6|94912.6|94975.5|94925.5|94956.1|94906.1|26
1651783190000|2022-05-05 20:39:50|94968|94918|94970.3|94920.3|94972.9|94922.9|94964.8|94914.8|10
1651783200000|2022-05-05 20:40:00|94968|94918|94927.5|94877.5|95000.6|94918.7|94926.9|94826.8|64
1651783210000|2022-05-05 20:40:10|94969.1|94836.1|94942.3|94892.3|94987.3|94900.1|94929.3|94836.1|67
1651783220000|2022-05-05 20:40:20|94944.4|94894.4|94956.9|94906.9|94959.2|94909.2|94940.9|94890.9|15
1651783230000|2022-05-05 20:40:30|94957.4|94907.4|94961|94911|94964.6|94914.6|94949.5|94899.5|44
1651783240000|2022-05-05 20:40:40|94958|94908|94965.7|94915.7|94967.6|94917.6|94952.2|94902.2|68
1651783250000|2022-05-05 20:40:50|94965.1|94915.1|94975.2|94925.2|94979.6|94929.6|94963.3|94913.3|65
1651783260000|2022-05-05 20:41:00|94975.9|94925.9|95006.1|94850.6|95006.1|94927.3|94948.5|94850.6|63
1651783270000|2022-05-05 20:41:10|95004.9|94854.4|94961.6|94911.6|95004.9|94916.1|94955|94854.4|61
1651783280000|2022-05-05 20:41:20|94960.6|94910.6|94965.3|94915.3|94966.3|94916.3|94960.5|94910.5|37
1651783290000|2022-05-05 20:41:30|94965.2|94915.2|94967.5|94917.5|94969.3|94919.3|94961|94911|41
1651783300000|2022-05-05 20:41:40|94965.2|94915.2|94965.4|94915.4|94969.8|94919.8|94962.5|94912.5|53
1651783310000|2022-05-05 20:41:50|94965.3|94915.3|94956.5|94906.5|94966.1|94916.1|94956.5|94906.5|17
1651783320000|2022-05-05 20:42:00|94959|94909|94961.6|94911.6|94990|94911.6|94939.8|94852.4|74
1651783330000|2022-05-05 20:42:10|94962.4|94912.4|94964.3|94914.3|94990.1|94917.3|94944.1|94847.5|55
1651783340000|2022-05-05 20:42:20|94964.8|94914.8|94963.8|94913.8|94966.5|94916.5|94960.9|94910.9|30
1651783350000|2022-05-05 20:42:30|94963.5|94913.5|94955.7|94905.7|94997.2|94913.9|94943.3|94848.2|68
1651783360000|2022-05-05 20:42:40|94955.3|94905.3|94964.4|94914.4|94964.4|94914.4|94953.1|94903.1|60
1651783370000|2022-05-05 20:42:50|94964.5|94914.5|94954|94904|94967.6|94917.6|94954|94904|53
1651783380000|2022-05-05 20:43:00|94949.6|94899.6|94976.4|94851.2|95004.7|94904|94930.8|94823.6|79
1651783390000|2022-05-05 20:43:10|94937.3|94887.3|94941.9|94891.9|94984.1|94898.2|94934.7|94823.2|76
1651783400000|2022-05-05 20:43:20|94942.3|94892.3|94942.1|94892.1|94946.4|94896.4|94940.5|94890.5|17
1651783410000|2022-05-05 20:43:30|94942.6|94892.6|94943.6|94893.6|94945|94895|94941.1|94891.1|30
1651783420000|2022-05-05 20:43:40|94946.2|94896.2|94941.4|94891.4|94946.4|94896.4|94940.8|94890.8|10
1651783430000|2022-05-05 20:43:50|94939.5|94889.5|94944.9|94894.9|94947|94897|94939|94889|19
1651783440000|2022-05-05 20:44:00|94944.3|94894.3|94936.7|94886.7|94944.3|94894.3|94936.7|94886.7|29
1651783450000|2022-05-05 20:44:10|94937.3|94887.3|94917.7|94867.7|94968.6|94890.5|94912.2|94816.5|55
1651783460000|2022-05-05 20:44:20|94918.5|94868.5|94891.1|94841.1|94960.2|94869.4|94891.1|94786.1|57
1651783470000|2022-05-05 20:44:30|94892.8|94842.8|94899.5|94849.5|94946.1|94850.1|94887.3|94782.6|75
1651783480000|2022-05-05 20:44:40|94899.3|94849.3|94895.3|94845.3|94944.8|94862.7|94893.8|94807.2|63
1651783490000|2022-05-05 20:44:50|94887.8|94837.8|94915.8|94790.5|94939.1|94854.1|94878.9|94779.4|80
1651783500000|2022-05-05 20:45:00|94878.8|94828.8|94889.2|94839.2|94951.6|94839.2|94876|94761.6|62
1651783510000|2022-05-05 20:45:10|94889.8|94839.8|94917.9|94867.9|94940.2|94869.2|94889.8|94814|47
1651783520000|2022-05-05 20:45:20|94916.9|94866.9|94917.4|94867.4|94918.8|94868.8|94908.4|94858.4|42
1651783530000|2022-05-05 20:45:30|94917|94867|94913.3|94863.3|94917|94867|94913.3|94863.3|16
1651783540000|2022-05-05 20:45:40|94913.5|94863.5|94908.7|94858.7|94913.5|94863.5|94908.6|94858.6|6
1651783550000|2022-05-05 20:45:50|94909.9|94859.9|94912.5|94862.5|94912.5|94862.5|94903.2|94853.2|8
1651783560000|2022-05-05 20:46:00|94910.2|94860.2|94917.4|94867.4|94921.1|94871.1|94907.4|94857.4|14
1651783570000|2022-05-05 20:46:10|94917.7|94867.7|94916.2|94866.2|94917.7|94867.7|94915.8|94865.8|15
1651783580000|2022-05-05 20:46:20|94916|94866|94912.4|94862.4|94917.2|94867.2|94911|94861|16
1651783590000|2022-05-05 20:46:30|94913.1|94863.1|94916.6|94866.6|94916.6|94866.6|94910.7|94860.7|17
1651783600000|2022-05-05 20:46:40|94904.7|94854.7|94920.3|94870.3|94920.5|94870.5|94904.7|94854.7|20
1651783610000|2022-05-05 20:46:50|94921.4|94871.4|94909.9|94859.9|94958.9|94871.8|94907.2|94817.8|53
1651783620000|2022-05-05 20:47:00|94910.5|94860.5|94917.7|94867.7|94919.8|94869.8|94906.3|94856.3|44
1651783630000|2022-05-05 20:47:10|94917.1|94867.1|94920.6|94870.6|94920.7|94870.7|94915.8|94865.8|43
1651783640000|2022-05-05 20:47:20|94920.2|94870.2|94918.5|94868.5|94920.4|94870.4|94917.8|94867.8|20
1651783650000|2022-05-05 20:47:30|94918|94868|94919.8|94869.8|94920.3|94870.3|94916.7|94866.7|8
1651783660000|2022-05-05 20:47:40|94918.6|94868.6|94920.4|94870.4|94920.9|94870.9|94917.2|94867.2|15
1651783670000|2022-05-05 20:47:50|94919.7|94869.7|94921|94871|94921.1|94871.1|94918.7|94868.7|22
1651783680000|2022-05-05 20:48:00|94920.5|94870.5|94923.1|94873.1|94924.9|94874.9|94920.5|94870.5|13
1651783690000|2022-05-05 20:48:10|94923.2|94873.2|94919.5|94869.5|94925.1|94875.1|94919.5|94869.5|5
1651783700000|2022-05-05 20:48:20|94919.6|94869.6|94919.7|94869.7|94921.8|94871.8|94916.4|94866.4|23
1651783710000|2022-05-05 20:48:30|94921|94871|94921|94871|94921|94871|94917.9|94867.9|4
1651783720000|2022-05-05 20:48:40|94919.7|94869.7|94918|94868|94922.8|94872.8|94918|94868|19
1651783730000|2022-05-05 20:48:50|94917.7|94867.7|94945.4|94800.7|94956.3|94871|94898.5|94800.4|78
1651783740000|2022-05-05 20:49:00|94938.2|94801.8|94910.9|94860.9|94954.3|94864.7|94895.1|94792.1|73
1651783750000|2022-05-05 20:49:10|94907|94857|94943.9|94796.9|94952.1|94857|94893.2|94796|76
1651783760000|2022-05-05 20:49:20|94936.4|94801.9|94896.7|94846.7|94944.6|94853.4|94889.7|94790.9|80
1651783770000|2022-05-05 20:49:30|94895.9|94845.9|94903.9|94853.9|94905.2|94855.2|94893.6|94843.6|38
1651783780000|2022-05-05 20:49:40|94903.2|94853.2|94901.6|94851.6|94903.2|94853.2|94898.9|94848.9|23
1651783790000|2022-05-05 20:49:50|94902.1|94852.1|94903.4|94853.4|94904.5|94854.5|94901.9|94851.9|11
1651783800000|2022-05-05 20:50:00|94903.6|94853.6|94904.6|94854.6|94914.3|94864.3|94902.3|94852.3|64
1651783810000|2022-05-05 20:50:10|94904.9|94854.9|94906|94856|94906.9|94856.9|94899.5|94849.5|44
1651783820000|2022-05-05 20:50:20|94905.8|94855.8|94909|94859|94910.4|94860.4|94905.4|94855.4|46
1651783830000|2022-05-05 20:50:30|94908.7|94858.7|94907.5|94857.5|94910.2|94860.2|94906.8|94856.8|31
1651783840000|2022-05-05 20:50:40|94907.2|94857.2|94899.9|94849.9|94938.1|94858.4|94894.1|94804.4|46
1651783850000|2022-05-05 20:50:50|94899.6|94849.6|94895|94845|94900.1|94850.1|94889.7|94839.7|64
1651783860000|2022-05-05 20:51:00|94895.5|94845.5|94899.2|94849.2|94901.8|94851.8|94894.5|94844.5|35
1651783870000|2022-05-05 20:51:10|94899.1|94849.1|94897.4|94847.4|94905.7|94855.7|94895.9|94845.9|22
1651783880000|2022-05-05 20:51:20|94898.7|94848.7|94897.2|94847.2|94899.7|94849.7|94896.3|94846.3|7
1651783890000|2022-05-05 20:51:30|94895.8|94845.8|94900.3|94850.3|94900.4|94850.4|94895.8|94845.8|21
1651783900000|2022-05-05 20:51:40|94900|94850|94901.7|94851.7|94902.9|94852.9|94897.7|94847.7|28
1651783910000|2022-05-05 20:51:50|94901.1|94851.1|94901.5|94851.5|94901.5|94851.5|94897.1|94847.1|22
1651783920000|2022-05-05 20:52:00|94901.2|94851.2|94897.5|94847.5|94901.2|94851.2|94897.5|94847.5|27
1651783930000|2022-05-05 20:52:10|94897.2|94847.2|94895.8|94845.8|94897.2|94847.2|94895.2|94845.2|9
1651783940000|2022-05-05 20:52:20|94896.3|94846.3|94900|94850|94903.2|94853.2|94894.9|94844.9|28
1651783950000|2022-05-05 20:52:30|94898.4|94848.4|94902.2|94852.2|94903.1|94853.1|94894.7|94844.7|68
1651783960000|2022-05-05 20:52:40|94900.4|94850.4|94898.3|94848.3|94903.3|94853.3|94897.1|94847.1|56
1651783970000|2022-05-05 20:52:50|94900.2|94850.2|94897.7|94847.7|94900.2|94850.2|94897.6|94847.6|3
1651783980000|2022-05-05 20:53:00|94897.9|94847.9|94898.9|94848.9|94953.8|94852.4|94890.5|94798.2|34
1651783990000|2022-05-05 20:53:10|94899.1|94849.1|94897.2|94847.2|94900|94850|94897|94847|21
1651784000000|2022-05-05 20:53:20|94896.3|94846.3|94898.5|94848.5|94898.5|94848.5|94896.3|94846.3|11
1651784010000|2022-05-05 20:53:30|94894.9|94844.9|94897.5|94847.5|94900.6|94850.6|94894.9|94844.9|17
1651784020000|2022-05-05 20:53:40|94898.2|94848.2|94901.1|94851.1|94908.6|94858.6|94898.2|94848.2|13
1651784030000|2022-05-05 20:53:50|94902|94852|94905.8|94855.8|94907.5|94857.5|94901|94851|23
1651784040000|2022-05-05 20:54:00|94905.9|94855.9|94910.2|94860.2|94910.2|94860.2|94904|94854|23
1651784050000|2022-05-05 20:54:10|94908.7|94858.7|94902.6|94852.6|94908.7|94858.7|94901.2|94851.2|12
1651784060000|2022-05-05 20:54:20|94900.8|94850.8|94903.6|94853.6|94904.4|94854.4|94900.8|94850.8|5
1651784070000|2022-05-05 20:54:30|94906.4|94856.4|94900.1|94850.1|94906.4|94856.4|94899.8|94849.8|17
1651784080000|2022-05-05 20:54:40|94901.1|94851.1|94901.8|94851.8|94905.6|94855.6|94898.7|94848.7|33
1651784090000|2022-05-05 20:54:50|94902.3|94852.3|94900.8|94850.8|94903.2|94853.2|94897.6|94847.6|25
1651784100000|2022-05-05 20:55:00|94901.1|94851.1|94907|94857|94950.8|94862.3|94897.8|94823.4|58
1651784110000|2022-05-05 20:55:10|94906.4|94856.4|94908|94858|94951.7|94860.5|94906.3|94820.2|25
1651784120000|2022-05-05 20:55:20|94901.5|94851.5|94904.3|94854.3|94904.3|94854.3|94901.5|94851.5|18
1651784130000|2022-05-05 20:55:30|94904.1|94854.1|94903.8|94853.8|94904.2|94854.2|94903.4|94853.4|4
1651784140000|2022-05-05 20:55:40|94903.2|94853.2|94902.1|94852.1|94903.7|94853.7|94902|94852|9
1651784150000|2022-05-05 20:55:50|94902.2|94852.2|94904.8|94854.8|94955.7|94857.9|94902.2|94812.2|23
1651784160000|2022-05-05 20:56:00|94905.7|94855.7|94949.8|94817.4|94951.7|94859|94905.4|94814|17
1651784170000|2022-05-05 20:56:10|94908.1|94858.1|94942.6|94814.2|94946.5|94858.1|94897.9|94770.8|36
1651784180000|2022-05-05 20:56:20|94900|94850|94954.2|94811.1|94954.2|94851.8|94900|94806.5|30
1651784190000|2022-05-05 20:56:30|94955.3|94811.4|94953.7|94821|94958|94822.9|94948.5|94811|30
1651784200000|2022-05-05 20:56:40|94953.2|94818.8|94935.4|94804.8|94964.5|94854.4|94903|94802|24
1651784210000|2022-05-05 20:56:50|94934.9|94804.3|94934.7|94809.7|94942|94850.6|94897.8|94800.8|17
1651784220000|2022-05-05 20:57:00|94897.2|94847.2|94893.7|94843.7|94951.8|94847.2|94887.3|94798.7|36
1651784230000|2022-05-05 20:57:10|94892|94842|94935.2|94809.8|94949.8|94850|94892|94795|16
1651784240000|2022-05-05 20:57:20|94938.1|94808.9|94886.6|94836.6|94938.1|94847.2|94882.5|94808.9|6
1651784250000|2022-05-05 20:57:30|94887.6|94837.6|94960.9|94811.9|94963|94856|94887.6|94801.8|16
1651784260000|2022-05-05 20:57:40|94957|94816.4|94896.5|94846.5|94968.7|94854.9|94894.2|94796.8|28
1651784270000|2022-05-05 20:57:50|94893.9|94843.9|94898.4|94848.4|94959.2|94857|94891.2|94798.5|32
1651784280000|2022-05-05 20:58:00|94952.5|94801.9|94902.1|94852.1|94964.6|94852.1|94902.1|94788.2|8
1651784290000|2022-05-05 20:58:10|94954.2|94798.6|94934.2|94794.5|94954.2|94845.3|94895.1|94794.5|16
1651784300000|2022-05-05 20:58:20|94938.7|94794.8|94970.8|94788.3|94970.8|94851|94895.1|94788.3|25
1651784310000|2022-05-05 20:58:30|94949|94810.9|94904.4|94854.4|94954.9|94855.9|94904.3|94806.1|30
1651784320000|2022-05-05 20:58:40|94904.1|94854.1|94939.4|94808.9|94946.8|94854.1|94895.8|94797.4|20
1651784330000|2022-05-05 20:58:50|94937.9|94806.7|94894.9|94844.9|94937.9|94849.1|94894.9|94806.7|14
1651784340000|2022-05-05 20:59:00|94897.9|94847.9|94900.4|94850.4|94902.8|94852.8|94892.2|94842.2|23
1651784350000|2022-05-05 20:59:10|94956.5|94794.5|94892|94842|94957.6|94853.5|94889|94794.2|31
1651784360000|2022-05-05 20:59:20|94896|94846|94900.4|94850.4|94957.5|94851.1|94894|94796.2|21
1651784370000|2022-05-05 20:59:30|94895.6|94845.6|94889|94839|94895.6|94845.6|94887.7|94837.7|15
1651784380000|2022-05-05 20:59:40|94889.3|94839.3|94887.5|94837.5|94891.8|94841.8|94887.4|94837.4|19
1651784390000|2022-05-05 20:59:50|94886.6|94836.6|94987.9|94787.9|94995|94845.6|94886.6|94770.5|27
1651784400000|2022-05-05 21:00:00|94975.2|94775.2|94984.1|94784.1|94986|94786|94968|94768|4
1651784420000|2022-05-05 21:00:20|94983.9|94783.9|94983.9|94783.9|94983.9|94783.9|94983.9|94783.9|1
1651785330000|2022-05-05 21:15:30|94774.8|94574.8|94814.4|94614.4|94814.4|94614.4|94751.3|94551.3|3
1651785340000|2022-05-05 21:15:40|94841.2|94641.2|94841.2|94641.2|94841.2|94641.2|94841.2|94641.2|1
1651785450000|2022-05-05 21:17:30|94826.7|94626.7|94827.1|94627.1|94827.7|94627.7|94826.7|94626.7|5
1651785460000|2022-05-05 21:17:40|94801.5|94601.5|94834|94634|94834|94634|94801.5|94601.5|4
1651785470000|2022-05-05 21:17:50|94833.2|94633.2|94831.6|94631.6|94833.2|94633.2|94829.4|94629.4|5
1651785480000|2022-05-05 21:18:00|94830.1|94630.1|94829.4|94629.4|94830.1|94630.1|94829.4|94629.4|2
1651785510000|2022-05-05 21:18:30|94827.4|94627.4|94827|94627|94827.7|94627.7|94827|94627|4
1651785520000|2022-05-05 21:18:40|94799.3|94599.3|94799.2|94599.2|94799.3|94599.3|94799.2|94599.2|2
1651785530000|2022-05-05 21:18:50|94835.3|94635.3|94835|94635|94835.3|94635.3|94835|94635|2
1651785540000|2022-05-05 21:19:00|94839.5|94639.5|94839.4|94639.4|94839.5|94639.5|94839.4|94639.4|2
1651785550000|2022-05-05 21:19:10|94815.5|94615.5|94821.4|94621.4|94821.4|94621.4|94815.5|94615.5|4
1651785560000|2022-05-05 21:19:20|94818.9|94618.9|94820.4|94620.4|94821.7|94621.7|94817.6|94617.6|4
1651785570000|2022-05-05 21:19:30|94827.2|94627.2|94833.1|94633.1|94833.1|94633.1|94826.9|94626.9|5
1651785580000|2022-05-05 21:19:40|94837.9|94637.9|94836.9|94636.9|94837.9|94637.9|94836.9|94636.9|2
1651785590000|2022-05-05 21:19:50|94833|94633|94832.8|94632.8|94833|94633|94832.8|94632.8|2
1651785610000|2022-05-05 21:20:10|94833|94633|94833.2|94633.2|94833.2|94633.2|94833|94633|2
1651785630000|2022-05-05 21:20:30|94828.6|94628.6|94830.3|94630.3|94833.8|94633.8|94828.6|94628.6|4
1651785640000|2022-05-05 21:20:40|94835|94635|94794.7|94594.7|94835|94635|94794.7|94594.7|4
1651785650000|2022-05-05 21:20:50|94804.1|94604.1|94804.1|94604.1|94804.1|94604.1|94804.1|94604.1|1
1651785660000|2022-05-05 21:21:00|94809.5|94609.5|94836.6|94636.6|94836.6|94636.6|94809.5|94609.5|5
1651785670000|2022-05-05 21:21:10|94835.7|94635.7|94835.7|94635.7|94835.7|94635.7|94835.7|94635.7|1
1651785680000|2022-05-05 21:21:20|94794.8|94594.8|94807.4|94607.4|94807.4|94607.4|94794.7|94594.7|4
1651785690000|2022-05-05 21:21:30|94817.1|94617.1|94779.5|94579.5|94817.1|94617.1|94779.5|94579.5|2
1651785700000|2022-05-05 21:21:40|94794.8|94594.8|94841.9|94641.9|94841.9|94641.9|94794.8|94594.8|5
1651785710000|2022-05-05 21:21:50|94788.4|94588.4|94838.5|94638.5|94838.5|94638.5|94788.4|94588.4|4
1651785720000|2022-05-05 21:22:00|94839.9|94639.9|94841.9|94641.9|94841.9|94641.9|94838.5|94638.5|4
1651785730000|2022-05-05 21:22:10|94834.8|94634.8|94779.2|94579.2|94834.8|94634.8|94779.2|94579.2|3
1651785740000|2022-05-05 21:22:20|94794|94594|94800.6|94600.6|94800.6|94600.6|94794|94594|2
1651785750000|2022-05-05 21:22:30|94792.4|94592.4|94829|94629|94829|94629|94758.9|94558.9|3
1651785790000|2022-05-05 21:23:10|94835.8|94635.8|94835.9|94635.9|94840.4|94640.4|94835.7|94635.7|6
1651785800000|2022-05-05 21:23:20|94776.9|94576.9|94808.8|94608.8|94812.8|94612.8|94776.9|94576.9|8
1651785810000|2022-05-05 21:23:30|94804.5|94604.5|94835|94635|94835|94635|94804.5|94604.5|2
1651785820000|2022-05-05 21:23:40|94773.6|94573.6|94782.8|94582.8|94782.8|94582.8|94773.6|94573.6|2
1651785830000|2022-05-05 21:23:50|94779.4|94579.4|94835|94635|94840.8|94640.8|94779.4|94579.4|6
1651785840000|2022-05-05 21:24:00|94841.5|94641.5|94839.3|94639.3|94841.5|94641.5|94839.2|94639.2|3
1651785850000|2022-05-05 21:24:10|94837.8|94637.8|94795|94595|94837.8|94637.8|94783|94583|3
1651785860000|2022-05-05 21:24:20|94830.1|94630.1|94830.1|94630.1|94830.1|94630.1|94830.1|94630.1|1
1651785880000|2022-05-05 21:24:40|94829.9|94629.9|94838.9|94638.9|94838.9|94638.9|94829.7|94629.7|3
1651785890000|2022-05-05 21:24:50|94840|94640|94829.2|94629.2|94840|94640|94829.2|94629.2|4
1651785900000|2022-05-05 21:25:00|94833.9|94633.9|94833.9|94633.9|94833.9|94633.9|94833.9|94633.9|1
1651785910000|2022-05-05 21:25:10|94832.7|94632.7|94794.4|94594.4|94832.7|94632.7|94755.8|94555.8|6
1651785920000|2022-05-05 21:25:20|94834.3|94634.3|94834.3|94634.3|94834.3|94634.3|94834.3|94634.3|1
1651785930000|2022-05-05 21:25:30|94773.2|94573.2|94773.2|94573.2|94773.2|94573.2|94773.2|94573.2|1
1651785940000|2022-05-05 21:25:40|94779.3|94579.3|94828.9|94628.9|94828.9|94628.9|94779.3|94579.3|2
1651785960000|2022-05-05 21:26:00|94814.5|94614.5|94824.3|94624.3|94824.3|94624.3|94814.5|94614.5|2
1651785970000|2022-05-05 21:26:10|94824.1|94624.1|94837.8|94637.8|94837.8|94637.8|94824|94624|3
1651785980000|2022-05-05 21:26:20|94782.2|94582.2|94782.2|94582.2|94782.2|94582.2|94782.2|94582.2|1
1651785990000|2022-05-05 21:26:30|94783.7|94583.7|94779.1|94579.1|94794.1|94594.1|94779.1|94579.1|3
1651786010000|2022-05-05 21:26:50|94746|94546|94800.6|94600.6|94800.6|94600.6|94746|94546|3
1651786020000|2022-05-05 21:27:00|94838.7|94638.7|94838.7|94638.7|94838.7|94638.7|94838.7|94638.7|1
1651786050000|2022-05-05 21:27:30|94828.4|94628.4|94838.1|94638.1|94838.1|94638.1|94828.4|94628.4|2
1651786060000|2022-05-05 21:27:40|94833.7|94633.7|94838.7|94638.7|94839.9|94639.9|94833.7|94633.7|6
1651786070000|2022-05-05 21:27:50|94833.9|94633.9|94832.9|94632.9|94839|94639|94832.9|94632.9|8
1651786080000|2022-05-05 21:28:00|94793.9|94593.9|94793.7|94593.7|94793.9|94593.9|94793.7|94593.7|2
1651786090000|2022-05-05 21:28:10|94799.1|94599.1|94798.9|94598.9|94799.1|94599.1|94798.9|94598.9|2
1651786100000|2022-05-05 21:28:20|94807.5|94607.5|94817.9|94617.9|94817.9|94617.9|94788.7|94588.7|5
1651786110000|2022-05-05 21:28:30|94818.2|94618.2|94818.4|94618.4|94818.8|94618.8|94817.9|94617.9|4
1651786120000|2022-05-05 21:28:40|94835.5|94635.5|94834.7|94634.7|94835.5|94635.5|94830.9|94630.9|7
1651786130000|2022-05-05 21:28:50|94834.5|94634.5|94801.2|94601.2|94836.3|94636.3|94801.2|94601.2|4
1651786140000|2022-05-05 21:29:00|94796.7|94596.7|94809.9|94609.9|94810.9|94610.9|94796.7|94596.7|4
1651786150000|2022-05-05 21:29:10|94784.2|94584.2|94842.1|94642.1|94842.1|94642.1|94784|94584|7
1651786160000|2022-05-05 21:29:20|94834.3|94634.3|94794.5|94594.5|94843.8|94643.8|94785.9|94585.9|9
1651786170000|2022-05-05 21:29:30|94796.6|94596.6|94812.8|94612.8|94812.8|94612.8|94796.4|94596.4|3
1651786180000|2022-05-05 21:29:40|94796.7|94596.7|94817.2|94617.2|94820.6|94620.6|94796.5|94596.5|8
1651786190000|2022-05-05 21:29:50|94840.3|94640.3|94770.9|94570.9|94840.3|94640.3|94770.9|94570.9|8
1651786200000|2022-05-05 21:30:00|94797.9|94597.9|94812.6|94612.6|94812.6|94612.6|94796|94596|5
1651786210000|2022-05-05 21:30:10|94803.6|94603.6|94796.3|94596.3|94812.2|94612.2|94796.3|94596.3|5
1651786220000|2022-05-05 21:30:20|94828.9|94628.9|94828.8|94628.8|94828.9|94628.9|94828.8|94628.8|2
1651786230000|2022-05-05 21:30:30|94828.4|94628.4|94833.5|94633.5|94833.5|94633.5|94828.4|94628.4|6
1651786240000|2022-05-05 21:30:40|94833.1|94633.1|94777|94577|94833.1|94633.1|94777|94577|5
1651786250000|2022-05-05 21:30:50|94789.2|94589.2|94810.3|94610.3|94812.6|94612.6|94789.2|94589.2|6
1651786260000|2022-05-05 21:31:00|94805.9|94605.9|94788.1|94588.1|94810.3|94610.3|94778|94578|11
1651786270000|2022-05-05 21:31:10|94782.6|94582.6|94832.8|94632.8|94832.8|94632.8|94782.6|94582.6|6
1651786280000|2022-05-05 21:31:20|94833|94633|94841.9|94641.9|94844.2|94644.2|94833|94633|16
1651786290000|2022-05-05 21:31:30|94841.6|94641.6|94792.1|94592.1|94841.6|94641.6|94792.1|94592.1|5
1651786300000|2022-05-05 21:31:40|94804.8|94604.8|94822.1|94622.1|94822.1|94622.1|94804.8|94604.8|5
1651786310000|2022-05-05 21:31:50|94810.5|94610.5|94782.3|94582.3|94816.3|94616.3|94775|94575|9
1651786320000|2022-05-05 21:32:00|94799.8|94599.8|94837.1|94637.1|94838.9|94638.9|94799.6|94599.6|7
1651786330000|2022-05-05 21:32:10|94838.7|94638.7|94797.8|94597.8|94845.4|94645.4|94774.9|94574.9|8
1651786340000|2022-05-05 21:32:20|94803|94603|94814.2|94614.2|94814.2|94614.2|94802.8|94602.8|5
1651786350000|2022-05-05 21:32:30|94813.4|94613.4|94814.4|94614.4|94819.5|94619.5|94811.3|94611.3|4
1651786360000|2022-05-05 21:32:40|94813.5|94613.5|94790.4|94590.4|94882.9|94682.9|94782.4|94582.4|9
1651786370000|2022-05-05 21:32:50|94800.4|94600.4|94811.2|94611.2|94811.2|94611.2|94800.4|94600.4|3
1651786380000|2022-05-05 21:33:00|94869.5|94669.5|94841|94641|94869.5|94669.5|94797.9|94597.9|12
1651786390000|2022-05-05 21:33:10|94840.7|94640.7|94883.7|94683.7|94883.7|94683.7|94840.7|94640.7|3
1651786400000|2022-05-05 21:33:20|94871.8|94671.8|94842.1|94642.1|94871.8|94671.8|94841|94641|7
1651786410000|2022-05-05 21:33:30|94884.4|94684.4|94794.5|94594.5|94884.4|94684.4|94793.5|94593.5|7
1651786420000|2022-05-05 21:33:40|94839.2|94639.2|94837|94637|94839.2|94639.2|94837|94637|3
1651786430000|2022-05-05 21:33:50|94856.6|94656.6|94780.1|94580.1|94856.6|94656.6|94780.1|94580.1|5
1651786440000|2022-05-05 21:34:00|94802.6|94602.6|94841.2|94641.2|94857|94657|94802.6|94602.6|11
1651786450000|2022-05-05 21:34:10|94840.9|94640.9|94827.9|94627.9|94841.3|94641.3|94777|94577|6
1651786460000|2022-05-05 21:34:20|94822.6|94622.6|94844.8|94644.8|94844.8|94644.8|94819|94619|7
1651786470000|2022-05-05 21:34:30|94845.5|94645.5|94846.5|94646.5|94846.5|94646.5|94845.5|94645.5|6
1651786480000|2022-05-05 21:34:40|94846.6|94646.6|94806.1|94606.1|94847.1|94647.1|94806.1|94606.1|6
1651786490000|2022-05-05 21:34:50|94813.9|94613.9|94847.4|94647.4|94859.2|94659.2|94813.9|94613.9|8
1651786500000|2022-05-05 21:35:00|94847.5|94647.5|94825.4|94625.4|94859.3|94659.3|94822.9|94622.9|10
1651786510000|2022-05-05 21:35:10|94851.4|94651.4|94812|94612|94856.9|94656.9|94782.8|94582.8|6
1651786520000|2022-05-05 21:35:20|94829.7|94629.7|94824.1|94624.1|94834.7|94634.7|94824.1|94624.1|5
1651786530000|2022-05-05 21:35:30|94828.4|94628.4|94825.6|94625.6|94828.4|94628.4|94821.3|94621.3|4
1651786540000|2022-05-05 21:35:40|94847.5|94647.5|94810.9|94610.9|94847.5|94647.5|94795.5|94595.5|7
1651786550000|2022-05-05 21:35:50|94812.4|94612.4|94846.2|94646.2|94846.2|94646.2|94812.4|94612.4|11
1651786560000|2022-05-05 21:36:00|94842.9|94642.9|94830|94630|94888.1|94688.1|94781.5|94581.5|11
1651786570000|2022-05-05 21:36:10|94841.1|94641.1|94829.1|94629.1|94857|94657|94829.1|94629.1|6
1651786580000|2022-05-05 21:36:20|94824|94624|94822|94622|94850.6|94650.6|94803.1|94603.1|8
1651786590000|2022-05-05 21:36:30|94830.9|94630.9|94827|94627|94832.1|94632.1|94814.7|94614.7|8
1651786600000|2022-05-05 21:36:40|94817.9|94617.9|94789.5|94589.5|94820.9|94620.9|94781.3|94581.3|5
1651786610000|2022-05-05 21:36:50|94811.2|94611.2|94840.1|94640.1|94840.1|94640.1|94811.2|94611.2|8
1651786620000|2022-05-05 21:37:00|94839.7|94639.7|94776.6|94576.6|94842.1|94642.1|94776.6|94576.6|5
1651786630000|2022-05-05 21:37:10|94809.6|94609.6|94817.8|94617.8|94822.8|94622.8|94809.6|94609.6|4
1651786640000|2022-05-05 21:37:20|94812.1|94612.1|94787.7|94587.7|94817.8|94617.8|94779.1|94579.1|4
1651786650000|2022-05-05 21:37:30|94791.9|94591.9|94838.8|94638.8|94838.8|94638.8|94791.9|94591.9|5
1651786660000|2022-05-05 21:37:40|94840.1|94640.1|94839.7|94639.7|94840.1|94640.1|94779|94579|6
1651786670000|2022-05-05 21:37:50|94840.6|94640.6|94843.7|94643.7|94843.7|94643.7|94838.8|94638.8|7
1651786680000|2022-05-05 21:38:00|94843.1|94643.1|94840.2|94640.2|94843.4|94643.4|94840.2|94640.2|6
1651786690000|2022-05-05 21:38:10|94841|94641|94781.1|94581.1|94841.7|94641.7|94776.2|94576.2|7
1651786700000|2022-05-05 21:38:20|94811.4|94611.4|94840.7|94640.7|94840.7|94640.7|94811.4|94611.4|5
1651786710000|2022-05-05 21:38:30|94841.5|94641.5|94841.6|94641.6|94857.9|94657.9|94840.1|94640.1|9
1651786720000|2022-05-05 21:38:40|94842|94642|94798.1|94598.1|94842|94642|94792.5|94592.5|4
1651786730000|2022-05-05 21:38:50|94811|94611|94827.6|94627.6|94827.6|94627.6|94811|94611|3
1651786740000|2022-05-05 21:39:00|94824.1|94624.1|94790.6|94590.6|94824.1|94624.1|94790.6|94590.6|3
1651786750000|2022-05-05 21:39:10|94843.8|94643.8|94843.8|94643.8|94843.8|94643.8|94843.8|94643.8|1
1651786760000|2022-05-05 21:39:20|94844.3|94644.3|94844.4|94644.4|94844.4|94644.4|94844.3|94644.3|2
1651786770000|2022-05-05 21:39:30|94844.5|94644.5|94833.4|94633.4|94844.5|94644.5|94833.4|94633.4|3
1651786780000|2022-05-05 21:39:40|94844.2|94644.2|94843.9|94643.9|94844.2|94644.2|94843.9|94643.9|2
1651786790000|2022-05-05 21:39:50|94874.9|94674.9|94837.1|94637.1|94874.9|94674.9|94837.1|94637.1|11
1651786800000|2022-05-05 21:40:00|94835.1|94635.1|94807.2|94607.2|94858.8|94658.8|94799.1|94599.1|8
1651786810000|2022-05-05 21:40:10|94815|94615|94820|94620|94821|94621|94815|94615|4
1651786820000|2022-05-05 21:40:20|94821.1|94621.1|94821.4|94621.4|94856.9|94656.9|94797.4|94597.4|16
1651786830000|2022-05-05 21:40:30|94826.3|94626.3|94842.1|94642.1|94861|94661|94826.3|94626.3|5
1651786840000|2022-05-05 21:40:40|94842|94642|94807.1|94607.1|94845.5|94645.5|94807.1|94607.1|6
1651786850000|2022-05-05 21:40:50|94813.2|94613.2|94830.1|94630.1|94830.1|94630.1|94813.2|94613.2|6
1651786860000|2022-05-05 21:41:00|94826.3|94626.3|94840.5|94640.5|94840.5|94640.5|94819.3|94619.3|3
1651786870000|2022-05-05 21:41:10|94841.1|94641.1|94782.9|94582.9|94842.1|94642.1|94782.9|94582.9|3
1651786880000|2022-05-05 21:41:20|94798.5|94598.5|94838.9|94638.9|94838.9|94638.9|94798.5|94598.5|2
1651786890000|2022-05-05 21:41:30|94835.8|94635.8|94849|94649|94851.8|94651.8|94835.8|94635.8|8
1651786900000|2022-05-05 21:41:40|94849.5|94649.5|94787.1|94587.1|94849.5|94649.5|94787.1|94587.1|4
1651786910000|2022-05-05 21:41:50|94800.1|94600.1|94828.5|94628.5|94848.7|94648.7|94800.1|94600.1|8
1651786920000|2022-05-05 21:42:00|94827.7|94627.7|94805.6|94605.6|94829.4|94629.4|94805.6|94605.6|7
1651786930000|2022-05-05 21:42:10|94810.3|94610.3|94843.2|94643.2|94843.2|94643.2|94810.3|94610.3|4
1651786940000|2022-05-05 21:42:20|94841.2|94641.2|94795.4|94595.4|94841.2|94641.2|94795.4|94595.4|10
1651786950000|2022-05-05 21:42:30|94798.9|94598.9|94843.5|94643.5|94844.5|94644.5|94798.9|94598.9|4
1651786960000|2022-05-05 21:42:40|94845.7|94645.7|94816.4|94616.4|94855.8|94655.8|94801.3|94601.3|4
1651786970000|2022-05-05 21:42:50|94809.1|94609.1|94825.7|94625.7|94825.7|94625.7|94809.1|94609.1|3
1651786980000|2022-05-05 21:43:00|94841|94641|94814|94614|94845.2|94645.2|94813.9|94613.9|15
1651786990000|2022-05-05 21:43:10|94817|94617|94838.8|94638.8|94838.8|94638.8|94816.9|94616.9|7
1651787000000|2022-05-05 21:43:20|94838.3|94638.3|94842|94642|94842|94642|94838.3|94638.3|7
1651787010000|2022-05-05 21:43:30|94842.5|94642.5|94798.4|94598.4|94842.5|94642.5|94798.4|94598.4|2
1651787020000|2022-05-05 21:43:40|94813.9|94613.9|94816.9|94616.9|94816.9|94616.9|94813.2|94613.2|4
1651787030000|2022-05-05 21:43:50|94839.9|94639.9|94828|94628|94839.9|94639.9|94826.9|94626.9|6
1651787040000|2022-05-05 21:44:00|94840.9|94640.9|94772.7|94572.7|94841.1|94641.1|94772.7|94572.7|5
1651787050000|2022-05-05 21:44:10|94803|94603|94803|94603|94803|94603|94803|94603|1
1651787060000|2022-05-05 21:44:20|94818.1|94618.1|94844.9|94644.9|94844.9|94644.9|94789.8|94589.8|4
1651787070000|2022-05-05 21:44:30|94842.6|94642.6|94842.6|94642.6|94842.6|94642.6|94842.6|94642.6|1
1651787090000|2022-05-05 21:44:50|94838.7|94638.7|94841.9|94641.9|94841.9|94641.9|94804.8|94604.8|5
1651787100000|2022-05-05 21:45:00|94795.7|94595.7|94839.6|94639.6|94841.8|94641.8|94793.6|94593.6|19
1651787110000|2022-05-05 21:45:10|94840.9|94640.9|94815.2|94615.2|94843|94643|94792.9|94592.9|11
1651787120000|2022-05-05 21:45:20|94817.3|94617.3|94843.5|94643.5|94844.3|94644.3|94817.3|94617.3|16
1651787130000|2022-05-05 21:45:30|94843.3|94643.3|94811.6|94611.6|94844|94644|94808.6|94608.6|7
1651787140000|2022-05-05 21:45:40|94818.1|94618.1|94824.7|94624.7|94851.5|94651.5|94818.1|94618.1|10
1651787150000|2022-05-05 21:45:50|94774|94574|94823.8|94623.8|94831.3|94631.3|94774|94574|9
1651787160000|2022-05-05 21:46:00|94844.1|94644.1|94784.6|94584.6|94844.1|94644.1|94784.6|94584.6|6
1651787170000|2022-05-05 21:46:10|94807.4|94607.4|94819.6|94619.6|94819.6|94619.6|94807.4|94607.4|2
1651787180000|2022-05-05 21:46:20|94781.5|94581.5|94823.9|94623.9|94826.9|94626.9|94781.5|94581.5|10
1651787190000|2022-05-05 21:46:30|94823.2|94623.2|94829.4|94629.4|94829.4|94629.4|94818.7|94618.7|8
1651787200000|2022-05-05 21:46:40|94811.5|94611.5|94818.5|94618.5|94818.5|94618.5|94811.5|94611.5|3
1651787210000|2022-05-05 21:46:50|94842.4|94642.4|94843.3|94643.3|94843.3|94643.3|94842.4|94642.4|2
1651787220000|2022-05-05 21:47:00|94843.9|94643.9|94845.3|94645.3|94845.3|94645.3|94798|94598|6
1651787230000|2022-05-05 21:47:10|94846.3|94646.3|94846.1|94646.1|94846.3|94646.3|94846.1|94646.1|2
1651787240000|2022-05-05 21:47:20|94846.4|94646.4|94841|94641|94846.4|94646.4|94840.5|94640.5|17
1651787250000|2022-05-05 21:47:30|94841.4|94641.4|94828.5|94628.5|94841.6|94641.6|94810.1|94610.1|19
1651787260000|2022-05-05 21:47:40|94841.9|94641.9|94876.7|94676.7|94876.7|94676.7|94841.9|94641.9|9
1651787270000|2022-05-05 21:47:50|94810.3|94610.3|94841.8|94641.8|94842.8|94642.8|94810.3|94610.3|6
1651787280000|2022-05-05 21:48:00|94841.9|94641.9|94843.6|94643.6|94844|94644|94841.9|94641.9|8
1651787290000|2022-05-05 21:48:10|94843.5|94643.5|94830.2|94630.2|94843.5|94643.5|94803.1|94603.1|5
1651787300000|2022-05-05 21:48:20|94827.2|94627.2|94825.7|94625.7|94827.2|94627.2|94825.7|94625.7|2
1651787310000|2022-05-05 21:48:30|94824.7|94624.7|94842|94642|94842|94642|94824|94624|14
1651787320000|2022-05-05 21:48:40|94794.9|94594.9|94825.1|94625.1|94825.1|94625.1|94794.9|94594.9|7
1651787330000|2022-05-05 21:48:50|94841.8|94641.8|94844.2|94644.2|94844.2|94644.2|94841.8|94641.8|8
1651787340000|2022-05-05 21:49:00|94843.5|94643.5|94843.5|94643.5|94843.5|94643.5|94843.5|94643.5|1
1651787350000|2022-05-05 21:49:10|94843.2|94643.2|94826.8|94626.8|94843.2|94643.2|94808.7|94608.7|4
1651787360000|2022-05-05 21:49:20|94830.8|94630.8|94829.5|94629.5|94830.8|94630.8|94829.5|94629.5|2
1651787370000|2022-05-05 21:49:30|94829.2|94629.2|94843.3|94643.3|94843.3|94643.3|94829.2|94629.2|2
1651787380000|2022-05-05 21:49:40|94843.5|94643.5|94841.6|94641.6|94843.5|94643.5|94837.5|94637.5|7
1651787390000|2022-05-05 21:49:50|94844|94644|94843.9|94643.9|94844|94644|94843.8|94643.8|3
1651787400000|2022-05-05 21:50:00|94843.4|94643.4|94829.7|94629.7|94843.4|94643.4|94800.3|94600.3|10
1651787410000|2022-05-05 21:50:10|94829.6|94629.6|94825.2|94625.2|94830|94630|94825.2|94625.2|4
1651787420000|2022-05-05 21:50:20|94801.8|94601.8|94793.3|94593.3|94801.8|94601.8|94790.7|94590.7|4
1651787430000|2022-05-05 21:50:30|94809.4|94609.4|94788.8|94588.8|94809.4|94609.4|94788.8|94588.8|2
1651787440000|2022-05-05 21:50:40|94842.5|94642.5|94844.8|94644.8|94844.8|94644.8|94841.7|94641.7|6
1651787450000|2022-05-05 21:50:50|94843.7|94643.7|94802.6|94602.6|94843.7|94643.7|94790.1|94590.1|5
1651787460000|2022-05-05 21:51:00|94814.8|94614.8|94814.8|94614.8|94814.8|94614.8|94814.8|94614.8|1
1651787470000|2022-05-05 21:51:10|94837.9|94637.9|94804.7|94604.7|94837.9|94637.9|94787.3|94587.3|5
1651787480000|2022-05-05 21:51:20|94771.2|94571.2|94840.8|94640.8|94840.8|94640.8|94771.2|94571.2|5
1651787490000|2022-05-05 21:51:30|94757.4|94557.4|94788.6|94588.6|94788.6|94588.6|94757.4|94557.4|4
1651787500000|2022-05-05 21:51:40|94778.2|94578.2|94841.5|94641.5|94883.5|94683.5|94778.2|94578.2|7
1651787510000|2022-05-05 21:51:50|94841.6|94641.6|94841.2|94641.2|94841.6|94641.6|94841.2|94641.2|2
1651787520000|2022-05-05 21:52:00|94841.4|94641.4|94806.5|94606.5|94883.6|94683.6|94736.5|94536.5|7
1651787530000|2022-05-05 21:52:10|94789.7|94589.7|94842.1|94642.1|94843.1|94643.1|94789.7|94589.7|5
1651787540000|2022-05-05 21:52:20|94841.7|94641.7|94842.2|94642.2|94877.1|94677.1|94841.7|94641.7|5
1651787550000|2022-05-05 21:52:30|94842.4|94642.4|94791.9|94591.9|94842.4|94642.4|94771.5|94571.5|4
1651787560000|2022-05-05 21:52:40|94793|94593|94788.3|94588.3|94809|94609|94788.3|94588.3|5
1651787570000|2022-05-05 21:52:50|94798.7|94598.7|94840.1|94640.1|94840.1|94640.1|94762.4|94562.4|4
1651787580000|2022-05-05 21:53:00|94840|94640|94841.1|94641.1|94884.1|94684.1|94840|94640|7
1651787590000|2022-05-05 21:53:10|94840.9|94640.9|94839.9|94639.9|94845.3|94645.3|94834.9|94634.9|18
1651787600000|2022-05-05 21:53:20|94839.6|94639.6|94791.9|94591.9|94839.6|94639.6|94767.4|94567.4|3
1651787610000|2022-05-05 21:53:30|94798.8|94598.8|94810.2|94610.2|94817.4|94617.4|94798.8|94598.8|5
1651787620000|2022-05-05 21:53:40|94804.8|94604.8|94808.9|94608.9|94823.5|94623.5|94776.9|94576.9|5
1651787630000|2022-05-05 21:53:50|94803.2|94603.2|94818.9|94618.9|94853.5|94653.5|94803.2|94603.2|8
1651787640000|2022-05-05 21:54:00|94814.7|94614.7|94806|94606|94822.6|94622.6|94790.2|94590.2|5
1651787650000|2022-05-05 21:54:10|94799.3|94599.3|94794.8|94594.8|94806|94606|94794.8|94594.8|4
1651787660000|2022-05-05 21:54:20|94789.1|94589.1|94843.7|94643.7|94883.7|94683.7|94789.1|94589.1|11
1651787670000|2022-05-05 21:54:30|94776|94576|94805|94605|94805|94605|94776|94576|3
1651787680000|2022-05-05 21:54:40|94814|94614|94814|94614|94814|94614|94814|94614|1
1651787690000|2022-05-05 21:54:50|94798.5|94598.5|94794.8|94594.8|94819.4|94619.4|94794.8|94594.8|4
1651787700000|2022-05-05 21:55:00|94839.8|94639.8|94841.8|94641.8|94841.8|94641.8|94839.8|94639.8|2
1651787710000|2022-05-05 21:55:10|94841|94641|94840.7|94640.7|94841|94641|94840.7|94640.7|2
1651787720000|2022-05-05 21:55:20|94767.4|94567.4|94843.6|94643.6|94844.7|94644.7|94767.4|94567.4|40
1651787730000|2022-05-05 21:55:30|94835.5|94635.5|94842.8|94642.8|94850.8|94650.8|94821.7|94621.7|75
1651787740000|2022-05-05 21:55:40|94837.6|94637.6|94838.3|94638.3|94849.4|94649.4|94832.1|94632.1|61
1651787750000|2022-05-05 21:55:50|94838.4|94638.4|94824|94624|94845.6|94645.6|94810.7|94610.7|46
1651787760000|2022-05-05 21:56:00|94824.1|94624.1|94829.4|94629.4|94842.5|94642.5|94821|94621|24
1651787770000|2022-05-05 21:56:10|94827|94627|94830.1|94630.1|94835.4|94635.4|94827|94627|10
1651787780000|2022-05-05 21:56:20|94827.1|94627.1|94799.3|94599.3|94827.6|94627.6|94797.4|94597.4|6
1651787790000|2022-05-05 21:56:30|94803.5|94603.5|94831.9|94631.9|94862.8|94662.8|94803.5|94603.5|8
1651787800000|2022-05-05 21:56:40|94826.2|94626.2|94807.6|94607.6|94830.5|94630.5|94787.2|94587.2|11
1651787810000|2022-05-05 21:56:50|94805.3|94605.3|94828.2|94628.2|94861.8|94661.8|94805.3|94605.3|16
1651787820000|2022-05-05 21:57:00|94832.6|94632.6|94812.1|94612.1|94832.6|94632.6|94800.2|94600.2|8
1651787830000|2022-05-05 21:57:10|94809.3|94609.3|94819.1|94619.1|94819.1|94619.1|94809.3|94609.3|4
1651787840000|2022-05-05 21:57:20|94813.4|94613.4|94808.4|94608.4|94825.4|94625.4|94794.1|94594.1|7
1651787850000|2022-05-05 21:57:30|94807.8|94607.8|94860.8|94660.8|94863.5|94663.5|94800.3|94600.3|11
1651787860000|2022-05-05 21:57:40|94855.6|94655.6|94824.4|94624.4|94858.9|94658.9|94813.4|94613.4|10
1651787870000|2022-05-05 21:57:50|94827.5|94627.5|94797.8|94597.8|94829.1|94629.1|94787.2|94587.2|7
1651787880000|2022-05-05 21:58:00|94805|94605|94807.8|94607.8|94813.8|94613.8|94805|94605|7
1651787890000|2022-05-05 21:58:10|94802.4|94602.4|94791.9|94591.9|94812.9|94612.9|94766.3|94566.3|8
1651787900000|2022-05-05 21:58:20|94830.2|94630.2|94819.7|94619.7|94830.2|94630.2|94819.1|94619.1|6
1651787910000|2022-05-05 21:58:30|94832.8|94632.8|94815.1|94615.1|94868.8|94668.8|94789.8|94589.8|13
1651787920000|2022-05-05 21:58:40|94808.8|94608.8|94815.5|94615.5|94818.7|94618.7|94803.1|94603.1|14
1651787930000|2022-05-05 21:58:50|94815.2|94615.2|94816.4|94616.4|94816.5|94616.5|94796.8|94596.8|12
1651787940000|2022-05-05 21:59:00|94821.8|94621.8|94792.8|94592.8|94824.2|94624.2|94792.8|94592.8|23
1651787950000|2022-05-05 21:59:10|94800.9|94600.9|94802.4|94602.4|94805.6|94605.6|94791.6|94591.6|7
1651787960000|2022-05-05 21:59:20|94795.6|94595.6|94817.3|94617.3|94817.6|94617.6|94772|94572|8
1651787970000|2022-05-05 21:59:30|94815.7|94615.7|94807.2|94607.2|94838.6|94638.6|94807.2|94607.2|23
1651787980000|2022-05-05 21:59:40|94805.8|94605.8|94821.2|94621.2|94821.2|94621.2|94805.8|94605.8|16
1651787990000|2022-05-05 21:59:50|94811.4|94611.4|94804.6|94604.6|94820.6|94620.6|94803|94603|8
1651788000000|2022-05-05 22:00:00|94811.8|94611.8|94857.7|94657.7|94867.6|94667.6|94811.8|94611.8|46
1651788010000|2022-05-05 22:00:10|94856.4|94656.4|94855.6|94655.6|94864.6|94664.6|94831.8|94631.8|44
1651788020000|2022-05-05 22:00:20|94852.6|94652.6|94839.5|94639.5|94859.2|94659.2|94782.3|94582.3|36
1651788030000|2022-05-05 22:00:30|94839.9|94639.9|94840.2|94640.2|94851.7|94651.7|94826.9|94626.9|34
1651788040000|2022-05-05 22:00:40|94839.4|94639.4|94839.5|94639.5|94843|94643|94834.4|94634.4|24
1651788050000|2022-05-05 22:00:50|94839.4|94639.4|94802.9|94602.9|94839.4|94639.4|94798.6|94598.6|35
1651788060000|2022-05-05 22:01:00|94810.7|94610.7|94832.1|94632.1|94841.9|94641.9|94807.4|94607.4|30
1651788070000|2022-05-05 22:01:10|94829.1|94629.1|94835.5|94635.5|94841.1|94641.1|94829.1|94629.1|18
1651788080000|2022-05-05 22:01:20|94834.1|94634.1|94836.1|94636.1|94840.6|94640.6|94832.7|94632.7|14
1651788090000|2022-05-05 22:01:30|94837.7|94637.7|94824.2|94624.2|94837.7|94637.7|94812|94612|13
1651788100000|2022-05-05 22:01:40|94822.9|94622.9|94808.2|94608.2|94824.2|94624.2|94808.2|94608.2|19
1651788110000|2022-05-05 22:01:50|94808.5|94608.5|94825|94625|94857.8|94657.8|94791|94591|59
1651788120000|2022-05-05 22:02:00|94821.1|94621.1|94812.4|94612.4|94863.8|94663.8|94780|94580|57
1651788130000|2022-05-05 22:02:10|94820.4|94620.4|94843.5|94643.5|94846.3|94646.3|94792.5|94592.5|31
1651788140000|2022-05-05 22:02:20|94842.9|94642.9|94839.3|94639.3|94854.5|94654.5|94828.6|94628.6|26
1651788150000|2022-05-05 22:02:30|94855.3|94655.3|94811.9|94611.9|94855.3|94655.3|94811.9|94611.9|22
1651788160000|2022-05-05 22:02:40|94813.1|94613.1|94860.4|94660.4|94877.8|94677.8|94813.1|94613.1|29
1651788170000|2022-05-05 22:02:50|94848.9|94648.9|94901.4|94701.4|94915.6|94715.6|94848.9|94648.9|51
1651788180000|2022-05-05 22:03:00|94901.6|94701.6|94920.3|94720.3|94927|94727|94900.6|94700.6|26
1651788190000|2022-05-05 22:03:10|94903.2|94703.2|94901.4|94701.4|94913|94713|94893.4|94693.4|34
1651788200000|2022-05-05 22:03:20|94893.7|94693.7|94913.6|94713.6|94913.8|94713.8|94893.7|94693.7|29
1651788210000|2022-05-05 22:03:30|94904.8|94704.8|94909.2|94709.2|94911.6|94711.6|94902.9|94702.9|22
1651788220000|2022-05-05 22:03:40|94911.5|94711.5|94916.5|94716.5|94920.5|94720.5|94907.5|94707.5|15
1651788230000|2022-05-05 22:03:50|94912|94712|94894.5|94694.5|94917.2|94717.2|94894.4|94694.4|12
1651788240000|2022-05-05 22:04:00|94895.6|94695.6|94909.6|94709.6|94910.5|94710.5|94895.1|94695.1|13
1651788250000|2022-05-05 22:04:10|94908.8|94708.8|94905.8|94705.8|94929.1|94729.1|94905.8|94705.8|17
1651788260000|2022-05-05 22:04:20|94907.7|94707.7|94901.2|94701.2|94907.7|94707.7|94899.1|94699.1|24
1651788270000|2022-05-05 22:04:30|94901.4|94701.4|94902.9|94702.9|94905.4|94705.4|94899.6|94699.6|11
1651788280000|2022-05-05 22:04:40|94905.3|94705.3|94892.8|94692.8|94905.6|94705.6|94884.2|94684.2|17
1651788290000|2022-05-05 22:04:50|94893.4|94693.4|94907.4|94707.4|94907.4|94707.4|94893.3|94693.3|18
1651788300000|2022-05-05 22:05:00|94906.9|94706.9|94914.7|94714.7|94918|94718|94903|94703|29
1651788310000|2022-05-05 22:05:10|94919.7|94719.7|94912.5|94712.5|94920.5|94720.5|94903.5|94703.5|22
1651788320000|2022-05-05 22:05:20|94901.8|94701.8|94916.4|94716.4|94917|94717|94901.4|94701.4|19
1651788330000|2022-05-05 22:05:30|94922|94722|94921.6|94721.6|94924.1|94724.1|94921.6|94721.6|7
1651788340000|2022-05-05 22:05:40|94922.6|94722.6|94926|94726|94926|94726|94917.3|94717.3|6
1651788350000|2022-05-05 22:05:50|94902.9|94702.9|94910.1|94710.1|94912.8|94712.8|94902.9|94702.9|14
1651788360000|2022-05-05 22:06:00|94909.5|94709.5|94921.7|94721.7|94927|94727|94909.5|94709.5|9
1651788370000|2022-05-05 22:06:10|94900.4|94700.4|94916.4|94716.4|94916.9|94716.9|94899.8|94699.8|18
1651788380000|2022-05-05 22:06:20|94916.3|94716.3|94908|94708|94916.3|94716.3|94876.8|94676.8|56
1651788390000|2022-05-05 22:06:30|94911.3|94711.3|94904.1|94704.1|94923.3|94723.3|94884.1|94684.1|60
1651788400000|2022-05-05 22:06:40|94904.8|94704.8|94903.1|94703.1|94921.8|94721.8|94879.4|94679.4|56
1651788410000|2022-05-05 22:06:50|94901.4|94701.4|94907.1|94707.1|94910.3|94710.3|94899.7|94699.7|16
1651788420000|2022-05-05 22:07:00|94907.2|94707.2|94889.2|94689.2|94907.2|94707.2|94878.7|94678.7|52
1651788430000|2022-05-05 22:07:10|94888.6|94688.6|94893.6|94693.6|94898.3|94698.3|94877.7|94677.7|73
1651788440000|2022-05-05 22:07:20|94898.3|94698.3|94895.4|94695.4|94910.6|94710.6|94870.1|94670.1|73
1651788450000|2022-05-05 22:07:30|94894.9|94694.9|94880.9|94680.9|94898.7|94698.7|94873.3|94673.3|76
1651788460000|2022-05-05 22:07:40|94884.3|94684.3|94892.9|94692.9|94901.3|94701.3|94877.2|94677.2|76
1651788470000|2022-05-05 22:07:50|94893.3|94693.3|94898.8|94698.8|94900.5|94700.5|94891.2|94691.2|75
1651788480000|2022-05-05 22:08:00|94897.5|94697.5|94891.9|94691.9|94914|94714|94886.2|94686.2|42
1651788490000|2022-05-05 22:08:10|94889|94689|94918.5|94718.5|94918.6|94718.6|94889|94689|9
1651788500000|2022-05-05 22:08:20|94917.9|94717.9|94895.3|94695.3|94925.9|94725.9|94880|94680|33
1651788510000|2022-05-05 22:08:30|94913.3|94713.3|94893.8|94693.8|94916.4|94716.4|94877.9|94677.9|19
1651788520000|2022-05-05 22:08:40|94896.6|94696.6|94907.3|94707.3|94911|94711|94891.3|94691.3|13
1651788530000|2022-05-05 22:08:50|94908.7|94708.7|94915.7|94715.7|94917.9|94717.9|94907.1|94707.1|15
1651788540000|2022-05-05 22:09:00|94914.5|94714.5|94921|94721|94922.7|94722.7|94911.1|94711.1|22
1651788550000|2022-05-05 22:09:10|94921.2|94721.2|94913.4|94713.4|94921.2|94721.2|94904|94704|8
1651788560000|2022-05-05 22:09:20|94917.8|94717.8|94921|94721|94922.8|94722.8|94905.4|94705.4|15
1651788570000|2022-05-05 22:09:30|94920.8|94720.8|94925.5|94725.5|94925.5|94725.5|94920.5|94720.5|5
1651788580000|2022-05-05 22:09:40|94923.4|94723.4|94937.8|94737.8|94937.8|94737.8|94923.4|94723.4|2
1651788590000|2022-05-05 22:09:50|94933.1|94733.1|94919.4|94719.4|94933.1|94733.1|94881.2|94681.2|11
1651788600000|2022-05-05 22:10:00|94920.2|94720.2|94933.1|94733.1|94933.1|94733.1|94920.2|94720.2|19
1651788610000|2022-05-05 22:10:10|94931.3|94731.3|94919|94719|94931.4|94731.4|94905.4|94705.4|16
1651788620000|2022-05-05 22:10:20|94915.4|94715.4|94917.8|94717.8|94917.8|94717.8|94915.4|94715.4|4
1651788630000|2022-05-05 22:10:30|94920.2|94720.2|94923.4|94723.4|94925.9|94725.9|94919|94719|6
1651788640000|2022-05-05 22:10:40|94922.2|94722.2|94918.5|94718.5|94924.1|94724.1|94891|94691|14
1651788650000|2022-05-05 22:10:50|94912.8|94712.8|94920|94720|94923|94723|94911.2|94711.2|9
1651788660000|2022-05-05 22:11:00|94917.9|94717.9|94910.1|94710.1|94939.5|94739.5|94897.2|94697.2|16
1651788670000|2022-05-05 22:11:10|94908.9|94708.9|94936.6|94736.6|94936.6|94736.6|94903.9|94703.9|20
1651788680000|2022-05-05 22:11:20|94936.7|94736.7|94906.6|94706.6|94942.8|94742.8|94906.6|94706.6|10
1651788690000|2022-05-05 22:11:30|94914.7|94714.7|94928.5|94728.5|94928.5|94728.5|94914.7|94714.7|8
1651788700000|2022-05-05 22:11:40|94929.5|94729.5|94902.2|94702.2|94929.5|94729.5|94902.2|94702.2|9
1651788710000|2022-05-05 22:11:50|94910.3|94710.3|94936.6|94736.6|94942.1|94742.1|94910.3|94710.3|8
1651788720000|2022-05-05 22:12:00|94936.8|94736.8|94904.4|94704.4|94937.6|94737.6|94887.2|94687.2|21
1651788730000|2022-05-05 22:12:10|94901.2|94701.2|94919.5|94719.5|94919.6|94719.6|94901.2|94701.2|20
1651788740000|2022-05-05 22:12:20|94915.3|94715.3|94904.1|94704.1|94921.5|94721.5|94903.2|94703.2|22
1651788750000|2022-05-05 22:12:30|94906|94706|94914.3|94714.3|94920.5|94720.5|94906|94706|17
1651788760000|2022-05-05 22:12:40|94912|94712|94914.3|94714.3|94922.5|94722.5|94907.2|94707.2|32
1651788770000|2022-05-05 22:12:50|94911.8|94711.8|94886.8|94686.8|94931|94731|94885.8|94685.8|43
1651788780000|2022-05-05 22:13:00|94893.4|94693.4|94902.7|94702.7|94911.5|94711.5|94893.4|94693.4|35
1651788790000|2022-05-05 22:13:10|94901.5|94701.5|94909.7|94709.7|94910.3|94710.3|94897|94697|28
1651788800000|2022-05-05 22:13:20|94908.5|94708.5|94887.2|94687.2|94917.3|94717.3|94883.4|94683.4|46
1651788810000|2022-05-05 22:13:30|94887.5|94687.5|94890.4|94690.4|94894.3|94694.3|94886.5|94686.5|34
1651788820000|2022-05-05 22:13:40|94891.7|94691.7|94905.6|94705.6|94907.7|94718.4|94868|94688.6|48
1651788830000|2022-05-05 22:13:50|94905.2|94705.2|94906.4|94710.8|94910|94719.5|94887.4|94703.4|56
1651788840000|2022-05-05 22:14:00|94899.9|94709.4|94886.4|94705.2|94904.8|94711.5|94885.3|94694.8|53
1651788850000|2022-05-05 22:14:10|94887.5|94704.7|94898.7|94699.7|94913.2|94713.2|94872.3|94677.7|25
1651788860000|2022-05-05 22:14:20|94898.9|94699.3|94894|94704|94903.4|94705.9|94884.5|94697.8|28
1651788870000|2022-05-05 22:14:30|94892|94707.3|94887|94710.7|94905.8|94710.7|94887|94699.7|14
1651788880000|2022-05-05 22:14:40|94893.8|94707.6|94916|94717.9|94922|94722|94892.2|94706.8|23
1651788890000|2022-05-05 22:14:50|94919.6|94719.6|94884.3|94684.3|94920|94720.9|94876.8|94676.8|45
1651788900000|2022-05-05 22:15:00|94883.3|94683.3|94891.9|94691.9|94893.1|94693.1|94880|94680|52
1651788910000|2022-05-05 22:15:10|94892|94692|94896.2|94696.2|94896.2|94696.2|94886.1|94686.1|26
1651788920000|2022-05-05 22:15:20|94895.6|94695.6|94887.1|94687.1|94895.7|94695.7|94873.4|94673.4|19
1651788930000|2022-05-05 22:15:30|94883.7|94683.7|94890.1|94690.1|94895.9|94695.9|94883.6|94683.6|23
1651788940000|2022-05-05 22:15:40|94889.9|94689.9|94886|94686|94896.9|94696.9|94880.7|94680.7|33
1651788950000|2022-05-05 22:15:50|94886.8|94686.8|94877|94677|94891.7|94691.7|94875.1|94675.1|63
1651788960000|2022-05-05 22:16:00|94879.2|94679.2|94881.2|94681.2|94885.2|94685.2|94879.2|94679.2|21
1651788970000|2022-05-05 22:16:10|94880.8|94680.8|94869.4|94669.4|94889.5|94689.5|94866|94666|52
1651788980000|2022-05-05 22:16:20|94867|94667|94860.2|94681.7|94879.8|94685|94857.3|94666.8|52
1651788990000|2022-05-05 22:16:30|94863.1|94682.6|94878.5|94687.7|94888.1|94688.7|94861.1|94680.2|64
1651789000000|2022-05-05 22:16:40|94874.8|94688.7|94870.7|94682.6|94885.9|94688.7|94856|94680.4|59
1651789010000|2022-05-05 22:16:50|94870.9|94680.3|94862.8|94682|94871.2|94686.3|94861.4|94680.3|73
1651789020000|2022-05-05 22:17:00|94863.1|94683.6|94861.5|94683|94867.3|94687.8|94848.9|94680.1|55
1651789030000|2022-05-05 22:17:10|94860|94682.9|94853.7|94690.4|94869.7|94692|94839.1|94682.9|22
1651789040000|2022-05-05 22:17:20|94850.6|94685.6|94867.2|94695.2|94873.6|94699.4|94850.6|94685.6|53
1651789050000|2022-05-05 22:17:30|94881.8|94695.1|94870.6|94684.5|94893.8|94695.1|94855.6|94672.4|42
1651789060000|2022-05-05 22:17:40|94866.1|94686|94884.9|94684.9|94887.6|94692.7|94860.7|94680|53
1651789070000|2022-05-05 22:17:50|94884.7|94684.7|94878|94686.5|94885.5|94686.5|94878|94683.1|26
1651789080000|2022-05-05 22:18:00|94882.6|94683.7|94888.9|94688.9|94890.2|94693.5|94870.3|94683.6|30
1651789090000|2022-05-05 22:18:10|94885.4|94688.2|94869.6|94683.3|94888.8|94691.3|94862.2|94683.3|24
1651789100000|2022-05-05 22:18:20|94864.2|94684.7|94895.3|94695.3|94895.3|94695.3|94861.8|94682.6|29
1651789110000|2022-05-05 22:18:30|94893.4|94693.4|94902.9|94706.3|94906.4|94706.4|94891.7|94691.7|43
1651789120000|2022-05-05 22:18:40|94904.2|94704.8|94905.7|94705.7|94913.1|94713.1|94899.4|94704|40
1651789130000|2022-05-05 22:18:50|94905.1|94705.1|94879.2|94714.1|94905.1|94716.7|94871.6|94699.4|34
1651789140000|2022-05-05 22:19:00|94888.3|94707.5|94886|94707.9|94903.2|94713.4|94870.7|94695.3|36
1651789150000|2022-05-05 22:19:10|94893.2|94701.8|94878|94713.8|94895.3|94713.8|94877.6|94700.5|29
1651789160000|2022-05-05 22:19:20|94878.1|94712.8|94887.6|94700|94911.9|94713|94877.6|94695.5|27
1651789170000|2022-05-05 22:19:30|94884.3|94699.1|94902.9|94704.9|94906|94708|94881.1|94699.1|19
1651789180000|2022-05-05 22:19:40|94901.6|94706.4|94893.7|94711.7|94903.1|94712.3|94893.6|94705.5|22
1651789190000|2022-05-05 22:19:50|94896.2|94709.3|94898.3|94714.1|94906.5|94715.9|94859.3|94702.1|36
1651789200000|2022-05-05 22:20:00|94886.9|94721.5|94888.4|94722.3|94896.5|94729.2|94881.5|94717.1|51
1651789210000|2022-05-05 22:20:10|94891.9|94720|94917.7|94728.7|94919.5|94729.7|94880.7|94709.2|54
1651789220000|2022-05-05 22:20:20|94915.2|94728.2|94915.2|94731.1|94917.6|94736.5|94895.2|94725.4|49
1651789230000|2022-05-05 22:20:30|94915.6|94731.6|94909.4|94734.4|94924.8|94735.7|94906.6|94724.8|41
1651789240000|2022-05-05 22:20:40|94909.5|94734.5|94907.4|94745|94911|94753.2|94894.8|94734.3|26
1651789250000|2022-05-05 22:20:50|94905.4|94745.8|94919.9|94739.4|94925.7|94746.4|94902.8|94733.6|23
1651789260000|2022-05-05 22:21:00|94922.2|94739|94916.1|94745.8|94939.6|94751.4|94898.8|94739|49
1651789270000|2022-05-05 22:21:10|94919.2|94745.5|94932.5|94751.3|94937.7|94754.5|94902.8|94740.9|35
1651789280000|2022-05-05 22:21:20|94933.4|94750.9|94921.1|94754.6|94942.1|94755.8|94913.3|94744.1|54
1651789290000|2022-05-05 22:21:30|94923|94754.1|94920.6|94748.5|94923.2|94759.7|94910.9|94748.5|42
1651789300000|2022-05-05 22:21:40|94916.5|94750.9|94911.1|94752.4|94918.3|94755.7|94909.9|94749.5|24
1651789310000|2022-05-05 22:21:50|94909.9|94755.1|94917.7|94753.8|94917.7|94756.4|94909.6|94749.3|42
1651789320000|2022-05-05 22:22:00|94898.6|94752.8|94913.1|94746.4|94927.8|94755.4|94894.4|94742.4|42
1651789330000|2022-05-05 22:22:10|94914.3|94745|94925.4|94749.6|94930.2|94752.6|94908.6|94738.6|45
1651789340000|2022-05-05 22:22:20|94923.7|94751.1|94924.3|94756.2|94930.4|94756.7|94906.3|94750.3|31
1651789350000|2022-05-05 22:22:30|94922.4|94756.3|94925.2|94756.3|94929.2|94772|94910.1|94754.3|42
1651789360000|2022-05-05 22:22:40|94921.2|94758.1|94927.5|94762|94940|94765.7|94915.9|94752.6|32
1651789370000|2022-05-05 22:22:50|94930.1|94760.5|94932.7|94764.7|94958.3|94770.6|94919.8|94756.3|34
1651789380000|2022-05-05 22:23:00|94933.9|94764.5|94935.6|94767.9|94950.8|94767.9|94931.4|94754.1|33
1651789390000|2022-05-05 22:23:10|94935.8|94767|94924.8|94761.4|94935.8|94769.1|94904.6|94755.4|34
1651789400000|2022-05-05 22:23:20|94925.3|94763.6|94924.7|94760.4|94926.1|94766.6|94917|94760.4|34
1651789410000|2022-05-05 22:23:30|94925.5|94758.7|94928.4|94763.3|94942.8|94775.7|94911.8|94758.7|51
1651789420000|2022-05-05 22:23:40|94921|94764.8|94913|94769.1|94921|94770|94912.8|94764.7|19
1651789430000|2022-05-05 22:23:50|94914.1|94767.4|94916.7|94763.6|94941.2|94772.5|94907|94758.3|45
1651789440000|2022-05-05 22:24:00|94912.6|94763.5|94906|94751.8|94921.3|94766|94897.2|94751.1|31
1651789450000|2022-05-05 22:24:10|94904.7|94751.6|94904.4|94752.2|94910.1|94754|94904.1|94751.4|23
1651789460000|2022-05-05 22:24:20|94914.2|94748|94835.6|94785.6|94914.2|94785.6|94835.6|94748|22
1651789470000|2022-05-05 22:24:30|94882.7|94753.3|94899|94755.7|94918.6|94794|94839.4|94744.1|53
1651789480000|2022-05-05 22:24:40|94890.1|94759.7|94918.8|94751.7|94926.3|94765.4|94890.1|94750.3|36
1651789490000|2022-05-05 22:24:50|94913.4|94757.9|94911.1|94762.5|94919.1|94764.2|94908.3|94756.2|14
1651789500000|2022-05-05 22:25:00|94912.1|94763.2|94895|94766|94915.7|94801.5|94851.5|94760.9|24
1651789510000|2022-05-05 22:25:10|94894.9|94766.4|94858|94808|94896.5|94808.9|94858|94766.4|10
1651789520000|2022-05-05 22:25:20|94896.3|94769.7|94900.8|94770|94914.6|94773.5|94896.3|94765.2|12
1651789530000|2022-05-05 22:25:30|94907.2|94770.6|94911.7|94766.8|94926.4|94772.1|94899.5|94760|32
1651789540000|2022-05-05 22:25:40|94911.3|94767.7|94901.4|94770.4|94931.7|94776.5|94900.5|94766.4|24
1651789550000|2022-05-05 22:25:50|94899|94770.9|94921.1|94767.6|94929.1|94807.6|94856.9|94764|22
1651789560000|2022-05-05 22:26:00|94918.6|94769.8|94916.5|94771.6|94922.3|94773.7|94914|94769.1|20
1651789570000|2022-05-05 22:26:10|94916.6|94771.8|94856.1|94806.1|94916.6|94807|94856.1|94768.9|12
1651789580000|2022-05-05 22:26:20|94856|94806|94911.2|94771.4|94926.2|94808.8|94856|94765.3|27
1651789590000|2022-05-05 22:26:30|94917.1|94772.9|94909.5|94774.7|94917.1|94816.4|94859.2|94768.8|23
1651789600000|2022-05-05 22:26:40|94906.6|94771.8|94911.1|94768.2|94931.2|94780.3|94897.9|94762.2|34
1651789610000|2022-05-05 22:26:50|94911|94767.9|94905.5|94766.9|94911|94769.2|94904.3|94766.4|16
1651789620000|2022-05-05 22:27:00|94907.6|94767.1|94912.3|94773|94915.6|94773|94897.5|94767.1|24
1651789630000|2022-05-05 22:27:10|94910.4|94773.3|94863.8|94813.8|94912.4|94813.8|94863.8|94772.4|9
1651789640000|2022-05-05 22:27:20|94849.2|94799.2|94857.2|94807.2|94858.9|94808.9|94849.2|94799.2|6
1651789650000|2022-05-05 22:27:30|94857|94807|94856.6|94806.6|94858.4|94808.4|94852.6|94802.6|12
1651789660000|2022-05-05 22:27:40|94856.9|94806.9|94857.2|94807.2|94859|94809|94855.6|94805.6|8
1651789670000|2022-05-05 22:27:50|94854.8|94804.8|94855.1|94805.1|94899.9|94808.3|94850.8|94773.5|5
1651789680000|2022-05-05 22:28:00|94857.9|94807.9|94920.4|94775.2|94924|94808.5|94854.8|94768.8|10
1651789690000|2022-05-05 22:28:10|94914.3|94777|94905.2|94776.9|94914.3|94780.1|94905.2|94776.3|6
1651789700000|2022-05-05 22:28:20|94907.9|94779|94911.5|94774.7|94920|94805.8|94850.1|94768.8|18
1651789710000|2022-05-05 22:28:30|94916.2|94776.4|94903.1|94777.7|94916.2|94815.1|94865|94771.1|12
1651789720000|2022-05-05 22:28:40|94903|94776.1|94857.9|94807.9|94905.3|94807.9|94854.4|94774.7|10
1651789730000|2022-05-05 22:28:50|94859|94809|94855|94805|94859|94809|94855|94805|2
1651789740000|2022-05-05 22:29:00|94855.1|94805.1|94907.2|94773.5|94913.7|94806.9|94855.1|94767.6|29
1651789750000|2022-05-05 22:29:10|94901.6|94769.9|94899.8|94773.4|94902.5|94773.4|94899|94769.9|10
1651789760000|2022-05-05 22:29:20|94899.1|94772.7|94902.7|94774.5|94908|94811.7|94861.7|94770.5|19
1651789770000|2022-05-05 22:29:30|94909.6|94771.8|94902.9|94766.3|94909.6|94772.7|94899.6|94766.3|7
1651789780000|2022-05-05 22:29:40|94899.7|94770|94919.8|94768.8|94921.5|94770|94899.4|94757.5|13
1651789790000|2022-05-05 22:29:50|94917.2|94768.9|94904.4|94775.4|94917.2|94807.2|94854.3|94768|27
1651789800000|2022-05-05 22:30:00|94903.5|94776.8|94871.4|94821.4|94930.5|94821.4|94862.7|94768.8|26
1651789810000|2022-05-05 22:30:10|94909.2|94784.1|94922.3|94766.8|94927.9|94817.7|94867.3|94766.8|16
1651789820000|2022-05-05 22:30:20|94861|94811|94904.4|94774.9|94905.4|94813.6|94859|94772.4|22
1651789830000|2022-05-05 22:30:30|94904.7|94771.4|94900.1|94770.9|94905.6|94772.7|94899.8|94769.1|11
1651789840000|2022-05-05 22:30:40|94859.4|94809.4|94853.9|94803.9|94861.3|94811.3|94853|94803|8
1651789850000|2022-05-05 22:30:50|94853.2|94803.2|94911.8|94777.5|94924.3|94806.4|94852.8|94767.7|28
1651789860000|2022-05-05 22:31:00|94914.3|94777.1|94900.1|94772.6|94914.3|94805.9|94855.9|94771.4|24
1651789870000|2022-05-05 22:31:10|94860.4|94810.4|94864.8|94814.8|94905.4|94816.1|94860.2|94772.7|32
1651789880000|2022-05-05 22:31:20|94864.7|94814.7|94919.7|94771.5|94924|94814.7|94864.5|94762.8|26
1651789890000|2022-05-05 22:31:30|94916|94773.3|94899.7|94773.1|94919.8|94775.7|94899.7|94770|31
1651789900000|2022-05-05 22:31:40|94902.7|94773.2|94913|94770.3|94918.8|94777|94898.7|94767.9|22
1651789910000|2022-05-05 22:31:50|94913.2|94770.5|94912.7|94764.1|94918.7|94807.2|94853.3|94757.6|53
1651789920000|2022-05-05 22:32:00|94846.8|94796.8|94847|94797|94907.1|94804.2|94843.6|94753.1|39
1651789930000|2022-05-05 22:32:10|94840.8|94790.8|94887.5|94761.1|94892.7|94801.1|94840.8|94761|26
1651789940000|2022-05-05 22:32:20|94886.6|94759.6|94903.5|94762.5|94903.7|94798.8|94845.8|94754.7|31
1651789950000|2022-05-05 22:32:30|94903.2|94759.8|94893.7|94762.3|94903.2|94800.6|94850.6|94759.8|25
1651789960000|2022-05-05 22:32:40|94892.9|94761|94847.9|94797.9|94902.5|94800|94845.8|94756|27
1651789970000|2022-05-05 22:32:50|94845.7|94795.7|94888.8|94757.6|94911.6|94800.5|94837.7|94753.8|31
1651789980000|2022-05-05 22:33:00|94888.9|94757.7|94900.3|94761.9|94904.9|94805.4|94855.4|94757.7|30
1651789990000|2022-05-05 22:33:10|94901.3|94766.7|94889.9|94764.4|94901.3|94803.6|94845.2|94759.5|39
1651790000000|2022-05-05 22:33:20|94889.5|94764.1|94892.6|94761.6|94892.6|94800.9|94844.9|94758.1|28
1651790010000|2022-05-05 22:33:30|94886.9|94760.1|94884.8|94754.1|94891.4|94795.4|94844|94754.1|18
1651790020000|2022-05-05 22:33:40|94844.5|94794.5|94897.9|94750.7|94897.9|94794.5|94835.7|94750.7|22
1651790030000|2022-05-05 22:33:50|94895.8|94754.2|94887|94754.7|94895.8|94796.4|94832.9|94753.1|43
1651790040000|2022-05-05 22:34:00|94888.5|94755.5|94837.5|94787.5|94888.5|94794.4|94834.7|94755.5|23
1651790050000|2022-05-05 22:34:10|94836.6|94786.6|94840|94790|94840|94790|94834.9|94784.9|19
1651790060000|2022-05-05 22:34:20|94839.6|94789.6|94844.6|94794.6|94847.2|94797.2|94836.1|94786.1|26
1651790070000|2022-05-05 22:34:30|94843.2|94793.2|94839.9|94789.9|94843.3|94793.3|94837.5|94787.5|10
1651790080000|2022-05-05 22:34:40|94838.5|94788.5|94841.2|94791.2|94845.5|94795.5|94831|94781|14
1651790090000|2022-05-05 22:34:50|94841.9|94791.9|94886.1|94760.2|94889.2|94791.9|94834.6|94757|14
1651790100000|2022-05-05 22:35:00|94844.7|94794.7|94846|94796|94847|94797|94838.7|94788.7|33
1651790110000|2022-05-05 22:35:10|94835.7|94785.7|94837.4|94787.4|94878.6|94790.2|94832.3|94752.8|18
1651790120000|2022-05-05 22:35:20|94839.1|94789.1|94837|94787|94840.7|94790.7|94836.4|94786.4|15
1651790130000|2022-05-05 22:35:30|94836.8|94786.8|94837.6|94787.6|94838.1|94788.1|94830.4|94780.4|19
1651790140000|2022-05-05 22:35:40|94840.3|94790.3|94839|94789|94842.1|94792.1|94836.5|94786.5|17
1651790150000|2022-05-05 22:35:50|94826.2|94776.2|94839|94789|94892.3|94791.5|94826.2|94747.7|41
1651790160000|2022-05-05 22:36:00|94839.1|94789.1|94838.7|94788.7|94877.9|94790.8|94837.6|94751.3|30
1651790170000|2022-05-05 22:36:10|94838.9|94788.9|94836.9|94786.9|94879.1|94791.2|94834.6|94753.6|30
1651790180000|2022-05-05 22:36:20|94838.3|94788.3|94838.3|94788.3|94839.2|94789.2|94836.5|94786.5|33
1651790190000|2022-05-05 22:36:30|94837.1|94787.1|94828.7|94778.7|94837.8|94787.8|94826.6|94776.6|20
1651790200000|2022-05-05 22:36:40|94827|94777|94833.7|94783.7|94875.6|94787.8|94827|94746.9|31
1651790210000|2022-05-05 22:36:50|94833.1|94783.1|94838.9|94788.9|94840.7|94790.7|94825|94775|36
1651790220000|2022-05-05 22:37:00|94837.3|94787.3|94839.6|94789.6|94839.8|94789.8|94836.5|94786.5|30
1651790230000|2022-05-05 22:37:10|94838.6|94788.6|94829.2|94779.2|94839.8|94789.8|94828.3|94778.3|25
1651790240000|2022-05-05 22:37:20|94830.9|94780.9|94839|94789|94839.7|94789.7|94830.9|94780.9|27
1651790250000|2022-05-05 22:37:30|94837.9|94787.9|94834.5|94784.5|94839.8|94789.8|94833.5|94783.5|23
1651790260000|2022-05-05 22:37:40|94833.8|94783.8|94837|94787|94837|94787|94830.8|94780.8|35
1651790270000|2022-05-05 22:37:50|94836.3|94786.3|94838.7|94788.7|94840.4|94790.4|94836.3|94786.3|22
1651790280000|2022-05-05 22:38:00|94838.6|94788.6|94831.8|94781.8|94842.1|94792.1|94829.7|94779.7|24
1651790290000|2022-05-05 22:38:10|94830.6|94780.6|94833.3|94783.3|94837|94787|94828.3|94778.3|19
1651790300000|2022-05-05 22:38:20|94833|94783|94831.2|94781.2|94837.5|94787.5|94826.5|94776.5|22
1651790310000|2022-05-05 22:38:30|94829.3|94779.3|94822.7|94772.7|94834|94784|94822.7|94772.7|25
1651790320000|2022-05-05 22:38:40|94824.2|94774.2|94829.5|94779.5|94833.3|94783.3|94824.2|94774.2|27
1651790330000|2022-05-05 22:38:50|94829|94779|94825.4|94775.4|94831.5|94781.5|94822.9|94772.9|23
1651790340000|2022-05-05 22:39:00|94825.5|94775.5|94830.1|94780.1|94869.6|94781|94824.8|94739.8|16
1651790350000|2022-05-05 22:39:10|94837.4|94787.4|94834.4|94784.4|94837.4|94787.4|94832.6|94782.6|16
1651790360000|2022-05-05 22:39:20|94834|94784|94822.9|94772.9|94834|94784|94822.2|94772.2|13
1651790370000|2022-05-05 22:39:30|94822.5|94772.5|94823.9|94773.9|94825.8|94775.8|94821.5|94771.5|10
1651790380000|2022-05-05 22:39:40|94825|94775|94825.8|94775.8|94838.3|94788.3|94825|94775|16
1651790390000|2022-05-05 22:39:50|94825.9|94775.9|94831.8|94781.8|94833|94783|94825.9|94775.9|20
1651790400000|2022-05-05 22:40:00|94831.5|94781.5|94839.6|94789.6|94889.8|94799.6|94831.5|94756.8|36
1651790410000|2022-05-05 22:40:10|94842|94792|94839|94789|94844|94794|94838.9|94788.9|20
1651790420000|2022-05-05 22:40:20|94842.3|94792.3|94836|94786|94842.3|94792.3|94834.9|94784.9|15
1651790430000|2022-05-05 22:40:30|94836.6|94786.6|94834|94784|94836.6|94786.6|94832.7|94782.7|7
1651790440000|2022-05-05 22:40:40|94833.8|94783.8|94849.2|94799.2|94852.4|94802.4|94833.6|94783.6|16
1651790450000|2022-05-05 22:40:50|94849.3|94799.3|94829.7|94779.7|94849.3|94799.3|94829.7|94779.7|23
1651790460000|2022-05-05 22:41:00|94836.8|94786.8|94834.5|94784.5|94836.8|94786.8|94833.8|94783.8|17
1651790470000|2022-05-05 22:41:10|94836.2|94786.2|94827.4|94777.4|94836.2|94786.2|94826.2|94776.2|8
1651790480000|2022-05-05 22:41:20|94829|94779|94832.7|94782.7|94833.3|94783.3|94828.5|94778.5|11
1651790490000|2022-05-05 22:41:30|94832.5|94782.5|94826|94776|94833.4|94783.4|94822.9|94772.9|8
1651790500000|2022-05-05 22:41:40|94826.9|94776.9|94827.4|94777.4|94828.4|94778.4|94826.8|94776.8|10
1651790510000|2022-05-05 22:41:50|94827.5|94777.5|94833.2|94783.2|94833.3|94783.3|94822.1|94772.1|6
1651790520000|2022-05-05 22:42:00|94830.3|94780.3|94833.8|94783.8|94834|94784|94830.3|94780.3|9
1651790530000|2022-05-05 22:42:10|94832.8|94782.8|94824.6|94774.6|94834.2|94784.2|94818.7|94768.7|9
1651790540000|2022-05-05 22:42:20|94826.9|94776.9|94828.1|94778.1|94828.8|94778.8|94826.9|94776.9|8
1651790550000|2022-05-05 22:42:30|94832.5|94782.5|94833|94783|94833|94783|94832|94782|5
1651790560000|2022-05-05 22:42:40|94833.3|94783.3|94845|94795|94882.2|94796|94833.1|94752.4|19
1651790570000|2022-05-05 22:42:50|94842.1|94792.1|94836.4|94786.4|94845|94795|94834.6|94784.6|25
1651790580000|2022-05-05 22:43:00|94837.3|94787.3|94835.7|94785.7|94842.4|94792.4|94835.1|94785.1|17
1651790590000|2022-05-05 22:43:10|94836.5|94786.5|94852.2|94802.2|94898.3|94805.1|94835.9|94763.5|11
1651790600000|2022-05-05 22:43:20|94850.5|94800.5|94848.8|94798.8|94905.5|94800.6|94847.6|94757.9|20
1651790610000|2022-05-05 22:43:30|94848.9|94798.9|94850.8|94800.8|94900.5|94800.8|94848.2|94757.6|27
1651790620000|2022-05-05 22:43:40|94849.8|94799.8|94850.2|94800.2|94852.4|94802.4|94847.9|94797.9|23
1651790630000|2022-05-05 22:43:50|94850|94800|94851.4|94801.4|94851.4|94801.4|94845.3|94795.3|20
1651790640000|2022-05-05 22:44:00|94850.5|94800.5|94894.6|94761.9|94900.7|94814.3|94844.4|94754.5|40
1651790650000|2022-05-05 22:44:10|94849|94799|94848.3|94798.3|94893|94799.3|94848.3|94755.9|10
1651790660000|2022-05-05 22:44:20|94845.8|94795.8|94846.8|94796.8|94890.4|94798.6|94845.5|94755.3|22
1651790670000|2022-05-05 22:44:30|94846.5|94796.5|94845.2|94795.2|94848.9|94798.9|94838.7|94788.7|32
1651790680000|2022-05-05 22:44:40|94845.4|94795.4|94886.7|94755.9|94908.7|94797.7|94844.6|94752.1|21
1651790690000|2022-05-05 22:44:50|94886.6|94795.1|94841.6|94791.6|94886.6|94797.2|94837|94787|21
1651790700000|2022-05-05 22:45:00|94839.9|94789.9|94844.5|94794.5|94844.7|94794.7|94839.6|94789.6|12
1651790710000|2022-05-05 22:45:10|94842.1|94792.1|94837.2|94787.2|94843.9|94793.9|94837.2|94787.2|12
1651790720000|2022-05-05 22:45:20|94840.4|94790.4|94842.5|94792.5|94843.4|94793.4|94838.9|94788.9|15
1651790730000|2022-05-05 22:45:30|94841.2|94791.2|94844.5|94794.5|94845.3|94795.3|94840.7|94790.7|10
1651790740000|2022-05-05 22:45:40|94844.4|94794.4|94847.6|94797.6|94898.6|94803.3|94836|94750.7|31
1651790750000|2022-05-05 22:45:50|94847.3|94797.3|94845.6|94795.6|94891.7|94797.3|94843.2|94754.7|13
1651790760000|2022-05-05 22:46:00|94837.4|94787.4|94856.2|94806.2|94898.6|94808.7|94837.4|94769|31
1651790770000|2022-05-05 22:46:10|94860.3|94810.3|94855.5|94805.5|94860.3|94810.3|94855.5|94805.5|12
1651790780000|2022-05-05 22:46:20|94855.7|94805.7|94898|94767.8|94899.4|94806.6|94855.3|94766.9|11
1651790790000|2022-05-05 22:46:30|94897.9|94807.5|94894|94766.8|94897.9|94809|94845.9|94766.8|15
1651790800000|2022-05-05 22:46:40|94853.4|94803.4|94851.5|94801.5|94854.9|94804.9|94851.5|94801.5|24
1651790810000|2022-05-05 22:46:50|94851.1|94801.1|94847.1|94797.1|94855.8|94805.8|94846.7|94796.7|18
1651790820000|2022-05-05 22:47:00|94846.8|94796.8|94848.1|94798.1|94848.6|94798.6|94843.4|94793.4|17
1651790830000|2022-05-05 22:47:10|94848.6|94798.6|94844.5|94794.5|94848.6|94798.6|94841.7|94791.7|22
1651790840000|2022-05-05 22:47:20|94844.2|94794.2|94846.6|94796.6|94901.6|94799.1|94844|94757.4|19
1651790850000|2022-05-05 22:47:30|94847.9|94797.9|94849.1|94799.1|94849.1|94799.1|94847.1|94797.1|5
1651790860000|2022-05-05 22:47:40|94849|94799|94847.9|94797.9|94849|94799|94845.2|94795.2|19
1651790870000|2022-05-05 22:47:50|94847.2|94797.2|94851.4|94801.4|94855.7|94805.7|94847.2|94797.2|15
1651790880000|2022-05-05 22:48:00|94850|94800|94844.9|94794.9|94884|94800.1|94840.5|94754.8|21
1651790890000|2022-05-05 22:48:10|94846.2|94796.2|94833.6|94783.6|94883.9|94797.1|94833.6|94758.7|22
1651790900000|2022-05-05 22:48:20|94834.5|94784.5|94839.6|94789.6|94839.6|94789.6|94834.5|94784.5|10
1651790910000|2022-05-05 22:48:30|94839.7|94789.7|94840|94790|94840.5|94790.5|94825.4|94775.4|16
1651790920000|2022-05-05 22:48:40|94839.2|94789.2|94838.1|94788.1|94840.2|94790.2|94837.5|94787.5|13
1651790930000|2022-05-05 22:48:50|94838.3|94788.3|94842.9|94792.9|94845.3|94795.3|94838.3|94788.3|12
1651790940000|2022-05-05 22:49:00|94842|94792|94834.6|94784.6|94842.5|94792.5|94832.2|94782.2|8
1651790950000|2022-05-05 22:49:10|94833.6|94783.6|94842.8|94792.8|94845.2|94795.2|94832.8|94782.8|11
1651790960000|2022-05-05 22:49:20|94841.6|94791.6|94834.1|94784.1|94841.6|94791.6|94823.6|94773.6|15
1651790970000|2022-05-05 22:49:30|94833|94783|94841|94791|94845.3|94795.3|94833|94783|8
1651790980000|2022-05-05 22:49:40|94842.6|94792.6|94832.8|94782.8|94842.6|94792.6|94827.8|94777.8|13
1651790990000|2022-05-05 22:49:50|94833.9|94783.9|94838.7|94788.7|94840.2|94790.2|94833.9|94783.9|19
1651791000000|2022-05-05 22:50:00|94838.6|94788.6|94834.3|94784.3|94840.8|94790.8|94828.4|94778.4|27
1651791010000|2022-05-05 22:50:10|94833.1|94783.1|94827.8|94777.8|94835.9|94785.9|94820.5|94770.5|17
1651791020000|2022-05-05 22:50:20|94827.6|94777.6|94827.7|94777.7|94829.8|94779.8|94826.4|94776.4|21
1651791030000|2022-05-05 22:50:30|94827.4|94777.4|94831.9|94781.9|94831.9|94781.9|94826.1|94776.1|4
1651791040000|2022-05-05 22:50:40|94832.4|94782.4|94825.2|94775.2|94873.9|94786.7|94825.2|94748.4|22
1651791050000|2022-05-05 22:50:50|94827.5|94777.5|94828.1|94778.1|94828.1|94778.1|94826.2|94776.2|11
1651791060000|2022-05-05 22:51:00|94826.6|94776.6|94828.1|94778.1|94881.4|94788.5|94823.7|94749.1|22
1651791070000|2022-05-05 22:51:10|94824.7|94774.7|94834.9|94784.9|94837.6|94787.6|94824.7|94774.7|15
1651791080000|2022-05-05 22:51:20|94836.4|94786.4|94843.4|94793.4|94886.9|94799.1|94828.7|94751.6|41
1651791090000|2022-05-05 22:51:30|94843.3|94793.3|94846.6|94796.6|94849|94799|94834.6|94784.6|22
1651791100000|2022-05-05 22:51:40|94845.1|94795.1|94839.8|94789.8|94845.1|94795.1|94836.3|94786.3|26
1651791110000|2022-05-05 22:51:50|94839.7|94789.7|94838.3|94788.3|94841.4|94791.4|94836.3|94786.3|18
1651791120000|2022-05-05 22:52:00|94837.3|94787.3|94830.6|94780.6|94837.3|94787.3|94830.6|94780.6|15
1651791130000|2022-05-05 22:52:10|94833.3|94783.3|94839.7|94789.7|94841.3|94791.3|94830.3|94780.3|13
1651791140000|2022-05-05 22:52:20|94843.9|94793.9|94830.1|94780.1|94843.9|94793.9|94827.9|94777.9|10
1651791150000|2022-05-05 22:52:30|94829.9|94779.9|94836.5|94786.5|94840.3|94790.3|94829.9|94779.9|11
1651791160000|2022-05-05 22:52:40|94836.9|94786.9|94838.8|94788.8|94840.2|94790.2|94836.8|94786.8|13
1651791170000|2022-05-05 22:52:50|94837.8|94787.8|94833.2|94783.2|94847.3|94797.3|94830.1|94780.1|12
1651791180000|2022-05-05 22:53:00|94833.5|94783.5|94841.2|94791.2|94841.7|94791.7|94832.2|94782.2|17
1651791190000|2022-05-05 22:53:10|94844|94794|94883|94743|94894.1|94794|94831.7|94727.3|23
1651791200000|2022-05-05 22:53:20|94884.3|94741|94879.8|94743.9|94910.1|94783.3|94832.5|94722.2|21
1651791210000|2022-05-05 22:53:30|94881.2|94742.8|94874.5|94739.1|94902.7|94742.9|94869.7|94723.9|19
1651791220000|2022-05-05 22:53:40|94881.8|94734|94831.4|94781.4|94887.4|94798|94831.4|94733.3|25
1651791230000|2022-05-05 22:53:50|94834|94784|94830.6|94780.6|94834.4|94784.4|94830.3|94780.3|19
1651791240000|2022-05-05 22:54:00|94831|94781|94837.7|94787.7|94891|94796.3|94827.9|94753.8|33
1651791250000|2022-05-05 22:54:10|94881.7|94751.8|94896.1|94738.8|94905.3|94792.3|94838.1|94736.9|41
1651791260000|2022-05-05 22:54:20|94905.3|94731.4|94891.6|94741.9|94905.3|94748.7|94878.8|94731.4|29
1651791270000|2022-05-05 22:54:30|94891.5|94741.6|94888.3|94739.4|94892.7|94747|94882.1|94733.7|22
1651791280000|2022-05-05 22:54:40|94886.9|94742.1|94837.7|94787.7|94886.9|94789.5|94835.8|94742.1|21
1651791290000|2022-05-05 22:54:50|94838.9|94788.9|94838.4|94788.4|94844.1|94794.1|94832.7|94782.7|32
1651791300000|2022-05-05 22:55:00|94838.3|94788.3|94836.5|94786.5|94886|94790.8|94831|94741.8|26
1651791310000|2022-05-05 22:55:10|94835|94785|94878.6|94744|94886.1|94788.2|94835|94737.1|26
1651791320000|2022-05-05 22:55:20|94879.1|94742.8|94880.3|94736.1|94885|94744.4|94871.7|94735.7|44
1651791330000|2022-05-05 22:55:30|94880.5|94736.3|94881.9|94750.2|94883.3|94788.5|94828.3|94736.3|26
1651791340000|2022-05-05 22:55:40|94876.6|94749.8|94816.4|94766.4|94883.8|94788.3|94816.4|94746.8|20
1651791350000|2022-05-05 22:55:50|94824.7|94774.7|94830.7|94780.7|94834.5|94784.5|94820|94770|20
1651791360000|2022-05-05 22:56:00|94830|94780|94865.2|94737.2|94881.6|94780|94827.6|94727.5|32
1651791370000|2022-05-05 22:56:10|94865.1|94738.1|94827.8|94777.8|94879.8|94779.3|94825.6|94727.1|20
1651791380000|2022-05-05 22:56:20|94827.1|94777.1|94824.4|94774.4|94827.1|94777.1|94818.3|94768.3|12
1651791390000|2022-05-05 22:56:30|94814.7|94764.7|94827.8|94777.8|94886.5|94783.8|94814.7|94741|22
1651791400000|2022-05-05 22:56:40|94825.6|94775.6|94829.8|94779.8|94830.9|94780.9|94825.6|94775.6|22
1651791410000|2022-05-05 22:56:50|94830.1|94780.1|94823|94773|94830.1|94780.1|94818.6|94768.6|12
1651791420000|2022-05-05 22:57:00|94876.7|94726.4|94889.1|94723.9|94892|94733|94869.2|94721.5|17
1651791430000|2022-05-05 22:57:10|94882.9|94727.9|94867.9|94737.8|94882.9|94739.7|94866.3|94725.1|15
1651791440000|2022-05-05 22:57:20|94863.3|94734.7|94821.9|94771.9|94863.3|94774.4|94819.7|94734.7|12
1651791450000|2022-05-05 22:57:30|94820.4|94770.4|94829.5|94779.5|94831.9|94781.9|94820.4|94770.4|5
1651791460000|2022-05-05 22:57:40|94828.7|94778.7|94829.6|94779.6|94829.7|94779.7|94827|94777|12
1651791470000|2022-05-05 22:57:50|94831.8|94781.8|94816.3|94766.3|94887|94781.8|94812|94706.7|31
1651791480000|2022-05-05 22:58:00|94815.8|94765.8|94867.9|94728.7|94886.8|94772.6|94815.8|94720.9|35
1651791490000|2022-05-05 22:58:10|94865.6|94728.1|94868.5|94718.7|94880.2|94728.7|94862.7|94716.4|30
1651791500000|2022-05-05 22:58:20|94866.6|94718.6|94812.5|94762.5|94866.7|94764.2|94812.5|94718.6|13
1651791510000|2022-05-05 22:58:30|94812.4|94762.4|94817.4|94767.4|94819.3|94769.3|94812.4|94762.4|20
1651791520000|2022-05-05 22:58:40|94816.5|94766.5|94816.3|94766.3|94861|94780.5|94814|94725.2|36
1651791530000|2022-05-05 22:58:50|94855.8|94728.3|94867.3|94722.3|94870.8|94768.2|94816.6|94715.6|14
1651791540000|2022-05-05 22:59:00|94866.6|94722.8|94874|94713.1|94874|94765.7|94815.7|94713.1|20
1651791550000|2022-05-05 22:59:10|94859.3|94713|94807.9|94757.9|94866.4|94762.1|94807.9|94707.7|35
1651791560000|2022-05-05 22:59:20|94806.4|94756.4|94804.2|94754.2|94812.1|94762.1|94802.4|94752.4|26
1651791570000|2022-05-05 22:59:30|94804.4|94754.4|94807.9|94757.9|94847|94757.9|94799.8|94718.3|21
1651791580000|2022-05-05 22:59:40|94808.3|94758.3|94859.4|94707.7|94874.2|94758.3|94804.5|94694.3|26
1651791590000|2022-05-05 22:59:50|94870.4|94698.8|94852.8|94705|94870.4|94714.5|94841.4|94698.8|22
1651791600000|2022-05-05 23:00:00|94860.5|94699.5|94816.6|94766.6|94870.8|94767.7|94815.8|94699.5|47
1651791610000|2022-05-05 23:00:10|94820.1|94770.1|94876.3|94742.3|94876.3|94782|94813.3|94736.2|55
1651791620000|2022-05-05 23:00:20|94873|94743.7|94827.9|94777.9|94873|94782.7|94827.9|94743.7|21
1651791630000|2022-05-05 23:00:30|94826.8|94776.8|94826.8|94776.8|94829.7|94779.7|94825.8|94775.8|23
1651791640000|2022-05-05 23:00:40|94826.5|94776.5|94824|94774|94828|94778|94823.9|94773.9|13
1651791650000|2022-05-05 23:00:50|94823.6|94773.6|94884.8|94749.1|94885.7|94778.8|94823.6|94738.1|33
1651791660000|2022-05-05 23:01:00|94887.1|94748|94900.4|94742.5|94900.4|94749.7|94876.5|94742.5|14
1651791670000|2022-05-05 23:01:10|94888|94747.5|94882.2|94738.2|94895.8|94784.4|94834.4|94729|13
1651791680000|2022-05-05 23:01:20|94876.2|94743.4|94893.1|94735.9|94905.4|94784.1|94833.8|94731.2|24
1651791690000|2022-05-05 23:01:30|94893|94735.8|94882.7|94750.7|94909.4|94789.1|94836.5|94733.1|30
1651791700000|2022-05-05 23:01:40|94884.9|94750.6|94893.8|94727.1|94900.6|94750.6|94884.9|94720|15
1651791710000|2022-05-05 23:01:50|94885.3|94727.2|94896.3|94741.9|94897.2|94750.9|94883.1|94722.8|20
1651791720000|2022-05-05 23:02:00|94896.2|94741.7|94834.2|94784.2|94897.4|94784.2|94832.9|94728.9|37
1651791730000|2022-05-05 23:02:10|94882.6|94756.3|94840.6|94790.6|94886.1|94797.3|94824.5|94754.9|13
1651791740000|2022-05-05 23:02:20|94834.8|94784.8|94829|94779|94843.7|94793.7|94826.2|94776.2|35
1651791750000|2022-05-05 23:02:30|94831.1|94781.1|94823.5|94773.5|94838.8|94788.8|94811.6|94761.6|34
1651791760000|2022-05-05 23:02:40|94819.3|94769.3|94830.6|94780.6|94841.3|94791.3|94811.4|94761.4|47
1651791770000|2022-05-05 23:02:50|94830|94780|94894.7|94763.4|94905.6|94820.4|94825.5|94750.5|71
1651791780000|2022-05-05 23:03:00|94894.5|94763.6|94896.4|94761.6|94904.3|94768.9|94888.4|94753.4|77
1651791790000|2022-05-05 23:03:10|94895.8|94761|94909|94779.9|94911.8|94814.4|94858|94759.1|68
1651791800000|2022-05-05 23:03:20|94908.9|94779.6|94857.8|94807.8|94908.9|94811.4|94845.2|94767.3|63
1651791810000|2022-05-05 23:03:30|94857.1|94807.1|94855.9|94805.9|94862.8|94812.8|94845.5|94795.5|66
1651791820000|2022-05-05 23:03:40|94855|94805|94872.9|94822.9|94912.7|94824.9|94847.7|94781.9|68
1651791830000|2022-05-05 23:03:50|94873.4|94823.4|94864.2|94814.2|94912.8|94823.4|94860.2|94758|71
1651791840000|2022-05-05 23:04:00|94905.4|94776.8|94863.7|94813.7|94907.2|94817.9|94855.9|94766.1|59
1651791850000|2022-05-05 23:04:10|94863.3|94813.3|94858.4|94808.4|94906.9|94819|94856.7|94779.3|51
1651791860000|2022-05-05 23:04:20|94859.2|94809.2|94863.1|94813.1|94863.1|94813.1|94853.7|94803.7|60
1651791870000|2022-05-05 23:04:30|94862.3|94812.3|94857.2|94807.2|94902|94813|94851.9|94776.4|44
1651791880000|2022-05-05 23:04:40|94855.8|94805.8|94871.8|94821.8|94913.4|94823.9|94855.8|94785.1|45
1651791890000|2022-05-05 23:04:50|94872.4|94822.4|94865|94815|94910.4|94823.4|94860.6|94785.3|39
1651791900000|2022-05-05 23:05:00|94865.7|94815.7|94868.9|94818.9|94870.8|94820.8|94864.4|94814.4|46
1651791910000|2022-05-05 23:05:10|94868.8|94818.8|94862.3|94812.3|94868.8|94818.8|94857.3|94807.3|51
1651791920000|2022-05-05 23:05:20|94862.4|94812.4|94852.9|94802.9|94904.4|94813.8|94841.4|94762.9|53
1651791930000|2022-05-05 23:05:30|94852.2|94802.2|94861.1|94811.1|94909|94820.4|94843.4|94779.7|60
1651791940000|2022-05-05 23:05:40|94861.5|94811.5|94867.7|94817.7|94868.7|94818.7|94861|94811|54
1651791950000|2022-05-05 23:05:50|94869.4|94819.4|94908.8|94783.7|94913.3|94822.9|94866.7|94777.1|48
1651791960000|2022-05-05 23:06:00|94908.9|94783.9|94851.4|94801.4|94913.3|94821.3|94851.4|94780.2|46
1651791970000|2022-05-05 23:06:10|94854.3|94804.3|94853.6|94803.6|94857.6|94807.6|94852.5|94802.5|37
1651791980000|2022-05-05 23:06:20|94853.8|94803.8|94864.5|94814.5|94865.4|94815.4|94853.8|94803.8|61
1651791990000|2022-05-05 23:06:30|94863.9|94813.9|94868|94818|94925.4|94830.8|94863.7|94782.2|38
1651792000000|2022-05-05 23:06:40|94873.6|94823.6|94919.3|94790|94921.3|94829|94869.6|94784.9|52
1651792010000|2022-05-05 23:06:50|94877|94790.1|94913.9|94784|94921.9|94829.7|94872.5|94777.1|47
1651792020000|2022-05-05 23:07:00|94915.5|94782.8|94862.8|94812.8|94919|94815.6|94857.7|94782.6|56
1651792030000|2022-05-05 23:07:10|94863.1|94813.1|94872.4|94822.4|94880.5|94830.5|94855.6|94805.6|54
1651792040000|2022-05-05 23:07:20|94874.7|94824.7|94920.8|94791.7|94925.3|94835.4|94864|94776.7|69
1651792050000|2022-05-05 23:07:30|94921.3|94791.3|94880.6|94830.6|94923.2|94836|94879.2|94791.3|52
1651792060000|2022-05-05 23:07:40|94880.3|94830.3|94926.9|94798|94927.2|94835.6|94879.1|94793.6|56
1651792070000|2022-05-05 23:07:50|94925.4|94797.8|94875|94825|94925.8|94837.1|94868.1|94789.4|54
1651792080000|2022-05-05 23:08:00|94875.1|94825.1|94872.5|94822.5|94875.2|94825.2|94868.9|94818.9|33
1651792090000|2022-05-05 23:08:10|94872.7|94822.7|94869.3|94819.3|94872.7|94822.7|94864.7|94814.7|29
1651792100000|2022-05-05 23:08:20|94868.1|94818.1|94874.9|94824.9|94922.3|94835.5|94868.1|94778|42
1651792110000|2022-05-05 23:08:30|94915.8|94789.3|94915.5|94789.8|94923|94827.6|94873.4|94787.1|20
1651792120000|2022-05-05 23:08:40|94922.4|94788.3|94868.5|94818.5|94927.1|94827.7|94858.1|94771.8|42
1651792130000|2022-05-05 23:08:50|94865.8|94815.8|94873.8|94823.8|94925.4|94827.9|94862.4|94777.1|47
1651792140000|2022-05-05 23:09:00|94872.9|94822.9|94931.3|94804|94942.1|94840.1|94868.5|94775.4|51
1651792150000|2022-05-05 23:09:10|94944.7|94805.3|94895.1|94845.1|94944.7|94848|94876|94789.6|44
1651792160000|2022-05-05 23:09:20|94893.2|94843.2|94928.2|94798.4|94935.8|94849.5|94889.3|94793.3|60
1651792170000|2022-05-05 23:09:30|94928.3|94798.5|94882|94832|94935.5|94838.9|94878.2|94798.5|43
1651792180000|2022-05-05 23:09:40|94882.1|94832.1|94883.4|94833.4|94890.6|94840.6|94877|94827|63
1651792190000|2022-05-05 23:09:50|94890.7|94840.7|94886.6|94836.6|94896.4|94846.4|94883.6|94833.6|39
1651792200000|2022-05-05 23:10:00|94887.2|94837.2|94939.6|94807.9|94944.9|94853.3|94887.2|94806.4|30
1651792210000|2022-05-05 23:10:10|94939.4|94807.8|94897.8|94847.8|94941.7|94849.3|94891|94807.8|31
1651792220000|2022-05-05 23:10:20|94897.7|94847.7|94900.3|94850.3|94938.1|94850.7|94894.7|94811.6|37
1651792230000|2022-05-05 23:10:30|94900.5|94850.5|94891.4|94841.4|94923.4|94852.3|94878.2|94797.5|44
1651792240000|2022-05-05 23:10:40|94890.8|94840.8|94886.7|94836.7|94897.3|94847.3|94879|94829|34
1651792250000|2022-05-05 23:10:50|94887.1|94837.1|94953.7|94827.5|94953.7|94865.3|94878.7|94812.1|57
1651792260000|2022-05-05 23:11:00|94912.2|94862.2|94906.4|94856.4|94956.1|94865.3|94899.3|94810.8|56
1651792270000|2022-05-05 23:11:10|94907|94857|94907|94857|94944.7|94857|94898.6|94808.1|51
1651792280000|2022-05-05 23:11:20|94907.6|94857.6|94910.8|94860.8|94962.1|94865.9|94907.5|94822.1|37
1651792290000|2022-05-05 23:11:30|94912.6|94862.6|94904.2|94854.2|94958.4|94866.1|94900.4|94814.2|38
1651792300000|2022-05-05 23:11:40|94904.7|94854.7|94902.3|94852.3|94910|94860|94900.1|94850.1|27
1651792310000|2022-05-05 23:11:50|94903.9|94853.9|94913|94863|94964.9|94871.4|94903.5|94830.2|29
1651792320000|2022-05-05 23:12:00|94909.7|94859.7|94913.4|94863.4|94956|94865.6|94909.7|94826.4|23
1651792330000|2022-05-05 23:12:10|94956.1|94827.7|94901.2|94851.2|94956.1|94865.9|94901.2|94817.5|33
1651792340000|2022-05-05 23:12:20|94902.7|94852.7|94893.8|94843.8|94903.2|94853.2|94890.4|94840.4|55
1651792350000|2022-05-05 23:12:30|94893.3|94843.3|94888.7|94838.7|94897.6|94847.6|94886.1|94836.1|51
1651792360000|2022-05-05 23:12:40|94888.2|94838.2|94944.3|94815.7|94946.1|94855.3|94888.2|94813.8|50
1651792370000|2022-05-05 23:12:50|94948.2|94820.3|94905.6|94855.6|94954.6|94860.4|94897|94816.9|39
1651792380000|2022-05-05 23:13:00|94905.1|94855.1|94903.8|94853.8|94906.3|94856.3|94903.8|94853.8|38
1651792390000|2022-05-05 23:13:10|94904.4|94854.4|94895.5|94845.5|94906.7|94856.7|94894.4|94844.4|45
1651792400000|2022-05-05 23:13:20|94896.4|94846.4|94896.6|94846.6|94900.7|94850.7|94890.6|94840.6|43
1651792410000|2022-05-05 23:13:30|94879.5|94829.5|94875.9|94825.9|94898.7|94848.7|94859.7|94809.7|46
1651792420000|2022-05-05 23:13:40|94876|94826|94894.3|94844.3|94897.6|94847.6|94876|94826|29
1651792430000|2022-05-05 23:13:50|94895.4|94845.4|94887.9|94837.9|94897.8|94847.8|94885.8|94835.8|27
1651792440000|2022-05-05 23:14:00|94888.4|94838.4|94881.9|94831.9|94889.9|94839.9|94877.4|94827.4|29
1651792450000|2022-05-05 23:14:10|94871.2|94821.2|94872.2|94822.2|94873|94823|94870.2|94820.2|19
1651792460000|2022-05-05 23:14:20|94875|94825|94871.5|94821.5|94876.9|94826.9|94870.1|94820.1|32
1651792470000|2022-05-05 23:14:30|94871.2|94821.2|94887.1|94837.1|94891.1|94841.1|94871.2|94821.2|23
1651792480000|2022-05-05 23:14:40|94886.4|94836.4|94881.2|94831.2|94891.4|94841.4|94875.9|94825.9|32
1651792490000|2022-05-05 23:14:50|94878.7|94828.7|94874|94824|94882.5|94832.5|94868.7|94818.7|34
1651792500000|2022-05-05 23:15:00|94869.9|94819.9|94853|94803|94870|94820|94851.2|94801.2|42
1651792510000|2022-05-05 23:15:10|94852.7|94802.7|94851.8|94801.8|94855.6|94805.6|94845.8|94795.8|36
1651792520000|2022-05-05 23:15:20|94851.7|94801.7|94852.4|94802.4|94855.2|94805.2|94847.2|94797.2|41
1651792530000|2022-05-05 23:15:30|94852.5|94802.5|94831.3|94781.3|94871.9|94804.2|94818.8|94735.5|38
1651792540000|2022-05-05 23:15:40|94830.2|94780.2|94831.5|94781.5|94872.2|94783.9|94829.8|94744.9|37
1651792550000|2022-05-05 23:15:50|94833.4|94783.4|94834.2|94784.2|94834.6|94784.6|94832.7|94782.7|26
1651792560000|2022-05-05 23:16:00|94833.7|94783.7|94832.1|94782.1|94839.4|94789.4|94829.1|94779.1|24
1651792570000|2022-05-05 23:16:10|94833.6|94783.6|94839|94789|94839|94789|94832.6|94782.6|27
1651792580000|2022-05-05 23:16:20|94836.5|94786.5|94844.4|94794.4|94849.2|94799.2|94825.9|94775.9|51
1651792590000|2022-05-05 23:16:30|94845.6|94795.6|94843.8|94793.8|94847.7|94797.7|94843|94793|41
1651792600000|2022-05-05 23:16:40|94842.6|94792.6|94848|94798|94848.5|94798.5|94842.6|94792.6|33
1651792610000|2022-05-05 23:16:50|94847.9|94797.9|94851|94801|94851.3|94801.3|94843.5|94793.5|30
1651792620000|2022-05-05 23:17:00|94851.2|94801.2|94850.8|94800.8|94851.2|94801.2|94850.1|94800.1|15
1651792630000|2022-05-05 23:17:10|94850.5|94800.5|94849.3|94799.3|94850.5|94800.5|94845.5|94795.5|33
1651792640000|2022-05-05 23:17:20|94848.4|94798.4|94844.7|94794.7|94848.8|94798.8|94840.9|94790.9|39
1651792650000|2022-05-05 23:17:30|94844.8|94794.8|94846.1|94796.1|94846.6|94796.6|94843.5|94793.5|19
1651792660000|2022-05-05 23:17:40|94845.6|94795.6|94852.5|94802.5|94852.5|94802.5|94840.8|94790.8|30
1651792670000|2022-05-05 23:17:50|94851.8|94801.8|94857.8|94807.8|94858|94808|94851.8|94801.8|31
1651792680000|2022-05-05 23:18:00|94856.7|94806.7|94853.6|94803.6|94858.4|94808.4|94850.2|94800.2|34
1651792690000|2022-05-05 23:18:10|94854|94804|94848.7|94798.7|94856.7|94806.7|94845.8|94795.8|27
1651792700000|2022-05-05 23:18:20|94849.4|94799.4|94845.8|94795.8|94849.4|94799.4|94841.3|94791.3|42
1651792710000|2022-05-05 23:18:30|94844.9|94794.9|94843.1|94793.1|94846.8|94796.8|94842.7|94792.7|32
1651792720000|2022-05-05 23:18:40|94844|94794|94862.9|94812.9|94863.1|94813.1|94843.8|94793.8|34
1651792730000|2022-05-05 23:18:50|94863.1|94813.1|94859.9|94809.9|94863.1|94813.1|94856.2|94806.2|42
1651792740000|2022-05-05 23:19:00|94863|94813|94864.2|94814.2|94864.4|94814.4|94862.3|94812.3|30
1651792750000|2022-05-05 23:19:10|94863.1|94813.1|94862|94812|94864|94814|94858.5|94808.5|22
1651792760000|2022-05-05 23:19:20|94862.1|94812.1|94854|94804|94862.1|94812.1|94853.3|94803.3|37
1651792770000|2022-05-05 23:19:30|94854.1|94804.1|94854.5|94804.5|94854.9|94804.9|94852.8|94802.8|36
1651792780000|2022-05-05 23:19:40|94854.7|94804.7|94863|94813|94863.3|94813.3|94854.5|94804.5|30
1651792790000|2022-05-05 23:19:50|94863.2|94813.2|94875.9|94825.9|94884.2|94834.2|94861.4|94811.4|44
1651792800000|2022-05-05 23:20:00|94875.1|94825.1|94859.4|94809.4|94875.7|94825.7|94855.2|94805.2|60
1651792810000|2022-05-05 23:20:10|94859.9|94809.9|94855.4|94805.4|94859.9|94809.9|94852.3|94802.3|46
1651792820000|2022-05-05 23:20:20|94856.2|94806.2|94866.4|94816.4|94866.4|94816.4|94855.2|94805.2|20
1651792830000|2022-05-05 23:20:30|94866.3|94816.3|94866.2|94816.2|94866.6|94816.6|94862.4|94812.4|36
1651792840000|2022-05-05 23:20:40|94866|94816|94867.1|94817.1|94868.2|94818.2|94866|94816|25
1651792850000|2022-05-05 23:20:50|94867.5|94817.5|94872.3|94822.3|94872.3|94822.3|94866.8|94816.8|42
1651792860000|2022-05-05 23:21:00|94875.7|94825.7|94871.8|94821.8|94875.7|94825.7|94868.8|94818.8|22
1651792870000|2022-05-05 23:21:10|94873.2|94823.2|94874.9|94824.9|94874.9|94824.9|94869|94819|28
1651792880000|2022-05-05 23:21:20|94871.3|94821.3|94871.3|94821.3|94871.6|94821.6|94863.7|94813.7|42
1651792890000|2022-05-05 23:21:30|94871.6|94821.6|94868.3|94818.3|94877.9|94827.9|94868|94818|37
1651792900000|2022-05-05 23:21:40|94869.9|94819.9|94871.3|94821.3|94874.7|94824.7|94869.3|94819.3|26
1651792910000|2022-05-05 23:21:50|94871.2|94821.2|94871|94821|94876.3|94826.3|94869.5|94819.5|31
1651792920000|2022-05-05 23:22:00|94871.1|94821.1|94867.2|94817.2|94873|94823|94867.2|94817.2|32
1651792930000|2022-05-05 23:22:10|94866.9|94816.9|94869.9|94819.9|94873.2|94823.2|94866.3|94816.3|28
1651792940000|2022-05-05 23:22:20|94869.7|94819.7|94878.1|94828.1|94879.5|94829.5|94867.6|94817.6|41
1651792950000|2022-05-05 23:22:30|94877.7|94827.7|94877.4|94827.4|94879.4|94829.4|94870.8|94820.8|39
1651792960000|2022-05-05 23:22:40|94878.6|94828.6|94878|94828|94879|94829|94877.5|94827.5|23
1651792970000|2022-05-05 23:22:50|94878.3|94828.3|94868.3|94818.3|94878.3|94828.3|94867.4|94817.4|22
1651792980000|2022-05-05 23:23:00|94869.3|94819.3|94870.8|94820.8|94873.2|94823.2|94866|94816|38
1651792990000|2022-05-05 23:23:10|94870.7|94820.7|94870.8|94820.8|94872.8|94822.8|94869.2|94819.2|32
1651793000000|2022-05-05 23:23:20|94870.3|94820.3|94874|94824|94875.5|94825.5|94869.6|94819.6|37
1651793010000|2022-05-05 23:23:30|94874.2|94824.2|94876.3|94826.3|94879.2|94829.2|94873.7|94823.7|15
1651793020000|2022-05-05 23:23:40|94876|94826|94867.7|94817.7|94876.7|94826.7|94866.4|94816.4|18
1651793030000|2022-05-05 23:23:50|94867.4|94817.4|94872.3|94822.3|94872.3|94822.3|94867.4|94817.4|25
1651793040000|2022-05-05 23:24:00|94872.7|94822.7|94873.3|94823.3|94873.5|94823.5|94870.6|94820.6|26
1651793050000|2022-05-05 23:24:10|94874.6|94824.6|94871.6|94821.6|94875.7|94825.7|94869.7|94819.7|22
1651793060000|2022-05-05 23:24:20|94872.4|94822.4|94873.4|94823.4|94875.7|94825.7|94872.4|94822.4|28
1651793070000|2022-05-05 23:24:30|94873.2|94823.2|94876.6|94826.6|94876.9|94826.9|94869|94819|25
1651793080000|2022-05-05 23:24:40|94876.5|94826.5|94850.9|94800.9|94935.8|94839|94846.4|94755.4|45
1651793090000|2022-05-05 23:24:50|94851.4|94801.4|94856.3|94806.3|94856.6|94806.6|94851.4|94801.4|18
1651793100000|2022-05-05 23:25:00|94851.6|94801.6|94854.8|94804.8|94854.8|94804.8|94849.5|94799.5|31
1651793110000|2022-05-05 23:25:10|94853.8|94803.8|94859.8|94809.8|94859.8|94809.8|94853.4|94803.4|21
1651793120000|2022-05-05 23:25:20|94859.6|94809.6|94859.2|94809.2|94859.9|94809.9|94850.9|94800.9|26
1651793130000|2022-05-05 23:25:30|94859|94809|94859.3|94809.3|94859.7|94809.7|94859|94809|18
1651793140000|2022-05-05 23:25:40|94853.9|94803.9|94854.2|94804.2|94854.2|94804.2|94849.8|94799.8|21
1651793150000|2022-05-05 23:25:50|94853.2|94803.2|94867.5|94817.5|94867.5|94817.5|94851.6|94801.6|24
1651793160000|2022-05-05 23:26:00|94867.4|94817.4|94862.9|94812.9|94868|94818|94862.6|94812.6|33
1651793170000|2022-05-05 23:26:10|94862.4|94812.4|94878|94828|94881.7|94831.7|94862.4|94812.4|42
1651793180000|2022-05-05 23:26:20|94878.3|94828.3|94879.2|94829.2|94879.5|94829.5|94875.4|94825.4|36
1651793190000|2022-05-05 23:26:30|94876.5|94826.5|94879|94829|94880|94830|94876.2|94826.2|25
1651793200000|2022-05-05 23:26:40|94880.4|94830.4|94888|94838|94888.1|94838.1|94880.4|94830.4|22
1651793210000|2022-05-05 23:26:50|94887.6|94837.6|94885.7|94835.7|94887.9|94837.9|94878.3|94828.3|32
1651793220000|2022-05-05 23:27:00|94886.8|94836.8|94893.1|94843.1|94893.1|94843.1|94882.2|94832.2|31
1651793230000|2022-05-05 23:27:10|94891.4|94841.4|94889.3|94839.3|94893.3|94843.3|94887.5|94837.5|15
1651793240000|2022-05-05 23:27:20|94890.9|94840.9|94889.3|94839.3|94890.9|94840.9|94887.6|94837.6|17
1651793250000|2022-05-05 23:27:30|94889.4|94839.4|94890.5|94840.5|94892.5|94842.5|94886.9|94836.9|20
1651793260000|2022-05-05 23:27:40|94889|94839|94888.2|94838.2|94893.9|94843.9|94888.2|94838.2|17
1651793270000|2022-05-05 23:27:50|94888.7|94838.7|94887.6|94837.6|94892.1|94842.1|94883.9|94833.9|45
1651793280000|2022-05-05 23:28:00|94887.5|94837.5|94869.3|94819.3|94887.9|94837.9|94863.9|94813.9|69
1651793290000|2022-05-05 23:28:10|94868.5|94818.5|94863.4|94813.4|94869.5|94819.5|94862.2|94812.2|42
1651793300000|2022-05-05 23:28:20|94864|94814|94860.8|94810.8|94864.3|94814.3|94859.1|94809.1|35
1651793310000|2022-05-05 23:28:30|94861|94811|94866.2|94816.2|94866.9|94816.9|94860.4|94810.4|22
1651793320000|2022-05-05 23:28:40|94866.4|94816.4|94862.1|94812.1|94866.4|94816.4|94857.9|94807.9|36
1651793330000|2022-05-05 23:28:50|94860.6|94810.6|94858.8|94808.8|94862.7|94812.7|94857.8|94807.8|31
1651793340000|2022-05-05 23:29:00|94858.2|94808.2|94855.9|94805.9|94858.3|94808.3|94855.4|94805.4|26
1651793350000|2022-05-05 23:29:10|94857.3|94807.3|94856.9|94806.9|94860.2|94810.2|94854.8|94804.8|18
1651793360000|2022-05-05 23:29:20|94857.2|94807.2|94857.6|94807.6|94862.7|94812.7|94854.9|94804.9|30
1651793370000|2022-05-05 23:29:30|94858.7|94808.7|94852.9|94802.9|94861.2|94811.2|94849.7|94799.7|32
1651793380000|2022-05-05 23:29:40|94853.5|94803.5|94867.1|94817.1|94870.9|94820.9|94852|94802|39
1651793390000|2022-05-05 23:29:50|94867.6|94817.6|94860.4|94810.4|94867.6|94817.6|94860|94810|30
1651793400000|2022-05-05 23:30:00|94861|94811|94856.3|94806.3|94861.1|94811.1|94852.1|94802.1|48
1651793410000|2022-05-05 23:30:10|94856.2|94806.2|94856.2|94806.2|94858.2|94808.2|94855.7|94805.7|32
1651793420000|2022-05-05 23:30:20|94856.3|94806.3|94856.5|94806.5|94862.2|94812.2|94852.9|94802.9|20
1651793430000|2022-05-05 23:30:30|94856.8|94806.8|94858.1|94808.1|94858.1|94808.1|94852.6|94802.6|40
1651793440000|2022-05-05 23:30:40|94858|94808|94855.3|94805.3|94858|94808|94850.7|94800.7|35
1651793450000|2022-05-05 23:30:50|94854.6|94804.6|94851.2|94801.2|94856|94806|94848|94798|41
1651793460000|2022-05-05 23:31:00|94852.9|94802.9|94854.9|94804.9|94858.1|94808.1|94852.1|94802.1|40
1651793470000|2022-05-05 23:31:10|94854.4|94804.4|94857.6|94807.6|94858.2|94808.2|94853.3|94803.3|29
1651793480000|2022-05-05 23:31:20|94857.3|94807.3|94856.8|94806.8|94858.3|94808.3|94850.6|94800.6|39
1651793490000|2022-05-05 23:31:30|94857.3|94807.3|94851.2|94801.2|94858.3|94808.3|94851|94801|37
1651793500000|2022-05-05 23:31:40|94848.4|94798.4|94856|94806|94856.9|94806.9|94848.1|94798.1|33
1651793510000|2022-05-05 23:31:50|94856.9|94806.9|94860.3|94810.3|94860.3|94810.3|94855|94805|31
1651793520000|2022-05-05 23:32:00|94860.2|94810.2|94859.9|94809.9|94865.1|94815.1|94859.3|94809.3|34
1651793530000|2022-05-05 23:32:10|94860.3|94810.3|94856.5|94806.5|94862.2|94812.2|94854.8|94804.8|39
1651793540000|2022-05-05 23:32:20|94856.8|94806.8|94859.6|94809.6|94861.2|94811.2|94856.8|94806.8|17
1651793550000|2022-05-05 23:32:30|94859.5|94809.5|94853.2|94803.2|94859.7|94809.7|94851.9|94801.9|38
1651793560000|2022-05-05 23:32:40|94853|94803|94852.8|94802.8|94854.6|94804.6|94850.8|94800.8|38
1651793570000|2022-05-05 23:32:50|94852.7|94802.7|94853.1|94803.1|94855|94805|94852|94802|28
1651793580000|2022-05-05 23:33:00|94853.2|94803.2|94854|94804|94859|94809|94850.6|94800.6|28
1651793590000|2022-05-05 23:33:10|94854.8|94804.8|94852.8|94802.8|94856.2|94806.2|94852|94802|24
1651793600000|2022-05-05 23:33:20|94852.6|94802.6|94856.6|94806.6|94856.8|94806.8|94852.6|94802.6|18
1651793610000|2022-05-05 23:33:30|94856.2|94806.2|94849.7|94799.7|94856.3|94806.3|94849.7|94799.7|26
1651793620000|2022-05-05 23:33:40|94850.1|94800.1|94867.5|94817.5|94868.2|94818.2|94849.9|94799.9|46
1651793630000|2022-05-05 23:33:50|94867.3|94817.3|94867|94817|94869.8|94819.8|94865.3|94815.3|32
1651793640000|2022-05-05 23:34:00|94868.7|94818.7|94874.9|94824.9|94878.7|94828.7|94868.7|94818.7|43
1651793650000|2022-05-05 23:34:10|94874.4|94824.4|94868.9|94818.9|94877.6|94827.6|94868.4|94818.4|17
1651793660000|2022-05-05 23:34:20|94869.3|94819.3|94872.3|94822.3|94872.7|94822.7|94869.1|94819.1|26
1651793670000|2022-05-05 23:34:30|94872.1|94822.1|94874.4|94824.4|94875|94825|94868.7|94818.7|37
1651793680000|2022-05-05 23:34:40|94874.7|94824.7|94871.2|94821.2|94875.2|94825.2|94871.2|94821.2|30
1651793690000|2022-05-05 23:34:50|94871.1|94821.1|94875.7|94825.7|94877.1|94827.1|94871.1|94821.1|29
1651793700000|2022-05-05 23:35:00|94875.6|94825.6|94873.8|94823.8|94875.7|94825.7|94868.8|94818.8|31
1651793710000|2022-05-05 23:35:10|94873.7|94823.7|94877.9|94827.9|94878.6|94828.6|94870.6|94820.6|29
1651793720000|2022-05-05 23:35:20|94877.8|94827.8|94873.3|94823.3|94877.8|94827.8|94871.7|94821.7|18
1651793730000|2022-05-05 23:35:30|94867.8|94817.8|94870.1|94820.1|94871|94821|94867.8|94817.8|16
1651793740000|2022-05-05 23:35:40|94870.4|94820.4|94871.6|94821.6|94871.6|94821.6|94869.3|94819.3|18
1651793750000|2022-05-05 23:35:50|94869.4|94819.4|94873.9|94823.9|94878.1|94828.1|94869.4|94819.4|26
1651793760000|2022-05-05 23:36:00|94873.1|94823.1|94877.9|94827.9|94878|94828|94873.1|94823.1|24
1651793770000|2022-05-05 23:36:10|94877.7|94827.7|94872|94822|94878|94828|94871.2|94821.2|11
1651793780000|2022-05-05 23:36:20|94871.3|94821.3|94868.1|94818.1|94871.8|94821.8|94867.1|94817.1|21
1651793790000|2022-05-05 23:36:30|94868.3|94818.3|94869.7|94819.7|94871.5|94821.5|94867.3|94817.3|15
1651793800000|2022-05-05 23:36:40|94871.1|94821.1|94871.9|94821.9|94872.9|94822.9|94870|94820|14
1651793810000|2022-05-05 23:36:50|94874.1|94824.1|94873.4|94823.4|94874.8|94824.8|94868.7|94818.7|21
1651793820000|2022-05-05 23:37:00|94873.8|94823.8|94880.7|94830.7|94880.7|94830.7|94873.5|94823.5|15
1651793830000|2022-05-05 23:37:10|94878.1|94828.1|94880.4|94830.4|94884.2|94834.2|94874.8|94824.8|28
1651793840000|2022-05-05 23:37:20|94880.2|94830.2|94878|94828|94881.3|94831.3|94875.5|94825.5|28
1651793850000|2022-05-05 23:37:30|94878.2|94828.2|94879.3|94829.3|94881|94831|94877.7|94827.7|18
1651793860000|2022-05-05 23:37:40|94879.2|94829.2|94878.3|94828.3|94881.5|94831.5|94875.4|94825.4|19
1651793870000|2022-05-05 23:37:50|94876.7|94826.7|94880.5|94830.5|94881.5|94831.5|94876.7|94826.7|13
1651793880000|2022-05-05 23:38:00|94883.3|94833.3|94876.9|94826.9|94884.1|94834.1|94875.2|94825.2|27
1651793890000|2022-05-05 23:38:10|94877.5|94827.5|94876.8|94826.8|94880|94830|94875.3|94825.3|33
1651793900000|2022-05-05 23:38:20|94876.3|94826.3|94875.2|94825.2|94878.5|94828.5|94875.2|94825.2|29
1651793910000|2022-05-05 23:38:30|94875.5|94825.5|94886.2|94836.2|94886.2|94836.2|94875.5|94825.5|36
1651793920000|2022-05-05 23:38:40|94886.3|94836.3|94895.2|94845.2|94939.2|94856.3|94886.3|94806.2|63
1651793930000|2022-05-05 23:38:50|94894.5|94844.5|94893.4|94843.4|94935.8|94849.7|94890.4|94809.6|51
1651793940000|2022-05-05 23:39:00|94893.2|94843.2|94897|94847|94938.1|94849.2|94893.2|94809.9|46
1651793950000|2022-05-05 23:39:10|94896.4|94846.4|94905|94855|94907.1|94857.1|94896.3|94846.3|40
1651793960000|2022-05-05 23:39:20|94904.9|94854.9|94895.3|94845.3|94912.8|94862.8|94890.7|94840.7|62
1651793970000|2022-05-05 23:39:30|94897.2|94847.2|94908.9|94858.9|94910.1|94860.1|94897.2|94847.2|43
1651793980000|2022-05-05 23:39:40|94908|94858|94904.9|94854.9|94951.8|94858.8|94897|94806.7|45
1651793990000|2022-05-05 23:39:50|94904.6|94854.6|94938.6|94813.5|94949.6|94858.2|94897.8|94812.9|49
1651794000000|2022-05-05 23:40:00|94940.1|94814.8|94900.7|94850.7|94946|94855.2|94900|94814.8|42
1651794010000|2022-05-05 23:40:10|94900.8|94850.8|94906|94856|94908|94858|94900.3|94850.3|34
1651794020000|2022-05-05 23:40:20|94907.8|94857.8|94908.4|94858.4|94910.2|94860.2|94903.5|94853.5|29
1651794030000|2022-05-05 23:40:30|94908.5|94858.5|94895.6|94845.6|94910|94860|94895.3|94845.3|47
1651794040000|2022-05-05 23:40:40|94896.9|94846.9|94895.9|94845.9|94898.5|94848.5|94894.3|94844.3|35
1651794050000|2022-05-05 23:40:50|94897.1|94847.1|94896.8|94846.8|94900.3|94850.3|94895.5|94845.5|37
1651794060000|2022-05-05 23:41:00|94896.7|94846.7|94896.4|94846.4|94931.7|94847.4|94891.7|94804|36
1651794070000|2022-05-05 23:41:10|94898.7|94848.7|94888.2|94838.2|94899.8|94849.8|94888.2|94838.2|40
1651794080000|2022-05-05 23:41:20|94888|94838|94892.9|94842.9|94894|94844|94886.5|94836.5|35
1651794090000|2022-05-05 23:41:30|94892.2|94842.2|94885.1|94835.1|94892.2|94842.2|94884.2|94834.2|36
1651794100000|2022-05-05 23:41:40|94887.8|94837.8|94883.9|94833.9|94924.9|94837.8|94881.3|94797|56
1651794110000|2022-05-05 23:41:50|94883.1|94833.1|94881.3|94831.3|94925|94835.4|94879.2|94794.9|50
1651794120000|2022-05-05 23:42:00|94881.5|94831.5|94871.3|94821.3|94886.1|94836.1|94870.4|94820.4|59
1651794130000|2022-05-05 23:42:10|94872.4|94822.4|94876.5|94826.5|94878.9|94828.9|94871.8|94821.8|38
1651794140000|2022-05-05 23:42:20|94876|94826|94871.7|94821.7|94876.8|94826.8|94866.1|94816.1|49
1651794150000|2022-05-05 23:42:30|94871.2|94821.2|94862|94812|94902.2|94821.8|94861.3|94775.6|44
1651794160000|2022-05-05 23:42:40|94862.6|94812.6|94863.6|94813.6|94901.4|94814|94861.8|94773|26
1651794170000|2022-05-05 23:42:50|94863.3|94813.3|94864.3|94814.3|94864.3|94814.3|94859.3|94809.3|47
1651794180000|2022-05-05 23:43:00|94864.1|94814.1|94855.2|94805.2|94876.4|94826.4|94850.4|94800.4|56
1651794190000|2022-05-05 23:43:10|94853.3|94803.3|94862|94812|94917|94815.4|94848|94773.4|62
1651794200000|2022-05-05 23:43:20|94862.1|94812.1|94865.9|94815.9|94905|94817.4|94859.9|94769.9|33
1651794210000|2022-05-05 23:43:30|94865.3|94815.3|94865.2|94815.2|94866|94816|94863.2|94813.2|35
1651794220000|2022-05-05 23:43:40|94864.7|94814.7|94866.4|94816.4|94868.1|94818.1|94862|94812|33
1651794230000|2022-05-05 23:43:50|94865.5|94815.5|94865.3|94815.3|94870.7|94820.7|94858.7|94808.7|30
1651794240000|2022-05-05 23:44:00|94867.4|94817.4|94860.9|94810.9|94870.3|94820.3|94858.3|94808.3|46
1651794250000|2022-05-05 23:44:10|94861.8|94811.8|94864.7|94814.7|94907.1|94817.8|94852.3|94775.4|59
1651794260000|2022-05-05 23:44:20|94862.7|94812.7|94868.5|94818.5|94868.5|94818.5|94862.1|94812.1|30
1651794270000|2022-05-05 23:44:30|94868.4|94818.4|94869.4|94819.4|94910.3|94820|94865.6|94780.2|30
1651794280000|2022-05-05 23:44:40|94868|94818|94868.3|94818.3|94870.8|94820.8|94866|94816|41
1651794290000|2022-05-05 23:44:50|94867.9|94817.9|94870.9|94820.9|94873.6|94823.6|94867.4|94817.4|37
1651794300000|2022-05-05 23:45:00|94871.4|94821.4|94869.5|94819.5|94872.9|94822.9|94867.2|94817.2|40
1651794310000|2022-05-05 23:45:10|94869.4|94819.4|94871|94821|94873.1|94823.1|94865.2|94815.2|24
1651794320000|2022-05-05 23:45:20|94871.5|94821.5|94875.5|94825.5|94877.9|94827.9|94869.8|94819.8|29
1651794330000|2022-05-05 23:45:30|94875.7|94825.7|94887.5|94837.5|94892.5|94842.5|94867.7|94817.7|63
1651794340000|2022-05-05 23:45:40|94889.2|94839.2|94892.2|94842.2|94893.8|94843.8|94884.3|94834.3|43
1651794350000|2022-05-05 23:45:50|94892.4|94842.4|94885.4|94835.4|94894|94844|94880|94830|47
1651794360000|2022-05-05 23:46:00|94879.3|94829.3|94884|94834|94885.7|94835.7|94875.1|94825.1|64
1651794370000|2022-05-05 23:46:10|94882.7|94832.7|94882|94832|94886.7|94836.7|94880.2|94830.2|34
1651794380000|2022-05-05 23:46:20|94884.7|94834.7|94884.5|94834.5|94885.4|94835.4|94880.2|94830.2|29
1651794390000|2022-05-05 23:46:30|94884|94834|94883.5|94833.5|94888.2|94838.2|94882.5|94832.5|34
1651794400000|2022-05-05 23:46:40|94883.2|94833.2|94884|94834|94884.8|94834.8|94874.2|94824.2|41
1651794410000|2022-05-05 23:46:50|94883.6|94833.6|94885.9|94835.9|94888.6|94838.6|94878.8|94828.8|37
1651794420000|2022-05-05 23:47:00|94883.5|94833.5|94885.1|94835.1|94890.7|94840.7|94882.2|94832.2|35
1651794430000|2022-05-05 23:47:10|94884.9|94834.9|94881.3|94831.3|94885|94835|94879|94829|37
1651794440000|2022-05-05 23:47:20|94881.2|94831.2|94880.2|94830.2|94883.2|94833.2|94875.9|94825.9|28
1651794450000|2022-05-05 23:47:30|94880.3|94830.3|94872.3|94822.3|94881.7|94831.7|94868.1|94818.1|45
1651794460000|2022-05-05 23:47:40|94873.3|94823.3|94871.7|94821.7|94873.8|94823.8|94865.5|94815.5|53
1651794470000|2022-05-05 23:47:50|94922.5|94791.4|94875.6|94825.6|94922.5|94832.7|94873.2|94791.4|40
1651794480000|2022-05-05 23:48:00|94874.7|94824.7|94878.8|94828.8|94882.8|94832.8|94868.7|94818.7|40
1651794490000|2022-05-05 23:48:10|94878.2|94828.2|94875.1|94825.1|94878.2|94828.2|94873.8|94823.8|47
1651794500000|2022-05-05 23:48:20|94877.4|94827.4|94870.3|94820.3|94877.4|94827.4|94864.2|94814.2|31
1651794510000|2022-05-05 23:48:30|94870.4|94820.4|94875.4|94825.4|94875.4|94825.4|94868.8|94818.8|32
1651794520000|2022-05-05 23:48:40|94874.5|94824.5|94871.7|94821.7|94876.3|94826.3|94871.4|94821.4|24
1651794530000|2022-05-05 23:48:50|94869.3|94819.3|94864.4|94814.4|94874.2|94824.2|94864.4|94814.4|25
1651794540000|2022-05-05 23:49:00|94865.6|94815.6|94879.5|94829.5|94879.5|94829.5|94858.7|94808.7|53
1651794550000|2022-05-05 23:49:10|94879.2|94829.2|94871|94821|94879.2|94829.2|94864.1|94814.1|37
1651794560000|2022-05-05 23:49:20|94868.8|94818.8|94880|94830|94881.8|94831.8|94868.8|94818.8|42
1651794570000|2022-05-05 23:49:30|94879.4|94829.4|94884.5|94834.5|94884.9|94834.9|94876|94826|53
1651794580000|2022-05-05 23:49:40|94884.3|94834.3|94880.3|94830.3|94884.3|94834.3|94879.1|94829.1|41
1651794590000|2022-05-05 23:49:50|94880.1|94830.1|94875.1|94825.1|94889.4|94839.4|94872.3|94822.3|36
1651794600000|2022-05-05 23:50:00|94876.7|94826.7|94879.9|94829.9|94886.9|94836.9|94874.8|94824.8|55
1651794610000|2022-05-05 23:50:10|94880.3|94830.3|94880.1|94830.1|94881.4|94831.4|94877.3|94827.3|34
1651794620000|2022-05-05 23:50:20|94881|94831|94879.9|94829.9|94882.7|94832.7|94877.8|94827.8|33
1651794630000|2022-05-05 23:50:30|94878.8|94828.8|94880.5|94830.5|94882.6|94832.6|94874.9|94824.9|18
1651794640000|2022-05-05 23:50:40|94880.6|94830.6|94866.9|94816.9|94881.4|94831.4|94864.8|94814.8|26
1651794650000|2022-05-05 23:50:50|94867.9|94817.9|94866.5|94816.5|94873.3|94823.3|94863.6|94813.6|46
1651794660000|2022-05-05 23:51:00|94866.7|94816.7|94873.8|94823.8|94873.8|94823.8|94865.4|94815.4|48
1651794670000|2022-05-05 23:51:10|94874|94824|94874.3|94824.3|94876.4|94826.4|94872.9|94822.9|40
1651794680000|2022-05-05 23:51:20|94874.2|94824.2|94875|94825|94877.9|94827.9|94873.8|94823.8|46
1651794690000|2022-05-05 23:51:30|94874.9|94824.9|94857.3|94807.3|94875.1|94825.1|94848.8|94798.8|63
1651794700000|2022-05-05 23:51:40|94861.8|94811.8|94852.2|94802.2|94863.9|94813.9|94848.2|94798.2|61
1651794710000|2022-05-05 23:51:50|94852.7|94802.7|94851|94801|94855.3|94805.3|94846.4|94796.4|57
1651794720000|2022-05-05 23:52:00|94852.6|94802.6|94851.6|94801.6|94857.9|94807.9|94851.1|94801.1|44
1651794730000|2022-05-05 23:52:10|94851.7|94801.7|94850|94800|94860.3|94810.3|94848.6|94798.6|60
1651794740000|2022-05-05 23:52:20|94850.1|94800.1|94844.4|94794.4|94853.1|94803.1|94843.4|94793.4|43
1651794750000|2022-05-05 23:52:30|94844.5|94794.5|94848.3|94798.3|94850|94800|94837.6|94787.6|53
1651794760000|2022-05-05 23:52:40|94848.2|94798.2|94844.8|94794.8|94848.2|94798.2|94839.6|94789.6|42
1651794770000|2022-05-05 23:52:50|94845.2|94795.2|94848.4|94798.4|94848.5|94798.5|94842|94792|33
1651794780000|2022-05-05 23:53:00|94847|94797|94838.2|94788.2|94847|94797|94836.3|94786.3|51
1651794790000|2022-05-05 23:53:10|94837.6|94787.6|94840.1|94790.1|94841.4|94791.4|94837.6|94787.6|38
1651794800000|2022-05-05 23:53:20|94840.4|94790.4|94839.9|94789.9|94841.6|94791.6|94838|94788|42
1651794810000|2022-05-05 23:53:30|94839.1|94789.1|94841.5|94791.5|94842.8|94792.8|94839.1|94789.1|39
1651794820000|2022-05-05 23:53:40|94841|94791|94841.4|94791.4|94842|94792|94840.4|94790.4|35
1651794830000|2022-05-05 23:53:50|94841.2|94791.2|94835.4|94785.4|94842.7|94792.7|94835.4|94785.4|25
1651794840000|2022-05-05 23:54:00|94834.7|94784.7|94838.3|94788.3|94839|94789|94834.5|94784.5|46
1651794850000|2022-05-05 23:54:10|94837.5|94787.5|94834.8|94784.8|94839.4|94789.4|94834.8|94784.8|37
1651794860000|2022-05-05 23:54:20|94835.3|94785.3|94836.7|94786.7|94838|94788|94834.3|94784.3|26
1651794870000|2022-05-05 23:54:30|94836.8|94786.8|94836.4|94786.4|94838|94788|94833.8|94783.8|30
1651794880000|2022-05-05 23:54:40|94841.1|94791.1|94847.8|94797.8|94850.3|94800.3|94841.1|94791.1|41
1651794890000|2022-05-05 23:54:50|94847.7|94797.7|94844.6|94794.6|94847.7|94797.7|94839.6|94789.6|45
1651794900000|2022-05-05 23:55:00|94844.4|94794.4|94839.7|94789.7|94845.6|94795.6|94838|94788|31
1651794910000|2022-05-05 23:55:10|94840.7|94790.7|94843.2|94793.2|94843.9|94793.9|94840.1|94790.1|33
1651794920000|2022-05-05 23:55:20|94843.4|94793.4|94849.6|94799.6|94852.7|94802.7|94839.4|94789.4|38
1651794930000|2022-05-05 23:55:30|94848.9|94798.9|94849.9|94799.9|94851.1|94801.1|94837.8|94787.8|57
1651794940000|2022-05-05 23:55:40|94850|94800|94850|94800|94851|94801|94849.1|94799.1|16
1651794950000|2022-05-05 23:55:50|94850.6|94800.6|94850.5|94800.5|94850.6|94800.6|94846.6|94796.6|32
1651794960000|2022-05-05 23:56:00|94850.3|94800.3|94851.8|94801.8|94853.7|94803.7|94849.3|94799.3|21
1651794970000|2022-05-05 23:56:10|94852.2|94802.2|94853.9|94803.9|94862.5|94812.5|94851.8|94801.8|47
1651794980000|2022-05-05 23:56:20|94854.9|94804.9|94854.8|94804.8|94857.9|94807.9|94854.3|94804.3|31
1651794990000|2022-05-05 23:56:30|94856.1|94806.1|94857.1|94807.1|94859.6|94809.6|94854.3|94804.3|47
1651795000000|2022-05-05 23:56:40|94856.6|94806.6|94860.7|94810.7|94860.7|94810.7|94856.5|94806.5|43
1651795010000|2022-05-05 23:56:50|94861|94811|94854.6|94804.6|94861|94811|94851.5|94801.5|44
1651795020000|2022-05-05 23:57:00|94854.5|94804.5|94856.5|94806.5|94856.7|94806.7|94853.2|94803.2|31
1651795030000|2022-05-05 23:57:10|94854.5|94804.5|94859.3|94809.3|94859.4|94809.4|94850.9|94800.9|27
1651795040000|2022-05-05 23:57:20|94858.9|94808.9|94860.8|94810.8|94861|94811|94856.9|94806.9|35
1651795050000|2022-05-05 23:57:30|94864.4|94814.4|94861.8|94811.8|94864.4|94814.4|94858|94808|18
1651795060000|2022-05-05 23:57:40|94861.9|94811.9|94872.1|94822.1|94872.9|94822.9|94859.1|94809.1|58
1651795070000|2022-05-05 23:57:50|94873.4|94823.4|94873.2|94823.2|94874.2|94824.2|94872.3|94822.3|22
1651795080000|2022-05-05 23:58:00|94872.3|94822.3|94870.2|94820.2|94874.5|94824.5|94866.8|94816.8|51
1651795090000|2022-05-05 23:58:10|94870.7|94820.7|94872.5|94822.5|94872.6|94822.6|94866.3|94816.3|50
1651795100000|2022-05-05 23:58:20|94872.6|94822.6|94878.3|94828.3|94879.3|94829.3|94871.7|94821.7|28
1651795110000|2022-05-05 23:58:30|94876.9|94826.9|94876.5|94826.5|94880.1|94830.1|94873.1|94823.1|53
1651795120000|2022-05-05 23:58:40|94875.3|94825.3|94876.2|94826.2|94876.4|94826.4|94875.3|94825.3|32
1651795130000|2022-05-05 23:58:50|94876.3|94826.3|94883.2|94833.2|94883.8|94833.8|94873.6|94823.6|49
1651795140000|2022-05-05 23:59:00|94882.1|94832.1|94876.1|94826.1|94882.1|94832.1|94872.7|94822.7|41
1651795150000|2022-05-05 23:59:10|94876|94826|94866.6|94816.6|94876.2|94826.2|94865.1|94815.1|37
1651795160000|2022-05-05 23:59:20|94869.6|94819.6|94875.4|94825.4|94876.4|94826.4|94866.5|94816.5|49
1651795170000|2022-05-05 23:59:30|94875.6|94825.6|94871.7|94821.7|94877.3|94827.3|94868.6|94818.6|32
1651795180000|2022-05-05 23:59:40|94871.3|94821.3|94873.2|94823.2|94874.6|94824.6|94871|94821|23
1651795190000|2022-05-05 23:59:50|94870.9|94820.9|94868.1|94818.1|94873|94823|94868.1|94818.1|26
1651795200000|2022-05-06 00:00:00|94857.6|94807.6|94850.7|94800.7|94858.6|94808.6|94847.2|94797.2|66
1651795210000|2022-05-06 00:00:10|94850.4|94800.4|94871.8|94671.8|94874.7|94802.6|94819.1|94641|59
1651795220000|2022-05-06 00:00:20|94852.6|94693.9|94835.7|94674.7|94856.7|94709|94833.9|94655.5|75
1651795230000|2022-05-06 00:00:30|94824.5|94681.1|94833|94674.6|94856.1|94684.3|94810.6|94639.8|71
1651795240000|2022-05-06 00:00:40|94834.9|94672.4|94843.6|94705.1|94857.3|94715.7|94808.9|94668.8|74
1651795250000|2022-05-06 00:00:50|94844.3|94704.3|94823.8|94686.9|94854.1|94726.6|94776.6|94674.6|72
1651795260000|2022-05-06 00:01:00|94823.7|94687.6|94850.6|94716.6|94859.7|94758.6|94795.4|94671.3|74
1651795270000|2022-05-06 00:01:10|94863.3|94712.6|94885.2|94685.2|94891.9|94721|94836.2|94680.6|78
1651795280000|2022-05-06 00:01:20|94885.4|94685.4|94851|94702.5|94890.8|94712.8|94833.2|94678.1|78
1651795290000|2022-05-06 00:01:30|94850.9|94702.3|94846.2|94719.9|94856.2|94755.6|94804.3|94702.3|68
1651795300000|2022-05-06 00:01:40|94845.6|94719.6|94846.4|94713.5|94870.8|94759.5|94807.9|94689.6|76
1651795310000|2022-05-06 00:01:50|94850.7|94711|94829.2|94682.3|94863.8|94750.4|94800.4|94682.3|75
1651795320000|2022-05-06 00:02:00|94825.1|94681.1|94819.8|94674.9|94854.2|94702.6|94815.5|94672.4|77
1651795330000|2022-05-06 00:02:10|94812|94673|94818.1|94664.7|94843.2|94688.6|94799.9|94635.9|78
1651795340000|2022-05-06 00:02:20|94810.9|94668.4|94838.8|94674.7|94851.7|94694.6|94805.9|94647.1|80
1651795350000|2022-05-06 00:02:30|94815.7|94665.9|94812.2|94656.1|94840.7|94687.6|94803.8|94631.2|79
1651795360000|2022-05-06 00:02:40|94811.1|94655.7|94857.2|94684.8|94857.2|94691|94811.1|94651|74
1651795370000|2022-05-06 00:02:50|94853.2|94685.1|94845.4|94705.9|94863.1|94712.5|94820.1|94679.2|71
1651795380000|2022-05-06 00:03:00|94846|94704.6|94871.7|94706.7|94881.1|94711.4|94828.7|94673.2|76
1651795390000|2022-05-06 00:03:10|94880.6|94703.6|94853.3|94715.6|94880.6|94715.7|94848|94689.4|71
1651795400000|2022-05-06 00:03:20|94853|94714.6|94858.7|94712.7|94861.8|94719.5|94851.7|94711.1|56
1651795410000|2022-05-06 00:03:30|94858.8|94712.8|94852.7|94711|94887.7|94769|94819|94675.8|71
1651795420000|2022-05-06 00:03:40|94852.3|94711.3|94850.5|94715.6|94857.8|94715.6|94850.3|94708.8|76
1651795430000|2022-05-06 00:03:50|94843.2|94713.8|94862.7|94668.9|94877.3|94713.8|94835.5|94665.7|75
1651795440000|2022-05-06 00:04:00|94834|94668.8|94844.9|94673.3|94845.3|94687.1|94808.8|94647.6|75
1651795450000|2022-05-06 00:04:10|94845|94672.9|94814.8|94677.8|94849.1|94679.8|94811.7|94657.1|78
1651795460000|2022-05-06 00:04:20|94814.7|94678.2|94822|94656.1|94836.2|94681.6|94808.7|94643.6|72
1651795470000|2022-05-06 00:04:30|94816|94651.2|94823.8|94682|94853.5|94684.8|94809.8|94649.5|77
1651795480000|2022-05-06 00:04:40|94824|94680.8|94824.9|94685.9|94825.4|94687.4|94817.6|94680.8|52
1651795490000|2022-05-06 00:04:50|94825|94685.8|94820.4|94682.4|94828.1|94687.8|94819.9|94679.8|30
1651795500000|2022-05-06 00:05:00|94821.7|94682.5|94844.2|94701.9|94844.2|94753.8|94787.8|94677|69
1651795510000|2022-05-06 00:05:10|94847.2|94694.4|94845.2|94688|94859.9|94713.8|94822.5|94666|72
1651795520000|2022-05-06 00:05:20|94845.1|94686.8|94839.6|94660.1|94849.5|94701.1|94812.4|94629.3|67
1651795530000|2022-05-06 00:05:30|94830.7|94661|94838.2|94687.6|94860.4|94687.6|94804|94627.6|78
1651795540000|2022-05-06 00:05:40|94838.8|94688.7|94846.3|94698.1|94857.3|94698.4|94828.3|94669.9|69
1651795550000|2022-05-06 00:05:50|94846|94697.7|94831|94690.5|94871.9|94706.9|94819.5|94662.2|77
1651795560000|2022-05-06 00:06:00|94832.4|94691.8|94854.7|94703.9|94859.7|94713.6|94824.2|94690.2|66
1651795570000|2022-05-06 00:06:10|94855.1|94704.1|94844.2|94692.2|94855.1|94707.8|94839.9|94692.2|70
1651795580000|2022-05-06 00:06:20|94843|94692.5|94885.8|94729.5|94892.2|94731.6|94817.2|94660.8|76
1651795590000|2022-05-06 00:06:30|94888.1|94722.7|94875.7|94716.9|94888.1|94739.6|94860.3|94690.3|67
1651795600000|2022-05-06 00:06:40|94876.3|94729.8|94860.4|94679.2|94893.7|94734.5|94832.8|94679.2|77
1651795610000|2022-05-06 00:06:50|94855.3|94687.8|94854.1|94721.8|94885.4|94722.9|94840.3|94675.7|75
1651795620000|2022-05-06 00:07:00|94854|94721.5|94860|94713|94863.4|94723|94846.8|94709.7|69
1651795630000|2022-05-06 00:07:10|94859.1|94713.6|94853.8|94719.2|94859.1|94719.9|94850.4|94713.6|59
1651795640000|2022-05-06 00:07:20|94859.6|94719.6|94881.3|94745.7|94896|94763.9|94809.7|94713|64
1651795650000|2022-05-06 00:07:30|94877.6|94745.9|94868.7|94702.9|94895.5|94745.9|94856.7|94693.5|71
1651795660000|2022-05-06 00:07:40|94865.2|94711.6|94883.4|94684.2|94883.6|94723.3|94838.8|94676.5|76
1651795670000|2022-05-06 00:07:50|94877.5|94686.8|94868.3|94731|94882.9|94733.5|94842.2|94676.5|72
1651795680000|2022-05-06 00:08:00|94857.4|94727.6|94865.6|94709.2|94893.6|94773.9|94820.1|94689.2|67
1651795690000|2022-05-06 00:08:10|94880.8|94701.9|94866.7|94710.7|94890.8|94754.8|94804.8|94693|75
1651795700000|2022-05-06 00:08:20|94867|94711.6|94855.3|94723.2|94878.8|94772.1|94811|94705.2|71
1651795710000|2022-05-06 00:08:30|94873.7|94716.8|94861.8|94736.5|94873.7|94776.6|94820.6|94716.8|57
1651795720000|2022-05-06 00:08:40|94862.5|94736.6|94808.6|94758.6|94886.4|94775|94808.6|94688.7|70
1651795730000|2022-05-06 00:08:50|94856.4|94708.6|94845.4|94694.2|94888.4|94744.7|94794.7|94665.2|74
1651795740000|2022-05-06 00:09:00|94844.3|94694.3|94847.2|94712.1|94856|94712.5|94825.5|94681.9|76
1651795750000|2022-05-06 00:09:10|94847.1|94711.4|94856.7|94717.9|94856.7|94723.5|94844.2|94703.9|67
1651795760000|2022-05-06 00:09:20|94854.6|94719|94864|94702.2|94876.6|94722.6|94846.9|94672.1|67
1651795770000|2022-05-06 00:09:30|94864.9|94702.6|94888|94705.3|94888.9|94722.8|94846.8|94694.2|73
1651795780000|2022-05-06 00:09:40|94869.5|94711.4|94871.8|94709.2|94876.5|94727.5|94851.4|94704.9|70
1651795790000|2022-05-06 00:09:50|94869.7|94711.1|94857.4|94716.5|94873.9|94762.4|94812.4|94705.2|74
1651795800000|2022-05-06 00:10:00|94859.5|94716.6|94863|94711.6|94875.8|94722.8|94841.2|94686.2|73
1651795810000|2022-05-06 00:10:10|94862.9|94713.9|94864.5|94714.5|94888.4|94720.4|94845.7|94687.7|71
1651795820000|2022-05-06 00:10:20|94865.8|94713.8|94863.2|94717.8|94866.9|94719.8|94849.9|94706.7|68
1651795830000|2022-05-06 00:10:30|94863|94717.7|94850.8|94681.4|94877.5|94720.5|94836.4|94674.9|57
1651795840000|2022-05-06 00:10:40|94851|94680.7|94879.8|94725.5|94883.8|94731.9|94843.7|94680.7|72
1651795850000|2022-05-06 00:10:50|94868.8|94731.7|94865.4|94725.2|94874.3|94736.3|94864.3|94717.2|67
1651795860000|2022-05-06 00:11:00|94864.2|94725|94877.8|94719|94891.5|94736.9|94853.8|94672.3|74
1651795870000|2022-05-06 00:11:10|94877.4|94721.6|94905.5|94773.8|94942|94777.6|94853.3|94691.6|72
1651795880000|2022-05-06 00:11:20|94905.2|94774.1|94862.1|94812.1|94921.9|94812.8|94858.9|94752.2|65
1651795890000|2022-05-06 00:11:30|94860.4|94810.4|94903.9|94770.5|94911.7|94814.2|94860.4|94764|68
1651795900000|2022-05-06 00:11:40|94903.3|94772.3|94888.4|94737.4|94940.6|94807.1|94857.1|94710.4|73
1651795910000|2022-05-06 00:11:50|94891.7|94736.1|94885.7|94753.4|94892.4|94794.8|94844.8|94736.1|60
1651795920000|2022-05-06 00:12:00|94885.3|94753.3|94890.8|94755.7|94906.1|94796.2|94842.8|94741.9|72
1651795930000|2022-05-06 00:12:10|94888.7|94754.5|94878.4|94748.4|94895.6|94791|94835.9|94738.8|71
1651795940000|2022-05-06 00:12:20|94877.4|94747.7|94881.8|94743.2|94883.6|94788.7|94834.8|94743.2|57
1651795950000|2022-05-06 00:12:30|94880.3|94744|94858.1|94706.4|94906.6|94745.4|94849.8|94670.8|76
1651795960000|2022-05-06 00:12:40|94855.5|94707.9|94868.9|94725.7|94888.7|94729.1|94847.4|94682.1|74
1651795970000|2022-05-06 00:12:50|94874.9|94721.9|94866.2|94735.1|94874.9|94736.7|94862.8|94721.6|67
1651795980000|2022-05-06 00:13:00|94866.9|94736.7|94843.9|94689.1|94880.1|94739.2|94843.9|94664.9|61
1651795990000|2022-05-06 00:13:10|94843.2|94689.3|94847.6|94680.7|94868.3|94701.1|94841.8|94661.2|79
1651796000000|2022-05-06 00:13:20|94846.4|94682.5|94839.3|94702.5|94851.1|94708.1|94839|94679.8|69
1651796010000|2022-05-06 00:13:30|94842.2|94700.7|94871.3|94734.6|94881.1|94779|94818.6|94699.3|62
1651796020000|2022-05-06 00:13:40|94869.5|94732.4|94882.8|94738.4|94882.8|94786.6|94830.3|94732.4|51
1651796030000|2022-05-06 00:13:50|94880.9|94740.6|94906.7|94761.7|94911.8|94810|94839.6|94739.6|61
1651796040000|2022-05-06 00:14:00|94905.3|94756.1|94906.3|94774.3|94931.1|94815.6|94850|94756.1|76
1651796050000|2022-05-06 00:14:10|94906.2|94774.8|94920.2|94783.6|94930.1|94821.2|94862|94772.2|73
1651796060000|2022-05-06 00:14:20|94918.6|94783.3|94939.9|94796.5|94960.4|94845.5|94873.9|94772.9|68
1651796070000|2022-05-06 00:14:30|94939.8|94796.3|94900.7|94850.7|94942.1|94852.2|94900.2|94791.6|54
1651796080000|2022-05-06 00:14:40|94900.8|94850.8|94908|94858|94908|94858|94899.1|94849.1|46
1651796090000|2022-05-06 00:14:50|94908.1|94858.1|94902.3|94852.3|94914.7|94864.7|94898.5|94848.5|59
1651796100000|2022-05-06 00:15:00|94903.5|94853.5|94890.9|94840.9|94905.1|94855.1|94890.9|94840.9|60
1651796110000|2022-05-06 00:15:10|94891.4|94841.4|94893|94843|94893.8|94843.8|94891.4|94841.4|42
1651796120000|2022-05-06 00:15:20|94893.6|94843.6|94893|94843|94893.6|94843.6|94892.1|94842.1|33
1651796130000|2022-05-06 00:15:30|94892.9|94842.9|94905.9|94855.9|94907|94857|94892.9|94842.9|44
1651796140000|2022-05-06 00:15:40|94905.4|94855.4|94902.8|94852.8|94905.4|94855.4|94901.8|94851.8|31
1651796150000|2022-05-06 00:15:50|94900.8|94850.8|94904.1|94854.1|94906.4|94856.4|94900.5|94850.5|33
1651796160000|2022-05-06 00:16:00|94903.7|94853.7|94898.7|94848.7|94906.1|94856.1|94892.9|94842.9|49
1651796170000|2022-05-06 00:16:10|94899|94849|94889.9|94839.9|94902.2|94852.2|94884.7|94834.7|48
1651796180000|2022-05-06 00:16:20|94890|94840|94894.4|94844.4|94894.6|94844.6|94889.3|94839.3|35
1651796190000|2022-05-06 00:16:30|94894.2|94844.2|94892.2|94842.2|94894.2|94844.2|94890|94840|38
1651796200000|2022-05-06 00:16:40|94891.6|94841.6|94890.1|94840.1|94891.7|94841.7|94889.1|94839.1|32
1651796210000|2022-05-06 00:16:50|94890|94840|94881.2|94831.2|94890|94840|94872.4|94822.4|62
1651796220000|2022-05-06 00:17:00|94881.3|94831.3|94877.4|94827.4|94881.3|94831.3|94876|94826|42
1651796230000|2022-05-06 00:17:10|94876.9|94826.9|94881.6|94831.6|94882.8|94832.8|94876.5|94826.5|35
1651796240000|2022-05-06 00:17:20|94881|94831|94868.5|94818.5|94882.4|94832.4|94865.8|94815.8|38
1651796250000|2022-05-06 00:17:30|94868.7|94818.7|94872.3|94822.3|94873.3|94823.3|94868.7|94818.7|43
1651796260000|2022-05-06 00:17:40|94872.6|94822.6|94867.7|94817.7|94875.5|94825.5|94867.3|94817.3|32
1651796270000|2022-05-06 00:17:50|94863.5|94813.5|94864.1|94814.1|94869.7|94819.7|94863.3|94813.3|45
1651796280000|2022-05-06 00:18:00|94862.9|94812.9|94866.2|94816.2|94866.8|94816.8|94860.6|94810.6|41
1651796290000|2022-05-06 00:18:10|94865.9|94815.9|94871.8|94821.8|94871.9|94821.9|94865.4|94815.4|31
1651796300000|2022-05-06 00:18:20|94871.7|94821.7|94844|94794|94872.6|94822.6|94832.4|94782.4|62
1651796310000|2022-05-06 00:18:30|94844.3|94794.3|94843.7|94793.7|94845.4|94795.4|94826.7|94776.7|67
1651796320000|2022-05-06 00:18:40|94843.6|94793.6|94819.8|94769.8|94843.6|94793.6|94815|94765|64
1651796330000|2022-05-06 00:18:50|94819.4|94769.4|94837.7|94787.7|94843|94793|94819.2|94769.2|63
1651796340000|2022-05-06 00:19:00|94837.6|94787.6|94827.6|94777.6|94839.1|94789.1|94826.9|94776.9|47
1651796350000|2022-05-06 00:19:10|94827.8|94777.8|94823.3|94773.3|94830.6|94780.6|94823.3|94773.3|48
1651796360000|2022-05-06 00:19:20|94823.1|94773.1|94822.7|94772.7|94824.7|94774.7|94815.1|94765.1|63
1651796370000|2022-05-06 00:19:30|94821.6|94771.6|94821.3|94771.3|94823.8|94773.8|94817.9|94767.9|50
1651796380000|2022-05-06 00:19:40|94820.8|94770.8|94806.7|94756.7|94822.1|94772.1|94806.4|94756.4|58
1651796390000|2022-05-06 00:19:50|94804.9|94754.9|94806.4|94756.4|94809.4|94759.4|94804.3|94754.3|47
1651796400000|2022-05-06 00:20:00|94807|94757|94804.3|94754.3|94808.1|94758.1|94803.4|94753.4|56
1651796410000|2022-05-06 00:20:10|94804.1|94754.1|94810.2|94760.2|94817.4|94767.4|94800.9|94750.9|56
1651796420000|2022-05-06 00:20:20|94810.3|94760.3|94808.6|94758.6|94816|94766|94806.6|94756.6|46
1651796430000|2022-05-06 00:20:30|94808.5|94758.5|94792.4|94742.4|94809.3|94759.3|94792.4|94742.4|48
1651796440000|2022-05-06 00:20:40|94792.1|94742.1|94799|94749|94800.9|94750.9|94791.8|94741.8|40
1651796450000|2022-05-06 00:20:50|94798.7|94748.7|94794.1|94744.1|94798.9|94748.9|94794.1|94744.1|34
1651796460000|2022-05-06 00:21:00|94793.6|94743.6|94788.2|94738.2|94794.9|94744.9|94777|94727|63
1651796470000|2022-05-06 00:21:10|94788.1|94738.1|94769.7|94719.7|94788.1|94738.1|94762.7|94712.7|68
1651796480000|2022-05-06 00:21:20|94769.6|94719.6|94774.6|94724.6|94783.5|94733.5|94758.2|94708.2|63
1651796490000|2022-05-06 00:21:30|94774.4|94724.4|94759.1|94709.1|94777|94727|94757.5|94707.5|58
1651796500000|2022-05-06 00:21:40|94756.2|94706.2|94770.3|94720.3|94775.4|94725.4|94756.2|94706.2|57
1651796510000|2022-05-06 00:21:50|94770.1|94720.1|94770.1|94720.1|94772.7|94722.7|94769|94719|40
1651796520000|2022-05-06 00:22:00|94770.4|94720.4|94768.5|94718.5|94770.4|94720.4|94767.2|94717.2|41
1651796530000|2022-05-06 00:22:10|94768.9|94718.9|94767.3|94717.3|94769.6|94719.6|94762.8|94712.8|50
1651796540000|2022-05-06 00:22:20|94769.8|94719.8|94766.5|94716.5|94769.8|94719.8|94766.1|94716.1|38
1651796550000|2022-05-06 00:22:30|94766.2|94716.2|94752.1|94702.1|94766.5|94716.5|94752.1|94702.1|55
1651796560000|2022-05-06 00:22:40|94752.5|94702.5|94757|94707|94759.5|94709.5|94749.7|94699.7|51
1651796570000|2022-05-06 00:22:50|94756.3|94706.3|94762.3|94712.3|94764.7|94714.7|94755.2|94705.2|39
1651796580000|2022-05-06 00:23:00|94763.1|94713.1|94763.6|94713.6|94771.2|94721.2|94762.8|94712.8|42
1651796590000|2022-05-06 00:23:10|94763.7|94713.7|94762.4|94712.4|94764.5|94714.5|94758.8|94708.8|39
1651796600000|2022-05-06 00:23:20|94762.5|94712.5|94765|94715|94765.4|94715.4|94754.4|94704.4|38
1651796610000|2022-05-06 00:23:30|94765.4|94715.4|94764.3|94714.3|94771|94721|94760.5|94710.5|54
1651796620000|2022-05-06 00:23:40|94764.7|94714.7|94748|94698|94784.2|94734.2|94746.1|94696.1|59
1651796630000|2022-05-06 00:23:50|94746.7|94696.7|94748|94698|94751|94701|94746.7|94696.7|29
1651796640000|2022-05-06 00:24:00|94747.7|94697.7|94759.8|94709.8|94760.8|94710.8|94747.1|94697.1|47
1651796650000|2022-05-06 00:24:10|94760.2|94710.2|94771.2|94721.2|94771.7|94721.7|94756|94706|46
1651796660000|2022-05-06 00:24:20|94769.9|94719.9|94757.6|94707.6|94774.6|94724.6|94755.3|94705.3|41
1651796670000|2022-05-06 00:24:30|94757.7|94707.7|94760|94710|94760|94710|94754.6|94704.6|35
1651796680000|2022-05-06 00:24:40|94757.2|94707.2|94758.3|94708.3|94762.2|94712.2|94755.7|94705.7|28
1651796690000|2022-05-06 00:24:50|94762.5|94712.5|94763|94713|94764|94714|94758.2|94708.2|15
1651796700000|2022-05-06 00:25:00|94759.8|94709.8|94758.8|94708.8|94760.9|94710.9|94755.2|94705.2|37
1651796710000|2022-05-06 00:25:10|94759.9|94709.9|94758.9|94708.9|94765.3|94715.3|94753.2|94703.2|42
1651796720000|2022-05-06 00:25:20|94758.8|94708.8|94759.3|94709.3|94760.4|94710.4|94757.9|94707.9|27
1651796730000|2022-05-06 00:25:30|94758.1|94708.1|94756.2|94706.2|94763.7|94713.7|94756|94706|22
1651796740000|2022-05-06 00:25:40|94756|94706|94760.6|94710.6|94760.6|94710.6|94750.3|94700.3|34
1651796750000|2022-05-06 00:25:50|94760.2|94710.2|94737|94687|94760.2|94710.2|94721.3|94671.3|54
1651796760000|2022-05-06 00:26:00|94736.8|94686.8|94746.3|94696.3|94747.3|94697.3|94736.8|94686.8|50
1651796770000|2022-05-06 00:26:10|94746.8|94696.8|94745.3|94695.3|94748.2|94698.2|94740|94690|39
1651796780000|2022-05-06 00:26:20|94745.5|94695.5|94743.6|94693.6|94746.4|94696.4|94741.3|94691.3|39
1651796790000|2022-05-06 00:26:30|94743.7|94693.7|94749|94699|94749.1|94699.1|94742.5|94692.5|30
1651796800000|2022-05-06 00:26:40|94746.2|94696.2|94741|94691|94749.2|94699.2|94740.4|94690.4|31
1651796810000|2022-05-06 00:26:50|94740.2|94690.2|94743.7|94693.7|94745.6|94695.6|94740.2|94690.2|42
1651796820000|2022-05-06 00:27:00|94743.6|94693.6|94758.3|94708.3|94762.4|94712.4|94743.4|94693.4|49
1651796830000|2022-05-06 00:27:10|94758.8|94708.8|94758.9|94708.9|94762.4|94712.4|94757.2|94707.2|54
1651796840000|2022-05-06 00:27:20|94758.6|94708.6|94771|94721|94771.6|94721.6|94757.9|94707.9|48
1651796850000|2022-05-06 00:27:30|94769.2|94719.2|94765.6|94715.6|94780|94730|94763.1|94713.1|51
1651796860000|2022-05-06 00:27:40|94766.4|94716.4|94765.8|94715.8|94766.4|94716.4|94762|94712|51
1651796870000|2022-05-06 00:27:50|94766.2|94716.2|94766.2|94716.2|94771|94721|94763.7|94713.7|50
1651796880000|2022-05-06 00:28:00|94766.3|94716.3|94774.1|94724.1|94776.3|94726.3|94765.9|94715.9|46
1651796890000|2022-05-06 00:28:10|94773.4|94723.4|94776|94726|94776.6|94726.6|94770.2|94720.2|24
1651796900000|2022-05-06 00:28:20|94776.8|94726.8|94771.3|94721.3|94778.3|94728.3|94770.6|94720.6|51
1651796910000|2022-05-06 00:28:30|94771|94721|94724.5|94674.5|94773.1|94721|94717.7|94640|64
1651796920000|2022-05-06 00:28:40|94723.6|94673.6|94715.6|94665.6|94725.2|94675.2|94707.8|94657.8|51
1651796930000|2022-05-06 00:28:50|94717.5|94667.5|94714.5|94664.5|94720.7|94670.7|94699.6|94649.6|39
1651796940000|2022-05-06 00:29:00|94714.7|94664.7|94716.6|94666.6|94716.8|94666.8|94708.5|94658.5|54
1651796950000|2022-05-06 00:29:10|94716.5|94666.5|94709.4|94659.4|94716.5|94666.5|94708.9|94658.9|43
1651796960000|2022-05-06 00:29:20|94709.6|94659.6|94711.4|94661.4|94713.2|94663.2|94707.4|94657.4|45
1651796970000|2022-05-06 00:29:30|94714.3|94664.3|94716.6|94666.6|94717.5|94667.5|94709|94659|54
1651796980000|2022-05-06 00:29:40|94717.9|94667.9|94720.6|94670.6|94720.6|94670.6|94713.9|94663.9|48
1651796990000|2022-05-06 00:29:50|94720.1|94670.1|94726.2|94676.2|94741.7|94691.7|94720.1|94670.1|64
1651797000000|2022-05-06 00:30:00|94726.1|94676.1|94755.8|94705.8|94756.7|94706.7|94726|94676|72
1651797010000|2022-05-06 00:30:10|94755.4|94705.4|94750.5|94700.5|94760.1|94710.1|94749.5|94699.5|67
1651797020000|2022-05-06 00:30:20|94751.6|94701.6|94739.2|94689.2|94753.8|94703.8|94730.2|94680.2|62
1651797030000|2022-05-06 00:30:30|94741.2|94691.2|94756.7|94706.7|94760.4|94710.4|94734.9|94684.9|76
1651797040000|2022-05-06 00:30:40|94757.3|94707.3|94742.4|94692.4|94789.3|94709.8|94739.5|94652.9|67
1651797050000|2022-05-06 00:30:50|94742.3|94692.3|94799|94673.3|94799|94709.2|94742.1|94673.3|65
1651797060000|2022-05-06 00:31:00|94761.3|94711.3|94767.5|94717.5|94772.4|94722.4|94758.3|94708.3|65
1651797070000|2022-05-06 00:31:10|94766.7|94716.7|94750.1|94700.1|94796.1|94718.1|94743.9|94645.5|63
1651797080000|2022-05-06 00:31:20|94750.7|94700.7|94752.9|94702.9|94802.1|94712.4|94747|94659.5|70
1651797090000|2022-05-06 00:31:30|94753.2|94703.2|94755.8|94705.8|94756.4|94706.4|94747.5|94697.5|58
1651797100000|2022-05-06 00:31:40|94755.9|94705.9|94765.6|94715.6|94770.3|94720.3|94755.9|94705.9|53
1651797110000|2022-05-06 00:31:50|94767.1|94717.1|94776.4|94726.4|94780.2|94730.2|94759.5|94709.5|69
1651797120000|2022-05-06 00:32:00|94772.9|94722.9|94796.4|94668.1|94811|94738.9|94749.1|94640.5|75
1651797130000|2022-05-06 00:32:10|94755|94705|94749.1|94699.1|94787.9|94705.3|94743.7|94660.9|67
1651797140000|2022-05-06 00:32:20|94748.4|94698.4|94748.4|94698.4|94798|94710.4|94746.7|94664.2|56
1651797150000|2022-05-06 00:32:30|94748.8|94698.8|94748.7|94698.7|94750.9|94700.9|94743.4|94693.4|65
1651797160000|2022-05-06 00:32:40|94749.5|94699.5|94756.8|94706.8|94794.2|94707.3|94742.4|94646.6|53
1651797170000|2022-05-06 00:32:50|94758.7|94708.7|94760.5|94710.5|94761.6|94711.6|94752.6|94702.6|49
1651797180000|2022-05-06 00:33:00|94762.1|94712.1|94769.9|94719.9|94776.8|94726.8|94759.1|94709.1|67
1651797190000|2022-05-06 00:33:10|94771.3|94721.3|94772.6|94722.6|94805.8|94724.7|94762.9|94679.1|66
1651797200000|2022-05-06 00:33:20|94773|94723|94765.9|94715.9|94778.6|94728.6|94765.1|94715.1|66
1651797210000|2022-05-06 00:33:30|94766.5|94716.5|94759.9|94709.9|94766.5|94716.5|94758.6|94708.6|58
1651797220000|2022-05-06 00:33:40|94760.2|94710.2|94763.6|94713.6|94771.4|94721.4|94758.6|94708.6|51
1651797230000|2022-05-06 00:33:50|94763.8|94713.8|94767|94717|94776.5|94726.5|94762.2|94712.2|53
1651797240000|2022-05-06 00:34:00|94767.3|94717.3|94771.6|94721.6|94771.9|94721.9|94764.8|94714.8|57
1651797250000|2022-05-06 00:34:10|94767.9|94717.9|94770|94720|94777.1|94727.1|94767.3|94717.3|52
1651797260000|2022-05-06 00:34:20|94770.2|94720.2|94771.8|94721.8|94777|94727|94769.2|94719.2|44
1651797270000|2022-05-06 00:34:30|94772.1|94722.1|94763.2|94713.2|94777.2|94727.2|94762.6|94712.6|56
1651797280000|2022-05-06 00:34:40|94763.6|94713.6|94767.9|94717.9|94769|94719|94762.6|94712.6|54
1651797290000|2022-05-06 00:34:50|94766.9|94716.9|94759.8|94709.8|94767|94717|94759.7|94709.7|41
1651797300000|2022-05-06 00:35:00|94761.3|94711.3|94758.3|94708.3|94765.8|94715.8|94749.2|94699.2|66
1651797310000|2022-05-06 00:35:10|94758.2|94708.2|94766|94716|94768.1|94718.1|94756.5|94706.5|58
1651797320000|2022-05-06 00:35:20|94765.9|94715.9|94761.5|94711.5|94769.2|94719.2|94757.2|94707.2|53
1651797330000|2022-05-06 00:35:30|94758.3|94708.3|94759.9|94709.9|94763.9|94713.9|94756.7|94706.7|50
1651797340000|2022-05-06 00:35:40|94759.3|94709.3|94758|94708|94762.5|94712.5|94757.8|94707.8|50
1651797350000|2022-05-06 00:35:50|94758.9|94708.9|94755.2|94705.2|94762.3|94712.3|94749.5|94699.5|51
1651797360000|2022-05-06 00:36:00|94758.3|94708.3|94763.5|94713.5|94764.7|94714.7|94751.5|94701.5|62
1651797370000|2022-05-06 00:36:10|94763.4|94713.4|94754.8|94704.8|94763.8|94713.8|94752.3|94702.3|59
1651797380000|2022-05-06 00:36:20|94754.4|94704.4|94767.5|94717.5|94767.5|94717.5|94752.2|94702.2|65
1651797390000|2022-05-06 00:36:30|94769.4|94719.4|94780|94730|94785.1|94735.1|94768.6|94718.6|67
1651797400000|2022-05-06 00:36:40|94780.2|94730.2|94785.8|94735.8|94789.1|94739.1|94764.8|94714.8|54
1651797410000|2022-05-06 00:36:50|94785.9|94735.9|94777.2|94727.2|94788.5|94738.5|94774.6|94724.6|67
1651797420000|2022-05-06 00:37:00|94776.3|94726.3|94778.8|94728.8|94787.4|94737.4|94771.7|94721.7|66
1651797430000|2022-05-06 00:37:10|94778.6|94728.6|94761.5|94711.5|94780.5|94730.5|94759.7|94709.7|64
1651797440000|2022-05-06 00:37:20|94761.9|94711.9|94767|94717|94767.2|94717.2|94748.1|94698.1|72
1651797450000|2022-05-06 00:37:30|94767.3|94717.3|94755.8|94705.8|94767.3|94717.3|94751.4|94701.4|62
1651797460000|2022-05-06 00:37:40|94756.6|94706.6|94755.1|94705.1|94769|94719|94748.7|94698.7|69
1651797470000|2022-05-06 00:37:50|94755|94705|94765.5|94715.5|94767.3|94717.3|94748.8|94698.8|66
1651797480000|2022-05-06 00:38:00|94765.1|94715.1|94768.2|94718.2|94768.2|94718.2|94757.6|94707.6|52
1651797490000|2022-05-06 00:38:10|94768.6|94718.6|94773.1|94723.1|94773.1|94723.1|94754.5|94704.5|69
1651797500000|2022-05-06 00:38:20|94772.8|94722.8|94760.3|94710.3|94772.8|94722.8|94752.7|94702.7|65
1651797510000|2022-05-06 00:38:30|94761.5|94711.5|94764.2|94714.2|94765.1|94715.1|94754.7|94704.7|50
1651797520000|2022-05-06 00:38:40|94762.4|94712.4|94758.6|94708.6|94765.7|94715.7|94755.9|94705.9|46
1651797530000|2022-05-06 00:38:50|94759.7|94709.7|94767.9|94717.9|94768|94718|94759.7|94709.7|43
1651797540000|2022-05-06 00:39:00|94768|94718|94772.8|94722.8|94776.3|94726.3|94764|94714|54
1651797550000|2022-05-06 00:39:10|94772.7|94722.7|94786.9|94736.9|94787.4|94737.4|94766.4|94716.4|54
1651797560000|2022-05-06 00:39:20|94786.7|94736.7|94774.9|94724.9|94791.5|94741.5|94766.4|94716.4|61
1651797570000|2022-05-06 00:39:30|94774.8|94724.8|94769.4|94719.4|94779.9|94729.9|94762.1|94712.1|60
1651797580000|2022-05-06 00:39:40|94766.9|94716.9|94769.4|94719.4|94775.4|94725.4|94755.7|94705.7|65
1651797590000|2022-05-06 00:39:50|94769.3|94719.3|94768.1|94718.1|94769.3|94719.3|94756.5|94706.5|54
1651797600000|2022-05-06 00:40:00|94767.9|94717.9|94766.5|94716.5|94771.6|94721.6|94754.4|94704.4|56
1651797610000|2022-05-06 00:40:10|94766.1|94716.1|94757.4|94707.4|94767.1|94717.1|94752.4|94702.4|63
1651797620000|2022-05-06 00:40:20|94757.6|94707.6|94764.4|94714.4|94767|94717|94754.3|94704.3|53
1651797630000|2022-05-06 00:40:30|94764.3|94714.3|94767.5|94717.5|94772.1|94722.1|94758.6|94708.6|60
1651797640000|2022-05-06 00:40:40|94767.6|94717.6|94759.3|94709.3|94776.8|94726.8|94755.5|94705.5|63
1651797650000|2022-05-06 00:40:50|94762.9|94712.9|94765.8|94715.8|94769.6|94719.6|94760.1|94710.1|57
1651797660000|2022-05-06 00:41:00|94764.7|94714.7|94759.3|94709.3|94770|94720|94756|94706|58
1651797670000|2022-05-06 00:41:10|94759.5|94709.5|94761.9|94711.9|94766.6|94716.6|94755.8|94705.8|59
1651797680000|2022-05-06 00:41:20|94763.7|94713.7|94761.8|94711.8|94768.6|94718.6|94756.1|94706.1|51
1651797690000|2022-05-06 00:41:30|94761.9|94711.9|94767.9|94717.9|94780.7|94730.7|94754.7|94704.7|68
1651797700000|2022-05-06 00:41:40|94768.3|94718.3|94742.2|94692.2|94768.9|94718.9|94742.2|94692.2|59
1651797710000|2022-05-06 00:41:50|94747|94697|94742.5|94692.5|94757.3|94707.3|94738.2|94688.2|68
1651797720000|2022-05-06 00:42:00|94742.2|94692.2|94740.6|94690.6|94748.9|94698.9|94731.7|94681.7|67
1651797730000|2022-05-06 00:42:10|94740.8|94690.8|94743.8|94693.8|94745.7|94695.7|94738.5|94688.5|55
1651797740000|2022-05-06 00:42:20|94745.6|94695.6|94738.3|94688.3|94749|94699|94736.2|94686.2|54
1651797750000|2022-05-06 00:42:30|94738.2|94688.2|94740.1|94690.1|94741.4|94691.4|94732.9|94682.9|60
1651797760000|2022-05-06 00:42:40|94740.3|94690.3|94742.1|94692.1|94747.3|94697.3|94740.3|94690.3|54
1651797770000|2022-05-06 00:42:50|94740.5|94690.5|94736.9|94686.9|94742.8|94692.8|94734.9|94684.9|60
1651797780000|2022-05-06 00:43:00|94740.7|94690.7|94746.2|94696.2|94755.3|94705.3|94737.8|94687.8|68
1651797790000|2022-05-06 00:43:10|94746|94696|94748.6|94698.6|94752.9|94702.9|94738.9|94688.9|69
1651797800000|2022-05-06 00:43:20|94749.1|94699.1|94755.3|94705.3|94770.6|94720.6|94738|94688|65
1651797810000|2022-05-06 00:43:30|94755.2|94705.2|94751.9|94701.9|94767.8|94717.8|94750.9|94700.9|60
1651797820000|2022-05-06 00:43:40|94755.6|94705.6|94749.1|94699.1|94761.2|94711.2|94741.8|94691.8|58
1651797830000|2022-05-06 00:43:50|94749.5|94699.5|94737.3|94687.3|94750.5|94700.5|94729.3|94679.3|68
1651797840000|2022-05-06 00:44:00|94732.7|94682.7|94729.2|94679.2|94737.9|94687.9|94725.7|94675.7|69
1651797850000|2022-05-06 00:44:10|94731.5|94681.5|94733.5|94683.5|94737.2|94687.2|94725.7|94675.7|66
1651797860000|2022-05-06 00:44:20|94737.9|94687.9|94730.2|94680.2|94739|94689|94726.2|94676.2|70
1651797870000|2022-05-06 00:44:30|94729.7|94679.7|94729.5|94679.5|94732.9|94682.9|94720.2|94670.2|68
1651797880000|2022-05-06 00:44:40|94727.8|94677.8|94727|94677|94734.5|94684.5|94720.8|94670.8|68
1651797890000|2022-05-06 00:44:50|94729.9|94679.9|94727.7|94677.7|94732.2|94682.2|94721.8|94671.8|65
1651797900000|2022-05-06 00:45:00|94728.6|94678.6|94744.1|94694.1|94749.6|94699.6|94728|94678|75
1651797910000|2022-05-06 00:45:10|94744.5|94694.5|94757.1|94707.1|94759.9|94709.9|94738.6|94688.6|65
1651797920000|2022-05-06 00:45:20|94756.8|94706.8|94750.4|94700.4|94756.8|94706.8|94740.1|94690.1|67
1651797930000|2022-05-06 00:45:30|94751.8|94701.8|94745.2|94695.2|94760.3|94710.3|94736.8|94686.8|72
1651797940000|2022-05-06 00:45:40|94744.6|94694.6|94763.5|94713.5|94766.8|94716.8|94744.6|94694.6|70
1651797950000|2022-05-06 00:45:50|94762.5|94712.5|94767|94717|94767.8|94717.8|94753.3|94703.3|67
1651797960000|2022-05-06 00:46:00|94766.6|94716.6|94767.3|94717.3|94774.3|94724.3|94754.5|94704.5|74
1651797970000|2022-05-06 00:46:10|94766.2|94716.2|94775.4|94725.4|94779.7|94729.7|94763.3|94713.3|68
1651797980000|2022-05-06 00:46:20|94775.8|94725.8|94754.6|94704.6|94782.1|94732.1|94750.1|94700.1|67
1651797990000|2022-05-06 00:46:30|94755.4|94705.4|94758.9|94708.9|94764.2|94714.2|94750.7|94700.7|69
1651798000000|2022-05-06 00:46:40|94758.8|94708.8|94759.4|94709.4|94759.9|94709.9|94745.8|94695.8|67
1651798010000|2022-05-06 00:46:50|94755.5|94705.5|94746.6|94696.6|94755.5|94705.5|94739.5|94689.5|67
1651798020000|2022-05-06 00:47:00|94746.4|94696.4|94742.4|94692.4|94749.6|94699.6|94733.3|94683.3|63
1651798030000|2022-05-06 00:47:10|94741.8|94691.8|94730.1|94680.1|94743.7|94693.7|94726.2|94676.2|64
1651798040000|2022-05-06 00:47:20|94729.8|94679.8|94727.2|94677.2|94732.9|94682.9|94722.2|94672.2|59
1651798050000|2022-05-06 00:47:30|94726.5|94676.5|94719.3|94669.3|94727.8|94677.8|94719.3|94669.3|56
1651798060000|2022-05-06 00:47:40|94719.1|94669.1|94720.1|94670.1|94726.3|94676.3|94715.9|94665.9|41
1651798070000|2022-05-06 00:47:50|94719.9|94669.9|94724.4|94674.4|94727.4|94677.4|94712.5|94662.5|56
1651798080000|2022-05-06 00:48:00|94725.8|94675.8|94727.4|94677.4|94736.4|94686.4|94711.9|94661.9|69
1651798090000|2022-05-06 00:48:10|94722.8|94672.8|94734|94684|94736.3|94686.3|94718.6|94668.6|68
1651798100000|2022-05-06 00:48:20|94736.4|94686.4|94731.2|94681.2|94745.7|94695.7|94724|94674|65
1651798110000|2022-05-06 00:48:30|94731.5|94681.5|94728.4|94678.4|94741|94691|94728.3|94678.3|58
1651798120000|2022-05-06 00:48:40|94729.4|94679.4|94725.7|94675.7|94739.7|94689.7|94722|94672|64
1651798130000|2022-05-06 00:48:50|94726.1|94676.1|94744.1|94694.1|94744.1|94694.1|94723|94673|62
1651798140000|2022-05-06 00:49:00|94743.7|94693.7|94737.9|94687.9|94748.8|94698.8|94730.5|94680.5|62
1651798150000|2022-05-06 00:49:10|94734.4|94684.4|94750.1|94700.1|94755.7|94705.7|94732.2|94682.2|68
1651798160000|2022-05-06 00:49:20|94746.4|94696.4|94758.2|94708.2|94774.7|94724.7|94746.4|94696.4|69
1651798170000|2022-05-06 00:49:30|94757.3|94707.3|94753.7|94703.7|94767.1|94717.1|94746.5|94696.5|71
1651798180000|2022-05-06 00:49:40|94754|94704|94758.4|94708.4|94761.7|94711.7|94744.3|94694.3|71
1651798190000|2022-05-06 00:49:50|94758.5|94708.5|94750.9|94700.9|94760.2|94710.2|94744.7|94694.7|62
1651798200000|2022-05-06 00:50:00|94751.5|94701.5|94771.5|94721.5|94771.5|94721.5|94746|94696|73
1651798210000|2022-05-06 00:50:10|94773.3|94723.3|94782.8|94732.8|94785|94735|94766.9|94716.9|68
1651798220000|2022-05-06 00:50:20|94783|94733|94767|94717|94783|94733|94765.5|94715.5|53
1651798230000|2022-05-06 00:50:30|94772.1|94722.1|94763.6|94713.6|94785.5|94735.5|94758.3|94708.3|67
1651798240000|2022-05-06 00:50:40|94765.1|94715.1|94754.4|94704.4|94772.5|94722.5|94754.2|94704.2|63
1651798250000|2022-05-06 00:50:50|94757.3|94707.3|94752.2|94702.2|94773.3|94723.3|94746.3|94696.3|73
1651798260000|2022-05-06 00:51:00|94748.3|94698.3|94749.9|94699.9|94756.5|94706.5|94746.6|94696.6|65
1651798270000|2022-05-06 00:51:10|94750.9|94700.9|94754.3|94704.3|94755.6|94705.6|94747.7|94697.7|58
1651798280000|2022-05-06 00:51:20|94755.1|94705.1|94748|94698|94756.4|94706.4|94746.4|94696.4|44
1651798290000|2022-05-06 00:51:30|94743.7|94693.7|94746.8|94696.8|94753.8|94703.8|94743|94693|57
1651798300000|2022-05-06 00:51:40|94743.9|94693.9|94726|94676|94744.5|94694.5|94722.4|94672.4|68
1651798310000|2022-05-06 00:51:50|94726.5|94676.5|94732.8|94682.8|94742.6|94692.6|94720.6|94670.6|75
1651798320000|2022-05-06 00:52:00|94728.8|94678.8|94722.8|94672.8|94731.2|94681.2|94707|94657|60
1651798330000|2022-05-06 00:52:10|94722.4|94672.4|94736.3|94686.3|94736.6|94686.6|94721.1|94671.1|72
1651798340000|2022-05-06 00:52:20|94736.4|94686.4|94732.9|94682.9|94742.4|94692.4|94723|94673|71
1651798350000|2022-05-06 00:52:30|94732.4|94682.4|94745.2|94695.2|94745.7|94695.7|94729|94679|58
1651798360000|2022-05-06 00:52:40|94749|94699|94737.2|94687.2|94757.1|94707.1|94737.2|94687.2|62
1651798370000|2022-05-06 00:52:50|94738.1|94688.1|94743.7|94693.7|94746.5|94696.5|94734.6|94684.6|65
1651798380000|2022-05-06 00:53:00|94743.5|94693.5|94746.4|94696.4|94756.7|94706.7|94740|94690|62
1651798390000|2022-05-06 00:53:10|94746.2|94696.2|94740.8|94690.8|94746.2|94696.2|94740.8|94690.8|61
1651798400000|2022-05-06 00:53:20|94740.7|94690.7|94743.2|94693.2|94753.3|94703.3|94738.6|94688.6|70
1651798410000|2022-05-06 00:53:30|94743.9|94693.9|94746|94696|94746.5|94696.5|94739.6|94689.6|50
1651798420000|2022-05-06 00:53:40|94745.9|94695.9|94750.8|94700.8|94757.4|94707.4|94745.4|94695.4|39
1651798430000|2022-05-06 00:53:50|94749.6|94699.6|94764.3|94714.3|94764.4|94714.4|94748.2|94698.2|64
1651798440000|2022-05-06 00:54:00|94763.6|94713.6|94749.5|94699.5|94765.4|94715.4|94747.6|94697.6|65
1651798450000|2022-05-06 00:54:10|94749.7|94699.7|94752.9|94702.9|94752.9|94702.9|94746|94696|49
1651798460000|2022-05-06 00:54:20|94755.5|94705.5|94780.5|94730.5|94782.3|94732.3|94755.5|94705.5|74
1651798470000|2022-05-06 00:54:30|94781.3|94731.3|94773|94723|94784.8|94734.8|94771.6|94721.6|66
1651798480000|2022-05-06 00:54:40|94773.2|94723.2|94758.2|94708.2|94776.7|94726.7|94757.1|94707.1|74
1651798490000|2022-05-06 00:54:50|94759.9|94709.9|94730.4|94680.4|94760.6|94710.6|94728.7|94678.7|75
1651798500000|2022-05-06 00:55:00|94726.9|94676.9|94732.7|94682.7|94741.6|94691.6|94725|94675|64
1651798510000|2022-05-06 00:55:10|94733|94683|94733.1|94683.1|94733.1|94683.1|94720.8|94670.8|61
1651798520000|2022-05-06 00:55:20|94733.3|94683.3|94732.9|94682.9|94734.8|94684.8|94729.9|94679.9|44
1651798530000|2022-05-06 00:55:30|94732.6|94682.6|94727.1|94677.1|94732.6|94682.6|94708.3|94658.3|56
1651798540000|2022-05-06 00:55:40|94727.3|94677.3|94735.1|94685.1|94740.8|94690.8|94726.8|94676.8|66
1651798550000|2022-05-06 00:55:50|94735.2|94685.2|94765.5|94715.5|94769.1|94719.1|94729.8|94679.8|59
1651798560000|2022-05-06 00:56:00|94763.7|94713.7|94818.6|94768.6|94820.3|94770.3|94763.7|94713.7|77
1651798570000|2022-05-06 00:56:10|94817.8|94767.8|94814.9|94764.9|94818.5|94768.5|94805.9|94755.9|60
1651798580000|2022-05-06 00:56:20|94815.1|94765.1|94810.3|94760.3|94816.8|94766.8|94805.8|94755.8|49
1651798590000|2022-05-06 00:56:30|94810.5|94760.5|94823.9|94773.9|94824.6|94774.6|94809.1|94759.1|48
1651798600000|2022-05-06 00:56:40|94824.1|94774.1|94814.1|94764.1|94824.5|94774.5|94814.1|94764.1|45
1651798610000|2022-05-06 00:56:50|94815.3|94765.3|94824.5|94774.5|94825.8|94775.8|94813.4|94763.4|37
1651798620000|2022-05-06 00:57:00|94825|94775|94810.2|94760.2|94825|94775|94805.5|94755.5|53
1651798630000|2022-05-06 00:57:10|94810.6|94760.6|94807.7|94757.7|94812.6|94762.6|94805.6|94755.6|50
1651798640000|2022-05-06 00:57:20|94807.6|94757.6|94805.4|94755.4|94843.7|94776.9|94782.6|94717.6|72
1651798650000|2022-05-06 00:57:30|94806.2|94756.2|94818.3|94768.3|94820.2|94770.2|94795.1|94745.1|72
1651798660000|2022-05-06 00:57:40|94817.9|94767.9|94825.4|94775.4|94842.1|94792.1|94817.7|94767.7|68
1651798670000|2022-05-06 00:57:50|94830.1|94780.1|94829.9|94779.9|94838.5|94788.5|94812.8|94762.8|70
1651798680000|2022-05-06 00:58:00|94829.6|94779.6|94819.8|94769.8|94829.6|94779.6|94801.7|94751.7|72
1651798690000|2022-05-06 00:58:10|94819.5|94769.5|94812.6|94762.6|94819.5|94769.5|94804.3|94754.3|60
1651798700000|2022-05-06 00:58:20|94812.7|94762.7|94814.8|94764.8|94815.7|94765.7|94810|94760|50
1651798710000|2022-05-06 00:58:30|94814.3|94764.3|94807.1|94757.1|94814.3|94764.3|94802.5|94752.5|48
1651798720000|2022-05-06 00:58:40|94807.2|94757.2|94809.3|94759.3|94809.9|94759.9|94802.2|94752.2|58
1651798730000|2022-05-06 00:58:50|94809.4|94759.4|94811|94761|94820.5|94770.5|94806.5|94756.5|57
1651798740000|2022-05-06 00:59:00|94813.3|94763.3|94806|94756|94815.5|94765.5|94791|94741|66
1651798750000|2022-05-06 00:59:10|94805.2|94755.2|94816.1|94766.1|94821|94771|94803.5|94753.5|65
1651798760000|2022-05-06 00:59:20|94813.9|94763.9|94811.9|94761.9|94819|94769|94807|94757|49
1651798770000|2022-05-06 00:59:30|94811.8|94761.8|94795.2|94745.2|94814.2|94764.2|94786.9|94736.9|73
1651798780000|2022-05-06 00:59:40|94794.6|94744.6|94794.6|94744.6|94796.5|94746.5|94792.8|94742.8|55
1651798790000|2022-05-06 00:59:50|94794.7|94744.7|94794.1|94744.1|94797.9|94747.9|94792|94742|58
1651798800000|2022-05-06 01:00:00|94794|94744|94791.4|94741.4|94805.1|94755.1|94787.8|94737.8|69
1651798810000|2022-05-06 01:00:10|94791.5|94741.5|94779.7|94729.7|94798.1|94748.1|94776.4|94726.4|72
1651798820000|2022-05-06 01:00:20|94781.3|94731.3|94787.6|94737.6|94789.6|94739.6|94778|94728|73
1651798830000|2022-05-06 01:00:30|94786.7|94736.7|94810.6|94760.6|94817.2|94767.2|94786.7|94736.7|71
1651798840000|2022-05-06 01:00:40|94810.8|94760.8|94813|94763|94817.9|94767.9|94809.4|94759.4|64
1651798850000|2022-05-06 01:00:50|94814.1|94764.1|94818.5|94768.5|94818.6|94768.6|94795.2|94745.2|67
1651798860000|2022-05-06 01:01:00|94818.4|94768.4|94824.8|94774.8|94865.3|94785.7|94817.3|94726.4|71
1651798870000|2022-05-06 01:01:10|94824.5|94774.5|94839.9|94789.9|94839.9|94789.9|94824.2|94774.2|63
1651798880000|2022-05-06 01:01:20|94839.1|94789.1|94852.2|94802.2|94852.3|94802.3|94839.1|94789.1|59
1651798890000|2022-05-06 01:01:30|94846.8|94796.8|94830.9|94780.9|94846.8|94796.8|94820.2|94770.2|68
1651798900000|2022-05-06 01:01:40|94827.7|94777.7|94795.9|94745.9|94829.2|94779.2|94795.9|94745.9|64
1651798910000|2022-05-06 01:01:50|94797.2|94747.2|94807.9|94757.9|94808.6|94758.6|94797.2|94747.2|63
1651798920000|2022-05-06 01:02:00|94808.1|94758.1|94806.1|94756.1|94809.7|94759.7|94800.9|94750.9|64
1651798930000|2022-05-06 01:02:10|94806|94756|94810.8|94760.8|94811.7|94761.7|94799.5|94749.5|66
1651798940000|2022-05-06 01:02:20|94813.9|94763.9|94820.4|94770.4|94823.1|94773.1|94813.3|94763.3|65
1651798950000|2022-05-06 01:02:30|94820.2|94770.2|94826|94776|94829.1|94779.1|94816.9|94766.9|61
1651798960000|2022-05-06 01:02:40|94825.8|94775.8|94825.7|94775.7|94826.5|94776.5|94812.9|94762.9|45
1651798970000|2022-05-06 01:02:50|94826|94776|94856.7|94806.7|94858.7|94808.7|94821.2|94771.2|64
1651798980000|2022-05-06 01:03:00|94852.9|94802.9|94848.3|94798.3|94856.5|94806.5|94847.1|94797.1|71
1651798990000|2022-05-06 01:03:10|94852.7|94802.7|94828.8|94778.8|94853.2|94803.2|94823.7|94773.7|71
1651799000000|2022-05-06 01:03:20|94822.5|94772.5|94824.5|94774.5|94832.4|94782.4|94822.2|94772.2|61
1651799010000|2022-05-06 01:03:30|94824.1|94774.1|94816.6|94766.6|94825.4|94775.4|94802.3|94752.3|63
1651799020000|2022-05-06 01:03:40|94816.2|94766.2|94826.1|94776.1|94864.1|94784.2|94815.9|94728|64
1651799030000|2022-05-06 01:03:50|94825.8|94775.8|94830.3|94780.3|94833.4|94783.4|94816.3|94766.3|69
1651799040000|2022-05-06 01:04:00|94830.4|94780.4|94853.6|94803.6|94853.6|94803.6|94830|94780|70
1651799050000|2022-05-06 01:04:10|94854|94804|94873.3|94823.3|94876.1|94826.1|94854|94804|72
1651799060000|2022-05-06 01:04:20|94872.6|94822.6|94903.5|94853.5|94903.5|94853.5|94870.1|94820.1|80
1651799070000|2022-05-06 01:04:30|94901.1|94851.1|94909.2|94859.2|94945.3|94862.8|94888.7|94808.4|78
1651799080000|2022-05-06 01:04:40|94908.2|94858.2|94879.8|94829.8|94908.2|94858.2|94867.6|94817.6|78
1651799090000|2022-05-06 01:04:50|94878.2|94828.2|94887.8|94837.8|94887.8|94837.8|94870.7|94820.7|70
1651799100000|2022-05-06 01:05:00|94887.5|94837.5|94784.6|94734.6|94887.7|94837.7|94782.5|94732.5|72
1651799110000|2022-05-06 01:05:10|94786.6|94736.6|94782.4|94732.4|94793|94743|94769.6|94719.6|66
1651799120000|2022-05-06 01:05:20|94782.8|94732.8|94772.3|94722.3|94783.7|94733.7|94770|94720|62
1651799130000|2022-05-06 01:05:30|94773|94723|94775.7|94725.7|94777.2|94727.2|94760.8|94710.8|60
1651799140000|2022-05-06 01:05:40|94775.8|94725.8|94806.8|94756.8|94807.3|94757.3|94775.8|94725.8|66
1651799150000|2022-05-06 01:05:50|94806.3|94756.3|94795.2|94745.2|94806.3|94756.3|94794.2|94744.2|49
1651799160000|2022-05-06 01:06:00|94795|94745|94801|94751|94805.9|94755.9|94794.9|94744.9|37
1651799170000|2022-05-06 01:06:10|94801.5|94751.5|94804.9|94754.9|94806.9|94756.9|94796.9|94746.9|48
1651799180000|2022-05-06 01:06:20|94804.8|94754.8|94804.5|94754.5|94808.1|94758.1|94802.2|94752.2|48
1651799190000|2022-05-06 01:06:30|94804.8|94754.8|94792.3|94742.3|94807.8|94757.8|94792.3|94742.3|48
1651799200000|2022-05-06 01:06:40|94793.3|94743.3|94792.8|94742.8|94793.8|94743.8|94784.9|94734.9|51
1651799210000|2022-05-06 01:06:50|94792.6|94742.6|94790.9|94740.9|94792.6|94742.6|94786.5|94736.5|34
1651799220000|2022-05-06 01:07:00|94791.6|94741.6|94801.7|94751.7|94805.4|94755.4|94791.6|94741.6|39
1651799230000|2022-05-06 01:07:10|94801.9|94751.9|94799|94749|94801.9|94751.9|94793.2|94743.2|37
1651799240000|2022-05-06 01:07:20|94798.9|94748.9|94800.7|94750.7|94802.5|94752.5|94798.5|94748.5|25
1651799250000|2022-05-06 01:07:30|94800.5|94750.5|94772.7|94722.7|94803.4|94753.4|94770.2|94720.2|54
1651799260000|2022-05-06 01:07:40|94770.7|94720.7|94778.6|94728.6|94782.4|94732.4|94763.1|94713.1|56
1651799270000|2022-05-06 01:07:50|94778.8|94728.8|94791.8|94741.8|94796.2|94746.2|94778.8|94728.8|47
1651799280000|2022-05-06 01:08:00|94791.6|94741.6|94789.7|94739.7|94792.8|94742.8|94785.6|94735.6|43
1651799290000|2022-05-06 01:08:10|94789.5|94739.5|94795.4|94745.4|94796.9|94746.9|94788.2|94738.2|52
1651799300000|2022-05-06 01:08:20|94795.5|94745.5|94787.5|94737.5|94796.9|94746.9|94786.7|94736.7|49
1651799310000|2022-05-06 01:08:30|94785.2|94735.2|94785.7|94735.7|94790.6|94740.6|94783.5|94733.5|55
1651799320000|2022-05-06 01:08:40|94786.2|94736.2|94781.9|94731.9|94790.3|94740.3|94781.4|94731.4|47
1651799330000|2022-05-06 01:08:50|94780.4|94730.4|94773|94723|94780.4|94730.4|94770.8|94720.8|40
1651799340000|2022-05-06 01:09:00|94772.8|94722.8|94774.2|94724.2|94776.7|94726.7|94769.8|94719.8|63
1651799350000|2022-05-06 01:09:10|94774.3|94724.3|94777.4|94727.4|94780.2|94730.2|94771.6|94721.6|44
1651799360000|2022-05-06 01:09:20|94776.3|94726.3|94764.4|94714.4|94778.6|94728.6|94764.4|94714.4|45
1651799370000|2022-05-06 01:09:30|94763.9|94713.9|94770.2|94720.2|94772.5|94722.5|94757.4|94707.4|59
1651799380000|2022-05-06 01:09:40|94769.6|94719.6|94758.2|94708.2|94769.6|94719.6|94758.2|94708.2|39
1651799390000|2022-05-06 01:09:50|94757.6|94707.6|94758.2|94708.2|94763|94713|94756.9|94706.9|45
1651799400000|2022-05-06 01:10:00|94757.8|94707.8|94757.1|94707.1|94762.9|94712.9|94757.1|94707.1|46
1651799410000|2022-05-06 01:10:10|94756.9|94706.9|94760.1|94710.1|94761.7|94711.7|94754.6|94704.6|46
1651799420000|2022-05-06 01:10:20|94760|94710|94762.9|94712.9|94774.1|94724.1|94759.7|94709.7|56
1651799430000|2022-05-06 01:10:30|94763.4|94713.4|94765.6|94715.6|94766.2|94716.2|94760.6|94710.6|50
1651799440000|2022-05-06 01:10:40|94766|94716|94760.6|94710.6|94766.8|94716.8|94759|94709|52
1651799450000|2022-05-06 01:10:50|94760.8|94710.8|94764.7|94714.7|94764.7|94714.7|94754.3|94704.3|50
1651799460000|2022-05-06 01:11:00|94764.8|94714.8|94758.5|94708.5|94766.7|94716.7|94756.1|94706.1|49
1651799470000|2022-05-06 01:11:10|94758.4|94708.4|94757|94707|94761.2|94711.2|94754.7|94704.7|51
1651799480000|2022-05-06 01:11:20|94757.1|94707.1|94761|94711|94761.3|94711.3|94754.8|94704.8|41
1651799490000|2022-05-06 01:11:30|94760.8|94710.8|94752|94702|94760.8|94710.8|94747.7|94697.7|51
1651799500000|2022-05-06 01:11:40|94751.9|94701.9|94753.8|94703.8|94757.3|94707.3|94751.7|94701.7|39
1651799510000|2022-05-06 01:11:50|94753.7|94703.7|94734|94684|94757.9|94707.9|94733.7|94683.7|53
1651799520000|2022-05-06 01:12:00|94734.6|94684.6|94742.5|94692.5|94745.4|94695.4|94730.2|94680.2|64
1651799530000|2022-05-06 01:12:10|94740.7|94690.7|94747.3|94697.3|94750.8|94700.8|94740.7|94690.7|57
1651799540000|2022-05-06 01:12:20|94747.6|94697.6|94755.5|94705.5|94756.3|94706.3|94745.6|94695.6|66
1651799550000|2022-05-06 01:12:30|94755.4|94705.4|94756|94706|94757.1|94707.1|94751.5|94701.5|38
1651799560000|2022-05-06 01:12:40|94754.7|94704.7|94754.9|94704.9|94756.7|94706.7|94753.9|94703.9|36
1651799570000|2022-05-06 01:12:50|94755.2|94705.2|94753.6|94703.6|94755.7|94705.7|94748.2|94698.2|53
1651799580000|2022-05-06 01:13:00|94754.4|94704.4|94755.8|94705.8|94760.9|94710.9|94753.9|94703.9|62
1651799590000|2022-05-06 01:13:10|94755.1|94705.1|94756.7|94706.7|94759|94709|94750.8|94700.8|56
1651799600000|2022-05-06 01:13:20|94755.9|94705.9|94749.1|94699.1|94755.9|94705.9|94747.9|94697.9|57
1651799610000|2022-05-06 01:13:30|94751.5|94701.5|94756.4|94706.4|94756.5|94706.5|94749.8|94699.8|45
1651799620000|2022-05-06 01:13:40|94756.8|94706.8|94750.5|94700.5|94759.5|94709.5|94750|94700|47
1651799630000|2022-05-06 01:13:50|94750.2|94700.2|94756.1|94706.1|94760.9|94710.9|94750.2|94700.2|48
1651799640000|2022-05-06 01:14:00|94754.5|94704.5|94768|94718|94776.2|94726.2|94742.3|94692.3|62
1651799650000|2022-05-06 01:14:10|94768.3|94718.3|94777.5|94727.5|94781.6|94731.6|94765.7|94715.7|54
1651799660000|2022-05-06 01:14:20|94785.1|94735.1|94777.7|94727.7|94792.3|94742.3|94774|94724|64
1651799670000|2022-05-06 01:14:30|94777.1|94727.1|94776.4|94726.4|94779.5|94729.5|94772.1|94722.1|53
1651799680000|2022-05-06 01:14:40|94776.8|94726.8|94775.8|94725.8|94779.2|94729.2|94774.3|94724.3|51
1651799690000|2022-05-06 01:14:50|94776.1|94726.1|94777.9|94727.9|94780.6|94730.6|94772.1|94722.1|64
1651799700000|2022-05-06 01:15:00|94778|94728|94789.3|94739.3|94790.2|94740.2|94775.2|94725.2|61
1651799710000|2022-05-06 01:15:10|94788.6|94738.6|94810.3|94760.3|94810.8|94760.8|94786.6|94736.6|70
1651799720000|2022-05-06 01:15:20|94810|94760|94797.5|94747.5|94818|94768|94797.5|94747.5|67
1651799730000|2022-05-06 01:15:30|94793.6|94743.6|94796.1|94746.1|94803.2|94753.2|94781.5|94731.5|73
1651799740000|2022-05-06 01:15:40|94795.6|94745.6|94815.5|94765.5|94817.3|94767.3|94790.2|94740.2|69
1651799750000|2022-05-06 01:15:50|94815.6|94765.6|94813.3|94763.3|94821.9|94771.9|94808.8|94758.8|61
1651799760000|2022-05-06 01:16:00|94817.2|94767.2|94814.1|94764.1|94823.7|94773.7|94814.1|94764.1|56
1651799770000|2022-05-06 01:16:10|94813.9|94763.9|94810.5|94760.5|94814.7|94764.7|94805.1|94755.1|62
1651799780000|2022-05-06 01:16:20|94814.1|94764.1|94806.2|94756.2|94814.6|94764.6|94805.7|94755.7|46
1651799790000|2022-05-06 01:16:30|94806.3|94756.3|94809.6|94759.6|94815.3|94765.3|94802.6|94752.6|53
1651799800000|2022-05-06 01:16:40|94809.3|94759.3|94807.5|94757.5|94811.8|94761.8|94807.5|94757.5|42
1651799810000|2022-05-06 01:16:50|94807.6|94757.6|94806.4|94756.4|94808.1|94758.1|94805.7|94755.7|34
1651799820000|2022-05-06 01:17:00|94806.2|94756.2|94823|94773|94824.7|94774.7|94806.2|94756.2|54
1651799830000|2022-05-06 01:17:10|94822.8|94772.8|94823.9|94773.9|94827.1|94777.1|94822|94772|41
1651799840000|2022-05-06 01:17:20|94824.1|94774.1|94824.4|94774.4|94827|94777|94817.6|94767.6|58
1651799850000|2022-05-06 01:17:30|94824.2|94774.2|94826.3|94776.3|94829.7|94779.7|94820.9|94770.9|49
1651799860000|2022-05-06 01:17:40|94826|94776|94815.9|94765.9|94828|94778|94813.3|94763.3|64
1651799870000|2022-05-06 01:17:50|94816.2|94766.2|94807.3|94757.3|94819.1|94769.1|94805.7|94755.7|60
1651799880000|2022-05-06 01:18:00|94808.3|94758.3|94802.9|94752.9|94808.3|94758.3|94801.8|94751.8|45
1651799890000|2022-05-06 01:18:10|94802.5|94752.5|94805.2|94755.2|94810.5|94760.5|94801.4|94751.4|36
1651799900000|2022-05-06 01:18:20|94805.1|94755.1|94817.6|94767.6|94821.5|94771.5|94804.7|94754.7|56
1651799910000|2022-05-06 01:18:30|94818.1|94768.1|94825.3|94775.3|94827.3|94777.3|94813.1|94763.1|58
1651799920000|2022-05-06 01:18:40|94825.6|94775.6|94815.2|94765.2|94825.6|94775.6|94809.3|94759.3|63
1651799930000|2022-05-06 01:18:50|94816|94766|94818.2|94768.2|94824.3|94774.3|94814|94764|63
1651799940000|2022-05-06 01:19:00|94818.3|94768.3|94806.2|94756.2|94818.3|94768.3|94790.3|94740.3|68
1651799950000|2022-05-06 01:19:10|94806.4|94756.4|94817.4|94767.4|94819.5|94769.5|94806.4|94756.4|64
1651799960000|2022-05-06 01:19:20|94817.3|94767.3|94809.6|94759.6|94817.3|94767.3|94809.6|94759.6|53
1651799970000|2022-05-06 01:19:30|94808.7|94758.7|94808|94758|94811|94761|94804.9|94754.9|59
1651799980000|2022-05-06 01:19:40|94807.6|94757.6|94817.4|94767.4|94820|94770|94804.5|94754.5|50
1651799990000|2022-05-06 01:19:50|94818.2|94768.2|94825.8|94775.8|94828.4|94778.4|94816.5|94766.5|55
1651800000000|2022-05-06 01:20:00|94826.1|94776.1|94833.1|94783.1|94838|94788|94824.9|94774.9|59
1651800010000|2022-05-06 01:20:10|94834|94784|94833.2|94783.2|94838.6|94788.6|94831.6|94781.6|51
1651800020000|2022-05-06 01:20:20|94833.4|94783.4|94841.5|94791.5|94842.6|94792.6|94830|94780|53
1651800030000|2022-05-06 01:20:30|94842.3|94792.3|94842.5|94792.5|94844.9|94794.9|94838.6|94788.6|55
1651800040000|2022-05-06 01:20:40|94842.3|94792.3|94847.7|94797.7|94849.1|94799.1|94839.6|94789.6|53
1651800050000|2022-05-06 01:20:50|94847.3|94797.3|94847.1|94797.1|94849.2|94799.2|94845.7|94795.7|50
1651800060000|2022-05-06 01:21:00|94848.9|94798.9|94861.1|94811.1|94866.6|94816.6|94847.6|94797.6|70
1651800070000|2022-05-06 01:21:10|94860.5|94810.5|94867.7|94817.7|94870.6|94820.6|94859.7|94809.7|53
1651800080000|2022-05-06 01:21:20|94867.8|94817.8|94882.3|94832.3|94884.9|94834.9|94867.8|94817.8|63
1651800090000|2022-05-06 01:21:30|94885.7|94835.7|94898|94848|94910.1|94860.1|94882.8|94832.8|73
1651800100000|2022-05-06 01:21:40|94898.5|94848.5|94917.8|94867.8|94927.8|94877.8|94892.9|94842.9|76
1651800110000|2022-05-06 01:21:50|94918.6|94868.6|94938.2|94888.2|94938.2|94888.2|94916|94866|72
1651800120000|2022-05-06 01:22:00|94937.9|94887.9|94942.4|94892.4|94943.6|94893.6|94928.4|94878.4|73
1651800130000|2022-05-06 01:22:10|94942.6|94892.6|94947.1|94897.1|94950.1|94900.1|94938.9|94888.9|69
1651800140000|2022-05-06 01:22:20|94947.7|94897.7|94944.3|94894.3|94953.2|94903.2|94942.6|94892.6|68
1651800150000|2022-05-06 01:22:30|94944.7|94894.7|94944.6|94894.6|94947.3|94897.3|94929.9|94879.9|74
1651800160000|2022-05-06 01:22:40|94944.5|94894.5|94919.6|94869.6|94945.9|94895.9|94918.1|94868.1|65
1651800170000|2022-05-06 01:22:50|94920.1|94870.1|94917|94867|94925.1|94875.1|94911.4|94861.4|65
1651800180000|2022-05-06 01:23:00|94917.5|94867.5|94903.1|94853.1|94918.5|94868.5|94896.6|94846.6|72
1651800190000|2022-05-06 01:23:10|94907.2|94857.2|94914.9|94864.9|94918.4|94868.4|94901.1|94851.1|65
1651800200000|2022-05-06 01:23:20|94914|94864|94915.3|94865.3|94932.8|94882.8|94913.5|94863.5|72
1651800210000|2022-05-06 01:23:30|94920.8|94870.8|94946.3|94896.3|94947.2|94897.2|94919.8|94869.8|76
1651800220000|2022-05-06 01:23:40|94945.9|94895.9|94964|94914|94964|94914|94940.4|94890.4|76
1651800230000|2022-05-06 01:23:50|94961.7|94911.7|94959.7|94909.7|94969.8|94919.8|94955.1|94905.1|73
1651800240000|2022-05-06 01:24:00|94960.1|94910.1|94970.2|94920.2|94975.7|94925.7|94956.7|94906.7|70
1651800250000|2022-05-06 01:24:10|94969.2|94919.2|94981.2|94931.2|94990.2|94940.2|94964.4|94914.4|70
1651800260000|2022-05-06 01:24:20|94977.1|94927.1|94973|94923|94977.1|94927.1|94960.2|94910.2|69
1651800270000|2022-05-06 01:24:30|94969.5|94919.5|94967.3|94917.3|94978.5|94928.5|94961.8|94911.8|70
1651800280000|2022-05-06 01:24:40|94967.6|94917.6|94959|94909|94974.1|94924.1|94954.8|94904.8|63
1651800290000|2022-05-06 01:24:50|94958.6|94908.6|94962|94912|94967.2|94917.2|94955.3|94905.3|72
1651800300000|2022-05-06 01:25:00|94955.2|94905.2|94933.9|94883.9|94960.2|94910.2|94933.9|94883.9|72
1651800310000|2022-05-06 01:25:10|94933|94883|94927.5|94877.5|94933.9|94883.9|94921.5|94871.5|72
1651800320000|2022-05-06 01:25:20|94928.2|94878.2|94921.5|94871.5|94928.2|94878.2|94916.2|94866.2|64
1651800330000|2022-05-06 01:25:30|94922|94872|94933.3|94883.3|94933.9|94883.9|94921.8|94871.8|66
1651800340000|2022-05-06 01:25:40|94932.8|94882.8|94932.9|94882.9|94943.5|94893.5|94929.7|94879.7|71
1651800350000|2022-05-06 01:25:50|94933.5|94883.5|94932.1|94882.1|94934.5|94884.5|94929.7|94879.7|62
1651800360000|2022-05-06 01:26:00|94932.2|94882.2|94923.1|94873.1|94933.7|94883.7|94915.7|94865.7|66
1651800370000|2022-05-06 01:26:10|94922.8|94872.8|94915|94865|94922.8|94872.8|94912.3|94862.3|61
1651800380000|2022-05-06 01:26:20|94914.4|94864.4|94925|94875|94925.3|94875.3|94914.4|94864.4|63
1651800390000|2022-05-06 01:26:30|94925.1|94875.1|94912.4|94862.4|94925.1|94875.1|94911.5|94861.5|62
1651800400000|2022-05-06 01:26:40|94912.7|94862.7|94913.3|94863.3|94921.4|94871.4|94912.4|94862.4|69
1651800410000|2022-05-06 01:26:50|94915.4|94865.4|94916.5|94866.5|94919.9|94869.9|94910.7|94860.7|63
1651800420000|2022-05-06 01:27:00|94915.8|94865.8|94913.7|94863.7|94919.4|94869.4|94911.1|94861.1|51
1651800430000|2022-05-06 01:27:10|94913.6|94863.6|94910.6|94860.6|94918.1|94868.1|94909.3|94859.3|48
1651800440000|2022-05-06 01:27:20|94910.8|94860.8|94908.9|94858.9|94913.8|94863.8|94903|94853|75
1651800450000|2022-05-06 01:27:30|94908.2|94858.2|94901.3|94851.3|94910|94860|94900.9|94850.9|76
1651800460000|2022-05-06 01:27:40|94901|94851|94901.7|94851.7|94904.6|94854.6|94897.1|94847.1|70
1651800470000|2022-05-06 01:27:50|94901.9|94851.9|94908.3|94858.3|94915|94865|94901.2|94851.2|69
1651800480000|2022-05-06 01:28:00|94907.8|94857.8|94917.4|94867.4|94928.8|94878.8|94905.7|94855.7|75
1651800490000|2022-05-06 01:28:10|94917.7|94867.7|94915.9|94865.9|94922|94872|94914.6|94864.6|67
1651800500000|2022-05-06 01:28:20|94916.1|94866.1|94912.9|94862.9|94919|94869|94908.5|94858.5|56
1651800510000|2022-05-06 01:28:30|94912.7|94862.7|94906.6|94856.6|94912.7|94862.7|94903.3|94853.3|73
1651800520000|2022-05-06 01:28:40|94908.5|94858.5|94908.8|94858.8|94913.8|94863.8|94899.7|94849.7|73
1651800530000|2022-05-06 01:28:50|94909|94859|94921.3|94871.3|94921.3|94871.3|94908.4|94858.4|70
1651800540000|2022-05-06 01:29:00|94919.9|94869.9|94900.6|94850.6|94919.9|94869.9|94894.2|94844.2|71
1651800550000|2022-05-06 01:29:10|94901.1|94851.1|94898.4|94848.4|94905.6|94855.6|94887.6|94837.6|73
1651800560000|2022-05-06 01:29:20|94897.3|94847.3|94895.2|94845.2|94897.5|94847.5|94885.4|94835.4|58
1651800570000|2022-05-06 01:29:30|94894.8|94844.8|94936.7|94886.7|94945.5|94895.5|94894.3|94844.3|65
1651800580000|2022-05-06 01:29:40|94935.7|94885.7|94946.8|94896.8|94960.9|94910.9|94935.2|94885.2|68
1651800590000|2022-05-06 01:29:50|94946.6|94896.6|94956.2|94906.2|94957.9|94907.9|94945.7|94895.7|53
1651800600000|2022-05-06 01:30:00|94956.3|94906.3|94962.1|94912.1|94967.4|94917.4|94953.1|94903.1|69
1651800610000|2022-05-06 01:30:10|94961.1|94911.1|94967.3|94917.3|94969.2|94919.2|94960.9|94910.9|75
1651800620000|2022-05-06 01:30:20|94967.1|94917.1|94956.2|94906.2|94968.5|94918.5|94956.2|94906.2|60
1651800630000|2022-05-06 01:30:30|94959.3|94909.3|94955|94905|94959.3|94909.3|94952.1|94902.1|72
1651800640000|2022-05-06 01:30:40|94954.8|94904.8|94955.5|94905.5|94957.1|94907.1|94952.5|94902.5|54
1651800650000|2022-05-06 01:30:50|94955.2|94905.2|94951.8|94901.8|94960.1|94910.1|94949.8|94899.8|55
1651800660000|2022-05-06 01:31:00|94952.3|94902.3|94935.8|94885.8|94954.8|94904.8|94935.5|94885.5|71
1651800670000|2022-05-06 01:31:10|94935.7|94885.7|94945.8|94895.8|94949.9|94899.9|94935.2|94885.2|70
1651800680000|2022-05-06 01:31:20|94942.4|94892.4|94942.6|94892.6|94945.7|94895.7|94941.9|94891.9|70
1651800690000|2022-05-06 01:31:30|94942.1|94892.1|94943.9|94893.9|94948.1|94898.1|94937.1|94887.1|68
1651800700000|2022-05-06 01:31:40|94943.2|94893.2|94940.4|94890.4|94947.2|94897.2|94936.6|94886.6|69
1651800710000|2022-05-06 01:31:50|94940.8|94890.8|94949.3|94899.3|94949.3|94899.3|94938.4|94888.4|56
1651800720000|2022-05-06 01:32:00|94945.5|94895.5|94943|94893|94947.9|94897.9|94937.7|94887.7|67
1651800730000|2022-05-06 01:32:10|94943.2|94893.2|94955.9|94905.9|94962|94912|94940.6|94890.6|66
1651800740000|2022-05-06 01:32:20|94956|94906|94971.9|94921.9|94971.9|94921.9|94956|94906|71
1651800750000|2022-05-06 01:32:30|94972.9|94922.9|94971.9|94921.9|94984.2|94934.2|94964|94914|74
1651800760000|2022-05-06 01:32:40|94974.2|94924.2|94984.4|94934.4|94989.8|94939.8|94969.7|94919.7|76
1651800770000|2022-05-06 01:32:50|94984.7|94934.7|94994|94944|94999.9|94949.9|94983.8|94933.8|77
1651800780000|2022-05-06 01:33:00|94995.7|94945.7|95009.6|94959.6|95011.9|94961.9|94993.2|94943.2|73
1651800790000|2022-05-06 01:33:10|95012.5|94962.5|95050.5|95000.5|95053.9|95003.9|95012.5|94962.5|78
1651800800000|2022-05-06 01:33:20|95050|95000|95038.9|94988.9|95060.1|95010.1|95032.9|94982.9|78
1651800810000|2022-05-06 01:33:30|95038.3|94988.3|95062|95012|95065.5|95015.5|95020.1|94970.1|79
1651800820000|2022-05-06 01:33:40|95061.9|95011.9|95075.3|95025.3|95079.1|95029.1|95042.7|94992.7|76
1651800830000|2022-05-06 01:33:50|95075.1|95025.1|95063.1|95013.1|95080.2|95030.2|95052.3|95002.3|78
1651800840000|2022-05-06 01:34:00|95062.5|95012.5|95084|95034|95086.7|95036.7|95057|95007|78
1651800850000|2022-05-06 01:34:10|95087.2|95037.2|95083.5|95033.5|95097.4|95047.4|95083.1|95033.1|71
1651800860000|2022-05-06 01:34:20|95082|95032|95077.8|95027.8|95087.8|95037.8|95058.2|95008.2|79
1651800870000|2022-05-06 01:34:30|95078.5|95028.5|95101.4|95051.4|95126.8|95053.7|95077.4|94999|76
1651800880000|2022-05-06 01:34:40|95102.9|95052.9|95102.3|95052.3|95116.4|95066.4|95096.4|95046.4|77
1651800890000|2022-05-06 01:34:50|95102.8|95052.8|95107.7|95057.7|95107.7|95057.7|95091.9|95041.9|67
1651800900000|2022-05-06 01:35:00|95110.2|95060.2|95099.4|95049.4|95116|95066|95086.5|95036.5|72
1651800910000|2022-05-06 01:35:10|95100.8|95050.8|95104.6|95054.6|95105.6|95055.6|95079|95029|60
1651800920000|2022-05-06 01:35:20|95103.3|95053.3|95107.1|95057.1|95107.1|95057.1|95094|95044|63
1651800930000|2022-05-06 01:35:30|95106.9|95056.9|95138.2|95088.2|95139.4|95089.4|95097|95047|63
1651800940000|2022-05-06 01:35:40|95139|95089|95128.7|95078.7|95139|95089|95113.4|95063.4|69
1651800950000|2022-05-06 01:35:50|95127.9|95077.9|95116.5|95066.5|95128.9|95078.9|95111.7|95061.7|72
1651800960000|2022-05-06 01:36:00|95117.7|95067.7|95130.7|95080.7|95145.5|95095.5|95116.9|95066.9|78
1651800970000|2022-05-06 01:36:10|95130.1|95080.1|95136.8|95086.8|95176.5|95091.5|95124.5|95040.7|72
1651800980000|2022-05-06 01:36:20|95137.3|95087.3|95114.1|95064.1|95140.8|95090.8|95106.1|95056.1|75
1651800990000|2022-05-06 01:36:30|95116.3|95066.3|95111.7|95061.7|95121.1|95071.1|95099|95049|67
1651801000000|2022-05-06 01:36:40|95110.8|95060.8|95111.9|95061.9|95116.7|95066.7|95105.8|95055.8|68
1651801010000|2022-05-06 01:36:50|95109.7|95059.7|95098.3|95048.3|95114.1|95064.1|95093.8|95043.8|75
1651801020000|2022-05-06 01:37:00|95098.1|95048.1|95095.3|95045.3|95107.4|95057.4|95090.3|95040.3|70
1651801030000|2022-05-06 01:37:10|95095.7|95045.7|95096.2|95046.2|95108.2|95058.2|95083.4|95033.4|74
1651801040000|2022-05-06 01:37:20|95094.3|95044.3|95095.4|95045.4|95098.1|95048.1|95088.5|95038.5|63
1651801050000|2022-05-06 01:37:30|95095|95045|95091|95041|95096.1|95046.1|95084|95034|58
1651801060000|2022-05-06 01:37:40|95088.2|95038.2|95081.8|95031.8|95099.7|95049.7|95081.8|95031.8|69
1651801070000|2022-05-06 01:37:50|95082|95032|95080.4|95030.4|95097.8|95047.8|95079.1|95029.1|71
1651801080000|2022-05-06 01:38:00|95081.7|95031.7|95086.3|95036.3|95091.4|95041.4|95072.9|95022.9|74
1651801090000|2022-05-06 01:38:10|95086.5|95036.5|95104|95054|95111.2|95061.2|95078.9|95028.9|66
1651801100000|2022-05-06 01:38:20|95102|95052|95095.1|95045.1|95103.1|95053.1|95085.4|95035.4|76
1651801110000|2022-05-06 01:38:30|95095.6|95045.6|95112.2|95062.2|95112.2|95062.2|95091.8|95041.8|78
1651801120000|2022-05-06 01:38:40|95115.2|95065.2|95105.4|95055.4|95116.2|95066.2|95101.7|95051.7|69
1651801130000|2022-05-06 01:38:50|95106.9|95056.9|95129.5|95079.5|95129.7|95079.7|95103|95053|68
1651801140000|2022-05-06 01:39:00|95127.7|95077.7|95147.7|95097.7|95148.8|95098.8|95126|95076|75
1651801150000|2022-05-06 01:39:10|95146.4|95096.4|95137.1|95087.1|95166.7|95101.8|95127.1|95037.7|70
1651801160000|2022-05-06 01:39:20|95137.2|95087.2|95132.3|95082.3|95139.1|95089.1|95122.7|95072.7|61
1651801170000|2022-05-06 01:39:30|95132.2|95082.2|95121.8|95071.8|95135.3|95085.3|95108.8|95058.8|67
1651801180000|2022-05-06 01:39:40|95125.7|95075.7|95131.1|95081.1|95144.5|95094.5|95117.7|95067.7|76
1651801190000|2022-05-06 01:39:50|95131|95081|95120.3|95070.3|95138.2|95088.2|95117.6|95067.6|68
1651801200000|2022-05-06 01:40:00|95131.9|95081.9|95131.8|95081.8|95138.1|95088.1|95112.8|95062.8|68
1651801210000|2022-05-06 01:40:10|95132.5|95082.5|95136.9|95086.9|95138.6|95088.6|95123.5|95073.5|67
1651801220000|2022-05-06 01:40:20|95136.4|95086.4|95121.2|95071.2|95136.5|95086.5|95107.3|95057.3|66
1651801230000|2022-05-06 01:40:30|95122.2|95072.2|95117.8|95067.8|95127|95077|95107.3|95057.3|70
1651801240000|2022-05-06 01:40:40|95118|95068|95139.3|95089.3|95139.3|95089.3|95111.5|95061.5|68
1651801250000|2022-05-06 01:40:50|95139.5|95089.5|95126.9|95076.9|95139.8|95089.8|95126.5|95076.5|64
1651801260000|2022-05-06 01:41:00|95126.8|95076.8|95112.5|95062.5|95130.6|95080.6|95107.3|95057.3|74
1651801270000|2022-05-06 01:41:10|95112.1|95062.1|95118.8|95068.8|95123.4|95073.4|95109.4|95059.4|65
1651801280000|2022-05-06 01:41:20|95119.9|95069.9|95137.4|95087.4|95141.5|95091.5|95119.9|95069.9|60
1651801290000|2022-05-06 01:41:30|95137.5|95087.5|95134.2|95084.2|95150.5|95100.5|95124.3|95074.3|80
1651801300000|2022-05-06 01:41:40|95134.4|95084.4|95124.5|95074.5|95136.9|95086.9|95124.5|95074.5|64
1651801310000|2022-05-06 01:41:50|95125.8|95075.8|95121.3|95071.3|95134.3|95084.3|95114.7|95064.7|55
1651801320000|2022-05-06 01:42:00|95125.4|95075.4|95116.9|95066.9|95125.4|95075.4|95106.9|95056.9|62
1651801330000|2022-05-06 01:42:10|95116.2|95066.2|95110.5|95060.5|95124.1|95074.1|95098.5|95048.5|64
1651801340000|2022-05-06 01:42:20|95109.1|95059.1|95092.6|95042.6|95111.5|95061.5|95092.6|95042.6|59
1651801350000|2022-05-06 01:42:30|95094.6|95044.6|95090.3|95040.3|95096.6|95046.6|95083.6|95033.6|68
1651801360000|2022-05-06 01:42:40|95092.4|95042.4|95091.2|95041.2|95102.2|95052.2|95086.7|95036.7|74
1651801370000|2022-05-06 01:42:50|95092.3|95042.3|95100.4|95050.4|95104.4|95054.4|95085.4|95035.4|72
1651801380000|2022-05-06 01:43:00|95097.3|95047.3|95112.9|95062.9|95115.2|95065.2|95093.9|95043.9|68
1651801390000|2022-05-06 01:43:10|95109.9|95059.9|95091.1|95041.1|95113.2|95063.2|95090|95040|69
1651801400000|2022-05-06 01:43:20|95093.6|95043.6|95117.6|95067.6|95122.8|95072.8|95092|95042|76
1651801410000|2022-05-06 01:43:30|95114.5|95064.5|95126.7|95076.7|95135.9|95085.9|95108.7|95058.7|77
1651801420000|2022-05-06 01:43:40|95129.2|95079.2|95127.9|95077.9|95134|95084|95124|95074|72
1651801430000|2022-05-06 01:43:50|95128.2|95078.2|95113.1|95063.1|95132.5|95082.5|95105.4|95055.4|68
1651801440000|2022-05-06 01:44:00|95113.7|95063.7|95125.9|95075.9|95131.1|95081.1|95110.5|95060.5|65
1651801450000|2022-05-06 01:44:10|95126|95076|95137.2|95087.2|95137.2|95087.2|95120.3|95070.3|66
1651801460000|2022-05-06 01:44:20|95138.7|95088.7|95123|95073|95142.2|95092.2|95121.7|95071.7|73
1651801470000|2022-05-06 01:44:30|95123.1|95073.1|95129|95079|95137.9|95087.9|95117.7|95067.7|74
1651801480000|2022-05-06 01:44:40|95126.9|95076.9|95111.5|95061.5|95167.2|95081.4|95109.8|95033.9|71
1651801490000|2022-05-06 01:44:50|95115.3|95065.3|95115.8|95065.8|95123.7|95073.7|95110.6|95060.6|62
1651801500000|2022-05-06 01:45:00|95116.4|95066.4|95111.2|95061.2|95133.2|95083.2|95108.2|95058.2|74
1651801510000|2022-05-06 01:45:10|95111.5|95061.5|95121.3|95071.3|95121.3|95071.3|95108.2|95058.2|56
1651801520000|2022-05-06 01:45:20|95120.7|95070.7|95120|95070|95127.8|95077.8|95103.6|95053.6|71
1651801530000|2022-05-06 01:45:30|95120.6|95070.6|95123.3|95073.3|95125.4|95075.4|95107.4|95057.4|67
1651801540000|2022-05-06 01:45:40|95123.1|95073.1|95121.9|95071.9|95130.6|95080.6|95115|95065|68
1651801550000|2022-05-06 01:45:50|95122.8|95072.8|95156.4|95106.4|95156.5|95106.5|95122.8|95072.8|57
1651801560000|2022-05-06 01:46:00|95159.5|95109.5|95180.6|95130.6|95180.6|95130.6|95149.2|95099.2|78
1651801570000|2022-05-06 01:46:10|95181|95131|95154.5|95104.5|95181.7|95131.7|95148.6|95098.6|72
1651801580000|2022-05-06 01:46:20|95159.2|95109.2|95156.2|95106.2|95166.3|95116.3|95152.4|95102.4|70
1651801590000|2022-05-06 01:46:30|95157.5|95107.5|95146.8|95096.8|95162.1|95112.1|95144.9|95094.9|72
1651801600000|2022-05-06 01:46:40|95145.7|95095.7|95148.2|95098.2|95161.1|95111.1|95140.9|95090.9|71
1651801610000|2022-05-06 01:46:50|95148.1|95098.1|95168.4|95118.4|95168.4|95118.4|95148.1|95098.1|69
1651801620000|2022-05-06 01:47:00|95167.4|95117.4|95179|95129|95191|95141|95160.9|95110.9|75
1651801630000|2022-05-06 01:47:10|95180.3|95130.3|95196.9|95146.9|95202.7|95152.7|95179.5|95129.5|66
1651801640000|2022-05-06 01:47:20|95196.6|95146.6|95205.7|95155.7|95207.5|95157.5|95193.9|95143.9|67
1651801650000|2022-05-06 01:47:30|95205.1|95155.1|95205.4|95155.4|95208.1|95158.1|95202.9|95152.9|58
1651801660000|2022-05-06 01:47:40|95205.3|95155.3|95202|95152|95209.8|95159.8|95193.4|95143.4|60
1651801670000|2022-05-06 01:47:50|95198.7|95148.7|95221|95171|95225.5|95175.5|95198.7|95148.7|63
1651801680000|2022-05-06 01:48:00|95222.9|95172.9|95223.2|95173.2|95228.7|95178.7|95214.5|95164.5|65
1651801690000|2022-05-06 01:48:10|95226.8|95176.8|95235.7|95185.7|95238.6|95188.6|95224.5|95174.5|64
1651801700000|2022-05-06 01:48:20|95236.5|95186.5|95228.5|95178.5|95236.8|95186.8|95218|95168|64
1651801710000|2022-05-06 01:48:30|95228.6|95178.6|95221.3|95171.3|95254.7|95204.7|95221.3|95171.3|76
1651801720000|2022-05-06 01:48:40|95218.5|95168.5|95219|95169|95222.5|95172.5|95208.1|95158.1|64
1651801730000|2022-05-06 01:48:50|95219.1|95169.1|95220.4|95170.4|95227.1|95177.1|95215.8|95165.8|60
1651801740000|2022-05-06 01:49:00|95220.8|95170.8|95216.9|95166.9|95225.6|95175.6|95210.4|95160.4|57
1651801750000|2022-05-06 01:49:10|95217.3|95167.3|95216.5|95166.5|95230.6|95180.6|95216.5|95166.5|69
1651801760000|2022-05-06 01:49:20|95216.6|95166.6|95221.6|95171.6|95231.6|95181.6|95214.9|95164.9|60
1651801770000|2022-05-06 01:49:30|95222.1|95172.1|95224.3|95174.3|95229.1|95179.1|95220.9|95170.9|40
1651801780000|2022-05-06 01:49:40|95224|95174|95234|95184|95237.1|95187.1|95221|95171|46
1651801790000|2022-05-06 01:49:50|95234.3|95184.3|95247.6|95197.6|95247.6|95197.6|95232.1|95182.1|65
1651801800000|2022-05-06 01:50:00|95246.1|95196.1|95230.3|95180.3|95246.7|95196.7|95223.1|95173.1|65
1651801810000|2022-05-06 01:50:10|95231.7|95181.7|95229|95179|95248.2|95198.2|95228.7|95178.7|73
1651801820000|2022-05-06 01:50:20|95234.8|95184.8|95221.7|95171.7|95237.8|95187.8|95214.7|95164.7|76
1651801830000|2022-05-06 01:50:30|95217.8|95167.8|95208|95158|95230.5|95180.5|95208|95158|76
1651801840000|2022-05-06 01:50:40|95208.8|95158.8|95199.7|95149.7|95213.9|95163.9|95197.5|95147.5|73
1651801850000|2022-05-06 01:50:50|95199.5|95149.5|95200.5|95150.5|95209.9|95159.9|95192.1|95142.1|70
1651801860000|2022-05-06 01:51:00|95206.2|95156.2|95194.1|95144.1|95208.8|95158.8|95181.8|95131.8|74
1651801870000|2022-05-06 01:51:10|95194.3|95144.3|95200.2|95150.2|95209.4|95159.4|95179.7|95129.7|73
1651801880000|2022-05-06 01:51:20|95202.6|95152.6|95193.2|95143.2|95205|95155|95190.8|95140.8|57
1651801890000|2022-05-06 01:51:30|95192.8|95142.8|95192.1|95142.1|95196|95146|95186.2|95136.2|63
1651801900000|2022-05-06 01:51:40|95192.9|95142.9|95195.2|95145.2|95200.1|95150.1|95190|95140|69
1651801910000|2022-05-06 01:51:50|95194.6|95144.6|95197.9|95147.9|95204.9|95154.9|95194.6|95144.6|49
1651801920000|2022-05-06 01:52:00|95198.6|95148.6|95194.2|95144.2|95199|95149|95185.3|95135.3|65
1651801930000|2022-05-06 01:52:10|95193.9|95143.9|95190.6|95140.6|95195.7|95145.7|95190.1|95140.1|48
1651801940000|2022-05-06 01:52:20|95191.1|95141.1|95181.4|95131.4|95193.3|95143.3|95175.1|95125.1|63
1651801950000|2022-05-06 01:52:30|95180.7|95130.7|95175.3|95125.3|95187.8|95137.8|95170.6|95120.6|65
1651801960000|2022-05-06 01:52:40|95176|95126|95161.6|95111.6|95177.5|95127.5|95158.1|95108.1|66
1651801970000|2022-05-06 01:52:50|95166.8|95116.8|95170.4|95120.4|95170.4|95120.4|95162|95112|62
1651801980000|2022-05-06 01:53:00|95169.7|95119.7|95164.3|95114.3|95169.7|95119.7|95160.2|95110.2|67
1651801990000|2022-05-06 01:53:10|95165.3|95115.3|95154.8|95104.8|95166.7|95116.7|95142|95092|67
1651802000000|2022-05-06 01:53:20|95155.6|95105.6|95139.1|95089.1|95157.3|95107.3|95131.8|95081.8|67
1651802010000|2022-05-06 01:53:30|95141|95091|95137.6|95087.6|95141.6|95091.6|95130.8|95080.8|59
1651802020000|2022-05-06 01:53:40|95136.6|95086.6|95134.7|95084.7|95141.2|95091.2|95133|95083|60
1651802030000|2022-05-06 01:53:50|95137.1|95087.1|95133.6|95083.6|95138|95088|95115.5|95065.5|58
1651802040000|2022-05-06 01:54:00|95134.7|95084.7|95142.1|95092.1|95142.1|95092.1|95123.3|95073.3|69
1651802050000|2022-05-06 01:54:10|95141.5|95091.5|95139.9|95089.9|95148.6|95098.6|95138.6|95088.6|68
1651802060000|2022-05-06 01:54:20|95140.6|95090.6|95141.5|95091.5|95144.9|95094.9|95139.4|95089.4|55
1651802070000|2022-05-06 01:54:30|95141.8|95091.8|95133.9|95083.9|95143.8|95093.8|95133.6|95083.6|63
1651802080000|2022-05-06 01:54:40|95134.2|95084.2|95137.8|95087.8|95139.2|95089.2|95134.1|95084.1|53
1651802090000|2022-05-06 01:54:50|95138.5|95088.5|95139.3|95089.3|95150.4|95100.4|95131.5|95081.5|59
1651802100000|2022-05-06 01:55:00|95139.5|95089.5|95138.2|95088.2|95145.1|95095.1|95137.6|95087.6|63
1651802110000|2022-05-06 01:55:10|95137.9|95087.9|95155.9|95105.9|95161.7|95111.7|95137.8|95087.8|51
1651802120000|2022-05-06 01:55:20|95156.5|95106.5|95145|95095|95156.5|95106.5|95144.8|95094.8|52
1651802130000|2022-05-06 01:55:30|95148.2|95098.2|95145.2|95095.2|95150.5|95100.5|95137.5|95087.5|60
1651802140000|2022-05-06 01:55:40|95145.9|95095.9|95153.5|95103.5|95156.6|95106.6|95145.2|95095.2|62
1651802150000|2022-05-06 01:55:50|95153.6|95103.6|95160.4|95110.4|95160.6|95110.6|95146.1|95096.1|53
1651802160000|2022-05-06 01:56:00|95159.9|95109.9|95165.3|95115.3|95169.8|95119.8|95155.2|95105.2|38
1651802170000|2022-05-06 01:56:10|95164.2|95114.2|95162.3|95112.3|95169.6|95119.6|95157|95107|58
1651802180000|2022-05-06 01:56:20|95162|95112|95147.2|95097.2|95163.1|95113.1|95141.3|95091.3|51
1651802190000|2022-05-06 01:56:30|95147|95097|95131.9|95081.9|95156.8|95106.8|95131.2|95081.2|58
1651802200000|2022-05-06 01:56:40|95130.2|95080.2|95131|95081|95132.4|95082.4|95123.7|95073.7|63
1651802210000|2022-05-06 01:56:50|95130.8|95080.8|95136.2|95086.2|95139.5|95089.5|95130.8|95080.8|57
1651802220000|2022-05-06 01:57:00|95136.7|95086.7|95146.5|95096.5|95151.2|95101.2|95136.7|95086.7|46
1651802230000|2022-05-06 01:57:10|95146.7|95096.7|95152.3|95102.3|95152.8|95102.8|95130.9|95080.9|66
1651802240000|2022-05-06 01:57:20|95152.1|95102.1|95155|95105|95155|95105|95144.1|95094.1|51
1651802250000|2022-05-06 01:57:30|95152|95102|95144.9|95094.9|95156.4|95106.4|95143.5|95093.5|62
1651802260000|2022-05-06 01:57:40|95144.8|95094.8|95151.1|95101.1|95153.3|95103.3|95144.1|95094.1|55
1651802270000|2022-05-06 01:57:50|95150.8|95100.8|95149.3|95099.3|95151|95101|95143.6|95093.6|42
1651802280000|2022-05-06 01:58:00|95148.1|95098.1|95167.2|95117.2|95168.1|95118.1|95146|95096|54
1651802290000|2022-05-06 01:58:10|95163.6|95113.6|95159.8|95109.8|95171|95121|95157|95107|57
1651802300000|2022-05-06 01:58:20|95161.3|95111.3|95162.5|95112.5|95170.2|95120.2|95158|95108|50
1651802310000|2022-05-06 01:58:30|95162.8|95112.8|95178.1|95128.1|95179|95129|95157.8|95107.8|50
1651802320000|2022-05-06 01:58:40|95176.5|95126.5|95179|95129|95187.4|95137.4|95170.3|95120.3|68
1651802330000|2022-05-06 01:58:50|95185.6|95135.6|95187.1|95137.1|95199|95149|95183.7|95133.7|68
1651802340000|2022-05-06 01:59:00|95190.7|95140.7|95196.5|95146.5|95202|95152|95186.1|95136.1|66
1651802350000|2022-05-06 01:59:10|95191.2|95141.2|95189.1|95139.1|95195.8|95145.8|95185.7|95135.7|53
1651802360000|2022-05-06 01:59:20|95188.8|95138.8|95173.9|95123.9|95188.9|95138.9|95173.5|95123.5|53
1651802370000|2022-05-06 01:59:30|95173.3|95123.3|95168.3|95118.3|95175.8|95125.8|95163.9|95113.9|64
1651802380000|2022-05-06 01:59:40|95167.6|95117.6|95158.6|95108.6|95167.6|95117.6|95158.3|95108.3|51
1651802390000|2022-05-06 01:59:50|95154.7|95104.7|95158.5|95108.5|95159.1|95109.1|95152.6|95102.6|48
1651802400000|2022-05-06 02:00:00|95158.7|95108.7|95161.2|95111.2|95164.4|95114.4|95154.9|95104.9|59
1651802410000|2022-05-06 02:00:10|95163.1|95113.1|95152|95102|95164.2|95114.2|95148.8|95098.8|60
1651802420000|2022-05-06 02:00:20|95152.1|95102.1|95148.6|95098.6|95153.2|95103.2|95145.9|95095.9|39
1651802430000|2022-05-06 02:00:30|95148.3|95098.3|95138.5|95088.5|95155.6|95105.6|95129.9|95079.9|69
1651802440000|2022-05-06 02:00:40|95139.7|95089.7|95134.9|95084.9|95145.8|95095.8|95127.8|95077.8|70
1651802450000|2022-05-06 02:00:50|95135.5|95085.5|95125.5|95075.5|95135.5|95085.5|95118.7|95068.7|68
1651802460000|2022-05-06 02:01:00|95126|95076|95104.1|95054.1|95133.8|95076.3|95064.2|94974|74
1651802470000|2022-05-06 02:01:10|95105|95055|95076.4|95026.4|95112.7|95062.7|95067.2|95017.2|70
1651802480000|2022-05-06 02:01:20|95076.5|95026.5|95074.9|95024.9|95079.6|95029.6|95067.2|95017.2|50
1651802490000|2022-05-06 02:01:30|95074.1|95024.1|95071.1|95021.1|95077|95027|95067.6|95017.6|54
1651802500000|2022-05-06 02:01:40|95071.3|95021.3|95079.9|95029.9|95081|95031|95068.9|95018.9|62
1651802510000|2022-05-06 02:01:50|95079.1|95029.1|95069|95019|95079.9|95029.9|95068.3|95018.3|56
1651802520000|2022-05-06 02:02:00|95064.3|95014.3|95062.2|95012.2|95066.3|95016.3|95057.7|95007.7|58
1651802530000|2022-05-06 02:02:10|95061.9|95011.9|95052.8|95002.8|95062.6|95012.6|95046.4|94996.4|67
1651802540000|2022-05-06 02:02:20|95046.7|94996.7|95046.9|94996.9|95051.3|95001.3|95032.7|94982.7|70
1651802550000|2022-05-06 02:02:30|95046.4|94996.4|95056.7|95006.7|95057.1|95007.1|95046.2|94996.2|49
1651802560000|2022-05-06 02:02:40|95056.5|95006.5|95062.1|95012.1|95073.4|95023.4|95055.3|95005.3|64
1651802570000|2022-05-06 02:02:50|95062.5|95012.5|95082|95032|95084.4|95034.4|95062.5|95012.5|62
1651802580000|2022-05-06 02:03:00|95081.6|95031.6|95080.5|95030.5|95090.9|95040.9|95069.8|95019.8|69
1651802590000|2022-05-06 02:03:10|95080.7|95030.7|95068.8|95018.8|95086.1|95036.1|95060.9|95010.9|65
1651802600000|2022-05-06 02:03:20|95068.6|95018.6|95084.8|95034.8|95085.2|95035.2|95065.1|95015.1|62
1651802610000|2022-05-06 02:03:30|95087.9|95037.9|95090|95040|95093.3|95043.3|95081|95031|63
1651802620000|2022-05-06 02:03:40|95090.9|95040.9|95074|95024|95092|95042|95069.3|95019.3|54
1651802630000|2022-05-06 02:03:50|95074.6|95024.6|95084.9|95034.9|95097.4|95047.4|95072.3|95022.3|57
1651802640000|2022-05-06 02:04:00|95085.6|95035.6|95091|95041|95095.5|95045.5|95072.4|95022.4|73
1651802650000|2022-05-06 02:04:10|95091.3|95041.3|95102.8|95052.8|95107.8|95057.8|95090.9|95040.9|71
1651802660000|2022-05-06 02:04:20|95102.9|95052.9|95100.1|95050.1|95109.1|95059.1|95087.9|95037.9|65
1651802670000|2022-05-06 02:04:30|95099.6|95049.6|95098.7|95048.7|95103|95053|95086.9|95036.9|52
1651802680000|2022-05-06 02:04:40|95098.1|95048.1|95107.1|95057.1|95109.1|95059.1|95095|95045|64
1651802690000|2022-05-06 02:04:50|95106.8|95056.8|95101.7|95051.7|95107.3|95057.3|95096.5|95046.5|64
1651802700000|2022-05-06 02:05:00|95101.9|95051.9|95108.9|95058.9|95112.5|95062.5|95098.4|95048.4|60
1651802710000|2022-05-06 02:05:10|95111.3|95061.3|95103.4|95053.4|95114.4|95064.4|95101.5|95051.5|49
1651802720000|2022-05-06 02:05:20|95104|95054|95100.3|95050.3|95104.9|95054.9|95098.7|95048.7|55
1651802730000|2022-05-06 02:05:30|95101.1|95051.1|95108.2|95058.2|95117.8|95067.8|95101.1|95051.1|69
1651802740000|2022-05-06 02:05:40|95106.2|95056.2|95119.2|95069.2|95119.6|95069.6|95106.2|95056.2|57
1651802750000|2022-05-06 02:05:50|95117.8|95067.8|95131.5|95081.5|95135.2|95085.2|95115.8|95065.8|64
1651802760000|2022-05-06 02:06:00|95134|95084|95132.9|95082.9|95137.6|95087.6|95130.1|95080.1|57
1651802770000|2022-05-06 02:06:10|95133.4|95083.4|95150.8|95100.8|95153.4|95103.4|95133.2|95083.2|71
1651802780000|2022-05-06 02:06:20|95151.7|95101.7|95153.9|95103.9|95157.1|95107.1|95147.3|95097.3|62
1651802790000|2022-05-06 02:06:30|95150.8|95100.8|95137.9|95087.9|95151.8|95101.8|95128.4|95078.4|55
1651802800000|2022-05-06 02:06:40|95138.2|95088.2|95145.5|95095.5|95151.1|95101.1|95130|95080|60
1651802810000|2022-05-06 02:06:50|95146.2|95096.2|95135.7|95085.7|95147.9|95097.9|95134.6|95084.6|54
1651802820000|2022-05-06 02:07:00|95135.9|95085.9|95130.1|95080.1|95141.1|95091.1|95123.3|95073.3|62
1651802830000|2022-05-06 02:07:10|95130.5|95080.5|95134|95084|95134.8|95084.8|95128|95078|46
1651802840000|2022-05-06 02:07:20|95134.8|95084.8|95131|95081|95138.4|95088.4|95129.5|95079.5|45
1651802850000|2022-05-06 02:07:30|95131.1|95081.1|95146.9|95096.9|95147|95097|95129.9|95079.9|50
1651802860000|2022-05-06 02:07:40|95147.5|95097.5|95148|95098|95149.5|95099.5|95147.2|95097.2|39
1651802870000|2022-05-06 02:07:50|95147.9|95097.9|95163.5|95113.5|95168.4|95118.4|95141.3|95091.3|59
1651802880000|2022-05-06 02:08:00|95162.3|95112.3|95178.9|95128.9|95178.9|95128.9|95159.7|95109.7|65
1651802890000|2022-05-06 02:08:10|95179.5|95129.5|95181.2|95131.2|95185|95135|95178.2|95128.2|62
1651802900000|2022-05-06 02:08:20|95181|95131|95182.7|95132.7|95184.9|95134.9|95170.7|95120.7|49
1651802910000|2022-05-06 02:08:30|95182.8|95132.8|95162.7|95112.7|95185.2|95135.2|95160.1|95110.1|61
1651802920000|2022-05-06 02:08:40|95163.5|95113.5|95167|95117|95172.6|95122.6|95163.5|95113.5|57
1651802930000|2022-05-06 02:08:50|95167.5|95117.5|95174.8|95124.8|95176.7|95126.7|95166.1|95116.1|54
1651802940000|2022-05-06 02:09:00|95175.2|95125.2|95163.3|95113.3|95175.2|95125.2|95156.4|95106.4|54
1651802950000|2022-05-06 02:09:10|95162.4|95112.4|95156.3|95106.3|95166.2|95116.2|95149.1|95099.1|62
1651802960000|2022-05-06 02:09:20|95152.6|95102.6|95159.1|95109.1|95161|95111|95146.4|95096.4|74
1651802970000|2022-05-06 02:09:30|95158.2|95108.2|95161.9|95111.9|95166.1|95116.1|95157.2|95107.2|51
1651802980000|2022-05-06 02:09:40|95161.8|95111.8|95149.7|95099.7|95161.8|95111.8|95143.8|95093.8|56
1651802990000|2022-05-06 02:09:50|95148.8|95098.8|95139.4|95089.4|95150.4|95100.4|95136.5|95086.5|55
1651803000000|2022-05-06 02:10:00|95139.3|95089.3|95144.9|95094.9|95157.3|95107.3|95136.5|95086.5|67
1651803010000|2022-05-06 02:10:10|95144.8|95094.8|95135.2|95085.2|95144.8|95094.8|95135.2|95085.2|62
1651803020000|2022-05-06 02:10:20|95135.3|95085.3|95152.4|95102.4|95155.2|95105.2|95134.7|95084.7|67
1651803030000|2022-05-06 02:10:30|95154|95104|95162.9|95112.9|95165.6|95115.6|95148|95098|62
1651803040000|2022-05-06 02:10:40|95162.6|95112.6|95171.5|95121.5|95171.8|95121.8|95156|95106|55
1651803050000|2022-05-06 02:10:50|95171.4|95121.4|95170.7|95120.7|95176.7|95126.7|95160.3|95110.3|69
1651803060000|2022-05-06 02:11:00|95169.9|95119.9|95171.8|95121.8|95174.7|95124.7|95162.8|95112.8|63
1651803070000|2022-05-06 02:11:10|95172.1|95122.1|95158.4|95108.4|95172.1|95122.1|95157.4|95107.4|47
1651803080000|2022-05-06 02:11:20|95157.7|95107.7|95148.1|95098.1|95189.3|95112.6|95144.2|95058.2|66
1651803090000|2022-05-06 02:11:30|95148|95098|95138.3|95088.3|95148|95098|95128.7|95078.7|54
1651803100000|2022-05-06 02:11:40|95139.1|95089.1|95119.8|95069.8|95140.8|95090.8|95112.6|95062.6|65
1651803110000|2022-05-06 02:11:50|95120.3|95070.3|95120.3|95070.3|95131.7|95081.7|95117.7|95067.7|56
1651803120000|2022-05-06 02:12:00|95120.7|95070.7|95133.4|95083.4|95137.2|95087.2|95117.5|95067.5|58
1651803130000|2022-05-06 02:12:10|95133.3|95083.3|95140.7|95090.7|95167.4|95090.7|95123.4|95040.2|62
1651803140000|2022-05-06 02:12:20|95138.8|95088.8|95133.2|95083.2|95146.7|95096.7|95133|95083|58
1651803150000|2022-05-06 02:12:30|95133.4|95083.4|95151.1|95101.1|95151.1|95101.1|95131.3|95081.3|59
1651803160000|2022-05-06 02:12:40|95150.7|95100.7|95133.9|95083.9|95153|95103|95133.4|95083.4|51
1651803170000|2022-05-06 02:12:50|95134.4|95084.4|95148.1|95098.1|95151.6|95101.6|95134.4|95084.4|49
1651803180000|2022-05-06 02:13:00|95147.7|95097.7|95142.9|95092.9|95150.1|95100.1|95139.3|95089.3|49
1651803190000|2022-05-06 02:13:10|95180|95052.6|95125.6|95075.6|95180.4|95093.4|95124|95052.6|66
1651803200000|2022-05-06 02:13:20|95126|95076|95134|95084|95134|95084|95125.5|95075.5|46
1651803210000|2022-05-06 02:13:30|95134.1|95084.1|95138|95088|95138.1|95088.1|95131.3|95081.3|39
1651803220000|2022-05-06 02:13:40|95137.9|95087.9|95133.2|95083.2|95138.9|95088.9|95132.7|95082.7|43
1651803230000|2022-05-06 02:13:50|95133.3|95083.3|95128.4|95078.4|95135|95085|95121.3|95071.3|41
1651803240000|2022-05-06 02:14:00|95130|95080|95129.2|95079.2|95134.1|95084.1|95127|95077|55
1651803250000|2022-05-06 02:14:10|95129.1|95079.1|95114.5|95064.5|95130.1|95080.1|95114.1|95064.1|55
1651803260000|2022-05-06 02:14:20|95115|95065|95103.7|95053.7|95115.8|95065.8|95103.7|95053.7|58
1651803270000|2022-05-06 02:14:30|95104.4|95054.4|95114.3|95064.3|95114.3|95064.3|95102.8|95052.8|61
1651803280000|2022-05-06 02:14:40|95115.1|95065.1|95112.1|95062.1|95116.1|95066.1|95109.1|95059.1|35
1651803290000|2022-05-06 02:14:50|95110.7|95060.7|95106.1|95056.1|95114.8|95064.8|95105.4|95055.4|40
1651803300000|2022-05-06 02:15:00|95106.2|95056.2|95109.3|95059.3|95112.7|95062.7|95105|95055|55
1651803310000|2022-05-06 02:15:10|95106.6|95056.6|95104.6|95054.6|95108.2|95058.2|95103.6|95053.6|43
1651803320000|2022-05-06 02:15:20|95104.7|95054.7|95106.7|95056.7|95107.2|95057.2|95097|95047|42
1651803330000|2022-05-06 02:15:30|95102.6|95052.6|95110.9|95060.9|95112.3|95062.3|95099.2|95049.2|43
1651803340000|2022-05-06 02:15:40|95114.1|95064.1|95114.6|95064.6|95114.6|95064.6|95109.7|95059.7|40
1651803350000|2022-05-06 02:15:50|95114.8|95064.8|95113|95063|95115|95065|95109|95059|38
1651803360000|2022-05-06 02:16:00|95113.1|95063.1|95116.2|95066.2|95116.2|95066.2|95110.4|95060.4|25
1651803370000|2022-05-06 02:16:10|95122.3|95072.3|95130.3|95080.3|95130.3|95080.3|95119.9|95069.9|39
1651803380000|2022-05-06 02:16:20|95130.1|95080.1|95132.5|95082.5|95135.6|95085.6|95128.1|95078.1|38
1651803390000|2022-05-06 02:16:30|95132.4|95082.4|95130.3|95080.3|95134|95084|95124.4|95074.4|39
1651803400000|2022-05-06 02:16:40|95130.7|95080.7|95126.5|95076.5|95131.8|95081.8|95123.9|95073.9|50
1651803410000|2022-05-06 02:16:50|95126.8|95076.8|95120.1|95070.1|95126.8|95076.8|95117.1|95067.1|43
1651803420000|2022-05-06 02:17:00|95120|95070|95117.4|95067.4|95120|95070|95106.7|95056.7|55
1651803430000|2022-05-06 02:17:10|95117.5|95067.5|95108.3|95058.3|95118|95068|95105.8|95055.8|46
1651803440000|2022-05-06 02:17:20|95108.8|95058.8|95107.6|95057.6|95111.4|95061.4|95106.2|95056.2|43
1651803450000|2022-05-06 02:17:30|95107.9|95057.9|95101.3|95051.3|95108.3|95058.3|95097.3|95047.3|43
1651803460000|2022-05-06 02:17:40|95098.3|95048.3|95104.8|95054.8|95114.5|95064.5|95097|95047|68
1651803470000|2022-05-06 02:17:50|95105.5|95055.5|95108.5|95058.5|95109.4|95059.4|95102.4|95052.4|34
1651803480000|2022-05-06 02:18:00|95102.3|95052.3|95111.2|95061.2|95112.9|95062.9|95102.3|95052.3|34
1651803490000|2022-05-06 02:18:10|95111.1|95061.1|95106.4|95056.4|95116.7|95066.7|95106.4|95056.4|44
1651803500000|2022-05-06 02:18:20|95107.5|95057.5|95105.2|95055.2|95112.1|95062.1|95103|95053|44
1651803510000|2022-05-06 02:18:30|95105.1|95055.1|95107.4|95057.4|95114.9|95064.9|95098.4|95048.4|54
1651803520000|2022-05-06 02:18:40|95107.7|95057.7|95112.6|95062.6|95113.6|95063.6|95106.2|95056.2|43
1651803530000|2022-05-06 02:18:50|95112.2|95062.2|95109.3|95059.3|95112.7|95062.7|95105.1|95055.1|37
1651803540000|2022-05-06 02:19:00|95108.4|95058.4|95107.9|95057.9|95108.4|95058.4|95100.9|95050.9|51
1651803550000|2022-05-06 02:19:10|95108.3|95058.3|95108.5|95058.5|95108.9|95058.9|95107|95057|27
1651803560000|2022-05-06 02:19:20|95108.4|95058.4|95103.3|95053.3|95108.4|95058.4|95098.4|95048.4|48
1651803570000|2022-05-06 02:19:30|95102.7|95052.7|95106.1|95056.1|95108.1|95058.1|95097.5|95047.5|49
1651803580000|2022-05-06 02:19:40|95106.5|95056.5|95093.7|95043.7|95107|95057|95092.3|95042.3|69
1651803590000|2022-05-06 02:19:50|95094.9|95044.9|95077|95027|95094.9|95044.9|95072.4|95022.4|67
1651803600000|2022-05-06 02:20:00|95078.6|95028.6|95073.3|95023.3|95080.2|95030.2|95064.5|95014.5|61
1651803610000|2022-05-06 02:20:10|95074.1|95024.1|95071.9|95021.9|95080.6|95030.6|95064.6|95014.6|63
1651803620000|2022-05-06 02:20:20|95071.4|95021.4|95078.5|95028.5|95085.5|95035.5|95068.3|95018.3|55
1651803630000|2022-05-06 02:20:30|95079.4|95029.4|95082.1|95032.1|95083.8|95033.8|95077.3|95027.3|43
1651803640000|2022-05-06 02:20:40|95082.2|95032.2|95072.5|95022.5|95082.9|95032.9|95069.5|95019.5|52
1651803650000|2022-05-06 02:20:50|95071.9|95021.9|95075.2|95025.2|95087.9|95037.9|95066.6|95016.6|64
1651803660000|2022-05-06 02:21:00|95075.4|95025.4|95076.6|95026.6|95082.9|95032.9|95075.2|95025.2|44
1651803670000|2022-05-06 02:21:10|95076.1|95026.1|95068.7|95018.7|95076.1|95026.1|95065.7|95015.7|52
1651803680000|2022-05-06 02:21:20|95068.6|95018.6|95078.5|95028.5|95078.5|95028.5|95064.4|95014.4|36
1651803690000|2022-05-06 02:21:30|95081.3|95031.3|95077.8|95027.8|95083.9|95033.9|95075.8|95025.8|64
1651803700000|2022-05-06 02:21:40|95077.7|95027.7|95075.6|95025.6|95080.2|95030.2|95071.5|95021.5|60
1651803710000|2022-05-06 02:21:50|95075.9|95025.9|95082.9|95032.9|95090.3|95040.3|95075|95025|58
1651803720000|2022-05-06 02:22:00|95082.8|95032.8|95082.7|95032.7|95091.9|95041.9|95079.8|95029.8|65
1651803730000|2022-05-06 02:22:10|95082.8|95032.8|95071.5|95021.5|95086.1|95036.1|95071.5|95021.5|61
1651803740000|2022-05-06 02:22:20|95072|95022|95068.7|95018.7|95084.6|95034.6|95065.6|95015.6|58
1651803750000|2022-05-06 02:22:30|95069|95019|95075.6|95025.6|95080.7|95030.7|95066.6|95016.6|54
1651803760000|2022-05-06 02:22:40|95076.8|95026.8|95071.1|95021.1|95077.1|95027.1|95063.8|95013.8|55
1651803770000|2022-05-06 02:22:50|95071.4|95021.4|95068.9|95018.9|95083|95033|95059.4|95009.4|68
1651803780000|2022-05-06 02:23:00|95069.3|95019.3|95089.4|95039.4|95096.9|95046.9|95065.6|95015.6|68
1651803790000|2022-05-06 02:23:10|95089.8|95039.8|95083.1|95033.1|95090.7|95040.7|95081.4|95031.4|56
1651803800000|2022-05-06 02:23:20|95082.4|95032.4|95081.9|95031.9|95087.6|95037.6|95079|95029|56
1651803810000|2022-05-06 02:23:30|95081.8|95031.8|95078.7|95028.7|95082.2|95032.2|95078.5|95028.5|32
1651803820000|2022-05-06 02:23:40|95078.3|95028.3|95073|95023|95080.8|95030.8|95073|95023|31
1651803830000|2022-05-06 02:23:50|95072.2|95022.2|95063.3|95013.3|95074.2|95024.2|95060.3|95010.3|49
1651803840000|2022-05-06 02:24:00|95063.2|95013.2|95058.8|95008.8|95079.8|95029.8|95054.6|95004.6|54
1651803850000|2022-05-06 02:24:10|95056.9|95006.9|95059.5|95009.5|95060.6|95010.6|95054.3|95004.3|45
1651803860000|2022-05-06 02:24:20|95059.6|95009.6|95054.4|95004.4|95062.3|95012.3|95053.7|95003.7|37
1651803870000|2022-05-06 02:24:30|95054.5|95004.5|95059.7|95009.7|95062.6|95012.6|95050.8|95000.8|40
1651803880000|2022-05-06 02:24:40|95059.8|95009.8|95060.4|95010.4|95062.8|95012.8|95059|95009|31
1651803890000|2022-05-06 02:24:50|95061|95011|95063.6|95013.6|95072|95022|95056.5|95006.5|52
1651803900000|2022-05-06 02:25:00|95064|95014|95060.2|95010.2|95069.7|95019.7|95060.2|95010.2|47
1651803910000|2022-05-06 02:25:10|95062.9|95012.9|95054.9|95004.9|95062.9|95012.9|95049.1|94999.1|42
1651803920000|2022-05-06 02:25:20|95049.6|94999.6|95087.7|95037.7|95087.7|95037.7|95048.2|94998.2|68
1651803930000|2022-05-06 02:25:30|95088.8|95038.8|95079|95029|95088.8|95038.8|95078.6|95028.6|53
1651803940000|2022-05-06 02:25:40|95078.3|95028.3|95083.7|95033.7|95083.7|95033.7|95070.4|95020.4|55
1651803950000|2022-05-06 02:25:50|95083.4|95033.4|95053.9|95003.9|95083.4|95033.4|95053|95003|60
1651803960000|2022-05-06 02:26:00|95055|95005|95060.9|95010.9|95062|95012|95054.8|95004.8|44
1651803970000|2022-05-06 02:26:10|95061|95011|95050.6|95000.6|95074|95024|95050.6|95000.6|55
1651803980000|2022-05-06 02:26:20|95057.8|95007.8|95065.9|95015.9|95069.3|95019.3|95053.3|95003.3|58
1651803990000|2022-05-06 02:26:30|95066.1|95016.1|95057.9|95007.9|95066.5|95016.5|95051.4|95001.4|50
1651804000000|2022-05-06 02:26:40|95058.6|95008.6|95059.1|95009.1|95061.6|95011.6|95052.9|95002.9|57
1651804010000|2022-05-06 02:26:50|95059.5|95009.5|95057.9|95007.9|95060.4|95010.4|95054.3|95004.3|39
1651804020000|2022-05-06 02:27:00|95058.4|95008.4|95041|94991|95058.8|95008.8|95041|94991|46
1651804030000|2022-05-06 02:27:10|95042.4|94992.4|95042.4|94992.4|95048.9|94998.9|95039.9|94989.9|46
1651804040000|2022-05-06 02:27:20|95045|94995|95044.5|94994.5|95049.5|94999.5|95039.9|94989.9|55
1651804050000|2022-05-06 02:27:30|95048.1|94998.1|95034.9|94984.9|95048.1|94998.1|95031.5|94981.5|59
1651804060000|2022-05-06 02:27:40|95034.8|94984.8|95030.6|94980.6|95039|94989|95027.3|94977.3|48
1651804070000|2022-05-06 02:27:50|95030.7|94980.7|95031.6|94981.6|95037.3|94987.3|95027.4|94977.4|54
1651804080000|2022-05-06 02:28:00|95031.9|94981.9|95018.3|94968.3|95032|94982|95017.5|94967.5|65
1651804090000|2022-05-06 02:28:10|95018.2|94968.2|95010.4|94960.4|95021.4|94971.4|95002.1|94952.1|55
1651804100000|2022-05-06 02:28:20|95014.2|94964.2|95017.7|94967.7|95025|94975|95004.9|94954.9|67
1651804110000|2022-05-06 02:28:30|95016.2|94966.2|95000.2|94950.2|95019.6|94969.6|94999.5|94949.5|59
1651804120000|2022-05-06 02:28:40|95001.9|94951.9|95003.3|94953.3|95004.8|94954.8|94999.8|94949.8|35
1651804130000|2022-05-06 02:28:50|95003.7|94953.7|94997.2|94947.2|95004.6|94954.6|94995.1|94945.1|46
1651804140000|2022-05-06 02:29:00|95001.4|94951.4|95007.4|94957.4|95012.6|94962.6|95001.4|94951.4|63
1651804150000|2022-05-06 02:29:10|95006.6|94956.6|95001.8|94951.8|95011.3|94961.3|95001.8|94951.8|40
1651804160000|2022-05-06 02:29:20|95002.1|94952.1|95002.9|94952.9|95007.3|94957.3|94998.7|94948.7|36
1651804170000|2022-05-06 02:29:30|95000.8|94950.8|95023.1|94973.1|95023.6|94973.6|94999.9|94949.9|57
1651804180000|2022-05-06 02:29:40|95018.2|94968.2|95022.3|94972.3|95024|94974|95013.3|94963.3|52
1651804190000|2022-05-06 02:29:50|95021.4|94971.4|95023.9|94973.9|95028.3|94978.3|95015.9|94965.9|49
1651804200000|2022-05-06 02:30:00|95023.6|94973.6|95013.8|94963.8|95026.6|94976.6|95008.8|94958.8|69
1651804210000|2022-05-06 02:30:10|95020.3|94970.3|95003.2|94953.2|95020.3|94970.3|95002.9|94952.9|65
1651804220000|2022-05-06 02:30:20|95003.1|94953.1|95007.3|94957.3|95008.4|94958.4|94997.5|94947.5|48
1651804230000|2022-05-06 02:30:30|94998.8|94948.8|95004.7|94954.7|95008.1|94958.1|94998.8|94948.8|49
1651804240000|2022-05-06 02:30:40|95008.1|94958.1|95003.2|94953.2|95008.9|94958.9|95001.1|94951.1|45
1651804250000|2022-05-06 02:30:50|95003.1|94953.1|95001.8|94951.8|95005.7|94955.7|94999.3|94949.3|40
1651804260000|2022-05-06 02:31:00|95001.2|94951.2|94996.6|94946.6|95009.8|94959.8|94992.2|94942.2|64
1651804270000|2022-05-06 02:31:10|94996.5|94946.5|95001.3|94951.3|95001.3|94951.3|94990.2|94940.2|57
1651804280000|2022-05-06 02:31:20|95001.6|94951.6|95002.6|94952.6|95003.5|94953.5|94996.1|94946.1|35
1651804290000|2022-05-06 02:31:30|95002.3|94952.3|95010.8|94960.8|95011.3|94961.3|94998.7|94948.7|53
1651804300000|2022-05-06 02:31:40|95011|94961|95013.8|94963.8|95015.1|94965.1|95005.1|94955.1|51
1651804310000|2022-05-06 02:31:50|95013.2|94963.2|95016.6|94966.6|95016.6|94966.6|95005.3|94955.3|53
1651804320000|2022-05-06 02:32:00|95016.4|94966.4|95032.9|94982.9|95032.9|94982.9|95007.4|94957.4|61
1651804330000|2022-05-06 02:32:10|95033|94983|95044.9|94994.9|95044.9|94994.9|95029.7|94979.7|56
1651804340000|2022-05-06 02:32:20|95044.4|94994.4|95044.3|94994.3|95048|94998|95043.8|94993.8|46
1651804350000|2022-05-06 02:32:30|95044.2|94994.2|95049.4|94999.4|95067.2|95017.2|95044.1|94994.1|67
1651804360000|2022-05-06 02:32:40|95049.9|94999.9|95048.8|94998.8|95053.8|95003.8|95047.3|94997.3|52
1651804370000|2022-05-06 02:32:50|95048.7|94998.7|95052.6|95002.6|95052.6|95002.6|95048.5|94998.5|38
1651804380000|2022-05-06 02:33:00|95053.6|95003.6|95051.6|95001.6|95057.9|95007.9|95050.7|95000.7|46
1651804390000|2022-05-06 02:33:10|95051.7|95001.7|95045.2|94995.2|95055.1|95005.1|95038.3|94988.3|56
1651804400000|2022-05-06 02:33:20|95045.4|94995.4|95039.9|94989.9|95045.7|94995.7|95032.3|94982.3|57
1651804410000|2022-05-06 02:33:30|95040.1|94990.1|95049|94999|95051.2|95001.2|95039.9|94989.9|54
1651804420000|2022-05-06 02:33:40|95053.1|95003.1|95062.3|95012.3|95064.5|95014.5|95053.1|95003.1|61
1651804430000|2022-05-06 02:33:50|95062.2|95012.2|95046.1|94996.1|95062.2|95012.2|95042.4|94992.4|59
1651804440000|2022-05-06 02:34:00|95045.7|94995.7|95050.4|95000.4|95050.4|95000.4|95045.7|94995.7|46
1651804450000|2022-05-06 02:34:10|95050.2|95000.2|95057|95007|95060.4|95010.4|95046.1|94996.1|55
1651804460000|2022-05-06 02:34:20|95056.6|95006.6|95058.4|95008.4|95062.1|95012.1|95055.1|95005.1|45
1651804470000|2022-05-06 02:34:30|95058.6|95008.6|95051.1|95001.1|95062|95012|95045.6|94995.6|56
1651804480000|2022-05-06 02:34:40|95051.9|95001.9|95054.3|95004.3|95059|95009|95046.3|94996.3|56
1651804490000|2022-05-06 02:34:50|95054.4|95004.4|95040.3|94990.3|95059.7|95009.7|95034.4|94984.4|66
1651804500000|2022-05-06 02:35:00|95039.3|94989.3|95040.7|94990.7|95041.7|94991.7|95029.1|94979.1|69
1651804510000|2022-05-06 02:35:10|95041.4|94991.4|95047.4|94997.4|95047.4|94997.4|95036.6|94986.6|55
1651804520000|2022-05-06 02:35:20|95044.1|94994.1|95037.5|94987.5|95048.6|94998.6|95037.5|94987.5|45
1651804530000|2022-05-06 02:35:30|95038.3|94988.3|95028.8|94978.8|95044.3|94994.3|95026.5|94976.5|58
1651804540000|2022-05-06 02:35:40|95027.5|94977.5|95050.1|95000.1|95052.8|95002.8|95025|94975|54
1651804550000|2022-05-06 02:35:50|95049.7|94999.7|95040|94990|95052.3|95002.3|95040|94990|48
1651804560000|2022-05-06 02:36:00|95040.3|94990.3|95044.5|94994.5|95050.5|95000.5|95038.1|94988.1|54
1651804570000|2022-05-06 02:36:10|95044.6|94994.6|95054.1|95004.1|95061.5|95011.5|95031.6|94981.6|69
1651804580000|2022-05-06 02:36:20|95054.2|95004.2|95052.3|95002.3|95054.9|95004.9|95048.2|94998.2|35
1651804590000|2022-05-06 02:36:30|95051.9|95001.9|95041.8|94991.8|95052.1|95002.1|95036.8|94986.8|59
1651804600000|2022-05-06 02:36:40|95041.9|94991.9|95046.6|94996.6|95046.9|94996.9|95040.1|94990.1|43
1651804610000|2022-05-06 02:36:50|95046.5|94996.5|95049.1|94999.1|95052|95002|95046.5|94996.5|36
1651804620000|2022-05-06 02:37:00|95048.2|94998.2|95052.7|95002.7|95056.2|95006.2|95047.6|94997.6|47
1651804630000|2022-05-06 02:37:10|95053.4|95003.4|95059.3|95009.3|95059.8|95009.8|95049.5|94999.5|43
1651804640000|2022-05-06 02:37:20|95058.5|95008.5|95058|95008|95061.2|95011.2|95054.3|95004.3|36
1651804650000|2022-05-06 02:37:30|95057.7|95007.7|95051.5|95001.5|95058.1|95008.1|95048.5|94998.5|52
1651804660000|2022-05-06 02:37:40|95051.4|95001.4|95045.8|94995.8|95053.5|95003.5|95041|94991|39
1651804670000|2022-05-06 02:37:50|95045.5|94995.5|95049.5|94999.5|95049.5|94999.5|95035.3|94985.3|59
1651804680000|2022-05-06 02:38:00|95049.4|94999.4|95044.6|94994.6|95049.4|94999.4|95038.7|94988.7|42
1651804690000|2022-05-06 02:38:10|95045|94995|95043.4|94993.4|95046.9|94996.9|95038.9|94988.9|41
1651804700000|2022-05-06 02:38:20|95043.5|94993.5|95031.9|94981.9|95046.9|94996.9|95030.8|94980.8|43
1651804710000|2022-05-06 02:38:30|95035.7|94985.7|95030.1|94980.1|95043.5|94993.5|95026.1|94976.1|46
1651804720000|2022-05-06 02:38:40|95029.6|94979.6|95031.7|94981.7|95034.2|94984.2|95029.6|94979.6|51
1651804730000|2022-05-06 02:38:50|95032|94982|95036.1|94986.1|95036.1|94986.1|95024.5|94974.5|47
1651804740000|2022-05-06 02:39:00|95036|94986|95029.3|94979.3|95043.9|94993.9|95026.6|94976.6|57
1651804750000|2022-05-06 02:39:10|95029.2|94979.2|95059.6|95009.6|95060.7|95010.7|95029.2|94979.2|49
1651804760000|2022-05-06 02:39:20|95058.9|95008.9|95049.9|94999.9|95058.9|95008.9|95048.9|94998.9|49
1651804770000|2022-05-06 02:39:30|95048.2|94998.2|95052.4|95002.4|95052.4|95002.4|95044.5|94994.5|47
1651804780000|2022-05-06 02:39:40|95052.3|95002.3|95049.5|94999.5|95052.4|95002.4|95043.6|94993.6|45
1651804790000|2022-05-06 02:39:50|95047.7|94997.7|95048.1|94998.1|95052.2|95002.2|95043|94993|57
1651804800000|2022-05-06 02:40:00|95047.5|94997.5|95050.4|95000.4|95056.9|95006.9|95045.5|94995.5|52
1651804810000|2022-05-06 02:40:10|95051.8|95001.8|95053.9|95003.9|95053.9|95003.9|95044.8|94994.8|35
1651804820000|2022-05-06 02:40:20|95053.5|95003.5|95048.2|94998.2|95056.2|95006.2|95041.4|94991.4|61
1651804830000|2022-05-06 02:40:30|95048|94998|95046.3|94996.3|95050.2|95000.2|95031.9|94981.9|58
1651804840000|2022-05-06 02:40:40|95045.5|94995.5|95044|94994|95045.6|94995.6|95039.6|94989.6|40
1651804850000|2022-05-06 02:40:50|95040.9|94990.9|95040|94990|95053.8|95003.8|95040|94990|41
1651804860000|2022-05-06 02:41:00|95039.7|94989.7|95045.9|94995.9|95051|95001|95039.7|94989.7|60
1651804870000|2022-05-06 02:41:10|95045.8|94995.8|95057.1|95007.1|95057.1|95007.1|95045.8|94995.8|47
1651804880000|2022-05-06 02:41:20|95057.2|95007.2|95057.7|95007.7|95058.7|95008.7|95050.6|95000.6|48
1651804890000|2022-05-06 02:41:30|95057.4|95007.4|95062.1|95012.1|95066.6|95016.6|95056.2|95006.2|48
1651804900000|2022-05-06 02:41:40|95062.4|95012.4|95063.5|95013.5|95066|95016|95061.3|95011.3|33
1651804910000|2022-05-06 02:41:50|95063.9|95013.9|95054.4|95004.4|95064.1|95014.1|95054.3|95004.3|39
1651804920000|2022-05-06 02:42:00|95053.7|95003.7|95055.8|95005.8|95059.5|95009.5|95048.3|94998.3|39
1651804930000|2022-05-06 02:42:10|95056.1|95006.1|95048.7|94998.7|95060|95010|95048.7|94998.7|42
1651804940000|2022-05-06 02:42:20|95057.7|95007.7|95049.4|94999.4|95057.8|95007.8|95043.1|94993.1|56
1651804950000|2022-05-06 02:42:30|95049.9|94999.9|95045.2|94995.2|95052.6|95002.6|95032.2|94982.2|46
1651804960000|2022-05-06 02:42:40|95045.3|94995.3|95050.4|95000.4|95050.4|95000.4|95045.3|94995.3|42
1651804970000|2022-05-06 02:42:50|95050.6|95000.6|95043.5|94993.5|95050.8|95000.8|95041.6|94991.6|48
1651804980000|2022-05-06 02:43:00|95043.7|94993.7|95036.4|94986.4|95047.2|94997.2|95032.7|94982.7|58
1651804990000|2022-05-06 02:43:10|95038|94988|95034.2|94984.2|95041.7|94991.7|95027.7|94977.7|67
1651805000000|2022-05-06 02:43:20|95034.3|94984.3|95028.1|94978.1|95034.5|94984.5|95019.8|94969.8|50
1651805010000|2022-05-06 02:43:30|95027.9|94977.9|95032.4|94982.4|95034.5|94984.5|95027.5|94977.5|45
1651805020000|2022-05-06 02:43:40|95033.4|94983.4|95032.6|94982.6|95036.1|94986.1|95031.1|94981.1|33
1651805030000|2022-05-06 02:43:50|95032.7|94982.7|95036.2|94986.2|95046.5|94996.5|95032.6|94982.6|57
1651805040000|2022-05-06 02:44:00|95036|94986|95019.3|94969.3|95036|94986|95018.5|94968.5|56
1651805050000|2022-05-06 02:44:10|95019.9|94969.9|95017.1|94967.1|95024.3|94974.3|95016.2|94966.2|61
1651805060000|2022-05-06 02:44:20|95016.8|94966.8|95016.7|94966.7|95020.4|94970.4|95013.3|94963.3|50
1651805070000|2022-05-06 02:44:30|95016.6|94966.6|95019.7|94969.7|95023.7|94973.7|95014.7|94964.7|51
1651805080000|2022-05-06 02:44:40|95019.5|94969.5|95018.9|94968.9|95028.1|94978.1|95017.7|94967.7|61
1651805090000|2022-05-06 02:44:50|95018.4|94968.4|95019|94969|95025.9|94975.9|95017.9|94967.9|48
1651805100000|2022-05-06 02:45:00|95018.5|94968.5|95020.4|94970.4|95025.3|94975.3|95018.5|94968.5|47
1651805110000|2022-05-06 02:45:10|95020.3|94970.3|95039.6|94989.6|95040.7|94990.7|95020.3|94970.3|62
1651805120000|2022-05-06 02:45:20|95034|94984|95069.2|95019.2|95071.4|95021.4|95033.8|94983.8|73
1651805130000|2022-05-06 02:45:30|95069.3|95019.3|95062.8|95012.8|95073.7|95023.7|95061.7|95011.7|56
1651805140000|2022-05-06 02:45:40|95059.3|95009.3|95053.5|95003.5|95060.7|95010.7|95048.4|94998.4|57
1651805150000|2022-05-06 02:45:50|95053.1|95003.1|95035.4|94985.4|95053.8|95003.8|95033.9|94983.9|60
1651805160000|2022-05-06 02:46:00|95036.2|94986.2|95035.3|94985.3|95047.8|94997.8|95034.6|94984.6|40
1651805170000|2022-05-06 02:46:10|95035.1|94985.1|95015.8|94965.8|95039|94989|95015.7|94965.7|55
1651805180000|2022-05-06 02:46:20|95016.8|94966.8|95021.5|94971.5|95021.5|94971.5|95013.5|94963.5|47
1651805190000|2022-05-06 02:46:30|95021.4|94971.4|95026.2|94976.2|95026.4|94976.4|95015.2|94965.2|47
1651805200000|2022-05-06 02:46:40|95026.3|94976.3|95024.9|94974.9|95033|94983|95016.4|94966.4|51
1651805210000|2022-05-06 02:46:50|95026.9|94976.9|95027.9|94977.9|95035.2|94985.2|95019.3|94969.3|75
1651805220000|2022-05-06 02:47:00|95026.4|94976.4|95026.6|94976.6|95034.2|94984.2|95013.4|94963.4|75
1651805230000|2022-05-06 02:47:10|95026|94976|95023.1|94973.1|95036.7|94986.7|95020.1|94970.1|48
1651805240000|2022-05-06 02:47:20|95023.9|94973.9|95024.2|94974.2|95028.9|94978.9|95021.9|94971.9|37
1651805250000|2022-05-06 02:47:30|95020.7|94970.7|95018.8|94968.8|95024.9|94974.9|95010.9|94960.9|49
1651805260000|2022-05-06 02:47:40|95018.3|94968.3|95017.3|94967.3|95022.4|94972.4|95012|94962|46
1651805270000|2022-05-06 02:47:50|95017.8|94967.8|95011.3|94961.3|95018.5|94968.5|95004.6|94954.6|45
1651805280000|2022-05-06 02:48:00|95011.4|94961.4|95003|94953|95011.9|94961.9|94999.7|94949.7|58
1651805290000|2022-05-06 02:48:10|95002.3|94952.3|95008.1|94958.1|95011.6|94961.6|95001|94951|68
1651805300000|2022-05-06 02:48:20|95007.8|94957.8|95007.4|94957.4|95011.8|94961.8|95004.7|94954.7|68
1651805310000|2022-05-06 02:48:30|95005.5|94955.5|95008.9|94958.9|95014.5|94964.5|95004.9|94954.9|65
1651805320000|2022-05-06 02:48:40|95008.1|94958.1|95013.9|94963.9|95016.5|94966.5|95005.8|94955.8|64
1651805330000|2022-05-06 02:48:50|95014.3|94964.3|95004.1|94954.1|95015.8|94965.8|95001|94951|61
1651805340000|2022-05-06 02:49:00|95001.6|94951.6|94997.8|94947.8|95008.3|94958.3|94991.8|94941.8|72
1651805350000|2022-05-06 02:49:10|94998.4|94948.4|94998|94948|95002.6|94952.6|94990.9|94940.9|51
1651805360000|2022-05-06 02:49:20|94997.2|94947.2|94995.8|94945.8|94997.5|94947.5|94988.7|94938.7|38
1651805370000|2022-05-06 02:49:30|94992.4|94942.4|94990|94940|95000.4|94950.4|94982.3|94932.3|65
1651805380000|2022-05-06 02:49:40|94996.7|94946.7|94993|94943|94997.5|94947.5|94988.1|94938.1|64
1651805390000|2022-05-06 02:49:50|94992.8|94942.8|94994.1|94944.1|94994.9|94944.9|94991.6|94941.6|39
1651805400000|2022-05-06 02:50:00|94994.4|94944.4|94990.2|94940.2|94998|94948|94989|94939|58
1651805410000|2022-05-06 02:50:10|94988.3|94938.3|94992|94942|94995|94945|94987.6|94937.6|50
1651805420000|2022-05-06 02:50:20|94991.9|94941.9|94990.5|94940.5|94992.1|94942.1|94985|94935|44
1651805430000|2022-05-06 02:50:30|94990|94940|94986.9|94936.9|94997.1|94947.1|94982.6|94932.6|53
1651805440000|2022-05-06 02:50:40|94987|94937|94984|94934|94987.9|94937.9|94983.4|94933.4|33
1651805450000|2022-05-06 02:50:50|94984.2|94934.2|94984.7|94934.7|94985.6|94935.6|94980.7|94930.7|31
1651805460000|2022-05-06 02:51:00|94984.8|94934.8|94984.8|94934.8|94992.9|94942.9|94974.6|94924.6|42
1651805470000|2022-05-06 02:51:10|94984.9|94934.9|94989|94939|94996.6|94946.6|94974.9|94924.9|56
1651805480000|2022-05-06 02:51:20|94990.6|94940.6|94984.2|94934.2|94992.9|94942.9|94981.1|94931.1|58
1651805490000|2022-05-06 02:51:30|94985.2|94935.2|94976.7|94926.7|94986.8|94936.8|94971.5|94921.5|49
1651805500000|2022-05-06 02:51:40|94977.1|94927.1|94978.1|94928.1|94980.3|94930.3|94976.6|94926.6|32
1651805510000|2022-05-06 02:51:50|94978.2|94928.2|94974.8|94924.8|94978.2|94928.2|94970.7|94920.7|44
1651805520000|2022-05-06 02:52:00|94975|94925|94983.1|94933.1|94983.1|94933.1|94969.5|94919.5|43
1651805530000|2022-05-06 02:52:10|94977.3|94927.3|94975|94925|94978.1|94928.1|94973.1|94923.1|40
1651805540000|2022-05-06 02:52:20|94974.9|94924.9|94980|94930|94982.8|94932.8|94971.4|94921.4|49
1651805550000|2022-05-06 02:52:30|94979.2|94929.2|94973|94923|94979.2|94929.2|94969|94919|40
1651805560000|2022-05-06 02:52:40|94983.5|94933.5|94975.3|94925.3|94983.5|94933.5|94972.5|94922.5|42
1651805570000|2022-05-06 02:52:50|94976.3|94926.3|94975.2|94925.2|94977.1|94927.1|94970.2|94920.2|35
1651805580000|2022-05-06 02:53:00|94974.8|94924.8|94967.2|94917.2|94978.5|94928.5|94964.6|94914.6|46
1651805590000|2022-05-06 02:53:10|94966.9|94916.9|94976.2|94926.2|94979.4|94929.4|94964|94914|64
1651805600000|2022-05-06 02:53:20|94975.9|94925.9|94977.6|94927.6|94983|94933|94970.9|94920.9|46
1651805610000|2022-05-06 02:53:30|94974.5|94924.5|94966.4|94916.4|94979.9|94929.9|94963.1|94913.1|44
1651805620000|2022-05-06 02:53:40|94966.3|94916.3|94972.4|94922.4|94978.7|94928.7|94966.1|94916.1|21
1651805630000|2022-05-06 02:53:50|94971.7|94921.7|94973.5|94923.5|94986.8|94936.8|94968.1|94918.1|47
1651805640000|2022-05-06 02:54:00|94980.9|94930.9|94967.5|94917.5|94980.9|94930.9|94965|94915|37
1651805650000|2022-05-06 02:54:10|94969.6|94919.6|94976.3|94926.3|94982.7|94932.7|94969.5|94919.5|64
1651805660000|2022-05-06 02:54:20|94974.4|94924.4|94971.6|94921.6|94979.9|94929.9|94970.6|94920.6|35
1651805670000|2022-05-06 02:54:30|94977.3|94927.3|94971.2|94921.2|94979.7|94929.7|94970.8|94920.8|42
1651805680000|2022-05-06 02:54:40|94970.6|94920.6|94966|94916|94974.6|94924.6|94962.1|94912.1|54
1651805690000|2022-05-06 02:54:50|94971|94921|94954.3|94904.3|94974|94924|94951.8|94901.8|42
1651805700000|2022-05-06 02:55:00|94954.5|94904.5|94940.4|94890.4|94956.8|94906.8|94940|94890|39
1651805710000|2022-05-06 02:55:10|94940.2|94890.2|94942.2|94892.2|94942.8|94892.8|94938.2|94888.2|37
1651805720000|2022-05-06 02:55:20|94943.1|94893.1|94940.6|94890.6|94948.9|94898.9|94934.5|94884.5|48
1651805730000|2022-05-06 02:55:30|94940.5|94890.5|94948.9|94898.9|94957.4|94907.4|94938.2|94888.2|59
1651805740000|2022-05-06 02:55:40|94948.7|94898.7|94937.6|94887.6|94950.5|94900.5|94934.1|94884.1|44
1651805750000|2022-05-06 02:55:50|94932.9|94882.9|94936.9|94886.9|94937.6|94887.6|94931.5|94881.5|40
1651805760000|2022-05-06 02:56:00|94936.5|94886.5|94942.5|94892.5|94948.1|94898.1|94936.4|94886.4|57
1651805770000|2022-05-06 02:56:10|94947.9|94897.9|94936.7|94886.7|94947.9|94897.9|94934.9|94884.9|47
1651805780000|2022-05-06 02:56:20|94936.3|94886.3|94935.8|94885.8|94938.4|94888.4|94932.5|94882.5|38
1651805790000|2022-05-06 02:56:30|94936|94886|94946.2|94896.2|94951.8|94901.8|94936|94886|47
1651805800000|2022-05-06 02:56:40|94946.1|94896.1|94952.1|94902.1|94954.3|94904.3|94946.1|94896.1|45
1651805810000|2022-05-06 02:56:50|94952.2|94902.2|94956.4|94906.4|94957|94907|94950.9|94900.9|48
1651805820000|2022-05-06 02:57:00|94956.6|94906.6|94954.4|94904.4|94957.4|94907.4|94954.2|94904.2|43
1651805830000|2022-05-06 02:57:10|94954.6|94904.6|94970.9|94920.9|94972.6|94922.6|94954.6|94904.6|54
1651805840000|2022-05-06 02:57:20|94970.5|94920.5|94970|94920|94971.7|94921.7|94961.4|94911.4|53
1651805850000|2022-05-06 02:57:30|94969.7|94919.7|94962.8|94912.8|94970.7|94920.7|94962.4|94912.4|47
1651805860000|2022-05-06 02:57:40|94965.5|94915.5|94976.5|94926.5|94978.6|94928.6|94965.5|94915.5|53
1651805870000|2022-05-06 02:57:50|94977|94927|94981|94931|94983.3|94933.3|94972.2|94922.2|58
1651805880000|2022-05-06 02:58:00|94975.2|94925.2|94977|94927|94981|94931|94975.2|94925.2|43
1651805890000|2022-05-06 02:58:10|94974.7|94924.7|94977.5|94927.5|94979.1|94929.1|94966.3|94916.3|45
1651805900000|2022-05-06 02:58:20|94977.9|94927.9|94976.5|94926.5|94981.1|94931.1|94975|94925|54
1651805910000|2022-05-06 02:58:30|94976.6|94926.6|94971.6|94921.6|94977.1|94927.1|94971|94921|52
1651805920000|2022-05-06 02:58:40|94971.1|94921.1|94977.7|94927.7|94980|94930|94967.3|94917.3|57
1651805930000|2022-05-06 02:58:50|94974.2|94924.2|94988.2|94938.2|94988.4|94938.4|94968.2|94918.2|69
1651805940000|2022-05-06 02:59:00|94988.4|94938.4|94985.4|94935.4|94994.3|94944.3|94980.4|94930.4|58
1651805950000|2022-05-06 02:59:10|94986|94936|94988.2|94938.2|94997.3|94947.3|94980.2|94930.2|63
1651805960000|2022-05-06 02:59:20|94988.8|94938.8|94979.5|94929.5|94992.6|94942.6|94974.6|94924.6|69
1651805970000|2022-05-06 02:59:30|94981.1|94931.1|94967.9|94917.9|94985.9|94935.9|94957|94907|74
1651805980000|2022-05-06 02:59:40|94964.5|94914.5|94974.8|94924.8|94982.2|94932.2|94964.5|94914.5|64
1651805990000|2022-05-06 02:59:50|94975.5|94925.5|94972.4|94922.4|94984.7|94934.7|94967.1|94917.1|74
1651806000000|2022-05-06 03:00:00|94974.5|94924.5|94976.6|94926.6|94992.9|94942.9|94966.8|94916.8|65
1651806010000|2022-05-06 03:00:10|94971.8|94921.8|94992.1|94942.1|95008.2|94958.2|94971.8|94921.8|74
1651806020000|2022-05-06 03:00:20|94987.8|94937.8|94989.2|94939.2|95000.3|94950.3|94980.5|94930.5|59
1651806030000|2022-05-06 03:00:30|94989.7|94939.7|94987.7|94937.7|94991.9|94941.9|94981.1|94931.1|52
1651806040000|2022-05-06 03:00:40|94987.5|94937.5|94973.2|94923.2|94988|94938|94972.8|94922.8|46
1651806050000|2022-05-06 03:00:50|94974.6|94924.6|94980.7|94930.7|94986.5|94936.5|94972.4|94922.4|67
1651806060000|2022-05-06 03:01:00|94978.5|94928.5|94976.1|94926.1|94983.6|94933.6|94968.4|94918.4|71
1651806070000|2022-05-06 03:01:10|94975.4|94925.4|94987.9|94937.9|94990.4|94940.4|94975.3|94925.3|64
1651806080000|2022-05-06 03:01:20|94987.6|94937.6|94995.5|94945.5|94997.7|94947.7|94980.2|94930.2|73
1651806090000|2022-05-06 03:01:30|94994.9|94944.9|94991.3|94941.3|95000.9|94950.9|94982.2|94932.2|70
1651806100000|2022-05-06 03:01:40|94992.7|94942.7|94988.9|94938.9|94992.9|94942.9|94981.6|94931.6|57
1651806110000|2022-05-06 03:01:50|94989|94939|94991.6|94941.6|94992.4|94942.4|94986.5|94936.5|35
1651806120000|2022-05-06 03:02:00|94983.7|94933.7|95009.9|94959.9|95011.4|94961.4|94983.7|94933.7|69
1651806130000|2022-05-06 03:02:10|95009.4|94959.4|95001.8|94951.8|95009.4|94959.4|94997.5|94947.5|49
1651806140000|2022-05-06 03:02:20|95001.9|94951.9|95002.1|94952.1|95003.5|94953.5|94997.2|94947.2|48
1651806150000|2022-05-06 03:02:30|95001.8|94951.8|95004.4|94954.4|95007.9|94957.9|95000.1|94950.1|38
1651806160000|2022-05-06 03:02:40|95005.3|94955.3|95002|94952|95010.7|94960.7|94995|94945|55
1651806170000|2022-05-06 03:02:50|95001.7|94951.7|94993.9|94943.9|95002.4|94952.4|94986.6|94936.6|50
1651806180000|2022-05-06 03:03:00|94994.1|94944.1|94979.1|94929.1|95004.5|94954.5|94974.7|94924.7|57
1651806190000|2022-05-06 03:03:10|94977|94927|94970.7|94920.7|94989.9|94939.9|94967.5|94917.5|68
1651806200000|2022-05-06 03:03:20|94971.9|94921.9|94962|94912|94976.4|94926.4|94958.4|94908.4|59
1651806210000|2022-05-06 03:03:30|94961.7|94911.7|94955.5|94905.5|94964.3|94914.3|94953.9|94903.9|53
1651806220000|2022-05-06 03:03:40|94955.7|94905.7|94967.8|94917.8|94972.6|94922.6|94952.8|94902.8|62
1651806230000|2022-05-06 03:03:50|94969.1|94919.1|94967.8|94917.8|94970.1|94920.1|94959.3|94909.3|65
1651806240000|2022-05-06 03:04:00|94968|94918|94968.6|94918.6|94980.1|94930.1|94960.9|94910.9|64
1651806250000|2022-05-06 03:04:10|94963.8|94913.8|94974.4|94924.4|94984.2|94934.2|94961.3|94911.3|67
1651806260000|2022-05-06 03:04:20|94974|94924|94967|94917|94975|94925|94961.2|94911.2|49
1651806270000|2022-05-06 03:04:30|94968|94918|94967.3|94917.3|94972.5|94922.5|94961.9|94911.9|58
1651806280000|2022-05-06 03:04:40|94967.2|94917.2|94979.8|94929.8|94980.4|94930.4|94965|94915|63
1651806290000|2022-05-06 03:04:50|94979.4|94929.4|94976.9|94926.9|94983.3|94933.3|94970.7|94920.7|60
1651806300000|2022-05-06 03:05:00|94977.2|94927.2|94975.3|94925.3|94978.5|94928.5|94968.1|94918.1|38
1651806310000|2022-05-06 03:05:10|94975.4|94925.4|94977.2|94927.2|94979.3|94929.3|94969.5|94919.5|53
1651806320000|2022-05-06 03:05:20|94980.2|94930.2|94974.3|94924.3|94987|94937|94973.5|94923.5|75
1651806330000|2022-05-06 03:05:30|94979.2|94929.2|94976.8|94926.8|94984.9|94934.9|94970.1|94920.1|55
1651806340000|2022-05-06 03:05:40|94975.9|94925.9|94976.7|94926.7|94978.7|94928.7|94968|94918|61
1651806350000|2022-05-06 03:05:50|94976.9|94926.9|94968|94918|94987.3|94937.3|94961.3|94911.3|62
1651806360000|2022-05-06 03:06:00|94969.2|94919.2|94973.8|94923.8|94975.6|94925.6|94960.7|94910.7|54
1651806370000|2022-05-06 03:06:10|94974.7|94924.7|94984.4|94934.4|94984.4|94934.4|94966.8|94916.8|70
1651806380000|2022-05-06 03:06:20|94984.7|94934.7|94988.6|94938.6|94989.7|94939.7|94981.4|94931.4|54
1651806390000|2022-05-06 03:06:30|94988.5|94938.5|94986.3|94936.3|94990.4|94940.4|94979.8|94929.8|47
1651806400000|2022-05-06 03:06:40|94982.7|94932.7|94983.1|94933.1|94987.2|94937.2|94976.9|94926.9|50
1651806410000|2022-05-06 03:06:50|94983.2|94933.2|94982.7|94932.7|94983.7|94933.7|94967.3|94917.3|53
1651806420000|2022-05-06 03:07:00|94976.3|94926.3|94980.2|94930.2|94982.8|94932.8|94973.9|94923.9|66
1651806430000|2022-05-06 03:07:10|94980|94930|94964|94914|94982.2|94932.2|94963.5|94913.5|47
1651806440000|2022-05-06 03:07:20|94969.5|94919.5|94983.7|94933.7|94983.7|94933.7|94969.5|94919.5|58
1651806450000|2022-05-06 03:07:30|94983.4|94933.4|94985|94935|94990.8|94940.8|94979.9|94929.9|62
1651806460000|2022-05-06 03:07:40|94982.5|94932.5|94980.2|94930.2|94991.2|94941.2|94980.2|94930.2|49
1651806470000|2022-05-06 03:07:50|94980|94930|94973|94923|94980.7|94930.7|94973|94923|38
1651806480000|2022-05-06 03:08:00|94972.8|94922.8|94970.1|94920.1|94976.6|94926.6|94964.2|94914.2|39
1651806490000|2022-05-06 03:08:10|94970|94920|94963|94913|94970.6|94920.6|94960.5|94910.5|43
1651806500000|2022-05-06 03:08:20|94962.8|94912.8|94957.8|94907.8|94965.8|94915.8|94956.3|94906.3|48
1651806510000|2022-05-06 03:08:30|94957.9|94907.9|94967.5|94917.5|94970.8|94920.8|94950.2|94900.2|57
1651806520000|2022-05-06 03:08:40|94968.1|94918.1|94960.9|94910.9|94968.8|94918.8|94959.2|94909.2|38
1651806530000|2022-05-06 03:08:50|94960.2|94910.2|94947.8|94897.8|94968|94918|94947.7|94897.7|57
1651806540000|2022-05-06 03:09:00|94949.1|94899.1|94953.6|94903.6|94953.6|94903.6|94945.5|94895.5|65
1651806550000|2022-05-06 03:09:10|94950.6|94900.6|94944.5|94894.5|94954.9|94904.9|94944.5|94894.5|60
1651806560000|2022-05-06 03:09:20|94944.2|94894.2|94951.9|94901.9|94959.2|94909.2|94942.8|94892.8|49
1651806570000|2022-05-06 03:09:30|94950.9|94900.9|94950.4|94900.4|94952.3|94902.3|94946.2|94896.2|50
1651806580000|2022-05-06 03:09:40|94950.2|94900.2|94964.6|94914.6|94965|94915|94945.5|94895.5|34
1651806590000|2022-05-06 03:09:50|94964.7|94914.7|94949.4|94899.4|94964.7|94914.7|94943.9|94893.9|70
1651806600000|2022-05-06 03:10:00|94949.5|94899.5|94940.1|94890.1|94956|94906|94937.3|94887.3|63
1651806610000|2022-05-06 03:10:10|94940.8|94890.8|94948.6|94898.6|94950|94900|94925.9|94875.9|75
1651806620000|2022-05-06 03:10:20|94949.2|94899.2|94953.2|94903.2|94958.5|94908.5|94942|94892|69
1651806630000|2022-05-06 03:10:30|94953.1|94903.1|94954.9|94904.9|94956.1|94906.1|94947.7|94897.7|54
1651806640000|2022-05-06 03:10:40|94953.7|94903.7|94939.6|94889.6|94953.7|94903.7|94930.9|94880.9|57
1651806650000|2022-05-06 03:10:50|94938.1|94888.1|94943.4|94893.4|94948.4|94898.4|94934.9|94884.9|62
1651806660000|2022-05-06 03:11:00|94945|94895|94943.5|94893.5|94949.4|94899.4|94942.1|94892.1|43
1651806670000|2022-05-06 03:11:10|94944.8|94894.8|94950.2|94900.2|94951.7|94901.7|94940.7|94890.7|51
1651806680000|2022-05-06 03:11:20|94948.8|94898.8|94943|94893|94956.3|94906.3|94936.4|94886.4|59
1651806690000|2022-05-06 03:11:30|94943.1|94893.1|94940.2|94890.2|94943.1|94893.1|94931.7|94881.7|58
1651806700000|2022-05-06 03:11:40|94939.5|94889.5|94940.3|94890.3|94945.3|94895.3|94931|94881|50
1651806710000|2022-05-06 03:11:50|94941|94891|94937.1|94887.1|94942.9|94892.9|94928.3|94878.3|53
1651806720000|2022-05-06 03:12:00|94937.8|94887.8|94936.2|94886.2|94937.8|94887.8|94933.3|94883.3|31
1651806730000|2022-05-06 03:12:10|94934.6|94884.6|94937.1|94887.1|94937.5|94887.5|94931.5|94881.5|29
1651806740000|2022-05-06 03:12:20|94937.3|94887.3|94938.8|94888.8|94940.9|94890.9|94934|94884|52
1651806750000|2022-05-06 03:12:30|94939.8|94889.8|94924.6|94874.6|94940.8|94890.8|94920.6|94870.6|54
1651806760000|2022-05-06 03:12:40|94924.7|94874.7|94927|94877|94932|94882|94922.1|94872.1|64
1651806770000|2022-05-06 03:12:50|94927.9|94877.9|94926.4|94876.4|94933.1|94883.1|94918.5|94868.5|61
1651806780000|2022-05-06 03:13:00|94925.7|94875.7|94924.6|94874.6|94929|94879|94918.5|94868.5|67
1651806790000|2022-05-06 03:13:10|94924.5|94874.5|94929.1|94879.1|94936.4|94886.4|94920.3|94870.3|65
1651806800000|2022-05-06 03:13:20|94934|94884|94931|94881|94938.3|94888.3|94923.5|94873.5|61
1651806810000|2022-05-06 03:13:30|94933.2|94883.2|94931.2|94881.2|94935.7|94885.7|94919.8|94869.8|40
1651806820000|2022-05-06 03:13:40|94930.9|94880.9|94933.3|94883.3|94933.3|94883.3|94922.1|94872.1|51
1651806830000|2022-05-06 03:13:50|94932.3|94882.3|94925.4|94875.4|94932.3|94882.3|94919.3|94869.3|64
1651806840000|2022-05-06 03:14:00|94921.6|94871.6|94923.6|94873.6|94925.9|94875.9|94915.6|94865.6|64
1651806850000|2022-05-06 03:14:10|94922.3|94872.3|94924.6|94874.6|94928.7|94878.7|94920.3|94870.3|62
1651806860000|2022-05-06 03:14:20|94924.3|94874.3|94929.7|94879.7|94929.8|94879.8|94921|94871|46
1651806870000|2022-05-06 03:14:30|94930|94880|94929.4|94879.4|94932.1|94882.1|94923.2|94873.2|45
1651806880000|2022-05-06 03:14:40|94929.1|94879.1|94921.3|94871.3|94930.4|94880.4|94915.9|94865.9|67
1651806890000|2022-05-06 03:14:50|94922.1|94872.1|94926.7|94876.7|94936.5|94886.5|94918.3|94868.3|72
1651806900000|2022-05-06 03:15:00|94929.2|94879.2|94934.5|94884.5|94940.1|94890.1|94923.7|94873.7|64
1651806910000|2022-05-06 03:15:10|94935.1|94885.1|94940.5|94890.5|94941.9|94891.9|94931.6|94881.6|47
1651806920000|2022-05-06 03:15:20|94941|94891|94934.8|94884.8|94941|94891|94931|94881|43
1651806930000|2022-05-06 03:15:30|94934.1|94884.1|94935.8|94885.8|94938.3|94888.3|94930.7|94880.7|38
1651806940000|2022-05-06 03:15:40|94935.9|94885.9|94937.1|94887.1|94939.4|94889.4|94935.9|94885.9|19
1651806950000|2022-05-06 03:15:50|94937.7|94887.7|94934.9|94884.9|94938.5|94888.5|94934.5|94884.5|31
1651806960000|2022-05-06 03:16:00|94935.3|94885.3|94937|94887|94939|94889|94935.1|94885.1|34
1651806970000|2022-05-06 03:16:10|94936.9|94886.9|94936.2|94886.2|94938.3|94888.3|94936.2|94886.2|28
1651806980000|2022-05-06 03:16:20|94936.1|94886.1|94937.6|94887.6|94943.4|94893.4|94935.8|94885.8|34
1651806990000|2022-05-06 03:16:30|94939.4|94889.4|94940.9|94890.9|94941.9|94891.9|94936.5|94886.5|37
1651807000000|2022-05-06 03:16:40|94940.1|94890.1|94935.5|94885.5|94940.8|94890.8|94935.1|94885.1|27
1651807010000|2022-05-06 03:16:50|94935.6|94885.6|94940|94890|94941.4|94891.4|94928.8|94878.8|52
1651807020000|2022-05-06 03:17:00|94940.1|94890.1|94938|94888|94941.6|94891.6|94937.3|94887.3|19
1651807030000|2022-05-06 03:17:10|94939.3|94889.3|94933.9|94883.9|94939.5|94889.5|94931.1|94881.1|25
1651807040000|2022-05-06 03:17:20|94934.2|94884.2|94952.4|94902.4|94959|94909|94934|94884|63
1651807050000|2022-05-06 03:17:30|94945.2|94895.2|94948.8|94898.8|94959.8|94909.8|94945.2|94895.2|47
1651807060000|2022-05-06 03:17:40|94950.5|94900.5|94955.5|94905.5|94958.3|94908.3|94950.5|94900.5|33
1651807070000|2022-05-06 03:17:50|94955.6|94905.6|94956.6|94906.6|94960.2|94910.2|94954.7|94904.7|33
1651807080000|2022-05-06 03:18:00|94954.3|94904.3|94956.6|94906.6|94960.1|94910.1|94951.9|94901.9|35
1651807090000|2022-05-06 03:18:10|94956.3|94906.3|94953.9|94903.9|94958.6|94908.6|94952.1|94902.1|37
1651807100000|2022-05-06 03:18:20|94954.2|94904.2|94945.6|94895.6|94954.3|94904.3|94931.6|94881.6|44
1651807110000|2022-05-06 03:18:30|94943.2|94893.2|94942.3|94892.3|94946.8|94896.8|94938.8|94888.8|28
1651807120000|2022-05-06 03:18:40|94939.3|94889.3|94921.6|94871.6|94944.4|94894.4|94920.5|94870.5|53
1651807130000|2022-05-06 03:18:50|94928.3|94878.3|94930.2|94880.2|94935.8|94885.8|94921.3|94871.3|61
1651807140000|2022-05-06 03:19:00|94926|94876|94919.2|94869.2|94933.6|94883.6|94915.8|94865.8|70
1651807150000|2022-05-06 03:19:10|94919.1|94869.1|94928.3|94878.3|94933.3|94883.3|94917.5|94867.5|74
1651807160000|2022-05-06 03:19:20|94937.3|94887.3|94946.3|94896.3|94948.1|94898.1|94927.4|94877.4|68
1651807170000|2022-05-06 03:19:30|94935.3|94885.3|94938.6|94888.6|94942.9|94892.9|94929.1|94879.1|67
1651807180000|2022-05-06 03:19:40|94936.2|94886.2|94937.4|94887.4|94938.4|94888.4|94931.7|94881.7|47
1651807190000|2022-05-06 03:19:50|94937.6|94887.6|94937.8|94887.8|94941.2|94891.2|94929.3|94879.3|58
1651807200000|2022-05-06 03:20:00|94938.2|94888.2|94936.9|94886.9|94940.9|94890.9|94929.7|94879.7|67
1651807210000|2022-05-06 03:20:10|94936.6|94886.6|94933|94883|94939.4|94889.4|94923|94873|61
1651807220000|2022-05-06 03:20:20|94930.1|94880.1|94937.8|94887.8|94940.9|94890.9|94927.4|94877.4|38
1651807230000|2022-05-06 03:20:30|94939.7|94889.7|94938|94888|94945.4|94895.4|94930.8|94880.8|64
1651807240000|2022-05-06 03:20:40|94940.5|94890.5|94937.2|94887.2|94942.7|94892.7|94934.2|94884.2|75
1651807250000|2022-05-06 03:20:50|94935.8|94885.8|94936.3|94886.3|94942.1|94892.1|94929.1|94879.1|70
1651807260000|2022-05-06 03:21:00|94938.2|94888.2|94917|94867|94938.2|94888.2|94917|94867|72
1651807270000|2022-05-06 03:21:10|94924.7|94874.7|94922.2|94872.2|94924.7|94874.7|94913.8|94863.8|70
1651807280000|2022-05-06 03:21:20|94915.9|94865.9|94911.5|94861.5|94919.4|94869.4|94910.5|94860.5|53
1651807290000|2022-05-06 03:21:30|94911.7|94861.7|94910|94860|94919.4|94869.4|94909.5|94859.5|44
1651807300000|2022-05-06 03:21:40|94909.3|94859.3|94916.3|94866.3|94918.9|94868.9|94907.4|94857.4|59
1651807310000|2022-05-06 03:21:50|94909.9|94859.9|94901|94851|94917.7|94867.7|94900.3|94850.3|64
1651807320000|2022-05-06 03:22:00|94900.3|94850.3|94903.6|94853.6|94910.5|94860.5|94898|94848|64
1651807330000|2022-05-06 03:22:10|94901.8|94851.8|94903.7|94853.7|94914.6|94864.6|94901.8|94851.8|62
1651807340000|2022-05-06 03:22:20|94902.8|94852.8|94910.9|94860.9|94915.2|94865.2|94902.8|94852.8|51
1651807350000|2022-05-06 03:22:30|94906.6|94856.6|94923.1|94873.1|94925.8|94875.8|94900.7|94850.7|57
1651807360000|2022-05-06 03:22:40|94922.5|94872.5|94930.8|94880.8|94934.4|94884.4|94916.3|94866.3|59
1651807370000|2022-05-06 03:22:50|94930.3|94880.3|94924|94874|94931|94881|94923.4|94873.4|32
1651807380000|2022-05-06 03:23:00|94924.1|94874.1|94924.3|94874.3|94929.8|94879.8|94922.7|94872.7|40
1651807390000|2022-05-06 03:23:10|94924.8|94874.8|94925.3|94875.3|94927.6|94877.6|94918.5|94868.5|49
1651807400000|2022-05-06 03:23:20|94924.4|94874.4|94921|94871|94927.5|94877.5|94919.1|94869.1|47
1651807410000|2022-05-06 03:23:30|94921.6|94871.6|94916.5|94866.5|94922.8|94872.8|94911.6|94861.6|45
1651807420000|2022-05-06 03:23:40|94916.6|94866.6|94917.6|94867.6|94922.9|94872.9|94911.8|94861.8|51
1651807430000|2022-05-06 03:23:50|94919.2|94869.2|94918|94868|94919.9|94869.9|94917.5|94867.5|27
1651807440000|2022-05-06 03:24:00|94916.4|94866.4|94915|94865|94921.3|94871.3|94914.9|94864.9|59
1651807450000|2022-05-06 03:24:10|94915.7|94865.7|94912.7|94862.7|94918.1|94868.1|94912.1|94862.1|36
1651807460000|2022-05-06 03:24:20|94914.1|94864.1|94907.9|94857.9|94915.4|94865.4|94907.9|94857.9|46
1651807470000|2022-05-06 03:24:30|94908.3|94858.3|94908|94858|94909.2|94859.2|94905.4|94855.4|41
1651807480000|2022-05-06 03:24:40|94907.9|94857.9|94904.4|94854.4|94910|94860|94904|94854|38
1651807490000|2022-05-06 03:24:50|94904.5|94854.5|94901.8|94851.8|94904.5|94854.5|94888.2|94838.2|57
1651807500000|2022-05-06 03:25:00|94901.9|94851.9|94900.8|94850.8|94903.8|94853.8|94893.2|94843.2|58
1651807510000|2022-05-06 03:25:10|94899.9|94849.9|94905.8|94855.8|94906.6|94856.6|94899.4|94849.4|41
1651807520000|2022-05-06 03:25:20|94904.8|94854.8|94904|94854|94906.1|94856.1|94903|94853|37
1651807530000|2022-05-06 03:25:30|94903.9|94853.9|94902.1|94852.1|94906.7|94856.7|94901.3|94851.3|44
1651807540000|2022-05-06 03:25:40|94904.3|94854.3|94902.4|94852.4|94906|94856|94898.6|94848.6|51
1651807550000|2022-05-06 03:25:50|94902|94852|94900.9|94850.9|94904.6|94854.6|94900.9|94850.9|42
1651807560000|2022-05-06 03:26:00|94901.9|94851.9|94902.5|94852.5|94903.5|94853.5|94899.6|94849.6|33
1651807570000|2022-05-06 03:26:10|94902.4|94852.4|94911.1|94861.1|94914.6|94864.6|94894.5|94844.5|66
1651807580000|2022-05-06 03:26:20|94909.4|94859.4|94914.5|94864.5|94919.6|94869.6|94906.3|94856.3|43
1651807590000|2022-05-06 03:26:30|94914.4|94864.4|94915.1|94865.1|94918.1|94868.1|94913.3|94863.3|37
1651807600000|2022-05-06 03:26:40|94915|94865|94903.4|94853.4|94918|94868|94901.4|94851.4|72
1651807610000|2022-05-06 03:26:50|94905.2|94855.2|94915|94865|94921.8|94871.8|94902.6|94852.6|63
1651807620000|2022-05-06 03:27:00|94920.9|94870.9|94918.2|94868.2|94924|94874|94910.7|94860.7|62
1651807630000|2022-05-06 03:27:10|94919.3|94869.3|94916.7|94866.7|94926.3|94876.3|94905.5|94855.5|70
1651807640000|2022-05-06 03:27:20|94916.6|94866.6|94914.5|94864.5|94921.8|94871.8|94909.7|94859.7|45
1651807650000|2022-05-06 03:27:30|94914.3|94864.3|94913.2|94863.2|94919.8|94869.8|94910.7|94860.7|51
1651807660000|2022-05-06 03:27:40|94913.3|94863.3|94921.5|94871.5|94921.5|94871.5|94911.4|94861.4|44
1651807670000|2022-05-06 03:27:50|94919.3|94869.3|94924|94874|94924.3|94874.3|94917.1|94867.1|53
1651807680000|2022-05-06 03:28:00|94922.5|94872.5|94926.9|94876.9|94928.3|94878.3|94921.8|94871.8|55
1651807690000|2022-05-06 03:28:10|94926.8|94876.8|94927.9|94877.9|94930.1|94880.1|94926.8|94876.8|41
1651807700000|2022-05-06 03:28:20|94927.6|94877.6|94922.3|94872.3|94928.1|94878.1|94919.4|94869.4|57
1651807710000|2022-05-06 03:28:30|94923.2|94873.2|94922.8|94872.8|94925|94875|94920.5|94870.5|41
1651807720000|2022-05-06 03:28:40|94921.2|94871.2|94918.9|94868.9|94922.3|94872.3|94913.8|94863.8|29
1651807730000|2022-05-06 03:28:50|94919|94869|94921.4|94871.4|94923.8|94873.8|94918.5|94868.5|38
1651807740000|2022-05-06 03:29:00|94920.9|94870.9|94923.2|94873.2|94925.6|94875.6|94918.3|94868.3|41
1651807750000|2022-05-06 03:29:10|94922.8|94872.8|94922.8|94872.8|94923.8|94873.8|94917.9|94867.9|38
1651807760000|2022-05-06 03:29:20|94923.4|94873.4|94919.6|94869.6|94925|94875|94910.6|94860.6|47
1651807770000|2022-05-06 03:29:30|94920|94870|94920.9|94870.9|94922.7|94872.7|94917.8|94867.8|37
1651807780000|2022-05-06 03:29:40|94921.1|94871.1|94924.2|94874.2|94927.9|94877.9|94920.8|94870.8|54
1651807790000|2022-05-06 03:29:50|94928.1|94878.1|94925.6|94875.6|94928.1|94878.1|94921|94871|40
1651807800000|2022-05-06 03:30:00|94923.2|94873.2|94917.2|94867.2|94926.1|94876.1|94913.1|94863.1|47
1651807810000|2022-05-06 03:30:10|94918.2|94868.2|94920.4|94870.4|94920.4|94870.4|94908.8|94858.8|48
1651807820000|2022-05-06 03:30:20|94922.3|94872.3|94917.5|94867.5|94922.9|94872.9|94917.1|94867.1|38
1651807830000|2022-05-06 03:30:30|94920.5|94870.5|94928.3|94878.3|94930.3|94880.3|94920.5|94870.5|44
1651807840000|2022-05-06 03:30:40|94929.1|94879.1|94923|94873|94929.6|94879.6|94919.1|94869.1|49
1651807850000|2022-05-06 03:30:50|94922.8|94872.8|94907.8|94857.8|94923.3|94873.3|94903|94853|55
1651807860000|2022-05-06 03:31:00|94915.5|94865.5|94912.9|94862.9|94917.9|94867.9|94905.3|94855.3|62
1651807870000|2022-05-06 03:31:10|94913.3|94863.3|94915.2|94865.2|94919.6|94869.6|94901.9|94851.9|53
1651807880000|2022-05-06 03:31:20|94907.9|94857.9|94917.1|94867.1|94922|94872|94907.9|94857.9|56
1651807890000|2022-05-06 03:31:30|94917.2|94867.2|94923.4|94873.4|94924.4|94874.4|94917.2|94867.2|47
1651807900000|2022-05-06 03:31:40|94923.8|94873.8|94930.1|94880.1|94931.6|94881.6|94917.9|94867.9|36
1651807910000|2022-05-06 03:31:50|94930.2|94880.2|94928.9|94878.9|94930.2|94880.2|94924.1|94874.1|62
1651807920000|2022-05-06 03:32:00|94928.5|94878.5|94930.5|94880.5|94931.5|94881.5|94926.2|94876.2|39
1651807930000|2022-05-06 03:32:10|94929.7|94879.7|94912.1|94862.1|94930.9|94880.9|94907.4|94857.4|39
1651807940000|2022-05-06 03:32:20|94917.6|94867.6|94919.5|94869.5|94919.9|94869.9|94913.3|94863.3|44
1651807950000|2022-05-06 03:32:30|94920|94870|94921|94871|94922.6|94872.6|94917.5|94867.5|42
1651807960000|2022-05-06 03:32:40|94918.5|94868.5|94917|94867|94924.4|94874.4|94916|94866|40
1651807970000|2022-05-06 03:32:50|94915.9|94865.9|94913.9|94863.9|94919.6|94869.6|94913.9|94863.9|37
1651807980000|2022-05-06 03:33:00|94913.6|94863.6|94911.7|94861.7|94915.9|94865.9|94910.4|94860.4|42
1651807990000|2022-05-06 03:33:10|94911.2|94861.2|94914.7|94864.7|94914.9|94864.9|94908.4|94858.4|39
1651808000000|2022-05-06 03:33:20|94914.3|94864.3|94913|94863|94914.6|94864.6|94905.7|94855.7|63
1651808010000|2022-05-06 03:33:30|94912.9|94862.9|94909.4|94859.4|94913|94863|94905.3|94855.3|46
1651808020000|2022-05-06 03:33:40|94909.2|94859.2|94913.5|94863.5|94914.9|94864.9|94907.4|94857.4|33
1651808030000|2022-05-06 03:33:50|94908.3|94858.3|94923.3|94873.3|94924.9|94874.9|94908.3|94858.3|57
1651808040000|2022-05-06 03:34:00|94922|94872|94917.1|94867.1|94928.7|94878.7|94914.1|94864.1|60
1651808050000|2022-05-06 03:34:10|94916.6|94866.6|94921.6|94871.6|94926.5|94876.5|94914.2|94864.2|53
1651808060000|2022-05-06 03:34:20|94920.4|94870.4|94921.1|94871.1|94923.3|94873.3|94920.4|94870.4|44
1651808070000|2022-05-06 03:34:30|94921|94871|94923.2|94873.2|94923.9|94873.9|94918.8|94868.8|42
1651808080000|2022-05-06 03:34:40|94925.4|94875.4|94918.6|94868.6|94925.4|94875.4|94913.7|94863.7|39
1651808090000|2022-05-06 03:34:50|94919.9|94869.9|94912.1|94862.1|94920.5|94870.5|94901.2|94851.2|60
1651808100000|2022-05-06 03:35:00|94912.2|94862.2|94903.7|94853.7|94917.8|94867.8|94901.9|94851.9|63
1651808110000|2022-05-06 03:35:10|94904.6|94854.6|94908|94858|94913|94863|94898.4|94848.4|49
1651808120000|2022-05-06 03:35:20|94907.8|94857.8|94905.6|94855.6|94911.9|94861.9|94903.4|94853.4|43
1651808130000|2022-05-06 03:35:30|94905.2|94855.2|94900.6|94850.6|94905.7|94855.7|94893.8|94843.8|51
1651808140000|2022-05-06 03:35:40|94899.8|94849.8|94902.4|94852.4|94903.1|94853.1|94899.1|94849.1|51
1651808150000|2022-05-06 03:35:50|94901.1|94851.1|94903.8|94853.8|94903.8|94853.8|94896.9|94846.9|41
1651808160000|2022-05-06 03:36:00|94904|94854|94894.9|94844.9|94904|94854|94892.8|94842.8|53
1651808170000|2022-05-06 03:36:10|94895.1|94845.1|94891|94841|94895.3|94845.3|94886.6|94836.6|53
1651808180000|2022-05-06 03:36:20|94890.3|94840.3|94891|94841|94897.7|94847.7|94884.7|94834.7|57
1651808190000|2022-05-06 03:36:30|94890.5|94840.5|94891.6|94841.6|94892.2|94842.2|94880.3|94830.3|57
1651808200000|2022-05-06 03:36:40|94891.5|94841.5|94885.8|94835.8|94896.4|94846.4|94884.2|94834.2|56
1651808210000|2022-05-06 03:36:50|94886.9|94836.9|94888.4|94838.4|94891.9|94841.9|94882.9|94832.9|64
1651808220000|2022-05-06 03:37:00|94888.5|94838.5|94887.6|94837.6|94890.4|94840.4|94883.2|94833.2|48
1651808230000|2022-05-06 03:37:10|94887.5|94837.5|94891|94841|94893.8|94843.8|94882.8|94832.8|49
1651808240000|2022-05-06 03:37:20|94890.8|94840.8|94889.2|94839.2|94891.1|94841.1|94885.8|94835.8|41
1651808250000|2022-05-06 03:37:30|94889.5|94839.5|94887.2|94837.2|94892.4|94842.4|94883.3|94833.3|45
1651808260000|2022-05-06 03:37:40|94886.7|94836.7|94889.9|94839.9|94895.6|94845.6|94885.7|94835.7|46
1651808270000|2022-05-06 03:37:50|94889.8|94839.8|94888.7|94838.7|94896.4|94846.4|94887.6|94837.6|47
1651808280000|2022-05-06 03:38:00|94888.2|94838.2|94892.7|94842.7|94896.1|94846.1|94888.1|94838.1|43
1651808290000|2022-05-06 03:38:10|94892.6|94842.6|94895.1|94845.1|94895.9|94845.9|94889|94839|31
1651808300000|2022-05-06 03:38:20|94894.3|94844.3|94882.6|94832.6|94894.3|94844.3|94876|94826|53
1651808310000|2022-05-06 03:38:30|94887.5|94837.5|94887.8|94837.8|94891.1|94841.1|94877.9|94827.9|49
1651808320000|2022-05-06 03:38:40|94887.7|94837.7|94898.9|94848.9|94898.9|94848.9|94881.7|94831.7|48
1651808330000|2022-05-06 03:38:50|94897.6|94847.6|94894.1|94844.1|94899.2|94849.2|94891.8|94841.8|47
1651808340000|2022-05-06 03:39:00|94893.4|94843.4|94900.1|94850.1|94903.3|94853.3|94893.4|94843.4|47
1651808350000|2022-05-06 03:39:10|94900|94850|94894.9|94844.9|94902|94852|94894.5|94844.5|43
1651808360000|2022-05-06 03:39:20|94894.7|94844.7|94892.5|94842.5|94897.3|94847.3|94889.2|94839.2|48
1651808370000|2022-05-06 03:39:30|94893.5|94843.5|94895.4|94845.4|94898.3|94848.3|94891.8|94841.8|42
1651808380000|2022-05-06 03:39:40|94894.7|94844.7|94892.7|94842.7|94895.1|94845.1|94891.9|94841.9|34
1651808390000|2022-05-06 03:39:50|94892.3|94842.3|94891.1|94841.1|94894.6|94844.6|94889.4|94839.4|19
1651808400000|2022-05-06 03:40:00|94890.8|94840.8|94893.7|94843.7|94898.6|94848.6|94890.8|94840.8|30
1651808410000|2022-05-06 03:40:10|94894.4|94844.4|94901.6|94851.6|94901.8|94851.8|94891.1|94841.1|43
1651808420000|2022-05-06 03:40:20|94901.4|94851.4|94897.3|94847.3|94905.1|94855.1|94897.3|94847.3|53
1651808430000|2022-05-06 03:40:30|94897.5|94847.5|94902.2|94852.2|94902.2|94852.2|94893|94843|42
1651808440000|2022-05-06 03:40:40|94902.7|94852.7|94896.9|94846.9|94902.7|94852.7|94896|94846|46
1651808450000|2022-05-06 03:40:50|94897.1|94847.1|94898.9|94848.9|94900.3|94850.3|94896.8|94846.8|48
1651808460000|2022-05-06 03:41:00|94898.8|94848.8|94903.6|94853.6|94905.3|94855.3|94898.1|94848.1|36
1651808470000|2022-05-06 03:41:10|94903.3|94853.3|94903.8|94853.8|94904.6|94854.6|94901.5|94851.5|19
1651808480000|2022-05-06 03:41:20|94902.9|94852.9|94903.6|94853.6|94910.5|94860.5|94902.9|94852.9|44
1651808490000|2022-05-06 03:41:30|94903.7|94853.7|94906|94856|94907.2|94857.2|94897.7|94847.7|54
1651808500000|2022-05-06 03:41:40|94905.4|94855.4|94904.8|94854.8|94906.1|94856.1|94902.8|94852.8|29
1651808510000|2022-05-06 03:41:50|94904.4|94854.4|94906.4|94856.4|94907.3|94857.3|94901.5|94851.5|49
1651808520000|2022-05-06 03:42:00|94906|94856|94904.2|94854.2|94906.1|94856.1|94899.6|94849.6|48
1651808530000|2022-05-06 03:42:10|94904.5|94854.5|94903.7|94853.7|94907.2|94857.2|94902.6|94852.6|42
1651808540000|2022-05-06 03:42:20|94903.6|94853.6|94906.3|94856.3|94907.8|94857.8|94902.6|94852.6|47
1651808550000|2022-05-06 03:42:30|94906.2|94856.2|94904.9|94854.9|94906.3|94856.3|94904.6|94854.6|45
1651808560000|2022-05-06 03:42:40|94905.1|94855.1|94916.8|94866.8|94918.2|94868.2|94904.7|94854.7|52
1651808570000|2022-05-06 03:42:50|94914.2|94864.2|94912|94862|94917|94867|94907.6|94857.6|52
1651808580000|2022-05-06 03:43:00|94911.1|94861.1|94911.2|94861.2|94912.6|94862.6|94904.8|94854.8|39
1651808590000|2022-05-06 03:43:10|94910.6|94860.6|94910.4|94860.4|94913.6|94863.6|94909.4|94859.4|29
1651808600000|2022-05-06 03:43:20|94909.2|94859.2|94912.4|94862.4|94912.4|94862.4|94907.9|94857.9|27
1651808610000|2022-05-06 03:43:30|94912.6|94862.6|94908.3|94858.3|94913.2|94863.2|94907.3|94857.3|21
1651808620000|2022-05-06 03:43:40|94906.8|94856.8|94911|94861|94913.8|94863.8|94906|94856|22
1651808630000|2022-05-06 03:43:50|94910.8|94860.8|94904.1|94854.1|94911.9|94861.9|94900.1|94850.1|45
1651808640000|2022-05-06 03:44:00|94904.7|94854.7|94907.3|94857.3|94908.1|94858.1|94903.4|94853.4|46
1651808650000|2022-05-06 03:44:10|94906.9|94856.9|94908.4|94858.4|94908.6|94858.6|94906.5|94856.5|38
1651808660000|2022-05-06 03:44:20|94908.5|94858.5|94909.6|94859.6|94909.8|94859.8|94907.4|94857.4|34
1651808670000|2022-05-06 03:44:30|94909.5|94859.5|94905|94855|94909.5|94859.5|94904.9|94854.9|49
1651808680000|2022-05-06 03:44:40|94904.1|94854.1|94905.1|94855.1|94909.8|94859.8|94904.1|94854.1|41
1651808690000|2022-05-06 03:44:50|94905.6|94855.6|94902.5|94852.5|94911.6|94861.6|94901.9|94851.9|50
1651808700000|2022-05-06 03:45:00|94901.5|94851.5|94885.8|94835.8|94904.1|94854.1|94885.8|94835.8|55
1651808710000|2022-05-06 03:45:10|94884.2|94834.2|94882.3|94832.3|94888.1|94838.1|94881.7|94831.7|58
1651808720000|2022-05-06 03:45:20|94882.4|94832.4|94879.4|94829.4|94883.3|94833.3|94879.3|94829.3|38
1651808730000|2022-05-06 03:45:30|94879.3|94829.3|94888.5|94838.5|94896.3|94846.3|94878.3|94828.3|55
1651808740000|2022-05-06 03:45:40|94889|94839|94887.5|94837.5|94892.5|94842.5|94886|94836|32
1651808750000|2022-05-06 03:45:50|94887.2|94837.2|94886.2|94836.2|94888.2|94838.2|94883.7|94833.7|44
1651808760000|2022-05-06 03:46:00|94886|94836|94892.4|94842.4|94897.8|94847.8|94885.9|94835.9|59
1651808770000|2022-05-06 03:46:10|94892.5|94842.5|94889.7|94839.7|94894.6|94844.6|94886|94836|48
1651808780000|2022-05-06 03:46:20|94889.8|94839.8|94880.8|94830.8|94891.2|94841.2|94874.9|94824.9|49
1651808790000|2022-05-06 03:46:30|94880.5|94830.5|94875.9|94825.9|94881.1|94831.1|94873.6|94823.6|42
1651808800000|2022-05-06 03:46:40|94875.8|94825.8|94878.2|94828.2|94880.1|94830.1|94875.8|94825.8|31
1651808810000|2022-05-06 03:46:50|94877.7|94827.7|94879.6|94829.6|94879.6|94829.6|94876.7|94826.7|23
1651808820000|2022-05-06 03:47:00|94879.5|94829.5|94878.2|94828.2|94879.5|94829.5|94878.1|94828.1|30
1651808830000|2022-05-06 03:47:10|94878.3|94828.3|94877.4|94827.4|94883.2|94833.2|94877.3|94827.3|29
1651808840000|2022-05-06 03:47:20|94878.3|94828.3|94876.3|94826.3|94882.5|94832.5|94875.9|94825.9|40
1651808850000|2022-05-06 03:47:30|94877.5|94827.5|94879.6|94829.6|94880.5|94830.5|94876.9|94826.9|36
1651808860000|2022-05-06 03:47:40|94879.4|94829.4|94880.7|94830.7|94884.8|94834.8|94875.5|94825.5|34
1651808870000|2022-05-06 03:47:50|94880|94830|94882.4|94832.4|94885.2|94835.2|94878.5|94828.5|43
1651808880000|2022-05-06 03:48:00|94882.8|94832.8|94883.5|94833.5|94884.9|94834.9|94882.8|94832.8|38
1651808890000|2022-05-06 03:48:10|94883.6|94833.6|94877.9|94827.9|94883.6|94833.6|94875.1|94825.1|41
1651808900000|2022-05-06 03:48:20|94878.6|94828.6|94880.4|94830.4|94883.5|94833.5|94878.4|94828.4|48
1651808910000|2022-05-06 03:48:30|94880.3|94830.3|94875.6|94825.6|94882.1|94832.1|94875.6|94825.6|41
1651808920000|2022-05-06 03:48:40|94877.1|94827.1|94877.7|94827.7|94881.2|94831.2|94875.5|94825.5|42
1651808930000|2022-05-06 03:48:50|94877.6|94827.6|94881.2|94831.2|94881.2|94831.2|94876.4|94826.4|36
1651808940000|2022-05-06 03:49:00|94880.5|94830.5|94877.9|94827.9|94886.9|94836.9|94875.8|94825.8|53
1651808950000|2022-05-06 03:49:10|94876.3|94826.3|94878.4|94828.4|94879.8|94829.8|94874.4|94824.4|47
1651808960000|2022-05-06 03:49:20|94879.9|94829.9|94870.5|94820.5|94879.9|94829.9|94870.5|94820.5|38
1651808970000|2022-05-06 03:49:30|94870.2|94820.2|94870.1|94820.1|94874.3|94824.3|94869.7|94819.7|43
1651808980000|2022-05-06 03:49:40|94870.5|94820.5|94877.9|94827.9|94893.6|94843.6|94862.6|94812.6|54
1651808990000|2022-05-06 03:49:50|94878.4|94828.4|94881.6|94831.6|94888.3|94838.3|94873.1|94823.1|50
1651809000000|2022-05-06 03:50:00|94883.5|94833.5|94879.1|94829.1|94887.3|94837.3|94877|94827|31
1651809010000|2022-05-06 03:50:10|94879.3|94829.3|94880.7|94830.7|94880.8|94830.8|94876.4|94826.4|21
1651809020000|2022-05-06 03:50:20|94879|94829|94890.3|94840.3|94900.6|94850.6|94872.1|94822.1|54
1651809030000|2022-05-06 03:50:30|94888.6|94838.6|94895.1|94845.1|94902|94852|94888.6|94838.6|38
1651809040000|2022-05-06 03:50:40|94900.4|94850.4|94893.5|94843.5|94900.4|94850.4|94890|94840|45
1651809050000|2022-05-06 03:50:50|94893.4|94843.4|94890.6|94840.6|94893.6|94843.6|94887.7|94837.7|44
1651809060000|2022-05-06 03:51:00|94890.2|94840.2|94887.9|94837.9|94891.2|94841.2|94886.7|94836.7|46
1651809070000|2022-05-06 03:51:10|94889.2|94839.2|94880.7|94830.7|94891.1|94841.1|94879.8|94829.8|46
1651809080000|2022-05-06 03:51:20|94882.4|94832.4|94888.8|94838.8|94890|94840|94879.5|94829.5|59
1651809090000|2022-05-06 03:51:30|94888.1|94838.1|94892.1|94842.1|94895.5|94845.5|94884.6|94834.6|53
1651809100000|2022-05-06 03:51:40|94893.3|94843.3|94902.3|94852.3|94904.8|94854.8|94889|94839|37
1651809110000|2022-05-06 03:51:50|94903.7|94853.7|94898.3|94848.3|94907.5|94857.5|94893.9|94843.9|53
1651809120000|2022-05-06 03:52:00|94899.4|94849.4|94892|94842|94902.4|94852.4|94889.6|94839.6|58
1651809130000|2022-05-06 03:52:10|94892.7|94842.7|94894.6|94844.6|94899.3|94849.3|94890.7|94840.7|59
1651809140000|2022-05-06 03:52:20|94895.6|94845.6|94898.6|94848.6|94901.6|94851.6|94889.3|94839.3|64
1651809150000|2022-05-06 03:52:30|94898.5|94848.5|94897|94847|94901.6|94851.6|94890.4|94840.4|55
1651809160000|2022-05-06 03:52:40|94896.7|94846.7|94888.8|94838.8|94900.6|94850.6|94888.8|94838.8|66
1651809170000|2022-05-06 03:52:50|94888.3|94838.3|94897.9|94847.9|94897.9|94847.9|94885.1|94835.1|55
1651809180000|2022-05-06 03:53:00|94892.5|94842.5|94890.9|94840.9|94898.3|94848.3|94888.5|94838.5|64
1651809190000|2022-05-06 03:53:10|94888.8|94838.8|94894.8|94844.8|94898.4|94848.4|94888.1|94838.1|55
1651809200000|2022-05-06 03:53:20|94892.8|94842.8|94893.6|94843.6|94896|94846|94890.3|94840.3|41
1651809210000|2022-05-06 03:53:30|94895.5|94845.5|94893|94843|94896.3|94846.3|94882.2|94832.2|47
1651809220000|2022-05-06 03:53:40|94893.7|94843.7|94891.4|94841.4|94896.5|94846.5|94886.3|94836.3|47
1651809230000|2022-05-06 03:53:50|94891.5|94841.5|94893.5|94843.5|94894.1|94844.1|94886.9|94836.9|57
1651809240000|2022-05-06 03:54:00|94892.9|94842.9|94907.5|94857.5|94907.6|94857.6|94891.7|94841.7|52
1651809250000|2022-05-06 03:54:10|94898.4|94848.4|94902.6|94852.6|94903.7|94853.7|94898|94848|44
1651809260000|2022-05-06 03:54:20|94901.9|94851.9|94913.2|94863.2|94919.1|94869.1|94901.9|94851.9|49
1651809270000|2022-05-06 03:54:30|94913.1|94863.1|94916.9|94866.9|94925.3|94875.3|94909.5|94859.5|44
1651809280000|2022-05-06 03:54:40|94917.2|94867.2|94915.3|94865.3|94927.4|94877.4|94910.1|94860.1|55
1651809290000|2022-05-06 03:54:50|94916.1|94866.1|94918.7|94868.7|94919.4|94869.4|94913.6|94863.6|38
1651809300000|2022-05-06 03:55:00|94918.3|94868.3|94918.5|94868.5|94920.2|94870.2|94910.1|94860.1|49
1651809310000|2022-05-06 03:55:10|94916.3|94866.3|94908.2|94858.2|94919.7|94869.7|94904.5|94854.5|51
1651809320000|2022-05-06 03:55:20|94909.1|94859.1|94911.1|94861.1|94913.3|94863.3|94906.4|94856.4|58
1651809330000|2022-05-06 03:55:30|94911.2|94861.2|94909.6|94859.6|94911.3|94861.3|94907.1|94857.1|56
1651809340000|2022-05-06 03:55:40|94909.3|94859.3|94912.2|94862.2|94913.3|94863.3|94908.9|94858.9|51
1651809350000|2022-05-06 03:55:50|94911.5|94861.5|94918|94868|94920.6|94870.6|94911.4|94861.4|57
1651809360000|2022-05-06 03:56:00|94917.9|94867.9|94910.9|94860.9|94922.9|94872.9|94908.1|94858.1|54
1651809370000|2022-05-06 03:56:10|94912.1|94862.1|94912.1|94862.1|94916.4|94866.4|94911.3|94861.3|44
1651809380000|2022-05-06 03:56:20|94911.3|94861.3|94911.7|94861.7|94918.2|94868.2|94906|94856|40
1651809390000|2022-05-06 03:56:30|94911.1|94861.1|94910.7|94860.7|94913.2|94863.2|94909.4|94859.4|37
1651809400000|2022-05-06 03:56:40|94910.9|94860.9|94909.7|94859.7|94915.8|94865.8|94908.6|94858.6|45
1651809410000|2022-05-06 03:56:50|94910.8|94860.8|94916.2|94866.2|94916.2|94866.2|94909.3|94859.3|38
1651809420000|2022-05-06 03:57:00|94913.5|94863.5|94914.1|94864.1|94915.9|94865.9|94910|94860|30
1651809430000|2022-05-06 03:57:10|94913.9|94863.9|94921.2|94871.2|94925.4|94875.4|94913.9|94863.9|34
1651809440000|2022-05-06 03:57:20|94923.2|94873.2|94920.8|94870.8|94925.3|94875.3|94918.4|94868.4|21
1651809450000|2022-05-06 03:57:30|94920.3|94870.3|94941.6|94891.6|94941.6|94891.6|94919.8|94869.8|43
1651809460000|2022-05-06 03:57:40|94933.2|94883.2|94929.8|94879.8|94936.8|94886.8|94927.9|94877.9|55
1651809470000|2022-05-06 03:57:50|94929.2|94879.2|94928|94878|94932|94882|94925.4|94875.4|36
1651809480000|2022-05-06 03:58:00|94928.2|94878.2|94931.2|94881.2|94935.2|94885.2|94928.2|94878.2|25
1651809490000|2022-05-06 03:58:10|94932.1|94882.1|94928.7|94878.7|94934.4|94884.4|94927.5|94877.5|14
1651809500000|2022-05-06 03:58:20|94928.6|94878.6|94929.8|94879.8|94933.4|94883.4|94928.1|94878.1|29
1651809510000|2022-05-06 03:58:30|94930|94880|94935.3|94885.3|94935.3|94885.3|94928.2|94878.2|32
1651809520000|2022-05-06 03:58:40|94934.2|94884.2|94933|94883|94934.3|94884.3|94931.4|94881.4|37
1651809530000|2022-05-06 03:58:50|94933.4|94883.4|94932.6|94882.6|94933.8|94883.8|94931.8|94881.8|35
1651809540000|2022-05-06 03:59:00|94932.7|94882.7|94934.3|94884.3|94934.5|94884.5|94932.3|94882.3|27
1651809550000|2022-05-06 03:59:10|94935.1|94885.1|94934.6|94884.6|94935.5|94885.5|94931.8|94881.8|40
1651809560000|2022-05-06 03:59:20|94934.2|94884.2|94929.9|94879.9|94935|94885|94929.4|94879.4|38
1651809570000|2022-05-06 03:59:30|94929.4|94879.4|94931.1|94881.1|94931.1|94881.1|94925|94875|22
1651809580000|2022-05-06 03:59:40|94930.9|94880.9|94935.7|94885.7|94935.7|94885.7|94930.5|94880.5|25
1651809590000|2022-05-06 03:59:50|94935.8|94885.8|94935.1|94885.1|94935.9|94885.9|94934.1|94884.1|9
1651809600000|2022-05-06 04:00:00|94936.4|94886.4|94941|94891|94942.7|94892.7|94932.8|94882.8|50
1651809610000|2022-05-06 04:00:10|94940|94890|94937.1|94887.1|94941.7|94891.7|94937.1|94887.1|33
1651809620000|2022-05-06 04:00:20|94937.4|94887.4|94933|94883|94940|94890|94930.8|94880.8|45
1651809630000|2022-05-06 04:00:30|94934|94884|94931.7|94881.7|94937.8|94887.8|94931.6|94881.6|52
1651809640000|2022-05-06 04:00:40|94932.1|94882.1|94936|94886|94937.1|94887.1|94931.1|94881.1|40
1651809650000|2022-05-06 04:00:50|94935.1|94885.1|94935.6|94885.6|94936.7|94886.7|94933.6|94883.6|32
1651809660000|2022-05-06 04:01:00|94935.4|94885.4|94935.7|94885.7|94936.2|94886.2|94932.7|94882.7|36
1651809670000|2022-05-06 04:01:10|94936.1|94886.1|94935.4|94885.4|94938.6|94888.6|94931.6|94881.6|36
1651809680000|2022-05-06 04:01:20|94935.3|94885.3|94935.5|94885.5|94936.6|94886.6|94928.1|94878.1|40
1651809690000|2022-05-06 04:01:30|94935.8|94885.8|94932.2|94882.2|94935.8|94885.8|94931.8|94881.8|35
1651809700000|2022-05-06 04:01:40|94932.3|94882.3|94930.9|94880.9|94932.9|94882.9|94930.8|94880.8|29
1651809710000|2022-05-06 04:01:50|94931|94881|94927|94877|94934|94884|94920.4|94870.4|51
1651809720000|2022-05-06 04:02:00|94927.9|94877.9|94931.9|94881.9|94932.7|94882.7|94918.5|94868.5|51
1651809730000|2022-05-06 04:02:10|94932.3|94882.3|94936.3|94886.3|94936.9|94886.9|94928.9|94878.9|44
1651809740000|2022-05-06 04:02:20|94936.4|94886.4|94933.2|94883.2|94937.5|94887.5|94930.8|94880.8|46
1651809750000|2022-05-06 04:02:30|94932.1|94882.1|94935.1|94885.1|94937.8|94887.8|94931.5|94881.5|51
1651809760000|2022-05-06 04:02:40|94934.3|94884.3|94936.4|94886.4|94939.3|94889.3|94932.4|94882.4|36
1651809770000|2022-05-06 04:02:50|94933.8|94883.8|94936|94886|94938.5|94888.5|94933.7|94883.7|23
1651809780000|2022-05-06 04:03:00|94935.8|94885.8|94932.2|94882.2|94938.5|94888.5|94929.6|94879.6|42
1651809790000|2022-05-06 04:03:10|94932.4|94882.4|94931.3|94881.3|94933.4|94883.4|94929.4|94879.4|38
1651809800000|2022-05-06 04:03:20|94931|94881|94928.8|94878.8|94933.7|94883.7|94928.8|94878.8|29
1651809810000|2022-05-06 04:03:30|94928.9|94878.9|94920.1|94870.1|94929|94879|94915.7|94865.7|42
1651809820000|2022-05-06 04:03:40|94919.5|94869.5|94914.8|94864.8|94922.5|94872.5|94908.8|94858.8|55
1651809830000|2022-05-06 04:03:50|94915.4|94865.4|94921.2|94871.2|94922.1|94872.1|94911|94861|47
1651809840000|2022-05-06 04:04:00|94922|94872|94924.4|94874.4|94924.8|94874.8|94920.8|94870.8|52
1651809850000|2022-05-06 04:04:10|94925.8|94875.8|94927.5|94877.5|94928.3|94878.3|94925.6|94875.6|36
1651809860000|2022-05-06 04:04:20|94927.4|94877.4|94926.4|94876.4|94929.3|94879.3|94926.4|94876.4|31
1651809870000|2022-05-06 04:04:30|94926.2|94876.2|94925.7|94875.7|94928.7|94878.7|94923.5|94873.5|45
1651809880000|2022-05-06 04:04:40|94928.1|94878.1|94927.9|94877.9|94929|94879|94925.4|94875.4|40
1651809890000|2022-05-06 04:04:50|94928|94878|94925.8|94875.8|94930.4|94880.4|94925.1|94875.1|38
1651809900000|2022-05-06 04:05:00|94926.6|94876.6|94918.3|94868.3|94930.1|94880.1|94913.3|94863.3|42
1651809910000|2022-05-06 04:05:10|94917.8|94867.8|94925.8|94875.8|94926.8|94876.8|94911.2|94861.2|65
1651809920000|2022-05-06 04:05:20|94924|94874|94930.5|94880.5|94931.4|94881.4|94920.1|94870.1|41
1651809930000|2022-05-06 04:05:30|94932.8|94882.8|94927.6|94877.6|94932.8|94882.8|94926.1|94876.1|42
1651809940000|2022-05-06 04:05:40|94928.3|94878.3|94928|94878|94928.7|94878.7|94926.6|94876.6|34
1651809950000|2022-05-06 04:05:50|94927.6|94877.6|94928.3|94878.3|94930.3|94880.3|94926.8|94876.8|36
1651809960000|2022-05-06 04:06:00|94928.2|94878.2|94943.3|94893.3|94946.1|94896.1|94926|94876|54
1651809970000|2022-05-06 04:06:10|94943.4|94893.4|94948.9|94898.9|94953.3|94903.3|94942.6|94892.6|44
1651809980000|2022-05-06 04:06:20|94948.4|94898.4|94953|94903|94956|94906|94945.7|94895.7|45
1651809990000|2022-05-06 04:06:30|94953.9|94903.9|94942.6|94892.6|94954.9|94904.9|94942.6|94892.6|40
1651810000000|2022-05-06 04:06:40|94943.8|94893.8|94945.9|94895.9|94948.2|94898.2|94941.8|94891.8|47
1651810010000|2022-05-06 04:06:50|94945.5|94895.5|94947.6|94897.6|94947.7|94897.7|94945.2|94895.2|40
1651810020000|2022-05-06 04:07:00|94948.3|94898.3|94943.7|94893.7|94949.1|94899.1|94943.6|94893.6|43
1651810030000|2022-05-06 04:07:10|94948.8|94898.8|94951.3|94901.3|94957|94907|94947.3|94897.3|52
1651810040000|2022-05-06 04:07:20|94951.6|94901.6|94957.2|94907.2|94962.9|94912.9|94950.3|94900.3|48
1651810050000|2022-05-06 04:07:30|94958.9|94908.9|94953.1|94903.1|94964.3|94914.3|94953.1|94903.1|59
1651810060000|2022-05-06 04:07:40|94963.5|94913.5|94961.2|94911.2|94965.6|94915.6|94956.2|94906.2|54
1651810070000|2022-05-06 04:07:50|94961.4|94911.4|94966.7|94916.7|94967.8|94917.8|94959.6|94909.6|49
1651810080000|2022-05-06 04:08:00|94966.4|94916.4|94962.9|94912.9|94966.4|94916.4|94960.1|94910.1|49
1651810090000|2022-05-06 04:08:10|94963|94913|94958.9|94908.9|94963|94913|94955.7|94905.7|49
1651810100000|2022-05-06 04:08:20|94958.8|94908.8|94953.8|94903.8|94958.9|94908.9|94951.7|94901.7|28
1651810110000|2022-05-06 04:08:30|94953.9|94903.9|94953.7|94903.7|94955.5|94905.5|94951.9|94901.9|25
1651810120000|2022-05-06 04:08:40|94955|94905|94952.9|94902.9|94955.1|94905.1|94949.9|94899.9|24
1651810130000|2022-05-06 04:08:50|94954.4|94904.4|94949.7|94899.7|94956.2|94906.2|94949.7|94899.7|27
1651810140000|2022-05-06 04:09:00|94950|94900|94962.2|94912.2|94964.8|94914.8|94950|94900|47
1651810150000|2022-05-06 04:09:10|94961|94911|94962|94912|94965.1|94915.1|94958.4|94908.4|50
1651810160000|2022-05-06 04:09:20|94962.1|94912.1|94964.2|94914.2|94964.9|94914.9|94958.1|94908.1|35
1651810170000|2022-05-06 04:09:30|94962.7|94912.7|94963.2|94913.2|94966.2|94916.2|94959.5|94909.5|34
1651810180000|2022-05-06 04:09:40|94963.1|94913.1|94961.3|94911.3|94963.1|94913.1|94953.8|94903.8|41
1651810190000|2022-05-06 04:09:50|94962|94912|94962|94912|94963.6|94913.6|94957.5|94907.5|43
1651810200000|2022-05-06 04:10:00|94961.8|94911.8|94952.2|94902.2|94962|94912|94949.1|94899.1|44
1651810210000|2022-05-06 04:10:10|94952.3|94902.3|94952.6|94902.6|94955.8|94905.8|94948.2|94898.2|45
1651810220000|2022-05-06 04:10:20|94951.2|94901.2|94952.6|94902.6|94959.4|94909.4|94947.2|94897.2|48
1651810230000|2022-05-06 04:10:30|94951.8|94901.8|94958.4|94908.4|94960.5|94910.5|94947.8|94897.8|49
1651810240000|2022-05-06 04:10:40|94959|94909|94971.9|94921.9|94974.4|94924.4|94958.1|94908.1|61
1651810250000|2022-05-06 04:10:50|94971.8|94921.8|94972.7|94922.7|94973.4|94923.4|94971.3|94921.3|56
1651810260000|2022-05-06 04:11:00|94972.8|94922.8|94973.6|94923.6|94977.8|94927.8|94972.1|94922.1|44
1651810270000|2022-05-06 04:11:10|94973.7|94923.7|94970.4|94920.4|94974.9|94924.9|94966.7|94916.7|46
1651810280000|2022-05-06 04:11:20|94969.8|94919.8|94975.8|94925.8|94977.9|94927.9|94968.2|94918.2|52
1651810290000|2022-05-06 04:11:30|94977.2|94927.2|94974.9|94924.9|94979.4|94929.4|94974.5|94924.5|49
1651810300000|2022-05-06 04:11:40|94974.8|94924.8|94975.4|94925.4|94979.8|94929.8|94974.3|94924.3|55
1651810310000|2022-05-06 04:11:50|94975.1|94925.1|94976.7|94926.7|94979.4|94929.4|94974.8|94924.8|47
1651810320000|2022-05-06 04:12:00|94977|94927|94979.2|94929.2|94981.3|94931.3|94971.8|94921.8|56
1651810330000|2022-05-06 04:12:10|94977.8|94927.8|94975.2|94925.2|94978.3|94928.3|94973.1|94923.1|35
1651810340000|2022-05-06 04:12:20|94975.1|94925.1|94975|94925|94976.4|94926.4|94973.1|94923.1|36
1651810350000|2022-05-06 04:12:30|94973.9|94923.9|94979.3|94929.3|94979.3|94929.3|94973.6|94923.6|57
1651810360000|2022-05-06 04:12:40|94978.3|94928.3|94981.6|94931.6|94986.7|94936.7|94974.6|94924.6|59
1651810370000|2022-05-06 04:12:50|94983.9|94933.9|94982.3|94932.3|94986|94936|94974.4|94924.4|32
1651810380000|2022-05-06 04:13:00|94983.1|94933.1|94983.1|94933.1|94984.2|94934.2|94978.2|94928.2|28
1651810390000|2022-05-06 04:13:10|94983.5|94933.5|94984.2|94934.2|94986.3|94936.3|94983.1|94933.1|22
1651810400000|2022-05-06 04:13:20|94984|94934|94989.2|94939.2|94989.2|94939.2|94983.4|94933.4|25
1651810410000|2022-05-06 04:13:30|94989|94939|94981.7|94931.7|94989|94939|94980|94930|32
1651810420000|2022-05-06 04:13:40|94983.2|94933.2|94982.4|94932.4|94986.3|94936.3|94981.6|94931.6|40
1651810430000|2022-05-06 04:13:50|94983.4|94933.4|94984.3|94934.3|94987.7|94937.7|94977|94927|49
1651810440000|2022-05-06 04:14:00|94984.2|94934.2|94984.5|94934.5|94988.3|94938.3|94978.9|94928.9|41
1651810450000|2022-05-06 04:14:10|94984.9|94934.9|94986.3|94936.3|94987.7|94937.7|94984.2|94934.2|29
1651810460000|2022-05-06 04:14:20|94986.8|94936.8|94990.6|94940.6|94990.6|94940.6|94983.4|94933.4|43
1651810470000|2022-05-06 04:14:30|94989.2|94939.2|94991.1|94941.1|94991.1|94941.1|94986.1|94936.1|41
1651810480000|2022-05-06 04:14:40|94990|94940|94983.1|94933.1|94992.3|94942.3|94977.5|94927.5|42
1651810490000|2022-05-06 04:14:50|94982.6|94932.6|94990.7|94940.7|94991.1|94941.1|94976.9|94926.9|56
1651810500000|2022-05-06 04:15:00|94991.1|94941.1|94999.6|94949.6|95000.3|94950.3|94990.5|94940.5|53
1651810510000|2022-05-06 04:15:10|94999.5|94949.5|94999.5|94949.5|95005.6|94955.6|94994.3|94944.3|54
1651810520000|2022-05-06 04:15:20|95000.7|94950.7|94999|94949|95000.7|94950.7|94994|94944|45
1651810530000|2022-05-06 04:15:30|94999.3|94949.3|95003.1|94953.1|95004.6|94954.6|94998.2|94948.2|34
1651810540000|2022-05-06 04:15:40|95002.6|94952.6|94997.1|94947.1|95004.5|94954.5|94990.3|94940.3|49
1651810550000|2022-05-06 04:15:50|94998.4|94948.4|94997.3|94947.3|94999.8|94949.8|94993|94943|46
1651810560000|2022-05-06 04:16:00|94997.7|94947.7|95006.1|94956.1|95007.5|94957.5|94997.6|94947.6|50
1651810570000|2022-05-06 04:16:10|95006.2|94956.2|95008.4|94958.4|95011.5|94961.5|95005.8|94955.8|54
1651810580000|2022-05-06 04:16:20|95006.2|94956.2|95003.7|94953.7|95007.4|94957.4|94999.7|94949.7|46
1651810590000|2022-05-06 04:16:30|95003.9|94953.9|95007|94957|95008.3|94958.3|95002.8|94952.8|40
1651810600000|2022-05-06 04:16:40|95007.5|94957.5|94995.9|94945.9|95009.6|94959.6|94986.7|94936.7|60
1651810610000|2022-05-06 04:16:50|94995.1|94945.1|94997.6|94947.6|94998.5|94948.5|94994.1|94944.1|49
1651810620000|2022-05-06 04:17:00|94996.4|94946.4|94994.7|94944.7|94997|94947|94989.1|94939.1|45
1651810630000|2022-05-06 04:17:10|94994.8|94944.8|94994.3|94944.3|94998.7|94948.7|94988.2|94938.2|51
1651810640000|2022-05-06 04:17:20|94994.5|94944.5|94988|94938|94996|94946|94988|94938|49
1651810650000|2022-05-06 04:17:30|94992.2|94942.2|94989.2|94939.2|94993.7|94943.7|94988.8|94938.8|46
1651810660000|2022-05-06 04:17:40|94990.2|94940.2|94987.5|94937.5|94992.5|94942.5|94985.9|94935.9|53
1651810670000|2022-05-06 04:17:50|94991.8|94941.8|94994.8|94944.8|94996.5|94946.5|94985.7|94935.7|61
1651810680000|2022-05-06 04:18:00|94994|94944|94993.8|94943.8|94999.4|94949.4|94992.4|94942.4|55
1651810690000|2022-05-06 04:18:10|94993.4|94943.4|95000.9|94950.9|95001.3|94951.3|94993.2|94943.2|46
1651810700000|2022-05-06 04:18:20|95000|94950|95002.9|94952.9|95005|94955|94994.6|94944.6|39
1651810710000|2022-05-06 04:18:30|95003|94953|94995.1|94945.1|95004.9|94954.9|94988.9|94938.9|64
1651810720000|2022-05-06 04:18:40|94995.2|94945.2|94993|94943|95001.4|94951.4|94989.4|94939.4|46
1651810730000|2022-05-06 04:18:50|94991.9|94941.9|94990.2|94940.2|94994.5|94944.5|94988.5|94938.5|52
1651810740000|2022-05-06 04:19:00|94990|94940|94990.9|94940.9|94996.4|94946.4|94987.6|94937.6|55
1651810750000|2022-05-06 04:19:10|94988|94938|94982.6|94932.6|94988.2|94938.2|94980.2|94930.2|55
1651810760000|2022-05-06 04:19:20|94981.6|94931.6|94985.9|94935.9|94985.9|94935.9|94980.8|94930.8|45
1651810770000|2022-05-06 04:19:30|94985.8|94935.8|94983.5|94933.5|94990.8|94940.8|94976.3|94926.3|62
1651810780000|2022-05-06 04:19:40|94981.7|94931.7|94984.4|94934.4|94984.7|94934.7|94981.2|94931.2|50
1651810790000|2022-05-06 04:19:50|94986.7|94936.7|94982.5|94932.5|94991.6|94941.6|94975.9|94925.9|60
1651810800000|2022-05-06 04:20:00|94983.2|94933.2|94981.6|94931.6|94986.7|94936.7|94967.3|94917.3|62
1651810810000|2022-05-06 04:20:10|94981.7|94931.7|94989.2|94939.2|94990.9|94940.9|94979.1|94929.1|41
1651810820000|2022-05-06 04:20:20|94990.1|94940.1|94989.2|94939.2|94992.7|94942.7|94986.6|94936.6|40
1651810830000|2022-05-06 04:20:30|94989.8|94939.8|94991.9|94941.9|94993.7|94943.7|94987.5|94937.5|28
1651810840000|2022-05-06 04:20:40|94991.2|94941.2|94994.1|94944.1|94994.1|94944.1|94990.6|94940.6|19
1651810850000|2022-05-06 04:20:50|94993.6|94943.6|94988.1|94938.1|94998.5|94948.5|94988.1|94938.1|61
1651810860000|2022-05-06 04:21:00|94987.7|94937.7|94993.6|94943.6|94994.3|94944.3|94987.1|94937.1|59
1651810870000|2022-05-06 04:21:10|94995.4|94945.4|94994.2|94944.2|94999|94949|94990.6|94940.6|45
1651810880000|2022-05-06 04:21:20|94994.3|94944.3|94997.4|94947.4|94997.8|94947.8|94991|94941|39
1651810890000|2022-05-06 04:21:30|94996.4|94946.4|94990.5|94940.5|94996.6|94946.6|94989.1|94939.1|47
1651810900000|2022-05-06 04:21:40|94989.9|94939.9|94988.5|94938.5|94995.4|94945.4|94988.5|94938.5|40
1651810910000|2022-05-06 04:21:50|94989.7|94939.7|94982.3|94932.3|94992.1|94942.1|94976.2|94926.2|71
1651810920000|2022-05-06 04:22:00|94982.8|94932.8|94986.3|94936.3|94988.2|94938.2|94979.1|94929.1|50
1651810930000|2022-05-06 04:22:10|94986.4|94936.4|94990.8|94940.8|94992.1|94942.1|94986.1|94936.1|46
1651810940000|2022-05-06 04:22:20|94990.6|94940.6|94990.7|94940.7|94991.9|94941.9|94988.9|94938.9|34
1651810950000|2022-05-06 04:22:30|94991.2|94941.2|94992.1|94942.1|94994.5|94944.5|94989.8|94939.8|34
1651810960000|2022-05-06 04:22:40|94992.2|94942.2|94995.4|94945.4|94996.7|94946.7|94989.9|94939.9|42
1651810970000|2022-05-06 04:22:50|94995|94945|94991|94941|94999.6|94949.6|94989.7|94939.7|62
1651810980000|2022-05-06 04:23:00|94990.3|94940.3|94991.7|94941.7|94996|94946|94986.9|94936.9|50
1651810990000|2022-05-06 04:23:10|94994.3|94944.3|94996.7|94946.7|95000.4|94950.4|94992.6|94942.6|59
1651811000000|2022-05-06 04:23:20|94996.9|94946.9|95000.9|94950.9|95000.9|94950.9|94988.4|94938.4|52
1651811010000|2022-05-06 04:23:30|94995.5|94945.5|94986.9|94936.9|94995.7|94945.7|94984|94934|71
1651811020000|2022-05-06 04:23:40|94987.1|94937.1|94992.4|94942.4|94993|94943|94985.7|94935.7|60
1651811030000|2022-05-06 04:23:50|94993.2|94943.2|94993.8|94943.8|94996.6|94946.6|94988.4|94938.4|59
1651811040000|2022-05-06 04:24:00|94994.2|94944.2|94987.4|94937.4|94994.2|94944.2|94987|94937|34
1651811050000|2022-05-06 04:24:10|94986.9|94936.9|94986.2|94936.2|94991.2|94941.2|94981.2|94931.2|53
1651811060000|2022-05-06 04:24:20|94985|94935|94984.8|94934.8|94989.7|94939.7|94981|94931|45
1651811070000|2022-05-06 04:24:30|94984.6|94934.6|94986.7|94936.7|94987.8|94937.8|94982.6|94932.6|32
1651811080000|2022-05-06 04:24:40|94986.9|94936.9|94984.8|94934.8|94987.3|94937.3|94983.2|94933.2|27
1651811090000|2022-05-06 04:24:50|94984.1|94934.1|94975.1|94925.1|94984.8|94934.8|94968.5|94918.5|51
1651811100000|2022-05-06 04:25:00|94977.2|94927.2|94968|94918|94978|94928|94956.1|94906.1|64
1651811110000|2022-05-06 04:25:10|94968.8|94918.8|94975.5|94925.5|94975.6|94925.6|94959.7|94909.7|56
1651811120000|2022-05-06 04:25:20|94969.9|94919.9|94974.3|94924.3|94985|94935|94969.9|94919.9|64
1651811130000|2022-05-06 04:25:30|94973.8|94923.8|94977.4|94927.4|94979|94929|94973.4|94923.4|48
1651811140000|2022-05-06 04:25:40|94977.5|94927.5|94976.1|94926.1|94979.3|94929.3|94976.1|94926.1|34
1651811150000|2022-05-06 04:25:50|94975.8|94925.8|94971.4|94921.4|94978.2|94928.2|94971.4|94921.4|42
1651811160000|2022-05-06 04:26:00|94970.6|94920.6|94985|94935|94987.6|94937.6|94970.5|94920.5|61
1651811170000|2022-05-06 04:26:10|94984.5|94934.5|94988.1|94938.1|94988.4|94938.4|94979.7|94929.7|50
1651811180000|2022-05-06 04:26:20|94989|94939|94969.4|94919.4|94989.2|94939.2|94969.4|94919.4|57
1651811190000|2022-05-06 04:26:30|94980.4|94930.4|94977.5|94927.5|94986.4|94936.4|94971.5|94921.5|69
1651811200000|2022-05-06 04:26:40|94978.4|94928.4|94985.7|94935.7|94986.7|94936.7|94975|94925|40
1651811210000|2022-05-06 04:26:50|94985.8|94935.8|94985.4|94935.4|94986|94936|94984.6|94934.6|22
1651811220000|2022-05-06 04:27:00|94985.7|94935.7|94987.7|94937.7|94993|94943|94983.4|94933.4|34
1651811230000|2022-05-06 04:27:10|94985.8|94935.8|94985.7|94935.7|94989.9|94939.9|94983.6|94933.6|16
1651811240000|2022-05-06 04:27:20|94985.4|94935.4|94988.2|94938.2|94990.4|94940.4|94984.5|94934.5|24
1651811250000|2022-05-06 04:27:30|94988.6|94938.6|94988.3|94938.3|94988.6|94938.6|94986.2|94936.2|14
1651811260000|2022-05-06 04:27:40|94987.7|94937.7|94990.7|94940.7|94990.7|94940.7|94986.7|94936.7|30
1651811270000|2022-05-06 04:27:50|94991.2|94941.2|94994.2|94944.2|94995.2|94945.2|94991.2|94941.2|29
1651811280000|2022-05-06 04:28:00|94994|94944|94995.6|94945.6|94996.2|94946.2|94989.2|94939.2|57
1651811290000|2022-05-06 04:28:10|94996.8|94946.8|94990.5|94940.5|94996.8|94946.8|94990.5|94940.5|47
1651811300000|2022-05-06 04:28:20|94990.3|94940.3|94984.4|94934.4|94994|94944|94977.3|94927.3|59
1651811310000|2022-05-06 04:28:30|94984.6|94934.6|94994.6|94944.6|94996.5|94946.5|94983.7|94933.7|59
1651811320000|2022-05-06 04:28:40|94993.4|94943.4|94995.5|94945.5|94999.7|94949.7|94992.4|94942.4|57
1651811330000|2022-05-06 04:28:50|94995|94945|94995.7|94945.7|94998.6|94948.6|94992.3|94942.3|43
1651811340000|2022-05-06 04:29:00|94995.4|94945.4|94982.5|94932.5|94997.2|94947.2|94980.1|94930.1|51
1651811350000|2022-05-06 04:29:10|94983.3|94933.3|94983.8|94933.8|94986.4|94936.4|94981.1|94931.1|36
1651811360000|2022-05-06 04:29:20|94984.7|94934.7|94988.2|94938.2|94989.6|94939.6|94983.6|94933.6|41
1651811370000|2022-05-06 04:29:30|94988.1|94938.1|94987.4|94937.4|94988.7|94938.7|94984.7|94934.7|28
1651811380000|2022-05-06 04:29:40|94986.8|94936.8|94985.7|94935.7|94989.7|94939.7|94985.7|94935.7|23
1651811390000|2022-05-06 04:29:50|94984.9|94934.9|94987.7|94937.7|94989.3|94939.3|94984.9|94934.9|32
1651811400000|2022-05-06 04:30:00|94987.1|94937.1|95000.2|94950.2|95002.1|94952.1|94987|94937|56
1651811410000|2022-05-06 04:30:10|95000.1|94950.1|94990.5|94940.5|95003.8|94953.8|94990.5|94940.5|35
1651811420000|2022-05-06 04:30:20|94990.8|94940.8|94992.9|94942.9|94996.2|94946.2|94990.8|94940.8|37
1651811430000|2022-05-06 04:30:30|94994.6|94944.6|94990.4|94940.4|94995.3|94945.3|94985.8|94935.8|52
1651811440000|2022-05-06 04:30:40|94992.1|94942.1|94993.8|94943.8|94995.3|94945.3|94989.5|94939.5|51
1651811450000|2022-05-06 04:30:50|94994|94944|94988.4|94938.4|94994.8|94944.8|94985.7|94935.7|58
1651811460000|2022-05-06 04:31:00|94988.1|94938.1|94987.2|94937.2|94990.4|94940.4|94986.8|94936.8|57
1651811470000|2022-05-06 04:31:10|94987.3|94937.3|94988.7|94938.7|94990.5|94940.5|94984.1|94934.1|58
1651811480000|2022-05-06 04:31:20|94989.9|94939.9|94985.7|94935.7|94990.4|94940.4|94981.5|94931.5|55
1651811490000|2022-05-06 04:31:30|94985.8|94935.8|94987.9|94937.9|94987.9|94937.9|94983.7|94933.7|37
1651811500000|2022-05-06 04:31:40|94989.5|94939.5|94988.4|94938.4|94991.9|94941.9|94978.9|94928.9|49
1651811510000|2022-05-06 04:31:50|94989.1|94939.1|94992.1|94942.1|94992.9|94942.9|94987.7|94937.7|44
1651811520000|2022-05-06 04:32:00|94990.3|94940.3|94980.8|94930.8|94991.5|94941.5|94978.3|94928.3|60
1651811530000|2022-05-06 04:32:10|94982.1|94932.1|94982|94932|94983.6|94933.6|94977.3|94927.3|39
1651811540000|2022-05-06 04:32:20|94982.6|94932.6|94983.4|94933.4|94994.4|94944.4|94980.5|94930.5|46
1651811550000|2022-05-06 04:32:30|94985|94935|94980.3|94930.3|94985|94935|94977.4|94927.4|46
1651811560000|2022-05-06 04:32:40|94979.5|94929.5|94977.6|94927.6|94981.6|94931.6|94974.7|94924.7|38
1651811570000|2022-05-06 04:32:50|94979.1|94929.1|94975.4|94925.4|94979.1|94929.1|94973.4|94923.4|37
1651811580000|2022-05-06 04:33:00|94978.3|94928.3|94976.2|94926.2|94979.6|94929.6|94973.5|94923.5|37
1651811590000|2022-05-06 04:33:10|94976.8|94926.8|94983.5|94933.5|94989.5|94939.5|94971.5|94921.5|57
1651811600000|2022-05-06 04:33:20|94983.2|94933.2|94981.8|94931.8|94983.2|94933.2|94974.1|94924.1|49
1651811610000|2022-05-06 04:33:30|94982.2|94932.2|94969.9|94919.9|94982.3|94932.3|94966.8|94916.8|43
1651811620000|2022-05-06 04:33:40|94968.9|94918.9|94970.8|94920.8|94972.8|94922.8|94968.1|94918.1|36
1651811630000|2022-05-06 04:33:50|94970.9|94920.9|94971.6|94921.6|94972.3|94922.3|94970.6|94920.6|21
1651811640000|2022-05-06 04:34:00|94971.2|94921.2|94968.8|94918.8|94973.7|94923.7|94968.3|94918.3|42
1651811650000|2022-05-06 04:34:10|94969|94919|94963|94913|94971|94921|94961|94911|56
1651811660000|2022-05-06 04:34:20|94962.2|94912.2|94963.2|94913.2|94966.3|94916.3|94956.7|94906.7|48
1651811670000|2022-05-06 04:34:30|94962.2|94912.2|94969.2|94919.2|94969.8|94919.8|94962.2|94912.2|41
1651811680000|2022-05-06 04:34:40|94969|94919|94969.5|94919.5|94970.1|94920.1|94965.7|94915.7|27
1651811690000|2022-05-06 04:34:50|94970.1|94920.1|94967.7|94917.7|94970.1|94920.1|94967.6|94917.6|23
1651811700000|2022-05-06 04:35:00|94968.1|94918.1|94964.9|94914.9|94970.3|94920.3|94963.2|94913.2|41
1651811710000|2022-05-06 04:35:10|94966.6|94916.6|94963.4|94913.4|94967.7|94917.7|94958.5|94908.5|41
1651811720000|2022-05-06 04:35:20|94963.3|94913.3|94960.5|94910.5|94964.7|94914.7|94958.8|94908.8|47
1651811730000|2022-05-06 04:35:30|94959.7|94909.7|94958.6|94908.6|94960.6|94910.6|94957.8|94907.8|29
1651811740000|2022-05-06 04:35:40|94959.1|94909.1|94957.1|94907.1|94960.6|94910.6|94954.2|94904.2|31
1651811750000|2022-05-06 04:35:50|94957.6|94907.6|94959.4|94909.4|94961.5|94911.5|94957.1|94907.1|27
1651811760000|2022-05-06 04:36:00|94956.8|94906.8|94965.4|94915.4|94965.9|94915.9|94955.9|94905.9|45
1651811770000|2022-05-06 04:36:10|94965.7|94915.7|94963.3|94913.3|94967|94917|94958.8|94908.8|45
1651811780000|2022-05-06 04:36:20|94964|94914|94964.1|94914.1|94969.7|94919.7|94962.2|94912.2|23
1651811790000|2022-05-06 04:36:30|94965.1|94915.1|94963.3|94913.3|94965.1|94915.1|94960.7|94910.7|23
1651811800000|2022-05-06 04:36:40|94963.2|94913.2|94964|94914|94964.4|94914.4|94961.9|94911.9|20
1651811810000|2022-05-06 04:36:50|94966.6|94916.6|94980.4|94930.4|94982.4|94932.4|94966.5|94916.5|52
1651811820000|2022-05-06 04:37:00|94978.2|94928.2|94973.3|94923.3|94979.5|94929.5|94973.3|94923.3|28
1651811830000|2022-05-06 04:37:10|94973.8|94923.8|94971.6|94921.6|94974|94924|94971.6|94921.6|18
1651811840000|2022-05-06 04:37:20|94972.2|94922.2|94967.9|94917.9|94972.2|94922.2|94965.2|94915.2|25
1651811850000|2022-05-06 04:37:30|94969|94919|94967.8|94917.8|94970.4|94920.4|94967.2|94917.2|13
1651811860000|2022-05-06 04:37:40|94967.9|94917.9|94966.3|94916.3|94973.1|94923.1|94965|94915|26
1651811870000|2022-05-06 04:37:50|94968.6|94918.6|94968.6|94918.6|94972.8|94922.8|94960.3|94910.3|44
1651811880000|2022-05-06 04:38:00|94968.4|94918.4|94966.9|94916.9|94969.6|94919.6|94962.2|94912.2|40
1651811890000|2022-05-06 04:38:10|94967.9|94917.9|94969|94919|94971.9|94921.9|94967.3|94917.3|39
1651811900000|2022-05-06 04:38:20|94967.9|94917.9|94975.4|94925.4|94976.4|94926.4|94967.9|94917.9|42
1651811910000|2022-05-06 04:38:30|94975.3|94925.3|94977.2|94927.2|94978.5|94928.5|94974.7|94924.7|36
1651811920000|2022-05-06 04:38:40|94978.1|94928.1|94973.5|94923.5|94978.1|94928.1|94969.5|94919.5|52
1651811930000|2022-05-06 04:38:50|94974.3|94924.3|94973.4|94923.4|94975.3|94925.3|94970.2|94920.2|44
1651811940000|2022-05-06 04:39:00|94973.1|94923.1|94972.8|94922.8|94976.4|94926.4|94972.8|94922.8|32
1651811950000|2022-05-06 04:39:10|94973.2|94923.2|94978.5|94928.5|94980.7|94930.7|94970.9|94920.9|43
1651811960000|2022-05-06 04:39:20|94978.6|94928.6|94977.2|94927.2|94980.1|94930.1|94976.9|94926.9|38
1651811970000|2022-05-06 04:39:30|94977.4|94927.4|94974.8|94924.8|94978.7|94928.7|94974.8|94924.8|27
1651811980000|2022-05-06 04:39:40|94975.3|94925.3|94970.6|94920.6|94976.3|94926.3|94969|94919|48
1651811990000|2022-05-06 04:39:50|94968.7|94918.7|94974.4|94924.4|94975.9|94925.9|94968.7|94918.7|47
1651812000000|2022-05-06 04:40:00|94974.3|94924.3|94974.5|94924.5|94980.1|94930.1|94971.7|94921.7|31
1651812010000|2022-05-06 04:40:10|94979.8|94929.8|94975.1|94925.1|94979.8|94929.8|94971.8|94921.8|44
1651812020000|2022-05-06 04:40:20|94978|94928|94974.3|94924.3|94986|94936|94967.4|94917.4|62
1651812030000|2022-05-06 04:40:30|94974.1|94924.1|94973.5|94923.5|94977.1|94927.1|94970.1|94920.1|39
1651812040000|2022-05-06 04:40:40|94975|94925|94975.9|94925.9|94977.9|94927.9|94974.8|94924.8|30
1651812050000|2022-05-06 04:40:50|94976.1|94926.1|94977.7|94927.7|94978.8|94928.8|94974.3|94924.3|15
1651812060000|2022-05-06 04:41:00|94977.5|94927.5|94971.6|94921.6|94978|94928|94966.3|94916.3|58
1651812070000|2022-05-06 04:41:10|94972.7|94922.7|94968.9|94918.9|94972.7|94922.7|94967|94917|47
1651812080000|2022-05-06 04:41:20|94969.1|94919.1|94970.9|94920.9|94971.9|94921.9|94964.5|94914.5|47
1651812090000|2022-05-06 04:41:30|94971|94921|94965.5|94915.5|94971|94921|94962.4|94912.4|48
1651812100000|2022-05-06 04:41:40|94965.4|94915.4|94966.9|94916.9|94970.3|94920.3|94962|94912|43
1651812110000|2022-05-06 04:41:50|94967.3|94917.3|94969.3|94919.3|94969.3|94919.3|94962.1|94912.1|38
1651812120000|2022-05-06 04:42:00|94968.2|94918.2|94964.7|94914.7|94973.1|94923.1|94964.7|94914.7|54
1651812130000|2022-05-06 04:42:10|94965.8|94915.8|94973.2|94923.2|94977.1|94927.1|94965.8|94915.8|60
1651812140000|2022-05-06 04:42:20|94973.9|94923.9|94974.1|94924.1|94975.4|94925.4|94971.2|94921.2|36
1651812150000|2022-05-06 04:42:30|94975.8|94925.8|94973.9|94923.9|94975.8|94925.8|94973.7|94923.7|14
1651812160000|2022-05-06 04:42:40|94975.2|94925.2|94974.8|94924.8|94976|94926|94971.1|94921.1|26
1651812170000|2022-05-06 04:42:50|94973.9|94923.9|94972.4|94922.4|94976.4|94926.4|94967.1|94917.1|47
1651812180000|2022-05-06 04:43:00|94972.3|94922.3|94970|94920|94977.7|94927.7|94967.3|94917.3|51
1651812190000|2022-05-06 04:43:10|94969.8|94919.8|94965.9|94915.9|94970.8|94920.8|94955.8|94905.8|49
1651812200000|2022-05-06 04:43:20|94965|94915|94968.7|94918.7|94968.7|94918.7|94963.3|94913.3|38
1651812210000|2022-05-06 04:43:30|94968.8|94918.8|94972.3|94922.3|94973.1|94923.1|94968.3|94918.3|39
1651812220000|2022-05-06 04:43:40|94972.1|94922.1|94973|94923|94973.4|94923.4|94969.7|94919.7|28
1651812230000|2022-05-06 04:43:50|94972|94922|94965.1|94915.1|94972.4|94922.4|94961.5|94911.5|39
1651812240000|2022-05-06 04:44:00|94965.5|94915.5|94965.6|94915.6|94966.5|94916.5|94962.6|94912.6|52
1651812250000|2022-05-06 04:44:10|94965.5|94915.5|94961.5|94911.5|94966.4|94916.4|94960.8|94910.8|45
1651812260000|2022-05-06 04:44:20|94961.7|94911.7|94962.3|94912.3|94964.3|94914.3|94960.7|94910.7|30
1651812270000|2022-05-06 04:44:30|94962.2|94912.2|94962.6|94912.6|94963.5|94913.5|94959.9|94909.9|29
1651812280000|2022-05-06 04:44:40|94962.7|94912.7|94959.8|94909.8|94965.7|94915.7|94955.3|94905.3|44
1651812290000|2022-05-06 04:44:50|94960.7|94910.7|94959.6|94909.6|94968.1|94918.1|94959.3|94909.3|57
1651812300000|2022-05-06 04:45:00|94960|94910|94964.3|94914.3|94969.4|94919.4|94959.4|94909.4|65
1651812310000|2022-05-06 04:45:10|94964.8|94914.8|94967.1|94917.1|94970.9|94920.9|94951.3|94901.3|61
1651812320000|2022-05-06 04:45:20|94964.6|94914.6|94964.1|94914.1|94972.1|94922.1|94960|94910|61
1651812330000|2022-05-06 04:45:30|94963.3|94913.3|94959.2|94909.2|94965.1|94915.1|94959.2|94909.2|49
1651812340000|2022-05-06 04:45:40|94959.8|94909.8|94962.5|94912.5|94964.3|94914.3|94959.8|94909.8|23
1651812350000|2022-05-06 04:45:50|94964.6|94914.6|94963.7|94913.7|94966.9|94916.9|94960|94910|47
1651812360000|2022-05-06 04:46:00|94963.5|94913.5|94964.4|94914.4|94969.8|94919.8|94958.6|94908.6|56
1651812370000|2022-05-06 04:46:10|94963.8|94913.8|94973.7|94923.7|94973.7|94923.7|94960.7|94910.7|54
1651812380000|2022-05-06 04:46:20|94973|94923|94971.7|94921.7|94973.3|94923.3|94969.6|94919.6|43
1651812390000|2022-05-06 04:46:30|94971.8|94921.8|94972.8|94922.8|94973.2|94923.2|94967.8|94917.8|41
1651812400000|2022-05-06 04:46:40|94972.3|94922.3|94970.8|94920.8|94974.3|94924.3|94964.2|94914.2|52
1651812410000|2022-05-06 04:46:50|94970.7|94920.7|94971.3|94921.3|94974.2|94924.2|94966.8|94916.8|33
1651812420000|2022-05-06 04:47:00|94970.8|94920.8|94968.8|94918.8|94972.6|94922.6|94965.7|94915.7|53
1651812430000|2022-05-06 04:47:10|94969.3|94919.3|94972|94922|94977|94927|94961|94911|75
1651812440000|2022-05-06 04:47:20|94973.5|94923.5|94965.1|94915.1|94976.7|94926.7|94951.3|94901.3|62
1651812450000|2022-05-06 04:47:30|94961.5|94911.5|94969.1|94919.1|94969.2|94919.2|94961.5|94911.5|32
1651812460000|2022-05-06 04:47:40|94969.2|94919.2|94966.2|94916.2|94971.2|94921.2|94960.5|94910.5|42
1651812470000|2022-05-06 04:47:50|94973.6|94923.6|94968.8|94918.8|94973.8|94923.8|94961.7|94911.7|48
1651812480000|2022-05-06 04:48:00|94969.3|94919.3|94973|94923|94978.2|94928.2|94961.5|94911.5|66
1651812490000|2022-05-06 04:48:10|94973.1|94923.1|94970.5|94920.5|94976.6|94926.6|94967.8|94917.8|60
1651812500000|2022-05-06 04:48:20|94972.3|94922.3|94973|94923|94973|94923|94967.6|94917.6|39
1651812510000|2022-05-06 04:48:30|94973.1|94923.1|94972.8|94922.8|94974.8|94924.8|94970.5|94920.5|29
1651812520000|2022-05-06 04:48:40|94973.6|94923.6|94980.9|94930.9|94984.2|94934.2|94969.1|94919.1|53
1651812530000|2022-05-06 04:48:50|94982|94932|94984.7|94934.7|94985.1|94935.1|94979.6|94929.6|42
1651812540000|2022-05-06 04:49:00|94984.5|94934.5|94984.9|94934.9|94985.5|94935.5|94983.4|94933.4|29
1651812550000|2022-05-06 04:49:10|94985.2|94935.2|94984|94934|94986|94936|94980.7|94930.7|39
1651812560000|2022-05-06 04:49:20|94983.8|94933.8|94983.9|94933.9|94986.7|94936.7|94980.6|94930.6|55
1651812570000|2022-05-06 04:49:30|94985|94935|94984.7|94934.7|94986.8|94936.8|94982.4|94932.4|40
1651812580000|2022-05-06 04:49:40|94982.1|94932.1|94986.6|94936.6|94987.7|94937.7|94978.4|94928.4|38
1651812590000|2022-05-06 04:49:50|94988.2|94938.2|94983|94933|94988.2|94938.2|94978.1|94928.1|51
1651812600000|2022-05-06 04:50:00|94981.9|94931.9|94992.5|94942.5|94995|94945|94981.9|94931.9|48
1651812610000|2022-05-06 04:50:10|94992.3|94942.3|94983.2|94933.2|94995.1|94945.1|94977.7|94927.7|67
1651812620000|2022-05-06 04:50:20|94984.5|94934.5|94985.2|94935.2|94985.4|94935.4|94982.5|94932.5|46
1651812630000|2022-05-06 04:50:30|94984.4|94934.4|94986.4|94936.4|94989.1|94939.1|94984.2|94934.2|32
1651812640000|2022-05-06 04:50:40|94985.8|94935.8|94984.2|94934.2|94988.3|94938.3|94980.5|94930.5|46
1651812650000|2022-05-06 04:50:50|94984.1|94934.1|94989.2|94939.2|94989.3|94939.3|94983.3|94933.3|37
1651812660000|2022-05-06 04:51:00|94990.3|94940.3|94979.1|94929.1|94990.3|94940.3|94978.7|94928.7|37
1651812670000|2022-05-06 04:51:10|94988|94938|94980.5|94930.5|94988|94938|94980.4|94930.4|40
1651812680000|2022-05-06 04:51:20|94980.6|94930.6|94982.5|94932.5|94985.5|94935.5|94980.6|94930.6|32
1651812690000|2022-05-06 04:51:30|94984|94934|94984.5|94934.5|94988.3|94938.3|94984|94934|32
1651812700000|2022-05-06 04:51:40|94985.3|94935.3|94982|94932|94986.5|94936.5|94980.8|94930.8|47
1651812710000|2022-05-06 04:51:50|94983.8|94933.8|94984.9|94934.9|94985.2|94935.2|94982.4|94932.4|27
1651812720000|2022-05-06 04:52:00|94985|94935|94986|94936|94988|94938|94975.2|94925.2|48
1651812730000|2022-05-06 04:52:10|94984.2|94934.2|94983.4|94933.4|94985.5|94935.5|94983|94933|41
1651812740000|2022-05-06 04:52:20|94982.5|94932.5|94981.8|94931.8|94986.5|94936.5|94981.3|94931.3|32
1651812750000|2022-05-06 04:52:30|94981.7|94931.7|94975.9|94925.9|94984.2|94934.2|94975.9|94925.9|36
1651812760000|2022-05-06 04:52:40|94972.9|94922.9|94971.4|94921.4|94981.8|94931.8|94971.4|94921.4|47
1651812770000|2022-05-06 04:52:50|94970.1|94920.1|94976.4|94926.4|94978.8|94928.8|94968.6|94918.6|58
1651812780000|2022-05-06 04:53:00|94975.9|94925.9|94976.3|94926.3|94979.1|94929.1|94970.3|94920.3|50
1651812790000|2022-05-06 04:53:10|94976.2|94926.2|94971.5|94921.5|94977.7|94927.7|94962.4|94912.4|67
1651812800000|2022-05-06 04:53:20|94972|94922|94976.1|94926.1|94978.4|94928.4|94972|94922|32
1651812810000|2022-05-06 04:53:30|94976.6|94926.6|94974.2|94924.2|94978.3|94928.3|94964.6|94914.6|35
1651812820000|2022-05-06 04:53:40|94969.7|94919.7|94974|94924|94975.9|94925.9|94969.7|94919.7|53
1651812830000|2022-05-06 04:53:50|94973.2|94923.2|94976.4|94926.4|94976.4|94926.4|94973.2|94923.2|31
1651812840000|2022-05-06 04:54:00|94976.6|94926.6|94969.5|94919.5|94977.5|94927.5|94969.5|94919.5|28
1651812850000|2022-05-06 04:54:10|94968.9|94918.9|94971.8|94921.8|94973.6|94923.6|94968.9|94918.9|36
1651812860000|2022-05-06 04:54:20|94971.7|94921.7|94976.5|94926.5|94976.5|94926.5|94971|94921|25
1651812870000|2022-05-06 04:54:30|94975.2|94925.2|94975.8|94925.8|94978.1|94928.1|94970.8|94920.8|48
1651812880000|2022-05-06 04:54:40|94976.6|94926.6|94967.9|94917.9|94977.8|94927.8|94966.2|94916.2|48
1651812890000|2022-05-06 04:54:50|94968|94918|94972.2|94922.2|94973.4|94923.4|94967.8|94917.8|49
1651812900000|2022-05-06 04:55:00|94972.6|94922.6|94971.5|94921.5|94973.8|94923.8|94969.9|94919.9|41
1651812910000|2022-05-06 04:55:10|94971.2|94921.2|94976.5|94926.5|94977.2|94927.2|94969.1|94919.1|36
1651812920000|2022-05-06 04:55:20|94975.8|94925.8|94968.8|94918.8|94976.8|94926.8|94959.9|94909.9|61
1651812930000|2022-05-06 04:55:30|94969.1|94919.1|94967.2|94917.2|94969.1|94919.1|94961.9|94911.9|48
1651812940000|2022-05-06 04:55:40|94973.2|94923.2|94971.6|94921.6|94973.6|94923.6|94968|94918|43
1651812950000|2022-05-06 04:55:50|94971.9|94921.9|94968.2|94918.2|94972.7|94922.7|94967.6|94917.6|32
1651812960000|2022-05-06 04:56:00|94969.6|94919.6|94969.1|94919.1|94970.3|94920.3|94966.6|94916.6|24
1651812970000|2022-05-06 04:56:10|94968.5|94918.5|94954.5|94904.5|94968.6|94918.6|94948.3|94898.3|68
1651812980000|2022-05-06 04:56:20|94954.3|94904.3|94946.9|94896.9|94955.9|94905.9|94937.6|94887.6|66
1651812990000|2022-05-06 04:56:30|94946.5|94896.5|94949|94899|94956.7|94906.7|94944.5|94894.5|50
1651813000000|2022-05-06 04:56:40|94949.1|94899.1|94957.6|94907.6|94963.6|94913.6|94948.8|94898.8|67
1651813010000|2022-05-06 04:56:50|94959|94909|94963.1|94913.1|94963.1|94913.1|94957.2|94907.2|40
1651813020000|2022-05-06 04:57:00|94961.9|94911.9|94961.1|94911.1|94963.7|94913.7|94958.8|94908.8|51
1651813030000|2022-05-06 04:57:10|94962.5|94912.5|94961.6|94911.6|94962.5|94912.5|94958.5|94908.5|28
1651813040000|2022-05-06 04:57:20|94961.8|94911.8|94964.2|94914.2|94966.3|94916.3|94961.8|94911.8|29
1651813050000|2022-05-06 04:57:30|94964|94914|94963.9|94913.9|94968.7|94918.7|94960.6|94910.6|34
1651813060000|2022-05-06 04:57:40|94966.2|94916.2|94953|94903|94968.3|94918.3|94953|94903|61
1651813070000|2022-05-06 04:57:50|94952.7|94902.7|94952.8|94902.8|94955.3|94905.3|94951.6|94901.6|37
1651813080000|2022-05-06 04:58:00|94953.7|94903.7|94945.2|94895.2|94953.7|94903.7|94943.2|94893.2|50
1651813090000|2022-05-06 04:58:10|94944.1|94894.1|94928|94878|94947.4|94897.4|94917.2|94867.2|71
1651813100000|2022-05-06 04:58:20|94926.1|94876.1|94924.7|94874.7|94933.2|94883.2|94913.9|94863.9|59
1651813110000|2022-05-06 04:58:30|94925.7|94875.7|94928.7|94878.7|94929.6|94879.6|94922.4|94872.4|35
1651813120000|2022-05-06 04:58:40|94929.8|94879.8|94933.3|94883.3|94934.5|94884.5|94928.7|94878.7|43
1651813130000|2022-05-06 04:58:50|94933.1|94883.1|94928.6|94878.6|94935.5|94885.5|94927.8|94877.8|48
1651813140000|2022-05-06 04:59:00|94928.5|94878.5|94937.5|94887.5|94938.7|94888.7|94927.2|94877.2|50
1651813150000|2022-05-06 04:59:10|94937.6|94887.6|94932.6|94882.6|94940.3|94890.3|94925.2|94875.2|50
1651813160000|2022-05-06 04:59:20|94933.8|94883.8|94937.7|94887.7|94939.9|94889.9|94931.1|94881.1|61
1651813170000|2022-05-06 04:59:30|94938.3|94888.3|94937.8|94887.8|94938.9|94888.9|94934|94884|39
1651813180000|2022-05-06 04:59:40|94938|94888|94943|94893|94944.2|94894.2|94937.5|94887.5|52
1651813190000|2022-05-06 04:59:50|94943.7|94893.7|94948.4|94898.4|94951|94901|94943.1|94893.1|51
1651813200000|2022-05-06 05:00:00|94947.6|94897.6|94961.1|94911.1|94961.7|94911.7|94945.7|94895.7|50
1651813210000|2022-05-06 05:00:10|94961|94911|94959.6|94909.6|94961.3|94911.3|94955.6|94905.6|46
1651813220000|2022-05-06 05:00:20|94959.9|94909.9|94968.1|94918.1|94968.1|94918.1|94959|94909|48
1651813230000|2022-05-06 05:00:30|94969.3|94919.3|94964.6|94914.6|94969.3|94919.3|94951.8|94901.8|57
1651813240000|2022-05-06 05:00:40|94954.5|94904.5|94966.2|94916.2|94971.4|94921.4|94954.5|94904.5|53
1651813250000|2022-05-06 05:00:50|94966.3|94916.3|94965.6|94915.6|94973.4|94923.4|94958.6|94908.6|49
1651813260000|2022-05-06 05:01:00|94965|94915|94963.2|94913.2|94965.8|94915.8|94961.2|94911.2|29
1651813270000|2022-05-06 05:01:10|94963.3|94913.3|94973.3|94923.3|94973.3|94923.3|94962.4|94912.4|40
1651813280000|2022-05-06 05:01:20|94973.1|94923.1|94973|94923|94974.9|94924.9|94972.3|94922.3|45
1651813290000|2022-05-06 05:01:30|94973.8|94923.8|94952.5|94902.5|94974.1|94924.1|94949.1|94899.1|55
1651813300000|2022-05-06 05:01:40|94953.7|94903.7|94956|94906|94956|94906|94951.7|94901.7|31
1651813310000|2022-05-06 05:01:50|94957.3|94907.3|94958.3|94908.3|94961.2|94911.2|94947.4|94897.4|63
1651813320000|2022-05-06 05:02:00|94958|94908|94958.2|94908.2|94959.2|94909.2|94952.9|94902.9|40
1651813330000|2022-05-06 05:02:10|94959|94909|94959.6|94909.6|94961|94911|94952.2|94902.2|54
1651813340000|2022-05-06 05:02:20|94959.5|94909.5|94958|94908|94960.2|94910.2|94953|94903|45
1651813350000|2022-05-06 05:02:30|94959|94909|94958.1|94908.1|94964|94914|94953.2|94903.2|40
1651813360000|2022-05-06 05:02:40|94957.3|94907.3|94952.8|94902.8|94961.3|94911.3|94952|94902|39
1651813370000|2022-05-06 05:02:50|94952.9|94902.9|94956.7|94906.7|94957.8|94907.8|94952.3|94902.3|22
1651813380000|2022-05-06 05:03:00|94957.2|94907.2|94951.4|94901.4|94957.2|94907.2|94950.9|94900.9|25
1651813390000|2022-05-06 05:03:10|94950.3|94900.3|94959.6|94909.6|94960.1|94910.1|94950.3|94900.3|33
1651813400000|2022-05-06 05:03:20|94957.2|94907.2|94954.9|94904.9|94958.7|94908.7|94952.1|94902.1|43
1651813410000|2022-05-06 05:03:30|94953.9|94903.9|94950.1|94900.1|94954.7|94904.7|94950.1|94900.1|23
1651813420000|2022-05-06 05:03:40|94950|94900|94950.2|94900.2|94951.6|94901.6|94949.2|94899.2|29
1651813430000|2022-05-06 05:03:50|94949.8|94899.8|94950.9|94900.9|94952.5|94902.5|94949.2|94899.2|26
1651813440000|2022-05-06 05:04:00|94950.7|94900.7|94957.1|94907.1|94957.1|94907.1|94949.2|94899.2|32
1651813450000|2022-05-06 05:04:10|94956.6|94906.6|94954.3|94904.3|94956.8|94906.8|94951.2|94901.2|21
1651813460000|2022-05-06 05:04:20|94951.3|94901.3|94951.8|94901.8|94953.6|94903.6|94951.3|94901.3|16
1651813470000|2022-05-06 05:04:30|94951|94901|94950.6|94900.6|94953.4|94903.4|94950.2|94900.2|23
1651813480000|2022-05-06 05:04:40|94952.1|94902.1|94948|94898|94953.7|94903.7|94947|94897|22
1651813490000|2022-05-06 05:04:50|94947.5|94897.5|94940|94890|94947.5|94897.5|94935.8|94885.8|58
1651813500000|2022-05-06 05:05:00|94939.9|94889.9|94950.7|94900.7|94950.7|94900.7|94936.3|94886.3|55
1651813510000|2022-05-06 05:05:10|94955.4|94905.4|94940.3|94890.3|94955.4|94905.4|94937.8|94887.8|63
1651813520000|2022-05-06 05:05:20|94940|94890|95025.1|94975.1|95031.4|94981.4|94937.4|94887.4|62
1651813530000|2022-05-06 05:05:30|95026.3|94976.3|95004.2|94954.2|95029|94979|95000.7|94950.7|47
1651813540000|2022-05-06 05:05:40|95001.8|94951.8|95001.9|94951.9|95007.4|94957.4|94995.3|94945.3|60
1651813550000|2022-05-06 05:05:50|94992.7|94942.7|95005.7|94955.7|95011.9|94961.9|94992.7|94942.7|60
1651813560000|2022-05-06 05:06:00|95006.1|94956.1|95008.5|94958.5|95008.6|94958.6|95002.7|94952.7|52
1651813570000|2022-05-06 05:06:10|95007.2|94957.2|95011.4|94961.4|95011.4|94961.4|95002.7|94952.7|54
1651813580000|2022-05-06 05:06:20|95011.5|94961.5|95011.6|94961.6|95015.4|94965.4|95010.4|94960.4|23
1651813590000|2022-05-06 05:06:30|95011|94961|95010.6|94960.6|95012.5|94962.5|95005.6|94955.6|50
1651813600000|2022-05-06 05:06:40|95011.5|94961.5|95011.1|94961.1|95013.6|94963.6|95009.8|94959.8|20
1651813610000|2022-05-06 05:06:50|95011.8|94961.8|95013.1|94963.1|95015.5|94965.5|95010.8|94960.8|15
1651813620000|2022-05-06 05:07:00|95013|94963|95010.1|94960.1|95013|94963|95007|94957|35
1651813630000|2022-05-06 05:07:10|95009.6|94959.6|95012|94962|95012|94962|95005.3|94955.3|28
1651813640000|2022-05-06 05:07:20|95011.6|94961.6|95015.8|94965.8|95015.8|94965.8|95011.6|94961.6|24
1651813650000|2022-05-06 05:07:30|95016.1|94966.1|95012.5|94962.5|95016.3|94966.3|95012.3|94962.3|24
1651813660000|2022-05-06 05:07:40|95012.3|94962.3|95018.5|94968.5|95019|94969|95009.8|94959.8|23
1651813670000|2022-05-06 05:07:50|95018.8|94968.8|95022|94972|95022|94972|95018.4|94968.4|16
1651813680000|2022-05-06 05:08:00|95022.5|94972.5|95019.8|94969.8|95023.3|94973.3|95019.8|94969.8|16
1651813690000|2022-05-06 05:08:10|95020.9|94970.9|95019.9|94969.9|95021.9|94971.9|95019.5|94969.5|11
1651813700000|2022-05-06 05:08:20|95022|94972|95028.5|94978.5|95028.5|94978.5|95022|94972|14
1651813710000|2022-05-06 05:08:30|95027.6|94977.6|95023.4|94973.4|95027.6|94977.6|95020.8|94970.8|14
1651813720000|2022-05-06 05:08:40|95023.3|94973.3|95029.5|94979.5|95029.8|94979.8|95021.4|94971.4|20
1651813730000|2022-05-06 05:08:50|95027.8|94977.8|95032.8|94982.8|95035.6|94985.6|95025.1|94975.1|17
1651813740000|2022-05-06 05:09:00|95033|94983|95030.5|94980.5|95034.1|94984.1|95028.9|94978.9|21
1651813750000|2022-05-06 05:09:10|95030.1|94980.1|95029.3|94979.3|95030.9|94980.9|95026.9|94976.9|18
1651813760000|2022-05-06 05:09:20|95029|94979|95029.5|94979.5|95030|94980|95026.7|94976.7|15
1651813770000|2022-05-06 05:09:30|95029.3|94979.3|95043.3|94993.3|95045.4|94995.4|95029.3|94979.3|21
1651813780000|2022-05-06 05:09:40|95042.2|94992.2|95045.7|94995.7|95046.1|94996.1|95041.1|94991.1|38
1651813790000|2022-05-06 05:09:50|95046|94996|95042.1|94992.1|95046.1|94996.1|95041.2|94991.2|18
1651813800000|2022-05-06 05:10:00|95040.3|94990.3|95044.7|94994.7|95047.8|94997.8|95039.5|94989.5|26
1651813810000|2022-05-06 05:10:10|95043|94993|95047.9|94997.9|95048.7|94998.7|95043|94993|27
1651813820000|2022-05-06 05:10:20|95048.1|94998.1|95056.6|95006.6|95056.6|95006.6|95047.7|94997.7|42
1651813830000|2022-05-06 05:10:30|95056.5|95006.5|95059.2|95009.2|95061.3|95011.3|95056.5|95006.5|42
1651813840000|2022-05-06 05:10:40|95058.5|95008.5|95052.9|95002.9|95059.9|95009.9|95052.7|95002.7|28
1651813850000|2022-05-06 05:10:50|95053.2|95003.2|95049.8|94999.8|95053.9|95003.9|95048.7|94998.7|32
1651813860000|2022-05-06 05:11:00|95049.3|94999.3|95041.1|94991.1|95050|95000|95039.7|94989.7|43
1651813870000|2022-05-06 05:11:10|95041.3|94991.3|95034.4|94984.4|95045.1|94995.1|95034|94984|33
1651813880000|2022-05-06 05:11:20|95035.6|94985.6|95040.1|94990.1|95041.1|94991.1|95033|94983|32
1651813890000|2022-05-06 05:11:30|95040.5|94990.5|95041.8|94991.8|95042.1|94992.1|95039.8|94989.8|19
1651813900000|2022-05-06 05:11:40|95041.4|94991.4|95041|94991|95043.2|94993.2|95040.5|94990.5|24
1651813910000|2022-05-06 05:11:50|95041.8|94991.8|95040.5|94990.5|95041.8|94991.8|95040.1|94990.1|12
1651813920000|2022-05-06 05:12:00|95040.3|94990.3|95042.4|94992.4|95042.4|94992.4|95040.3|94990.3|18
1651813930000|2022-05-06 05:12:10|95042.1|94992.1|95041.8|94991.8|95043.8|94993.8|95041.7|94991.7|17
1651813940000|2022-05-06 05:12:20|95041.9|94991.9|95043.4|94993.4|95043.4|94993.4|95041.9|94991.9|10
1651813950000|2022-05-06 05:12:30|95042.5|94992.5|95039.7|94989.7|95043.1|94993.1|95039.7|94989.7|30
1651813960000|2022-05-06 05:12:40|95039.2|94989.2|95040.3|94990.3|95040.5|94990.5|95034.1|94984.1|15
1651813970000|2022-05-06 05:12:50|95039.6|94989.6|95041.7|94991.7|95041.9|94991.9|95037.7|94987.7|29
1651813980000|2022-05-06 05:13:00|95041.5|94991.5|95090.2|95040.2|95093.3|95043.3|95040.8|94990.8|49
1651813990000|2022-05-06 05:13:10|95093.3|95043.3|95091.5|95041.5|95093.3|95043.3|95077.8|95027.8|42
1651814000000|2022-05-06 05:13:20|95090.8|95040.8|95071.8|95021.8|95110.7|95060.7|95070.9|95020.9|49
1651814010000|2022-05-06 05:13:30|95069|95019|95075.6|95025.6|95077.4|95027.4|95067.4|95017.4|59
1651814020000|2022-05-06 05:13:40|95068.9|95018.9|95066.5|95016.5|95072|95022|95066|95016|56
1651814030000|2022-05-06 05:13:50|95066.9|95016.9|95068.3|95018.3|95073.1|95023.1|95063.9|95013.9|62
1651814040000|2022-05-06 05:14:00|95068|95018|95068.7|95018.7|95070.7|95020.7|95064.5|95014.5|58
1651814050000|2022-05-06 05:14:10|95069.4|95019.4|95065|95015|95069.8|95019.8|95064.5|95014.5|54
1651814060000|2022-05-06 05:14:20|95064.7|95014.7|95062.3|95012.3|95065.9|95015.9|95061|95011|49
1651814070000|2022-05-06 05:14:30|95062.6|95012.6|95056.2|95006.2|95065.9|95015.9|95056.2|95006.2|66
1651814080000|2022-05-06 05:14:40|95057.9|95007.9|95063.6|95013.6|95068.2|95018.2|95057.4|95007.4|65
1651814090000|2022-05-06 05:14:50|95064|95014|95067.5|95017.5|95067.5|95017.5|95062.6|95012.6|60
1651814100000|2022-05-06 05:15:00|95067.6|95017.6|95067.1|95017.1|95068.6|95018.6|95063.3|95013.3|59
1651814110000|2022-05-06 05:15:10|95068|95018|95066.8|95016.8|95070.4|95020.4|95058.2|95008.2|65
1651814120000|2022-05-06 05:15:20|95067.1|95017.1|95078.3|95028.3|95078.3|95028.3|95066.8|95016.8|62
1651814130000|2022-05-06 05:15:30|95079.7|95029.7|95082.2|95032.2|95082.2|95032.2|95071.5|95021.5|43
1651814140000|2022-05-06 05:15:40|95082.6|95032.6|95095.1|95045.1|95096.3|95046.3|95080.9|95030.9|28
1651814150000|2022-05-06 05:15:50|95095.5|95045.5|95078.7|95028.7|95096.5|95046.5|95076.5|95026.5|40
1651814160000|2022-05-06 05:16:00|95078.9|95028.9|95086|95036|95086.8|95036.8|95075.2|95025.2|45
1651814170000|2022-05-06 05:16:10|95086.2|95036.2|95093.2|95043.2|95093.2|95043.2|95086.2|95036.2|38
1651814180000|2022-05-06 05:16:20|95090|95040|95090.5|95040.5|95094.6|95044.6|95087.3|95037.3|35
1651814190000|2022-05-06 05:16:30|95090.3|95040.3|95088.5|95038.5|95095.2|95045.2|95087.2|95037.2|34
1651814200000|2022-05-06 05:16:40|95088.4|95038.4|95088.3|95038.3|95089.8|95039.8|95087.3|95037.3|29
1651814210000|2022-05-06 05:16:50|95087.9|95037.9|95087.8|95037.8|95088.3|95038.3|95086.4|95036.4|24
1651814220000|2022-05-06 05:17:00|95087.5|95037.5|95083.6|95033.6|95090.4|95040.4|95080.8|95030.8|41
1651814230000|2022-05-06 05:17:10|95083.4|95033.4|95082|95032|95084.7|95034.7|95079.3|95029.3|36
1651814240000|2022-05-06 05:17:20|95082.9|95032.9|95076|95026|95082.9|95032.9|95074.9|95024.9|22
1651814250000|2022-05-06 05:17:30|95075.9|95025.9|95086.5|95036.5|95089.9|95039.9|95075.4|95025.4|28
1651814260000|2022-05-06 05:17:40|95087.4|95037.4|95086.9|95036.9|95088.2|95038.2|95084|95034|30
1651814270000|2022-05-06 05:17:50|95088.5|95038.5|95086.3|95036.3|95088.5|95038.5|95084.8|95034.8|24
1651814280000|2022-05-06 05:18:00|95086.2|95036.2|95111.2|95061.2|95111.7|95061.7|95082.4|95032.4|39
1651814290000|2022-05-06 05:18:10|95114.5|95064.5|95091.2|95041.2|95114.8|95064.8|95089.3|95039.3|53
1651814300000|2022-05-06 05:18:20|95095.5|95045.5|95094|95044|95099.6|95049.6|95093|95043|40
1651814310000|2022-05-06 05:18:30|95093.5|95043.5|95088.3|95038.3|95095.4|95045.4|95087.8|95037.8|50
1651814320000|2022-05-06 05:18:40|95089|95039|95085.9|95035.9|95092.9|95042.9|95083.4|95033.4|52
1651814330000|2022-05-06 05:18:50|95085.7|95035.7|95084.8|95034.8|95088.4|95038.4|95081.9|95031.9|54
1651814340000|2022-05-06 05:19:00|95083.4|95033.4|95058.2|95008.2|95084|95034|95049.9|94999.9|72
1651814350000|2022-05-06 05:19:10|95058.3|95008.3|95062.9|95012.9|95063.8|95013.8|95053.3|95003.3|67
1651814360000|2022-05-06 05:19:20|95063.4|95013.4|95060.8|95010.8|95063.8|95013.8|95052.2|95002.2|45
1651814370000|2022-05-06 05:19:30|95061.7|95011.7|95065.8|95015.8|95066.4|95016.4|95059.7|95009.7|54
1651814380000|2022-05-06 05:19:40|95065.9|95015.9|95072|95022|95072|95022|95062.8|95012.8|35
1651814390000|2022-05-06 05:19:50|95069.9|95019.9|95077.5|95027.5|95077.8|95027.8|95069.9|95019.9|35
1651814400000|2022-05-06 05:20:00|95078.6|95028.6|95081.3|95031.3|95083.2|95033.2|95077.8|95027.8|45
1651814410000|2022-05-06 05:20:10|95081.7|95031.7|95081|95031|95085.5|95035.5|95081|95031|30
1651814420000|2022-05-06 05:20:20|95081.4|95031.4|95081.3|95031.3|95082.4|95032.4|95078.4|95028.4|30
1651814430000|2022-05-06 05:20:30|95081.4|95031.4|95077.9|95027.9|95083.3|95033.3|95077.9|95027.9|31
1651814440000|2022-05-06 05:20:40|95078.1|95028.1|95080.4|95030.4|95080.6|95030.6|95076.5|95026.5|31
1651814450000|2022-05-06 05:20:50|95080.6|95030.6|95088.2|95038.2|95095|95045|95078.2|95028.2|45
1651814460000|2022-05-06 05:21:00|95087.5|95037.5|95089.5|95039.5|95091.2|95041.2|95085.7|95035.7|32
1651814470000|2022-05-06 05:21:10|95088.5|95038.5|95090.4|95040.4|95090.4|95040.4|95087.9|95037.9|26
1651814480000|2022-05-06 05:21:20|95090.2|95040.2|95081.4|95031.4|95090.8|95040.8|95078.5|95028.5|40
1651814490000|2022-05-06 05:21:30|95081.8|95031.8|95080.1|95030.1|95085.4|95035.4|95076.8|95026.8|27
1651814500000|2022-05-06 05:21:40|95081|95031|95079.7|95029.7|95082.5|95032.5|95079.3|95029.3|24
1651814510000|2022-05-06 05:21:50|95080|95030|95077.9|95027.9|95080.7|95030.7|95075.1|95025.1|34
1651814520000|2022-05-06 05:22:00|95077.5|95027.5|95071.5|95021.5|95077.6|95027.6|95063.6|95013.6|52
1651814530000|2022-05-06 05:22:10|95069.7|95019.7|95074.1|95024.1|95077.3|95027.3|95069.7|95019.7|49
1651814540000|2022-05-06 05:22:20|95076.6|95026.6|95068.3|95018.3|95076.8|95026.8|95064.4|95014.4|51
1651814550000|2022-05-06 05:22:30|95067.8|95017.8|95060.1|95010.1|95075.7|95025.7|95060|95010|61
1651814560000|2022-05-06 05:22:40|95061.4|95011.4|95062.5|95012.5|95064.4|95014.4|95058.6|95008.6|59
1651814570000|2022-05-06 05:22:50|95064|95014|95065.7|95015.7|95065.7|95015.7|95058.7|95008.7|43
1651814580000|2022-05-06 05:23:00|95065.6|95015.6|95068.5|95018.5|95072.3|95022.3|95064.4|95014.4|42
1651814590000|2022-05-06 05:23:10|95068.3|95018.3|95079.5|95029.5|95081.7|95031.7|95067.2|95017.2|29
1651814600000|2022-05-06 05:23:20|95079.3|95029.3|95088.2|95038.2|95089.4|95039.4|95077.8|95027.8|47
1651814610000|2022-05-06 05:23:30|95087.6|95037.6|95080|95030|95090.9|95040.9|95080|95030|56
1651814620000|2022-05-06 05:23:40|95084.3|95034.3|95078.8|95028.8|95085.6|95035.6|95068|95018|63
1651814630000|2022-05-06 05:23:50|95078.2|95028.2|95077.6|95027.6|95079.4|95029.4|95075.2|95025.2|36
1651814640000|2022-05-06 05:24:00|95077.2|95027.2|95078.9|95028.9|95079.7|95029.7|95074|95024|29
1651814650000|2022-05-06 05:24:10|95078.7|95028.7|95075.5|95025.5|95080.1|95030.1|95071.6|95021.6|31
1651814660000|2022-05-06 05:24:20|95076|95026|95075.4|95025.4|95081.1|95031.1|95065.8|95015.8|53
1651814670000|2022-05-06 05:24:30|95075.7|95025.7|95079.9|95029.9|95080.5|95030.5|95073.6|95023.6|39
1651814680000|2022-05-06 05:24:40|95080.3|95030.3|95078.2|95028.2|95080.4|95030.4|95071.4|95021.4|50
1651814690000|2022-05-06 05:24:50|95074|95024|95079.8|95029.8|95081.8|95031.8|95073.9|95023.9|37
1651814700000|2022-05-06 05:25:00|95078.8|95028.8|95079.9|95029.9|95081.5|95031.5|95076.1|95026.1|43
1651814710000|2022-05-06 05:25:10|95075.7|95025.7|95087.7|95037.7|95089.8|95039.8|95075.7|95025.7|56
1651814720000|2022-05-06 05:25:20|95086.8|95036.8|95089|95039|95090.4|95040.4|95086.2|95036.2|33
1651814730000|2022-05-06 05:25:30|95088.6|95038.6|95084.9|95034.9|95089.1|95039.1|95081.8|95031.8|29
1651814740000|2022-05-06 05:25:40|95085.4|95035.4|95085.2|95035.2|95086.2|95036.2|95083.2|95033.2|36
1651814750000|2022-05-06 05:25:50|95084.9|95034.9|95080.7|95030.7|95085.6|95035.6|95080.7|95030.7|25
1651814760000|2022-05-06 05:26:00|95080.1|95030.1|95081.8|95031.8|95083.8|95033.8|95077.7|95027.7|27
1651814770000|2022-05-06 05:26:10|95083.6|95033.6|95082|95032|95084.1|95034.1|95077.9|95027.9|26
1651814780000|2022-05-06 05:26:20|95081.9|95031.9|95081.1|95031.1|95084.5|95034.5|95081.1|95031.1|18
1651814790000|2022-05-06 05:26:30|95083.6|95033.6|95084.9|95034.9|95085|95035|95082.8|95032.8|15
1651814800000|2022-05-06 05:26:40|95085|95035|95078.5|95028.5|95085.2|95035.2|95077.9|95027.9|28
1651814810000|2022-05-06 05:26:50|95078.3|95028.3|95079.6|95029.6|95079.8|95029.8|95077.7|95027.7|22
1651814820000|2022-05-06 05:27:00|95079.7|95029.7|95079.7|95029.7|95081.8|95031.8|95076.1|95026.1|29
1651814830000|2022-05-06 05:27:10|95079.5|95029.5|95077.5|95027.5|95080.1|95030.1|95076.3|95026.3|22
1651814840000|2022-05-06 05:27:20|95077.3|95027.3|95087.9|95037.9|95090.6|95040.6|95077.2|95027.2|35
1651814850000|2022-05-06 05:27:30|95087.7|95037.7|95081.8|95031.8|95088.8|95038.8|95081.3|95031.3|31
1651814860000|2022-05-06 05:27:40|95081.6|95031.6|95081.2|95031.2|95082.1|95032.1|95074.9|95024.9|29
1651814870000|2022-05-06 05:27:50|95080|95030|95081.3|95031.3|95082.6|95032.6|95078.1|95028.1|33
1651814880000|2022-05-06 05:28:00|95081.1|95031.1|95081.1|95031.1|95081.1|95031.1|95078.2|95028.2|23
1651814890000|2022-05-06 05:28:10|95081.3|95031.3|95078.1|95028.1|95081.6|95031.6|95077.1|95027.1|22
1651814900000|2022-05-06 05:28:20|95078|95028|95078.3|95028.3|95078.3|95028.3|95074.3|95024.3|18
1651814910000|2022-05-06 05:28:30|95077.5|95027.5|95075.8|95025.8|95081|95031|95075.8|95025.8|20
1651814920000|2022-05-06 05:28:40|95076|95026|95068.7|95018.7|95081.9|95031.9|95066.6|95016.6|34
1651814930000|2022-05-06 05:28:50|95069.4|95019.4|95068.3|95018.3|95070.8|95020.8|95068.1|95018.1|33
1651814940000|2022-05-06 05:29:00|95069.4|95019.4|95066|95016|95070.1|95020.1|95066|95016|33
1651814950000|2022-05-06 05:29:10|95066.2|95016.2|95063.7|95013.7|95067.9|95017.9|95062.2|95012.2|29
1651814960000|2022-05-06 05:29:20|95058.5|95008.5|95058.6|95008.6|95063.8|95013.8|95057.1|95007.1|41
1651814970000|2022-05-06 05:29:30|95059|95009|95051.8|95001.8|95060.1|95010.1|95050.7|95000.7|40
1651814980000|2022-05-06 05:29:40|95051.2|95001.2|95045.1|94995.1|95055.4|95005.4|95039.8|94989.8|55
1651814990000|2022-05-06 05:29:50|95045.5|94995.5|95050.8|95000.8|95055|95005|95043.2|94993.2|58
1651815000000|2022-05-06 05:30:00|95049.3|94999.3|95056.7|95006.7|95059.9|95009.9|95048.5|94998.5|64
1651815010000|2022-05-06 05:30:10|95057|95007|95076.3|95026.3|95077.4|95027.4|95056.1|95006.1|66
1651815020000|2022-05-06 05:30:20|95075.6|95025.6|95077.3|95027.3|95085.4|95035.4|95075.6|95025.6|65
1651815030000|2022-05-06 05:30:30|95077.1|95027.1|95089|95039|95108.6|95058.6|95077.1|95027.1|76
1651815040000|2022-05-06 05:30:40|95089.5|95039.5|95088.2|95038.2|95094.1|95044.1|95079.1|95029.1|65
1651815050000|2022-05-06 05:30:50|95088.6|95038.6|95082.9|95032.9|95088.8|95038.8|95080.9|95030.9|40
1651815060000|2022-05-06 05:31:00|95083.1|95033.1|95076.8|95026.8|95086|95036|95070.5|95020.5|49
1651815070000|2022-05-06 05:31:10|95077.8|95027.8|95089.7|95039.7|95089.7|95039.7|95073.8|95023.8|50
1651815080000|2022-05-06 05:31:20|95089.3|95039.3|95084.6|95034.6|95089.3|95039.3|95081.6|95031.6|56
1651815090000|2022-05-06 05:31:30|95084.4|95034.4|95086.6|95036.6|95089.4|95039.4|95080.9|95030.9|34
1651815100000|2022-05-06 05:31:40|95086.4|95036.4|95092.5|95042.5|95092.5|95042.5|95086.4|95036.4|36
1651815110000|2022-05-06 05:31:50|95089.3|95039.3|95098.2|95048.2|95100.4|95050.4|95088.1|95038.1|39
1651815120000|2022-05-06 05:32:00|95095.6|95045.6|95092.9|95042.9|95099.9|95049.9|95091|95041|55
1651815130000|2022-05-06 05:32:10|95093.7|95043.7|95098.1|95048.1|95101.3|95051.3|95093|95043|49
1651815140000|2022-05-06 05:32:20|95097.2|95047.2|95106.2|95056.2|95110.7|95060.7|95095.5|95045.5|60
1651815150000|2022-05-06 05:32:30|95105.4|95055.4|95110.1|95060.1|95112.7|95062.7|95104.9|95054.9|49
1651815160000|2022-05-06 05:32:40|95111.5|95061.5|95110.8|95060.8|95111.5|95061.5|95107.9|95057.9|45
1651815170000|2022-05-06 05:32:50|95110.3|95060.3|95111.6|95061.6|95115.8|95065.8|95108.5|95058.5|28
1651815180000|2022-05-06 05:33:00|95112.5|95062.5|95109.7|95059.7|95113.4|95063.4|95109|95059|23
1651815190000|2022-05-06 05:33:10|95110.6|95060.6|95108.8|95058.8|95110.6|95060.6|95108.6|95058.6|11
1651815200000|2022-05-06 05:33:20|95110|95060|95112.6|95062.6|95115.9|95065.9|95110|95060|33
1651815210000|2022-05-06 05:33:30|95112.3|95062.3|95114.7|95064.7|95114.9|95064.9|95109.8|95059.8|32
1651815220000|2022-05-06 05:33:40|95114.9|95064.9|95115.6|95065.6|95115.8|95065.8|95111.8|95061.8|12
1651815230000|2022-05-06 05:33:50|95114.8|95064.8|95114.6|95064.6|95117.4|95067.4|95114.6|95064.6|17
1651815240000|2022-05-06 05:34:00|95115|95065|95112.8|95062.8|95117.5|95067.5|95108.3|95058.3|29
1651815250000|2022-05-06 05:34:10|95113.5|95063.5|95115|95065|95115.3|95065.3|95111.1|95061.1|24
1651815260000|2022-05-06 05:34:20|95115.1|95065.1|95118.5|95068.5|95120.3|95070.3|95114.4|95064.4|41
1651815270000|2022-05-06 05:34:30|95118.2|95068.2|95115|95065|95118.2|95068.2|95103.3|95053.3|47
1651815280000|2022-05-06 05:34:40|95116|95066|95117.6|95067.6|95119.5|95069.5|95114.6|95064.6|44
1651815290000|2022-05-06 05:34:50|95117.4|95067.4|95120.5|95070.5|95120.5|95070.5|95106.5|95056.5|54
1651815300000|2022-05-06 05:35:00|95120.8|95070.8|95115.9|95065.9|95122.8|95072.8|95115.9|95065.9|35
1651815310000|2022-05-06 05:35:10|95115.1|95065.1|95117|95067|95119|95069|95102.5|95052.5|69
1651815320000|2022-05-06 05:35:20|95116.8|95066.8|95118.1|95068.1|95118.8|95068.8|95113.5|95063.5|47
1651815330000|2022-05-06 05:35:30|95116.6|95066.6|95121.3|95071.3|95123.5|95073.5|95116.3|95066.3|42
1651815340000|2022-05-06 05:35:40|95121.6|95071.6|95119.5|95069.5|95126.9|95076.9|95119.5|95069.5|42
1651815350000|2022-05-06 05:35:50|95120.3|95070.3|95122.1|95072.1|95127.8|95077.8|95118|95068|69
1651815360000|2022-05-06 05:36:00|95122.2|95072.2|95125.2|95075.2|95134|95084|95120.3|95070.3|64
1651815370000|2022-05-06 05:36:10|95130.5|95080.5|95142.9|95092.9|95142.9|95092.9|95122.1|95072.1|56
1651815380000|2022-05-06 05:36:20|95144.1|95094.1|95125|95075|95144.1|95094.1|95121.8|95071.8|65
1651815390000|2022-05-06 05:36:30|95127.7|95077.7|95129.2|95079.2|95135.1|95085.1|95118.6|95068.6|53
1651815400000|2022-05-06 05:36:40|95128.7|95078.7|95124.7|95074.7|95138.9|95088.9|95118|95068|74
1651815410000|2022-05-06 05:36:50|95129.3|95079.3|95133.6|95083.6|95136.7|95086.7|95116.4|95066.4|70
1651815420000|2022-05-06 05:37:00|95133.4|95083.4|95130|95080|95133.4|95083.4|95115.5|95065.5|70
1651815430000|2022-05-06 05:37:10|95128.3|95078.3|95119.4|95069.4|95129.1|95079.1|95116.4|95066.4|58
1651815440000|2022-05-06 05:37:20|95123.4|95073.4|95123.5|95073.5|95123.8|95073.8|95117.5|95067.5|45
1651815450000|2022-05-06 05:37:30|95124|95074|95138|95088|95142.6|95092.6|95123.2|95073.2|67
1651815460000|2022-05-06 05:37:40|95136.2|95086.2|95130.9|95080.9|95144.7|95094.7|95126.8|95076.8|67
1651815470000|2022-05-06 05:37:50|95134.1|95084.1|95140.1|95090.1|95143.5|95093.5|95124.8|95074.8|67
1651815480000|2022-05-06 05:38:00|95139.9|95089.9|95132.9|95082.9|95140.9|95090.9|95126.6|95076.6|63
1651815490000|2022-05-06 05:38:10|95133.3|95083.3|95132.7|95082.7|95138.4|95088.4|95129.9|95079.9|60
1651815500000|2022-05-06 05:38:20|95131.7|95081.7|95129.4|95079.4|95140.3|95090.3|95120.5|95070.5|68
1651815510000|2022-05-06 05:38:30|95128.1|95078.1|95135.8|95085.8|95144.2|95094.2|95122.9|95072.9|65
1651815520000|2022-05-06 05:38:40|95135.7|95085.7|95134|95084|95136.1|95086.1|95123.7|95073.7|61
1651815530000|2022-05-06 05:38:50|95133.5|95083.5|95115.9|95065.9|95137.7|95087.7|95114|95064|64
1651815540000|2022-05-06 05:39:00|95116.4|95066.4|95117.2|95067.2|95118.7|95068.7|95104.8|95054.8|68
1651815550000|2022-05-06 05:39:10|95116.7|95066.7|95123.6|95073.6|95124.2|95074.2|95113.9|95063.9|67
1651815560000|2022-05-06 05:39:20|95121.4|95071.4|95110.3|95060.3|95123.7|95073.7|95110.3|95060.3|61
1651815570000|2022-05-06 05:39:30|95110.8|95060.8|95127.1|95077.1|95130.3|95080.3|95110.7|95060.7|57
1651815580000|2022-05-06 05:39:40|95127.6|95077.6|95126.5|95076.5|95130.5|95080.5|95125.5|95075.5|38
1651815590000|2022-05-06 05:39:50|95126.2|95076.2|95117.5|95067.5|95126.4|95076.4|95109.6|95059.6|71
1651815600000|2022-05-06 05:40:00|95116.8|95066.8|95113.6|95063.6|95120.3|95070.3|95107.9|95057.9|63
1651815610000|2022-05-06 05:40:10|95114.3|95064.3|95115.2|95065.2|95116|95066|95109.2|95059.2|59
1651815620000|2022-05-06 05:40:20|95115.5|95065.5|95117.2|95067.2|95121.9|95071.9|95112.3|95062.3|62
1651815630000|2022-05-06 05:40:30|95116.9|95066.9|95122.7|95072.7|95123.3|95073.3|95116.2|95066.2|58
1651815640000|2022-05-06 05:40:40|95120.1|95070.1|95118.5|95068.5|95124.8|95074.8|95115.1|95065.1|62
1651815650000|2022-05-06 05:40:50|95118.6|95068.6|95119.3|95069.3|95124.1|95074.1|95114.8|95064.8|63
1651815660000|2022-05-06 05:41:00|95119.9|95069.9|95128.3|95078.3|95130.7|95080.7|95114.7|95064.7|64
1651815670000|2022-05-06 05:41:10|95129.7|95079.7|95133.5|95083.5|95134.5|95084.5|95124.5|95074.5|43
1651815680000|2022-05-06 05:41:20|95133.3|95083.3|95143|95093|95145.5|95095.5|95129.5|95079.5|39
1651815690000|2022-05-06 05:41:30|95143.3|95093.3|95144.3|95094.3|95144.3|95094.3|95140.6|95090.6|38
1651815700000|2022-05-06 05:41:40|95144.5|95094.5|95155.2|95105.2|95161.7|95111.7|95144|95094|54
1651815710000|2022-05-06 05:41:50|95154.6|95104.6|95153.7|95103.7|95156.2|95106.2|95146.5|95096.5|55
1651815720000|2022-05-06 05:42:00|95153.9|95103.9|95155.1|95105.1|95155.9|95105.9|95146.3|95096.3|68
1651815730000|2022-05-06 05:42:10|95154.4|95104.4|95158.5|95108.5|95162|95112|95151.6|95101.6|54
1651815740000|2022-05-06 05:42:20|95158|95108|95161|95111|95161.7|95111.7|95149.2|95099.2|56
1651815750000|2022-05-06 05:42:30|95160|95110|95159.3|95109.3|95160.8|95110.8|95157.3|95107.3|47
1651815760000|2022-05-06 05:42:40|95159.1|95109.1|95158.5|95108.5|95159.8|95109.8|95154.1|95104.1|45
1651815770000|2022-05-06 05:42:50|95160.2|95110.2|95155|95105|95163.5|95113.5|95154.8|95104.8|47
1651815780000|2022-05-06 05:43:00|95155.1|95105.1|95160.4|95110.4|95161.2|95111.2|95153.5|95103.5|55
1651815790000|2022-05-06 05:43:10|95160.2|95110.2|95155.1|95105.1|95160.2|95110.2|95154.6|95104.6|46
1651815800000|2022-05-06 05:43:20|95154.9|95104.9|95153.9|95103.9|95157.4|95107.4|95153.5|95103.5|32
1651815810000|2022-05-06 05:43:30|95154.6|95104.6|95146|95096|95155|95105|95142.8|95092.8|48
1651815820000|2022-05-06 05:43:40|95146.3|95096.3|95144.4|95094.4|95148.4|95098.4|95142.7|95092.7|61
1651815830000|2022-05-06 05:43:50|95144.5|95094.5|95143.7|95093.7|95148.6|95098.6|95138.9|95088.9|48
1651815840000|2022-05-06 05:44:00|95143.2|95093.2|95143.2|95093.2|95152.4|95102.4|95139.6|95089.6|70
1651815850000|2022-05-06 05:44:10|95143.7|95093.7|95144.1|95094.1|95151.9|95101.9|95138.7|95088.7|77
1651815860000|2022-05-06 05:44:20|95143.3|95093.3|95139.2|95089.2|95146.6|95096.6|95138.7|95088.7|65
1651815870000|2022-05-06 05:44:30|95139.8|95089.8|95135.3|95085.3|95141.8|95091.8|95135.3|95085.3|53
1651815880000|2022-05-06 05:44:40|95136.3|95086.3|95147.6|95097.6|95154.3|95104.3|95136.3|95086.3|66
1651815890000|2022-05-06 05:44:50|95147.5|95097.5|95146.7|95096.7|95150.8|95100.8|95145.6|95095.6|46
1651815900000|2022-05-06 05:45:00|95146.3|95096.3|95144.7|95094.7|95148.5|95098.5|95141.9|95091.9|62
1651815910000|2022-05-06 05:45:10|95144.9|95094.9|95145.6|95095.6|95148.4|95098.4|95142.9|95092.9|69
1651815920000|2022-05-06 05:45:20|95143.6|95093.6|95151.1|95101.1|95151.7|95101.7|95143.3|95093.3|56
1651815930000|2022-05-06 05:45:30|95151.3|95101.3|95157.2|95107.2|95157.2|95107.2|95151.3|95101.3|25
1651815940000|2022-05-06 05:45:40|95157.3|95107.3|95154.5|95104.5|95158|95108|95154.5|95104.5|39
1651815950000|2022-05-06 05:45:50|95154.2|95104.2|95153.7|95103.7|95155.5|95105.5|95152.7|95102.7|34
1651815960000|2022-05-06 05:46:00|95153.4|95103.4|95152.9|95102.9|95155|95105|95150.9|95100.9|36
1651815970000|2022-05-06 05:46:10|95152.4|95102.4|95153.2|95103.2|95154.2|95104.2|95150.8|95100.8|34
1651815980000|2022-05-06 05:46:20|95154.3|95104.3|95145.6|95095.6|95154.3|95104.3|95141.4|95091.4|43
1651815990000|2022-05-06 05:46:30|95145.5|95095.5|95154.9|95104.9|95157.9|95107.9|95144.7|95094.7|66
1651816000000|2022-05-06 05:46:40|95154.7|95104.7|95163.6|95113.6|95166.9|95116.9|95153|95103|68
1651816010000|2022-05-06 05:46:50|95163.1|95113.1|95158.2|95108.2|95168|95118|95157.5|95107.5|55
1651816020000|2022-05-06 05:47:00|95158.6|95108.6|95166.3|95116.3|95166.3|95116.3|95155.8|95105.8|39
1651816030000|2022-05-06 05:47:10|95166.4|95116.4|95159.7|95109.7|95167.3|95117.3|95146.9|95096.9|57
1651816040000|2022-05-06 05:47:20|95158.9|95108.9|95165.4|95115.4|95165.8|95115.8|95158.9|95108.9|49
1651816050000|2022-05-06 05:47:30|95165.5|95115.5|95171.2|95121.2|95173.1|95123.1|95163|95113|47
1651816060000|2022-05-06 05:47:40|95171.7|95121.7|95166.5|95116.5|95171.7|95121.7|95164|95114|46
1651816070000|2022-05-06 05:47:50|95166.2|95116.2|95164.8|95114.8|95169|95119|95164.4|95114.4|33
1651816080000|2022-05-06 05:48:00|95165.7|95115.7|95165.3|95115.3|95170.4|95120.4|95165.3|95115.3|34
1651816090000|2022-05-06 05:48:10|95164.9|95114.9|95163.5|95113.5|95166.5|95116.5|95160.2|95110.2|54
1651816100000|2022-05-06 05:48:20|95164.5|95114.5|95162.8|95112.8|95164.5|95114.5|95159.5|95109.5|44
1651816110000|2022-05-06 05:48:30|95162.9|95112.9|95163.4|95113.4|95169.7|95119.7|95162.9|95112.9|57
1651816120000|2022-05-06 05:48:40|95163.3|95113.3|95164.6|95114.6|95170|95120|95161.8|95111.8|45
1651816130000|2022-05-06 05:48:50|95165.4|95115.4|95165|95115|95165.6|95115.6|95161.7|95111.7|28
1651816140000|2022-05-06 05:49:00|95165.2|95115.2|95168.6|95118.6|95169.9|95119.9|95162.8|95112.8|35
1651816150000|2022-05-06 05:49:10|95168.8|95118.8|95172.1|95122.1|95172.1|95122.1|95168.2|95118.2|45
1651816160000|2022-05-06 05:49:20|95171.7|95121.7|95178.1|95128.1|95179.6|95129.6|95170.9|95120.9|40
1651816170000|2022-05-06 05:49:30|95178.3|95128.3|95176.3|95126.3|95179.4|95129.4|95172.1|95122.1|47
1651816180000|2022-05-06 05:49:40|95176.2|95126.2|95175.9|95125.9|95177.8|95127.8|95173.5|95123.5|34
1651816190000|2022-05-06 05:49:50|95175.6|95125.6|95176.2|95126.2|95178.9|95128.9|95175.6|95125.6|42
1651816200000|2022-05-06 05:50:00|95176.5|95126.5|95174.5|95124.5|95178.6|95128.6|95172.4|95122.4|38
1651816210000|2022-05-06 05:50:10|95174.7|95124.7|95172.8|95122.8|95175.9|95125.9|95168.1|95118.1|35
1651816220000|2022-05-06 05:50:20|95173|95123|95171.5|95121.5|95173|95123|95169.1|95119.1|50
1651816230000|2022-05-06 05:50:30|95171.8|95121.8|95181.5|95131.5|95184.1|95134.1|95171.8|95121.8|54
1651816240000|2022-05-06 05:50:40|95181.8|95131.8|95179|95129|95182.3|95132.3|95177.9|95127.9|37
1651816250000|2022-05-06 05:50:50|95179.1|95129.1|95169.8|95119.8|95179.3|95129.3|95167.1|95117.1|37
1651816260000|2022-05-06 05:51:00|95170|95120|95178.6|95128.6|95182.3|95132.3|95170|95120|41
1651816270000|2022-05-06 05:51:10|95178.7|95128.7|95173.4|95123.4|95179.9|95129.9|95173.4|95123.4|34
1651816280000|2022-05-06 05:51:20|95173.3|95123.3|95168.7|95118.7|95173.3|95123.3|95165.6|95115.6|63
1651816290000|2022-05-06 05:51:30|95169.1|95119.1|95168|95118|95172.1|95122.1|95165.8|95115.8|64
1651816300000|2022-05-06 05:51:40|95168.7|95118.7|95167.1|95117.1|95172.2|95122.2|95160.3|95110.3|68
1651816310000|2022-05-06 05:51:50|95167.6|95117.6|95167.5|95117.5|95170.6|95120.6|95166.8|95116.8|44
1651816320000|2022-05-06 05:52:00|95167.8|95117.8|95178.9|95128.9|95181.9|95131.9|95167.8|95117.8|60
1651816330000|2022-05-06 05:52:10|95178.7|95128.7|95186.1|95136.1|95191.9|95141.9|95178.4|95128.4|50
1651816340000|2022-05-06 05:52:20|95183.1|95133.1|95183.8|95133.8|95186.7|95136.7|95182.3|95132.3|46
1651816350000|2022-05-06 05:52:30|95183.5|95133.5|95190|95140|95191.7|95141.7|95182.4|95132.4|40
1651816360000|2022-05-06 05:52:40|95190.2|95140.2|95188.8|95138.8|95190.2|95140.2|95187.9|95137.9|21
1651816370000|2022-05-06 05:52:50|95189.2|95139.2|95186.7|95136.7|95189.2|95139.2|95186.7|95136.7|18
1651816380000|2022-05-06 05:53:00|95186.3|95136.3|95180.9|95130.9|95186.5|95136.5|95177.5|95127.5|43
1651816390000|2022-05-06 05:53:10|95181|95131|95186.5|95136.5|95190.9|95140.9|95181|95131|48
1651816400000|2022-05-06 05:53:20|95186.4|95136.4|95178.8|95128.8|95186.9|95136.9|95176.2|95126.2|49
1651816410000|2022-05-06 05:53:30|95178.7|95128.7|95182.5|95132.5|95185.1|95135.1|95178.3|95128.3|51
1651816420000|2022-05-06 05:53:40|95181.7|95131.7|95182.8|95132.8|95184|95134|95180.9|95130.9|34
1651816430000|2022-05-06 05:53:50|95182.9|95132.9|95182.3|95132.3|95184.6|95134.6|95181|95131|25
1651816440000|2022-05-06 05:54:00|95181.5|95131.5|95185|95135|95185.8|95135.8|95181.5|95131.5|18
1651816450000|2022-05-06 05:54:10|95184.6|95134.6|95185.3|95135.3|95188.5|95138.5|95184.2|95134.2|34
1651816460000|2022-05-06 05:54:20|95186|95136|95182.9|95132.9|95186.1|95136.1|95178.1|95128.1|52
1651816470000|2022-05-06 05:54:30|95184|95134|95187.5|95137.5|95188.6|95138.6|95180.1|95130.1|51
1651816480000|2022-05-06 05:54:40|95187.7|95137.7|95186.2|95136.2|95187.7|95137.7|95182.7|95132.7|48
1651816490000|2022-05-06 05:54:50|95187.4|95137.4|95178.1|95128.1|95189|95139|95174.7|95124.7|53
1651816500000|2022-05-06 05:55:00|95180.9|95130.9|95181.8|95131.8|95183.3|95133.3|95176.4|95126.4|65
1651816510000|2022-05-06 05:55:10|95182.2|95132.2|95181.8|95131.8|95185.1|95135.1|95180.7|95130.7|44
1651816520000|2022-05-06 05:55:20|95181.6|95131.6|95185.2|95135.2|95186|95136|95181|95131|38
1651816530000|2022-05-06 05:55:30|95185.3|95135.3|95173.7|95123.7|95185.3|95135.3|95171.3|95121.3|58
1651816540000|2022-05-06 05:55:40|95173|95123|95179.8|95129.8|95180.1|95130.1|95172.5|95122.5|50
1651816550000|2022-05-06 05:55:50|95179.6|95129.6|95179.6|95129.6|95181|95131|95179.1|95129.1|42
1651816560000|2022-05-06 05:56:00|95180.1|95130.1|95184.3|95134.3|95197.4|95147.4|95178.6|95128.6|73
1651816570000|2022-05-06 05:56:10|95189.3|95139.3|95195|95145|95195.2|95145.2|95177.8|95127.8|72
1651816580000|2022-05-06 05:56:20|95194.8|95144.8|95191.8|95141.8|95196.8|95146.8|95190.7|95140.7|40
1651816590000|2022-05-06 05:56:30|95193|95143|95189.5|95139.5|95195|95145|95184.2|95134.2|47
1651816600000|2022-05-06 05:56:40|95189.7|95139.7|95192.9|95142.9|95193.3|95143.3|95188.4|95138.4|36
1651816610000|2022-05-06 05:56:50|95193|95143|95191.7|95141.7|95193.4|95143.4|95191.4|95141.4|30
1651816620000|2022-05-06 05:57:00|95192|95142|95188.8|95138.8|95192|95142|95184.8|95134.8|28
1651816630000|2022-05-06 05:57:10|95188|95138|95193.7|95143.7|95194.5|95144.5|95187.8|95137.8|34
1651816640000|2022-05-06 05:57:20|95192.4|95142.4|95186.8|95136.8|95192.4|95142.4|95186.8|95136.8|36
1651816650000|2022-05-06 05:57:30|95187.3|95137.3|95201.4|95151.4|95201.4|95151.4|95186.4|95136.4|55
1651816660000|2022-05-06 05:57:40|95201.5|95151.5|95202.9|95152.9|95213.3|95163.3|95201|95151|55
1651816670000|2022-05-06 05:57:50|95202.4|95152.4|95202.8|95152.8|95204.4|95154.4|95201.8|95151.8|34
1651816680000|2022-05-06 05:58:00|95203|95153|95208.4|95158.4|95208.4|95158.4|95201.9|95151.9|53
1651816690000|2022-05-06 05:58:10|95208.2|95158.2|95215.1|95165.1|95221.3|95171.3|95206.4|95156.4|52
1651816700000|2022-05-06 05:58:20|95212.6|95162.6|95211.8|95161.8|95214.3|95164.3|95211.4|95161.4|23
1651816710000|2022-05-06 05:58:30|95211.5|95161.5|95238.7|95188.7|95239.8|95189.8|95211.5|95161.5|57
1651816720000|2022-05-06 05:58:40|95241.6|95191.6|95231.2|95181.2|95246.3|95196.3|95226.2|95176.2|57
1651816730000|2022-05-06 05:58:50|95230.3|95180.3|95224.7|95174.7|95236|95186|95222.6|95172.6|54
1651816740000|2022-05-06 05:59:00|95226.7|95176.7|95241|95191|95242.8|95192.8|95220|95170|67
1651816750000|2022-05-06 05:59:10|95231.9|95181.9|95236.8|95186.8|95250.3|95200.3|95222.8|95172.8|68
1651816760000|2022-05-06 05:59:20|95236.6|95186.6|95215.1|95165.1|95240|95190|95211.7|95161.7|53
1651816770000|2022-05-06 05:59:30|95214.9|95164.9|95236.1|95097.5|95262.4|95165.6|95193.4|95085|68
1651816780000|2022-05-06 05:59:40|95238.5|95096|95257.5|95081.2|95263.3|95151.3|95185.8|95063.4|70
1651816790000|2022-05-06 05:59:50|95259.7|95068.9|95238.6|95038.6|95285.2|95104.4|95232|95032|61
1651816800000|2022-05-06 06:00:00|95241.1|95041.1|95240.7|95043.5|95248.9|95057.5|95212.8|95035.1|74
1651816810000|2022-05-06 06:00:10|95240|95050|95201.1|95060.3|95240|95068.3|95192.4|95031.7|72
1651816820000|2022-05-06 06:00:20|95201.4|95058.8|95201.7|95025.7|95237.7|95102.3|95151.5|95011|62
1651816830000|2022-05-06 06:00:30|95198.3|95028.6|95219.7|95083.5|95246.9|95134.6|95168.6|95028.6|74
1651816840000|2022-05-06 06:00:40|95219.4|95083.2|95177.8|95127.8|95228.1|95131.8|95161.6|95073.9|67
1651816850000|2022-05-06 06:00:50|95177.1|95127.1|95193.8|95143.8|95248.7|95154.1|95177.1|95077|63
1651816860000|2022-05-06 06:01:00|95193.3|95143.3|95184.2|95134.2|95202.3|95152.3|95182|95132|49
1651816870000|2022-05-06 06:01:10|95185|95135|95181.8|95131.8|95189|95139|95181.8|95131.8|44
1651816880000|2022-05-06 06:01:20|95181.9|95131.9|95183.7|95133.7|95185.7|95135.7|95181.8|95131.8|43
1651816890000|2022-05-06 06:01:30|95185.6|95135.6|95198.1|95148.1|95198.1|95148.1|95184.7|95134.7|42
1651816900000|2022-05-06 06:01:40|95197.6|95147.6|95196.6|95146.6|95201.6|95151.6|95194|95144|44
1651816910000|2022-05-06 06:01:50|95196.4|95146.4|95196|95146|95199|95149|95195.5|95145.5|37
1651816920000|2022-05-06 06:02:00|95195.7|95145.7|95195.4|95145.4|95195.7|95145.7|95189.3|95139.3|39
1651816930000|2022-05-06 06:02:10|95195.5|95145.5|95221.6|95171.6|95223.1|95173.1|95195.3|95145.3|61
1651816940000|2022-05-06 06:02:20|95221.4|95171.4|95221.9|95171.9|95224.9|95174.9|95214.2|95164.2|70
1651816950000|2022-05-06 06:02:30|95222.9|95172.9|95230.2|95180.2|95234.7|95184.7|95220|95170|55
1651816960000|2022-05-06 06:02:40|95230.3|95180.3|95232.2|95182.2|95235.7|95185.7|95230.3|95180.3|58
1651816970000|2022-05-06 06:02:50|95233.1|95183.1|95223|95173|95235.1|95185.1|95210.7|95160.7|63
1651816980000|2022-05-06 06:03:00|95222.9|95172.9|95212.8|95162.8|95228|95178|95212.3|95162.3|56
1651816990000|2022-05-06 06:03:10|95213.3|95163.3|95215.7|95165.7|95218.8|95168.8|95209.6|95159.6|60
1651817000000|2022-05-06 06:03:20|95216.3|95166.3|95209.9|95159.9|95217.4|95167.4|95206.5|95156.5|61
1651817010000|2022-05-06 06:03:30|95210.1|95160.1|95217.5|95167.5|95221.2|95171.2|95210.1|95160.1|48
1651817020000|2022-05-06 06:03:40|95217.7|95167.7|95216.5|95166.5|95218.5|95168.5|95214.6|95164.6|43
1651817030000|2022-05-06 06:03:50|95216.8|95166.8|95208.1|95158.1|95217.9|95167.9|95206.3|95156.3|50
1651817040000|2022-05-06 06:04:00|95207.6|95157.6|95196.7|95146.7|95212|95162|95194.4|95144.4|73
1651817050000|2022-05-06 06:04:10|95196.6|95146.6|95209.2|95159.2|95209.5|95159.5|95195.3|95145.3|52
1651817060000|2022-05-06 06:04:20|95208.5|95158.5|95212.2|95162.2|95213.3|95163.3|95207.3|95157.3|40
1651817070000|2022-05-06 06:04:30|95212.6|95162.6|95214.7|95164.7|95215.5|95165.5|95211.5|95161.5|36
1651817080000|2022-05-06 06:04:40|95214.2|95164.2|95204|95154|95214.7|95164.7|95202.9|95152.9|44
1651817090000|2022-05-06 06:04:50|95206.2|95156.2|95198.7|95148.7|95206.2|95156.2|95196.9|95146.9|41
1651817100000|2022-05-06 06:05:00|95199.1|95149.1|95209.8|95159.8|95210.1|95160.1|95199|95149|37
1651817110000|2022-05-06 06:05:10|95209.4|95159.4|95215.8|95165.8|95216.9|95166.9|95208.9|95158.9|42
1651817120000|2022-05-06 06:05:20|95215.4|95165.4|95209.5|95159.5|95216.4|95166.4|95208.5|95158.5|38
1651817130000|2022-05-06 06:05:30|95209.7|95159.7|95214.8|95164.8|95223.1|95173.1|95209.3|95159.3|44
1651817140000|2022-05-06 06:05:40|95214.9|95164.9|95209.8|95159.8|95214.9|95168.7|95193.3|95155.6|39
1651817150000|2022-05-06 06:05:50|95206.5|95156.5|95201.4|95151.4|95209|95159|95200.3|95150.3|54
1651817160000|2022-05-06 06:06:00|95201.9|95151.9|95196.8|95146.8|95207.2|95157.2|95193.9|95143.9|68
1651817170000|2022-05-06 06:06:10|95193.9|95143.9|95187|95137|95193.9|95143.9|95183.5|95133.5|64
1651817180000|2022-05-06 06:06:20|95187.4|95137.4|95191.1|95141.1|95193|95143|95184.3|95134.3|48
1651817190000|2022-05-06 06:06:30|95190.6|95140.6|95188.4|95138.4|95191.7|95141.7|95185.2|95135.2|57
1651817200000|2022-05-06 06:06:40|95188.8|95138.8|95185.4|95135.4|95192.6|95142.6|95182.6|95132.6|50
1651817210000|2022-05-06 06:06:50|95185.1|95135.1|95187.9|95137.9|95188.6|95138.6|95177.9|95127.9|62
1651817220000|2022-05-06 06:07:00|95187.3|95137.3|95196.9|95146.9|95196.9|95146.9|95184.8|95134.8|55
1651817230000|2022-05-06 06:07:10|95197.5|95147.5|95206.3|95156.3|95209.8|95159.8|95196.4|95146.4|58
1651817240000|2022-05-06 06:07:20|95205.3|95155.3|95203|95153|95207.6|95157.6|95202.8|95152.8|40
1651817250000|2022-05-06 06:07:30|95204.1|95154.1|95214.3|95164.3|95217.3|95167.3|95204.1|95154.1|65
1651817260000|2022-05-06 06:07:40|95214.4|95164.4|95211.6|95161.6|95216.5|95166.5|95209.1|95159.1|59
1651817270000|2022-05-06 06:07:50|95211.5|95161.5|95205.1|95155.1|95212.2|95162.2|95197.1|95147.1|62
1651817280000|2022-05-06 06:08:00|95205.3|95155.3|95218.1|95168.1|95222.2|95172.2|95202.7|95152.7|63
1651817290000|2022-05-06 06:08:10|95218|95168|95213.9|95163.9|95218.6|95168.6|95198.2|95148.2|73
1651817300000|2022-05-06 06:08:20|95214.7|95164.7|95225.7|95175.7|95228.8|95178.8|95204.8|95154.8|69
1651817310000|2022-05-06 06:08:30|95225.1|95175.1|95225.7|95175.7|95231.5|95181.5|95218.3|95168.3|55
1651817320000|2022-05-06 06:08:40|95225|95175|95215|95165|95225|95175|95214.8|95164.8|39
1651817330000|2022-05-06 06:08:50|95213.5|95163.5|95208.2|95158.2|95214|95164|95206.1|95156.1|55
1651817340000|2022-05-06 06:09:00|95209.8|95159.8|95207.3|95157.3|95212.3|95162.3|95204.3|95154.3|40
1651817350000|2022-05-06 06:09:10|95207.1|95157.1|95217.6|95167.6|95223.9|95173.9|95206.2|95156.2|62
1651817360000|2022-05-06 06:09:20|95215.4|95165.4|95220.3|95170.3|95224.4|95174.4|95215.2|95165.2|70
1651817370000|2022-05-06 06:09:30|95220.5|95170.5|95213.8|95163.8|95225.6|95175.6|95213.4|95163.4|50
1651817380000|2022-05-06 06:09:40|95214|95164|95221.6|95171.6|95221.8|95171.8|95210.9|95160.9|53
1651817390000|2022-05-06 06:09:50|95216.2|95166.2|95217.6|95167.6|95218.5|95180.7|95203.3|95165.8|36
1651817400000|2022-05-06 06:10:00|95216.8|95166.8|95229.3|95179.3|95230.4|95180.4|95201.6|95151.6|59
1651817410000|2022-05-06 06:10:10|95229.1|95179.1|95234.7|95184.7|95240.8|95190.8|95229.1|95179.1|48
1651817420000|2022-05-06 06:10:20|95234.3|95184.3|95233.4|95183.4|95236.3|95186.3|95223.8|95173.8|57
1651817430000|2022-05-06 06:10:30|95232.9|95182.9|95228.7|95178.7|95234|95184|95228.1|95178.1|32
1651817440000|2022-05-06 06:10:40|95229|95179|95226.8|95176.8|95229|95179|95224.2|95174.2|50
1651817450000|2022-05-06 06:10:50|95227.4|95177.4|95231.3|95181.3|95232.4|95194.3|95217.4|95177.4|37
1651817460000|2022-05-06 06:11:00|95231.4|95181.4|95224|95174|95232.4|95182.4|95223.5|95173.5|25
1651817470000|2022-05-06 06:11:10|95211.7|95161.7|95182.7|95132.7|95211.7|95161.7|95182.6|95132.6|63
1651817480000|2022-05-06 06:11:20|95180.6|95130.6|95182.8|95132.8|95183.2|95133.2|95179.4|95129.4|34
1651817490000|2022-05-06 06:11:30|95182.5|95132.5|95184.5|95134.5|95185.8|95135.8|95177.4|95127.4|46
1651817500000|2022-05-06 06:11:40|95184.7|95134.7|95182.7|95132.7|95184.7|95145.1|95169.3|95124.1|42
1651817510000|2022-05-06 06:11:50|95183.7|95133.7|95174.2|95149.2|95205.3|95161.9|95174.2|95133.7|45
1651817520000|2022-05-06 06:12:00|95175|95150|95171.4|95146.4|95188.5|95150|95168.7|95130.1|29
1651817530000|2022-05-06 06:12:10|95171.2|95146.2|95196.6|95146.6|95204.2|95154.2|95169.1|95137.6|49
1651817540000|2022-05-06 06:12:20|95196.2|95146.2|95202.1|95152.1|95202.8|95162.8|95185|95146.2|42
1651817550000|2022-05-06 06:12:30|95202.2|95152.2|95201.1|95176.1|95211.5|95176.7|95193.8|95149.6|51
1651817560000|2022-05-06 06:12:40|95200.7|95175.7|95199.1|95174.1|95213.1|95176|95194.3|95155.1|49
1651817570000|2022-05-06 06:12:50|95211.1|95161.1|95216.8|95166.8|95228.1|95178.9|95203.9|95161.1|49
1651817580000|2022-05-06 06:13:00|95216.9|95166.9|95214|95164|95220.7|95180.2|95204.5|95161.4|56
1651817590000|2022-05-06 06:13:10|95213|95163|95216.2|95166.2|95226.2|95185.2|95208.7|95163|66
1651817600000|2022-05-06 06:13:20|95214.6|95164.6|95199.3|95174.3|95217.2|95176.6|95199.1|95158.2|63
1651817610000|2022-05-06 06:13:30|95211.7|95161.7|95219.5|95169.5|95223|95173|95211.7|95161.7|59
1651817620000|2022-05-06 06:13:40|95219|95169|95214.8|95164.8|95222.6|95184.7|95208.7|95164.5|59
1651817630000|2022-05-06 06:13:50|95203.1|95178.1|95226.6|95176.6|95229|95180.5|95201.4|95157.9|59
1651817640000|2022-05-06 06:14:00|95227.5|95177.5|95213.3|95163.3|95227.5|95177.5|95199.1|95160.9|61
1651817650000|2022-05-06 06:14:10|95212.6|95162.6|95203.1|95153.1|95214.7|95164.7|95201.6|95151.6|56
1651817660000|2022-05-06 06:14:20|95203.6|95153.6|95196.3|95146.3|95204.4|95163.5|95186.6|95144.2|60
1651817670000|2022-05-06 06:14:30|95196.7|95146.7|95185.2|95160.2|95198.5|95161|95183.3|95142.5|52
1651817680000|2022-05-06 06:14:40|95185.4|95160.4|95202.7|95152.7|95207.3|95166.9|95185.1|95147.7|38
1651817690000|2022-05-06 06:14:50|95202.4|95152.4|95204.8|95154.8|95205.9|95155.9|95196.9|95146.9|42
1651817700000|2022-05-06 06:15:00|95205.4|95155.4|95204.8|95154.8|95209.4|95159.4|95197|95147|50
1651817710000|2022-05-06 06:15:10|95204.5|95154.5|95211.1|95161.1|95212.4|95172.8|95197.4|95153.7|46
1651817720000|2022-05-06 06:15:20|95211.4|95161.4|95211.2|95161.2|95213.2|95163.2|95206.7|95156.7|56
1651817730000|2022-05-06 06:15:30|95211.1|95161.1|95218|95168|95218.3|95168.3|95207.2|95157.2|45
1651817740000|2022-05-06 06:15:40|95218.1|95168.1|95212.7|95162.7|95221.7|95171.7|95212.3|95162.3|54
1651817750000|2022-05-06 06:15:50|95212.8|95162.8|95198.1|95148.1|95212.9|95169.2|95188.1|95147|47
1651817760000|2022-05-06 06:16:00|95197.1|95147.1|95166.3|95116.3|95197.8|95147.8|95163.4|95113.4|63
1651817770000|2022-05-06 06:16:10|95167.4|95117.4|95168.5|95118.5|95170.3|95120.3|95165.9|95115.9|40
1651817780000|2022-05-06 06:16:20|95168.4|95118.4|95204.8|95154.8|95207.9|95157.9|95168.4|95118.4|67
1651817790000|2022-05-06 06:16:30|95204.4|95154.4|95209.1|95159.1|95209.1|95159.1|95201.6|95151.6|48
1651817800000|2022-05-06 06:16:40|95208.3|95158.3|95211|95161|95217.2|95167.2|95207.9|95157.9|56
1651817810000|2022-05-06 06:16:50|95210.4|95160.4|95193.3|95143.3|95212.1|95162.1|95193.3|95143.3|57
1651817820000|2022-05-06 06:17:00|95192.5|95142.5|95198.6|95148.6|95198.6|95148.6|95192.2|95142.2|32
1651817830000|2022-05-06 06:17:10|95198|95148|95212.1|95162.1|95217.2|95167.2|95198|95148|65
1651817840000|2022-05-06 06:17:20|95211.9|95161.9|95210|95160|95214.3|95164.3|95202.7|95152.7|59
1651817850000|2022-05-06 06:17:30|95210.5|95160.5|95203|95153|95210.5|95160.5|95201.1|95151.1|53
1651817860000|2022-05-06 06:17:40|95202.1|95152.1|95208.1|95158.1|95209.2|95159.2|95196.1|95146.1|55
1651817870000|2022-05-06 06:17:50|95207.8|95157.8|95211.3|95161.3|95215.1|95165.1|95204.9|95154.9|56
1651817880000|2022-05-06 06:18:00|95211.7|95161.7|95205.9|95155.9|95216.9|95166.9|95199.6|95149.6|60
1651817890000|2022-05-06 06:18:10|95201.9|95151.9|95187.5|95137.5|95201.9|95151.9|95187.5|95137.5|57
1651817900000|2022-05-06 06:18:20|95184.9|95134.9|95182.4|95132.4|95187.5|95137.5|95178.3|95128.3|59
1651817910000|2022-05-06 06:18:30|95182|95132|95184.4|95134.4|95186.3|95136.3|95176.9|95126.9|53
1651817920000|2022-05-06 06:18:40|95184.6|95134.6|95206.2|95156.2|95206.3|95156.3|95182.2|95132.2|42
1651817930000|2022-05-06 06:18:50|95206.6|95156.6|95207|95157|95211.2|95161.2|95202.8|95152.8|62
1651817940000|2022-05-06 06:19:00|95203|95153|95198.9|95148.9|95208|95158|95189.9|95139.9|66
1651817950000|2022-05-06 06:19:10|95196.1|95146.1|95202.8|95152.8|95205.2|95155.2|95195.1|95145.1|58
1651817960000|2022-05-06 06:19:20|95204.1|95154.1|95209.1|95159.1|95220.3|95170.3|95198.6|95148.6|66
1651817970000|2022-05-06 06:19:30|95211.1|95161.1|95199.3|95149.3|95215.4|95165.4|95198.2|95148.2|65
1651817980000|2022-05-06 06:19:40|95200.1|95150.1|95200.3|95150.3|95201.9|95151.9|95191.4|95141.4|63
1651817990000|2022-05-06 06:19:50|95197.9|95147.9|95200.4|95150.4|95202.8|95152.8|95193.1|95143.1|46
1651818000000|2022-05-06 06:20:00|95200.1|95150.1|95170.2|95120.2|95203.4|95153.4|95168.2|95118.2|67
1651818010000|2022-05-06 06:20:10|95167.4|95117.4|95160.8|95110.8|95167.4|95117.4|95160.2|95110.2|66
1651818020000|2022-05-06 06:20:20|95161|95111|95173.3|95123.3|95182.7|95132.7|95150.2|95100.2|65
1651818030000|2022-05-06 06:20:30|95175|95125|95169.8|95119.8|95181.3|95131.3|95168.4|95118.4|53
1651818040000|2022-05-06 06:20:40|95169.3|95119.3|95151.7|95101.7|95172.2|95122.2|95150.5|95100.5|59
1651818050000|2022-05-06 06:20:50|95152.2|95102.2|95125.7|95075.7|95152.2|95102.2|95122.6|95072.6|63
1651818060000|2022-05-06 06:21:00|95125.5|95075.5|95134.5|95084.5|95134.5|95084.5|95116.6|95066.6|55
1651818070000|2022-05-06 06:21:10|95132.6|95082.6|95165.9|95115.9|95172|95122|95132.6|95082.6|66
1651818080000|2022-05-06 06:21:20|95164.9|95114.9|95173.3|95123.3|95178.2|95128.2|95164.3|95114.3|52
1651818090000|2022-05-06 06:21:30|95173.9|95123.9|95142.2|95092.2|95176.8|95126.8|95142.2|95092.2|60
1651818100000|2022-05-06 06:21:40|95141.3|95091.3|95146.1|95096.1|95147.4|95097.4|95128.5|95078.5|54
1651818110000|2022-05-06 06:21:50|95147.6|95097.6|95171.9|95121.9|95174.8|95124.8|95147.6|95097.6|62
1651818120000|2022-05-06 06:22:00|95171.3|95121.3|95178.4|95128.4|95180.2|95130.2|95171.3|95121.3|50
1651818130000|2022-05-06 06:22:10|95178.5|95128.5|95140.8|95090.8|95179.7|95129.7|95136.8|95086.8|67
1651818140000|2022-05-06 06:22:20|95140.5|95090.5|95116.3|95066.3|95140.7|95090.7|95116.3|95066.3|63
1651818150000|2022-05-06 06:22:30|95115.8|95065.8|95108.3|95058.3|95116.3|95066.3|95107.7|95057.7|55
1651818160000|2022-05-06 06:22:40|95108|95058|95126.9|95076.9|95137.9|95087.9|95107.9|95057.9|66
1651818170000|2022-05-06 06:22:50|95126.7|95076.7|95128.4|95078.4|95139.7|95089.7|95126.1|95076.1|47
1651818180000|2022-05-06 06:23:00|95125.6|95075.6|95124.3|95074.3|95132.5|95082.5|95116.2|95066.2|69
1651818190000|2022-05-06 06:23:10|95127.8|95077.8|95120.3|95070.3|95131.5|95081.5|95120.3|95070.3|61
1651818200000|2022-05-06 06:23:20|95119.3|95069.3|95076.9|95026.9|95121.1|95071.1|95076.9|95026.9|64
1651818210000|2022-05-06 06:23:30|95077.9|95027.9|95084.3|95034.3|95085.1|95035.1|95075.4|95025.4|47
1651818220000|2022-05-06 06:23:40|95083.5|95033.5|95098.2|95048.2|95102.8|95052.8|95065.9|95015.9|73
1651818230000|2022-05-06 06:23:50|95098.3|95048.3|95104.3|95054.3|95109.9|95059.9|95093|95043|61
1651818240000|2022-05-06 06:24:00|95103.7|95053.7|95102.2|95052.2|95111.7|95061.7|95098|95048|61
1651818250000|2022-05-06 06:24:10|95101.4|95051.4|95089.1|95039.1|95110.9|95060.9|95084.3|95034.3|62
1651818260000|2022-05-06 06:24:20|95083.7|95033.7|95078.8|95028.8|95088.3|95038.3|95076.3|95026.3|64
1651818270000|2022-05-06 06:24:30|95079|95029|95069.7|95019.7|95079.8|95029.8|95067.4|95017.4|61
1651818280000|2022-05-06 06:24:40|95070.5|95020.5|95072|95022|95075.8|95025.8|95063.1|95013.1|57
1651818290000|2022-05-06 06:24:50|95071.8|95021.8|95103.5|95053.5|95112.9|95062.9|95071.8|95021.8|57
1651818300000|2022-05-06 06:25:00|95102|95052|95110.6|95060.6|95115.5|95065.5|95101.8|95051.8|55
1651818310000|2022-05-06 06:25:10|95112.5|95062.5|95131.4|95081.4|95134.9|95084.9|95106.8|95056.8|56
1651818320000|2022-05-06 06:25:20|95127.5|95077.5|95135|95085|95140|95090|95125|95075|64
1651818330000|2022-05-06 06:25:30|95135.8|95085.8|95140.9|95090.9|95155.5|95105.5|95132.5|95082.5|64
1651818340000|2022-05-06 06:25:40|95142.7|95092.7|95141.7|95091.7|95146.8|95096.8|95132.6|95082.6|44
1651818350000|2022-05-06 06:25:50|95142.3|95092.3|95141.6|95091.6|95151|95101|95136|95086|52
1651818360000|2022-05-06 06:26:00|95146.1|95096.1|95152.1|95102.1|95153.8|95103.8|95146.1|95096.1|58
1651818370000|2022-05-06 06:26:10|95155.7|95105.7|95155.2|95105.2|95157.9|95107.9|95147.6|95097.6|52
1651818380000|2022-05-06 06:26:20|95155.7|95105.7|95152.7|95102.7|95155.9|95105.9|95152.2|95102.2|28
1651818390000|2022-05-06 06:26:30|95152.4|95102.4|95166.1|95116.1|95166.1|95116.1|95152.4|95102.4|53
1651818400000|2022-05-06 06:26:40|95168|95118|95176.7|95126.7|95178.5|95128.5|95159.5|95109.5|64
1651818410000|2022-05-06 06:26:50|95177.9|95127.9|95189.5|95139.5|95194.9|95144.9|95176|95126|45
1651818420000|2022-05-06 06:27:00|95189.6|95139.6|95199.1|95149.1|95204|95154|95189.6|95139.6|58
1651818430000|2022-05-06 06:27:10|95199.8|95149.8|95208.2|95158.2|95233.3|95183.3|95199.6|95149.6|66
1651818440000|2022-05-06 06:27:20|95210.6|95160.6|95218.7|95168.7|95220.6|95170.6|95204.1|95154.1|60
1651818450000|2022-05-06 06:27:30|95217.3|95167.3|95225.8|95175.8|95228.7|95178.7|95216|95166|64
1651818460000|2022-05-06 06:27:40|95226.5|95176.5|95231|95181|95236.8|95186.8|95225.1|95175.1|58
1651818470000|2022-05-06 06:27:50|95230.7|95180.7|95225.3|95175.3|95233.5|95183.5|95222.7|95172.7|49
1651818480000|2022-05-06 06:28:00|95225.1|95175.1|95210.6|95160.6|95228.3|95178.3|95209.2|95159.2|73
1651818490000|2022-05-06 06:28:10|95211.6|95161.6|95208.9|95158.9|95221.4|95171.4|95203.7|95153.7|70
1651818500000|2022-05-06 06:28:20|95207.2|95157.2|95220.8|95170.8|95230.2|95180.2|95206.4|95156.4|63
1651818510000|2022-05-06 06:28:30|95220.6|95170.6|95233.2|95183.2|95239.8|95189.8|95219.3|95169.3|69
1651818520000|2022-05-06 06:28:40|95232.3|95182.3|95233.9|95183.9|95240.2|95190.2|95223.7|95173.7|67
1651818530000|2022-05-06 06:28:50|95235.9|95185.9|95230.8|95180.8|95238.9|95188.9|95228.6|95178.6|64
1651818540000|2022-05-06 06:29:00|95230.7|95180.7|95232.4|95182.4|95233.2|95183.2|95222.2|95172.2|60
1651818550000|2022-05-06 06:29:10|95231.2|95181.2|95243.2|95193.2|95252.7|95202.7|95230.7|95180.7|70
1651818560000|2022-05-06 06:29:20|95243.3|95193.3|95236.8|95186.8|95246.2|95196.2|95235.2|95185.2|55
1651818570000|2022-05-06 06:29:30|95236.9|95186.9|95232.8|95182.8|95246.8|95196.8|95224|95174|62
1651818580000|2022-05-06 06:29:40|95234.1|95184.1|95224.3|95174.3|95249.4|95199.4|95224.2|95174.2|67
1651818590000|2022-05-06 06:29:50|95224.2|95174.2|95233|95183|95237.1|95187.1|95223.1|95173.1|61
1651818600000|2022-05-06 06:30:00|95231.5|95181.5|95220.9|95170.9|95238.1|95188.1|95219.1|95169.1|62
1651818610000|2022-05-06 06:30:10|95215.2|95165.2|95218.2|95168.2|95221.2|95171.2|95212.3|95162.3|50
1651818620000|2022-05-06 06:30:20|95217.6|95167.6|95203.4|95153.4|95218.1|95176.8|95200.8|95153.4|40
1651818630000|2022-05-06 06:30:30|95201.6|95151.6|95195.2|95145.2|95201.9|95151.9|95192.6|95142.6|58
1651818640000|2022-05-06 06:30:40|95194.8|95144.8|95192.5|95142.5|95195.6|95145.6|95185.8|95135.8|49
1651818650000|2022-05-06 06:30:50|95194.5|95144.5|95192.2|95167.2|95204.9|95167.5|95190.6|95140.6|47
1651818660000|2022-05-06 06:31:00|95203.4|95153.4|95177.8|95127.8|95203.4|95153.4|95166.2|95127.5|58
1651818670000|2022-05-06 06:31:10|95178|95128|95171.7|95121.7|95178.7|95133.4|95158.4|95120.3|31
1651818680000|2022-05-06 06:31:20|95159.1|95134.1|95174.3|95124.3|95174.3|95134.4|95150|95110.8|47
1651818690000|2022-05-06 06:31:30|95174|95124|95181|95131|95188.6|95138.6|95174|95124|68
1651818700000|2022-05-06 06:31:40|95179.7|95129.7|95173.6|95123.6|95183.8|95141.1|95165.8|95123.6|45
1651818710000|2022-05-06 06:31:50|95170.2|95120.2|95168.6|95118.6|95177.4|95131.8|95156.6|95118.6|33
1651818720000|2022-05-06 06:32:00|95168.7|95118.7|95175.2|95125.2|95176|95126|95165.7|95115.7|49
1651818730000|2022-05-06 06:32:10|95175.9|95125.9|95165.9|95115.9|95179.1|95129.1|95165.9|95115.9|44
1651818740000|2022-05-06 06:32:20|95164.7|95114.7|95167.2|95117.2|95171.1|95132.2|95153.8|95106.3|54
1651818750000|2022-05-06 06:32:30|95167.9|95117.9|95154.6|95129.6|95170.1|95130.5|95154.6|95116.2|29
1651818760000|2022-05-06 06:32:40|95155.5|95130.5|95167.8|95117.8|95170.4|95131|95155.2|95116.3|36
1651818770000|2022-05-06 06:32:50|95167.7|95117.7|95163.7|95113.7|95171.3|95121.3|95163.5|95113.5|41
1651818780000|2022-05-06 06:33:00|95163.8|95113.8|95144.1|95094.1|95165.5|95127|95143.4|95093.4|52
1651818790000|2022-05-06 06:33:10|95146.2|95096.2|95145|95095|95148.2|95098.2|95143.2|95093.2|39
1651818800000|2022-05-06 06:33:20|95144.7|95094.7|95144.7|95119.7|95157.4|95120.4|95136.2|95086.8|64
1651818810000|2022-05-06 06:33:30|95145|95120|95143|95093|95158.1|95123.1|95129.8|95089.9|62
1651818820000|2022-05-06 06:33:40|95143.2|95093.2|95133|95083|95143.2|95101.3|95123.1|95081.2|47
1651818830000|2022-05-06 06:33:50|95133.6|95083.6|95132.3|95082.3|95137|95087|95125.2|95075.2|51
1651818840000|2022-05-06 06:34:00|95131.9|95081.9|95136.1|95086.1|95136.8|95086.8|95126.3|95076.3|59
1651818850000|2022-05-06 06:34:10|95134.5|95084.5|95141.4|95091.4|95142.7|95092.7|95134.1|95084.1|53
1651818860000|2022-05-06 06:34:20|95141.5|95091.5|95135.5|95085.5|95141.5|95100.6|95122.9|95084.3|40
1651818870000|2022-05-06 06:34:30|95136|95086|95126.2|95101.2|95138.9|95101.7|95125.8|95084.6|48
1651818880000|2022-05-06 06:34:40|95125.8|95100.8|95137.3|95087.3|95138.6|95101.7|95122.5|95083.3|44
1651818890000|2022-05-06 06:34:50|95136.9|95086.9|95110.7|95085.7|95144.4|95108.8|95106.9|95070.5|58
1651818900000|2022-05-06 06:35:00|95108.9|95083.9|95073.2|95023.2|95109.1|95084|95065.6|95021.5|68
1651818910000|2022-05-06 06:35:10|95072.4|95022.4|95071.3|95021.3|95077.8|95042.4|95050.1|95011.5|59
1651818920000|2022-05-06 06:35:20|95070.6|95020.6|95072.4|95022.4|95074.7|95034.8|95053.3|95017.5|42
1651818930000|2022-05-06 06:35:30|95072.9|95022.9|95096.5|95046.5|95096.5|95058.1|95072.9|95022.9|61
1651818940000|2022-05-06 06:35:40|95094|95044|95082.4|95057.4|95099.5|95062.1|95081.6|95041.7|45
1651818950000|2022-05-06 06:35:50|95086|95061|95086.6|95061.6|95099.2|95063.5|95082.7|95046.8|49
1651818960000|2022-05-06 06:36:00|95098.7|95048.7|95085.9|95060.9|95102.6|95065|95081.1|95045.6|53
1651818970000|2022-05-06 06:36:10|95088.3|95063.3|95082.2|95057.2|95097.9|95064.7|95075.1|95036.2|63
1651818980000|2022-05-06 06:36:20|95081.7|95056.7|95084.4|95059.4|95107.3|95070.1|95081.7|95044.2|55
1651818990000|2022-05-06 06:36:30|95086|95061|95081.6|95056.6|95100.5|95061|95079.3|95043.8|53
1651819000000|2022-05-06 06:36:40|95080.7|95055.7|95095.6|95045.6|95098.8|95061.3|95076.8|95041.7|59
1651819010000|2022-05-06 06:36:50|95096.2|95046.2|95081|95031|95096.9|95056.4|95069.1|95030.9|55
1651819020000|2022-05-06 06:37:00|95080|95030|95061.6|95036.6|95083|95039.5|95060.2|95025.9|56
1651819030000|2022-05-06 06:37:10|95062|95037|95059.1|95034.1|95063.3|95038.3|95058.8|95033.8|38
1651819040000|2022-05-06 06:37:20|95057.4|95032.4|95028.3|94978.3|95061.9|95032.4|95028.3|94978.3|63
1651819050000|2022-05-06 06:37:30|95028.4|94978.4|95030.9|94980.9|95032|94982|95025.6|94975.6|54
1651819060000|2022-05-06 06:37:40|95031.4|94981.4|95039.9|94989.9|95044.1|95005.5|95022.5|94976.5|58
1651819070000|2022-05-06 06:37:50|95039.6|94989.6|95029.6|94979.6|95039.6|94989.6|95026.3|94976.3|60
1651819080000|2022-05-06 06:38:00|95030.2|94980.2|95031.9|94981.9|95035.4|94985.4|95029.2|94979.2|46
1651819090000|2022-05-06 06:38:10|95033.2|94983.2|95032.3|94982.3|95033.4|94983.4|95028.9|94978.9|47
1651819100000|2022-05-06 06:38:20|95032|94982|95038.9|94988.9|95046.4|95003.9|95025.7|94980.5|42
1651819110000|2022-05-06 06:38:30|95040.1|94990.1|95043|94993|95044.4|94994.4|95038.3|94988.3|44
1651819120000|2022-05-06 06:38:40|95044.2|94994.2|95042.4|94992.4|95045.3|94995.3|95039.5|94989.5|39
1651819130000|2022-05-06 06:38:50|95042.2|94992.2|95040.1|94990.1|95043.1|94998.3|95022.5|94982.7|48
1651819140000|2022-05-06 06:39:00|95038.1|94988.1|95042.2|94992.2|95043.2|95006.5|95027.8|94988.1|50
1651819150000|2022-05-06 06:39:10|95042.3|94992.3|95044.2|94994.2|95049.8|94999.8|95039.8|94989.8|63
1651819160000|2022-05-06 06:39:20|95044.9|94994.9|94991.3|94941.3|95045.7|94995.7|94982.9|94940.9|73
1651819170000|2022-05-06 06:39:30|94997.3|94947.3|94998.8|94973.8|95010.5|94973.8|94984.6|94939.8|67
1651819180000|2022-05-06 06:39:40|94997.9|94972.9|94997.4|94972.4|95016.1|94976.1|94992.2|94958.8|60
1651819190000|2022-05-06 06:39:50|94997.8|94972.8|95012|94987|95024.1|94988.2|94996.3|94968.5|61
1651819200000|2022-05-06 06:40:00|95012.6|94987.6|95043.3|94993.3|95045.9|94997.8|95010.6|94973.9|58
1651819210000|2022-05-06 06:40:10|95041.4|94991.4|95048.6|95023.6|95059.3|95028.3|95028|94991.4|67
1651819220000|2022-05-06 06:40:20|95049.1|95024.1|95053.5|95028.5|95065.8|95028.5|95047.4|95008.9|42
1651819230000|2022-05-06 06:40:30|95071.2|95021.2|95080.6|95030.6|95081.2|95041.5|95060.6|95021.2|70
1651819240000|2022-05-06 06:40:40|95080.9|95030.9|95083.5|95033.5|95083.9|95033.9|95078.3|95028.3|48
1651819250000|2022-05-06 06:40:50|95083.8|95033.8|95090.9|95040.9|95092.4|95048.6|95073.6|95033.8|50
1651819260000|2022-05-06 06:41:00|95090.8|95040.8|95092.2|95042.2|95101|95059.8|95083.8|95037.3|56
1651819270000|2022-05-06 06:41:10|95091.2|95041.2|95075.9|95050.9|95095.7|95055.5|95073.4|95030|60
1651819280000|2022-05-06 06:41:20|95077.4|95052.4|95079.8|95029.8|95097.4|95053.1|95076.2|95029.8|53
1651819290000|2022-05-06 06:41:30|95079.7|95029.7|95068.5|95043.5|95084.8|95046|95066.7|95026.9|56
1651819300000|2022-05-06 06:41:40|95069.1|95044.1|95084.3|95034.3|95084.3|95047.5|95066.9|95034.3|45
1651819310000|2022-05-06 06:41:50|95084.5|95034.5|95086.8|95036.8|95088.9|95051.5|95070.9|95033.2|54
1651819320000|2022-05-06 06:42:00|95088.8|95038.8|95116|95066|95116.4|95076.4|95083.8|95033.8|70
1651819330000|2022-05-06 06:42:10|95115.2|95065.2|95099.3|95049.3|95119.5|95082.7|95085.9|95045.6|63
1651819340000|2022-05-06 06:42:20|95099.2|95049.2|95090.4|95065.4|95103.8|95067.6|95081.6|95049.2|64
1651819350000|2022-05-06 06:42:30|95089.8|95064.8|95105.5|95080.5|95119.8|95081.6|95089.8|95052.4|60
1651819360000|2022-05-06 06:42:40|95105.1|95080.1|95100.2|95075.2|95113.6|95080.1|95097.3|95060.9|50
1651819370000|2022-05-06 06:42:50|95099.7|95074.7|95117.1|95067.1|95117.9|95076.9|95099.6|95065|43
1651819380000|2022-05-06 06:43:00|95116.2|95066.2|95152.9|95102.9|95155.1|95114.8|95116.2|95066.2|64
1651819390000|2022-05-06 06:43:10|95153.2|95103.2|95149.2|95099.2|95153.4|95103.4|95146.9|95096.9|48
1651819400000|2022-05-06 06:43:20|95147.6|95097.6|95143.3|95093.3|95151.1|95104.9|95129.9|95091.1|40
1651819410000|2022-05-06 06:43:30|95142.6|95092.6|95146|95096|95147.9|95106.6|95129.1|95092.3|52
1651819420000|2022-05-06 06:43:40|95146.3|95096.3|95135.9|95085.9|95146.3|95100.7|95120.7|95081.7|43
1651819430000|2022-05-06 06:43:50|95135.8|95085.8|95126|95101|95140|95103|95125|95085.8|51
1651819440000|2022-05-06 06:44:00|95125.4|95100.4|95132.6|95082.6|95137.4|95101.3|95115.6|95078.7|60
1651819450000|2022-05-06 06:44:10|95132.4|95082.4|95131.2|95081.2|95134.5|95095.2|95116|95080.1|39
1651819460000|2022-05-06 06:44:20|95130.5|95080.5|95116.5|95091.5|95131.1|95093.3|95114.3|95072.6|46
1651819470000|2022-05-06 06:44:30|95116.4|95091.4|95105.3|95080.3|95140.9|95104.2|95104.9|95063.6|64
1651819480000|2022-05-06 06:44:40|95105.2|95080.2|95134.6|95084.6|95140.3|95090.3|95103.9|95074.1|57
1651819490000|2022-05-06 06:44:50|95134.7|95084.7|95114.4|95064.4|95142.6|95092.6|95109.9|95059.9|73
1651819500000|2022-05-06 06:45:00|95114.7|95064.7|95126.9|95076.9|95134.2|95084.2|95112|95062|69
1651819510000|2022-05-06 06:45:10|95128.3|95078.3|95157.8|95107.8|95164.9|95114.9|95123.6|95073.6|61
1651819520000|2022-05-06 06:45:20|95165.4|95115.4|95187.3|95137.3|95193.8|95143.8|95144.3|95094.3|70
1651819530000|2022-05-06 06:45:30|95187.1|95137.1|95185|95135|95199.6|95149.6|95185|95135|65
1651819540000|2022-05-06 06:45:40|95180.1|95130.1|95164.4|95114.4|95180.1|95130.1|95159.6|95109.6|67
1651819550000|2022-05-06 06:45:50|95164.9|95114.9|95170.8|95120.8|95176.3|95126.3|95159.3|95109.3|45
1651819560000|2022-05-06 06:46:00|95174.9|95124.9|95185.1|95135.1|95185.9|95135.9|95174.7|95124.7|54
1651819570000|2022-05-06 06:46:10|95184.6|95134.6|95165.5|95140.5|95186.7|95147.8|95165.5|95127.4|52
1651819580000|2022-05-06 06:46:20|95166.1|95141.1|95184|95134|95192.3|95152.1|95164.1|95127.1|54
1651819590000|2022-05-06 06:46:30|95182.8|95132.8|95186.2|95136.2|95187|95137|95182.1|95132.1|41
1651819600000|2022-05-06 06:46:40|95185.4|95135.4|95172.5|95147.5|95185.8|95150.7|95167.5|95129.8|45
1651819610000|2022-05-06 06:46:50|95171.8|95146.8|95237.8|95187.8|95237.8|95187.8|95166.4|95127.9|65
1651819620000|2022-05-06 06:47:00|95238.8|95188.8|95195.1|95145.1|95238.8|95188.8|95180.4|95139.8|67
1651819630000|2022-05-06 06:47:10|95194.6|95144.6|95200.7|95150.7|95207.9|95164.7|95189.5|95140.9|66
1651819640000|2022-05-06 06:47:20|95200.4|95150.4|95211.3|95161.3|95212.5|95171.5|95196.2|95146.2|61
1651819650000|2022-05-06 06:47:30|95211.7|95161.7|95209|95159|95211.7|95161.7|95203|95153|61
1651819660000|2022-05-06 06:47:40|95209.8|95159.8|95208.6|95158.6|95212.1|95162.1|95206.8|95156.8|33
1651819670000|2022-05-06 06:47:50|95208.5|95158.5|95209.8|95159.8|95209.9|95159.9|95196.2|95146.2|59
1651819680000|2022-05-06 06:48:00|95209.1|95159.1|95215.6|95165.6|95217.4|95167.4|95204.9|95154.9|51
1651819690000|2022-05-06 06:48:10|95215.7|95165.7|95203.3|95153.3|95217.6|95167.6|95202.3|95152.3|58
1651819700000|2022-05-06 06:48:20|95203.1|95153.1|95209.6|95159.6|95211.8|95161.8|95201.1|95151.1|49
1651819710000|2022-05-06 06:48:30|95209.1|95159.1|95207|95157|95210.8|95169.4|95192.8|95150.9|61
1651819720000|2022-05-06 06:48:40|95206.7|95156.7|95207.5|95157.5|95212.6|95162.6|95205.1|95155.1|49
1651819730000|2022-05-06 06:48:50|95207.6|95157.6|95215.4|95165.4|95216.7|95173|95197|95157.6|36
1651819740000|2022-05-06 06:49:00|95214.8|95164.8|95209.1|95159.1|95214.8|95164.8|95206.1|95156.1|42
1651819750000|2022-05-06 06:49:10|95209.4|95159.4|95206.1|95156.1|95210.1|95160.1|95203.5|95153.5|39
1651819760000|2022-05-06 06:49:20|95206.7|95156.7|95209.3|95159.3|95210.8|95160.8|95201.8|95151.8|38
1651819770000|2022-05-06 06:49:30|95209.5|95159.5|95208.7|95158.7|95209.8|95159.8|95204.8|95154.8|37
1651819780000|2022-05-06 06:49:40|95208.9|95158.9|95224.2|95174.2|95228.6|95184.5|95200.6|95158.9|61
1651819790000|2022-05-06 06:49:50|95223.7|95173.7|95229|95179|95229|95189.9|95214.9|95170.8|47
1651819800000|2022-05-06 06:50:00|95228.6|95178.6|95221|95171|95232.3|95193.8|95217.6|95167.6|50
1651819810000|2022-05-06 06:50:10|95220.9|95170.9|95210.4|95185.4|95228|95188.2|95206.8|95156.8|65
1651819820000|2022-05-06 06:50:20|95211.1|95186.1|95221.7|95171.7|95223.8|95187.1|95210|95169.2|32
1651819830000|2022-05-06 06:50:30|95222.2|95172.2|95212.4|95187.4|95227.7|95192.8|95208.3|95168.5|62
1651819840000|2022-05-06 06:50:40|95212.3|95187.3|95206.6|95181.6|95214|95189|95205.9|95180.9|35
1651819850000|2022-05-06 06:50:50|95206.8|95181.8|95207.6|95182.6|95222.3|95184.8|95206.4|95171.3|51
1651819860000|2022-05-06 06:51:00|95207.7|95182.7|95203.3|95178.3|95222.1|95186.7|95202.3|95161.7|46
1651819870000|2022-05-06 06:51:10|95203.1|95178.1|95221.2|95171.2|95222.1|95184.6|95202.9|95162|55
1651819880000|2022-05-06 06:51:20|95221.5|95171.5|95211.2|95186.2|95225.1|95187.2|95208.5|95171.5|43
1651819890000|2022-05-06 06:51:30|95213.8|95188.8|95206.7|95181.7|95221.3|95188.8|95206.7|95169.5|48
1651819900000|2022-05-06 06:51:40|95206.8|95181.8|95248.8|95198.8|95253.5|95203.5|95206.7|95165.5|63
1651819910000|2022-05-06 06:51:50|95249.4|95199.4|95228.9|95203.9|95249.4|95203.9|95224.3|95185.9|58
1651819920000|2022-05-06 06:52:00|95229.2|95204.2|95234.5|95184.5|95244|95206|95218.8|95179.8|60
1651819930000|2022-05-06 06:52:10|95234.8|95184.8|95243|95193|95245|95206.7|95222|95183.7|54
1651819940000|2022-05-06 06:52:20|95242.7|95192.7|95238.6|95188.6|95242.7|95205.3|95228.5|95187.6|35
1651819950000|2022-05-06 06:52:30|95238.7|95188.7|95237.5|95212.5|95250|95213.7|95234.4|95188.5|43
1651819960000|2022-05-06 06:52:40|95237.3|95212.3|95262.3|95212.3|95262.6|95223.4|95237.3|95199.8|45
1651819970000|2022-05-06 06:52:50|95262.2|95212.2|95252.3|95227.3|95264.9|95235.5|95241.4|95207.4|59
1651819980000|2022-05-06 06:53:00|95254.2|95229.2|95278.5|95228.5|95279.1|95229.2|95248.9|95208.6|58
1651819990000|2022-05-06 06:53:10|95278.2|95228.2|95293.2|95268.2|95303.6|95271.2|95266.4|95227.8|67
1651820000000|2022-05-06 06:53:20|95293.7|95268.7|95282.1|95257.1|95314.9|95272.8|95280.5|95247.1|58
1651820010000|2022-05-06 06:53:30|95282.4|95257.4|95303.9|95253.9|95304.5|95258.8|95281.1|95241.9|55
1651820020000|2022-05-06 06:53:40|95294.4|95269.4|95308.6|95258.6|95309.3|95271.5|95291.9|95249|60
1651820030000|2022-05-06 06:53:50|95309.2|95259.2|95332.6|95282.6|95332.6|95284.2|95305.2|95257.9|58
1651820040000|2022-05-06 06:54:00|95329.5|95279.5|95337.3|95287.3|95337.3|95291.7|95313.9|95273.1|61
1651820050000|2022-05-06 06:54:10|95337.4|95287.4|95336.9|95286.9|95338|95300.2|95319.2|95277.5|51
1651820060000|2022-05-06 06:54:20|95337|95287|95340|95290|95340|95298|95321.5|95282|58
1651820070000|2022-05-06 06:54:30|95348.2|95298.2|95341.8|95316.8|95355.8|95316.8|95336.1|95286.1|72
1651820080000|2022-05-06 06:54:40|95354.3|95304.3|95371.3|95321.3|95387.2|95339.7|95345.6|95304.3|75
1651820090000|2022-05-06 06:54:50|95371.1|95321.1|95411.3|95361.3|95411.3|95361.3|95358.7|95308.7|76
1651820100000|2022-05-06 06:55:00|95413.2|95363.2|95404.5|95354.5|95413.2|95363.2|95389.8|95339.8|74
1651820110000|2022-05-06 06:55:10|95403|95353|95391.6|95341.6|95404|95354|95383.7|95333.7|59
1651820120000|2022-05-06 06:55:20|95390.5|95340.5|95388.8|95338.8|95401.2|95351.2|95384.4|95334.4|64
1651820130000|2022-05-06 06:55:30|95386.9|95336.9|95387.1|95337.1|95390.6|95340.6|95384.2|95334.2|57
1651820140000|2022-05-06 06:55:40|95387.4|95337.4|95403.4|95353.4|95403.5|95353.5|95385.8|95335.8|65
1651820150000|2022-05-06 06:55:50|95403.5|95353.5|95388.9|95338.9|95407.7|95357.7|95384.7|95334.7|69
1651820160000|2022-05-06 06:56:00|95389.4|95339.4|95376|95326|95394.6|95344.6|95369.7|95319.7|70
1651820170000|2022-05-06 06:56:10|95376.2|95326.2|95403.2|95353.2|95413.5|95363.5|95372.9|95322.9|71
1651820180000|2022-05-06 06:56:20|95403.5|95353.5|95411.2|95361.2|95413.9|95363.9|95402.3|95352.3|66
1651820190000|2022-05-06 06:56:30|95411.9|95361.9|95436|95386|95436|95386|95411.9|95361.9|71
1651820200000|2022-05-06 06:56:40|95436.2|95386.2|95503.6|95453.6|95503.6|95453.6|95431.2|95381.2|66
1651820210000|2022-05-06 06:56:50|95505.6|95455.6|95476.6|95426.6|95510|95460|95452|95402|77
1651820220000|2022-05-06 06:57:00|95477|95427|95471.7|95421.7|95490.5|95440.5|95469.3|95419.3|77
1651820230000|2022-05-06 06:57:10|95471.5|95421.5|95461.3|95411.3|95482.3|95432.3|95460.3|95410.3|70
1651820240000|2022-05-06 06:57:20|95461|95411|95462.7|95412.7|95467.3|95417.3|95460.6|95410.6|64
1651820250000|2022-05-06 06:57:30|95463.9|95413.9|95499.8|95449.8|95500.7|95450.7|95456.3|95406.3|76
1651820260000|2022-05-06 06:57:40|95504.8|95454.8|95520.1|95470.1|95539.7|95489.7|95504|95454|79
1651820270000|2022-05-06 06:57:50|95519.7|95469.7|95498.6|95448.6|95531.9|95481.9|95498.6|95448.6|73
1651820280000|2022-05-06 06:58:00|95497.9|95447.9|95517.3|95467.3|95517.3|95467.3|95473.3|95423.3|71
1651820290000|2022-05-06 06:58:10|95517.6|95467.6|95534.2|95484.2|95537.2|95487.2|95517.6|95467.6|72
1651820300000|2022-05-06 06:58:20|95534.1|95484.1|95531.5|95481.5|95537|95487|95528.7|95478.7|59
1651820310000|2022-05-06 06:58:30|95532.2|95482.2|95503.9|95453.9|95534.7|95484.7|95503.9|95453.9|74
1651820320000|2022-05-06 06:58:40|95505.1|95455.1|95509.4|95459.4|95509.6|95459.6|95489.8|95439.8|68
1651820330000|2022-05-06 06:58:50|95509.2|95459.2|95503.4|95453.4|95514.6|95464.6|95496.2|95446.2|71
1651820340000|2022-05-06 06:59:00|95503.3|95453.3|95510.2|95460.2|95510.2|95460.2|95493.3|95443.3|68
1651820350000|2022-05-06 06:59:10|95510.8|95460.8|95513.4|95463.4|95518.7|95468.7|95503.1|95453.1|70
1651820360000|2022-05-06 06:59:20|95513|95463|95523.4|95473.4|95524.6|95474.6|95513|95463|69
1651820370000|2022-05-06 06:59:30|95525.5|95475.5|95603.3|95553.3|95605.2|95555.2|95524.4|95474.4|69
1651820380000|2022-05-06 06:59:40|95605.2|95555.2|95609.5|95559.5|95611.5|95561.5|95590.4|95540.4|74
1651820390000|2022-05-06 06:59:50|95607.3|95557.3|95633.9|95583.9|95640.1|95590.1|95602.8|95552.8|75
1651820400000|2022-05-06 07:00:00|95632.4|95582.4|95612.2|95562.2|95640|95590|95594.2|95544.2|77
1651820410000|2022-05-06 07:00:10|95610.5|95560.5|95593.3|95543.3|95620.2|95570.2|95592.7|95542.7|70
1651820420000|2022-05-06 07:00:20|95591.7|95541.7|95558.4|95508.4|95592.8|95542.8|95547.9|95497.9|77
1651820430000|2022-05-06 07:00:30|95560.8|95510.8|95534.8|95484.8|95577.8|95527.8|95532.6|95482.6|78
1651820440000|2022-05-06 07:00:40|95534.7|95484.7|95565.3|95515.3|95573.4|95523.4|95532.9|95482.9|69
1651820450000|2022-05-06 07:00:50|95562.1|95512.1|95567.7|95517.7|95587.8|95537.8|95558.9|95508.9|72
1651820460000|2022-05-06 07:01:00|95570.7|95520.7|95562.8|95512.8|95571.5|95521.5|95555.6|95505.6|74
1651820470000|2022-05-06 07:01:10|95563.7|95513.7|95618.5|95568.5|95623.9|95573.9|95552.7|95502.7|71
1651820480000|2022-05-06 07:01:20|95617.5|95567.5|95615.2|95565.2|95626.8|95576.8|95606.9|95556.9|74
1651820490000|2022-05-06 07:01:30|95614.1|95564.1|95628.9|95578.9|95630.7|95580.7|95608.6|95558.6|69
1651820500000|2022-05-06 07:01:40|95625.6|95575.6|95666.7|95616.7|95666.7|95616.7|95623.6|95573.6|77
1651820510000|2022-05-06 07:01:50|95668.4|95618.4|95678.5|95628.5|95681.5|95631.5|95657.7|95607.7|73
1651820520000|2022-05-06 07:02:00|95678.1|95628.1|95689.2|95639.2|95697.6|95647.6|95673.7|95623.7|72
1651820530000|2022-05-06 07:02:10|95690.8|95640.8|95677.8|95627.8|95697|95647|95675.2|95625.2|70
1651820540000|2022-05-06 07:02:20|95675.7|95625.7|95705.2|95655.2|95713|95663|95675.3|95625.3|68
1651820550000|2022-05-06 07:02:30|95705|95655|95702|95652|95710.3|95660.3|95698.7|95648.7|66
1651820560000|2022-05-06 07:02:40|95703.1|95653.1|95718.4|95668.4|95720.8|95670.8|95701.9|95651.9|65
1651820570000|2022-05-06 07:02:50|95717.4|95667.4|95718.6|95668.6|95724.9|95674.9|95710.9|95660.9|63
1651820580000|2022-05-06 07:03:00|95721.7|95671.7|95704.2|95654.2|95727.6|95677.6|95700.3|95650.3|75
1651820590000|2022-05-06 07:03:10|95703.9|95653.9|95665.9|95615.9|95704.1|95654.1|95665.9|95615.9|64
1651820600000|2022-05-06 07:03:20|95665.1|95615.1|95675.2|95625.2|95676.7|95626.7|95664.8|95614.8|62
1651820610000|2022-05-06 07:03:30|95674.5|95624.5|95666.5|95616.5|95675.1|95625.1|95662.4|95612.4|68
1651820620000|2022-05-06 07:03:40|95663.4|95613.4|95672.3|95622.3|95675.9|95625.9|95657.4|95607.4|73
1651820630000|2022-05-06 07:03:50|95671.4|95621.4|95639.2|95589.2|95679.2|95629.2|95639.1|95589.1|74
1651820640000|2022-05-06 07:04:00|95642.6|95592.6|95631.4|95581.4|95645.9|95595.9|95630.5|95580.5|72
1651820650000|2022-05-06 07:04:10|95630.7|95580.7|95629.9|95579.9|95633|95583|95623.9|95573.9|69
1651820660000|2022-05-06 07:04:20|95630.5|95580.5|95620.9|95570.9|95641.3|95591.3|95620.9|95570.9|73
1651820670000|2022-05-06 07:04:30|95620.3|95570.3|95618.4|95568.4|95620.4|95570.4|95609.2|95559.2|66
1651820680000|2022-05-06 07:04:40|95618.3|95568.3|95618.1|95568.1|95619|95569|95614.6|95564.6|63
1651820690000|2022-05-06 07:04:50|95618.6|95568.6|95597.8|95547.8|95625.4|95575.4|95596.9|95546.9|76
1651820700000|2022-05-06 07:05:00|95599.2|95549.2|95593.2|95543.2|95599.9|95549.9|95591.7|95541.7|61
1651820710000|2022-05-06 07:05:10|95593.7|95543.7|95583.5|95533.5|95598|95553.7|95578.7|95531.8|65
1651820720000|2022-05-06 07:05:20|95584.2|95534.2|95593.3|95543.3|95599.5|95549.5|95582.6|95532.6|74
1651820730000|2022-05-06 07:05:30|95592.7|95542.7|95578.7|95553.7|95597.1|95553.7|95578.7|95539|64
1651820740000|2022-05-06 07:05:40|95579.5|95554.5|95590.9|95540.9|95598.4|95555.2|95576.5|95533|66
1651820750000|2022-05-06 07:05:50|95589.5|95539.5|95601.2|95551.2|95603.8|95563.8|95583.3|95539.5|69
1651820760000|2022-05-06 07:06:00|95601.6|95551.6|95624.9|95574.9|95627.3|95577.3|95590.8|95549.2|77
1651820770000|2022-05-06 07:06:10|95628.3|95578.3|95638.3|95588.3|95638.7|95588.7|95620.7|95570.7|71
1651820780000|2022-05-06 07:06:20|95637.9|95587.9|95637.9|95587.9|95640|95590|95632|95582|60
1651820790000|2022-05-06 07:06:30|95636.8|95586.8|95668.3|95618.3|95670.6|95620.6|95635.5|95585.5|67
1651820800000|2022-05-06 07:06:40|95675.2|95625.2|95643|95593|95686|95636|95642.8|95592.8|77
1651820810000|2022-05-06 07:06:50|95641.9|95591.9|95638.1|95588.1|95644|95594|95631.6|95581.6|61
1651820820000|2022-05-06 07:07:00|95637.9|95587.9|95640.6|95590.6|95652.5|95602.5|95632.3|95582.3|78
1651820830000|2022-05-06 07:07:10|95638.1|95588.1|95591.1|95541.1|95638.1|95588.1|95587.9|95537.9|77
1651820840000|2022-05-06 07:07:20|95593.1|95543.1|95632.6|95582.6|95635.3|95585.3|95588.6|95538.6|78
1651820850000|2022-05-06 07:07:30|95632.1|95582.1|95630.8|95580.8|95632.6|95582.6|95596.9|95546.9|77
1651820860000|2022-05-06 07:07:40|95629.5|95579.5|95643.2|95593.2|95643.2|95593.2|95616.8|95566.8|73
1651820870000|2022-05-06 07:07:50|95644.7|95594.7|95643.6|95593.6|95647.5|95597.5|95638.3|95588.3|53
1651820880000|2022-05-06 07:08:00|95643.9|95593.9|95640.2|95590.2|95646.7|95596.7|95634.1|95584.1|59
1651820890000|2022-05-06 07:08:10|95639.5|95589.5|95583.9|95533.9|95640.3|95590.3|95581.4|95531.4|69
1651820900000|2022-05-06 07:08:20|95583.8|95533.8|95589.1|95539.1|95594.4|95544.4|95570.4|95520.4|74
1651820910000|2022-05-06 07:08:30|95588.6|95538.6|95595.4|95545.4|95596.5|95546.5|95580.9|95530.9|65
1651820920000|2022-05-06 07:08:40|95596.3|95546.3|95606.7|95556.7|95614.6|95564.6|95594|95544|63
1651820930000|2022-05-06 07:08:50|95606.3|95556.3|95629.3|95579.3|95634.4|95584.4|95606.3|95556.3|69
1651820940000|2022-05-06 07:09:00|95631.7|95581.7|95633|95583|95644.5|95594.5|95625.6|95575.6|71
1651820950000|2022-05-06 07:09:10|95637.8|95587.8|95634|95584|95643.9|95593.9|95632.7|95582.7|71
1651820960000|2022-05-06 07:09:20|95634.5|95584.5|95627.7|95577.7|95642.9|95592.9|95609.3|95559.3|76
1651820970000|2022-05-06 07:09:30|95628.8|95578.8|95643.6|95593.6|95643.6|95599.7|95617.2|95578.7|58
1651820980000|2022-05-06 07:09:40|95642|95592|95649.5|95599.5|95656.7|95606.7|95640.2|95590.2|69
1651820990000|2022-05-06 07:09:50|95649.6|95599.6|95675.6|95625.6|95677.8|95627.8|95645.8|95595.8|67
1651821000000|2022-05-06 07:10:00|95664.3|95639.3|95732|95682|95732|95682|95664.3|95626.1|76
1651821010000|2022-05-06 07:10:10|95730.9|95680.9|95730.8|95680.8|95737.9|95687.9|95726.2|95676.2|70
1651821020000|2022-05-06 07:10:20|95730.5|95680.5|95726.9|95676.9|95748.7|95698.7|95724.5|95674.5|72
1651821030000|2022-05-06 07:10:30|95726.8|95676.8|95748.5|95698.5|95750.2|95700.2|95725.5|95675.5|61
1651821040000|2022-05-06 07:10:40|95748|95698|95762.5|95712.5|95764.1|95714.1|95744.3|95694.3|58
1651821050000|2022-05-06 07:10:50|95762.6|95712.6|95810|95760|95811.9|95761.9|95760.4|95710.4|72
1651821060000|2022-05-06 07:11:00|95810.7|95760.7|95814|95764|95823.9|95773.9|95804.4|95754.4|67
1651821070000|2022-05-06 07:11:10|95814.4|95764.4|95836.1|95786.1|95837.4|95787.4|95802.8|95752.8|72
1651821080000|2022-05-06 07:11:20|95835.6|95785.6|95848.9|95798.9|95849.6|95799.6|95835.6|95785.6|67
1651821090000|2022-05-06 07:11:30|95847.2|95797.2|95822.6|95772.6|95850.5|95800.5|95822.6|95772.6|72
1651821100000|2022-05-06 07:11:40|95824.7|95774.7|95807.2|95757.2|95826.1|95776.1|95805.9|95755.9|68
1651821110000|2022-05-06 07:11:50|95802.8|95752.8|95817.8|95767.8|95826.1|95776.1|95801.2|95751.2|76
1651821120000|2022-05-06 07:12:00|95820.3|95770.3|95820.3|95770.3|95838.9|95788.9|95816.9|95766.9|73
1651821130000|2022-05-06 07:12:10|95821.1|95771.1|95810.8|95760.8|95823.2|95773.2|95810.8|95760.8|66
1651821140000|2022-05-06 07:12:20|95809.9|95759.9|95794|95744|95811|95761|95792.2|95742.2|77
1651821150000|2022-05-06 07:12:30|95795.2|95745.2|95798.2|95748.2|95799|95749|95788.5|95738.5|70
1651821160000|2022-05-06 07:12:40|95798.9|95748.9|95788.5|95738.5|95799.6|95749.6|95785.5|95735.5|60
1651821170000|2022-05-06 07:12:50|95789.2|95739.2|95762.2|95712.2|95805.7|95755.7|95762.2|95712.2|72
1651821180000|2022-05-06 07:13:00|95764.2|95714.2|95740.5|95690.5|95765|95715|95722.6|95672.6|76
1651821190000|2022-05-06 07:13:10|95740|95690|95730.5|95680.5|95743.4|95693.4|95727.3|95677.3|74
1651821200000|2022-05-06 07:13:20|95726.9|95676.9|95696.1|95646.1|95729.7|95679.7|95696.1|95646.1|73
1651821210000|2022-05-06 07:13:30|95702.8|95652.8|95722.4|95672.4|95729.2|95679.2|95702.2|95652.2|64
1651821220000|2022-05-06 07:13:40|95723.7|95673.7|95729.2|95679.2|95735.7|95685.7|95721.8|95671.8|68
1651821230000|2022-05-06 07:13:50|95728.9|95678.9|95724|95699|95739.9|95700|95713.6|95675.2|62
1651821240000|2022-05-06 07:14:00|95735.8|95685.8|95729.4|95679.4|95736.9|95686.9|95721|95671|57
1651821250000|2022-05-06 07:14:10|95729.3|95679.3|95758.3|95708.3|95760.8|95710.8|95727.4|95677.4|71
1651821260000|2022-05-06 07:14:20|95761.3|95711.3|95747.2|95697.2|95768.6|95718.6|95740.6|95690.6|68
1651821270000|2022-05-06 07:14:30|95749|95699|95736.4|95686.4|95751.1|95701.1|95729.9|95679.9|73
1651821280000|2022-05-06 07:14:40|95738.5|95688.5|95735.9|95685.9|95743.8|95693.8|95728.9|95678.9|72
1651821290000|2022-05-06 07:14:50|95734.9|95684.9|95739.6|95689.6|95741.5|95691.5|95724.4|95674.4|62
1651821300000|2022-05-06 07:15:00|95737.9|95687.9|95705.7|95655.7|95742.3|95692.3|95698.1|95648.1|71
1651821310000|2022-05-06 07:15:10|95704.3|95654.3|95671.7|95621.7|95711.2|95661.2|95671.3|95621.3|72
1651821320000|2022-05-06 07:15:20|95672|95622|95667.5|95617.5|95675.7|95625.7|95665.5|95615.5|73
1651821330000|2022-05-06 07:15:30|95666.2|95616.2|95670.1|95620.1|95680.2|95631|95656|95610.1|74
1651821340000|2022-05-06 07:15:40|95669.1|95619.1|95692.2|95642.2|95701.5|95651.5|95666.8|95616.8|79
1651821350000|2022-05-06 07:15:50|95693.5|95643.5|95691.7|95641.7|95698.7|95648.7|95681.8|95631.8|73
1651821360000|2022-05-06 07:16:00|95690.4|95640.4|95693.4|95643.4|95701.2|95651.3|95674.5|95636.1|70
1651821370000|2022-05-06 07:16:10|95693.2|95643.2|95693.5|95643.5|95698|95652.7|95677.7|95641.1|58
1651821380000|2022-05-06 07:16:20|95695.7|95645.7|95678.2|95653.2|95696.7|95656.2|95676.8|95638.2|55
1651821390000|2022-05-06 07:16:30|95678.4|95653.4|95689.9|95639.9|95697.2|95657.9|95678.4|95639.9|59
1651821400000|2022-05-06 07:16:40|95691.4|95641.4|95679.3|95629.3|95696.5|95646.5|95676.8|95626.8|59
1651821410000|2022-05-06 07:16:50|95682|95632|95680.1|95630.1|95684.8|95634.8|95672.2|95622.2|56
1651821420000|2022-05-06 07:17:00|95680|95630|95682.3|95632.3|95689.8|95639.8|95678.3|95628.3|66
1651821430000|2022-05-06 07:17:10|95680.3|95630.3|95677.4|95627.4|95682.7|95632.7|95672.8|95622.8|53
1651821440000|2022-05-06 07:17:20|95675.9|95625.9|95683.2|95633.2|95685.3|95635.3|95675.9|95625.9|69
1651821450000|2022-05-06 07:17:30|95682|95632|95681.1|95631.1|95685.2|95635.2|95675.2|95625.2|73
1651821460000|2022-05-06 07:17:40|95680.5|95630.5|95686.3|95636.3|95690.1|95640.1|95677.4|95627.4|59
1651821470000|2022-05-06 07:17:50|95686.1|95636.1|95663.7|95613.7|95686.1|95636.1|95661.2|95611.2|62
1651821480000|2022-05-06 07:18:00|95664.5|95614.5|95661.3|95611.3|95669.1|95619.1|95661.3|95611.3|67
1651821490000|2022-05-06 07:18:10|95661.7|95611.7|95665.3|95615.3|95673.6|95623.6|95661.5|95611.5|65
1651821500000|2022-05-06 07:18:20|95666.1|95616.1|95651.5|95601.5|95667.7|95617.7|95648.9|95598.9|57
1651821510000|2022-05-06 07:18:30|95651.7|95601.7|95640.8|95590.8|95653.9|95603.9|95638.3|95588.3|47
1651821520000|2022-05-06 07:18:40|95640.3|95590.3|95665.1|95615.1|95665.1|95615.1|95639.6|95589.6|50
1651821530000|2022-05-06 07:18:50|95666.4|95616.4|95672.5|95622.5|95678.8|95628.8|95666.4|95616.4|56
1651821540000|2022-05-06 07:19:00|95672.3|95622.3|95673.2|95623.2|95679.7|95629.7|95668.2|95618.2|70
1651821550000|2022-05-06 07:19:10|95673.3|95623.3|95664.6|95614.6|95674.9|95624.9|95656.4|95606.4|66
1651821560000|2022-05-06 07:19:20|95664.9|95614.9|95644.2|95594.2|95664.9|95614.9|95630.4|95580.4|65
1651821570000|2022-05-06 07:19:30|95644.7|95594.7|95629.4|95579.4|95644.7|95594.7|95627.2|95577.2|48
1651821580000|2022-05-06 07:19:40|95631|95581|95599|95549|95631|95581|95598.2|95548.2|66
1651821590000|2022-05-06 07:19:50|95600.5|95550.5|95576|95526|95600.5|95550.5|95574.8|95524.8|70
1651821600000|2022-05-06 07:20:00|95576.6|95526.6|95579.6|95529.6|95595|95545|95576.6|95526.6|63
1651821610000|2022-05-06 07:20:10|95580.4|95530.4|95601|95551|95601|95551|95580.2|95530.2|51
1651821620000|2022-05-06 07:20:20|95601.5|95551.5|95603.3|95553.3|95604.3|95554.3|95595.7|95545.7|61
1651821630000|2022-05-06 07:20:30|95602.5|95552.5|95612.2|95562.2|95617.3|95567.3|95602.5|95552.5|57
1651821640000|2022-05-06 07:20:40|95613.2|95563.2|95591.4|95541.4|95613.3|95563.3|95589.3|95539.3|56
1651821650000|2022-05-06 07:20:50|95591.5|95541.5|95624.3|95574.3|95624.6|95574.6|95589|95539|62
1651821660000|2022-05-06 07:21:00|95623.9|95573.9|95638.2|95588.2|95651.2|95601.2|95621.2|95571.2|72
1651821670000|2022-05-06 07:21:10|95639.5|95589.5|95623.4|95573.4|95639.5|95589.5|95621.8|95571.8|68
1651821680000|2022-05-06 07:21:20|95623.8|95573.8|95631.9|95581.9|95635.2|95585.2|95623.8|95573.8|55
1651821690000|2022-05-06 07:21:30|95632.9|95582.9|95636.8|95586.8|95638.8|95588.8|95631.3|95581.3|55
1651821700000|2022-05-06 07:21:40|95636.6|95586.6|95638.1|95588.1|95649.9|95599.9|95633.3|95583.3|73
1651821710000|2022-05-06 07:21:50|95641.2|95591.2|95641.9|95591.9|95646.6|95596.6|95639.3|95589.3|60
1651821720000|2022-05-06 07:22:00|95642.1|95592.1|95626.8|95576.8|95644.3|95594.3|95624.8|95574.8|62
1651821730000|2022-05-06 07:22:10|95630.6|95580.6|95643.4|95593.4|95648|95608.9|95630.6|95580.6|61
1651821740000|2022-05-06 07:22:20|95643.2|95593.2|95631.3|95581.3|95644.5|95601.1|95625.4|95578.3|70
1651821750000|2022-05-06 07:22:30|95628.5|95578.5|95639.7|95589.7|95646.2|95596.2|95624.8|95574.8|61
1651821760000|2022-05-06 07:22:40|95639|95589|95638.1|95588.1|95647.5|95597.5|95637.4|95587.4|64
1651821770000|2022-05-06 07:22:50|95638.7|95588.7|95649|95599|95649|95599|95638.3|95588.3|65
1651821780000|2022-05-06 07:23:00|95648.9|95598.9|95642.9|95592.9|95651.8|95601.8|95642.2|95592.2|64
1651821790000|2022-05-06 07:23:10|95642.5|95592.5|95636.5|95586.5|95651|95604.2|95623.4|95582.8|72
1651821800000|2022-05-06 07:23:20|95635.9|95585.9|95647.8|95597.8|95651.1|95601.1|95635.9|95585.9|68
1651821810000|2022-05-06 07:23:30|95646.1|95596.1|95645.2|95595.2|95650.2|95600.2|95636|95586|73
1651821820000|2022-05-06 07:23:40|95645.5|95595.5|95642.1|95592.1|95646.1|95596.1|95635.5|95585.5|71
1651821830000|2022-05-06 07:23:50|95642.5|95592.5|95632.6|95582.6|95645|95595|95628.7|95578.7|72
1651821840000|2022-05-06 07:24:00|95632.7|95582.7|95579.4|95529.4|95633.6|95583.6|95578.5|95528.5|77
1651821850000|2022-05-06 07:24:10|95574.2|95524.2|95578.5|95528.5|95585.7|95535.7|95569.5|95519.5|73
1651821860000|2022-05-06 07:24:20|95577.7|95527.7|95526.4|95476.4|95579|95529|95524.7|95474.7|80
1651821870000|2022-05-06 07:24:30|95526.5|95476.5|95515.6|95465.6|95526.5|95476.5|95495.9|95445.9|71
1651821880000|2022-05-06 07:24:40|95515.9|95465.9|95490.6|95440.6|95531.4|95481.4|95490|95440|70
1651821890000|2022-05-06 07:24:50|95490.8|95440.8|95497.3|95447.3|95500|95450|95484.8|95434.8|69
1651821900000|2022-05-06 07:25:00|95497.4|95447.4|95491.2|95441.2|95502.3|95452.3|95488.8|95438.8|71
1651821910000|2022-05-06 07:25:10|95490.7|95440.7|95501.1|95451.1|95505.6|95455.6|95476.3|95426.3|73
1651821920000|2022-05-06 07:25:20|95497.8|95447.8|95478.5|95428.5|95498.1|95448.1|95478.2|95428.2|71
1651821930000|2022-05-06 07:25:30|95478.7|95428.7|95495.5|95445.5|95495.5|95445.5|95468.1|95423.8|68
1651821940000|2022-05-06 07:25:40|95492.9|95442.9|95425.6|95375.6|95492.9|95442.9|95415.1|95365.1|75
1651821950000|2022-05-06 07:25:50|95427.4|95377.4|95418.7|95368.7|95433.8|95383.8|95417.6|95367.6|73
1651821960000|2022-05-06 07:26:00|95425.9|95375.9|95411.7|95361.7|95428.2|95378.2|95404.7|95354.7|67
1651821970000|2022-05-06 07:26:10|95408.9|95358.9|95385.9|95335.9|95412|95362|95382.8|95332.8|71
1651821980000|2022-05-06 07:26:20|95383.2|95333.2|95375.2|95325.2|95389.9|95339.9|95368.3|95318.3|76
1651821990000|2022-05-06 07:26:30|95375.4|95325.4|95366.3|95316.3|95386.1|95336.1|95360.5|95310.5|69
1651822000000|2022-05-06 07:26:40|95365.5|95315.5|95363.9|95313.9|95367.1|95317.1|95361.3|95311.3|43
1651822010000|2022-05-06 07:26:50|95363.7|95313.7|95355.7|95305.7|95366.4|95319.4|95336.6|95289|71
1651822020000|2022-05-06 07:27:00|95355.5|95305.5|95369.9|95319.9|95377.1|95327.1|95353.5|95303.5|74
1651822030000|2022-05-06 07:27:10|95367|95317|95373.4|95323.4|95376.3|95337.9|95358.3|95311.9|65
1651822040000|2022-05-06 07:27:20|95375.3|95325.3|95378.7|95328.7|95381.2|95340.2|95365.2|95323.1|61
1651822050000|2022-05-06 07:27:30|95378.6|95328.6|95377|95327|95381.1|95334.2|95357.9|95318|74
1651822060000|2022-05-06 07:27:40|95378.1|95328.1|95379|95329|95385.5|95335.5|95369.2|95319.2|74
1651822070000|2022-05-06 07:27:50|95380.6|95330.6|95370.6|95320.6|95381.9|95331.9|95367.7|95317.7|55
1651822080000|2022-05-06 07:28:00|95371.3|95321.3|95389.4|95339.4|95396.5|95346.5|95371.3|95321.3|70
1651822090000|2022-05-06 07:28:10|95390.2|95340.2|95390.3|95340.3|95392.5|95342.5|95381.6|95331.6|63
1651822100000|2022-05-06 07:28:20|95390.1|95340.1|95388.4|95338.4|95395.6|95345.6|95386.4|95336.4|65
1651822110000|2022-05-06 07:28:30|95388.5|95338.5|95394.7|95344.7|95394.7|95344.7|95386|95336|61
1651822120000|2022-05-06 07:28:40|95395.1|95345.1|95394.3|95344.3|95404.3|95354.3|95389.4|95339.4|67
1651822130000|2022-05-06 07:28:50|95397.2|95347.2|95386.8|95336.8|95398.9|95348.9|95383.6|95333.6|63
1651822140000|2022-05-06 07:29:00|95387.1|95337.1|95389.6|95339.6|95392.9|95342.9|95384.3|95334.3|63
1651822150000|2022-05-06 07:29:10|95389.3|95339.3|95389.9|95339.9|95391.8|95341.8|95384.5|95334.5|61
1651822160000|2022-05-06 07:29:20|95398|95348|95426.4|95376.4|95426.4|95376.4|95398|95348|72
1651822170000|2022-05-06 07:29:30|95425.4|95375.4|95414.7|95364.7|95426.9|95376.9|95409.4|95359.4|70
1651822180000|2022-05-06 07:29:40|95414.3|95364.3|95420.7|95370.7|95423.7|95373.7|95407|95357|68
1651822190000|2022-05-06 07:29:50|95419.9|95369.9|95425.3|95375.3|95435.2|95385.2|95418.3|95368.3|71
1651822200000|2022-05-06 07:30:00|95423.9|95373.9|95424.9|95374.9|95433.6|95383.6|95418.3|95368.3|72
1651822210000|2022-05-06 07:30:10|95425.6|95375.6|95422|95372|95438.7|95388.7|95417.6|95367.6|69
1651822220000|2022-05-06 07:30:20|95422.2|95372.2|95413.4|95363.4|95426.4|95376.4|95399.7|95349.7|70
1651822230000|2022-05-06 07:30:30|95414.3|95364.3|95434.5|95384.5|95442.7|95392.7|95410.8|95360.8|77
1651822240000|2022-05-06 07:30:40|95433.3|95383.3|95439|95389|95443.4|95393.4|95430.3|95380.3|70
1651822250000|2022-05-06 07:30:50|95439.8|95389.8|95445.7|95395.7|95445.7|95395.7|95437.1|95387.1|58
1651822260000|2022-05-06 07:31:00|95443.2|95393.2|95463.3|95413.3|95475.3|95425.3|95441.7|95391.7|69
1651822270000|2022-05-06 07:31:10|95470.4|95420.4|95453.3|95403.3|95473.9|95423.9|95453.3|95403.3|72
1651822280000|2022-05-06 07:31:20|95451|95401|95451.4|95401.4|95458.4|95408.4|95442.2|95392.2|71
1651822290000|2022-05-06 07:31:30|95451.3|95401.3|95469.6|95419.6|95485.5|95435.5|95447.8|95397.8|74
1651822300000|2022-05-06 07:31:40|95471.2|95421.2|95469.6|95419.6|95476.4|95426.4|95464.4|95414.4|66
1651822310000|2022-05-06 07:31:50|95471.4|95421.4|95468.1|95418.1|95483.5|95433.5|95467|95417|67
1651822320000|2022-05-06 07:32:00|95470|95420|95478.7|95428.7|95479|95429|95466.4|95416.4|73
1651822330000|2022-05-06 07:32:10|95481.3|95431.3|95462.2|95412.2|95482.9|95432.9|95458.4|95408.4|68
1651822340000|2022-05-06 07:32:20|95461.8|95411.8|95445.8|95395.8|95461.8|95411.8|95437|95387|63
1651822350000|2022-05-06 07:32:30|95446.9|95396.9|95443.3|95393.3|95446.9|95396.9|95443.1|95393.1|51
1651822360000|2022-05-06 07:32:40|95446|95396|95440|95390|95446|95396|95432.5|95382.5|64
1651822370000|2022-05-06 07:32:50|95441.3|95391.3|95444.9|95394.9|95444.9|95394.9|95432|95382|59
1651822380000|2022-05-06 07:33:00|95445.3|95395.3|95461.3|95411.3|95463|95413|95443|95393|66
1651822390000|2022-05-06 07:33:10|95462.8|95412.8|95484.7|95434.7|95489.7|95439.7|95458.9|95408.9|62
1651822400000|2022-05-06 07:33:20|95484.2|95434.2|95481.1|95431.1|95484.7|95434.7|95475.8|95425.8|62
1651822410000|2022-05-06 07:33:30|95480.4|95430.4|95492.8|95442.8|95496.5|95446.5|95479.7|95429.7|63
1651822420000|2022-05-06 07:33:40|95491.9|95441.9|95472.4|95422.4|95493.3|95443.3|95468.2|95418.2|71
1651822430000|2022-05-06 07:33:50|95481.6|95431.6|95492.3|95442.3|95495.4|95445.4|95475.3|95425.3|70
1651822440000|2022-05-06 07:34:00|95493|95443|95481.5|95431.5|95493|95443|95473.6|95423.6|66
1651822450000|2022-05-06 07:34:10|95481.3|95431.3|95490.3|95440.3|95490.5|95440.5|95481.3|95431.3|64
1651822460000|2022-05-06 07:34:20|95490.2|95440.2|95522.9|95472.9|95526.7|95476.7|95465.3|95415.3|73
1651822470000|2022-05-06 07:34:30|95525.1|95475.1|95556.5|95506.5|95556.5|95506.5|95520.3|95470.3|72
1651822480000|2022-05-06 07:34:40|95559.6|95509.6|95577.2|95527.2|95582.2|95532.2|95549.8|95499.8|75
1651822490000|2022-05-06 07:34:50|95576|95526|95603.9|95553.9|95603.9|95553.9|95567.4|95517.4|69
1651822500000|2022-05-06 07:35:00|95602.3|95552.3|95567.9|95517.9|95604.4|95554.4|95557.6|95507.6|75
1651822510000|2022-05-06 07:35:10|95567.4|95517.4|95560.9|95510.9|95573.1|95523.1|95559.7|95509.7|77
1651822520000|2022-05-06 07:35:20|95560.8|95510.8|95569.7|95519.7|95572.3|95528.1|95553.1|95505.5|66
1651822530000|2022-05-06 07:35:30|95570.4|95520.4|95571.3|95521.3|95574.7|95524.7|95567.8|95517.8|64
1651822540000|2022-05-06 07:35:40|95571.5|95521.5|95575|95525|95580.6|95530.6|95570.5|95520.5|60
1651822550000|2022-05-06 07:35:50|95575.3|95525.3|95567.1|95517.1|95576.4|95526.4|95566.2|95516.2|56
1651822560000|2022-05-06 07:36:00|95567.5|95517.5|95558.5|95508.5|95570|95520|95554.1|95504.1|68
1651822570000|2022-05-06 07:36:10|95558.7|95508.7|95588.4|95538.4|95593.3|95553.4|95558.7|95508.7|66
1651822580000|2022-05-06 07:36:20|95589.1|95539.1|95609.8|95559.8|95614.6|95564.6|95573.4|95535.6|56
1651822590000|2022-05-06 07:36:30|95611.6|95561.6|95620|95570|95622.1|95572.1|95611.5|95561.5|57
1651822600000|2022-05-06 07:36:40|95619.6|95569.6|95612.3|95562.3|95626.6|95576.6|95611.4|95561.4|59
1651822610000|2022-05-06 07:36:50|95614|95564|95609.9|95559.9|95614|95564|95608.3|95558.3|57
1651822620000|2022-05-06 07:37:00|95609.7|95559.7|95614.9|95564.9|95618.7|95568.7|95607.8|95557.8|60
1651822630000|2022-05-06 07:37:10|95615.3|95565.3|95618|95568|95619.6|95569.6|95614.6|95564.6|43
1651822640000|2022-05-06 07:37:20|95617.9|95567.9|95599.8|95549.8|95619.1|95569.1|95596.5|95546.5|62
1651822650000|2022-05-06 07:37:30|95598.6|95548.6|95605.7|95555.7|95609.9|95559.9|95597.9|95547.9|53
1651822660000|2022-05-06 07:37:40|95606.5|95556.5|95595.5|95545.5|95606.5|95556.5|95592.3|95542.3|55
1651822670000|2022-05-06 07:37:50|95596.4|95546.4|95601|95551|95603.5|95553.5|95595.6|95545.6|52
1651822680000|2022-05-06 07:38:00|95600.9|95550.9|95570.7|95520.7|95600.9|95550.9|95569.8|95519.8|71
1651822690000|2022-05-06 07:38:10|95570.3|95520.3|95578.2|95528.2|95591|95541|95564.2|95514.2|75
1651822700000|2022-05-06 07:38:20|95578.6|95528.6|95587.6|95537.6|95589.5|95539.5|95570.5|95520.5|60
1651822710000|2022-05-06 07:38:30|95588.6|95538.6|95586.5|95536.5|95591.1|95541.1|95583.5|95533.5|50
1651822720000|2022-05-06 07:38:40|95586.4|95536.4|95593.9|95543.9|95594.5|95544.5|95584.5|95534.5|52
1651822730000|2022-05-06 07:38:50|95594.5|95544.5|95585.2|95535.2|95596.3|95546.3|95583.3|95533.3|58
1651822740000|2022-05-06 07:39:00|95585.8|95535.8|95589.1|95539.1|95590.4|95549.1|95569.3|95532.7|61
1651822750000|2022-05-06 07:39:10|95590.5|95540.5|95596.5|95546.5|95599|95551|95576|95536.5|54
1651822760000|2022-05-06 07:39:20|95598.1|95548.1|95600.3|95550.3|95606.1|95567.8|95582.4|95543.1|56
1651822770000|2022-05-06 07:39:30|95601.1|95551.1|95582.9|95532.9|95601.1|95551.1|95575.4|95525.4|68
1651822780000|2022-05-06 07:39:40|95586|95536|95596.9|95546.9|95597|95547|95577.4|95527.4|65
1651822790000|2022-05-06 07:39:50|95594.3|95544.3|95606.6|95556.6|95610.5|95574.6|95589.3|95539.3|72
1651822800000|2022-05-06 07:40:00|95607.9|95557.9|95611.2|95561.2|95619.3|95569.3|95605.5|95555.5|76
1651822810000|2022-05-06 07:40:10|95612.3|95562.3|95566.8|95516.8|95612.3|95562.3|95566.8|95516.8|77
1651822820000|2022-05-06 07:40:20|95567|95517|95573.5|95523.5|95576.6|95526.6|95566.5|95516.5|68
1651822830000|2022-05-06 07:40:30|95573.8|95523.8|95592.5|95542.5|95593.6|95543.6|95573|95523|67
1651822840000|2022-05-06 07:40:40|95594.1|95544.1|95595.2|95545.2|95599.8|95549.8|95589.7|95539.7|67
1651822850000|2022-05-06 07:40:50|95593.9|95543.9|95595.6|95545.6|95599.3|95549.3|95586.1|95536.1|65
1651822860000|2022-05-06 07:41:00|95595.9|95545.9|95591.4|95541.4|95604.3|95554.3|95584.4|95534.4|76
1651822870000|2022-05-06 07:41:10|95590.8|95540.8|95602|95552|95602|95552|95588.2|95538.2|69
1651822880000|2022-05-06 07:41:20|95602.9|95552.9|95598.1|95548.1|95604.2|95554.2|95595.8|95545.8|54
1651822890000|2022-05-06 07:41:30|95598.7|95548.7|95592|95542|95606.5|95556.5|95585.9|95535.9|58
1651822900000|2022-05-06 07:41:40|95592.8|95542.8|95592.8|95542.8|95593.5|95543.5|95584.3|95534.3|65
1651822910000|2022-05-06 07:41:50|95592.3|95542.3|95604.7|95554.7|95610.1|95560.1|95591.8|95541.8|53
1651822920000|2022-05-06 07:42:00|95606|95556|95610.3|95560.3|95613.4|95563.4|95604.4|95554.4|64
1651822930000|2022-05-06 07:42:10|95608.9|95558.9|95605.7|95555.7|95616.7|95566.7|95605.7|95555.7|62
1651822940000|2022-05-06 07:42:20|95605.8|95555.8|95605.5|95555.5|95615.8|95565.8|95602.6|95552.6|62
1651822950000|2022-05-06 07:42:30|95605|95555|95609|95559|95613.3|95563.3|95601.2|95551.2|56
1651822960000|2022-05-06 07:42:40|95609.5|95559.5|95607.4|95557.4|95614.5|95564.5|95603.2|95553.2|63
1651822970000|2022-05-06 07:42:50|95608.5|95558.5|95582|95532|95614.2|95564.2|95577.4|95527.4|73
1651822980000|2022-05-06 07:43:00|95582.2|95532.2|95583.5|95533.5|95586.5|95548.8|95568.8|95525.3|59
1651822990000|2022-05-06 07:43:10|95584.6|95534.6|95591|95541|95594.1|95544.1|95581.2|95531.2|57
1651823000000|2022-05-06 07:43:20|95592.7|95542.7|95583.9|95533.9|95594.4|95547.1|95572|95530.2|43
1651823010000|2022-05-06 07:43:30|95582.8|95532.8|95586.3|95536.3|95588.7|95538.7|95580.7|95530.7|58
1651823020000|2022-05-06 07:43:40|95585.6|95535.6|95583.2|95533.2|95589.7|95546.7|95571.7|95532.7|48
1651823030000|2022-05-06 07:43:50|95581.6|95531.6|95573.4|95523.4|95582.6|95532.6|95573.4|95523.4|47
1651823040000|2022-05-06 07:44:00|95572.9|95522.9|95530.3|95480.3|95574.3|95524.3|95528.1|95478.1|67
1651823050000|2022-05-06 07:44:10|95530.4|95480.4|95522.8|95472.8|95532.9|95496.1|95520.4|95471.6|67
1651823060000|2022-05-06 07:44:20|95520.2|95470.2|95499.6|95449.6|95522.1|95472.1|95497.1|95447.1|59
1651823070000|2022-05-06 07:44:30|95499.9|95449.9|95489.6|95439.6|95503.1|95453.1|95489.2|95439.2|54
1651823080000|2022-05-06 07:44:40|95494.6|95444.6|95489|95439|95494.6|95444.6|95486.9|95436.9|51
1651823090000|2022-05-06 07:44:50|95488.3|95438.3|95500.5|95450.5|95502.4|95452.4|95487.1|95437.1|51
1651823100000|2022-05-06 07:45:00|95503.5|95453.5|95507.3|95457.3|95513.7|95463.7|95500|95450|68
1651823110000|2022-05-06 07:45:10|95508.2|95458.2|95520.7|95470.7|95523.4|95478.7|95503.7|95458.2|65
1651823120000|2022-05-06 07:45:20|95518.7|95468.7|95538.2|95488.2|95541.4|95491.4|95504.7|95467.8|61
1651823130000|2022-05-06 07:45:30|95535.8|95485.8|95563|95513|95564|95514|95535.8|95485.8|70
1651823140000|2022-05-06 07:45:40|95563.4|95513.4|95570.9|95520.9|95576.3|95526.3|95553.2|95503.2|73
1651823150000|2022-05-06 07:45:50|95570.8|95520.8|95566.7|95516.7|95583|95533|95566.7|95516.7|69
1651823160000|2022-05-06 07:46:00|95568.2|95518.2|95561.7|95511.7|95569.3|95519.3|95554.1|95504.1|59
1651823170000|2022-05-06 07:46:10|95562.4|95512.4|95557.6|95507.6|95562.4|95512.4|95555.3|95505.3|71
1651823180000|2022-05-06 07:46:20|95558.6|95508.6|95540.2|95490.2|95561|95511|95535.3|95485.3|71
1651823190000|2022-05-06 07:46:30|95537.7|95487.7|95537.8|95487.8|95540.3|95490.3|95528.6|95478.6|62
1651823200000|2022-05-06 07:46:40|95537.7|95487.7|95521.2|95471.2|95537.8|95487.8|95520.6|95470.6|54
1651823210000|2022-05-06 07:46:50|95520|95470|95522.6|95472.6|95523.2|95473.2|95515.6|95465.6|64
1651823220000|2022-05-06 07:47:00|95523.6|95473.6|95519.9|95469.9|95529.4|95479.4|95518.1|95468.1|66
1651823230000|2022-05-06 07:47:10|95520.1|95470.1|95513.8|95463.8|95520.3|95470.3|95512.6|95462.6|51
1651823240000|2022-05-06 07:47:20|95514|95464|95498.5|95448.5|95514|95472.8|95488.2|95446.5|65
1651823250000|2022-05-06 07:47:30|95494.9|95444.9|95503.2|95453.2|95506.4|95456.4|95493.6|95443.6|63
1651823260000|2022-05-06 07:47:40|95502.6|95452.6|95499.2|95449.2|95508.1|95468.7|95492.6|95446.3|70
1651823270000|2022-05-06 07:47:50|95495.4|95445.4|95492.6|95442.6|95501.6|95451.6|95489.6|95439.6|69
1651823280000|2022-05-06 07:48:00|95492.3|95442.3|95506.4|95456.4|95509.4|95459.4|95489.1|95439.1|69
1651823290000|2022-05-06 07:48:10|95506.1|95456.1|95489.9|95439.9|95506.1|95456.1|95489.9|95439.9|62
1651823300000|2022-05-06 07:48:20|95489.8|95439.8|95496.9|95446.9|95496.9|95446.9|95487.6|95437.6|53
1651823310000|2022-05-06 07:48:30|95497|95447|95499.4|95449.4|95502.4|95460.7|95485.7|95444.3|57
1651823320000|2022-05-06 07:48:40|95500.1|95450.1|95490.7|95465.7|95504.4|95465.8|95490.7|95445.1|45
1651823330000|2022-05-06 07:48:50|95490.3|95465.3|95473.2|95423.2|95506.6|95466.9|95466.8|95419.1|69
1651823340000|2022-05-06 07:49:00|95473.1|95423.1|95480.3|95430.3|95485.5|95435.5|95469.4|95419.4|67
1651823350000|2022-05-06 07:49:10|95479|95429|95473.5|95423.5|95481.2|95431.2|95471|95421|66
1651823360000|2022-05-06 07:49:20|95472.5|95422.5|95468.8|95418.8|95474.9|95424.9|95465.1|95415.1|63
1651823370000|2022-05-06 07:49:30|95468.9|95418.9|95466.9|95416.9|95470.8|95420.8|95464.4|95414.4|60
1651823380000|2022-05-06 07:49:40|95466.6|95416.6|95433.2|95383.2|95470.1|95420.1|95427.8|95377.8|71
1651823390000|2022-05-06 07:49:50|95434.5|95384.5|95451.9|95401.9|95459.3|95409.3|95433.9|95383.9|69
1651823400000|2022-05-06 07:50:00|95452.7|95402.7|95428.1|95378.1|95452.7|95402.7|95427.1|95377.1|71
1651823410000|2022-05-06 07:50:10|95431.4|95381.4|95405.2|95355.2|95432.1|95382.1|95404|95354|72
1651823420000|2022-05-06 07:50:20|95406|95356|95410|95360|95419.3|95369.3|95404.2|95354.2|65
1651823430000|2022-05-06 07:50:30|95411.7|95361.7|95410.7|95360.7|95419.2|95369.2|95409|95359|73
1651823440000|2022-05-06 07:50:40|95409.9|95359.9|95416.9|95366.9|95422.8|95372.8|95408.4|95358.4|68
1651823450000|2022-05-06 07:50:50|95416|95366|95419.9|95369.9|95419.9|95369.9|95410.9|95360.9|53
1651823460000|2022-05-06 07:51:00|95419.3|95369.3|95419.6|95369.6|95428.2|95378.2|95416.6|95366.6|60
1651823470000|2022-05-06 07:51:10|95420.8|95370.8|95419.6|95369.6|95423.8|95373.8|95409.6|95359.6|67
1651823480000|2022-05-06 07:51:20|95418.4|95368.4|95415.3|95365.3|95424.2|95374.2|95413.6|95363.6|67
1651823490000|2022-05-06 07:51:30|95414.8|95364.8|95423.5|95373.5|95427.1|95377.1|95413.8|95363.8|68
1651823500000|2022-05-06 07:51:40|95423.4|95373.4|95415.1|95365.1|95425.3|95375.3|95410|95360|71
1651823510000|2022-05-06 07:51:50|95413.7|95363.7|95421.1|95371.1|95429|95379|95413.5|95363.5|62
1651823520000|2022-05-06 07:52:00|95422.4|95372.4|95418.5|95368.5|95425.4|95375.4|95416|95366|66
1651823530000|2022-05-06 07:52:10|95415.7|95365.7|95408.4|95358.4|95420.8|95370.8|95404.9|95354.9|60
1651823540000|2022-05-06 07:52:20|95405|95355|95405.9|95355.9|95409.5|95359.5|95399.7|95349.7|59
1651823550000|2022-05-06 07:52:30|95405.3|95355.3|95410.9|95360.9|95411.1|95361.1|95403.7|95353.7|59
1651823560000|2022-05-06 07:52:40|95411.5|95361.5|95405.4|95355.4|95414.4|95364.4|95403.8|95353.8|62
1651823570000|2022-05-06 07:52:50|95405.5|95355.5|95403.6|95353.6|95410.9|95360.9|95403|95353|63
1651823580000|2022-05-06 07:53:00|95404.6|95354.6|95402.7|95352.7|95411.9|95361.9|95402.7|95352.7|61
1651823590000|2022-05-06 07:53:10|95402.1|95352.1|95373.3|95323.3|95405.3|95355.3|95358.3|95317.1|73
1651823600000|2022-05-06 07:53:20|95371.6|95321.6|95371.6|95321.6|95371.6|95330.4|95353.7|95315.8|62
1651823610000|2022-05-06 07:53:30|95371.3|95321.3|95354.8|95304.8|95371.4|95325.1|95341.7|95302.8|68
1651823620000|2022-05-06 07:53:40|95353.5|95303.5|95346.6|95296.6|95354.2|95304.2|95345.8|95295.8|46
1651823630000|2022-05-06 07:53:50|95347.4|95297.4|95293.1|95243.1|95347.4|95299.2|95293.1|95243.1|78
1651823640000|2022-05-06 07:54:00|95295.1|95245.1|95192.3|95142.3|95295.1|95245.1|95192.3|95142.3|78
1651823650000|2022-05-06 07:54:10|95192.4|95142.4|95237.6|95187.6|95237.6|95187.6|95161.1|95111.1|78
1651823660000|2022-05-06 07:54:20|95235.9|95185.9|95201|95151|95251.8|95201.8|95200.9|95150.9|77
1651823670000|2022-05-06 07:54:30|95194.8|95144.8|95056.3|95006.3|95194.8|95144.8|95053.6|95003.6|78
1651823680000|2022-05-06 07:54:40|95066.5|95016.5|95009.3|94959.3|95076.5|95026.5|95007.5|94957.5|78
1651823690000|2022-05-06 07:54:50|95016.4|94966.4|95125.3|95075.3|95152|95102|95016.4|94966.4|80
1651823700000|2022-05-06 07:55:00|95121|95071|95062|95012|95121|95071|95032.5|94982.5|79
1651823710000|2022-05-06 07:55:10|95062.4|95012.4|95063.1|95013.1|95075.5|95025.5|95042.4|94992.4|77
1651823720000|2022-05-06 07:55:20|95064.8|95014.8|95066.8|95016.8|95098.3|95048.3|95063.7|95013.7|77
1651823730000|2022-05-06 07:55:30|95067.1|95017.1|95101.5|95051.5|95103.2|95053.2|95057.5|95007.5|76
1651823740000|2022-05-06 07:55:40|95102|95052|95102.2|95052.2|95106.6|95056.6|95082.3|95032.3|76
1651823750000|2022-05-06 07:55:50|95106.9|95056.9|95115.7|95065.7|95154.9|95104.9|95102.2|95052.2|78
1651823760000|2022-05-06 07:56:00|95116.3|95066.3|95066.7|95016.7|95120.7|95070.7|95066.3|95016.3|77
1651823770000|2022-05-06 07:56:10|95065.2|95015.2|95081.6|95031.6|95084.1|95034.1|95048.2|94998.2|79
1651823780000|2022-05-06 07:56:20|95086.5|95036.5|95061.3|95011.3|95108.8|95058.8|95053.5|95003.5|75
1651823790000|2022-05-06 07:56:30|95062.2|95012.2|95041.7|94991.7|95074.6|95024.6|95040.2|94990.2|77
1651823800000|2022-05-06 07:56:40|95040.7|94990.7|95058.7|95008.7|95058.7|95008.7|95036|94986|78
1651823810000|2022-05-06 07:56:50|95059|95009|95082.3|95032.3|95087.9|95037.9|95051.1|95001.1|70
1651823820000|2022-05-06 07:57:00|95080|95030|95081.2|95031.2|95119|95069|95073.8|95023.8|73
1651823830000|2022-05-06 07:57:10|95081.5|95031.5|95033.5|94983.5|95082.6|95032.6|95033.5|94983.5|74
1651823840000|2022-05-06 07:57:20|95035.5|94985.5|95028|94978|95035.5|94985.5|95020.8|94970.8|76
1651823850000|2022-05-06 07:57:30|95030.9|94980.9|95034.4|94984.4|95038.8|94988.8|94998.1|94948.1|76
1651823860000|2022-05-06 07:57:40|95036.9|94986.9|95050.3|95000.3|95051.8|95001.8|95033.2|94983.2|65
1651823870000|2022-05-06 07:57:50|95049.8|94999.8|95119.1|95069.1|95119.6|95069.6|95049.6|94999.6|79
1651823880000|2022-05-06 07:58:00|95118.4|95068.4|95122.2|95072.2|95122.8|95072.8|95104.4|95054.4|73
1651823890000|2022-05-06 07:58:10|95126.5|95076.5|95125.9|95075.9|95130.7|95080.7|95115.7|95065.7|70
1651823900000|2022-05-06 07:58:20|95124.9|95074.9|95123|95073|95130.4|95080.4|95111.3|95061.3|69
1651823910000|2022-05-06 07:58:30|95118.5|95068.5|95127.5|95077.5|95140.2|95090.2|95117.7|95067.7|73
1651823920000|2022-05-06 07:58:40|95123.7|95073.7|95139|95089|95144|95094|95122.8|95072.8|70
1651823930000|2022-05-06 07:58:50|95138.4|95088.4|95150.9|95100.9|95157.5|95107.5|95138.3|95088.3|60
1651823940000|2022-05-06 07:59:00|95153.5|95103.5|95155.2|95105.2|95160.8|95110.8|95148.7|95098.7|69
1651823950000|2022-05-06 07:59:10|95150.4|95100.4|95167.5|95117.5|95170|95120|95144.9|95094.9|61
1651823960000|2022-05-06 07:59:20|95168.3|95118.3|95175.9|95125.9|95183.6|95133.6|95167.1|95117.1|71
1651823970000|2022-05-06 07:59:30|95176.4|95126.4|95237.7|95187.7|95237.7|95187.7|95176.4|95126.4|74
1651823980000|2022-05-06 07:59:40|95239.3|95189.3|95222.2|95172.2|95254.6|95204.6|95219.6|95169.6|78
1651823990000|2022-05-06 07:59:50|95225.1|95175.1|95232.3|95182.3|95234|95184|95221.6|95171.6|68
1651824000000|2022-05-06 08:00:00|95232.4|95182.4|95240.2|95190.2|95254.7|95204.7|95230.7|95180.7|73
1651824010000|2022-05-06 08:00:10|95239.9|95189.9|95255.5|95205.5|95255.5|95205.5|95225.2|95175.2|74
1651824020000|2022-05-06 08:00:20|95256.5|95206.5|95263.8|95213.8|95270.1|95220.1|95253.2|95203.2|69
1651824030000|2022-05-06 08:00:30|95263.5|95213.5|95265.3|95215.3|95290.9|95240.9|95253.2|95203.2|75
1651824040000|2022-05-06 08:00:40|95265.5|95215.5|95198.1|95148.1|95276.8|95226.8|95198.1|95148.1|69
1651824050000|2022-05-06 08:00:50|95203.5|95153.5|95196.8|95146.8|95210.3|95160.3|95173.7|95123.7|79
1651824060000|2022-05-06 08:01:00|95197.8|95147.8|95190.3|95140.3|95207.2|95157.2|95160.7|95110.7|79
1651824070000|2022-05-06 08:01:10|95187.6|95137.6|95123.3|95073.3|95189.6|95139.6|95111.7|95061.7|76
1651824080000|2022-05-06 08:01:20|95124|95074|95243.4|95118.3|95243.4|95156|95118.1|95068.1|76
1651824090000|2022-05-06 08:01:30|95203.9|95153.9|95214.6|95164.6|95214.6|95164.6|95178|95128|76
1651824100000|2022-05-06 08:01:40|95206.2|95156.2|95221.3|95171.3|95240.8|95190.8|95206.2|95156.2|80
1651824110000|2022-05-06 08:01:50|95218.6|95168.6|95217.8|95167.8|95226.6|95176.6|95196.6|95146.6|80
1651824120000|2022-05-06 08:02:00|95216.8|95166.8|95208.9|95158.9|95219.3|95169.3|95201.5|95151.5|72
1651824130000|2022-05-06 08:02:10|95211.3|95161.3|95251.8|95201.8|95260.2|95210.2|95206|95156|76
1651824140000|2022-05-06 08:02:20|95252.4|95202.4|95233.4|95183.4|95252.4|95202.4|95222.8|95172.8|71
1651824150000|2022-05-06 08:02:30|95237|95187|95245.8|95195.8|95257.1|95207.1|95237|95187|76
1651824160000|2022-05-06 08:02:40|95243|95193|95253.4|95203.4|95254.7|95204.7|95233.2|95183.2|63
1651824170000|2022-05-06 08:02:50|95253.3|95203.3|95242.3|95192.3|95258.3|95208.3|95240.9|95190.9|67
1651824180000|2022-05-06 08:03:00|95242.5|95192.5|95224.5|95174.5|95246.5|95196.5|95211.9|95161.9|75
1651824190000|2022-05-06 08:03:10|95223|95173|95260.8|95210.8|95268.4|95218.4|95212.6|95162.6|78
1651824200000|2022-05-06 08:03:20|95261.4|95211.4|95290|95240|95291.8|95241.8|95246.4|95196.4|79
1651824210000|2022-05-06 08:03:30|95293|95243|95255.9|95205.9|95293.5|95243.5|95255.9|95205.9|78
1651824220000|2022-05-06 08:03:40|95254.7|95204.7|95216.5|95166.5|95254.7|95204.7|95194|95144|73
1651824230000|2022-05-06 08:03:50|95216.1|95166.1|95229.2|95179.2|95242.8|95192.8|95205.4|95155.4|75
1651824240000|2022-05-06 08:04:00|95223.7|95173.7|95205.1|95155.1|95226.3|95176.3|95196.5|95146.5|76
1651824250000|2022-05-06 08:04:10|95205.6|95155.6|95210.7|95160.7|95218.2|95168.2|95204.7|95154.7|71
1651824260000|2022-05-06 08:04:20|95216.3|95166.3|95244.9|95194.9|95249.3|95199.3|95203.2|95153.2|76
1651824270000|2022-05-06 08:04:30|95244.5|95194.5|95243.7|95193.7|95263.3|95213.3|95239.5|95189.5|78
1651824280000|2022-05-06 08:04:40|95245|95195|95253.6|95203.6|95261.5|95211.5|95244.1|95194.1|74
1651824290000|2022-05-06 08:04:50|95244.1|95194.1|95281.8|95231.8|95281.8|95231.8|95238.4|95188.4|69
1651824300000|2022-05-06 08:05:00|95282.3|95232.3|95274.2|95224.2|95292.2|95242.2|95273.1|95223.1|77
1651824310000|2022-05-06 08:05:10|95273.6|95223.6|95206.4|95156.4|95279.7|95229.7|95202.1|95152.1|78
1651824320000|2022-05-06 08:05:20|95207.7|95157.7|95182.6|95132.6|95209.4|95159.4|95182.6|95132.6|70
1651824330000|2022-05-06 08:05:30|95176.9|95126.9|95175.9|95125.9|95188.5|95138.5|95172|95122|70
1651824340000|2022-05-06 08:05:40|95174.8|95124.8|95177.2|95127.2|95182|95132|95168.5|95118.5|72
1651824350000|2022-05-06 08:05:50|95176.9|95126.9|95176.3|95126.3|95179.5|95129.5|95160.1|95110.1|63
1651824360000|2022-05-06 08:06:00|95178.9|95128.9|95173.7|95123.7|95184.2|95134.2|95167|95117|72
1651824370000|2022-05-06 08:06:10|95173.8|95123.8|95181.2|95131.2|95181.2|95131.2|95166.2|95116.2|66
1651824380000|2022-05-06 08:06:20|95182.4|95132.4|95183.6|95133.6|95185.1|95135.1|95166|95116|69
1651824390000|2022-05-06 08:06:30|95183.9|95133.9|95174.9|95124.9|95184.2|95134.2|95169|95119|60
1651824400000|2022-05-06 08:06:40|95178.4|95128.4|95163.5|95113.5|95185.1|95135.1|95162.2|95112.2|59
1651824410000|2022-05-06 08:06:50|95163.2|95113.2|95109.9|95059.9|95164.2|95114.2|95088.8|95038.8|75
1651824420000|2022-05-06 08:07:00|95112.2|95062.2|95127.5|95077.5|95128.9|95078.9|95091.3|95041.3|76
1651824430000|2022-05-06 08:07:10|95130|95080|95131.8|95081.8|95138.1|95088.1|95115.6|95065.6|75
1651824440000|2022-05-06 08:07:20|95138.7|95088.7|95123.2|95073.2|95144.4|95094.4|95122|95072|76
1651824450000|2022-05-06 08:07:30|95122.9|95072.9|95098.5|95048.5|95124.7|95074.7|95098.5|95048.5|74
1651824460000|2022-05-06 08:07:40|95099.5|95049.5|95110.5|95060.5|95113.9|95063.9|95097|95047|72
1651824470000|2022-05-06 08:07:50|95107.1|95057.1|95051.6|95001.6|95114.4|95064.4|95049.1|94999.1|76
1651824480000|2022-05-06 08:08:00|95051.5|95001.5|95104.7|95054.7|95118.5|95068.5|95051.5|95001.5|75
1651824490000|2022-05-06 08:08:10|95100.3|95050.3|95100.5|95050.5|95103.9|95053.9|95089|95039|76
1651824500000|2022-05-06 08:08:20|95102.6|95052.6|95104.1|95054.1|95122.3|95072.3|95102|95052|70
1651824510000|2022-05-06 08:08:30|95105.6|95055.6|95087.5|95037.5|95118.9|95068.9|95086.3|95036.3|62
1651824520000|2022-05-06 08:08:40|95090.7|95040.7|95096|95046|95097.6|95047.6|95072.1|95022.1|72
1651824530000|2022-05-06 08:08:50|95098|95048|95105.3|95055.3|95105.3|95055.3|95084.1|95034.1|69
1651824540000|2022-05-06 08:09:00|95108.7|95058.7|95112.2|95062.2|95127.9|95077.9|95103|95053|74
1651824550000|2022-05-06 08:09:10|95111.1|95061.1|95128.9|95078.9|95129.6|95079.6|95106.2|95056.2|69
1651824560000|2022-05-06 08:09:20|95130.4|95080.4|95140.3|95090.3|95149|95099|95129.1|95079.1|69
1651824570000|2022-05-06 08:09:30|95143.6|95093.6|95140.3|95090.3|95143.6|95093.6|95124.4|95074.4|71
1651824580000|2022-05-06 08:09:40|95139.3|95089.3|95128.2|95078.2|95143.6|95093.6|95126.9|95076.9|64
1651824590000|2022-05-06 08:09:50|95129.3|95079.3|95122.7|95072.7|95134.1|95084.1|95122.4|95072.4|66
1651824600000|2022-05-06 08:10:00|95124.8|95074.8|95103.9|95053.9|95136.7|95086.7|95103.9|95053.9|72
1651824610000|2022-05-06 08:10:10|95104|95054|95114.1|95064.1|95117.3|95067.3|95097|95047|72
1651824620000|2022-05-06 08:10:20|95113.9|95063.9|95104.1|95054.1|95123.2|95073.2|95099.1|95049.1|70
1651824630000|2022-05-06 08:10:30|95108.7|95058.7|95139.9|95089.9|95143.2|95093.2|95108.7|95058.7|75
1651824640000|2022-05-06 08:10:40|95143.9|95093.9|95140.7|95090.7|95146.8|95096.8|95135.5|95085.5|67
1651824650000|2022-05-06 08:10:50|95140|95090|95159.1|95109.1|95161.2|95111.2|95126.4|95089.2|61
1651824660000|2022-05-06 08:11:00|95159|95109|95156.4|95106.4|95166.1|95116.1|95152.9|95102.9|72
1651824670000|2022-05-06 08:11:10|95157.9|95107.9|95166.2|95116.2|95172|95122|95155.9|95105.9|67
1651824680000|2022-05-06 08:11:20|95165.9|95115.9|95154.4|95104.4|95173.5|95132.5|95152.5|95102.5|68
1651824690000|2022-05-06 08:11:30|95154|95104|95158.1|95108.1|95164.3|95114.3|95151.6|95101.6|55
1651824700000|2022-05-06 08:11:40|95158.4|95108.4|95193.4|95143.4|95196.1|95146.1|95157.1|95107.1|68
1651824710000|2022-05-06 08:11:50|95192.8|95142.8|95204.8|95154.8|95208.1|95158.1|95186.3|95136.3|68
1651824720000|2022-05-06 08:12:00|95203.6|95153.6|95202.5|95152.5|95206.9|95156.9|95193.4|95143.4|76
1651824730000|2022-05-06 08:12:10|95200.1|95150.1|95206.9|95156.9|95209.1|95159.1|95193.6|95143.6|61
1651824740000|2022-05-06 08:12:20|95211.2|95161.2|95201.2|95151.2|95212.2|95162.2|95200.3|95150.3|60
1651824750000|2022-05-06 08:12:30|95201.7|95151.7|95211.9|95161.9|95216.5|95166.5|95201|95151|59
1651824760000|2022-05-06 08:12:40|95211.7|95161.7|95218.8|95168.8|95221|95171|95210.7|95160.7|64
1651824770000|2022-05-06 08:12:50|95219.6|95169.6|95223.8|95173.8|95233.8|95183.8|95217.4|95167.4|68
1651824780000|2022-05-06 08:13:00|95225.7|95175.7|95223.7|95173.7|95235.4|95185.4|95212.5|95162.5|73
1651824790000|2022-05-06 08:13:10|95224.3|95174.3|95227.7|95177.7|95229.6|95179.6|95222.9|95172.9|64
1651824800000|2022-05-06 08:13:20|95223.1|95173.1|95238.8|95188.8|95243.7|95193.7|95221.2|95171.2|73
1651824810000|2022-05-06 08:13:30|95239.1|95189.1|95239.7|95189.7|95247.8|95197.8|95217.9|95167.9|71
1651824820000|2022-05-06 08:13:40|95236|95186|95228.9|95178.9|95241.7|95191.7|95226.1|95176.1|71
1651824830000|2022-05-06 08:13:50|95230.6|95180.6|95227.9|95177.9|95237.5|95187.5|95222.2|95172.2|74
1651824840000|2022-05-06 08:14:00|95227.7|95177.7|95222.5|95172.5|95238.6|95188.6|95220.1|95170.1|77
1651824850000|2022-05-06 08:14:10|95222.9|95172.9|95230.8|95180.8|95233.4|95183.4|95219.5|95169.5|68
1651824860000|2022-05-06 08:14:20|95231.6|95181.6|95219.8|95194.8|95238.9|95196.4|95219.8|95178|73
1651824870000|2022-05-06 08:14:30|95236.4|95186.4|95257.9|95207.9|95265|95215|95227.5|95177.5|73
1651824880000|2022-05-06 08:14:40|95257.8|95207.8|95252|95202|95260|95210|95238.7|95188.7|72
1651824890000|2022-05-06 08:14:50|95252.4|95202.4|95242.6|95192.6|95259.7|95209.7|95239.2|95189.2|71
1651824900000|2022-05-06 08:15:00|95239.8|95189.8|95208.4|95158.4|95261.2|95211.2|95205.9|95155.9|69
1651824910000|2022-05-06 08:15:10|95208.7|95158.7|95199.3|95149.3|95214.1|95164.1|95187.5|95148.2|63
1651824920000|2022-05-06 08:15:20|95200.1|95150.1|95203.2|95153.2|95208.5|95166.3|95183.1|95141.8|65
1651824930000|2022-05-06 08:15:30|95202.8|95152.8|95187.7|95137.7|95210.8|95160.8|95184.1|95135|59
1651824940000|2022-05-06 08:15:40|95189.8|95139.8|95193.3|95143.3|95204.2|95154.2|95189.8|95139.8|62
1651824950000|2022-05-06 08:15:50|95193.2|95143.2|95175.3|95125.3|95194.6|95144.6|95175.3|95125.3|65
1651824960000|2022-05-06 08:16:00|95177.3|95127.3|95176.6|95126.6|95181.9|95136.6|95161.5|95119.8|71
1651824970000|2022-05-06 08:16:10|95177|95127|95199.5|95149.5|95201.4|95151.4|95177|95127|72
1651824980000|2022-05-06 08:16:20|95194.5|95144.5|95195.5|95145.5|95201.5|95151.5|95189.4|95139.4|57
1651824990000|2022-05-06 08:16:30|95196.3|95146.3|95187.3|95137.3|95200.5|95150.5|95183.8|95133.8|60
1651825000000|2022-05-06 08:16:40|95186|95136|95191.1|95141.1|95193.3|95143.3|95182.8|95132.8|68
1651825010000|2022-05-06 08:16:50|95192.7|95142.7|95175.4|95125.4|95195.3|95145.3|95174.3|95124.3|61
1651825020000|2022-05-06 08:17:00|95174.6|95124.6|95159.5|95109.5|95174.6|95124.6|95147.3|95097.3|74
1651825030000|2022-05-06 08:17:10|95160.6|95110.6|95170.6|95120.6|95179.6|95129.6|95143.2|95093.2|72
1651825040000|2022-05-06 08:17:20|95170.4|95120.4|95184.3|95134.3|95184.3|95134.3|95168.8|95118.8|62
1651825050000|2022-05-06 08:17:30|95185.5|95135.5|95187.7|95137.7|95188.2|95138.2|95181.6|95131.6|59
1651825060000|2022-05-06 08:17:40|95189.6|95139.6|95184.2|95134.2|95190.2|95140.2|95177.4|95127.4|70
1651825070000|2022-05-06 08:17:50|95181.8|95131.8|95180.2|95130.2|95191.3|95141.3|95180.2|95130.2|61
1651825080000|2022-05-06 08:18:00|95180.5|95130.5|95185.8|95135.8|95188.1|95138.1|95167.7|95117.7|65
1651825090000|2022-05-06 08:18:10|95186.3|95136.3|95184.2|95134.2|95193.7|95154.8|95176.8|95126.8|68
1651825100000|2022-05-06 08:18:20|95184.1|95134.1|95187.2|95137.2|95193.5|95143.5|95181.1|95131.1|70
1651825110000|2022-05-06 08:18:30|95188.3|95138.3|95155.4|95105.4|95188.3|95138.3|95155.3|95105.3|73
1651825120000|2022-05-06 08:18:40|95154.8|95104.8|95147.5|95097.5|95158.7|95108.7|95139.3|95089.3|69
1651825130000|2022-05-06 08:18:50|95146.8|95096.8|95146.8|95096.8|95150.7|95100.7|95141.2|95091.2|71
1651825140000|2022-05-06 08:19:00|95147.6|95097.6|95126.9|95076.9|95149.3|95106.2|95126.6|95076.6|63
1651825150000|2022-05-06 08:19:10|95126.5|95076.5|95063.8|95013.8|95130|95080|95063.3|95013.3|73
1651825160000|2022-05-06 08:19:20|95069.1|95019.1|95047.8|94997.8|95069.7|95019.7|95046.2|94996.2|74
1651825170000|2022-05-06 08:19:30|95048.1|94998.1|95015.4|94965.4|95048.8|94998.8|94999.9|94949.9|75
1651825180000|2022-05-06 08:19:40|95023.5|94973.5|95050.1|95000.1|95052.5|95002.5|95021.2|94971.2|74
1651825190000|2022-05-06 08:19:50|95049.5|94999.5|95057.8|95007.8|95062.8|95012.8|95046.7|94996.7|68
1651825200000|2022-05-06 08:20:00|95055.7|95005.7|95023.1|94973.1|95060.4|95010.4|95017.7|94967.7|63
1651825210000|2022-05-06 08:20:10|95023.3|94973.3|95016|94966|95025.3|94975.3|95011.8|94961.8|66
1651825220000|2022-05-06 08:20:20|95013.9|94963.9|95006.8|94956.8|95021.9|94971.9|95003.8|94953.8|66
1651825230000|2022-05-06 08:20:30|95007.4|94957.4|95008.5|94958.5|95011.6|94961.6|95001.6|94951.6|68
1651825240000|2022-05-06 08:20:40|95013.1|94963.1|95012.7|94962.7|95023.8|94973.8|95009.7|94959.7|70
1651825250000|2022-05-06 08:20:50|95012.2|94962.2|94996.7|94946.7|95021.6|94971.6|94996.7|94946.7|63
1651825260000|2022-05-06 08:21:00|94994.5|94944.5|95039.9|94989.9|95042.6|94992.6|94988.9|94938.9|74
1651825270000|2022-05-06 08:21:10|95040.6|94990.6|95056.5|95006.5|95056.8|95018.7|95034|94984|67
1651825280000|2022-05-06 08:21:20|95052.5|95002.5|95050|95000|95052.5|95002.5|95030.5|94980.5|67
1651825290000|2022-05-06 08:21:30|95051.8|95001.8|95029.7|94979.7|95051.8|95001.8|95027.2|94977.2|74
1651825300000|2022-05-06 08:21:40|95030.7|94980.7|95024.1|94974.1|95036.6|94986.6|95017.4|94967.4|74
1651825310000|2022-05-06 08:21:50|95024|94974|95031.8|94981.8|95031.8|94981.8|95018|94968|66
1651825320000|2022-05-06 08:22:00|95031.4|94981.4|95034.7|94984.7|95038.6|94988.6|95031.3|94981.3|62
1651825330000|2022-05-06 08:22:10|95033.4|94983.4|95059.1|95009.1|95059.2|95011.2|95028|94978|73
1651825340000|2022-05-06 08:22:20|95064.9|95014.9|95072.2|95022.2|95076.7|95026.7|95064.9|95014.9|66
1651825350000|2022-05-06 08:22:30|95072.8|95022.8|95059.6|95009.6|95072.8|95023.6|95048.6|95009.4|63
1651825360000|2022-05-06 08:22:40|95056|95006|95047.4|95022.4|95062.7|95023.2|95041.2|95005.6|54
1651825370000|2022-05-06 08:22:50|95048|95023|95048.8|94998.8|95060|95024.5|95033.6|94996.7|63
1651825380000|2022-05-06 08:23:00|95049|94999|94985.3|94935.3|95051.5|95008.7|94985.3|94935.3|68
1651825390000|2022-05-06 08:23:10|94981.6|94931.6|94978.7|94928.7|94990.2|94940.2|94969.1|94919.1|69
1651825400000|2022-05-06 08:23:20|94978.6|94928.6|94978.1|94928.1|94984.9|94940.4|94963.8|94923.8|69
1651825410000|2022-05-06 08:23:30|94960.9|94935.9|94994.5|94944.5|94996.4|94946.4|94960.9|94926.6|67
1651825420000|2022-05-06 08:23:40|94992.9|94942.9|94996.2|94946.2|95000.3|94954.3|94979.3|94936.4|61
1651825430000|2022-05-06 08:23:50|94996|94946|95009.5|94959.5|95013.8|94971.1|94989.4|94944.4|61
1651825440000|2022-05-06 08:24:00|95010|94960|95029.1|94979.1|95032.4|94982.4|94992.6|94955.5|73
1651825450000|2022-05-06 08:24:10|95028.3|94978.3|95033.2|94983.2|95042.6|94992.6|95023.2|94973.2|66
1651825460000|2022-05-06 08:24:20|95033.3|94983.3|95032.9|94982.9|95034.4|94984.4|95019.1|94969.1|63
1651825470000|2022-05-06 08:24:30|95032.6|94982.6|95032.5|94982.5|95034.7|94984.7|95027.9|94977.9|59
1651825480000|2022-05-06 08:24:40|95033|94983|95033.2|94983.2|95033.3|94983.3|95028.7|94978.7|51
1651825490000|2022-05-06 08:24:50|95033.7|94983.7|95024.5|94974.5|95033.7|94983.7|95024.1|94974.1|48
1651825500000|2022-05-06 08:25:00|95023|94973|95040.9|94990.9|95041.9|95007|95023|94973|67
1651825510000|2022-05-06 08:25:10|95040.3|94990.3|95033.2|94983.2|95051.3|95012.1|95021.7|94983.2|63
1651825520000|2022-05-06 08:25:20|95034.2|94984.2|95032|94982|95035.2|94997.1|95019.6|94978.8|62
1651825530000|2022-05-06 08:25:30|95031.8|94981.8|95022|94972|95032.9|94994.5|95003.5|94962.1|63
1651825540000|2022-05-06 08:25:40|95017.2|94967.2|95028.4|94978.4|95029.9|94987.4|95011.1|94961.1|61
1651825550000|2022-05-06 08:25:50|95026.9|94976.9|95032.7|94982.7|95033.8|94983.8|95026.1|94976.1|50
1651825560000|2022-05-06 08:26:00|95033.1|94983.1|94977.7|94927.7|95034.3|94984.8|94971.2|94921.2|73
1651825570000|2022-05-06 08:26:10|94977.5|94927.5|94934|94884|94983.6|94933.6|94928.9|94878.9|65
1651825580000|2022-05-06 08:26:20|94933.5|94883.5|94948.7|94898.7|94959.5|94909.5|94933.5|94883.5|66
1651825590000|2022-05-06 08:26:30|94947.8|94897.8|94940.5|94890.5|94950.4|94900.4|94930.9|94880.9|59
1651825600000|2022-05-06 08:26:40|94938.3|94888.3|94952.5|94902.5|94963|94913|94938.3|94888.3|69
1651825610000|2022-05-06 08:26:50|94953.3|94903.3|94983.9|94933.9|94996.7|94946.7|94953.1|94903.1|71
1651825620000|2022-05-06 08:27:00|94984.2|94934.2|94974.6|94924.6|94984.4|94934.4|94970.5|94920.5|64
1651825630000|2022-05-06 08:27:10|94973.3|94923.3|94979.4|94929.4|94984.5|94934.5|94965.6|94915.6|73
1651825640000|2022-05-06 08:27:20|94979.7|94929.7|94985.6|94935.6|94987.3|94937.3|94960.8|94910.8|64
1651825650000|2022-05-06 08:27:30|94983.4|94933.4|94962.4|94912.4|94985.1|94935.1|94948.7|94898.7|75
1651825660000|2022-05-06 08:27:40|94964.5|94914.5|94960.1|94910.1|94981.6|94931.6|94959.4|94909.4|66
1651825670000|2022-05-06 08:27:50|94959.9|94909.9|94958.3|94908.3|94963.5|94913.5|94945.6|94895.6|68
1651825680000|2022-05-06 08:28:00|94957.2|94907.2|94915.1|94865.1|94958.1|94908.1|94915.1|94865.1|58
1651825690000|2022-05-06 08:28:10|94913.7|94863.7|94911.2|94861.2|94913.7|94863.7|94909.3|94859.3|49
1651825700000|2022-05-06 08:28:20|94911.1|94861.1|94914.5|94864.5|94915.7|94865.7|94909.9|94859.9|43
1651825710000|2022-05-06 08:28:30|94914.4|94864.4|94958.7|94908.7|94972.1|94922.1|94914.4|94864.4|61
1651825720000|2022-05-06 08:28:40|94955.6|94905.6|94946.5|94896.5|94955.6|94905.6|94943.8|94893.8|57
1651825730000|2022-05-06 08:28:50|94946.2|94896.2|94946.6|94896.6|94946.6|94896.6|94932.9|94882.9|61
1651825740000|2022-05-06 08:29:00|94946.4|94896.4|94927.3|94877.3|94946.4|94896.4|94919.3|94877.3|64
1651825750000|2022-05-06 08:29:10|94927.7|94877.7|94926.3|94876.3|94931.7|94881.7|94922.6|94872.6|64
1651825760000|2022-05-06 08:29:20|94926.2|94876.2|94905.3|94855.3|94932|94882|94904.4|94854.4|65
1651825770000|2022-05-06 08:29:30|94906.3|94856.3|94880.5|94830.5|94906.3|94856.3|94874.3|94824.3|72
1651825780000|2022-05-06 08:29:40|94881|94831|94866.6|94816.6|94882.5|94832.5|94856.6|94806.6|73
1651825790000|2022-05-06 08:29:50|94864.3|94814.3|94879|94829|94882.6|94832.6|94864.3|94814.3|69
1651825800000|2022-05-06 08:30:00|94879.9|94829.9|94874.6|94824.6|94894.8|94851|94871.9|94821.9|72
1651825810000|2022-05-06 08:30:10|94877.6|94827.6|94868.7|94818.7|94878.7|94828.7|94858.8|94808.8|66
1651825820000|2022-05-06 08:30:20|94867.1|94817.1|94858|94808|94867.3|94817.3|94856.4|94806.4|70
1651825830000|2022-05-06 08:30:30|94858.2|94808.2|94870.4|94820.4|94875.8|94825.8|94857.8|94807.8|56
1651825840000|2022-05-06 08:30:40|94871.4|94821.4|94872.7|94822.7|94876.7|94826.7|94864.1|94814.1|59
1651825850000|2022-05-06 08:30:50|94872.8|94822.8|94868.8|94818.8|94875.1|94825.1|94852.8|94802.8|54
1651825860000|2022-05-06 08:31:00|94869.1|94819.1|94862.9|94812.9|94874.7|94833.8|94858.8|94812.9|52
1651825870000|2022-05-06 08:31:10|94863.2|94813.2|94865.9|94815.9|94866|94819.5|94841.4|94804.1|59
1651825880000|2022-05-06 08:31:20|94864.5|94814.5|94824.4|94799.4|94866.4|94816.4|94823.5|94783.7|66
1651825890000|2022-05-06 08:31:30|94824.8|94799.8|94841.8|94791.8|94850.2|94808.1|94822.9|94788.6|66
1651825900000|2022-05-06 08:31:40|94842.6|94792.6|94838.1|94788.1|94842.9|94792.9|94831.8|94781.8|65
1651825910000|2022-05-06 08:31:50|94838.9|94788.9|94822.6|94772.6|94845.1|94795.1|94821.5|94771.5|72
1651825920000|2022-05-06 08:32:00|94819.2|94769.2|94793.6|94743.6|94819.4|94777.1|94786.9|94742.7|73
1651825930000|2022-05-06 08:32:10|94793.4|94743.4|94730.3|94680.3|94810.3|94762.7|94723.7|94673.7|74
1651825940000|2022-05-06 08:32:20|94732.8|94682.8|94683.4|94633.4|94737.2|94687.2|94664.9|94614.9|79
1651825950000|2022-05-06 08:32:30|94678.2|94628.2|94610.9|94560.9|94681.4|94631.4|94608.5|94558.5|79
1651825960000|2022-05-06 08:32:40|94611.8|94561.8|94617.1|94567.1|94630.8|94580.8|94608.4|94558.4|76
1651825970000|2022-05-06 08:32:50|94616.7|94566.7|94605.3|94555.3|94616.7|94566.7|94596.1|94546.1|73
1651825980000|2022-05-06 08:33:00|94605.2|94555.2|94648.1|94598.1|94655.5|94605.5|94602.6|94552.6|77
1651825990000|2022-05-06 08:33:10|94652.1|94602.1|94668.8|94618.8|94668.8|94618.8|94635.6|94585.6|74
1651826000000|2022-05-06 08:33:20|94673.4|94623.4|94652.2|94602.2|94675.1|94625.1|94640.8|94590.8|72
1651826010000|2022-05-06 08:33:30|94654.5|94604.5|94662.8|94612.8|94672.3|94622.3|94654.5|94604.5|75
1651826020000|2022-05-06 08:33:40|94663.8|94613.8|94648.1|94598.1|94667.7|94617.7|94636.2|94586.2|73
1651826030000|2022-05-06 08:33:50|94649.2|94599.2|94650.8|94600.8|94674.4|94624.4|94646.1|94596.1|71
1651826040000|2022-05-06 08:34:00|94649.8|94599.8|94652.2|94602.2|94662.2|94612.2|94635.4|94585.4|69
1651826050000|2022-05-06 08:34:10|94660.3|94610.3|94592.4|94542.4|94660.3|94610.3|94583.5|94533.5|77
1651826060000|2022-05-06 08:34:20|94591.2|94541.2|94603.9|94553.9|94603.9|94553.9|94580.5|94530.5|70
1651826070000|2022-05-06 08:34:30|94601.8|94551.8|94590.2|94540.2|94605.3|94555.3|94588.3|94538.3|65
1651826080000|2022-05-06 08:34:40|94591.9|94541.9|94627|94577|94633.5|94583.5|94590|94540|70
1651826090000|2022-05-06 08:34:50|94627.5|94577.5|94628.8|94578.8|94649.3|94599.3|94618.4|94568.4|69
1651826100000|2022-05-06 08:35:00|94632.3|94582.3|94630.5|94580.5|94657.3|94607.3|94627.9|94577.9|66
1651826110000|2022-05-06 08:35:10|94631.7|94581.7|94605.1|94555.1|94631.7|94581.7|94605.1|94555.1|72
1651826120000|2022-05-06 08:35:20|94590.4|94565.4|94571.8|94521.8|94603.9|94565.4|94570.5|94520.5|66
1651826130000|2022-05-06 08:35:30|94564.5|94514.5|94533.3|94483.3|94579.5|94529.5|94531.8|94481.8|76
1651826140000|2022-05-06 08:35:40|94519.2|94494.2|94554.9|94504.9|94556.9|94506.9|94519.2|94477.1|72
1651826150000|2022-05-06 08:35:50|94556.6|94506.6|94559.6|94509.6|94572|94528.4|94546.6|94496.6|73
1651826160000|2022-05-06 08:36:00|94561.8|94511.8|94563.1|94513.1|94577.6|94527.6|94561.8|94511.8|70
1651826170000|2022-05-06 08:36:10|94564|94514|94561.3|94511.3|94578|94528|94559.1|94509.1|74
1651826180000|2022-05-06 08:36:20|94562|94512|94550.7|94500.7|94564.3|94514.3|94545.9|94495.9|62
1651826190000|2022-05-06 08:36:30|94550.4|94500.4|94573.6|94523.6|94574.4|94524.4|94545.1|94495.1|75
1651826200000|2022-05-06 08:36:40|94573.2|94523.2|94601.7|94551.7|94602.3|94552.3|94563.3|94513.3|75
1651826210000|2022-05-06 08:36:50|94603|94553|94602.3|94552.3|94617.6|94567.6|94600.6|94550.6|70
1651826220000|2022-05-06 08:37:00|94603.7|94553.7|94589.7|94539.7|94610.3|94560.3|94578.6|94528.6|75
1651826230000|2022-05-06 08:37:10|94589.8|94539.8|94585.7|94535.7|94600.1|94550.1|94575.1|94525.1|74
1651826240000|2022-05-06 08:37:20|94585.3|94535.3|94545.4|94495.4|94585.3|94535.3|94536|94486|65
1651826250000|2022-05-06 08:37:30|94546.3|94496.3|94552.3|94502.3|94555.2|94505.2|94540.4|94490.4|63
1651826260000|2022-05-06 08:37:40|94552.7|94502.7|94598.9|94548.9|94607.1|94557.1|94552.7|94502.7|71
1651826270000|2022-05-06 08:37:50|94599|94549|94590.6|94540.6|94599.5|94549.5|94584.7|94534.7|65
1651826280000|2022-05-06 08:38:00|94590.2|94540.2|94612.5|94562.5|94613.8|94563.8|94582.1|94532.1|72
1651826290000|2022-05-06 08:38:10|94609.6|94559.6|94628.7|94578.7|94632|94582|94609.2|94559.2|65
1651826300000|2022-05-06 08:38:20|94628.9|94578.9|94650.1|94600.1|94659.7|94609.7|94626.1|94576.1|72
1651826310000|2022-05-06 08:38:30|94650.2|94600.2|94666.7|94616.7|94678.6|94628.6|94642.5|94592.5|61
1651826320000|2022-05-06 08:38:40|94667|94617|94670.9|94620.9|94674.6|94629|94653.7|94612.2|58
1651826330000|2022-05-06 08:38:50|94671.3|94621.3|94687|94637|94687.7|94637.7|94671.3|94621.3|65
1651826340000|2022-05-06 08:39:00|94687.2|94637.2|94679.6|94629.6|94689.3|94639.3|94676.8|94626.8|68
1651826350000|2022-05-06 08:39:10|94678.3|94628.3|94668.5|94618.5|94680.1|94630.1|94667.9|94617.9|53
1651826360000|2022-05-06 08:39:20|94668.4|94618.4|94652.1|94602.1|94672|94622|94641.7|94595.7|66
1651826370000|2022-05-06 08:39:30|94651.2|94601.2|94616.4|94566.4|94654.1|94604.1|94616.3|94566.3|75
1651826380000|2022-05-06 08:39:40|94618.9|94568.9|94604.5|94554.5|94625.5|94575.5|94602.5|94552.5|66
1651826390000|2022-05-06 08:39:50|94603.2|94553.2|94609.8|94584.8|94628.8|94584.8|94603.2|94553.2|73
1651826400000|2022-05-06 08:40:00|94624|94574|94638.7|94588.7|94641.1|94591.1|94623.4|94573.4|75
1651826410000|2022-05-06 08:40:10|94638.3|94588.3|94644.1|94594.1|94646|94596|94637.9|94587.9|69
1651826420000|2022-05-06 08:40:20|94643.3|94593.3|94614.9|94589.9|94643.4|94597.2|94612.4|94574.7|65
1651826430000|2022-05-06 08:40:30|94613.8|94588.8|94638.2|94588.2|94644.5|94595.4|94611.3|94573.5|67
1651826440000|2022-05-06 08:40:40|94638|94588|94655.1|94605.1|94655.1|94605.1|94636|94586|61
1651826450000|2022-05-06 08:40:50|94651.2|94601.2|94654.6|94604.6|94655.7|94605.7|94643.9|94593.9|64
1651826460000|2022-05-06 08:41:00|94655.4|94605.4|94652.3|94602.3|94660.3|94610.3|94646.6|94596.6|57
1651826470000|2022-05-06 08:41:10|94650.9|94600.9|94638.8|94613.8|94658.3|94619.8|94635.3|94600.2|68
1651826480000|2022-05-06 08:41:20|94638|94613|94634.8|94584.8|94653.3|94616.5|94618.9|94584.6|64
1651826490000|2022-05-06 08:41:30|94635|94585|94603.9|94578.9|94635.7|94588.2|94603.3|94567.6|67
1651826500000|2022-05-06 08:41:40|94603.4|94578.4|94629.4|94579.4|94636.8|94592.5|94600|94560.5|78
1651826510000|2022-05-06 08:41:50|94617.1|94592.1|94648.2|94598.2|94648.2|94605.1|94608.2|94572.4|72
1651826520000|2022-05-06 08:42:00|94648.3|94598.3|94633.8|94583.8|94653.9|94603.9|94632.1|94582.1|74
1651826530000|2022-05-06 08:42:10|94634|94584|94641.1|94591.1|94653.6|94610.9|94633.3|94584|70
1651826540000|2022-05-06 08:42:20|94638.5|94588.5|94641.3|94591.3|94643.6|94602.9|94627.9|94580.2|72
1651826550000|2022-05-06 08:42:30|94641.8|94591.8|94642.3|94592.3|94642.9|94592.9|94634.3|94584.3|60
1651826560000|2022-05-06 08:42:40|94642.4|94592.4|94648|94598|94648.8|94598.8|94638.7|94588.7|61
1651826570000|2022-05-06 08:42:50|94647.6|94597.6|94673.4|94623.4|94676.1|94626.1|94636.8|94595.6|65
1651826580000|2022-05-06 08:43:00|94674.1|94624.1|94690.6|94640.6|94694.2|94644.5|94669.2|94622.7|67
1651826590000|2022-05-06 08:43:10|94691.2|94641.2|94678|94628|94698.9|94648.9|94678|94628|58
1651826600000|2022-05-06 08:43:20|94677.1|94627.1|94675.6|94625.6|94679.4|94636.2|94657.2|94620.5|64
1651826610000|2022-05-06 08:43:30|94675.8|94625.8|94686.2|94636.2|94686.2|94645.2|94670.2|94623.4|53
1651826620000|2022-05-06 08:43:40|94686.5|94636.5|94687.8|94637.8|94687.8|94637.8|94682.5|94632.5|53
1651826630000|2022-05-06 08:43:50|94673.6|94648.6|94700.8|94650.8|94703|94665.1|94673.6|94635.6|57
1651826640000|2022-05-06 08:44:00|94700.3|94650.3|94687.7|94637.7|94702.6|94655.8|94675.6|94637.1|67
1651826650000|2022-05-06 08:44:10|94688.3|94638.3|94678.5|94628.5|94689.2|94641.1|94665.6|94625.7|66
1651826660000|2022-05-06 08:44:20|94677.7|94627.7|94665.9|94640.9|94680.8|94641.6|94665.4|94627.3|55
1651826670000|2022-05-06 08:44:30|94677.3|94627.3|94652.9|94602.9|94677.3|94629.7|94649|94599|61
1651826680000|2022-05-06 08:44:40|94653|94603|94662.5|94612.5|94662.7|94615.9|94640.4|94602.5|56
1651826690000|2022-05-06 08:44:50|94662.6|94612.6|94649.8|94599.8|94667.6|94617.6|94642.1|94592.1|69
1651826700000|2022-05-06 08:45:00|94649.7|94599.7|94657.8|94607.8|94668.6|94618.6|94646.6|94596.6|67
1651826710000|2022-05-06 08:45:10|94658.1|94608.1|94667.6|94617.6|94669.2|94619.2|94656.3|94606.3|69
1651826720000|2022-05-06 08:45:20|94667.4|94617.4|94683.3|94633.3|94686.3|94636.3|94663.9|94613.9|67
1651826730000|2022-05-06 08:45:30|94682.7|94632.7|94688.4|94638.4|94688.4|94638.4|94676.4|94626.4|63
1651826740000|2022-05-06 08:45:40|94688.5|94638.5|94697.1|94647.1|94701.3|94651.3|94681.9|94631.9|58
1651826750000|2022-05-06 08:45:50|94697|94647|94679.4|94629.4|94699.5|94649.5|94662.4|94621.2|66
1651826760000|2022-05-06 08:46:00|94675.3|94625.3|94679.9|94629.9|94681.6|94640|94659|94622.5|63
1651826770000|2022-05-06 08:46:10|94680.4|94630.4|94689.9|94639.9|94689.9|94639.9|94676.5|94626.5|58
1651826780000|2022-05-06 08:46:20|94695.5|94645.5|94671.8|94621.8|94696.5|94646.5|94668.7|94618.7|65
1651826790000|2022-05-06 08:46:30|94671.9|94621.9|94677.4|94627.4|94681.5|94644.4|94662.3|94619.7|61
1651826800000|2022-05-06 08:46:40|94678.2|94628.2|94675.2|94625.2|94687|94637|94665.9|94615.9|67
1651826810000|2022-05-06 08:46:50|94675.7|94625.7|94643|94593|94679|94629|94640.7|94590.7|67
1651826820000|2022-05-06 08:47:00|94643.3|94593.3|94619.4|94569.4|94643.3|94593.3|94603.6|94553.6|73
1651826830000|2022-05-06 08:47:10|94622.5|94572.5|94635|94585|94638|94588|94619.9|94569.9|70
1651826840000|2022-05-06 08:47:20|94635.1|94585.1|94626.1|94576.1|94654|94604|94619.6|94569.6|63
1651826850000|2022-05-06 08:47:30|94627.1|94577.1|94629.6|94579.6|94639.1|94589.1|94627|94577|58
1651826860000|2022-05-06 08:47:40|94627.8|94577.8|94609.3|94584.3|94629.2|94584.5|94607.1|94568.1|60
1651826870000|2022-05-06 08:47:50|94609|94584|94602.3|94577.3|94621.8|94584|94602.3|94561.5|50
1651826880000|2022-05-06 08:48:00|94602.2|94577.2|94625.4|94575.4|94629.3|94587.5|94602.2|94571.6|56
1651826890000|2022-05-06 08:48:10|94625.2|94575.2|94634.9|94584.9|94635.7|94589.9|94614.8|94574.3|46
1651826900000|2022-05-06 08:48:20|94635.2|94585.2|94644.8|94594.8|94650.6|94600.6|94634.7|94584.7|53
1651826910000|2022-05-06 08:48:30|94646|94596|94693.4|94643.4|94703.7|94653.7|94644.8|94594.8|73
1651826920000|2022-05-06 08:48:40|94692.5|94642.5|94701.1|94651.1|94701.9|94651.9|94687.2|94637.2|71
1651826930000|2022-05-06 08:48:50|94701.2|94651.2|94711.3|94661.3|94716.4|94666.4|94696|94646|73
1651826940000|2022-05-06 08:49:00|94710.8|94660.8|94713.1|94663.1|94716|94666|94702.7|94652.7|69
1651826950000|2022-05-06 08:49:10|94711|94661|94743.6|94693.6|94745.8|94695.8|94700.1|94650.1|73
1651826960000|2022-05-06 08:49:20|94746.4|94696.4|94774.1|94724.1|94776.1|94726.1|94741.2|94691.2|71
1651826970000|2022-05-06 08:49:30|94773.2|94723.2|94779.8|94729.8|94780.4|94730.4|94765.4|94715.4|69
1651826980000|2022-05-06 08:49:40|94782.6|94732.6|94787.6|94737.6|94792|94749.4|94764.8|94728.4|67
1651826990000|2022-05-06 08:49:50|94784.7|94734.7|94771.5|94721.5|94784.7|94734.7|94760.1|94710.1|64
1651827000000|2022-05-06 08:50:00|94773.7|94723.7|94786.7|94736.7|94802.1|94752.1|94769.8|94719.8|65
1651827010000|2022-05-06 08:50:10|94785.8|94735.8|94789.8|94739.8|94790.8|94740.8|94775.2|94725.2|75
1651827020000|2022-05-06 08:50:20|94788.4|94738.4|94782.7|94732.7|94789.9|94739.9|94779.6|94729.6|67
1651827030000|2022-05-06 08:50:30|94784|94734|94785|94735|94797.1|94748.7|94772.5|94722.7|63
1651827040000|2022-05-06 08:50:40|94784.6|94734.6|94798.6|94748.6|94827|94777|94783.6|94733.6|72
1651827050000|2022-05-06 08:50:50|94799.1|94749.1|94825.4|94775.4|94827.6|94777.6|94796.3|94746.3|63
1651827060000|2022-05-06 08:51:00|94825.9|94775.9|94835.8|94785.8|94839.4|94799.8|94824.8|94775.9|67
1651827070000|2022-05-06 08:51:10|94838.8|94788.8|94842.3|94792.3|94842.3|94798.2|94821.9|94779.8|58
1651827080000|2022-05-06 08:51:20|94841.6|94791.6|94849.9|94799.9|94868.1|94818.1|94828.7|94789.9|67
1651827090000|2022-05-06 08:51:30|94851.8|94801.8|94854.9|94804.9|94857.5|94821.2|94835|94795.8|58
1651827100000|2022-05-06 08:51:40|94854|94804|94845.8|94795.8|94854.7|94817.1|94829.1|94792.7|59
1651827110000|2022-05-06 08:51:50|94848.8|94798.8|94834.4|94784.4|94851.6|94801.6|94821|94781.7|68
1651827120000|2022-05-06 08:52:00|94834.1|94784.1|94836|94786|94845|94795|94832|94782|65
1651827130000|2022-05-06 08:52:10|94835.6|94785.6|94825.1|94775.1|94842.5|94792.5|94825.1|94775.1|61
1651827140000|2022-05-06 08:52:20|94824.6|94774.6|94813.8|94763.8|94826.4|94776.4|94813.3|94763.3|65
1651827150000|2022-05-06 08:52:30|94810.9|94760.9|94838.9|94788.9|94839.3|94789.3|94805.1|94755.1|67
1651827160000|2022-05-06 08:52:40|94840|94790|94839.1|94789.1|94843.8|94802.8|94826.2|94787.8|53
1651827170000|2022-05-06 08:52:50|94839.8|94789.8|94846.1|94796.1|94848|94798|94839.3|94789.3|52
1651827180000|2022-05-06 08:53:00|94845.2|94795.2|94873.7|94823.7|94877.2|94827.2|94845.2|94795.2|67
1651827190000|2022-05-06 08:53:10|94875|94825|94871.5|94821.5|94883|94843.7|94850.9|94815.2|65
1651827200000|2022-05-06 08:53:20|94875.2|94825.2|94861.9|94811.9|94877.9|94827.9|94859|94809|62
1651827210000|2022-05-06 08:53:30|94866.9|94816.9|94865.4|94815.4|94880.1|94830.1|94862.2|94812.2|70
1651827220000|2022-05-06 08:53:40|94865.5|94815.5|94871.1|94821.1|94872|94822|94863.7|94813.7|58
1651827230000|2022-05-06 08:53:50|94870.9|94820.9|94871.6|94821.6|94876.3|94826.3|94869.4|94819.4|47
1651827240000|2022-05-06 08:54:00|94871.8|94821.8|94875.6|94825.6|94882.1|94832.1|94867.7|94817.7|58
1651827250000|2022-05-06 08:54:10|94873|94823|94854.9|94804.9|94874.9|94824.9|94836.3|94786.3|73
1651827260000|2022-05-06 08:54:20|94853.9|94803.9|94880.8|94830.8|94886|94836|94841.8|94803|73
1651827270000|2022-05-06 08:54:30|94882.1|94832.1|94884|94834|94901.9|94851.9|94876.6|94826.6|70
1651827280000|2022-05-06 08:54:40|94883.9|94833.9|94917.9|94867.9|94918.4|94868.4|94883.8|94833.8|71
1651827290000|2022-05-06 08:54:50|94916.8|94866.8|94903.4|94853.4|94925.3|94877.8|94902.7|94853.4|69
1651827300000|2022-05-06 08:55:00|94903.5|94853.5|94899.8|94849.8|94907.7|94857.7|94897.8|94847.8|58
1651827310000|2022-05-06 08:55:10|94899.9|94849.9|94917|94867|94917.3|94867.3|94896.6|94846.6|56
1651827320000|2022-05-06 08:55:20|94917.3|94867.3|94901.2|94851.2|94917.3|94867.3|94895.9|94845.9|61
1651827330000|2022-05-06 08:55:30|94901.7|94851.7|94900.2|94850.2|94906.6|94856.6|94898.8|94848.8|38
1651827340000|2022-05-06 08:55:40|94900|94850|94884.4|94834.4|94900.9|94850.9|94870.9|94820.9|55
1651827350000|2022-05-06 08:55:50|94882.8|94832.8|94826.4|94776.4|94882.8|94833.2|94825|94775|69
1651827360000|2022-05-06 08:56:00|94827.8|94777.8|94798.1|94748.1|94827.9|94777.9|94796.6|94746.6|63
1651827370000|2022-05-06 08:56:10|94797.8|94747.8|94825.4|94775.4|94830.6|94780.6|94794|94744|63
1651827380000|2022-05-06 08:56:20|94825.5|94775.5|94823.6|94773.6|94836.9|94786.9|94820.3|94770.3|67
1651827390000|2022-05-06 08:56:30|94821.7|94771.7|94804.8|94754.8|94821.7|94771.7|94793.1|94747|65
1651827400000|2022-05-06 08:56:40|94805.1|94755.1|94799.1|94749.1|94805.1|94765.6|94781.6|94734.5|64
1651827410000|2022-05-06 08:56:50|94799.4|94749.4|94762.6|94712.6|94799.4|94749.4|94762.6|94712.6|70
1651827420000|2022-05-06 08:57:00|94763.5|94713.5|94775.5|94725.5|94778.8|94728.8|94762|94712|67
1651827430000|2022-05-06 08:57:10|94775.6|94725.6|94752.4|94702.4|94778.8|94733.3|94752.4|94702.4|69
1651827440000|2022-05-06 08:57:20|94752.6|94702.6|94693.9|94643.9|94752.6|94702.6|94692.9|94642.9|70
1651827450000|2022-05-06 08:57:30|94693.1|94643.1|94684.7|94634.7|94693.6|94652.9|94672.8|94631.3|60
1651827460000|2022-05-06 08:57:40|94683.6|94633.6|94669.8|94619.8|94688.5|94638.5|94652.1|94611.9|69
1651827470000|2022-05-06 08:57:50|94669.6|94619.6|94684.2|94634.2|94685.3|94635.3|94662.5|94612.5|61
1651827480000|2022-05-06 08:58:00|94682.8|94632.8|94687.2|94637.2|94691.2|94650.9|94675.5|94632.8|49
1651827490000|2022-05-06 08:58:10|94694.1|94644.1|94738|94688|94741|94691.6|94683.9|94644.1|64
1651827500000|2022-05-06 08:58:20|94736.7|94686.7|94756.1|94706.1|94758.3|94708.3|94718.5|94684.5|67
1651827510000|2022-05-06 08:58:30|94759.7|94709.7|94748|94698|94763.6|94725.2|94734|94696.6|64
1651827520000|2022-05-06 08:58:40|94748.3|94698.3|94739.7|94689.7|94749.1|94707.4|94732.4|94687|57
1651827530000|2022-05-06 08:58:50|94739.4|94689.4|94733.7|94683.7|94740.1|94700.5|94715.9|94676.3|65
1651827540000|2022-05-06 08:59:00|94718.6|94693.6|94722.7|94672.7|94734|94693.6|94709|94671|58
1651827550000|2022-05-06 08:59:10|94721.5|94671.5|94706.8|94656.8|94721.6|94671.6|94687|94647|56
1651827560000|2022-05-06 08:59:20|94707.1|94657.1|94702|94652|94707.1|94657.1|94700.8|94650.8|54
1651827570000|2022-05-06 08:59:30|94704.1|94654.1|94715|94665|94730.5|94688.9|94703.1|94654.1|62
1651827580000|2022-05-06 08:59:40|94714.3|94664.3|94709.5|94659.5|94717.5|94676.1|94698.8|94657.3|61
1651827590000|2022-05-06 08:59:50|94709.8|94659.8|94718.8|94668.8|94724|94681.9|94701.7|94655.8|63
1651827600000|2022-05-06 09:00:00|94719.8|94669.8|94714|94664|94726.3|94676.3|94713.8|94663.8|69
1651827610000|2022-05-06 09:00:10|94714.5|94664.5|94734.2|94684.2|94736.9|94686.9|94714.3|94664.3|64
1651827620000|2022-05-06 09:00:20|94731.8|94681.8|94752.7|94702.7|94753.5|94712.6|94729.7|94679.7|67
1651827630000|2022-05-06 09:00:30|94753.5|94703.5|94771.3|94721.3|94787.6|94749.9|94753.1|94703.1|65
1651827640000|2022-05-06 09:00:40|94771|94721|94756.7|94706.7|94771.8|94732.7|94752.8|94702.8|50
1651827650000|2022-05-06 09:00:50|94756.6|94706.6|94753.1|94703.1|94761.9|94713|94738|94698.1|65
1651827660000|2022-05-06 09:01:00|94753.9|94703.9|94766.6|94716.6|94771.4|94721.4|94745.8|94695.8|62
1651827670000|2022-05-06 09:01:10|94766.5|94716.5|94732.6|94707.6|94768.5|94718.5|94731.7|94694.5|62
1651827680000|2022-05-06 09:01:20|94746.7|94696.7|94741.3|94691.3|94748.8|94698.8|94732.1|94682.1|62
1651827690000|2022-05-06 09:01:30|94735.3|94710.3|94762|94712|94766.8|94726.7|94735.3|94706.7|60
1651827700000|2022-05-06 09:01:40|94761.6|94711.6|94749.9|94724.9|94764.1|94724.9|94749|94710.1|44
1651827710000|2022-05-06 09:01:50|94761.4|94711.4|94760.1|94710.1|94767.5|94729.4|94752.4|94708.9|61
1651827720000|2022-05-06 09:02:00|94760.5|94710.5|94767.1|94717.1|94772.3|94729.7|94746.9|94696.9|73
1651827730000|2022-05-06 09:02:10|94767.4|94717.4|94754.8|94704.8|94769.3|94719.3|94750.8|94700.8|63
1651827740000|2022-05-06 09:02:20|94755.1|94705.1|94758.1|94708.1|94763.1|94713.1|94754.9|94704.9|65
1651827750000|2022-05-06 09:02:30|94758.2|94708.2|94759.3|94709.3|94763.2|94724.7|94749.1|94701.6|60
1651827760000|2022-05-06 09:02:40|94758.9|94708.9|94763.4|94713.4|94766.3|94716.3|94758.9|94708.9|56
1651827770000|2022-05-06 09:02:50|94763.1|94713.1|94733.5|94683.5|94763.1|94713.1|94719.3|94669.3|69
1651827780000|2022-05-06 09:03:00|94734.6|94684.6|94735.7|94685.7|94735.7|94685.7|94706.8|94669.4|51
1651827790000|2022-05-06 09:03:10|94736.7|94686.7|94747.1|94697.1|94759.8|94709.8|94736.7|94686.7|67
1651827800000|2022-05-06 09:03:20|94746.7|94696.7|94755.7|94705.7|94756.7|94706.7|94746.7|94696.7|62
1651827810000|2022-05-06 09:03:30|94755.6|94705.6|94761.4|94711.4|94762.6|94712.6|94754.5|94704.5|45
1651827820000|2022-05-06 09:03:40|94761.5|94711.5|94746.4|94696.4|94761.9|94711.9|94735.9|94685.9|58
1651827830000|2022-05-06 09:03:50|94746.2|94696.2|94755.7|94705.7|94759.6|94709.6|94742.2|94692.2|58
1651827840000|2022-05-06 09:04:00|94755.8|94705.8|94749.2|94699.2|94756.2|94706.2|94747.3|94697.3|60
1651827850000|2022-05-06 09:04:10|94749.6|94699.6|94749.1|94699.1|94754.1|94704.1|94745.9|94695.9|50
1651827860000|2022-05-06 09:04:20|94749|94699|94750.7|94700.7|94753.9|94715.9|94734.3|94698.8|67
1651827870000|2022-05-06 09:04:30|94750.6|94700.6|94732.2|94682.2|94750.6|94700.6|94716.7|94679|55
1651827880000|2022-05-06 09:04:40|94731.9|94681.9|94729.5|94679.5|94732|94682|94725.4|94675.4|64
1651827890000|2022-05-06 09:04:50|94729.9|94679.9|94726.8|94676.8|94737.8|94689.8|94714.8|94674.8|56
1651827900000|2022-05-06 09:05:00|94725|94675|94712.6|94662.6|94728.1|94678.1|94712.6|94662.6|59
1651827910000|2022-05-06 09:05:10|94710.2|94660.2|94688.4|94638.4|94710.2|94660.2|94659.9|94609.9|72
1651827920000|2022-05-06 09:05:20|94688.6|94638.6|94675.1|94625.1|94691.8|94641.8|94671.3|94621.3|61
1651827930000|2022-05-06 09:05:30|94675.2|94625.2|94674.9|94624.9|94680|94630|94674.1|94624.1|50
1651827940000|2022-05-06 09:05:40|94674.4|94624.4|94663.2|94613.2|94680.1|94630.1|94663.1|94613.1|59
1651827950000|2022-05-06 09:05:50|94663.7|94613.7|94658.4|94608.4|94663.9|94613.9|94656.8|94606.8|61
1651827960000|2022-05-06 09:06:00|94657.9|94607.9|94699.4|94649.4|94702.1|94652.1|94657.8|94607.8|66
1651827970000|2022-05-06 09:06:10|94699|94649|94709.5|94659.5|94711.5|94661.5|94693.7|94643.7|63
1651827980000|2022-05-06 09:06:20|94707.9|94657.9|94708.4|94658.4|94714.6|94664.6|94702.3|94652.3|55
1651827990000|2022-05-06 09:06:30|94708.5|94658.5|94691.7|94641.7|94711.5|94661.5|94691.4|94641.4|56
1651828000000|2022-05-06 09:06:40|94692|94642|94704.2|94654.2|94711.2|94661.2|94692|94642|56
1651828010000|2022-05-06 09:06:50|94705.1|94655.1|94688|94638|94705.1|94655.1|94688|94638|46
1651828020000|2022-05-06 09:07:00|94686.6|94636.6|94676.6|94626.6|94687.1|94637.1|94675.1|94625.1|51
1651828030000|2022-05-06 09:07:10|94675|94625|94672.9|94622.9|94675.6|94625.6|94666.4|94616.4|66
1651828040000|2022-05-06 09:07:20|94672|94622|94665.7|94615.7|94672|94622|94658.1|94608.1|70
1651828050000|2022-05-06 09:07:30|94667.1|94617.1|94660.4|94610.4|94669.4|94619.4|94658.2|94608.2|47
1651828060000|2022-05-06 09:07:40|94660.3|94610.3|94641.4|94591.4|94660.5|94610.5|94637.6|94587.6|71
1651828070000|2022-05-06 09:07:50|94642.3|94592.3|94643|94593|94645.5|94595.5|94641.1|94591.1|57
1651828080000|2022-05-06 09:08:00|94642|94592|94648.3|94598.3|94648.3|94598.3|94641|94591|50
1651828090000|2022-05-06 09:08:10|94648.5|94598.5|94672|94622|94673.3|94623.3|94645.5|94595.5|47
1651828100000|2022-05-06 09:08:20|94673.1|94623.1|94710.4|94660.4|94715|94665|94673.1|94623.1|64
1651828110000|2022-05-06 09:08:30|94710.8|94660.8|94712.6|94662.6|94717.4|94667.4|94705.7|94655.7|53
1651828120000|2022-05-06 09:08:40|94712.3|94662.3|94729.1|94679.1|94729.1|94679.1|94712.3|94662.3|67
1651828130000|2022-05-06 09:08:50|94729.3|94679.3|94741.3|94691.3|94741.3|94691.3|94718.5|94668.5|62
1651828140000|2022-05-06 09:09:00|94739.8|94689.8|94744|94694|94746.2|94696.2|94729.3|94679.3|67
1651828150000|2022-05-06 09:09:10|94745.6|94695.6|94768.1|94718.1|94768.1|94718.1|94743.3|94693.3|56
1651828160000|2022-05-06 09:09:20|94767.1|94717.1|94770|94720|94781.3|94731.3|94762|94712|64
1651828170000|2022-05-06 09:09:30|94769|94719|94785.7|94735.7|94785.7|94735.7|94767|94717|63
1651828180000|2022-05-06 09:09:40|94785.1|94735.1|94779.3|94729.3|94785.1|94735.1|94777.8|94727.8|59
1651828190000|2022-05-06 09:09:50|94779.5|94729.5|94757.7|94707.7|94781.3|94731.3|94744.2|94694.2|74
1651828200000|2022-05-06 09:10:00|94758.1|94708.1|94740.1|94690.1|94758.3|94708.3|94740.1|94690.1|61
1651828210000|2022-05-06 09:10:10|94740.9|94690.9|94726.4|94676.4|94746.9|94696.9|94711.2|94661.2|71
1651828220000|2022-05-06 09:10:20|94727.8|94677.8|94738.7|94688.7|94742.6|94692.6|94724.8|94674.8|74
1651828230000|2022-05-06 09:10:30|94739.6|94689.6|94749.6|94699.6|94761.2|94711.2|94728.2|94678.2|70
1651828240000|2022-05-06 09:10:40|94749.7|94699.7|94752.7|94702.7|94761.5|94711.5|94746.7|94696.7|73
1651828250000|2022-05-06 09:10:50|94750.4|94700.4|94763.3|94713.3|94769.7|94719.7|94750.4|94700.4|60
1651828260000|2022-05-06 09:11:00|94762.7|94712.7|94767.2|94717.2|94769.8|94719.8|94761.6|94711.6|45
1651828270000|2022-05-06 09:11:10|94767.7|94717.7|94747.8|94697.8|94768.2|94718.2|94747.8|94697.8|71
1651828280000|2022-05-06 09:11:20|94748.3|94698.3|94759.8|94709.8|94759.8|94709.8|94732.7|94682.7|75
1651828290000|2022-05-06 09:11:30|94759.7|94709.7|94753.6|94703.6|94760.5|94710.5|94750.1|94700.1|67
1651828300000|2022-05-06 09:11:40|94748|94698|94751.7|94701.7|94751.7|94701.7|94742.1|94692.1|63
1651828310000|2022-05-06 09:11:50|94751.5|94701.5|94746.5|94696.5|94758.7|94708.7|94744.1|94694.1|64
1651828320000|2022-05-06 09:12:00|94747.1|94697.1|94750|94700|94750.9|94700.9|94740.8|94690.8|63
1651828330000|2022-05-06 09:12:10|94748.8|94698.8|94748.2|94698.2|94750.9|94700.9|94742.7|94692.7|62
1651828340000|2022-05-06 09:12:20|94748|94698|94742.6|94692.6|94748.4|94698.4|94741|94691|43
1651828350000|2022-05-06 09:12:30|94742.5|94692.5|94733.1|94683.1|94742.6|94692.6|94727.8|94677.8|67
1651828360000|2022-05-06 09:12:40|94733.8|94683.8|94733.2|94683.2|94743.5|94693.5|94732.3|94682.3|53
1651828370000|2022-05-06 09:12:50|94732.8|94682.8|94737.2|94687.2|94742.8|94692.8|94732.1|94682.1|53
1651828380000|2022-05-06 09:13:00|94737.5|94687.5|94740.6|94690.6|94749.2|94699.2|94731.7|94681.7|65
1651828390000|2022-05-06 09:13:10|94740.7|94690.7|94747.5|94697.5|94750.5|94704.9|94727.4|94688.7|59
1651828400000|2022-05-06 09:13:20|94748.7|94698.7|94765.6|94715.6|94765.6|94715.6|94745.8|94695.8|61
1651828410000|2022-05-06 09:13:30|94765.2|94715.2|94762.1|94712.1|94772.5|94722.5|94761.2|94711.2|63
1651828420000|2022-05-06 09:13:40|94762.8|94712.8|94771.8|94721.8|94775|94725|94759.1|94709.1|68
1651828430000|2022-05-06 09:13:50|94772.4|94722.4|94800.1|94750.1|94811|94761|94772|94722|62
1651828440000|2022-05-06 09:14:00|94801.8|94751.8|94796.3|94746.3|94806|94768.6|94792|94742|49
1651828450000|2022-05-06 09:14:10|94796.9|94746.9|94782.9|94732.9|94800.5|94750.5|94782.9|94732.9|59
1651828460000|2022-05-06 09:14:20|94781.9|94731.9|94786.1|94736.1|94792.9|94742.9|94777.7|94727.7|60
1651828470000|2022-05-06 09:14:30|94785.9|94735.9|94804.2|94754.2|94804.2|94754.2|94785.5|94735.5|51
1651828480000|2022-05-06 09:14:40|94804.9|94754.9|94807.2|94757.2|94809.2|94759.2|94795.2|94745.2|49
1651828490000|2022-05-06 09:14:50|94807.3|94757.3|94827|94777|94829.8|94779.8|94800.5|94750.5|58
1651828500000|2022-05-06 09:15:00|94827.4|94777.4|94818|94768|94838|94788|94817|94767|66
1651828510000|2022-05-06 09:15:10|94819.6|94769.6|94834.9|94784.9|94834.9|94784.9|94811.5|94761.5|67
1651828520000|2022-05-06 09:15:20|94832.6|94782.6|94818|94768|94841|94791|94818|94768|62
1651828530000|2022-05-06 09:15:30|94817.7|94767.7|94813|94763|94819.4|94769.4|94807.9|94757.9|68
1651828540000|2022-05-06 09:15:40|94812.9|94762.9|94832.4|94782.4|94832.4|94782.4|94811.5|94761.5|56
1651828550000|2022-05-06 09:15:50|94831.9|94781.9|94833.9|94783.9|94834.7|94784.7|94830.3|94780.3|41
1651828560000|2022-05-06 09:16:00|94833.7|94783.7|94828.4|94778.4|94833.9|94789.5|94811|94771.6|59
1651828570000|2022-05-06 09:16:10|94827.3|94777.3|94822|94772|94827.5|94786|94805.8|94770.2|68
1651828580000|2022-05-06 09:16:20|94822.1|94772.1|94824.4|94774.4|94831.1|94781.1|94822|94772|53
1651828590000|2022-05-06 09:16:30|94825.2|94775.2|94813.7|94763.7|94826.3|94787.5|94809.4|94763.7|51
1651828600000|2022-05-06 09:16:40|94807.8|94757.8|94800.4|94750.4|94814.5|94764.5|94797.4|94747.4|66
1651828610000|2022-05-06 09:16:50|94799.6|94749.6|94807.8|94757.8|94811|94765.8|94788.5|94747.7|75
1651828620000|2022-05-06 09:17:00|94807.1|94757.1|94820.5|94770.5|94820.5|94783.7|94797.7|94747.7|69
1651828630000|2022-05-06 09:17:10|94818.9|94768.9|94824.9|94799.9|94837|94801|94805.5|94768.6|58
1651828640000|2022-05-06 09:17:20|94825|94800|94827|94777|94844.2|94800|94824.8|94777|60
1651828650000|2022-05-06 09:17:30|94826.7|94776.7|94817.5|94767.5|94828.4|94778.4|94813.5|94763.5|62
1651828660000|2022-05-06 09:17:40|94818|94768|94815.7|94765.7|94824|94774|94813.3|94763.3|62
1651828670000|2022-05-06 09:17:50|94815.8|94765.8|94814.7|94764.7|94817.8|94767.8|94811.3|94761.3|52
1651828680000|2022-05-06 09:18:00|94814.1|94764.1|94794.1|94744.1|94814.1|94764.1|94781.7|94739.9|70
1651828690000|2022-05-06 09:18:10|94792|94742|94806.1|94756.1|94811.8|94762|94786.7|94740.3|57
1651828700000|2022-05-06 09:18:20|94806.2|94756.2|94814.8|94764.8|94815.7|94765.7|94802.5|94752.5|49
1651828710000|2022-05-06 09:18:30|94813.7|94763.7|94817|94767|94824.1|94774.1|94809.2|94759.2|61
1651828720000|2022-05-06 09:18:40|94817.1|94767.1|94811.1|94761.1|94818.1|94768.1|94811.1|94761.1|43
1651828730000|2022-05-06 09:18:50|94813.1|94763.1|94799.4|94749.4|94813.1|94763.1|94795.1|94745.1|64
1651828740000|2022-05-06 09:19:00|94798.7|94748.7|94806|94756|94809.8|94759.8|94792.4|94742.4|66
1651828750000|2022-05-06 09:19:10|94805.4|94755.4|94803.6|94753.6|94810.2|94760.2|94801.7|94751.7|55
1651828760000|2022-05-06 09:19:20|94803.2|94753.2|94801|94751|94807.6|94757.6|94798|94748|51
1651828770000|2022-05-06 09:19:30|94803.8|94753.8|94795.2|94745.2|94807.5|94757.5|94792.5|94742.5|55
1651828780000|2022-05-06 09:19:40|94795.7|94745.7|94800.2|94750.2|94801.8|94751.8|94790.2|94740.2|54
1651828790000|2022-05-06 09:19:50|94799.7|94749.7|94799.8|94749.8|94806.5|94756.5|94797.5|94747.5|58
1651828800000|2022-05-06 09:20:00|94800|94750|94779|94729|94801.5|94751.5|94778.9|94728.9|49
1651828810000|2022-05-06 09:20:10|94768.2|94718.2|94762.7|94712.7|94768.2|94718.2|94758.5|94708.5|45
1651828820000|2022-05-06 09:20:20|94763.5|94713.5|94752.7|94702.7|94767.4|94727|94744.3|94702.7|38
1651828830000|2022-05-06 09:20:30|94752|94702|94740|94690|94755.3|94705.3|94727.9|94687.2|56
1651828840000|2022-05-06 09:20:40|94740.1|94690.1|94758.9|94708.9|94758.9|94717.8|94727.3|94690.1|68
1651828850000|2022-05-06 09:20:50|94759|94709|94746.9|94721.9|94761.3|94725|94745.6|94703.1|67
1651828860000|2022-05-06 09:21:00|94746.1|94721.1|94767.6|94717.6|94788.4|94740|94746.1|94712.7|68
1651828870000|2022-05-06 09:21:10|94768.2|94718.2|94751.4|94701.4|94768.2|94718.2|94743.5|94693.5|56
1651828880000|2022-05-06 09:21:20|94750.5|94700.5|94751.6|94701.6|94755.9|94705.9|94736|94686|56
1651828890000|2022-05-06 09:21:30|94753.7|94703.7|94767|94717|94769|94719|94749.6|94699.6|35
1651828900000|2022-05-06 09:21:40|94766.2|94716.2|94771.8|94721.8|94783.4|94733.4|94764.4|94714.4|54
1651828910000|2022-05-06 09:21:50|94773|94723|94792.5|94742.5|94793.8|94743.8|94770.5|94720.5|68
1651828920000|2022-05-06 09:22:00|94792.6|94742.6|94806|94756|94814.2|94764.2|94788.9|94738.9|65
1651828930000|2022-05-06 09:22:10|94806.1|94756.1|94806|94756|94807|94757|94795.1|94745.1|61
1651828940000|2022-05-06 09:22:20|94806.8|94756.8|94799.5|94749.5|94806.8|94756.8|94798.3|94748.3|52
1651828950000|2022-05-06 09:22:30|94800.6|94750.6|94796.1|94746.1|94802.3|94752.3|94793.1|94743.1|50
1651828960000|2022-05-06 09:22:40|94795.8|94745.8|94798.5|94748.5|94798.5|94748.5|94794.3|94744.3|42
1651828970000|2022-05-06 09:22:50|94798.8|94748.8|94800.3|94750.3|94803.3|94753.3|94794.1|94744.1|39
1651828980000|2022-05-06 09:23:00|94800.8|94750.8|94804.4|94754.4|94808.6|94758.6|94800.8|94750.8|51
1651828990000|2022-05-06 09:23:10|94802.2|94752.2|94812.1|94762.1|94815.8|94765.8|94801.3|94751.3|53
1651829000000|2022-05-06 09:23:20|94813.7|94763.7|94827.9|94777.9|94832|94794.3|94813.7|94763.7|49
1651829010000|2022-05-06 09:23:30|94828.7|94778.7|94827.1|94777.1|94831.3|94781.3|94820.8|94770.8|47
1651829020000|2022-05-06 09:23:40|94827.3|94777.3|94831.2|94781.2|94832.2|94782.2|94823.9|94773.9|42
1651829030000|2022-05-06 09:23:50|94830|94780|94802.2|94752.2|94830.4|94780.4|94794.5|94744.5|54
1651829040000|2022-05-06 09:24:00|94798.2|94748.2|94794.6|94744.6|94800.1|94750.1|94790.4|94740.4|46
1651829050000|2022-05-06 09:24:10|94795.2|94745.2|94779.4|94729.4|94795.2|94745.2|94776.8|94726.8|53
1651829060000|2022-05-06 09:24:20|94780.8|94730.8|94770.5|94720.5|94784.3|94734.3|94765.9|94715.9|50
1651829070000|2022-05-06 09:24:30|94770.9|94720.9|94717.8|94667.8|94776|94726|94710.8|94660.8|68
1651829080000|2022-05-06 09:24:40|94712.6|94662.6|94726|94676|94728.8|94678.8|94709.5|94659.5|71
1651829090000|2022-05-06 09:24:50|94725.7|94675.7|94729.3|94679.3|94729.6|94689.9|94714.8|94667.2|61
1651829100000|2022-05-06 09:25:00|94730.3|94680.3|94724.7|94674.7|94742.4|94692.4|94718.1|94668.1|62
1651829110000|2022-05-06 09:25:10|94724.5|94674.5|94736.5|94686.5|94737.5|94687.5|94723.5|94673.5|50
1651829120000|2022-05-06 09:25:20|94735.4|94685.4|94745.4|94695.4|94746.8|94696.8|94734.2|94684.2|41
1651829130000|2022-05-06 09:25:30|94747.4|94697.4|94716.4|94666.4|94748.3|94698.3|94716.4|94666.4|65
1651829140000|2022-05-06 09:25:40|94715.5|94665.5|94717.5|94667.5|94727.2|94677.2|94712.3|94662.3|68
1651829150000|2022-05-06 09:25:50|94716.3|94666.3|94715.4|94665.4|94718.9|94668.9|94702.3|94652.3|67
1651829160000|2022-05-06 09:26:00|94717.3|94667.3|94708.9|94658.9|94719.3|94669.3|94708.9|94658.9|52
1651829170000|2022-05-06 09:26:10|94708.6|94658.6|94711.8|94661.8|94714.6|94664.6|94705|94655|52
1651829180000|2022-05-06 09:26:20|94711.3|94661.3|94701.9|94651.9|94711.3|94661.3|94697.2|94647.2|51
1651829190000|2022-05-06 09:26:30|94702.7|94652.7|94693.9|94643.9|94702.7|94652.7|94693|94643|41
1651829200000|2022-05-06 09:26:40|94694|94644|94701.1|94651.1|94703.2|94653.2|94693.1|94643.1|30
1651829210000|2022-05-06 09:26:50|94700.9|94650.9|94688.2|94638.2|94704|94666.3|94685.7|94635.7|50
1651829220000|2022-05-06 09:27:00|94688.5|94638.5|94672.1|94647.1|94691.2|94648.8|94672.1|94637.1|50
1651829230000|2022-05-06 09:27:10|94672.2|94647.2|94661|94611|94681.9|94647.2|94646.4|94608.4|58
1651829240000|2022-05-06 09:27:20|94661.1|94611.1|94649.5|94599.5|94661.3|94622.7|94637.5|94597.5|59
1651829250000|2022-05-06 09:27:30|94649.6|94599.6|94636.8|94586.8|94649.9|94612.5|94634.8|94584.8|66
1651829260000|2022-05-06 09:27:40|94636.6|94586.6|94636|94586|94639.8|94589.8|94634.8|94584.8|47
1651829270000|2022-05-06 09:27:50|94636.3|94586.3|94635.3|94585.3|94646.3|94596.3|94635.3|94585.3|48
1651829280000|2022-05-06 09:28:00|94635.1|94585.1|94652.5|94602.5|94658.2|94608.2|94634.9|94584.9|57
1651829290000|2022-05-06 09:28:10|94652.6|94602.6|94660|94610|94665.2|94627.2|94647.5|94597.5|56
1651829300000|2022-05-06 09:28:20|94657.5|94607.5|94647.8|94597.8|94658|94616.2|94640.5|94597.7|43
1651829310000|2022-05-06 09:28:30|94648|94598|94649|94599|94654.2|94604.2|94646.6|94596.6|39
1651829320000|2022-05-06 09:28:40|94648.9|94598.9|94654.7|94604.7|94657.6|94619|94643.6|94598.9|42
1651829330000|2022-05-06 09:28:50|94654.6|94604.6|94648.2|94598.2|94654.7|94604.7|94648.2|94598.2|34
1651829340000|2022-05-06 09:29:00|94648.4|94598.4|94645.8|94595.8|94648.4|94608.9|94633.9|94586.4|52
1651829350000|2022-05-06 09:29:10|94646.7|94596.7|94644.2|94594.2|94647.5|94607.1|94631.7|94592.4|39
1651829360000|2022-05-06 09:29:20|94644.6|94594.6|94652.5|94602.5|94657.4|94607.4|94628.4|94587.5|55
1651829370000|2022-05-06 09:29:30|94653.3|94603.3|94652.3|94602.3|94661.6|94620.2|94643.9|94598.2|71
1651829380000|2022-05-06 09:29:40|94652.6|94602.6|94648.5|94598.5|94654.9|94604.9|94646.2|94596.2|55
1651829390000|2022-05-06 09:29:50|94648.1|94598.1|94655.1|94605.1|94661.1|94611.1|94648|94598|64
1651829400000|2022-05-06 09:30:00|94656.1|94606.1|94660.3|94610.3|94662.5|94612.5|94655.8|94605.8|45
1651829410000|2022-05-06 09:30:10|94660.6|94610.6|94650.9|94600.9|94660.6|94610.6|94649.2|94599.2|56
1651829420000|2022-05-06 09:30:20|94650.8|94600.8|94653.4|94603.4|94660.9|94610.9|94650.6|94600.6|43
1651829430000|2022-05-06 09:30:30|94654.2|94604.2|94652.7|94602.7|94657.8|94607.8|94644.3|94594.3|56
1651829440000|2022-05-06 09:30:40|94653.9|94603.9|94639|94589|94653.9|94603.9|94630.6|94580.6|64
1651829450000|2022-05-06 09:30:50|94638.3|94588.3|94635.9|94585.9|94638.3|94588.3|94631.2|94581.2|44
1651829460000|2022-05-06 09:31:00|94635.2|94585.2|94630.1|94580.1|94639.7|94589.7|94627.6|94577.6|68
1651829470000|2022-05-06 09:31:10|94631.9|94581.9|94628.1|94578.1|94634.3|94584.3|94624.8|94574.8|48
1651829480000|2022-05-06 09:31:20|94627.9|94577.9|94627.6|94577.6|94629.1|94579.1|94621.1|94571.1|64
1651829490000|2022-05-06 09:31:30|94626.3|94576.3|94604.4|94554.4|94626.9|94576.9|94604.4|94554.4|70
1651829500000|2022-05-06 09:31:40|94602.7|94552.7|94606.3|94556.3|94610.5|94560.5|94600.5|94550.5|51
1651829510000|2022-05-06 09:31:50|94605|94555|94604.9|94554.9|94610.6|94560.6|94602.7|94552.7|49
1651829520000|2022-05-06 09:32:00|94604.6|94554.6|94585.4|94535.4|94606.1|94556.1|94583.5|94533.5|55
1651829530000|2022-05-06 09:32:10|94586.4|94536.4|94598.8|94548.8|94603.6|94553.6|94585.9|94535.9|61
1651829540000|2022-05-06 09:32:20|94598|94548|94563.3|94513.3|94598.3|94548.3|94563.1|94513.1|65
1651829550000|2022-05-06 09:32:30|94563.6|94513.6|94553.5|94503.5|94569.2|94519.2|94553.5|94503.5|62
1651829560000|2022-05-06 09:32:40|94554|94504|94550.4|94500.4|94554|94504|94544|94494|55
1651829570000|2022-05-06 09:32:50|94550.7|94500.7|94542.6|94492.6|94555.4|94505.4|94538.3|94488.3|46
1651829580000|2022-05-06 09:33:00|94542.5|94492.5|94530.4|94480.4|94547.8|94497.8|94527.9|94477.9|59
1651829590000|2022-05-06 09:33:10|94530.1|94480.1|94514.7|94464.7|94536.3|94486.3|94512.7|94462.7|67
1651829600000|2022-05-06 09:33:20|94512.6|94462.6|94526.4|94476.4|94526.4|94476.4|94512.6|94462.6|53
1651829610000|2022-05-06 09:33:30|94531.8|94481.8|94532.2|94482.2|94540.8|94498.6|94521.1|94475.2|55
1651829620000|2022-05-06 09:33:40|94532.5|94482.5|94521.7|94471.7|94532.6|94482.6|94521.6|94471.6|54
1651829630000|2022-05-06 09:33:50|94522|94472|94516.1|94466.1|94523|94473|94511.8|94461.8|49
1651829640000|2022-05-06 09:34:00|94516.4|94466.4|94509.4|94459.4|94516.4|94466.4|94508.4|94458.4|43
1651829650000|2022-05-06 09:34:10|94509.3|94459.3|94520.3|94470.3|94525.2|94475.2|94508.7|94458.7|47
1651829660000|2022-05-06 09:34:20|94517.5|94467.5|94515.1|94465.1|94521.2|94471.2|94504.4|94454.4|48
1651829670000|2022-05-06 09:34:30|94515.2|94465.2|94535.2|94485.2|94538.3|94488.3|94515|94465|62
1651829680000|2022-05-06 09:34:40|94535|94485|94522.2|94472.2|94535|94492.1|94515.9|94472|41
1651829690000|2022-05-06 09:34:50|94522|94472|94512.5|94462.5|94523.2|94473.2|94512.1|94462.1|56
1651829700000|2022-05-06 09:35:00|94512.7|94462.7|94520.6|94470.6|94521.2|94471.2|94511|94461|52
1651829710000|2022-05-06 09:35:10|94520.8|94470.8|94522.6|94472.6|94524.6|94474.6|94517.2|94467.2|42
1651829720000|2022-05-06 09:35:20|94522.5|94472.5|94514.9|94464.9|94522.8|94472.8|94514.8|94464.8|31
1651829730000|2022-05-06 09:35:30|94514.8|94464.8|94513.6|94463.6|94516.9|94466.9|94509.5|94459.5|42
1651829740000|2022-05-06 09:35:40|94513.7|94463.7|94504.9|94454.9|94513.7|94463.7|94502.9|94452.9|53
1651829750000|2022-05-06 09:35:50|94505.9|94455.9|94504.8|94454.8|94505.9|94455.9|94502.5|94452.5|33
1651829760000|2022-05-06 09:36:00|94504.9|94454.9|94496.8|94446.8|94505.1|94459.9|94484.9|94444.9|24
1651829770000|2022-05-06 09:36:10|94495.9|94445.9|94495|94445|94496.5|94455.6|94478.6|94441.7|47
1651829780000|2022-05-06 09:36:20|94494.8|94444.8|94498.6|94448.6|94500.1|94450.1|94490.3|94440.3|47
1651829790000|2022-05-06 09:36:30|94499|94449|94511.4|94461.4|94514.8|94475|94478.4|94442.7|66
1651829800000|2022-05-06 09:36:40|94512.1|94462.1|94509.1|94459.1|94514|94474.3|94499.3|94457.2|43
1651829810000|2022-05-06 09:36:50|94509.4|94459.4|94500.1|94475.1|94521.3|94483.5|94500.1|94457.5|55
1651829820000|2022-05-06 09:37:00|94499.9|94474.9|94513.6|94463.6|94518.7|94474.9|94499.9|94463.5|38
1651829830000|2022-05-06 09:37:10|94513.7|94463.7|94517.1|94467.1|94518.6|94476.4|94498.6|94455.5|48
1651829840000|2022-05-06 09:37:20|94517.2|94467.2|94469.1|94419.1|94517.2|94467.2|94468.9|94418.9|67
1651829850000|2022-05-06 09:37:30|94468.8|94418.8|94463.7|94413.7|94474.8|94424.8|94454.9|94404.9|70
1651829860000|2022-05-06 09:37:40|94463|94413|94459.1|94409.1|94463|94413|94440|94390|71
1651829870000|2022-05-06 09:37:50|94459.4|94409.4|94515.3|94465.3|94522.6|94472.6|94459.4|94409.4|63
1651829880000|2022-05-06 09:38:00|94513.9|94463.9|94490.1|94440.1|94520.1|94470.1|94490.1|94440.1|68
1651829890000|2022-05-06 09:38:10|94489|94439|94474.8|94424.8|94491.9|94441.9|94473.2|94423.2|63
1651829900000|2022-05-06 09:38:20|94475.5|94425.5|94468.1|94418.1|94476.1|94426.1|94449.6|94399.6|72
1651829910000|2022-05-06 09:38:30|94467|94417|94474.5|94424.5|94483.7|94433.7|94461.7|94411.7|64
1651829920000|2022-05-06 09:38:40|94474.3|94424.3|94460.7|94410.7|94479.3|94429.3|94452.2|94402.2|67
1651829930000|2022-05-06 09:38:50|94463.4|94413.4|94446.5|94396.5|94463.4|94413.4|94445.7|94395.7|59
1651829940000|2022-05-06 09:39:00|94448.1|94398.1|94459.8|94409.8|94464.3|94414.3|94444.7|94394.7|66
1651829950000|2022-05-06 09:39:10|94460.9|94410.9|94464.6|94414.6|94465.9|94415.9|94456.8|94406.8|65
1651829960000|2022-05-06 09:39:20|94463.7|94413.7|94443|94393|94463.7|94413.7|94443|94393|63
1651829970000|2022-05-06 09:39:30|94443.4|94393.4|94442.8|94392.8|94447.6|94405.2|94429.6|94387.2|58
1651829980000|2022-05-06 09:39:40|94441.1|94391.1|94446.2|94396.2|94452.7|94414.8|94433.7|94388.5|64
1651829990000|2022-05-06 09:39:50|94444.5|94394.5|94421.8|94396.8|94448.8|94400|94420.4|94378.9|55
1651830000000|2022-05-06 09:40:00|94421.9|94396.9|94450.4|94400.4|94453.2|94415.3|94420.9|94383.3|64
1651830010000|2022-05-06 09:40:10|94450.5|94400.5|94461.3|94411.3|94462.5|94424|94436.5|94395.8|51
1651830020000|2022-05-06 09:40:20|94464.1|94414.1|94456.7|94406.7|94466.8|94416.8|94455|94405|37
1651830030000|2022-05-06 09:40:30|94456.4|94406.4|94459.3|94409.3|94465.2|94415.2|94456.4|94406.4|40
1651830040000|2022-05-06 09:40:40|94459.2|94409.2|94456|94406|94461.4|94411.4|94447.5|94397.5|48
1651830050000|2022-05-06 09:40:50|94452.6|94402.6|94450.7|94400.7|94457.8|94419.2|94440.5|94398.8|61
1651830060000|2022-05-06 09:41:00|94455.6|94405.6|94460.2|94410.2|94464.9|94414.9|94455.4|94405.4|43
1651830070000|2022-05-06 09:41:10|94459.1|94409.1|94466.5|94416.5|94468|94418|94459.1|94409.1|47
1651830080000|2022-05-06 09:41:20|94465.8|94415.8|94466.2|94416.2|94470.1|94420.1|94465.1|94415.1|36
1651830090000|2022-05-06 09:41:30|94466.4|94416.4|94460.7|94435.7|94475|94436.4|94457.8|94416.4|41
1651830100000|2022-05-06 09:41:40|94460.8|94435.8|94461.8|94411.8|94480.1|94436.6|94448.7|94407.6|67
1651830110000|2022-05-06 09:41:50|94460.8|94410.8|94461.5|94411.5|94466.4|94416.4|94459.7|94409.7|44
1651830120000|2022-05-06 09:42:00|94462.4|94412.4|94477.4|94427.4|94480.2|94430.2|94460.7|94410.7|45
1651830130000|2022-05-06 09:42:10|94476.1|94426.1|94477.5|94427.5|94482.8|94432.8|94473.4|94423.4|51
1651830140000|2022-05-06 09:42:20|94476.9|94426.9|94477.9|94427.9|94479.3|94429.3|94473.2|94423.2|41
1651830150000|2022-05-06 09:42:30|94477.5|94427.5|94481.2|94431.2|94483.4|94433.4|94472.2|94422.2|54
1651830160000|2022-05-06 09:42:40|94480.9|94430.9|94474|94424|94484|94434|94474|94424|39
1651830170000|2022-05-06 09:42:50|94473.9|94423.9|94488.1|94438.1|94489.7|94439.7|94468.5|94418.5|51
1651830180000|2022-05-06 09:43:00|94487|94437|94505.7|94455.7|94506.1|94467.2|94486.7|94436.7|49
1651830190000|2022-05-06 09:43:10|94504.6|94454.6|94504.1|94454.1|94504.8|94454.8|94497.4|94447.4|42
1651830200000|2022-05-06 09:43:20|94504|94454|94499.7|94449.7|94504|94454|94493.7|94443.7|42
1651830210000|2022-05-06 09:43:30|94499.9|94449.9|94499.7|94449.7|94507.1|94457.1|94499.2|94449.2|47
1651830220000|2022-05-06 09:43:40|94499.9|94449.9|94493.2|94443.2|94500.1|94450.1|94491.1|94441.1|51
1651830230000|2022-05-06 09:43:50|94494.5|94444.5|94499.4|94449.4|94501.8|94451.8|94493.9|94443.9|48
1651830240000|2022-05-06 09:44:00|94499.3|94449.3|94501.7|94451.7|94505.7|94455.7|94496.9|94446.9|53
1651830250000|2022-05-06 09:44:10|94501.3|94451.3|94500.8|94450.8|94501.4|94451.4|94498.6|94448.6|40
1651830260000|2022-05-06 09:44:20|94500.1|94450.1|94508.2|94458.2|94508.2|94458.2|94482.9|94432.9|68
1651830270000|2022-05-06 09:44:30|94505.7|94455.7|94509.5|94459.5|94517.4|94467.4|94502.8|94452.8|61
1651830280000|2022-05-06 09:44:40|94509.6|94459.6|94513.2|94463.2|94523.5|94473.5|94506.8|94456.8|62
1651830290000|2022-05-06 09:44:50|94513.5|94463.5|94515.9|94465.9|94520.7|94470.7|94508.3|94458.3|54
1651830300000|2022-05-06 09:45:00|94515.7|94465.7|94527.5|94477.5|94528.8|94478.8|94515.4|94465.4|59
1651830310000|2022-05-06 09:45:10|94527.4|94477.4|94519.5|94469.5|94527.6|94477.6|94518.1|94468.1|64
1651830320000|2022-05-06 09:45:20|94519.3|94469.3|94519.2|94469.2|94521.8|94471.8|94512.4|94462.4|55
1651830330000|2022-05-06 09:45:30|94516.6|94466.6|94532.5|94482.5|94537.3|94487.3|94516.2|94466.2|54
1651830340000|2022-05-06 09:45:40|94532.6|94482.6|94525.4|94475.4|94536.7|94486.7|94523.9|94473.9|70
1651830350000|2022-05-06 09:45:50|94528.8|94478.8|94521.2|94471.2|94528.8|94478.8|94510.3|94460.3|65
1651830360000|2022-05-06 09:46:00|94518.9|94468.9|94526.4|94476.4|94531.9|94481.9|94509.6|94459.6|75
1651830370000|2022-05-06 09:46:10|94525.2|94475.2|94523.5|94473.5|94528.5|94478.5|94519.8|94469.8|67
1651830380000|2022-05-06 09:46:20|94526.5|94476.5|94535.2|94485.2|94536.8|94486.8|94524.9|94474.9|61
1651830390000|2022-05-06 09:46:30|94535.5|94485.5|94553.8|94503.8|94554.9|94504.9|94533.3|94483.3|72
1651830400000|2022-05-06 09:46:40|94553.3|94503.3|94541.2|94491.2|94554.7|94504.7|94541.1|94491.1|66
1651830410000|2022-05-06 09:46:50|94541.8|94491.8|94524.2|94474.2|94555.9|94505.9|94518.3|94468.3|73
1651830420000|2022-05-06 09:47:00|94523.6|94473.6|94533.7|94483.7|94538.5|94488.5|94523.6|94473.6|75
1651830430000|2022-05-06 09:47:10|94532.9|94482.9|94532.4|94482.4|94535.7|94485.7|94531.4|94481.4|41
1651830440000|2022-05-06 09:47:20|94532.1|94482.1|94535.9|94485.9|94536.6|94486.6|94531.4|94481.4|46
1651830450000|2022-05-06 09:47:30|94535.4|94485.4|94541.7|94491.7|94543.5|94493.5|94535.4|94485.4|44
1651830460000|2022-05-06 09:47:40|94541.9|94491.9|94545.1|94495.1|94545.1|94495.1|94532.7|94482.7|59
1651830470000|2022-05-06 09:47:50|94544.4|94494.4|94535.8|94485.8|94545.3|94495.3|94535.8|94485.8|56
1651830480000|2022-05-06 09:48:00|94533.9|94483.9|94531.2|94481.2|94541.4|94491.4|94530.6|94480.6|57
1651830490000|2022-05-06 09:48:10|94530.8|94480.8|94502|94452|94532.4|94482.4|94496.4|94446.4|68
1651830500000|2022-05-06 09:48:20|94501.8|94451.8|94509.4|94459.4|94515.4|94465.4|94501.8|94451.8|60
1651830510000|2022-05-06 09:48:30|94509|94459|94508.2|94458.2|94516.3|94466.3|94504.8|94454.8|48
1651830520000|2022-05-06 09:48:40|94510.9|94460.9|94517.9|94467.9|94519.9|94469.9|94507|94457|42
1651830530000|2022-05-06 09:48:50|94517.3|94467.3|94525|94475|94532.7|94482.7|94509.7|94459.7|56
1651830540000|2022-05-06 09:49:00|94523|94473|94528.1|94478.1|94529.9|94479.9|94521.7|94471.7|49
1651830550000|2022-05-06 09:49:10|94529|94479|94545.9|94495.9|94546.4|94496.4|94528.9|94478.9|62
1651830560000|2022-05-06 09:49:20|94546.7|94496.7|94543.1|94493.1|94547.9|94497.9|94537|94487|54
1651830570000|2022-05-06 09:49:30|94542.9|94492.9|94555.1|94505.1|94556.6|94506.6|94542.4|94492.4|56
1651830580000|2022-05-06 09:49:40|94555.5|94505.5|94551.3|94501.3|94559.6|94509.6|94551.3|94501.3|57
1651830590000|2022-05-06 09:49:50|94552.4|94502.4|94528.9|94478.9|94552.4|94502.4|94528.9|94478.9|58
1651830600000|2022-05-06 09:50:00|94525.1|94475.1|94526.8|94476.8|94531.6|94481.6|94506.2|94463.9|65
1651830610000|2022-05-06 09:50:10|94526.2|94476.2|94546.9|94496.9|94547.8|94497.8|94525.5|94475.5|58
1651830620000|2022-05-06 09:50:20|94544.5|94494.5|94541.3|94491.3|94548.8|94498.8|94536.3|94486.3|61
1651830630000|2022-05-06 09:50:30|94540.2|94490.2|94538|94488|94544.6|94494.6|94534.4|94484.4|50
1651830640000|2022-05-06 09:50:40|94538.8|94488.8|94538.3|94488.3|94539.8|94489.8|94533|94483|39
1651830650000|2022-05-06 09:50:50|94538.2|94488.2|94540.1|94490.1|94543.7|94493.7|94536.2|94486.2|48
1651830660000|2022-05-06 09:51:00|94539.2|94489.2|94559.5|94509.5|94561.9|94511.9|94533|94483|68
1651830670000|2022-05-06 09:51:10|94560|94510|94553.3|94503.3|94562.7|94512.7|94553.3|94503.3|49
1651830680000|2022-05-06 09:51:20|94554.4|94504.4|94565.1|94515.1|94570.8|94520.8|94553|94503|67
1651830690000|2022-05-06 09:51:30|94565|94515|94566.6|94516.6|94568.4|94518.4|94560.4|94510.4|64
1651830700000|2022-05-06 09:51:40|94567.3|94517.3|94576.1|94526.1|94576.1|94526.1|94566.1|94516.1|66
1651830710000|2022-05-06 09:51:50|94577.3|94527.3|94577.8|94527.8|94583.1|94533.1|94570.3|94520.3|72
1651830720000|2022-05-06 09:52:00|94573.9|94523.9|94579.6|94529.6|94583.4|94533.4|94568.1|94518.1|67
1651830730000|2022-05-06 09:52:10|94583.7|94533.7|94591.7|94541.7|94596.8|94546.8|94582.9|94532.9|60
1651830740000|2022-05-06 09:52:20|94591.2|94541.2|94594.2|94544.2|94595.3|94545.3|94589.2|94539.2|62
1651830750000|2022-05-06 09:52:30|94593.3|94543.3|94588.4|94538.4|94594.9|94544.9|94582.6|94532.6|66
1651830760000|2022-05-06 09:52:40|94588.6|94538.6|94585.3|94535.3|94590.2|94540.2|94579.3|94529.3|53
1651830770000|2022-05-06 09:52:50|94585.9|94535.9|94587.1|94537.1|94589.4|94539.4|94579.2|94529.2|57
1651830780000|2022-05-06 09:53:00|94586.4|94536.4|94586.9|94536.9|94595|94548.8|94572.5|94530.7|67
1651830790000|2022-05-06 09:53:10|94587.6|94537.6|94567.3|94517.3|94587.9|94537.9|94566.6|94516.6|68
1651830800000|2022-05-06 09:53:20|94567|94517|94561.2|94511.2|94569.7|94519.7|94560.9|94510.9|44
1651830810000|2022-05-06 09:53:30|94561.3|94511.3|94556.9|94506.9|94566.3|94516.3|94556.4|94506.4|60
1651830820000|2022-05-06 09:53:40|94563.1|94513.1|94599.1|94549.1|94600|94550|94563.1|94513.1|68
1651830830000|2022-05-06 09:53:50|94600.3|94550.3|94605.2|94555.2|94616.6|94566.6|94597.6|94547.6|60
1651830840000|2022-05-06 09:54:00|94604.6|94554.6|94591.4|94541.4|94604.6|94554.6|94589.2|94539.2|57
1651830850000|2022-05-06 09:54:10|94589.7|94539.7|94599.4|94549.4|94602|94553.5|94577.2|94539.6|44
1651830860000|2022-05-06 09:54:20|94584.2|94559.2|94600.6|94550.6|94603.7|94560.6|94583.5|94547.1|56
1651830870000|2022-05-06 09:54:30|94600.1|94550.1|94613.4|94563.4|94621.5|94571.5|94597.7|94547.7|60
1651830880000|2022-05-06 09:54:40|94613.7|94563.7|94603.7|94553.7|94613.7|94563.7|94595.8|94545.8|67
1651830890000|2022-05-06 09:54:50|94601.7|94551.7|94607.4|94557.4|94608.3|94563.2|94587.9|94549.4|43
1651830900000|2022-05-06 09:55:00|94602.9|94552.9|94608.7|94558.7|94609.8|94559.8|94598.5|94548.5|62
1651830910000|2022-05-06 09:55:10|94612.4|94562.4|94618.1|94568.1|94618.5|94579.4|94604.4|94557.7|54
1651830920000|2022-05-06 09:55:20|94618.7|94568.7|94620.1|94570.1|94626.3|94586|94603|94565.4|70
1651830930000|2022-05-06 09:55:30|94620.6|94570.6|94620.2|94570.2|94625.5|94587.4|94609.6|94568.6|55
1651830940000|2022-05-06 09:55:40|94624.9|94574.9|94618.8|94568.8|94628.8|94578.8|94618.5|94568.5|57
1651830950000|2022-05-06 09:55:50|94618.9|94568.9|94623.9|94573.9|94632.3|94582.3|94618.2|94568.2|58
1651830960000|2022-05-06 09:56:00|94624.3|94574.3|94622.5|94572.5|94628|94578|94621.4|94571.4|43
1651830970000|2022-05-06 09:56:10|94622.9|94572.9|94610.6|94585.6|94626.6|94585.6|94608.5|94570.5|44
1651830980000|2022-05-06 09:56:20|94609.9|94584.9|94617.4|94592.4|94631.2|94593.6|94609.6|94569|48
1651830990000|2022-05-06 09:56:30|94629.4|94579.4|94627.4|94577.4|94632.5|94582.5|94625.9|94575.9|49
1651831000000|2022-05-06 09:56:40|94628|94578|94631|94581|94631.4|94591.5|94614|94573.6|33
1651831010000|2022-05-06 09:56:50|94609.4|94584.4|94622|94572|94626.6|94586.3|94609.4|94566.9|48
1651831020000|2022-05-06 09:57:00|94623.4|94573.4|94630.9|94580.9|94631.3|94581.3|94622.8|94572.8|33
1651831030000|2022-05-06 09:57:10|94631.5|94581.5|94624.5|94574.5|94631.5|94581.5|94620|94570|37
1651831040000|2022-05-06 09:57:20|94624.1|94574.1|94619|94569|94626.3|94576.3|94618.6|94568.6|24
1651831050000|2022-05-06 09:57:30|94618.9|94568.9|94603.2|94578.2|94621.2|94582|94601.8|94564.3|34
1651831060000|2022-05-06 09:57:40|94615.6|94565.6|94618.7|94568.7|94618.9|94568.9|94615.3|94565.3|25
1651831070000|2022-05-06 09:57:50|94613.6|94563.6|94596.1|94546.1|94614|94573.4|94588.2|94544.1|58
1651831080000|2022-05-06 09:58:00|94596.2|94546.2|94568.8|94518.8|94602.9|94552.9|94567.9|94517.9|53
1651831090000|2022-05-06 09:58:10|94564.9|94514.9|94566.3|94516.3|94567.8|94529.6|94552.4|94506.5|52
1651831100000|2022-05-06 09:58:20|94566.1|94516.1|94576.6|94526.6|94581.3|94531.3|94566|94516|54
1651831110000|2022-05-06 09:58:30|94576.4|94526.4|94570.2|94545.2|94583.1|94548.5|94561.2|94522.4|42
1651831120000|2022-05-06 09:58:40|94570.3|94545.3|94578.9|94528.9|94582.7|94547.8|94567.3|94527.4|66
1651831130000|2022-05-06 09:58:50|94579.6|94529.6|94560.3|94535.3|94579.6|94540.7|94556.7|94516.8|47
1651831140000|2022-05-06 09:59:00|94572.8|94522.8|94574.7|94524.7|94578.1|94533.8|94556.9|94519.3|37
1651831150000|2022-05-06 09:59:10|94562.2|94537.2|94551.9|94501.9|94578.7|94541.1|94548|94498|66
1651831160000|2022-05-06 09:59:20|94551.4|94501.4|94519.4|94469.4|94551.7|94501.7|94517.3|94469.4|62
1651831170000|2022-05-06 09:59:30|94520.1|94470.1|94512|94487|94529.3|94492.1|94511|94465.1|75
1651831180000|2022-05-06 09:59:40|94511.6|94486.6|94539.6|94489.6|94544|94503.9|94511.6|94476.2|64
1651831190000|2022-05-06 09:59:50|94540.4|94490.4|94535.8|94485.8|94543.4|94493.4|94535.8|94485.8|65
1651831200000|2022-05-06 10:00:00|94535.4|94485.4|94537.1|94487.1|94547.9|94497.9|94522.3|94479.8|70
1651831210000|2022-05-06 10:00:10|94533.1|94483.1|94520.2|94470.2|94534|94494.2|94518.6|94468.6|49
1651831220000|2022-05-06 10:00:20|94520.3|94470.3|94522.6|94472.6|94523.4|94473.4|94515|94465|57
1651831230000|2022-05-06 10:00:30|94522.4|94472.4|94528.9|94478.9|94534|94487|94512|94472.3|44
1651831240000|2022-05-06 10:00:40|94528.4|94478.4|94519.8|94469.8|94528.4|94491.3|94511.9|94469.8|51
1651831250000|2022-05-06 10:00:50|94521.7|94471.7|94508.4|94458.4|94521.7|94472.9|94495.6|94457|56
1651831260000|2022-05-06 10:01:00|94508.2|94458.2|94494.2|94469.2|94513|94475.6|94491.6|94455.8|52
1651831270000|2022-05-06 10:01:10|94494.5|94469.5|94490.6|94465.6|94502.4|94469.5|94481.2|94440.9|57
1651831280000|2022-05-06 10:01:20|94505.2|94455.2|94489|94464|94505.5|94466.9|94485|94447.6|52
1651831290000|2022-05-06 10:01:30|94488.9|94463.9|94498.8|94473.8|94511.4|94475.4|94488.5|94455.8|54
1651831300000|2022-05-06 10:01:40|94498.2|94473.2|94546.1|94496.1|94548.4|94507.1|94497.5|94471.3|63
1651831310000|2022-05-06 10:01:50|94545.2|94495.2|94535|94485|94551|94514.2|94520.3|94483.9|56
1651831320000|2022-05-06 10:02:00|94533.1|94483.1|94520.2|94495.2|94535.2|94496.8|94514.9|94477.3|62
1651831330000|2022-05-06 10:02:10|94516.6|94491.6|94522.6|94472.6|94528.9|94491.6|94510.5|94472.3|55
1651831340000|2022-05-06 10:02:20|94509.5|94484.5|94512.4|94487.4|94528.2|94487.8|94509.5|94474|50
1651831350000|2022-05-06 10:02:30|94512.5|94487.5|94506.8|94481.8|94523.3|94489.7|94506.8|94471|41
1651831360000|2022-05-06 10:02:40|94506.9|94481.9|94510.5|94485.5|94513.3|94488.3|94506.9|94481.9|36
1651831370000|2022-05-06 10:02:50|94510.4|94485.4|94499.3|94474.3|94515.7|94485.5|94495.1|94461.6|45
1651831380000|2022-05-06 10:03:00|94501.8|94476.8|94516.1|94491.1|94533.2|94493|94501.8|94465.4|60
1651831390000|2022-05-06 10:03:10|94515|94490|94511.9|94461.9|94521|94491.4|94490.6|94454.6|46
1651831400000|2022-05-06 10:03:20|94511.8|94461.8|94501.8|94476.8|94515|94476.8|94496.7|94461.2|40
1651831410000|2022-05-06 10:03:30|94504.5|94479.5|94516.5|94466.5|94518.9|94480.9|94496.7|94454.4|58
1651831420000|2022-05-06 10:03:40|94517|94467|94499.5|94474.5|94517|94476.1|94498.9|94461.1|35
1651831430000|2022-05-06 10:03:50|94499.2|94474.2|94496.7|94446.7|94509|94474.2|94493|94446.5|51
1651831440000|2022-05-06 10:04:00|94497.4|94447.4|94474.8|94449.8|94497.4|94454.6|94474.6|94431.3|57
1651831450000|2022-05-06 10:04:10|94486.7|94436.7|94471.4|94446.4|94490.1|94447.9|94471.4|94433|42
1651831460000|2022-05-06 10:04:20|94470.6|94445.6|94485|94435|94487.4|94446.6|94470.5|94431.4|38
1651831470000|2022-05-06 10:04:30|94481.4|94431.4|94466.1|94441.1|94484.1|94446.4|94465.4|94431.4|54
1651831480000|2022-05-06 10:04:40|94467.8|94442.8|94475.8|94450.8|94487.6|94452.1|94465.7|94428.9|51
1651831490000|2022-05-06 10:04:50|94474.3|94449.3|94478.2|94453.2|94488.9|94453.7|94472.4|94437.7|37
1651831500000|2022-05-06 10:05:00|94479|94454|94478.7|94453.7|94497|94456.7|94472.7|94441.9|49
1651831510000|2022-05-06 10:05:10|94476.5|94451.5|94480|94455|94501.5|94461.9|94476.5|94441.7|45
1651831520000|2022-05-06 10:05:20|94480.2|94455.2|94480.6|94455.6|94493.7|94457.5|94469.9|94430.9|39
1651831530000|2022-05-06 10:05:30|94481.5|94456.5|94491.8|94441.8|94493.8|94456.5|94466.8|94432.2|46
1651831540000|2022-05-06 10:05:40|94491.1|94441.1|94481.4|94431.4|94491.1|94447.1|94468.5|94424.9|63
1651831550000|2022-05-06 10:05:50|94481.7|94431.7|94478.5|94428.5|94483.5|94433.5|94474.4|94424.4|58
1651831560000|2022-05-06 10:06:00|94475.8|94425.8|94477.8|94427.8|94478.8|94428.8|94474.8|94424.8|39
1651831570000|2022-05-06 10:06:10|94478.3|94428.3|94485.3|94435.3|94485.5|94435.5|94476.6|94426.6|46
1651831580000|2022-05-06 10:06:20|94483.7|94433.7|94481.5|94431.5|94485.2|94435.2|94480.8|94430.8|39
1651831590000|2022-05-06 10:06:30|94481.6|94431.6|94478.4|94428.4|94485.6|94435.6|94477.7|94427.7|35
1651831600000|2022-05-06 10:06:40|94478.5|94428.5|94477|94427|94487.4|94447|94464.4|94426|48
1651831610000|2022-05-06 10:06:50|94477.2|94427.2|94477.5|94427.5|94478.6|94428.6|94474.7|94424.7|37
1651831620000|2022-05-06 10:07:00|94478.5|94428.5|94465.5|94440.5|94485.4|94450.5|94465.3|94428.5|52
1651831630000|2022-05-06 10:07:10|94466.1|94441.1|94476.8|94451.8|94491.5|94454.7|94464.9|94428.2|52
1651831640000|2022-05-06 10:07:20|94477.8|94452.8|94462.6|94412.6|94492.9|94453.1|94456.1|94410.1|61
1651831650000|2022-05-06 10:07:30|94459.6|94409.6|94459.8|94409.8|94464.8|94423.6|94442|94404.6|58
1651831660000|2022-05-06 10:07:40|94459.7|94409.7|94447.7|94397.7|94471|94433.8|94435.1|94397.7|59
1651831670000|2022-05-06 10:07:50|94447.2|94397.2|94447.2|94397.2|94447.2|94413.7|94427.9|94393.7|47
1651831680000|2022-05-06 10:08:00|94447.7|94397.7|94449.7|94399.7|94449.7|94407.4|94428.6|94392.3|48
1651831690000|2022-05-06 10:08:10|94450.7|94400.7|94445|94395|94453.5|94403.5|94444.1|94394.1|48
1651831700000|2022-05-06 10:08:20|94444.8|94394.8|94456.8|94406.8|94456.8|94406.8|94430.2|94391.4|49
1651831710000|2022-05-06 10:08:30|94456.6|94406.6|94442.5|94417.5|94459.8|94418.2|94441.8|94405.9|43
1651831720000|2022-05-06 10:08:40|94442.6|94417.6|94455.4|94405.4|94455.8|94417.9|94442.6|94404.4|20
1651831730000|2022-05-06 10:08:50|94454.4|94404.4|94434.6|94384.6|94454.9|94408.3|94422.7|94384.5|48
1651831740000|2022-05-06 10:09:00|94435.6|94385.6|94415.8|94365.8|94435.6|94397.7|94400.5|94351.5|65
1651831750000|2022-05-06 10:09:10|94415.9|94365.9|94454.9|94404.9|94470.7|94420.7|94415.9|94365.9|71
1651831760000|2022-05-06 10:09:20|94455.2|94405.2|94480|94430|94483.4|94433.4|94455|94405|67
1651831770000|2022-05-06 10:09:30|94479.8|94429.8|94477.1|94427.1|94486.3|94436.3|94463|94413|52
1651831780000|2022-05-06 10:09:40|94477.5|94427.5|94468.7|94418.7|94479.5|94429.5|94468.3|94418.3|59
1651831790000|2022-05-06 10:09:50|94468.6|94418.6|94468.5|94418.5|94474.5|94424.5|94468.5|94418.5|30
1651831800000|2022-05-06 10:10:00|94468.6|94418.6|94477.5|94427.5|94478|94428|94462|94412|50
1651831810000|2022-05-06 10:10:10|94473.7|94423.7|94481.4|94431.4|94482.1|94432.1|94472.7|94422.7|57
1651831820000|2022-05-06 10:10:20|94481.1|94431.1|94475.2|94425.2|94481.3|94431.3|94473.8|94423.8|52
1651831830000|2022-05-06 10:10:30|94475|94425|94448.1|94398.1|94476|94426|94442.9|94392.9|52
1651831840000|2022-05-06 10:10:40|94449|94399|94407.1|94382.1|94449|94410|94404.4|94372.6|72
1651831850000|2022-05-06 10:10:50|94408.9|94383.9|94421.2|94371.2|94440.8|94395.9|94408.9|94371.2|65
1651831860000|2022-05-06 10:11:00|94421.7|94371.7|94425.9|94375.9|94428.5|94387.9|94411.4|94370.3|59
1651831870000|2022-05-06 10:11:10|94423.3|94373.3|94404.5|94354.5|94423.3|94373.3|94391.7|94343|63
1651831880000|2022-05-06 10:11:20|94404.7|94354.7|94412.7|94362.7|94412.7|94362.7|94404.1|94354.1|56
1651831890000|2022-05-06 10:11:30|94409.6|94359.6|94410.5|94360.5|94411.2|94361.2|94406.6|94356.6|58
1651831900000|2022-05-06 10:11:40|94410.1|94360.1|94408|94358|94410.5|94360.5|94407.8|94357.8|41
1651831910000|2022-05-06 10:11:50|94410.7|94360.7|94404.4|94354.4|94410.7|94360.7|94403.7|94353.7|51
1651831920000|2022-05-06 10:12:00|94406.8|94356.8|94399.4|94349.4|94412.6|94362.6|94395.6|94345.6|59
1651831930000|2022-05-06 10:12:10|94399|94349|94402.1|94352.1|94402.1|94364.6|94386.1|94347.4|54
1651831940000|2022-05-06 10:12:20|94403.1|94353.1|94399.9|94349.9|94409.8|94364.2|94386.6|94349.6|51
1651831950000|2022-05-06 10:12:30|94400.2|94350.2|94406.3|94356.3|94408.2|94358.2|94399.6|94349.6|45
1651831960000|2022-05-06 10:12:40|94406.2|94356.2|94405.3|94355.3|94406.2|94356.2|94392.5|94342.5|55
1651831970000|2022-05-06 10:12:50|94404.4|94354.4|94404.4|94354.4|94407.1|94357.1|94402.3|94352.3|49
1651831980000|2022-05-06 10:13:00|94405.4|94355.4|94404.8|94379.8|94423.7|94383.1|94404|94355.4|60
1651831990000|2022-05-06 10:13:10|94403.5|94378.5|94443.6|94393.6|94443.6|94395.7|94401.9|94370.1|67
1651832000000|2022-05-06 10:13:20|94445|94395|94486.2|94436.2|94486.2|94447.9|94432.1|94391.8|80
1651832010000|2022-05-06 10:13:30|94486|94436|94482.4|94457.4|94496.5|94457.4|94470.2|94433.5|62
1651832020000|2022-05-06 10:13:40|94482.1|94457.1|94489.3|94439.3|94494.8|94457.1|94465.8|94425.6|69
1651832030000|2022-05-06 10:13:50|94490|94440|94444.5|94419.5|94490|94450.7|94444.5|94406.2|63
1651832040000|2022-05-06 10:14:00|94441.9|94416.9|94459.9|94409.9|94460.1|94420.2|94441.9|94402|60
1651832050000|2022-05-06 10:14:10|94459.3|94409.3|94461.5|94411.5|94465.1|94427.4|94440.7|94403.7|54
1651832060000|2022-05-06 10:14:20|94461.3|94411.3|94476.7|94426.7|94477.9|94440.1|94460.9|94410.9|59
1651832070000|2022-05-06 10:14:30|94477.3|94427.3|94467|94442|94482.5|94443.2|94461.3|94425.9|44
1651832080000|2022-05-06 10:14:40|94477.7|94427.7|94467|94442|94482.3|94443.4|94465.1|94426.9|54
1651832090000|2022-05-06 10:14:50|94467.2|94442.2|94481.5|94431.5|94483.9|94446.2|94462.3|94423.6|60
1651832100000|2022-05-06 10:15:00|94482.3|94432.3|94473.4|94448.4|94482.3|94449.9|94467.6|94428.3|50
1651832110000|2022-05-06 10:15:10|94474.1|94449.1|94487.1|94437.1|94493.3|94452.2|94472|94436.6|39
1651832120000|2022-05-06 10:15:20|94486.8|94436.8|94493.3|94443.3|94501.3|94451.3|94467.6|94430.6|62
1651832130000|2022-05-06 10:15:30|94493.6|94443.6|94491.8|94441.8|94500.3|94460.9|94479.1|94439.7|59
1651832140000|2022-05-06 10:15:40|94492.4|94442.4|94484.3|94434.3|94492.5|94451.8|94475.7|94434.2|51
1651832150000|2022-05-06 10:15:50|94484.9|94434.9|94475.9|94450.9|94490.8|94451.2|94474.3|94431.4|46
1651832160000|2022-05-06 10:16:00|94476.2|94451.2|94484.2|94434.2|94486.2|94451.6|94470.6|94432.4|40
1651832170000|2022-05-06 10:16:10|94483.3|94433.3|94484.3|94434.3|94485.4|94435.4|94480.5|94430.5|35
1651832180000|2022-05-06 10:16:20|94484.1|94434.1|94496.4|94446.4|94498.3|94448.3|94472.6|94432.9|37
1651832190000|2022-05-06 10:16:30|94496.5|94446.5|94479.1|94454.1|94497.2|94454.8|94478.2|94442.1|39
1651832200000|2022-05-06 10:16:40|94479.9|94454.9|94477.5|94452.5|94493.2|94454.9|94476.4|94437.4|42
1651832210000|2022-05-06 10:16:50|94477.7|94452.7|94493.2|94443.2|94497.3|94459.2|94476|94441.9|52
1651832220000|2022-05-06 10:17:00|94492.2|94442.2|94473|94448|94493.5|94456|94472.2|94442.2|47
1651832230000|2022-05-06 10:17:10|94471.5|94446.5|94471.8|94446.8|94488.3|94448.7|94470.5|94431.7|52
1651832240000|2022-05-06 10:17:20|94471.6|94446.6|94487.8|94462.8|94496.8|94462.8|94468.9|94432.6|55
1651832250000|2022-05-06 10:17:30|94504.3|94454.3|94513.4|94463.4|94519.8|94471.6|94483|94453.6|55
1651832260000|2022-05-06 10:17:40|94512.6|94462.6|94502.3|94452.3|94514.3|94464.3|94495.3|94445.3|70
1651832270000|2022-05-06 10:17:50|94502.9|94452.9|94517.4|94467.4|94521.7|94478.5|94501.5|94452.9|64
1651832280000|2022-05-06 10:18:00|94518.3|94468.3|94537.1|94487.1|94545.1|94501.8|94517.8|94467.8|64
1651832290000|2022-05-06 10:18:10|94537.2|94487.2|94525.9|94475.9|94539.4|94501.6|94523.6|94475.6|50
1651832300000|2022-05-06 10:18:20|94507.9|94482.9|94493.4|94443.4|94510.4|94482.9|94484.3|94439.4|75
1651832310000|2022-05-06 10:18:30|94488.9|94438.9|94484|94459|94492.5|94459|94470|94432|62
1651832320000|2022-05-06 10:18:40|94486.4|94461.4|94485.9|94435.9|94497.3|94461.4|94467.2|94429.3|70
1651832330000|2022-05-06 10:18:50|94486.6|94436.6|94507.4|94457.4|94508.2|94463.2|94474.8|94436.1|65
1651832340000|2022-05-06 10:19:00|94505.8|94455.8|94515.6|94465.6|94527.4|94483.5|94497.2|94453.6|68
1651832350000|2022-05-06 10:19:10|94515.9|94465.9|94512.3|94462.3|94518.6|94479.6|94502.5|94457.3|51
1651832360000|2022-05-06 10:19:20|94497.5|94472.5|94501.6|94451.6|94508.7|94474.5|94491.2|94449.8|57
1651832370000|2022-05-06 10:19:30|94497.6|94447.6|94488|94438|94504.6|94457.7|94481|94436.7|62
1651832380000|2022-05-06 10:19:40|94487.7|94437.7|94480.9|94455.9|94499|94455.9|94480.9|94436.4|55
1651832390000|2022-05-06 10:19:50|94481.9|94456.9|94494.2|94444.2|94498.2|94461.1|94478.5|94437.1|63
1651832400000|2022-05-06 10:20:00|94494.5|94444.5|94470.2|94420.2|94496.3|94448.7|94458.7|94420.1|70
1651832410000|2022-05-06 10:20:10|94469.9|94419.9|94458.7|94433.7|94472.7|94436|94448.4|94410.4|60
1651832420000|2022-05-06 10:20:20|94459.3|94434.3|94473.2|94423.2|94474.8|94434.3|94459.3|94420.9|43
1651832430000|2022-05-06 10:20:30|94476.5|94426.5|94471.6|94421.6|94478|94440.8|94461.9|94421.1|62
1651832440000|2022-05-06 10:20:40|94474.7|94424.7|94472.8|94422.8|94477.6|94427.6|94471.1|94421.1|56
1651832450000|2022-05-06 10:20:50|94472.6|94422.6|94473.7|94423.7|94478.7|94436.8|94461.8|94421.9|47
1651832460000|2022-05-06 10:21:00|94474.5|94424.5|94488|94438|94489.7|94448.6|94473.6|94424.5|53
1651832470000|2022-05-06 10:21:10|94488.3|94438.3|94494.6|94444.6|94495.5|94458.9|94479.1|94438.3|62
1651832480000|2022-05-06 10:21:20|94493.3|94443.3|94495.5|94445.5|94501.5|94457.5|94482.5|94441.5|60
1651832490000|2022-05-06 10:21:30|94495.8|94445.8|94493|94443|94500.1|94450.1|94489.8|94439.8|52
1651832500000|2022-05-06 10:21:40|94490.5|94440.5|94490.6|94440.6|94491.6|94441.6|94488.3|94438.3|41
1651832510000|2022-05-06 10:21:50|94490.7|94440.7|94487.9|94437.9|94491.7|94441.7|94464.3|94424.9|52
1651832520000|2022-05-06 10:22:00|94488.1|94438.1|94472.9|94422.9|94488.1|94438.1|94467.3|94417.3|49
1651832530000|2022-05-06 10:22:10|94474.7|94424.7|94480.2|94430.2|94483.5|94433.5|94472|94422|59
1651832540000|2022-05-06 10:22:20|94479.7|94429.7|94484.7|94434.7|94487.5|94451.6|94472.4|94429.1|54
1651832550000|2022-05-06 10:22:30|94484.1|94434.1|94486.2|94436.2|94488.9|94438.9|94480.3|94430.3|58
1651832560000|2022-05-06 10:22:40|94486.8|94436.8|94482.5|94432.5|94487.1|94444.3|94469.3|94429.4|61
1651832570000|2022-05-06 10:22:50|94482.4|94432.4|94473.4|94448.4|94487.4|94448.6|94471.8|94431|41
1651832580000|2022-05-06 10:23:00|94473.3|94448.3|94478.5|94453.5|94491.6|94453.5|94473.3|94432.4|55
1651832590000|2022-05-06 10:23:10|94478.8|94453.8|94489.9|94439.9|94490|94454.8|94475.2|94437.6|55
1651832600000|2022-05-06 10:23:20|94490.2|94440.2|94473.6|94448.6|94490.2|94451.5|94470.5|94435|43
1651832610000|2022-05-06 10:23:30|94473.1|94448.1|94476.6|94451.6|94491.2|94453.9|94472.8|94435.7|53
1651832620000|2022-05-06 10:23:40|94476.3|94451.3|94483.2|94433.2|94489.9|94454.1|94475.6|94430.7|47
1651832630000|2022-05-06 10:23:50|94486.6|94436.6|94478.4|94428.4|94490.9|94440.9|94476.8|94426.8|48
1651832640000|2022-05-06 10:24:00|94478.6|94428.6|94441.4|94391.4|94479.8|94429.8|94441.4|94391.4|48
1651832650000|2022-05-06 10:24:10|94439.5|94389.5|94424.3|94374.3|94442.7|94402.1|94415.6|94365.6|74
1651832660000|2022-05-06 10:24:20|94423|94373|94419.5|94369.5|94436.6|94399|94413.4|94363.4|76
1651832670000|2022-05-06 10:24:30|94419.3|94369.3|94436.1|94386.1|94439.8|94400|94405.8|94366.9|73
1651832680000|2022-05-06 10:24:40|94437.5|94387.5|94434.1|94384.1|94439|94396.5|94420.6|94380|63
1651832690000|2022-05-06 10:24:50|94434|94384|94423.3|94373.3|94435.2|94394.1|94407.5|94369.4|68
1651832700000|2022-05-06 10:25:00|94421.5|94371.5|94408.3|94383.3|94426.5|94383.3|94408.3|94364.8|54
1651832710000|2022-05-06 10:25:10|94408.5|94383.5|94413.6|94363.6|94416.8|94383.5|94403.5|94363.6|51
1651832720000|2022-05-06 10:25:20|94413.8|94363.8|94409.5|94359.5|94413.8|94363.8|94398.7|94348.7|64
1651832730000|2022-05-06 10:25:30|94408.8|94358.8|94411|94386|94425.1|94388.6|94405.3|94356.7|64
1651832740000|2022-05-06 10:25:40|94410.7|94385.7|94413|94388|94428.8|94389.9|94408|94374.4|41
1651832750000|2022-05-06 10:25:50|94414.8|94389.8|94448.4|94398.4|94451.7|94410.9|94414.8|94380.6|60
1651832760000|2022-05-06 10:26:00|94449.6|94399.6|94424.4|94399.4|94453.7|94408|94424.4|94392|53
1651832770000|2022-05-06 10:26:10|94432.2|94382.2|94430.9|94380.9|94432.2|94382.2|94427.4|94377.4|41
1651832780000|2022-05-06 10:26:20|94430.2|94380.2|94429.3|94379.3|94430.5|94380.5|94425.9|94375.9|35
1651832790000|2022-05-06 10:26:30|94425.3|94375.3|94418.9|94368.9|94425.3|94375.3|94415|94365|45
1651832800000|2022-05-06 10:26:40|94419.2|94369.2|94391.2|94341.2|94419.2|94369.2|94382.4|94332.4|57
1651832810000|2022-05-06 10:26:50|94391.1|94341.1|94386.5|94336.5|94392.7|94342.7|94386.1|94336.1|35
1651832820000|2022-05-06 10:27:00|94386.6|94336.6|94375.9|94325.9|94386.6|94336.6|94359.8|94309.8|53
1651832830000|2022-05-06 10:27:10|94377|94327|94374.8|94324.8|94377|94327|94371.9|94321.9|42
1651832840000|2022-05-06 10:27:20|94374.7|94324.7|94362.3|94312.3|94375.9|94325.9|94358.2|94308.2|59
1651832850000|2022-05-06 10:27:30|94349.8|94299.8|94363.6|94313.6|94366|94316|94349.8|94299.8|54
1651832860000|2022-05-06 10:27:40|94364.7|94314.7|94360|94310|94367.1|94317.1|94359.4|94309.4|57
1651832870000|2022-05-06 10:27:50|94360.1|94310.1|94365.8|94315.8|94368|94318|94358.3|94308.3|56
1651832880000|2022-05-06 10:28:00|94366.5|94316.5|94350.1|94300.1|94369.2|94319.2|94350.1|94300.1|64
1651832890000|2022-05-06 10:28:10|94349.1|94299.1|94330|94280|94351.1|94301.1|94328.5|94278.5|62
1651832900000|2022-05-06 10:28:20|94331.2|94281.2|94330.5|94280.5|94334.4|94284.4|94326.2|94276.2|61
1651832910000|2022-05-06 10:28:30|94330.6|94280.6|94331.3|94281.3|94334.5|94284.5|94330.4|94280.4|47
1651832920000|2022-05-06 10:28:40|94331.5|94281.5|94332.4|94282.4|94333.6|94283.6|94326.3|94276.3|55
1651832930000|2022-05-06 10:28:50|94332.1|94282.1|94332.2|94282.2|94333.7|94283.7|94331|94281|32
1651832940000|2022-05-06 10:29:00|94329.5|94279.5|94307|94257|94329.5|94279.5|94306.3|94256.3|60
1651832950000|2022-05-06 10:29:10|94303.3|94253.3|94310.8|94260.8|94311.3|94261.3|94294.1|94244.1|67
1651832960000|2022-05-06 10:29:20|94311.3|94261.3|94300.3|94250.3|94312.8|94262.8|94297.6|94247.6|65
1651832970000|2022-05-06 10:29:30|94299.9|94249.9|94293.9|94243.9|94300.5|94250.5|94293.4|94243.4|49
1651832980000|2022-05-06 10:29:40|94294.1|94244.1|94294.4|94244.4|94297.9|94258.4|94281|94235.8|41
1651832990000|2022-05-06 10:29:50|94294.2|94244.2|94268.3|94218.3|94295.1|94245.1|94258.1|94208.1|61
1651833000000|2022-05-06 10:30:00|94267.1|94217.1|94263.4|94213.4|94272.1|94224.6|94247.1|94208.3|68
1651833010000|2022-05-06 10:30:10|94262.9|94212.9|94261.9|94211.9|94265.7|94226.3|94250.2|94209.3|46
1651833020000|2022-05-06 10:30:20|94260.4|94210.4|94262.7|94212.7|94266.9|94228.6|94250.6|94206.1|60
1651833030000|2022-05-06 10:30:30|94264.1|94214.1|94216.3|94166.3|94264.1|94226.7|94205.7|94155.7|65
1651833040000|2022-05-06 10:30:40|94216.8|94166.8|94210.9|94160.9|94218.9|94168.9|94207.6|94157.6|54
1651833050000|2022-05-06 10:30:50|94211.5|94161.5|94214.4|94164.4|94215|94165|94210.3|94160.3|48
1651833060000|2022-05-06 10:31:00|94213.8|94163.8|94227.2|94177.2|94227.6|94180.9|94203|94163.5|50
1651833070000|2022-05-06 10:31:10|94228.3|94178.3|94184.3|94134.3|94232.6|94182.6|94178.9|94128.9|58
1651833080000|2022-05-06 10:31:20|94181.3|94131.3|94157.3|94107.3|94183|94133|94157.3|94107.3|66
1651833090000|2022-05-06 10:31:30|94157.6|94107.6|94158.1|94108.1|94163.3|94113.3|94138.3|94088.3|65
1651833100000|2022-05-06 10:31:40|94157.4|94107.4|94157.6|94107.6|94161.9|94111.9|94154.6|94104.6|67
1651833110000|2022-05-06 10:31:50|94157.7|94107.7|94154.8|94104.8|94160.8|94110.8|94154.8|94104.8|53
1651833120000|2022-05-06 10:32:00|94156.6|94106.6|94172.9|94122.9|94176.2|94126.2|94152.2|94102.2|67
1651833130000|2022-05-06 10:32:10|94173.3|94123.3|94176.7|94126.7|94187.4|94137.4|94172.8|94122.8|57
1651833140000|2022-05-06 10:32:20|94175.2|94125.2|94189.8|94139.8|94194|94144|94172.4|94122.4|55
1651833150000|2022-05-06 10:32:30|94193.3|94143.3|94193.6|94143.6|94200.7|94150.7|94184.1|94134.1|56
1651833160000|2022-05-06 10:32:40|94195|94145|94194.4|94144.4|94206.4|94156.4|94183.5|94133.5|70
1651833170000|2022-05-06 10:32:50|94194|94144|94199|94149|94203.4|94153.4|94183.5|94133.5|67
1651833180000|2022-05-06 10:33:00|94192.9|94142.9|94221.4|94171.4|94222|94172|94187.9|94137.9|69
1651833190000|2022-05-06 10:33:10|94218.7|94168.7|94218.1|94168.1|94225.9|94175.9|94216.6|94166.6|60
1651833200000|2022-05-06 10:33:20|94211.7|94161.7|94214.9|94164.9|94218.3|94168.3|94209.8|94159.8|67
1651833210000|2022-05-06 10:33:30|94214.2|94164.2|94217.7|94167.7|94221.3|94171.3|94213.2|94163.2|46
1651833220000|2022-05-06 10:33:40|94217.8|94167.8|94218|94168|94218.4|94168.4|94213.9|94163.9|50
1651833230000|2022-05-06 10:33:50|94217.5|94167.5|94226|94176|94235.2|94185.2|94213.4|94163.4|60
1651833240000|2022-05-06 10:34:00|94224.7|94174.7|94211.8|94161.8|94225.3|94175.6|94200.6|94160.6|51
1651833250000|2022-05-06 10:34:10|94212|94162|94230.7|94180.7|94239.5|94189.5|94212|94162|69
1651833260000|2022-05-06 10:34:20|94231|94181|94219.3|94169.3|94232.3|94185.2|94210.2|94167.9|43
1651833270000|2022-05-06 10:34:30|94219.4|94169.4|94232.3|94182.3|94232.3|94182.3|94219.4|94169.4|61
1651833280000|2022-05-06 10:34:40|94233.3|94183.3|94229.9|94179.9|94234.3|94184.3|94227.9|94177.9|49
1651833290000|2022-05-06 10:34:50|94230.1|94180.1|94234.2|94184.2|94236.7|94186.7|94229.9|94179.9|37
1651833300000|2022-05-06 10:35:00|94235.7|94185.7|94234.2|94184.2|94242.1|94192.1|94231.1|94181.1|57
1651833310000|2022-05-06 10:35:10|94234.4|94184.4|94216.2|94166.2|94235.1|94185.1|94214.1|94164.1|51
1651833320000|2022-05-06 10:35:20|94216|94166|94224.4|94174.4|94224.4|94174.4|94216|94166|36
1651833330000|2022-05-06 10:35:30|94223.2|94173.2|94220.9|94170.9|94227.1|94177.1|94218.7|94168.7|46
1651833340000|2022-05-06 10:35:40|94219.9|94169.9|94212.9|94162.9|94221.5|94171.5|94212.9|94162.9|35
1651833350000|2022-05-06 10:35:50|94213.7|94163.7|94217.7|94167.7|94221.2|94171.2|94212.6|94162.6|36
1651833360000|2022-05-06 10:36:00|94217.6|94167.6|94215.5|94165.5|94220.8|94170.8|94206.7|94156.7|53
1651833370000|2022-05-06 10:36:10|94215.7|94165.7|94211.9|94161.9|94215.7|94165.7|94208.6|94158.6|57
1651833380000|2022-05-06 10:36:20|94209.1|94159.1|94204.4|94154.4|94211.7|94161.7|94201.7|94151.7|61
1651833390000|2022-05-06 10:36:30|94205.9|94155.9|94205.4|94155.4|94205.9|94155.9|94199.5|94149.5|48
1651833400000|2022-05-06 10:36:40|94204.7|94154.7|94211.8|94161.8|94212.9|94162.9|94204.7|94154.7|66
1651833410000|2022-05-06 10:36:50|94210.7|94160.7|94197.8|94147.8|94212.4|94162.4|94195.1|94145.1|59
1651833420000|2022-05-06 10:37:00|94197.2|94147.2|94204.7|94154.7|94206.3|94156.3|94181.1|94131.1|76
1651833430000|2022-05-06 10:37:10|94205.2|94155.2|94202.3|94152.3|94206.2|94156.2|94199.4|94149.4|51
1651833440000|2022-05-06 10:37:20|94204.4|94154.4|94189.7|94139.7|94204.4|94154.4|94189|94139|62
1651833450000|2022-05-06 10:37:30|94188.9|94138.9|94187.3|94137.3|94191.7|94141.7|94184.1|94134.1|70
1651833460000|2022-05-06 10:37:40|94187.7|94137.7|94186.5|94136.5|94189.5|94139.5|94183.6|94133.6|47
1651833470000|2022-05-06 10:37:50|94186.1|94136.1|94158.7|94108.7|94186.1|94136.1|94155|94105|55
1651833480000|2022-05-06 10:38:00|94160.2|94110.2|94159.1|94109.1|94163.3|94113.3|94158.4|94108.4|45
1651833490000|2022-05-06 10:38:10|94159|94109|94159.9|94109.9|94160.1|94122.5|94140.7|94103.7|52
1651833500000|2022-05-06 10:38:20|94159.8|94109.8|94174.6|94124.6|94178.1|94140.6|94159.8|94109.8|51
1651833510000|2022-05-06 10:38:30|94177.7|94127.7|94177.2|94127.2|94194.2|94154.4|94170.1|94127.2|61
1651833520000|2022-05-06 10:38:40|94177.7|94127.7|94166|94116|94178.2|94140.1|94164|94114|37
1651833530000|2022-05-06 10:38:50|94164.8|94114.8|94167.5|94117.5|94183|94136.7|94161.7|94114.7|55
1651833540000|2022-05-06 10:39:00|94166.7|94116.7|94165.6|94115.6|94173.1|94123.1|94164.2|94114.2|46
1651833550000|2022-05-06 10:39:10|94165.8|94115.8|94175.3|94125.3|94175.3|94125.3|94165.8|94115.8|40
1651833560000|2022-05-06 10:39:20|94173.7|94123.7|94204.8|94154.8|94212.8|94166.9|94164.6|94123.6|64
1651833570000|2022-05-06 10:39:30|94202.4|94152.4|94200.5|94150.5|94205.4|94171|94187.7|94143.6|59
1651833580000|2022-05-06 10:39:40|94188.9|94163.9|94195.3|94145.3|94201.4|94163.9|94183.8|94141.3|53
1651833590000|2022-05-06 10:39:50|94195.1|94145.1|94185|94135|94196|94146.4|94171|94132.8|40
1651833600000|2022-05-06 10:40:00|94184.1|94134.1|94180.5|94130.5|94187.3|94137.3|94176.6|94126.6|61
1651833610000|2022-05-06 10:40:10|94180.1|94130.1|94181.7|94131.7|94192.9|94157.1|94176.2|94129.5|42
1651833620000|2022-05-06 10:40:20|94181.6|94131.6|94165|94140|94183.3|94146.3|94165|94127.4|48
1651833630000|2022-05-06 10:40:30|94165.1|94140.1|94188.7|94138.7|94188.7|94144|94164.8|94128.5|41
1651833640000|2022-05-06 10:40:40|94190.7|94140.7|94186.3|94136.3|94190.7|94152.7|94174.1|94135.2|51
1651833650000|2022-05-06 10:40:50|94186.1|94136.1|94186.2|94136.2|94186.9|94136.9|94185.6|94135.6|21
1651833660000|2022-05-06 10:41:00|94186.3|94136.3|94196.7|94171.7|94206.8|94171.7|94175.8|94135.2|52
1651833670000|2022-05-06 10:41:10|94197.4|94172.4|94218.3|94168.3|94219.9|94172.4|94192|94155.3|40
1651833680000|2022-05-06 10:41:20|94215.6|94165.6|94213.4|94163.4|94216|94166|94209.3|94159.3|45
1651833690000|2022-05-06 10:41:30|94213.3|94163.3|94232.4|94182.4|94232.4|94187.1|94209|94159|56
1651833700000|2022-05-06 10:41:40|94232.5|94182.5|94237.8|94187.8|94242.7|94202.6|94227.1|94179.2|39
1651833710000|2022-05-06 10:41:50|94237.9|94187.9|94243.1|94193.1|94244.3|94194.3|94233.8|94183.8|48
1651833720000|2022-05-06 10:42:00|94244.2|94194.2|94237.6|94187.6|94244.3|94194.3|94237.6|94187.6|51
1651833730000|2022-05-06 10:42:10|94237.9|94187.9|94224.6|94199.6|94239.2|94200.1|94222.6|94185.1|35
1651833740000|2022-05-06 10:42:20|94223.8|94198.8|94224.8|94199.8|94236|94200|94218.6|94184.5|37
1651833750000|2022-05-06 10:42:30|94224.6|94199.6|94232.4|94182.4|94236.6|94199.6|94216.5|94176.8|50
1651833760000|2022-05-06 10:42:40|94232.6|94182.6|94220.1|94195.1|94232.6|94195.9|94214.9|94179.4|57
1651833770000|2022-05-06 10:42:50|94219.5|94194.5|94219.3|94169.3|94230.2|94194.5|94210.7|94168|70
1651833780000|2022-05-06 10:43:00|94219.4|94169.4|94210.4|94185.4|94225.6|94187.4|94208.5|94169.4|47
1651833790000|2022-05-06 10:43:10|94210.5|94185.5|94201.8|94176.8|94221.7|94185.6|94200.5|94166.9|40
1651833800000|2022-05-06 10:43:20|94201.2|94176.2|94204.4|94179.4|94219|94180.7|94201.2|94163.4|58
1651833810000|2022-05-06 10:43:30|94204.8|94179.8|94202.9|94177.9|94217|94179.9|94201|94162.4|53
1651833820000|2022-05-06 10:43:40|94202.8|94177.8|94203|94153|94214.2|94179.4|94192.5|94153|54
1651833830000|2022-05-06 10:43:50|94202.9|94152.9|94187.9|94137.9|94202.9|94165.7|94175.5|94134.5|63
1651833840000|2022-05-06 10:44:00|94187.5|94137.5|94172.4|94147.4|94187.8|94148.2|94170.9|94133.4|49
1651833850000|2022-05-06 10:44:10|94171.8|94146.8|94183.6|94133.6|94191.7|94148.1|94171.8|94128.9|68
1651833860000|2022-05-06 10:44:20|94182.3|94132.3|94170.4|94120.4|94184.8|94134.8|94165.2|94115.2|68
1651833870000|2022-05-06 10:44:30|94170.8|94120.8|94188.3|94138.3|94189.7|94139.7|94166.9|94116.9|57
1651833880000|2022-05-06 10:44:40|94187.9|94137.9|94181.6|94131.6|94195.4|94145.4|94181|94131|69
1651833890000|2022-05-06 10:44:50|94180.9|94130.9|94181.1|94131.1|94187.1|94137.1|94176.9|94126.9|64
1651833900000|2022-05-06 10:45:00|94180.7|94130.7|94183.1|94133.1|94187.7|94137.7|94173.9|94123.9|62
1651833910000|2022-05-06 10:45:10|94182.5|94132.5|94186.4|94136.4|94187.1|94137.1|94182.5|94132.5|59
1651833920000|2022-05-06 10:45:20|94183.8|94133.8|94186.3|94136.3|94189.1|94139.1|94182.1|94132.1|57
1651833930000|2022-05-06 10:45:30|94185.9|94135.9|94185.7|94135.7|94189.2|94153.4|94173.4|94134.9|55
1651833940000|2022-05-06 10:45:40|94186.3|94136.3|94189.3|94139.3|94189.3|94150.2|94172.5|94133.5|50
1651833950000|2022-05-06 10:45:50|94187.2|94137.2|94171.6|94146.6|94189.5|94149.7|94169.8|94130|51
1651833960000|2022-05-06 10:46:00|94171.5|94146.5|94180.4|94130.4|94186.6|94146.5|94169.5|94128.5|55
1651833970000|2022-05-06 10:46:10|94180.1|94130.1|94179.2|94129.2|94181.3|94143|94165.1|94128.1|41
1651833980000|2022-05-06 10:46:20|94179.6|94129.6|94179.7|94129.7|94182.7|94132.7|94178.1|94128.1|31
1651833990000|2022-05-06 10:46:30|94180|94130|94178.1|94128.1|94180.1|94130.1|94175.3|94125.3|41
1651834000000|2022-05-06 10:46:40|94176|94126|94164.5|94114.5|94178.2|94128.2|94149|94111.9|64
1651834010000|2022-05-06 10:46:50|94164.7|94114.7|94170.8|94120.8|94171.9|94130.9|94155.2|94114.2|56
1651834020000|2022-05-06 10:47:00|94171.2|94121.2|94157.6|94132.6|94174.1|94136.5|94155|94117.4|61
1651834030000|2022-05-06 10:47:10|94158|94133|94156.4|94131.4|94171|94136.5|94156.4|94119.3|35
1651834040000|2022-05-06 10:47:20|94156.5|94131.5|94153|94128|94157.4|94132.4|94152.1|94127.1|50
1651834050000|2022-05-06 10:47:30|94153.6|94128.6|94155.6|94130.6|94156|94131|94151.1|94126.1|53
1651834060000|2022-05-06 10:47:40|94155|94130|94155.8|94130.8|94169.1|94133.8|94154.7|94117.3|45
1651834070000|2022-05-06 10:47:50|94155.7|94130.7|94169.3|94119.3|94170.6|94131.7|94154.9|94117|54
1651834080000|2022-05-06 10:48:00|94169.4|94119.4|94169.6|94119.6|94172.6|94122.6|94168.7|94118.7|51
1651834090000|2022-05-06 10:48:10|94169.2|94119.2|94157.2|94132.2|94172.4|94137.6|94156.5|94117.9|56
1651834100000|2022-05-06 10:48:20|94157.1|94132.1|94153.4|94128.4|94162.1|94137.1|94153.2|94128.2|40
1651834110000|2022-05-06 10:48:30|94153.6|94128.6|94156.8|94131.8|94156.8|94131.8|94151|94126|38
1651834120000|2022-05-06 10:48:40|94154.9|94129.9|94168.4|94118.4|94169.4|94134.9|94154.8|94116.9|51
1651834130000|2022-05-06 10:48:50|94168.3|94118.3|94166|94116|94168.3|94118.3|94165.2|94115.2|42
1651834140000|2022-05-06 10:49:00|94165.9|94115.9|94163|94113|94166.7|94116.7|94162.7|94112.7|32
1651834150000|2022-05-06 10:49:10|94163.2|94113.2|94165.1|94115.1|94165.8|94115.8|94162.7|94112.7|35
1651834160000|2022-05-06 10:49:20|94163.2|94113.2|94153.3|94128.3|94168.3|94131.1|94153.1|94113.1|46
1651834170000|2022-05-06 10:49:30|94152.4|94127.4|94150.1|94125.1|94165.2|94128.5|94150.1|94113.2|42
1651834180000|2022-05-06 10:49:40|94150.4|94125.4|94147.7|94122.7|94151.4|94126.4|94147.7|94122.7|57
1651834190000|2022-05-06 10:49:50|94160.7|94110.7|94146.4|94121.4|94161.9|94125.1|94145.2|94109.7|45
1651834200000|2022-05-06 10:50:00|94147.1|94122.1|94147.8|94122.8|94148.6|94123.6|94145.4|94120.4|44
1651834210000|2022-05-06 10:50:10|94147.4|94122.4|94147.7|94122.7|94149.4|94124.4|94144|94119|44
1651834220000|2022-05-06 10:50:20|94148.1|94123.1|94095.9|94070.9|94148.1|94123.1|94093.1|94054.7|65
1651834230000|2022-05-06 10:50:30|94095.6|94070.6|94091.8|94066.8|94096.9|94071.9|94091.6|94066.6|53
1651834240000|2022-05-06 10:50:40|94092.6|94067.6|94092.6|94067.6|94093.9|94068.9|94090.2|94065.2|46
1651834250000|2022-05-06 10:50:50|94092.3|94067.3|94049.8|94024.8|94092.4|94067.4|94049.5|94011.1|53
1651834260000|2022-05-06 10:51:00|94052|94027|94058.6|94008.6|94067.2|94027|94046.7|94003.6|59
1651834270000|2022-05-06 10:51:10|94057.7|94007.7|94043.9|94018.9|94057.7|94020.5|94037.6|94001|75
1651834280000|2022-05-06 10:51:20|94043.5|94018.5|94056.2|94006.2|94064.3|94019.1|94043.1|94005.1|62
1651834290000|2022-05-06 10:51:30|94055.9|94005.9|94067.5|94017.5|94073|94023|94054.4|94004.4|65
1651834300000|2022-05-06 10:51:40|94068.1|94018.1|94070.2|94020.2|94070.2|94020.2|94064.3|94014.3|63
1651834310000|2022-05-06 10:51:50|94067.1|94017.1|94067.6|94017.6|94071.1|94033.4|94051.1|94014.1|66
1651834320000|2022-05-06 10:52:00|94067.7|94017.7|94088.5|94038.5|94091.8|94054.1|94067.3|94017.3|69
1651834330000|2022-05-06 10:52:10|94088.9|94038.9|94095.1|94045.1|94099.7|94049.7|94086.6|94036.6|64
1651834340000|2022-05-06 10:52:20|94095.8|94045.8|94109.5|94059.5|94113.2|94063.2|94095.6|94045.6|65
1651834350000|2022-05-06 10:52:30|94109.2|94059.2|94106.3|94056.3|94109.3|94059.3|94104.7|94054.7|38
1651834360000|2022-05-06 10:52:40|94106.4|94056.4|94116.2|94066.2|94116.2|94066.2|94104.9|94054.9|67
1651834370000|2022-05-06 10:52:50|94114.6|94064.6|94131.2|94081.2|94135.4|94085.4|94111.9|94061.9|65
1651834380000|2022-05-06 10:53:00|94131.1|94081.1|94115.3|94065.3|94132.8|94082.8|94113.7|94063.7|62
1651834390000|2022-05-06 10:53:10|94115.7|94065.7|94119.1|94069.1|94119.6|94069.6|94106.7|94056.7|59
1651834400000|2022-05-06 10:53:20|94118.8|94068.8|94125.4|94075.4|94131.7|94081.7|94115.4|94065.4|55
1651834410000|2022-05-06 10:53:30|94122.4|94072.4|94130.6|94080.6|94133.5|94094.6|94110.8|94064.4|57
1651834420000|2022-05-06 10:53:40|94132.2|94082.2|94139.5|94089.5|94140.9|94090.9|94132.1|94082.1|60
1651834430000|2022-05-06 10:53:50|94138.5|94088.5|94145.2|94095.2|94150.1|94103.8|94126.4|94087|64
1651834440000|2022-05-06 10:54:00|94144.9|94094.9|94146.3|94096.3|94148.7|94098.7|94135.4|94085.4|64
1651834450000|2022-05-06 10:54:10|94146.4|94096.4|94162.5|94112.5|94162.5|94121.1|94138.5|94088.5|49
1651834460000|2022-05-06 10:54:20|94162.7|94112.7|94166.9|94116.9|94166.9|94116.9|94161.4|94111.4|43
1651834470000|2022-05-06 10:54:30|94167|94117|94159.8|94109.8|94170.6|94120.6|94158.7|94108.7|51
1651834480000|2022-05-06 10:54:40|94159.7|94109.7|94143|94093|94159.7|94109.7|94131.3|94093|54
1651834490000|2022-05-06 10:54:50|94143.9|94093.9|94152.3|94102.3|94155.6|94105.6|94128.4|94086|64
1651834500000|2022-05-06 10:55:00|94152.2|94102.2|94149.7|94099.7|94165.9|94121.3|94141.5|94099.6|64
1651834510000|2022-05-06 10:55:10|94148.5|94098.5|94147|94097|94149.2|94109.5|94131.8|94092.6|59
1651834520000|2022-05-06 10:55:20|94147.1|94097.1|94140|94090|94149.1|94116.9|94121.9|94085.3|61
1651834530000|2022-05-06 10:55:30|94140.5|94090.5|94157.3|94107.3|94162.6|94115.9|94120|94082.2|58
1651834540000|2022-05-06 10:55:40|94157.1|94107.1|94161.2|94111.2|94169.7|94126|94145.7|94106.4|58
1651834550000|2022-05-06 10:55:50|94161.9|94111.9|94167.1|94117.1|94183|94133|94161.8|94111.8|63
1651834560000|2022-05-06 10:56:00|94168|94118|94163.2|94113.2|94175.4|94135.4|94157.2|94109.4|59
1651834570000|2022-05-06 10:56:10|94164.5|94114.5|94166.2|94116.2|94166.4|94116.4|94154.6|94104.6|61
1651834580000|2022-05-06 10:56:20|94164.3|94114.3|94132.7|94107.7|94164.4|94122.3|94132.3|94100.5|65
1651834590000|2022-05-06 10:56:30|94133.1|94108.1|94124.8|94099.8|94145.6|94108.3|94121|94084.8|64
1651834600000|2022-05-06 10:56:40|94122|94097|94167.8|94117.8|94171.1|94121.1|94121.8|94082.2|66
1651834610000|2022-05-06 10:56:50|94169.7|94119.7|94157.3|94132.3|94175.9|94140.3|94148.2|94111.2|62
1651834620000|2022-05-06 10:57:00|94156.3|94131.3|94168.3|94118.3|94175.4|94138|94151.8|94116.1|63
1651834630000|2022-05-06 10:57:10|94169.1|94119.1|94155.2|94130.2|94169.1|94132.4|94151.2|94115.7|49
1651834640000|2022-05-06 10:57:20|94158.4|94133.4|94157.3|94132.3|94169.9|94141.2|94150.5|94115.7|66
1651834650000|2022-05-06 10:57:30|94156.8|94131.8|94160.4|94135.4|94173.8|94143.2|94155.2|94119.4|59
1651834660000|2022-05-06 10:57:40|94162.3|94137.3|94170.9|94145.9|94176.6|94147.1|94152.5|94119.6|67
1651834670000|2022-05-06 10:57:50|94168.7|94143.7|94167.8|94142.8|94178.6|94153.6|94167.5|94142.5|66
1651834680000|2022-05-06 10:58:00|94166.9|94141.9|94174.1|94149.1|94174.1|94149.1|94163.1|94138.1|60
1651834690000|2022-05-06 10:58:10|94173|94148|94199.6|94149.6|94199.6|94161.9|94168.5|94137.8|63
1651834700000|2022-05-06 10:58:20|94187.6|94162.6|94173.6|94123.6|94197.7|94163.4|94149.2|94114.4|77
1651834710000|2022-05-06 10:58:30|94159.4|94134.4|94120|94095|94163.7|94135.2|94118.6|94083.8|70
1651834720000|2022-05-06 10:58:40|94129.1|94079.1|94131.1|94081.1|94137.6|94099.7|94116.4|94078.9|67
1651834730000|2022-05-06 10:58:50|94120.1|94095.1|94124.9|94099.9|94138.8|94099.9|94117.6|94077.6|54
1651834740000|2022-05-06 10:59:00|94124.5|94099.5|94133.7|94083.7|94135.9|94101.1|94113.5|94077.3|64
1651834750000|2022-05-06 10:59:10|94131.5|94081.5|94110.3|94085.3|94133.4|94094.3|94107.1|94077.9|66
1651834760000|2022-05-06 10:59:20|94108.5|94083.5|94111.4|94086.4|94124.5|94091.1|94103.2|94073.6|69
1651834770000|2022-05-06 10:59:30|94111.8|94086.8|94101|94051|94125.2|94090.5|94088.9|94048.8|71
1651834780000|2022-05-06 10:59:40|94104|94054|94100.1|94075.1|94118.6|94081|94093.8|94054|69
1651834790000|2022-05-06 10:59:50|94100.3|94075.3|94120.1|94070.1|94120.9|94084.1|94085.5|94046.9|66
1651834800000|2022-05-06 11:00:00|94121.2|94071.2|94150.1|94100.1|94153.6|94103.6|94106.3|94070.1|72
1651834810000|2022-05-06 11:00:10|94149.9|94099.9|94141.4|94091.4|94159.1|94123.5|94118.9|94090.7|68
1651834820000|2022-05-06 11:00:20|94140.3|94090.3|94151.2|94126.2|94160.8|94126.2|94128.3|94088.8|69
1651834830000|2022-05-06 11:00:30|94169.2|94119.2|94162.8|94137.8|94177.1|94138.4|94153.9|94114.3|64
1651834840000|2022-05-06 11:00:40|94163.5|94138.5|94147|94122|94183.6|94143.4|94147|94118.1|66
1651834850000|2022-05-06 11:00:50|94149.4|94124.4|94156.1|94131.1|94169.5|94131.7|94131.7|94093.9|67
1651834860000|2022-05-06 11:01:00|94154.9|94129.9|94142.9|94117.9|94177.2|94137|94132.3|94093.2|74
1651834870000|2022-05-06 11:01:10|94142.8|94117.8|94154.2|94129.2|94170.2|94134.6|94131.6|94092.3|64
1651834880000|2022-05-06 11:01:20|94154|94129|94166.3|94116.3|94172.1|94134.4|94153.5|94115.5|50
1651834890000|2022-05-06 11:01:30|94166.2|94116.2|94155.4|94130.4|94166.2|94134.4|94153.6|94116.2|46
1651834900000|2022-05-06 11:01:40|94155.3|94130.3|94162.8|94112.8|94166.8|94131.2|94154.5|94110.5|38
1651834910000|2022-05-06 11:01:50|94161.8|94111.8|94176.5|94126.5|94178.6|94141.5|94150.4|94111.8|60
1651834920000|2022-05-06 11:02:00|94176.1|94126.1|94160.6|94135.6|94176.3|94137.8|94158.3|94120|62
1651834930000|2022-05-06 11:02:10|94160|94135|94162.2|94112.2|94174.5|94137.5|94147.9|94110.3|58
1651834940000|2022-05-06 11:02:20|94163.5|94113.5|94167|94117|94175.6|94138.8|94156|94113.1|68
1651834950000|2022-05-06 11:02:30|94168.3|94118.3|94150|94100|94168.3|94131.3|94149.7|94099.7|69
1651834960000|2022-05-06 11:02:40|94149.5|94099.5|94147|94097|94153.9|94109.8|94132|94096.2|54
1651834970000|2022-05-06 11:02:50|94147.4|94097.4|94146.2|94096.2|94149.8|94109.3|94131.4|94086.9|67
1651834980000|2022-05-06 11:03:00|94146.6|94096.6|94153.8|94103.8|94155.7|94118|94143|94095.3|65
1651834990000|2022-05-06 11:03:10|94153.4|94103.4|94148.3|94098.3|94159.9|94119.6|94143.4|94098.3|69
1651835000000|2022-05-06 11:03:20|94147.8|94097.8|94143.5|94093.5|94151.9|94101.9|94139.9|94089.9|66
1651835010000|2022-05-06 11:03:30|94144|94094|94142.8|94092.8|94145.6|94095.6|94135.2|94085.2|60
1651835020000|2022-05-06 11:03:40|94142.7|94092.7|94141.5|94091.5|94148.3|94110|94129.6|94090.5|63
1651835030000|2022-05-06 11:03:50|94142.2|94092.2|94128.9|94078.9|94142.2|94100.4|94121|94071.5|65
1651835040000|2022-05-06 11:04:00|94129.6|94079.6|94142.6|94092.6|94146.1|94096.1|94116.9|94078.3|58
1651835050000|2022-05-06 11:04:10|94142.5|94092.5|94148.7|94098.7|94148.7|94098.7|94137.7|94087.7|55
1651835060000|2022-05-06 11:04:20|94148.3|94098.3|94138.8|94088.8|94148.3|94107.2|94129.6|94087.4|63
1651835070000|2022-05-06 11:04:30|94139|94089|94116|94091|94140.5|94094.1|94111.7|94075.7|54
1651835080000|2022-05-06 11:04:40|94114.2|94089.2|94127.8|94077.8|94130.3|94094.7|94112.9|94073.3|67
1651835090000|2022-05-06 11:04:50|94128.5|94078.5|94153.8|94103.8|94155.9|94105.9|94116.5|94073|69
1651835100000|2022-05-06 11:05:00|94153.7|94103.7|94151.1|94101.1|94155.2|94105.2|94146.4|94096.4|67
1651835110000|2022-05-06 11:05:10|94151.6|94101.6|94156.1|94106.1|94156.1|94106.1|94148.5|94098.5|54
1651835120000|2022-05-06 11:05:20|94155.1|94105.1|94154.4|94104.4|94160.6|94110.6|94148.3|94098.3|73
1651835130000|2022-05-06 11:05:30|94154.6|94104.6|94111.2|94061.2|94154.8|94112.1|94110.1|94060.1|74
1651835140000|2022-05-06 11:05:40|94109.1|94059.1|94119.2|94069.2|94120.5|94070.5|94106.2|94056.2|60
1651835150000|2022-05-06 11:05:50|94119|94069|94119.4|94069.4|94124.9|94082|94105.1|94068.9|57
1651835160000|2022-05-06 11:06:00|94118.3|94068.3|94111.7|94086.7|94125.9|94089.7|94103.7|94065.6|48
1651835170000|2022-05-06 11:06:10|94111|94086|94162.6|94112.6|94163.8|94113.8|94109.8|94070.5|67
1651835180000|2022-05-06 11:06:20|94162.8|94112.8|94154.4|94129.4|94171.3|94131.6|94149.4|94112.8|54
1651835190000|2022-05-06 11:06:30|94155.7|94130.7|94163.5|94138.5|94176.1|94140|94155.7|94119.5|62
1651835200000|2022-05-06 11:06:40|94163.9|94138.9|94162.3|94112.3|94171.4|94139.1|94136.8|94099.3|61
1651835210000|2022-05-06 11:06:50|94160.5|94110.5|94149.5|94124.5|94172.3|94135.4|94149.4|94110.2|67
1651835220000|2022-05-06 11:07:00|94148.9|94123.9|94150.8|94125.8|94166.6|94128|94148.2|94110.9|65
1651835230000|2022-05-06 11:07:10|94150.7|94125.7|94172.4|94122.4|94172.5|94133.7|94150.2|94113.7|62
1651835240000|2022-05-06 11:07:20|94172.3|94122.3|94184.3|94134.3|94187.2|94137.2|94156.4|94120|58
1651835250000|2022-05-06 11:07:30|94184.4|94134.4|94178.1|94128.1|94186.9|94147.4|94172.4|94127.3|44
1651835260000|2022-05-06 11:07:40|94178.8|94128.8|94177.1|94152.1|94185.5|94152.1|94173.1|94125|61
1651835270000|2022-05-06 11:07:50|94174.6|94149.6|94164.5|94139.5|94177.4|94152.4|94163.8|94123.8|64
1651835280000|2022-05-06 11:08:00|94164|94139|94180|94130|94182.5|94144.4|94162.7|94124.5|61
1651835290000|2022-05-06 11:08:10|94179.7|94129.7|94187.1|94137.1|94195.1|94145.1|94164.6|94127.7|62
1651835300000|2022-05-06 11:08:20|94185.1|94135.1|94219.1|94169.1|94220.7|94181.2|94184.3|94134.3|67
1651835310000|2022-05-06 11:08:30|94217.7|94167.7|94212.1|94187.1|94224.5|94188.3|94205.8|94163.4|57
1651835320000|2022-05-06 11:08:40|94222.2|94172.2|94225.2|94175.2|94227|94190.4|94212.4|94162.4|52
1651835330000|2022-05-06 11:08:50|94225.3|94175.3|94219.4|94169.4|94226.2|94176.2|94216.8|94166.8|43
1651835340000|2022-05-06 11:09:00|94219.2|94169.2|94259.4|94209.4|94259.4|94209.4|94219.2|94169.2|63
1651835350000|2022-05-06 11:09:10|94259.1|94209.1|94274|94224|94276.9|94226.9|94258.4|94208.4|70
1651835360000|2022-05-06 11:09:20|94273.9|94223.9|94269.1|94219.1|94277.8|94227.8|94267.2|94217.2|63
1651835370000|2022-05-06 11:09:30|94269.4|94219.4|94275.9|94225.9|94277.2|94227.2|94268.6|94218.6|57
1651835380000|2022-05-06 11:09:40|94275.5|94225.5|94273.7|94223.7|94275.7|94225.7|94272.3|94222.3|47
1651835390000|2022-05-06 11:09:50|94273.5|94223.5|94271.8|94221.8|94274.5|94224.5|94269.3|94219.3|43
1651835400000|2022-05-06 11:10:00|94272.4|94222.4|94262.9|94212.9|94272.4|94222.4|94261.7|94211.7|45
1651835410000|2022-05-06 11:10:10|94260|94210|94251.3|94201.3|94268.1|94218.1|94251.2|94201.2|61
1651835420000|2022-05-06 11:10:20|94252|94202|94260.7|94210.7|94260.7|94210.7|94249.5|94199.5|67
1651835430000|2022-05-06 11:10:30|94259.8|94209.8|94258.9|94208.9|94263.5|94213.5|94257.7|94207.7|54
1651835440000|2022-05-06 11:10:40|94257.7|94207.7|94259|94209|94268.6|94218.6|94255.5|94205.5|53
1651835450000|2022-05-06 11:10:50|94257|94207|94246.8|94196.8|94258.8|94208.8|94243.2|94193.2|50
1651835460000|2022-05-06 11:11:00|94249.2|94199.2|94252|94202|94252.5|94202.5|94248.6|94198.6|34
1651835470000|2022-05-06 11:11:10|94251.7|94201.7|94256.5|94206.5|94265.8|94215.8|94251.7|94201.7|62
1651835480000|2022-05-06 11:11:20|94259.5|94209.5|94267.7|94217.7|94267.7|94217.7|94259.1|94209.1|53
1651835490000|2022-05-06 11:11:30|94267.8|94217.8|94267.8|94217.8|94269.4|94219.4|94264.2|94214.2|41
1651835500000|2022-05-06 11:11:40|94267.5|94217.5|94265.7|94215.7|94268.2|94218.2|94263.6|94213.6|56
1651835510000|2022-05-06 11:11:50|94268.9|94218.9|94271.9|94221.9|94276.8|94226.8|94266.7|94216.7|52
1651835520000|2022-05-06 11:12:00|94271.6|94221.6|94269.7|94219.7|94271.7|94221.7|94266.2|94216.2|37
1651835530000|2022-05-06 11:12:10|94270.1|94220.1|94263.6|94213.6|94272.9|94222.9|94258|94208|50
1651835540000|2022-05-06 11:12:20|94264.7|94214.7|94267.9|94217.9|94267.9|94217.9|94258.8|94208.8|52
1651835550000|2022-05-06 11:12:30|94268.8|94218.8|94304.3|94254.3|94304.8|94254.8|94268.8|94218.8|54
1651835560000|2022-05-06 11:12:40|94304.6|94254.6|94305.2|94255.2|94311.6|94261.6|94303.6|94253.6|42
1651835570000|2022-05-06 11:12:50|94305.3|94255.3|94306.9|94256.9|94306.9|94256.9|94299.9|94249.9|49
1651835580000|2022-05-06 11:13:00|94306.5|94256.5|94301.2|94251.2|94307.7|94257.7|94299.8|94249.8|44
1651835590000|2022-05-06 11:13:10|94301.9|94251.9|94281.8|94231.8|94301.9|94251.9|94280.1|94230.1|62
1651835600000|2022-05-06 11:13:20|94282.1|94232.1|94277.9|94227.9|94287.5|94237.5|94275.5|94225.5|53
1651835610000|2022-05-06 11:13:30|94277.3|94227.3|94271.4|94246.4|94287|94246.4|94271.4|94227.2|36
1651835620000|2022-05-06 11:13:40|94273.1|94248.1|94272.9|94222.9|94289.2|94248.3|94272.7|94222.7|53
1651835630000|2022-05-06 11:13:50|94273.1|94223.1|94277.3|94227.3|94278.7|94228.7|94267.4|94217.4|40
1651835640000|2022-05-06 11:14:00|94274.4|94224.4|94277.9|94227.9|94277.9|94227.9|94267|94217|46
1651835650000|2022-05-06 11:14:10|94277.8|94227.8|94278.3|94228.3|94278.4|94228.4|94275.5|94225.5|22
1651835660000|2022-05-06 11:14:20|94278.2|94228.2|94291.4|94241.4|94292.1|94242.1|94277.1|94227.1|48
1651835670000|2022-05-06 11:14:30|94290.1|94240.1|94289.1|94239.1|94290.1|94240.1|94285.3|94235.3|37
1651835680000|2022-05-06 11:14:40|94289|94239|94299.1|94249.1|94302.2|94252.2|94271.5|94231.9|61
1651835690000|2022-05-06 11:14:50|94298.6|94248.6|94292.9|94242.9|94305.5|94255.5|94292.9|94242.9|61
1651835700000|2022-05-06 11:15:00|94292.3|94242.3|94281.2|94231.2|94292.6|94242.6|94279.7|94229.7|58
1651835710000|2022-05-06 11:15:10|94280.2|94230.2|94274.5|94224.5|94280.2|94230.2|94273.1|94223.1|40
1651835720000|2022-05-06 11:15:20|94274.7|94224.7|94272.6|94222.6|94277.3|94227.3|94269.6|94219.6|46
1651835730000|2022-05-06 11:15:30|94270.1|94220.1|94264.4|94214.4|94271.5|94221.5|94255.8|94205.8|48
1651835740000|2022-05-06 11:15:40|94264.5|94214.5|94259.7|94209.7|94264.5|94214.5|94256.9|94206.9|46
1651835750000|2022-05-06 11:15:50|94260|94210|94263.4|94213.4|94263.7|94213.7|94258.9|94208.9|53
1651835760000|2022-05-06 11:16:00|94263.6|94213.6|94281.7|94231.7|94288.7|94238.7|94263.3|94213.3|65
1651835770000|2022-05-06 11:16:10|94281.4|94231.4|94281|94231|94284.1|94234.1|94275.5|94225.5|59
1651835780000|2022-05-06 11:16:20|94281.1|94231.1|94275.6|94225.6|94281.1|94231.1|94270.8|94220.8|55
1651835790000|2022-05-06 11:16:30|94275|94225|94277.3|94227.3|94278.4|94228.4|94270.2|94220.2|54
1651835800000|2022-05-06 11:16:40|94277.1|94227.1|94285.4|94235.4|94290.3|94240.3|94275.8|94225.8|53
1651835810000|2022-05-06 11:16:50|94285.3|94235.3|94295|94245|94295.3|94245.3|94282.3|94232.3|55
1651835820000|2022-05-06 11:17:00|94295.1|94245.1|94288.6|94238.6|94297.6|94247.6|94287.5|94237.5|53
1651835830000|2022-05-06 11:17:10|94288.5|94238.5|94286.8|94236.8|94292.4|94242.4|94282.1|94232.1|46
1651835840000|2022-05-06 11:17:20|94286.3|94236.3|94293.3|94243.3|94295.8|94245.8|94286.3|94236.3|40
1651835850000|2022-05-06 11:17:30|94293.4|94243.4|94292.6|94242.6|94297.8|94247.8|94292.6|94242.6|47
1651835860000|2022-05-06 11:17:40|94293.9|94243.9|94300.6|94250.6|94300.7|94250.7|94293.6|94243.6|37
1651835870000|2022-05-06 11:17:50|94300.5|94250.5|94306.6|94256.6|94308.1|94258.1|94300.3|94250.3|47
1651835880000|2022-05-06 11:18:00|94306.7|94256.7|94301.3|94251.3|94308.1|94258.1|94299.8|94249.8|51
1651835890000|2022-05-06 11:18:10|94301.1|94251.1|94308.7|94258.7|94308.8|94258.8|94300.8|94250.8|40
1651835900000|2022-05-06 11:18:20|94308.6|94258.6|94311.7|94261.7|94311.9|94261.9|94305.7|94255.7|54
1651835910000|2022-05-06 11:18:30|94312.3|94262.3|94338.1|94288.1|94340.6|94290.6|94312.3|94262.3|49
1651835920000|2022-05-06 11:18:40|94337.5|94287.5|94338.1|94288.1|94338.7|94288.7|94335.6|94285.6|46
1651835930000|2022-05-06 11:18:50|94338.3|94288.3|94346.9|94296.9|94348.2|94310.1|94332.1|94288.3|57
1651835940000|2022-05-06 11:19:00|94347|94297|94346.8|94296.8|94350.3|94309.9|94333|94291.4|56
1651835950000|2022-05-06 11:19:10|94347.5|94297.5|94342.8|94292.8|94347.5|94297.5|94339.6|94289.6|51
1651835960000|2022-05-06 11:19:20|94340.6|94290.6|94340.7|94290.7|94343.2|94293.2|94340.3|94290.3|39
1651835970000|2022-05-06 11:19:30|94341.2|94291.2|94329.8|94279.8|94341.3|94291.3|94329.8|94279.8|35
1651835980000|2022-05-06 11:19:40|94329.9|94279.9|94306.5|94256.5|94329.9|94279.9|94305.7|94255.7|61
1651835990000|2022-05-06 11:19:50|94306.3|94256.3|94312.7|94262.7|94313.5|94263.5|94305.9|94255.9|46
1651836000000|2022-05-06 11:20:00|94313.4|94263.4|94307|94257|94315.8|94271.2|94294.3|94253.4|64
1651836010000|2022-05-06 11:20:10|94307.2|94257.2|94308.4|94258.4|94308.6|94271.5|94295.2|94256.4|46
1651836020000|2022-05-06 11:20:20|94309.5|94259.5|94290.2|94240.2|94316.8|94278.9|94290.2|94240.2|55
1651836030000|2022-05-06 11:20:30|94290|94240|94288.5|94238.5|94295|94252.8|94276.6|94237.5|49
1651836040000|2022-05-06 11:20:40|94288.4|94238.4|94274.2|94224.2|94289.7|94248.7|94266.9|94219.1|60
1651836050000|2022-05-06 11:20:50|94275.9|94225.9|94281.6|94231.6|94282.6|94245.4|94264.2|94225|49
1651836060000|2022-05-06 11:21:00|94281.1|94231.1|94264.6|94214.6|94281.6|94244.1|94252.2|94214.2|60
1651836070000|2022-05-06 11:21:10|94263.9|94213.9|94238.3|94213.3|94263.9|94215.1|94238.3|94196.9|62
1651836080000|2022-05-06 11:21:20|94249.7|94199.7|94256.2|94231.2|94287.3|94237.3|94249.7|94199.7|69
1651836090000|2022-05-06 11:21:30|94256.6|94231.6|94270.2|94220.2|94270.7|94233.8|94254.6|94216.1|35
1651836100000|2022-05-06 11:21:40|94269.6|94219.6|94241.7|94191.7|94269.6|94229.9|94241.7|94191.7|46
1651836110000|2022-05-06 11:21:50|94241.5|94191.5|94247.4|94197.4|94249.6|94199.6|94237.1|94187.1|57
1651836120000|2022-05-06 11:22:00|94246.6|94196.6|94242.6|94217.6|94255.2|94218.1|94231.7|94190.3|59
1651836130000|2022-05-06 11:22:10|94241.9|94216.9|94250.5|94200.5|94258.1|94216.9|94237|94198.9|60
1651836140000|2022-05-06 11:22:20|94252.6|94202.6|94242.2|94192.2|94252.6|94202.6|94241|94191|53
1651836150000|2022-05-06 11:22:30|94242.4|94192.4|94244.7|94194.7|94250.8|94200.8|94240.9|94190.9|57
1651836160000|2022-05-06 11:22:40|94244.5|94194.5|94276.4|94226.4|94277.6|94238.4|94244.4|94194.4|68
1651836170000|2022-05-06 11:22:50|94276.3|94226.3|94284.4|94234.4|94288.9|94238.9|94276.3|94226.3|63
1651836180000|2022-05-06 11:23:00|94284.9|94234.9|94281.7|94231.7|94289.2|94239.2|94279.1|94229.1|60
1651836190000|2022-05-06 11:23:10|94281.9|94231.9|94279.2|94229.2|94281.9|94231.9|94278.1|94228.1|53
1651836200000|2022-05-06 11:23:20|94282.4|94232.4|94285.5|94235.5|94289.2|94250.8|94274.6|94232.4|56
1651836210000|2022-05-06 11:23:30|94285|94235|94287.1|94237.1|94289.5|94239.5|94284.9|94234.9|45
1651836220000|2022-05-06 11:23:40|94286.9|94236.9|94275.4|94225.4|94286.9|94236.9|94275.4|94225.4|49
1651836230000|2022-05-06 11:23:50|94276.1|94226.1|94289.2|94239.2|94293.3|94250.6|94275.6|94226.1|59
1651836240000|2022-05-06 11:24:00|94288.8|94238.8|94283.1|94233.1|94291.5|94253.6|94275.3|94233.1|61
1651836250000|2022-05-06 11:24:10|94283|94233|94280|94230|94284.7|94234.7|94279.6|94229.6|70
1651836260000|2022-05-06 11:24:20|94279.9|94229.9|94280.7|94230.7|94286|94236|94278.5|94228.5|52
1651836270000|2022-05-06 11:24:30|94282.7|94232.7|94277.6|94227.6|94282.7|94232.7|94275.2|94225.2|61
1651836280000|2022-05-06 11:24:40|94277.7|94227.7|94277.7|94227.7|94278.8|94228.8|94276|94226|41
1651836290000|2022-05-06 11:24:50|94278|94228|94283.7|94233.7|94288.1|94243.3|94268.3|94227.3|55
1651836300000|2022-05-06 11:25:00|94283.1|94233.1|94276.9|94251.9|94291.1|94253.1|94276.3|94229.9|68
1651836310000|2022-05-06 11:25:10|94288.8|94238.8|94289.1|94239.1|94293|94243|94283.3|94233.3|71
1651836320000|2022-05-06 11:25:20|94289.2|94239.2|94285.6|94235.6|94290.1|94246|94271|94229.2|55
1651836330000|2022-05-06 11:25:30|94285.4|94235.4|94279.8|94254.8|94296.1|94256.5|94273.9|94232.2|70
1651836340000|2022-05-06 11:25:40|94280.2|94255.2|94273.1|94248.1|94280.2|94255.2|94269|94244|50
1651836350000|2022-05-06 11:25:50|94272.7|94247.7|94284.2|94234.2|94284.2|94247.7|94269.7|94219.7|69
1651836360000|2022-05-06 11:26:00|94283.2|94233.2|94261.9|94211.9|94283.2|94247.4|94249.4|94211.1|79
1651836370000|2022-05-06 11:26:10|94260.7|94210.7|94277.4|94227.4|94279.7|94240|94253.5|94210.7|66
1651836380000|2022-05-06 11:26:20|94278.2|94228.2|94264.7|94214.7|94278.2|94228.2|94263.7|94213.7|57
1651836390000|2022-05-06 11:26:30|94265.3|94215.3|94260.2|94210.2|94268.7|94218.7|94260.2|94210.2|50
1651836400000|2022-05-06 11:26:40|94259.4|94209.4|94267|94217|94267.7|94217.7|94258.4|94208.4|43
1651836410000|2022-05-06 11:26:50|94266.8|94216.8|94258.4|94208.4|94266.8|94216.8|94255.6|94205.6|60
1651836420000|2022-05-06 11:27:00|94259.5|94209.5|94233.6|94208.6|94259.5|94217.4|94233.1|94200.8|51
1651836430000|2022-05-06 11:27:10|94233.8|94208.8|94251.6|94201.6|94255.8|94216.2|94232.6|94196|59
1651836440000|2022-05-06 11:27:20|94250.9|94200.9|94246.1|94196.1|94251.4|94209.9|94233.7|94194|57
1651836450000|2022-05-06 11:27:30|94245.6|94195.6|94229.4|94179.4|94246.9|94196.9|94229.4|94179.4|63
1651836460000|2022-05-06 11:27:40|94229.2|94179.2|94229|94179|94236.4|94198.6|94221.6|94177.2|50
1651836470000|2022-05-06 11:27:50|94219.7|94194.7|94229.7|94179.7|94240.2|94194.7|94212.7|94175.4|60
1651836480000|2022-05-06 11:28:00|94230.6|94180.6|94233|94183|94236.2|94196.7|94221|94180.4|52
1651836490000|2022-05-06 11:28:10|94232.9|94182.9|94245.9|94195.9|94256.7|94215.5|94223.1|94182|65
1651836500000|2022-05-06 11:28:20|94243.8|94193.8|94257.3|94207.3|94259.5|94221.7|94243.2|94193.2|69
1651836510000|2022-05-06 11:28:30|94257.7|94207.7|94254|94204|94261.7|94218.1|94243.1|94199.2|72
1651836520000|2022-05-06 11:28:40|94253.6|94203.6|94256.5|94206.5|94263.2|94224.8|94249.8|94201.3|67
1651836530000|2022-05-06 11:28:50|94255.5|94205.5|94245.8|94220.8|94257.4|94221.2|94238.4|94198.9|57
1651836540000|2022-05-06 11:29:00|94258.4|94208.4|94249|94199|94258.7|94210.8|94228.7|94194.1|58
1651836550000|2022-05-06 11:29:10|94248.7|94198.7|94248.1|94198.1|94249.2|94199.2|94237.5|94187.5|58
1651836560000|2022-05-06 11:29:20|94249.4|94199.4|94241.6|94191.6|94257|94218.5|94236.3|94191.6|66
1651836570000|2022-05-06 11:29:30|94241.2|94191.2|94246.7|94196.7|94247.4|94197.4|94239|94189|47
1651836580000|2022-05-06 11:29:40|94247.3|94197.3|94248.3|94198.3|94250.7|94200.7|94242.9|94192.9|54
1651836590000|2022-05-06 11:29:50|94248.4|94198.4|94248.5|94223.5|94262.2|94223.5|94247.5|94197.5|50
1651836600000|2022-05-06 11:30:00|94262.8|94212.8|94269.8|94219.8|94278.8|94241.6|94250.2|94208.7|67
1651836610000|2022-05-06 11:30:10|94270|94220|94256.9|94231.9|94271.8|94231.9|94250.6|94210.6|51
1651836620000|2022-05-06 11:30:20|94257.8|94232.8|94277.4|94227.4|94282|94243.5|94256|94220.5|57
1651836630000|2022-05-06 11:30:30|94277.5|94227.5|94303.9|94253.9|94311.5|94270.9|94277.5|94227.5|65
1651836640000|2022-05-06 11:30:40|94303.4|94253.4|94293.9|94268.9|94311.2|94269.3|94280.4|94238.1|60
1651836650000|2022-05-06 11:30:50|94293.4|94268.4|94305.6|94280.6|94321.1|94283.3|94293.4|94268|61
1651836660000|2022-05-06 11:31:00|94317.4|94267.4|94329.2|94279.2|94329.7|94279.7|94317.4|94267.4|61
1651836670000|2022-05-06 11:31:10|94328.7|94278.7|94322.3|94272.3|94332.4|94293.3|94318|94268.9|57
1651836680000|2022-05-06 11:31:20|94322.1|94272.1|94327.1|94277.1|94334.3|94295.4|94314.3|94271.2|57
1651836690000|2022-05-06 11:31:30|94327.4|94277.4|94309.2|94284.2|94327.6|94285.1|94307.5|94260.7|55
1651836700000|2022-05-06 11:31:40|94309.1|94284.1|94317.8|94267.8|94322|94284.1|94308.1|94265.7|54
1651836710000|2022-05-06 11:31:50|94318.9|94268.9|94320.1|94270.1|94323.1|94281.1|94305.6|94266.6|49
1651836720000|2022-05-06 11:32:00|94320.2|94270.2|94316|94266|94320.6|94277.8|94302.8|94257.7|51
1651836730000|2022-05-06 11:32:10|94317.1|94267.1|94306.3|94256.3|94318.3|94268.3|94301.6|94251.6|64
1651836740000|2022-05-06 11:32:20|94306|94256|94294.9|94244.9|94306|94256|94274.6|94237.4|54
1651836750000|2022-05-06 11:32:30|94294.1|94244.1|94276.1|94251.1|94296.3|94257.2|94276.1|94238.9|54
1651836760000|2022-05-06 11:32:40|94275.9|94250.9|94277.1|94227.1|94289.2|94253|94275.5|94226.9|52
1651836770000|2022-05-06 11:32:50|94277.6|94227.6|94276.9|94226.9|94280.6|94240.2|94264.6|94226.5|53
1651836780000|2022-05-06 11:33:00|94277.2|94227.2|94279.8|94229.8|94282.1|94246|94258.9|94218.2|52
1651836790000|2022-05-06 11:33:10|94280.2|94230.2|94257.5|94232.5|94282.2|94245.2|94256.8|94219.6|54
1651836800000|2022-05-06 11:33:20|94255.9|94230.9|94233.7|94208.7|94263.6|94230.9|94231.4|94193.5|55
1651836810000|2022-05-06 11:33:30|94234|94209|94251.9|94226.9|94264|94227.2|94231.4|94206.4|54
1651836820000|2022-05-06 11:33:40|94251.8|94226.8|94280.7|94230.7|94281.5|94243.3|94232.5|94200|55
1651836830000|2022-05-06 11:33:50|94269|94244|94273|94248|94286.4|94251.6|94268.5|94235.6|54
1651836840000|2022-05-06 11:34:00|94272.4|94247.4|94267.2|94242.2|94286.9|94248.3|94261.8|94228.3|55
1651836850000|2022-05-06 11:34:10|94267.1|94242.1|94254.2|94229.2|94283|94245.6|94250.1|94214.4|62
1651836860000|2022-05-06 11:34:20|94253.4|94228.4|94262.5|94212.5|94266.7|94228.8|94253.2|94212.1|40
1651836870000|2022-05-06 11:34:30|94249.7|94224.7|94259.1|94209.1|94262.5|94224.7|94248|94209.1|38
1651836880000|2022-05-06 11:34:40|94259.7|94209.7|94254.8|94204.8|94261.9|94220.9|94240.2|94204.8|40
1651836890000|2022-05-06 11:34:50|94254.7|94204.7|94240.4|94190.4|94254.7|94215|94230.3|94184.3|63
1651836900000|2022-05-06 11:35:00|94240.3|94190.3|94235.5|94185.5|94244.3|94194.3|94229.6|94179.6|64
1651836910000|2022-05-06 11:35:10|94235|94185|94256.2|94206.2|94256.9|94219.7|94225.1|94175.1|62
1651836920000|2022-05-06 11:35:20|94257.2|94207.2|94258.7|94208.7|94261|94211|94252.2|94202.2|53
1651836930000|2022-05-06 11:35:30|94258|94208|94238.4|94188.4|94258|94208|94235.8|94185.8|53
1651836940000|2022-05-06 11:35:40|94237|94187|94250.3|94200.3|94251.5|94201.5|94237|94187|55
1651836950000|2022-05-06 11:35:50|94250.1|94200.1|94249.4|94199.4|94253.5|94214.8|94237.9|94197.5|60
1651836960000|2022-05-06 11:36:00|94250|94200|94259.3|94209.3|94260.5|94210.5|94249.3|94199.3|49
1651836970000|2022-05-06 11:36:10|94259.6|94209.6|94251|94201|94259.6|94209.6|94239.1|94189.1|62
1651836980000|2022-05-06 11:36:20|94251.3|94201.3|94251.6|94201.6|94259|94209|94248.3|94198.3|48
1651836990000|2022-05-06 11:36:30|94251.1|94201.1|94262.4|94212.4|94263.1|94222.2|94242.7|94200.3|50
1651837000000|2022-05-06 11:36:40|94261.9|94211.9|94265.4|94215.4|94267.1|94229.1|94251.6|94210.8|56
1651837010000|2022-05-06 11:36:50|94265|94215|94274.4|94224.4|94274.5|94224.5|94263.5|94213.5|56
1651837020000|2022-05-06 11:37:00|94273.6|94223.6|94265.7|94215.7|94273.8|94223.8|94265.7|94215.7|56
1651837030000|2022-05-06 11:37:10|94264.9|94214.9|94241.6|94191.6|94266.4|94216.4|94241.6|94191.6|57
1651837040000|2022-05-06 11:37:20|94241.8|94191.8|94234.5|94184.5|94243.1|94193.1|94231.8|94181.8|63
1651837050000|2022-05-06 11:37:30|94234.4|94184.4|94237.5|94187.5|94240|94190|94213.2|94163.2|67
1651837060000|2022-05-06 11:37:40|94238.1|94188.1|94239.5|94189.5|94242.8|94192.8|94229.5|94179.5|62
1651837070000|2022-05-06 11:37:50|94239.7|94189.7|94234.5|94184.5|94239.7|94189.7|94234.5|94184.5|54
1651837080000|2022-05-06 11:38:00|94233.8|94183.8|94236.8|94186.8|94244|94194|94231.7|94181.7|56
1651837090000|2022-05-06 11:38:10|94237|94187|94255.4|94205.4|94260.7|94210.7|94235.6|94185.6|53
1651837100000|2022-05-06 11:38:20|94257|94207|94239.4|94214.4|94258.4|94214.4|94237.1|94200|43
1651837110000|2022-05-06 11:38:30|94239.3|94214.3|94247.6|94197.6|94256.1|94214.5|94237.8|94195.5|58
1651837120000|2022-05-06 11:38:40|94246.5|94196.5|94245.5|94195.5|94250.5|94200.5|94245.1|94195.1|52
1651837130000|2022-05-06 11:38:50|94246.2|94196.2|94243.5|94193.5|94248.4|94198.4|94242.9|94192.9|50
1651837140000|2022-05-06 11:39:00|94244.1|94194.1|94247.7|94197.7|94249.9|94210.9|94234|94193.8|64
1651837150000|2022-05-06 11:39:10|94247.6|94197.6|94268.8|94218.8|94268.8|94218.8|94245.8|94195.8|63
1651837160000|2022-05-06 11:39:20|94268.5|94218.5|94274|94224|94274.8|94224.8|94265.6|94215.6|59
1651837170000|2022-05-06 11:39:30|94274.3|94224.3|94274.8|94224.8|94276.1|94226.1|94271|94221|33
1651837180000|2022-05-06 11:39:40|94276.3|94226.3|94272.2|94222.2|94276.5|94226.5|94266.9|94216.9|55
1651837190000|2022-05-06 11:39:50|94272.7|94222.7|94268.7|94218.7|94279.7|94229.7|94267|94217|62
1651837200000|2022-05-06 11:40:00|94268.6|94218.6|94268.8|94218.8|94271.8|94231.8|94255.8|94217.8|46
1651837210000|2022-05-06 11:40:10|94269.4|94219.4|94274.3|94224.3|94274.4|94224.4|94268.1|94218.1|43
1651837220000|2022-05-06 11:40:20|94271.7|94221.7|94288.6|94238.6|94288.6|94238.6|94270.1|94220.1|54
1651837230000|2022-05-06 11:40:30|94289|94239|94279.5|94229.5|94289.6|94243.1|94268|94228.8|47
1651837240000|2022-05-06 11:40:40|94280|94230|94302.7|94252.7|94302.7|94252.7|94276.6|94226.6|54
1651837250000|2022-05-06 11:40:50|94300|94250|94296.2|94246.2|94305.7|94255.7|94292.7|94242.7|64
1651837260000|2022-05-06 11:41:00|94297.1|94247.1|94296.6|94246.6|94300.2|94250.2|94295.7|94245.7|32
1651837270000|2022-05-06 11:41:10|94297.1|94247.1|94283.2|94233.2|94297.1|94247.1|94282.1|94232.1|47
1651837280000|2022-05-06 11:41:20|94282.5|94232.5|94281.7|94231.7|94286|94236|94281.7|94231.7|42
1651837290000|2022-05-06 11:41:30|94282.1|94232.1|94295.4|94245.4|94295.4|94245.4|94281.5|94231.5|54
1651837300000|2022-05-06 11:41:40|94300.1|94250.1|94298.1|94248.1|94303.2|94264.1|94282.4|94244.7|64
1651837310000|2022-05-06 11:41:50|94299.2|94249.2|94321.9|94271.9|94322|94272|94296.8|94246.8|60
1651837320000|2022-05-06 11:42:00|94321.8|94271.8|94321.7|94271.7|94331.3|94281.3|94309.5|94259.5|67
1651837330000|2022-05-06 11:42:10|94320.3|94270.3|94306.1|94281.1|94324.4|94281.2|94306.1|94264.4|60
1651837340000|2022-05-06 11:42:20|94306.3|94281.3|94301|94276|94320.4|94282.5|94299.9|94263.1|51
1651837350000|2022-05-06 11:42:30|94300.7|94275.7|94316.5|94266.5|94316.9|94276.2|94298.3|94253.5|56
1651837360000|2022-05-06 11:42:40|94317.2|94267.2|94309.5|94259.5|94318.6|94268.6|94300.2|94250.2|55
1651837370000|2022-05-06 11:42:50|94307.2|94257.2|94316|94266|94323.8|94273.8|94307.2|94257.2|56
1651837380000|2022-05-06 11:43:00|94315.9|94265.9|94329.9|94279.9|94329.9|94286.8|94303.5|94262|66
1651837390000|2022-05-06 11:43:10|94324.7|94274.7|94323|94273|94333.8|94292.3|94311.6|94272.2|68
1651837400000|2022-05-06 11:43:20|94322.6|94272.6|94314.5|94264.5|94328.5|94290.5|94310.2|94262.4|52
1651837410000|2022-05-06 11:43:30|94314.2|94264.2|94314.3|94264.3|94316.3|94266.3|94311.7|94261.7|39
1651837420000|2022-05-06 11:43:40|94314.5|94264.5|94326.4|94276.4|94329.2|94283.8|94302.4|94264.5|60
1651837430000|2022-05-06 11:43:50|94325.7|94275.7|94322.1|94272.1|94326.7|94276.7|94319.2|94269.2|65
1651837440000|2022-05-06 11:44:00|94320.9|94270.9|94327.2|94277.2|94328|94287.8|94312.8|94267.7|62
1651837450000|2022-05-06 11:44:10|94328.6|94278.6|94324.1|94274.1|94328.6|94290.4|94311.4|94268.7|60
1651837460000|2022-05-06 11:44:20|94326.6|94276.6|94327.9|94277.9|94328.9|94290.1|94313.5|94273.8|55
1651837470000|2022-05-06 11:44:30|94328|94278|94327.4|94277.4|94333.5|94292.9|94311.3|94273.4|59
1651837480000|2022-05-06 11:44:40|94324.7|94274.7|94319.8|94269.8|94325.3|94287.2|94308.7|94269.8|60
1651837490000|2022-05-06 11:44:50|94320.5|94270.5|94315.3|94265.3|94320.7|94284.4|94308.2|94265.3|53
1651837500000|2022-05-06 11:45:00|94315.4|94265.4|94311.1|94261.1|94321.8|94282.1|94302.7|94260.8|57
1651837510000|2022-05-06 11:45:10|94310.8|94260.8|94325.7|94275.7|94327.1|94281.6|94306.6|94258.8|64
1651837520000|2022-05-06 11:45:20|94326.2|94276.2|94327.5|94277.5|94327.5|94289|94312.4|94273.3|56
1651837530000|2022-05-06 11:45:30|94327|94277|94313.6|94288.6|94328.7|94290.3|94312.3|94275.4|53
1651837540000|2022-05-06 11:45:40|94313.9|94288.9|94334.4|94284.4|94340.8|94302.5|94312.1|94275.6|59
1651837550000|2022-05-06 11:45:50|94333.6|94283.6|94347.2|94297.2|94347.2|94300.5|94324.5|94282.6|51
1651837560000|2022-05-06 11:46:00|94347.4|94297.4|94347.8|94297.8|94351.3|94301.3|94342.7|94292.7|47
1651837570000|2022-05-06 11:46:10|94347.4|94297.4|94356.9|94306.9|94360.2|94311.2|94335.2|94292.8|52
1651837580000|2022-05-06 11:46:20|94357.9|94307.9|94347.8|94297.8|94357.9|94307.9|94347.1|94297.1|59
1651837590000|2022-05-06 11:46:30|94347.3|94297.3|94354.9|94304.9|94355.1|94305.1|94346.6|94296.6|44
1651837600000|2022-05-06 11:46:40|94354.7|94304.7|94355.1|94305.1|94385.8|94335.8|94353.9|94303.9|68
1651837610000|2022-05-06 11:46:50|94356.1|94306.1|94347.6|94297.6|94364.7|94322.5|94337.2|94297.6|65
1651837620000|2022-05-06 11:47:00|94348.4|94298.4|94337.4|94287.4|94361.9|94316.6|94322|94282.4|65
1651837630000|2022-05-06 11:47:10|94325|94300|94353.1|94303.1|94353.1|94303.1|94325|94292.8|56
1651837640000|2022-05-06 11:47:20|94353.3|94303.3|94373.9|94323.9|94383|94335.1|94353.2|94303.2|52
1651837650000|2022-05-06 11:47:30|94373.8|94323.8|94383.9|94333.9|94383.9|94333.9|94373.3|94323.3|48
1651837660000|2022-05-06 11:47:40|94383.4|94333.4|94396.3|94346.3|94397.7|94347.7|94381.6|94331.6|39
1651837670000|2022-05-06 11:47:50|94397.2|94347.2|94381.2|94331.2|94397.2|94347.2|94369.8|94330.9|51
1651837680000|2022-05-06 11:48:00|94381|94331|94381.1|94331.1|94383|94333|94378.2|94328.2|52
1651837690000|2022-05-06 11:48:10|94381.2|94331.2|94386.3|94336.3|94388.8|94350.3|94369.7|94328.6|37
1651837700000|2022-05-06 11:48:20|94387|94337|94394|94344|94398.7|94348.7|94387|94337|51
1651837710000|2022-05-06 11:48:30|94393.2|94343.2|94384.3|94334.3|94393.2|94349.9|94374.2|94332.3|50
1651837720000|2022-05-06 11:48:40|94384.5|94334.5|94384.2|94334.2|94387.2|94348.1|94370.1|94331.6|47
1651837730000|2022-05-06 11:48:50|94385.4|94335.4|94385.5|94335.5|94388.9|94348.9|94373.9|94334.4|49
1651837740000|2022-05-06 11:49:00|94386.6|94336.6|94388.9|94338.9|94390.7|94340.7|94385|94335|46
1651837750000|2022-05-06 11:49:10|94388.5|94338.5|94386.5|94336.5|94388.8|94338.8|94383.1|94333.1|30
1651837760000|2022-05-06 11:49:20|94386.1|94336.1|94396.5|94346.5|94396.5|94359.4|94370.7|94331.1|42
1651837770000|2022-05-06 11:49:30|94397.1|94347.1|94406.6|94356.6|94409.1|94359.1|94394.1|94344.1|32
1651837780000|2022-05-06 11:49:40|94407.3|94357.3|94409.8|94359.8|94429.4|94389.7|94407.1|94357.1|69
1651837790000|2022-05-06 11:49:50|94411.2|94361.2|94421.8|94371.8|94424.7|94380.3|94402.8|94359.1|69
1651837800000|2022-05-06 11:50:00|94421.4|94371.4|94410.5|94360.5|94421.8|94371.8|94404.2|94354.2|62
1651837810000|2022-05-06 11:50:10|94407|94357|94435.1|94385.1|94435.1|94385.1|94405.8|94355.8|58
1651837820000|2022-05-06 11:50:20|94434.7|94384.7|94442.1|94392.1|94442.1|94392.1|94406.7|94364.4|63
1651837830000|2022-05-06 11:50:30|94442.2|94392.2|94464.5|94414.5|94466.7|94416.7|94439.7|94389.7|61
1651837840000|2022-05-06 11:50:40|94463.9|94413.9|94480|94430|94480|94430|94462.3|94412.3|62
1651837850000|2022-05-06 11:50:50|94463.8|94438.8|94477.6|94427.6|94480.4|94440|94461.5|94424|61
1651837860000|2022-05-06 11:51:00|94478.1|94428.1|94476.9|94426.9|94481.6|94441.5|94461|94422.8|68
1651837870000|2022-05-06 11:51:10|94475.8|94425.8|94459.3|94434.3|94475.8|94439.5|94458.3|94421|43
1651837880000|2022-05-06 11:51:20|94459.2|94434.2|94465.4|94440.4|94478.7|94441.2|94459.2|94420.6|58
1651837890000|2022-05-06 11:51:30|94465.1|94440.1|94461.5|94411.5|94480|94443.9|94456.5|94411.5|64
1651837900000|2022-05-06 11:51:40|94461.8|94411.8|94476.6|94426.6|94476.9|94426.9|94459.4|94409.4|51
1651837910000|2022-05-06 11:51:50|94476.5|94426.5|94472|94422|94480.3|94430.3|94471.2|94421.2|40
1651837920000|2022-05-06 11:52:00|94471.9|94421.9|94470.6|94420.6|94473.2|94423.2|94466.3|94416.3|54
1651837930000|2022-05-06 11:52:10|94470.2|94420.2|94469.8|94419.8|94472.6|94434.8|94457.1|94413.9|51
1651837940000|2022-05-06 11:52:20|94472.3|94422.3|94458.6|94433.6|94474.1|94435.4|94457.6|94421.1|33
1651837950000|2022-05-06 11:52:30|94458.7|94433.7|94464.1|94414.1|94481.5|94443.7|94452.1|94414.1|49
1651837960000|2022-05-06 11:52:40|94463.7|94413.7|94472|94422|94474.1|94437.1|94449.5|94412.3|56
1651837970000|2022-05-06 11:52:50|94473.7|94423.7|94470.3|94420.3|94475.9|94439|94459.4|94416.6|52
1651837980000|2022-05-06 11:53:00|94470.1|94420.1|94478.1|94428.1|94482.4|94432.4|94469.5|94419.5|60
1651837990000|2022-05-06 11:53:10|94478.9|94428.9|94474|94424|94479|94440.3|94461.8|94423.5|55
1651838000000|2022-05-06 11:53:20|94474.1|94424.1|94487.1|94437.1|94489.6|94439.6|94470.4|94420.4|63
1651838010000|2022-05-06 11:53:30|94487.6|94437.6|94484.5|94434.5|94488.5|94438.5|94484.5|94434.5|43
1651838020000|2022-05-06 11:53:40|94484.7|94434.7|94490.5|94440.5|94493.6|94443.6|94484.1|94434.1|48
1651838030000|2022-05-06 11:53:50|94490.3|94440.3|94487|94437|94491.7|94441.7|94481.3|94431.3|60
1651838040000|2022-05-06 11:54:00|94486.6|94436.6|94489.6|94439.6|94489.9|94439.9|94479.5|94429.5|55
1651838050000|2022-05-06 11:54:10|94487.2|94437.2|94485.5|94435.5|94489|94439|94485.5|94435.5|49
1651838060000|2022-05-06 11:54:20|94486.2|94436.2|94483.1|94433.1|94486.7|94438.8|94463|94413|67
1651838070000|2022-05-06 11:54:30|94483.4|94433.4|94476.5|94451.5|94484.5|94451.5|94468.2|94430.3|49
1651838080000|2022-05-06 11:54:40|94476.6|94451.6|94482.2|94432.2|94485.3|94451.6|94472.2|94429.7|55
1651838090000|2022-05-06 11:54:50|94482.1|94432.1|94481.6|94431.6|94484.7|94434.7|94479.9|94429.9|37
1651838100000|2022-05-06 11:55:00|94482|94432|94484.5|94434.5|94491.3|94448.5|94471.3|94432|54
1651838110000|2022-05-06 11:55:10|94460.8|94435.8|94464.1|94439.1|94485|94439.7|94460.8|94420.9|64
1651838120000|2022-05-06 11:55:20|94465.4|94440.4|94452.2|94402.2|94465.8|94440.4|94437.9|94399|56
1651838130000|2022-05-06 11:55:30|94452.1|94402.1|94446.9|94396.9|94460.6|94417.1|94436.2|94395.9|62
1651838140000|2022-05-06 11:55:40|94446.3|94396.3|94423.1|94373.1|94446.9|94397.7|94412.2|94367.9|61
1651838150000|2022-05-06 11:55:50|94424.2|94374.2|94455.6|94405.6|94457.9|94407.9|94416.2|94374.2|62
1651838160000|2022-05-06 11:56:00|94455.4|94405.4|94457.4|94407.4|94460.1|94422.3|94446.2|94404.3|68
1651838170000|2022-05-06 11:56:10|94454.2|94404.2|94412.4|94387.4|94454.2|94404.2|94412.4|94379.2|62
1651838180000|2022-05-06 11:56:20|94413|94388|94427.3|94377.3|94437.9|94394.8|94413|94371.7|72
1651838190000|2022-05-06 11:56:30|94428.2|94378.2|94441.8|94391.8|94444|94400|94408.3|94367.1|60
1651838200000|2022-05-06 11:56:40|94445.5|94395.5|94447.1|94397.1|94449.1|94408.3|94422|94384.5|68
1651838210000|2022-05-06 11:56:50|94446.8|94396.8|94435.9|94385.9|94469.4|94428.8|94431.2|94385.6|66
1651838220000|2022-05-06 11:57:00|94436.2|94386.2|94448.8|94398.8|94450.4|94408.1|94413.1|94371.5|74
1651838230000|2022-05-06 11:57:10|94451.4|94401.4|94474.6|94424.6|94475.2|94425.2|94451.4|94401.4|71
1651838240000|2022-05-06 11:57:20|94482|94432|94469.1|94444.1|94488.2|94445|94460|94423.4|72
1651838250000|2022-05-06 11:57:30|94482.1|94432.1|94485.2|94435.2|94490|94452.4|94464.7|94425.3|71
1651838260000|2022-05-06 11:57:40|94484.9|94434.9|94513.9|94463.9|94520.5|94481.5|94468.3|94428.3|78
1651838270000|2022-05-06 11:57:50|94513.6|94463.6|94511.1|94461.1|94524.3|94488.5|94507.2|94459|71
1651838280000|2022-05-06 11:58:00|94509.3|94459.3|94495.4|94445.4|94509.3|94459.3|94484.8|94434.8|68
1651838290000|2022-05-06 11:58:10|94495.5|94445.5|94490.7|94440.7|94495.9|94450.3|94465.3|94434.7|66
1651838300000|2022-05-06 11:58:20|94490.3|94440.3|94488|94463|94504.1|94463.1|94478.3|94440.3|65
1651838310000|2022-05-06 11:58:30|94491.1|94466.1|94533|94483|94537.3|94494|94490.4|94452|69
1651838320000|2022-05-06 11:58:40|94534.6|94484.6|94540.2|94490.2|94547.9|94506.9|94512.3|94477.7|64
1651838330000|2022-05-06 11:58:50|94542.3|94492.3|94499.6|94474.6|94542.7|94501.6|94496.9|94460.4|67
1651838340000|2022-05-06 11:59:00|94498.8|94473.8|94485.1|94435.1|94508|94475.9|94474.1|94434.9|59
1651838350000|2022-05-06 11:59:10|94485.8|94435.8|94479.3|94429.3|94487.5|94445.1|94462.1|94426.4|68
1651838360000|2022-05-06 11:59:20|94479.4|94429.4|94446|94421|94483|94447.5|94442.7|94407.3|73
1651838370000|2022-05-06 11:59:30|94457.1|94407.1|94449.8|94399.8|94470.5|94423.1|94438.3|94399.8|73
1651838380000|2022-05-06 11:59:40|94448.5|94398.5|94439.9|94414.9|94461.9|94425.3|94422.2|94397.1|71
1651838390000|2022-05-06 11:59:50|94440.4|94415.4|94462.2|94412.2|94472.2|94422.2|94426.2|94390.7|74
1651838400000|2022-05-06 12:00:00|94463.6|94413.6|94498.1|94448.1|94502.8|94452.8|94459.2|94409.2|74
1651838410000|2022-05-06 12:00:10|94500.2|94450.2|94502.9|94452.9|94507.1|94457.1|94495.8|94445.8|56
1651838420000|2022-05-06 12:00:20|94503.5|94453.5|94514.1|94464.1|94516.4|94466.4|94497.4|94447.4|61
1651838430000|2022-05-06 12:00:30|94513.8|94463.8|94507.9|94457.9|94531.9|94481.9|94504|94454|74
1651838440000|2022-05-06 12:00:40|94508|94458|94509.2|94459.2|94517.6|94467.6|94488.3|94438.3|72
1651838450000|2022-05-06 12:00:50|94512.9|94462.9|94515.7|94465.7|94520.8|94470.8|94506.9|94456.9|64
1651838460000|2022-05-06 12:01:00|94515.4|94465.4|94515.2|94465.2|94516.6|94466.6|94498.7|94448.7|70
1651838470000|2022-05-06 12:01:10|94515.3|94465.3|94520.5|94470.5|94527.7|94477.7|94512.2|94462.2|64
1651838480000|2022-05-06 12:01:20|94520.7|94470.7|94526|94476|94528|94478|94519.8|94469.8|56
1651838490000|2022-05-06 12:01:30|94527.1|94477.1|94532.9|94482.9|94534.2|94484.2|94526.1|94476.1|65
1651838500000|2022-05-06 12:01:40|94534.2|94484.2|94545|94495|94550.6|94500.6|94534.2|94484.2|70
1651838510000|2022-05-06 12:01:50|94545.9|94495.9|94551|94501|94554.9|94504.9|94545.9|94495.9|58
1651838520000|2022-05-06 12:02:00|94552.2|94502.2|94540|94490|94554|94504|94534.2|94484.2|64
1651838530000|2022-05-06 12:02:10|94540.5|94490.5|94544.5|94494.5|94552.7|94502.7|94540.5|94490.5|63
1651838540000|2022-05-06 12:02:20|94543.9|94493.9|94525.3|94475.3|94546.4|94496.4|94514.5|94475.3|57
1651838550000|2022-05-06 12:02:30|94526.9|94476.9|94532.9|94482.9|94534.1|94492.7|94506.8|94469.9|61
1651838560000|2022-05-06 12:02:40|94533|94483|94540.7|94490.7|94540.8|94498.2|94517.6|94480.5|60
1651838570000|2022-05-06 12:02:50|94539.8|94489.8|94558.9|94508.9|94562.1|94521.5|94527.4|94489.6|56
1651838580000|2022-05-06 12:03:00|94556|94506|94556.1|94531.1|94568.4|94532.7|94542.1|94502.9|70
1651838590000|2022-05-06 12:03:10|94554.4|94529.4|94560.7|94510.7|94568.1|94530.7|94540.9|94506.2|58
1651838600000|2022-05-06 12:03:20|94560.5|94510.5|94557.9|94507.9|94560.5|94526.4|94544.1|94506.1|58
1651838610000|2022-05-06 12:03:30|94559.8|94509.8|94532.4|94507.4|94560.5|94523.5|94530.3|94494.6|52
1651838620000|2022-05-06 12:03:40|94532.1|94507.1|94532.1|94507.1|94544.1|94509.6|94522.9|94483.7|67
1651838630000|2022-05-06 12:03:50|94533.8|94508.8|94530.4|94480.4|94547.9|94513.7|94524.5|94480.4|66
1651838640000|2022-05-06 12:04:00|94527.8|94477.8|94521|94471|94529.3|94491.5|94506.5|94468|66
1651838650000|2022-05-06 12:04:10|94502.4|94477.4|94510|94460|94519.2|94477.5|94496|94453.8|63
1651838660000|2022-05-06 12:04:20|94509.8|94459.8|94495.3|94470.3|94509.8|94473.2|94492.6|94458.7|47
1651838670000|2022-05-06 12:04:30|94494.7|94469.7|94505.4|94455.4|94514.9|94472.9|94494.4|94453.1|52
1651838680000|2022-05-06 12:04:40|94505.8|94455.8|94497.5|94447.5|94511.2|94461.2|94494|94444|66
1651838690000|2022-05-06 12:04:50|94485.3|94460.3|94505.3|94455.3|94506|94465.6|94485.3|94447.7|68
1651838700000|2022-05-06 12:05:00|94504.8|94454.8|94504.9|94454.9|94509.3|94459.3|94501.2|94451.2|70
1651838710000|2022-05-06 12:05:10|94503.5|94453.5|94506.7|94456.7|94512|94472|94497|94449.3|70
1651838720000|2022-05-06 12:05:20|94510.1|94460.1|94517.1|94467.1|94517.4|94467.4|94507.8|94457.8|60
1651838730000|2022-05-06 12:05:30|94515.3|94465.3|94514.7|94464.7|94518.1|94481.4|94500.3|94460.9|51
1651838740000|2022-05-06 12:05:40|94513.9|94463.9|94497.3|94472.3|94518|94475.9|94496.8|94457.6|57
1651838750000|2022-05-06 12:05:50|94500|94475|94514.3|94464.3|94515.8|94476.2|94494.9|94457.7|58
1651838760000|2022-05-06 12:06:00|94514.2|94464.2|94501.4|94451.4|94516.2|94478.3|94500.4|94450.4|64
1651838770000|2022-05-06 12:06:10|94501|94451|94490.7|94440.7|94501.7|94451.7|94488.7|94438.7|53
1651838780000|2022-05-06 12:06:20|94490.6|94440.6|94484|94434|94493.8|94457.3|94473|94432|53
1651838790000|2022-05-06 12:06:30|94473.4|94448.4|94480.8|94430.8|94489.2|94448.4|94464.4|94428.4|47
1651838800000|2022-05-06 12:06:40|94479.9|94429.9|94472.1|94422.1|94479.9|94429.9|94451.8|94403.3|56
1651838810000|2022-05-06 12:06:50|94471.7|94421.7|94472.4|94422.4|94475.5|94425.5|94463.9|94413.9|57
1651838820000|2022-05-06 12:07:00|94473.2|94423.2|94464.1|94414.1|94475|94425|94463|94413|55
1651838830000|2022-05-06 12:07:10|94457.8|94407.8|94437.7|94387.7|94457.8|94407.8|94424.5|94385.9|62
1651838840000|2022-05-06 12:07:20|94437.5|94387.5|94442|94392|94442|94392|94429.6|94379.6|51
1651838850000|2022-05-06 12:07:30|94442.3|94392.3|94428.2|94378.2|94442.3|94394.7|94419.7|94375.7|55
1651838860000|2022-05-06 12:07:40|94429|94379|94433.9|94383.9|94435.1|94399.7|94420|94379|57
1651838870000|2022-05-06 12:07:50|94433.4|94383.4|94430.6|94380.6|94436.3|94388.7|94410.9|94372.8|58
1651838880000|2022-05-06 12:08:00|94429.3|94379.3|94434.6|94384.6|94435|94385|94429.3|94379.3|58
1651838890000|2022-05-06 12:08:10|94434.5|94384.5|94433.7|94383.7|94434.5|94391.4|94416.4|94375|51
1651838900000|2022-05-06 12:08:20|94434.8|94384.8|94436.1|94386.1|94445.1|94399.2|94420.7|94381.3|59
1651838910000|2022-05-06 12:08:30|94436.4|94386.4|94428.1|94378.1|94439.4|94389.4|94427.6|94377.6|49
1651838920000|2022-05-06 12:08:40|94428.5|94378.5|94433.9|94383.9|94436|94386|94428.5|94378.5|47
1651838930000|2022-05-06 12:08:50|94434.3|94384.3|94421.4|94371.4|94434.3|94394.9|94419.9|94371.1|40
1651838940000|2022-05-06 12:09:00|94421.5|94371.5|94417.6|94367.6|94424.5|94374.5|94416.6|94366.6|34
1651838950000|2022-05-06 12:09:10|94414.8|94364.8|94416.5|94366.5|94416.7|94366.7|94411.5|94361.5|52
1651838960000|2022-05-06 12:09:20|94415.9|94365.9|94403.5|94353.5|94416.3|94366.3|94403.5|94353.5|42
1651838970000|2022-05-06 12:09:30|94403.3|94353.3|94409.8|94359.8|94417.5|94367.5|94396.6|94346.6|63
1651838980000|2022-05-06 12:09:40|94404|94354|94400.4|94350.4|94404.7|94354.7|94388.9|94338.9|74
1651838990000|2022-05-06 12:09:50|94399.6|94349.6|94406.7|94356.7|94407.8|94357.8|94399.6|94349.6|64
1651839000000|2022-05-06 12:10:00|94406.9|94356.9|94408.1|94358.1|94409.3|94359.3|94405.4|94355.4|55
1651839010000|2022-05-06 12:10:10|94408.7|94358.7|94406.7|94356.7|94410.2|94360.2|94406.7|94356.7|47
1651839020000|2022-05-06 12:10:20|94405.8|94355.8|94407.8|94357.8|94412.4|94374.2|94397.4|94354.3|43
1651839030000|2022-05-06 12:10:30|94408.6|94358.6|94425.2|94375.2|94426.3|94376.3|94406.8|94356.8|60
1651839040000|2022-05-06 12:10:40|94425.7|94375.7|94426.9|94376.9|94427.3|94377.3|94424.8|94374.8|26
1651839050000|2022-05-06 12:10:50|94426.5|94376.5|94426.4|94376.4|94427.4|94377.4|94424.2|94374.2|41
1651839060000|2022-05-06 12:11:00|94425.8|94375.8|94432.6|94382.6|94435|94385|94425.8|94375.8|53
1651839070000|2022-05-06 12:11:10|94433|94383|94417|94367|94433.3|94383.3|94416.5|94366.5|44
1651839080000|2022-05-06 12:11:20|94416.9|94366.9|94419.4|94369.4|94421.7|94371.7|94415.5|94365.5|45
1651839090000|2022-05-06 12:11:30|94420|94370|94423|94373|94427.4|94377.4|94420|94370|50
1651839100000|2022-05-06 12:11:40|94422.7|94372.7|94417.2|94367.2|94423.8|94373.8|94416.4|94366.4|34
1651839110000|2022-05-06 12:11:50|94416.2|94366.2|94414.9|94364.9|94417.1|94367.1|94409.6|94359.6|55
1651839120000|2022-05-06 12:12:00|94417.1|94367.1|94417.9|94367.9|94422.5|94372.5|94408.5|94358.5|50
1651839130000|2022-05-06 12:12:10|94417.7|94367.7|94418.5|94368.5|94422.4|94372.4|94415|94365|44
1651839140000|2022-05-06 12:12:20|94417.1|94367.1|94420|94370|94422.9|94372.9|94412.6|94362.6|50
1651839150000|2022-05-06 12:12:30|94419.3|94369.3|94416.7|94366.7|94422.9|94372.9|94412.5|94362.5|44
1651839160000|2022-05-06 12:12:40|94417.1|94367.1|94425.9|94375.9|94425.9|94375.9|94414|94364|52
1651839170000|2022-05-06 12:12:50|94425.7|94375.7|94395.2|94345.2|94425.7|94375.7|94395|94345|50
1651839180000|2022-05-06 12:13:00|94396.1|94346.1|94400.7|94350.7|94402.5|94352.5|94394.3|94344.3|52
1651839190000|2022-05-06 12:13:10|94400.9|94350.9|94398.7|94348.7|94400.9|94350.9|94395.3|94345.3|24
1651839200000|2022-05-06 12:13:20|94393.1|94343.1|94395.4|94345.4|94397.3|94347.3|94390|94340|54
1651839210000|2022-05-06 12:13:30|94394.4|94344.4|94386.3|94336.3|94394.4|94344.4|94377.3|94327.3|64
1651839220000|2022-05-06 12:13:40|94387|94337|94391.6|94341.6|94391.6|94341.6|94386.8|94336.8|52
1651839230000|2022-05-06 12:13:50|94391.3|94341.3|94397.4|94347.4|94405.2|94355.2|94390.7|94340.7|50
1651839240000|2022-05-06 12:14:00|94396|94346|94413.9|94363.9|94415.4|94365.4|94388.1|94338.1|61
1651839250000|2022-05-06 12:14:10|94414|94364|94412.5|94362.5|94417|94367|94410.3|94360.3|48
1651839260000|2022-05-06 12:14:20|94412.3|94362.3|94417.2|94367.2|94417.7|94367.7|94412|94362|35
1651839270000|2022-05-06 12:14:30|94417.1|94367.1|94426.9|94376.9|94429.7|94379.7|94415.5|94365.5|46
1651839280000|2022-05-06 12:14:40|94427.1|94377.1|94450.2|94400.2|94452.2|94402.2|94419.9|94377.1|57
1651839290000|2022-05-06 12:14:50|94451.2|94401.2|94450.4|94400.4|94453|94403|94449|94399|37
1651839300000|2022-05-06 12:15:00|94450.6|94400.6|94444.2|94394.2|94450.6|94400.6|94442.3|94392.3|59
1651839310000|2022-05-06 12:15:10|94443.8|94393.8|94450.4|94400.4|94453|94403|94441.3|94391.3|44
1651839320000|2022-05-06 12:15:20|94451|94401|94468.5|94418.5|94472.9|94422.9|94450.6|94400.6|59
1651839330000|2022-05-06 12:15:30|94469.5|94419.5|94463.6|94413.6|94470.7|94420.7|94461|94411|56
1651839340000|2022-05-06 12:15:40|94464.4|94414.4|94463|94413|94464.8|94414.8|94462.3|94412.3|33
1651839350000|2022-05-06 12:15:50|94462.8|94412.8|94475.3|94425.3|94476.9|94426.9|94462.8|94412.8|45
1651839360000|2022-05-06 12:16:00|94475.7|94425.7|94475.9|94425.9|94479.5|94429.5|94475.5|94425.5|31
1651839370000|2022-05-06 12:16:10|94476.1|94426.1|94469.7|94419.7|94485.9|94435.9|94469.7|94419.7|41
1651839380000|2022-05-06 12:16:20|94471.2|94421.2|94453.1|94403.1|94471.2|94421.2|94448.3|94398.3|44
1651839390000|2022-05-06 12:16:30|94453.2|94403.2|94467.4|94417.4|94468|94418|94453|94403|49
1651839400000|2022-05-06 12:16:40|94466.7|94416.7|94479|94429|94479|94429|94466|94416|39
1651839410000|2022-05-06 12:16:50|94477.1|94427.1|94476.8|94426.8|94479.3|94429.3|94472.5|94422.5|52
1651839420000|2022-05-06 12:17:00|94476.9|94426.9|94472.9|94422.9|94482.4|94432.4|94471.7|94421.7|56
1651839430000|2022-05-06 12:17:10|94472.8|94422.8|94477.7|94427.7|94480.1|94430.1|94472.8|94422.8|39
1651839440000|2022-05-06 12:17:20|94477.5|94427.5|94474.7|94424.7|94479.9|94429.9|94473.5|94423.5|28
1651839450000|2022-05-06 12:17:30|94475.9|94425.9|94469.4|94419.4|94475.9|94425.9|94469.1|94419.1|31
1651839460000|2022-05-06 12:17:40|94469.2|94419.2|94477.1|94427.1|94479.1|94429.1|94468.7|94418.7|43
1651839470000|2022-05-06 12:17:50|94477.8|94427.8|94479.8|94429.8|94480|94430|94476.1|94426.1|33
1651839480000|2022-05-06 12:18:00|94479.4|94429.4|94465.5|94415.5|94480.6|94430.6|94464.8|94414.8|51
1651839490000|2022-05-06 12:18:10|94466.2|94416.2|94457.6|94407.6|94471.3|94421.3|94457|94407|42
1651839500000|2022-05-06 12:18:20|94457.4|94407.4|94457.5|94407.5|94459.4|94409.4|94456.5|94406.5|34
1651839510000|2022-05-06 12:18:30|94457.9|94407.9|94465.3|94415.3|94465.9|94427.7|94452.1|94404.9|42
1651839520000|2022-05-06 12:18:40|94466.1|94416.1|94467.1|94417.1|94467.1|94417.1|94464|94414|39
1651839530000|2022-05-06 12:18:50|94466.9|94416.9|94457.5|94407.5|94467.2|94417.2|94456.5|94406.5|44
1651839540000|2022-05-06 12:19:00|94457.6|94407.6|94454.7|94404.7|94457.6|94407.6|94451.1|94401.1|43
1651839550000|2022-05-06 12:19:10|94453.5|94403.5|94444.9|94394.9|94453.5|94403.5|94444.9|94394.9|40
1651839560000|2022-05-06 12:19:20|94444.8|94394.8|94453.8|94403.8|94456.9|94406.9|94444.1|94394.1|57
1651839570000|2022-05-06 12:19:30|94451.3|94401.3|94446.9|94396.9|94453.4|94413.4|94437.9|94395|53
1651839580000|2022-05-06 12:19:40|94446.3|94396.3|94446.7|94396.7|94447.5|94397.5|94444.7|94394.7|28
1651839590000|2022-05-06 12:19:50|94446.9|94396.9|94462.6|94412.6|94466|94423|94444.4|94394.4|52
1651839600000|2022-05-06 12:20:00|94467.5|94417.5|94467.4|94417.4|94480.6|94430.6|94460|94410|63
1651839610000|2022-05-06 12:20:10|94466.9|94416.9|94473.1|94423.1|94479.2|94429.2|94465.5|94415.5|52
1651839620000|2022-05-06 12:20:20|94472.6|94422.6|94476|94426|94476.8|94426.8|94472.5|94422.5|50
1651839630000|2022-05-06 12:20:30|94473.6|94423.6|94472.2|94422.2|94475.5|94425.5|94468.6|94418.6|54
1651839640000|2022-05-06 12:20:40|94472|94422|94468.8|94418.8|94473.2|94423.2|94467.2|94417.2|37
1651839650000|2022-05-06 12:20:50|94469.8|94419.8|94473.2|94423.2|94479|94429|94469.2|94419.2|45
1651839660000|2022-05-06 12:21:00|94473.7|94423.7|94468.4|94418.4|94478.3|94437.9|94458|94418.3|51
1651839670000|2022-05-06 12:21:10|94468.6|94418.6|94458.3|94408.3|94470.4|94420.4|94457.4|94407.4|47
1651839680000|2022-05-06 12:21:20|94456.9|94406.9|94461.2|94411.2|94464.1|94426.6|94444.6|94406.9|52
1651839690000|2022-05-06 12:21:30|94462|94412|94445.6|94420.6|94462.5|94425.2|94444.7|94407.5|36
1651839700000|2022-05-06 12:21:40|94445.7|94420.7|94446.9|94396.9|94458.2|94420.8|94440.6|94390.6|40
1651839710000|2022-05-06 12:21:50|94446.3|94396.3|94451.2|94401.2|94453.5|94403.5|94445.3|94395.3|29
1651839720000|2022-05-06 12:22:00|94451.3|94401.3|94453.7|94403.7|94453.8|94414.5|94439.5|94399.2|40
1651839730000|2022-05-06 12:22:10|94453.8|94403.8|94453.5|94403.5|94454.7|94404.7|94453.4|94403.4|36
1651839740000|2022-05-06 12:22:20|94453.6|94403.6|94433.9|94383.9|94453.6|94403.6|94433|94383|28
1651839750000|2022-05-06 12:22:30|94433.4|94383.4|94421.2|94371.2|94435.9|94385.9|94421.2|94371.2|49
1651839760000|2022-05-06 12:22:40|94421.4|94371.4|94429.2|94379.2|94429.2|94379.2|94420.7|94370.7|38
1651839770000|2022-05-06 12:22:50|94429.3|94379.3|94431.7|94381.7|94432|94382|94428.2|94378.2|44
1651839780000|2022-05-06 12:23:00|94431.3|94381.3|94426.6|94376.6|94432.1|94382.1|94426.1|94376.1|32
1651839790000|2022-05-06 12:23:10|94426.7|94376.7|94422.3|94372.3|94428.3|94378.3|94422.3|94372.3|32
1651839800000|2022-05-06 12:23:20|94423.4|94373.4|94422.5|94372.5|94427|94377|94421.7|94371.7|49
1651839810000|2022-05-06 12:23:30|94422.4|94372.4|94428.1|94378.1|94430.2|94380.2|94422.3|94372.3|64
1651839820000|2022-05-06 12:23:40|94427.8|94377.8|94434.6|94384.6|94437.5|94391.7|94413.6|94375.9|48
1651839830000|2022-05-06 12:23:50|94434.5|94384.5|94435.1|94385.1|94440.6|94401.1|94422.8|94384.4|53
1651839840000|2022-05-06 12:24:00|94434.8|94384.8|94435.5|94385.5|94441.4|94391.4|94428.3|94378.3|66
1651839850000|2022-05-06 12:24:10|94434.2|94384.2|94439.3|94389.3|94439.3|94389.3|94433.3|94383.3|36
1651839860000|2022-05-06 12:24:20|94439.4|94389.4|94438.2|94388.2|94441.8|94391.8|94437.2|94387.2|39
1651839870000|2022-05-06 12:24:30|94438.3|94388.3|94438.3|94388.3|94442.1|94392.1|94438.1|94388.1|34
1651839880000|2022-05-06 12:24:40|94436.9|94386.9|94434.9|94384.9|94438|94388|94434|94384|44
1651839890000|2022-05-06 12:24:50|94435.7|94385.7|94428.2|94378.2|94435.7|94385.7|94427.7|94377.7|41
1651839900000|2022-05-06 12:25:00|94428.1|94378.1|94445.1|94395.1|94445.8|94395.8|94428|94378|56
1651839910000|2022-05-06 12:25:10|94444.6|94394.6|94448.2|94398.2|94460.5|94410.5|94444.6|94394.6|62
1651839920000|2022-05-06 12:25:20|94446.8|94396.8|94443.3|94393.3|94447.6|94397.6|94443.3|94393.3|43
1651839930000|2022-05-06 12:25:30|94442.7|94392.7|94445.3|94395.3|94448.2|94398.2|94432.9|94382.9|56
1651839940000|2022-05-06 12:25:40|94447.5|94397.5|94446.6|94396.6|94452.1|94402.1|94445.8|94395.8|50
1651839950000|2022-05-06 12:25:50|94446.5|94396.5|94449.6|94399.6|94450.1|94400.1|94442.8|94392.8|37
1651839960000|2022-05-06 12:26:00|94448.8|94398.8|94465|94415|94465.2|94415.2|94448.4|94398.4|48
1651839970000|2022-05-06 12:26:10|94463.9|94413.9|94466.3|94416.3|94466.4|94416.4|94463.3|94413.3|39
1651839980000|2022-05-06 12:26:20|94468.1|94418.1|94474.9|94424.9|94476.3|94426.3|94468|94418|55
1651839990000|2022-05-06 12:26:30|94474.7|94424.7|94467.8|94417.8|94474.7|94424.7|94466.1|94416.1|34
1651840000000|2022-05-06 12:26:40|94468.3|94418.3|94473.4|94423.4|94475.1|94425.1|94467.3|94417.3|28
1651840010000|2022-05-06 12:26:50|94473.9|94423.9|94481.2|94431.2|94482|94432|94473.2|94423.2|38
1651840020000|2022-05-06 12:27:00|94483.8|94433.8|94489.1|94439.1|94494|94452.1|94477.1|94433.2|49
1651840030000|2022-05-06 12:27:10|94489.6|94439.6|94479.2|94429.2|94490.4|94440.4|94477|94427|53
1651840040000|2022-05-06 12:27:20|94482.2|94432.2|94484.4|94434.4|94485.8|94435.8|94481.7|94431.7|51
1651840050000|2022-05-06 12:27:30|94484.7|94434.7|94482.1|94432.1|94484.9|94434.9|94482.1|94432.1|34
1651840060000|2022-05-06 12:27:40|94480.3|94430.3|94464.4|94414.4|94480.3|94430.3|94461.1|94411.1|44
1651840070000|2022-05-06 12:27:50|94464.2|94414.2|94463.2|94413.2|94465|94415|94462.5|94412.5|28
1651840080000|2022-05-06 12:28:00|94462.6|94412.6|94468.1|94418.1|94472.2|94422.2|94457.1|94407.1|41
1651840090000|2022-05-06 12:28:10|94468.5|94418.5|94446.9|94396.9|94468.5|94418.5|94446.9|94396.9|32
1651840100000|2022-05-06 12:28:20|94446.4|94396.4|94401|94351|94457.9|94407.9|94397.9|94347.9|42
1651840110000|2022-05-06 12:28:30|94407.1|94357.1|94415|94365|94418.4|94368.4|94399.1|94349.1|41
1651840120000|2022-05-06 12:28:40|94405.1|94355.1|94413.8|94363.8|94423|94373|94402.9|94352.9|41
1651840130000|2022-05-06 12:28:50|94417.1|94367.1|94408.5|94358.5|94429.9|94379.9|94408.5|94358.5|42
1651840140000|2022-05-06 12:29:00|94411.3|94361.3|94425.5|94375.5|94463|94379.4|94410|94338|41
1651840150000|2022-05-06 12:29:10|94426.3|94376.3|94420.8|94370.8|94429.4|94379.4|94420.8|94370.8|36
1651840160000|2022-05-06 12:29:20|94420.7|94370.7|94415.6|94365.6|94420.7|94370.7|94402.8|94352.8|42
1651840170000|2022-05-06 12:29:30|94416|94366|94431|94335.5|94432.4|94372|94404.8|94335.5|44
1651840180000|2022-05-06 12:29:40|94401|94351|94406.3|94356.3|94439.2|94358.2|94396.8|94316.5|41
1651840190000|2022-05-06 12:29:50|94428.8|94334.7|94437.1|94305.7|94447|94359.3|94384.7|94302.3|45
1651840200000|2022-05-06 12:30:00|94440|94305.4|94390.2|94274.1|94458|94332|94382|94272.8|44
1651840210000|2022-05-06 12:30:10|94392.1|94277.8|94349.4|94299.4|94416.7|94334.7|94349.4|94275.8|44
1651840220000|2022-05-06 12:30:20|94375.6|94273.8|94297.3|94247.3|94375.6|94305.2|94297.3|94247.3|44
1651840230000|2022-05-06 12:30:30|94300.5|94250.5|94209.3|94159.3|94300.5|94250.5|94209.3|94159.3|44
1651840240000|2022-05-06 12:30:40|94196|94146|94120.2|94070.2|94224.1|94146|94107.2|94051.4|45
1651840250000|2022-05-06 12:30:50|94127|94077|94109.3|94059.3|94157.7|94107.7|94107.8|94057.8|44
1651840260000|2022-05-06 12:31:00|94114.5|94064.5|94180.8|94130.8|94221.7|94171.7|94114.5|94064.5|45
1651840270000|2022-05-06 12:31:10|94169.1|94119.1|94211.2|94161.2|94217.8|94167.8|94169.1|94119.1|44
1651840280000|2022-05-06 12:31:20|94202.2|94152.2|94261.5|94211.5|94262|94212|94202.2|94152.2|44
1651840290000|2022-05-06 12:31:30|94262.7|94212.7|94249.6|94199.6|94294.9|94244.9|94238.3|94188.3|44
1651840300000|2022-05-06 12:31:40|94249.2|94199.2|94282.3|94232.3|94283.8|94233.8|94240.9|94190.9|44
1651840310000|2022-05-06 12:31:50|94283.7|94233.7|94273|94223|94290.4|94240.4|94250.5|94200.5|44
1651840320000|2022-05-06 12:32:00|94266|94216|94267.7|94217.7|94281.8|94231.8|94253.1|94203.1|68
1651840330000|2022-05-06 12:32:10|94269.2|94219.2|94245.1|94195.1|94269.2|94219.2|94232.4|94182.4|78
1651840340000|2022-05-06 12:32:20|94252.6|94202.6|94221.9|94171.9|94260.2|94210.2|94213|94163|77
1651840350000|2022-05-06 12:32:30|94217.6|94167.6|94199|94149|94224.3|94174.3|94196.8|94146.8|74
1651840360000|2022-05-06 12:32:40|94194.5|94144.5|94129|94079|94194.5|94144.5|94129|94079|78
1651840370000|2022-05-06 12:32:50|94130.9|94080.9|94117.3|94067.3|94153.6|94103.6|94102.4|94052.4|77
1651840380000|2022-05-06 12:33:00|94116|94066|94170.3|94120.3|94178.5|94128.5|94100.6|94050.6|76
1651840390000|2022-05-06 12:33:10|94169.5|94119.5|94161.5|94111.5|94169.5|94119.5|94137.9|94087.9|75
1651840400000|2022-05-06 12:33:20|94164.9|94114.9|94146.8|94096.8|94172.8|94122.8|94145.8|94095.8|77
1651840410000|2022-05-06 12:33:30|94143.3|94093.3|94140.4|94090.4|94147.2|94097.2|94124.3|94074.3|74
1651840420000|2022-05-06 12:33:40|94141.1|94091.1|94176.9|94126.9|94176.9|94126.9|94138.3|94088.3|76
1651840430000|2022-05-06 12:33:50|94177.5|94127.5|94165|94115|94189.6|94139.6|94163|94113|73
1651840440000|2022-05-06 12:34:00|94160.2|94110.2|94145.6|94095.6|94160.2|94110.2|94139.7|94089.7|78
1651840450000|2022-05-06 12:34:10|94143.4|94093.4|94128.2|94078.2|94143.9|94093.9|94094.2|94044.2|74
1651840460000|2022-05-06 12:34:20|94128.9|94078.9|94138.2|94088.2|94150.1|94100.1|94113.3|94063.3|78
1651840470000|2022-05-06 12:34:30|94140.1|94090.1|94152.2|94102.2|94156|94106|94134.4|94084.4|75
1651840480000|2022-05-06 12:34:40|94152.3|94102.3|94131.8|94081.8|94163|94113|94117.5|94067.5|78
1651840490000|2022-05-06 12:34:50|94128.6|94078.6|94135.9|94085.9|94140.3|94090.3|94123|94073|78
1651840500000|2022-05-06 12:35:00|94135.2|94085.2|94154.9|94104.9|94160.1|94110.1|94125.5|94075.5|76
1651840510000|2022-05-06 12:35:10|94152.5|94102.5|94175.7|94125.7|94177.4|94127.4|94147.5|94097.5|75
1651840520000|2022-05-06 12:35:20|94178|94128|94184.3|94134.3|94198.2|94148.2|94175.9|94125.9|75
1651840530000|2022-05-06 12:35:30|94186.4|94136.4|94167.5|94117.5|94187.6|94140.8|94156.8|94106.8|78
1651840540000|2022-05-06 12:35:40|94168.2|94118.2|94140.8|94090.8|94176.6|94126.6|94135.6|94085.6|73
1651840550000|2022-05-06 12:35:50|94134.1|94084.1|94134.8|94084.8|94136.4|94098.7|94110.6|94070.3|77
1651840560000|2022-05-06 12:36:00|94119.8|94094.8|94090.7|94040.7|94143.7|94109.4|94086.5|94036.5|74
1651840570000|2022-05-06 12:36:10|94086.7|94036.7|94080.8|94030.8|94090.1|94054.4|94064.7|94023.7|78
1651840580000|2022-05-06 12:36:20|94082.2|94032.2|94075.9|94050.9|94097.6|94051.4|94065|94024|78
1651840590000|2022-05-06 12:36:30|94072.4|94047.4|94071|94021|94085.7|94050.2|94068.3|94021|66
1651840600000|2022-05-06 12:36:40|94071.4|94021.4|94078.8|94053.8|94090.7|94054.8|94050.4|94010.9|72
1651840610000|2022-05-06 12:36:50|94078.7|94053.7|94099.9|94049.9|94105.6|94069.7|94076.9|94040|76
1651840620000|2022-05-06 12:37:00|94099.1|94049.1|94098.7|94073.7|94115.1|94074|94069.9|94024.8|79
1651840630000|2022-05-06 12:37:10|94100.4|94075.4|94087.9|94062.9|94117.1|94076.5|94068.7|94025.7|76
1651840640000|2022-05-06 12:37:20|94100|94050|94127|94077|94128.1|94088.7|94096.1|94046.1|78
1651840650000|2022-05-06 12:37:30|94129.8|94079.8|94090|94040|94131.9|94081.9|94090|94040|76
1651840660000|2022-05-06 12:37:40|94086.3|94036.3|94078.8|94028.8|94086.3|94036.3|94057|94007|77
1651840670000|2022-05-06 12:37:50|94077.9|94027.9|94099.5|94049.5|94099.8|94060.4|94054.6|94012.9|75
1651840680000|2022-05-06 12:38:00|94103.5|94053.5|94088.6|94038.6|94117.4|94071.6|94076.9|94035.3|75
1651840690000|2022-05-06 12:38:10|94088.2|94038.2|94107|94057|94110.3|94060.3|94076.1|94032.2|79
1651840700000|2022-05-06 12:38:20|94109.3|94059.3|94129|94079|94135.7|94085.7|94109.3|94059.3|77
1651840710000|2022-05-06 12:38:30|94129.1|94079.1|94137.9|94087.9|94168.9|94118.9|94126.5|94076.5|77
1651840720000|2022-05-06 12:38:40|94134.6|94084.6|94147.9|94097.9|94154.6|94110.1|94118|94074.2|75
1651840730000|2022-05-06 12:38:50|94148.9|94098.9|94132.9|94082.9|94149.5|94101.3|94114.2|94074.2|78
1651840740000|2022-05-06 12:39:00|94133.1|94083.1|94106.1|94081.1|94141.7|94100.9|94105|94068.7|76
1651840750000|2022-05-06 12:39:10|94105.6|94080.6|94112.3|94062.3|94125.8|94088.2|94099.5|94053.4|76
1651840760000|2022-05-06 12:39:20|94116.6|94066.6|94105.8|94080.8|94124.4|94089.5|94100.3|94062|74
1651840770000|2022-05-06 12:39:30|94105.6|94080.6|94146.2|94096.2|94154.9|94109.2|94104.2|94076|77
1651840780000|2022-05-06 12:39:40|94146.8|94096.8|94128.5|94103.5|94148.6|94107.9|94119.3|94082.7|78
1651840790000|2022-05-06 12:39:50|94141.5|94091.5|94176.4|94126.4|94176.4|94126.4|94118.2|94082.8|76
1651840800000|2022-05-06 12:40:00|94177.8|94127.8|94184|94134|94205.6|94161.5|94170.5|94120.5|80
1651840810000|2022-05-06 12:40:10|94183.2|94133.2|94175.7|94125.7|94185.8|94135.8|94155.5|94105.5|76
1651840820000|2022-05-06 12:40:20|94173.8|94123.8|94178.1|94128.1|94181.6|94135.1|94145.1|94095.1|74
1651840830000|2022-05-06 12:40:30|94179.6|94129.6|94175.2|94125.2|94185.2|94135.2|94170.3|94120.3|78
1651840840000|2022-05-06 12:40:40|94173.2|94123.2|94180.1|94130.1|94182.1|94134.5|94157.2|94115.5|75
1651840850000|2022-05-06 12:40:50|94179.8|94129.8|94182.7|94132.7|94184.7|94144.6|94157.1|94107.1|76
1651840860000|2022-05-06 12:41:00|94183.4|94133.4|94195.7|94145.7|94200|94150|94180|94130|79
1651840870000|2022-05-06 12:41:10|94196.2|94146.2|94235|94185|94239.2|94189.2|94196.2|94146.2|75
1651840880000|2022-05-06 12:41:20|94235.1|94185.1|94216.5|94166.5|94240.7|94190.7|94210.2|94160.2|76
1651840890000|2022-05-06 12:41:30|94219.7|94169.7|94260.6|94210.6|94261.3|94211.3|94217.6|94167.6|74
1651840900000|2022-05-06 12:41:40|94260.9|94210.9|94245.4|94195.4|94274.2|94224.2|94245.4|94195.4|78
1651840910000|2022-05-06 12:41:50|94249.3|94199.3|94262.5|94212.5|94264.3|94214.3|94244.2|94194.2|73
1651840920000|2022-05-06 12:42:00|94262.7|94212.7|94259.9|94209.9|94266.3|94216.3|94251.5|94201.5|76
1651840930000|2022-05-06 12:42:10|94259.5|94209.5|94240|94190|94262.4|94212.4|94231.9|94181.9|79
1651840940000|2022-05-06 12:42:20|94239.8|94189.8|94259.8|94209.8|94267.3|94217.3|94238.5|94188.5|74
1651840950000|2022-05-06 12:42:30|94259.9|94209.9|94252.4|94202.4|94268.8|94218.8|94247.5|94197.5|73
1651840960000|2022-05-06 12:42:40|94247.6|94197.6|94213.6|94163.6|94247.6|94197.6|94211.4|94161.4|75
1651840970000|2022-05-06 12:42:50|94213.7|94163.7|94233.8|94183.8|94233.8|94183.8|94197.8|94147.8|78
1651840980000|2022-05-06 12:43:00|94234|94184|94244|94194|94248|94198|94218.3|94168.3|73
1651840990000|2022-05-06 12:43:10|94245.4|94195.4|94198.4|94148.4|94250.1|94200.1|94196|94146|76
1651841000000|2022-05-06 12:43:20|94198.2|94148.2|94171.4|94121.4|94198.2|94148.2|94170.2|94120.2|72
1651841010000|2022-05-06 12:43:30|94173.3|94123.3|94189.6|94139.6|94189.6|94139.6|94173.3|94123.3|61
1651841020000|2022-05-06 12:43:40|94191.5|94141.5|94220.4|94170.4|94223.3|94173.3|94187.3|94137.3|68
1651841030000|2022-05-06 12:43:50|94220.2|94170.2|94211.7|94161.7|94222.1|94172.1|94196.7|94146.7|71
1651841040000|2022-05-06 12:44:00|94212.2|94162.2|94239.9|94189.9|94263.1|94213.1|94207.5|94157.5|75
1651841050000|2022-05-06 12:44:10|94240.4|94190.4|94267.8|94217.8|94268.7|94219.6|94239.2|94190.4|75
1651841060000|2022-05-06 12:44:20|94267.5|94217.5|94230.5|94180.5|94267.5|94217.5|94226.4|94176.4|74
1651841070000|2022-05-06 12:44:30|94232.5|94182.5|94235.4|94210.4|94249.4|94210.4|94229.9|94182.5|67
1651841080000|2022-05-06 12:44:40|94234.4|94209.4|94269|94219|94269|94229|94232.7|94191.7|73
1651841090000|2022-05-06 12:44:50|94269.1|94219.1|94291.1|94241.1|94295.4|94247.8|94259.5|94209.5|70
1651841100000|2022-05-06 12:45:00|94281.7|94256.7|94301.4|94276.4|94316.5|94278.1|94281.7|94248.6|73
1651841110000|2022-05-06 12:45:10|94301.3|94276.3|94328.1|94278.1|94331.9|94292.7|94292.7|94267.7|64
1651841120000|2022-05-06 12:45:20|94328|94278|94319.4|94269.4|94340.4|94302.4|94306.5|94269.3|71
1651841130000|2022-05-06 12:45:30|94319.8|94269.8|94300.3|94250.3|94320.4|94274.6|94287.1|94246.2|73
1651841140000|2022-05-06 12:45:40|94283.6|94258.6|94300.9|94250.9|94310|94268.5|94278.6|94235.6|76
1651841150000|2022-05-06 12:45:50|94301|94251|94304.8|94254.8|94307.1|94270.6|94285.3|94247.6|66
1651841160000|2022-05-06 12:46:00|94305.4|94255.4|94330.8|94280.8|94342.1|94306.4|94296.9|94254.8|76
1651841170000|2022-05-06 12:46:10|94318.8|94293.8|94347.8|94297.8|94361.8|94322.9|94313|94280.5|76
1651841180000|2022-05-06 12:46:20|94346.5|94296.5|94354.2|94329.2|94371|94330.2|94328.7|94288.2|73
1651841190000|2022-05-06 12:46:30|94355|94330|94371.8|94346.8|94389.3|94352.2|94351.9|94314.3|74
1651841200000|2022-05-06 12:46:40|94371.2|94346.2|94382.6|94332.6|94382.6|94346.4|94362.1|94323.7|70
1651841210000|2022-05-06 12:46:50|94386.4|94336.4|94406|94356|94406|94364.7|94364.7|94326.3|70
1651841220000|2022-05-06 12:47:00|94405.6|94355.6|94375.1|94350.1|94407|94357.5|94368.6|94334.7|67
1651841230000|2022-05-06 12:47:10|94377.8|94352.8|94375.3|94350.3|94390.2|94353.7|94362|94330.4|71
1651841240000|2022-05-06 12:47:20|94384.7|94334.7|94423|94398|94437.4|94399.5|94377.2|94334.7|75
1651841250000|2022-05-06 12:47:30|94422|94397|94423.6|94373.6|94438.6|94401.1|94409.2|94369.9|71
1651841260000|2022-05-06 12:47:40|94420.1|94370.1|94427.2|94402.2|94436|94402.2|94407.1|94366.3|71
1651841270000|2022-05-06 12:47:50|94425.6|94400.6|94450.8|94400.8|94450.9|94413.9|94425.6|94385.4|67
1651841280000|2022-05-06 12:48:00|94450.9|94400.9|94398.2|94373.2|94450.9|94413.1|94398.2|94373|70
1651841290000|2022-05-06 12:48:10|94410.2|94360.2|94399|94374|94413.5|94376.2|94387.8|94356.7|67
1651841300000|2022-05-06 12:48:20|94399.2|94374.2|94389.1|94364.1|94412.2|94375|94387.6|94352.8|66
1651841310000|2022-05-06 12:48:30|94386.6|94361.6|94372.1|94347.1|94400.1|94363|94363.6|94321.8|73
1651841320000|2022-05-06 12:48:40|94371.1|94346.1|94356.6|94331.6|94386.8|94352.5|94353.7|94319|75
1651841330000|2022-05-06 12:48:50|94356.7|94331.7|94368|94343|94379.4|94344.8|94356.7|94323.8|69
1651841340000|2022-05-06 12:49:00|94366.7|94341.7|94383.3|94358.3|94397.6|94363.7|94365.9|94334.1|75
1651841350000|2022-05-06 12:49:10|94384.1|94359.1|94392.6|94367.6|94400.8|94374.1|94379.2|94342|61
1651841360000|2022-05-06 12:49:20|94390.9|94365.9|94463.3|94413.3|94463.3|94414.9|94390.8|94358.9|77
1651841370000|2022-05-06 12:49:30|94463.9|94413.9|94502.5|94452.5|94508|94458|94450.2|94412.4|74
1651841380000|2022-05-06 12:49:40|94500.7|94450.7|94495.8|94445.8|94507.4|94465.7|94490.4|94443.4|66
1651841390000|2022-05-06 12:49:50|94496.1|94446.1|94533.7|94483.7|94537.8|94487.8|94491.1|94441.1|77
1651841400000|2022-05-06 12:50:00|94535.9|94485.9|94519.7|94469.7|94535.9|94485.9|94491.8|94441.8|79
1651841410000|2022-05-06 12:50:10|94518.8|94468.8|94533.7|94483.7|94541.8|94491.8|94518.5|94468.5|70
1651841420000|2022-05-06 12:50:20|94532.7|94482.7|94553.2|94503.2|94555.1|94505.1|94527.7|94477.7|71
1651841430000|2022-05-06 12:50:30|94553.5|94503.5|94558.4|94508.4|94560.5|94510.5|94544.9|94494.9|74
1651841440000|2022-05-06 12:50:40|94559|94509|94584.3|94534.3|94597.4|94547.4|94554.2|94504.2|75
1651841450000|2022-05-06 12:50:50|94583.1|94533.1|94587.3|94537.3|94600.1|94550.1|94583.1|94533.1|70
1651841460000|2022-05-06 12:51:00|94586.7|94536.7|94598.7|94548.7|94599|94549|94573.8|94523.8|80
1651841470000|2022-05-06 12:51:10|94599|94549|94603.5|94553.5|94609.1|94559.1|94595.7|94545.7|71
1651841480000|2022-05-06 12:51:20|94603.4|94553.4|94580.2|94530.2|94603.4|94553.4|94576|94526|72
1651841490000|2022-05-06 12:51:30|94578.8|94528.8|94580|94530|94591.6|94541.6|94578.2|94528.2|67
1651841500000|2022-05-06 12:51:40|94578.2|94528.2|94590.1|94540.1|94590.1|94540.1|94570.5|94520.5|58
1651841510000|2022-05-06 12:51:50|94590.5|94540.5|94586.8|94536.8|94590.5|94540.5|94577.5|94527.5|67
1651841520000|2022-05-06 12:52:00|94584|94534|94568.9|94518.9|94587.5|94537.5|94568.9|94518.9|63
1651841530000|2022-05-06 12:52:10|94567.6|94517.6|94562.9|94512.9|94569.5|94519.5|94556.5|94506.5|62
1651841540000|2022-05-06 12:52:20|94564.2|94514.2|94607.6|94557.6|94607.6|94557.6|94552.8|94502.8|68
1651841550000|2022-05-06 12:52:30|94607.8|94557.8|94631.4|94581.4|94631.4|94581.4|94605.9|94555.9|69
1651841560000|2022-05-06 12:52:40|94629.6|94579.6|94624|94574|94637.9|94587.9|94614.3|94564.3|70
1651841570000|2022-05-06 12:52:50|94623.6|94573.6|94637.6|94587.6|94640.9|94590.9|94619.7|94569.7|76
1651841580000|2022-05-06 12:53:00|94637.7|94587.7|94653.8|94603.8|94655.8|94605.8|94634.1|94584.1|72
1651841590000|2022-05-06 12:53:10|94652.8|94602.8|94696.9|94646.9|94704.9|94654.9|94652.8|94602.8|79
1651841600000|2022-05-06 12:53:20|94695.2|94645.2|94712.7|94662.7|94717.9|94667.9|94682.7|94632.7|71
1651841610000|2022-05-06 12:53:30|94713|94663|94756.1|94706.1|94756.1|94706.1|94711.4|94661.4|73
1651841620000|2022-05-06 12:53:40|94757.6|94707.6|94790.8|94740.8|94799.7|94749.7|94743.5|94693.5|78
1651841630000|2022-05-06 12:53:50|94789.8|94739.8|94768.9|94718.9|94793.4|94743.4|94759|94709|78
1651841640000|2022-05-06 12:54:00|94768.1|94718.1|94741|94691|94771.3|94721.3|94741|94691|74
1651841650000|2022-05-06 12:54:10|94737.3|94687.3|94738.3|94688.3|94741.7|94691.7|94725.1|94675.1|76
1651841660000|2022-05-06 12:54:20|94737.7|94687.7|94716.4|94666.4|94753.7|94703.7|94709.6|94659.6|77
1651841670000|2022-05-06 12:54:30|94715.5|94665.5|94736.1|94686.1|94740.9|94690.9|94711.3|94661.3|75
1651841680000|2022-05-06 12:54:40|94737.4|94687.4|94791.8|94741.8|94793.1|94743.1|94737.2|94687.2|72
1651841690000|2022-05-06 12:54:50|94788.2|94738.2|94803.3|94753.3|94805.2|94755.2|94781.9|94731.9|72
1651841700000|2022-05-06 12:55:00|94803.5|94753.5|94771.5|94721.5|94805.4|94755.4|94771.2|94721.2|75
1651841710000|2022-05-06 12:55:10|94777.6|94727.6|94771.3|94721.3|94778|94728|94760.3|94710.3|73
1651841720000|2022-05-06 12:55:20|94770.7|94720.7|94801.7|94751.7|94801.7|94751.7|94764.8|94714.8|72
1651841730000|2022-05-06 12:55:30|94802|94752|94816.3|94766.3|94816.3|94766.3|94781.8|94731.8|76
1651841740000|2022-05-06 12:55:40|94814.6|94764.6|94793.4|94743.4|94815.8|94765.8|94781.5|94731.5|72
1651841750000|2022-05-06 12:55:50|94796.9|94746.9|94836.5|94786.5|94836.9|94786.9|94796.9|94746.9|72
1651841760000|2022-05-06 12:56:00|94836.6|94786.6|94852.3|94802.3|94863.8|94813.8|94835.4|94785.4|75
1651841770000|2022-05-06 12:56:10|94852.1|94802.1|94850|94800|94858.4|94808.4|94830.1|94780.1|75
1651841780000|2022-05-06 12:56:20|94850.4|94800.4|94871.1|94821.1|94889.2|94839.2|94850.4|94800.4|73
1651841790000|2022-05-06 12:56:30|94870.3|94820.3|94873.8|94823.8|94876.2|94826.2|94865.6|94815.6|70
1651841800000|2022-05-06 12:56:40|94874.1|94824.1|94875.1|94825.1|94876.7|94826.7|94864.2|94814.2|61
1651841810000|2022-05-06 12:56:50|94874.9|94824.9|94865.3|94815.3|94896.8|94846.8|94865.2|94815.2|73
1651841820000|2022-05-06 12:57:00|94866.9|94816.9|94876.5|94826.5|94877|94832|94844.3|94794.3|71
1651841830000|2022-05-06 12:57:10|94877.8|94827.8|94880.8|94830.8|94881.5|94844.3|94859|94820.5|60
1651841840000|2022-05-06 12:57:20|94880.7|94830.7|94936.6|94886.6|94942.3|94892.3|94866.4|94828.5|64
1651841850000|2022-05-06 12:57:30|94936.7|94886.7|94881.6|94831.6|94937.2|94887.2|94877.1|94827.1|68
1651841860000|2022-05-06 12:57:40|94883.6|94833.6|94874.3|94824.3|94883.6|94833.6|94874.3|94824.3|63
1651841870000|2022-05-06 12:57:50|94874.5|94824.5|94872.2|94822.2|94880.1|94830.1|94864.3|94814.3|75
1651841880000|2022-05-06 12:58:00|94871.6|94821.6|94862.5|94812.5|94881.3|94831.3|94862.5|94812.5|71
1651841890000|2022-05-06 12:58:10|94864.5|94814.5|94878|94828|94878|94828|94864.1|94814.1|70
1651841900000|2022-05-06 12:58:20|94877.6|94827.6|94852.8|94802.8|94877.6|94827.6|94851.4|94801.4|70
1651841910000|2022-05-06 12:58:30|94853|94803|94877.6|94827.6|94879.2|94829.2|94852.1|94802.1|70
1651841920000|2022-05-06 12:58:40|94876.7|94826.7|94899.8|94849.8|94902.9|94852.9|94873|94823|74
1651841930000|2022-05-06 12:58:50|94898.2|94848.2|94918.2|94868.2|94930.4|94880.4|94898.2|94848.2|70
1651841940000|2022-05-06 12:59:00|94918.7|94868.7|94886.9|94836.9|94919.4|94869.4|94873.2|94823.2|77
1651841950000|2022-05-06 12:59:10|94884.1|94834.1|94907.9|94857.9|94912.2|94862.2|94882.5|94832.5|74
1651841960000|2022-05-06 12:59:20|94906.5|94856.5|94912.7|94862.7|94920.6|94870.6|94906.5|94856.5|76
1651841970000|2022-05-06 12:59:30|94913.4|94863.4|94924.5|94874.5|94931.7|94881.7|94912.9|94862.9|72
1651841980000|2022-05-06 12:59:40|94925.1|94875.1|94937.6|94887.6|94937.9|94887.9|94924.1|94874.1|73
1651841990000|2022-05-06 12:59:50|94937.9|94887.9|94920|94870|94938|94888|94912.1|94862.1|75
1651842000000|2022-05-06 13:00:00|94921.8|94871.8|94909.9|94859.9|94925.1|94875.1|94908.3|94858.3|75
1651842010000|2022-05-06 13:00:10|94912.3|94862.3|94900.8|94850.8|94918.6|94868.6|94894.3|94844.3|76
1651842020000|2022-05-06 13:00:20|94903.2|94853.2|94878.4|94828.4|94911|94861|94877.5|94827.5|78
1651842030000|2022-05-06 13:00:30|94877|94827|94854.4|94804.4|94877.1|94827.1|94847|94797|76
1651842040000|2022-05-06 13:00:40|94853.8|94803.8|94861.5|94811.5|94862.1|94812.1|94844.3|94794.3|77
1651842050000|2022-05-06 13:00:50|94861.1|94811.1|94851.6|94801.6|94862.9|94812.9|94849.3|94799.3|73
1651842060000|2022-05-06 13:01:00|94850.5|94800.5|94859|94809|94863.1|94813.1|94845.5|94795.5|73
1651842070000|2022-05-06 13:01:10|94857.4|94807.4|94835.5|94785.5|94863.4|94813.4|94835|94785|76
1651842080000|2022-05-06 13:01:20|94833|94783|94825.5|94775.5|94833.9|94783.9|94819.2|94769.2|77
1651842090000|2022-05-06 13:01:30|94825.6|94775.6|94833.4|94783.4|94833.7|94783.7|94817.1|94767.1|70
1651842100000|2022-05-06 13:01:40|94831.9|94781.9|94850.9|94800.9|94856.3|94806.3|94831.9|94781.9|75
1651842110000|2022-05-06 13:01:50|94850.2|94800.2|94842.4|94792.4|94855.8|94805.8|94842.4|94792.4|68
1651842120000|2022-05-06 13:02:00|94841.4|94791.4|94835|94785|94846.6|94796.6|94826|94776|66
1651842130000|2022-05-06 13:02:10|94835.5|94785.5|94838.6|94788.6|94845.9|94795.9|94834.4|94784.4|66
1651842140000|2022-05-06 13:02:20|94838.7|94788.7|94839.3|94789.3|94861.5|94811.5|94838.4|94788.4|66
1651842150000|2022-05-06 13:02:30|94839|94789|94838.3|94788.3|94846.8|94796.8|94837.7|94787.7|66
1651842160000|2022-05-06 13:02:40|94838.4|94788.4|94842.4|94792.4|94852.3|94802.3|94824.1|94785.4|73
1651842170000|2022-05-06 13:02:50|94841.4|94791.4|94843.7|94793.7|94857.7|94817.7|94832.7|94789.1|62
1651842180000|2022-05-06 13:03:00|94841.7|94791.7|94855.5|94805.5|94858|94808|94839.3|94789.3|70
1651842190000|2022-05-06 13:03:10|94855|94805|94876.9|94826.9|94881|94831|94855|94805|76
1651842200000|2022-05-06 13:03:20|94880|94830|94873.4|94823.4|94889.6|94839.6|94870.9|94820.9|69
1651842210000|2022-05-06 13:03:30|94874.5|94824.5|94891.4|94841.4|94897.1|94847.1|94874.5|94824.5|76
1651842220000|2022-05-06 13:03:40|94891.8|94841.8|94934.2|94884.2|94935.9|94885.9|94891.8|94841.8|78
1651842230000|2022-05-06 13:03:50|94933|94883|94905.6|94855.6|94935.4|94885.4|94898.4|94848.4|74
1651842240000|2022-05-06 13:04:00|94905.4|94855.4|94890.9|94840.9|94914.9|94864.9|94879.6|94838.6|73
1651842250000|2022-05-06 13:04:10|94891.6|94841.6|94947|94897|94948.3|94898.3|94891|94841|77
1651842260000|2022-05-06 13:04:20|94948.8|94898.8|94951.7|94901.7|94963.7|94913.7|94945.6|94895.6|78
1651842270000|2022-05-06 13:04:30|94947.8|94897.8|94958.7|94908.7|94959.1|94909.1|94945.3|94895.3|72
1651842280000|2022-05-06 13:04:40|94959.4|94909.4|94993.6|94943.6|94999.2|94949.2|94952.2|94902.2|74
1651842290000|2022-05-06 13:04:50|94992.8|94942.8|95013.7|94963.7|95028.3|94978.3|94985.9|94935.9|80
1651842300000|2022-05-06 13:05:00|95015.9|94965.9|95015.1|94965.1|95023.4|94973.4|95005.6|94955.6|77
1651842310000|2022-05-06 13:05:10|95019.2|94969.2|95010.4|94960.4|95019.2|94969.2|95006.8|94956.8|72
1651842320000|2022-05-06 13:05:20|95011.1|94961.1|95012.4|94962.4|95022.3|94972.3|95009.2|94959.2|71
1651842330000|2022-05-06 13:05:30|95011.7|94961.7|95016.1|94966.1|95018.7|94968.7|95007.3|94957.3|71
1651842340000|2022-05-06 13:05:40|95012|94962|95014.8|94964.8|95017.4|94967.4|95004.1|94954.1|75
1651842350000|2022-05-06 13:05:50|95015|94965|95007.8|94957.8|95017.9|94967.9|95003.6|94953.6|67
1651842360000|2022-05-06 13:06:00|95010.6|94960.6|94981.7|94931.7|95015.3|94965.3|94980.1|94930.1|69
1651842370000|2022-05-06 13:06:10|94981|94931|94957.9|94907.9|94992.6|94942.6|94946.6|94896.6|73
1651842380000|2022-05-06 13:06:20|94957|94907|94957.2|94907.2|94958.3|94908.3|94944.4|94894.4|69
1651842390000|2022-05-06 13:06:30|94954.9|94904.9|94918|94868|94954.9|94904.9|94914.1|94864.1|72
1651842400000|2022-05-06 13:06:40|94917.7|94867.7|94920.6|94870.6|94928.6|94878.6|94915.5|94865.5|76
1651842410000|2022-05-06 13:06:50|94921.2|94871.2|94897.4|94847.4|94921.9|94871.9|94894.1|94844.1|78
1651842420000|2022-05-06 13:07:00|94900.1|94850.1|94901.3|94851.3|94903.8|94853.8|94873.8|94823.8|76
1651842430000|2022-05-06 13:07:10|94900.9|94850.9|94906.2|94856.2|94911.1|94874.7|94896|94847|70
1651842440000|2022-05-06 13:07:20|94906.4|94856.4|94907.6|94857.6|94907.6|94858.7|94883.2|94843.4|64
1651842450000|2022-05-06 13:07:30|94906.3|94856.3|94898|94848|94914.4|94872.2|94897.2|94848|66
1651842460000|2022-05-06 13:07:40|94899.3|94849.3|94893.6|94843.6|94904.8|94854.8|94890.3|94840.3|67
1651842470000|2022-05-06 13:07:50|94892|94842|94906.1|94881.1|94919.8|94882.6|94892|94842|67
1651842480000|2022-05-06 13:08:00|94905.1|94880.1|94936.5|94886.5|94937.2|94887.2|94905.1|94863.3|73
1651842490000|2022-05-06 13:08:10|94935.5|94885.5|94910.6|94860.6|94935.9|94885.9|94902.3|94860.4|71
1651842500000|2022-05-06 13:08:20|94898.1|94873.1|94922.8|94872.8|94928.6|94887.7|94898.1|94858.1|62
1651842510000|2022-05-06 13:08:30|94922.7|94872.7|94903.1|94853.1|94922.7|94879.8|94900.1|94852.8|70
1651842520000|2022-05-06 13:08:40|94903.2|94853.2|94907.9|94857.9|94917.1|94867.1|94900.1|94850.1|75
1651842530000|2022-05-06 13:08:50|94908.2|94858.2|94888.1|94838.1|94909.2|94868.1|94886.3|94836.3|70
1651842540000|2022-05-06 13:09:00|94888.3|94838.3|94852.7|94802.7|94891.9|94841.9|94850|94800|71
1651842550000|2022-05-06 13:09:10|94840.2|94815.2|94832.6|94782.6|94856.1|94816.1|94831.8|94781.8|72
1651842560000|2022-05-06 13:09:20|94832.9|94782.9|94859.1|94809.1|94862.9|94817.5|94832.5|94782.5|73
1651842570000|2022-05-06 13:09:30|94858.8|94808.8|94835.6|94810.6|94865.2|94821.5|94833.7|94798.4|71
1651842580000|2022-05-06 13:09:40|94842.3|94792.3|94875.5|94825.5|94891.1|94841.1|94831|94792.3|76
1651842590000|2022-05-06 13:09:50|94876.9|94826.9|94841.3|94791.3|94876.9|94826.9|94840.6|94790.6|76
1651842600000|2022-05-06 13:10:00|94848.1|94798.1|94866.3|94816.3|94869.7|94819.7|94844.3|94794.3|72
1651842610000|2022-05-06 13:10:10|94867.7|94817.7|94851.2|94801.2|94867.7|94817.7|94840.2|94790.2|76
1651842620000|2022-05-06 13:10:20|94848.6|94798.6|94821|94771|94849.4|94809.6|94820.7|94770.7|71
1651842630000|2022-05-06 13:10:30|94818.7|94768.7|94807.9|94757.9|94827.5|94777.5|94787.8|94745.1|76
1651842640000|2022-05-06 13:10:40|94807|94757|94824.2|94774.2|94824.2|94774.2|94791.6|94754.4|72
1651842650000|2022-05-06 13:10:50|94824.7|94774.7|94812.2|94762.2|94842.2|94792.2|94804.2|94754.2|71
1651842660000|2022-05-06 13:11:00|94812.5|94762.5|94809.9|94759.9|94820.6|94770.6|94807.4|94757.4|77
1651842670000|2022-05-06 13:11:10|94809.7|94759.7|94799.8|94749.8|94825.6|94775.6|94798.3|94748.3|77
1651842680000|2022-05-06 13:11:20|94798.1|94748.1|94832.2|94782.2|94832.7|94785.4|94798.1|94748.1|61
1651842690000|2022-05-06 13:11:30|94834.6|94784.6|94875.8|94825.8|94875.8|94825.8|94821.7|94783.1|76
1651842700000|2022-05-06 13:11:40|94876|94826|94918.3|94868.3|94948.9|94898.9|94872.3|94822.3|74
1651842710000|2022-05-06 13:11:50|94918|94868|94887.2|94837.2|94924.6|94874.6|94885.8|94835.8|78
1651842720000|2022-05-06 13:12:00|94886|94836|94866|94816|94890.1|94840.1|94861.1|94811.1|76
1651842730000|2022-05-06 13:12:10|94866.8|94816.8|94869.9|94819.9|94871.4|94821.4|94854.7|94804.7|74
1651842740000|2022-05-06 13:12:20|94869.5|94819.5|94848.8|94798.8|94870.1|94820.1|94845.1|94795.1|71
1651842750000|2022-05-06 13:12:30|94847.9|94797.9|94869|94819|94872|94822|94847|94797|78
1651842760000|2022-05-06 13:12:40|94869.2|94819.2|94898.4|94848.4|94908.1|94858.1|94869|94819|76
1651842770000|2022-05-06 13:12:50|94898.2|94848.2|94881.2|94831.2|94921.3|94872.5|94877|94827|73
1651842780000|2022-05-06 13:13:00|94880.1|94830.1|94887.5|94837.5|94893.5|94849.5|94870.9|94830.1|70
1651842790000|2022-05-06 13:13:10|94883.7|94833.7|94886.6|94836.6|94901.2|94854.7|94875.1|94828.8|70
1651842800000|2022-05-06 13:13:20|94886.5|94836.5|94890|94840|94901.7|94851.7|94875.9|94831.2|65
1651842810000|2022-05-06 13:13:30|94889.7|94839.7|94877.5|94827.5|94900|94850|94877.3|94827.3|74
1651842820000|2022-05-06 13:13:40|94877.2|94827.2|94885.4|94835.4|94902.6|94858.8|94869.9|94819.9|74
1651842830000|2022-05-06 13:13:50|94885.6|94835.6|94882|94832|94889.9|94839.9|94880|94830|68
1651842840000|2022-05-06 13:14:00|94885.4|94835.4|94867.2|94817.2|94887.9|94837.9|94852.8|94802.8|73
1651842850000|2022-05-06 13:14:10|94867.7|94817.7|94846.8|94796.8|94874.4|94824.4|94846.8|94796.8|71
1651842860000|2022-05-06 13:14:20|94847|94797|94845.5|94795.5|94855.6|94805.6|94831.8|94781.8|63
1651842870000|2022-05-06 13:14:30|94847.1|94797.1|94843.7|94793.7|94848.7|94798.7|94837.8|94787.8|70
1651842880000|2022-05-06 13:14:40|94843.9|94793.9|94855.9|94805.9|94863.4|94813.4|94843.9|94793.9|66
1651842890000|2022-05-06 13:14:50|94855.5|94805.5|94833.9|94783.9|94857.4|94807.4|94827.9|94777.9|66
1651842900000|2022-05-06 13:15:00|94832.9|94782.9|94799.5|94749.5|94836|94786|94797.1|94747.1|74
1651842910000|2022-05-06 13:15:10|94796.6|94746.6|94835.7|94785.7|94839.4|94789.4|94792.1|94742.1|71
1651842920000|2022-05-06 13:15:20|94832.7|94782.7|94841|94791|94858.1|94808.1|94832.7|94782.7|74
1651842930000|2022-05-06 13:15:30|94841.9|94791.9|94826.1|94776.1|94843|94793|94822.9|94772.9|69
1651842940000|2022-05-06 13:15:40|94824.8|94774.8|94832.3|94782.3|94834.1|94784.1|94820.4|94770.4|69
1651842950000|2022-05-06 13:15:50|94836.3|94786.3|94833.9|94783.9|94839.7|94789.7|94826.8|94776.8|62
1651842960000|2022-05-06 13:16:00|94838.3|94788.3|94818.9|94768.9|94838.3|94788.3|94816.7|94766.7|56
1651842970000|2022-05-06 13:16:10|94818.3|94768.3|94812|94762|94820.5|94770.5|94806.8|94756.8|63
1651842980000|2022-05-06 13:16:20|94811.3|94761.3|94784.1|94734.1|94813.2|94763.2|94779.3|94729.3|72
1651842990000|2022-05-06 13:16:30|94786|94736|94802.4|94752.4|94807.2|94757.2|94780.2|94730.2|73
1651843000000|2022-05-06 13:16:40|94799.9|94749.9|94798.7|94748.7|94822|94772|94793.6|94743.6|74
1651843010000|2022-05-06 13:16:50|94803.7|94753.7|94780.6|94730.6|94804.7|94754.7|94777.6|94727.6|67
1651843020000|2022-05-06 13:17:00|94781.5|94731.5|94832.4|94782.4|94836.2|94786.2|94780.8|94730.8|72
1651843030000|2022-05-06 13:17:10|94832.1|94782.1|94822.6|94772.6|94834.5|94784.5|94822.6|94772.6|57
1651843040000|2022-05-06 13:17:20|94822.7|94772.7|94834.5|94784.5|94835.3|94785.3|94821.6|94771.6|72
1651843050000|2022-05-06 13:17:30|94834|94784|94819.9|94769.9|94840.9|94790.9|94810.1|94760.1|65
1651843060000|2022-05-06 13:17:40|94819.7|94769.7|94819.9|94769.9|94832.2|94782.2|94817.1|94767.1|72
1651843070000|2022-05-06 13:17:50|94820.6|94770.6|94818.5|94768.5|94822.7|94772.7|94798.6|94748.6|74
1651843080000|2022-05-06 13:18:00|94817.1|94767.1|94815|94765|94820.8|94770.8|94807.7|94757.7|76
1651843090000|2022-05-06 13:18:10|94815.4|94765.4|94817.5|94767.5|94823.1|94773.1|94807.7|94757.7|77
1651843100000|2022-05-06 13:18:20|94816.6|94766.6|94803.4|94753.4|94818.1|94768.1|94790.4|94740.4|75
1651843110000|2022-05-06 13:18:30|94803.8|94753.8|94780.9|94730.9|94811|94761|94779.7|94729.7|73
1651843120000|2022-05-06 13:18:40|94779.5|94729.5|94747.8|94697.8|94779.5|94729.5|94740.1|94690.1|70
1651843130000|2022-05-06 13:18:50|94747.1|94697.1|94737.6|94687.6|94749.2|94699.2|94737.2|94687.2|71
1651843140000|2022-05-06 13:19:00|94739.2|94689.2|94758.1|94708.1|94763.2|94713.2|94734.7|94684.7|73
1651843150000|2022-05-06 13:19:10|94759.2|94709.2|94764.5|94714.5|94774.1|94724.1|94756.1|94706.1|72
1651843160000|2022-05-06 13:19:20|94765|94715|94743.7|94693.7|94768.1|94718.1|94743.3|94693.3|71
1651843170000|2022-05-06 13:19:30|94743.5|94693.5|94751.9|94701.9|94753.6|94703.6|94742.4|94692.4|60
1651843180000|2022-05-06 13:19:40|94751|94701|94747.4|94697.4|94752.9|94702.9|94737.3|94687.3|67
1651843190000|2022-05-06 13:19:50|94748.8|94698.8|94740.6|94690.6|94749.9|94707.6|94729.4|94679.4|71
1651843200000|2022-05-06 13:20:00|94741.2|94691.2|94704.8|94654.8|94741.9|94691.9|94701.7|94651.7|73
1651843210000|2022-05-06 13:20:10|94704.4|94654.4|94675.4|94625.4|94704.4|94654.4|94656.5|94606.5|75
1651843220000|2022-05-06 13:20:20|94674.1|94624.1|94652.5|94602.5|94676.6|94626.6|94648.1|94598.1|71
1651843230000|2022-05-06 13:20:30|94654.1|94604.1|94647.3|94597.3|94661.2|94611.2|94645.2|94595.2|58
1651843240000|2022-05-06 13:20:40|94648|94598|94628.8|94578.8|94649.8|94599.8|94626.6|94576.6|68
1651843250000|2022-05-06 13:20:50|94629|94579|94602.8|94552.8|94629|94579|94593.7|94543.7|67
1651843260000|2022-05-06 13:21:00|94603.4|94553.4|94614|94564|94623.7|94573.7|94601.2|94551.2|64
1651843270000|2022-05-06 13:21:10|94616.7|94566.7|94617.7|94567.7|94631.1|94581.1|94614.1|94564.1|65
1651843280000|2022-05-06 13:21:20|94617.8|94567.8|94615.3|94565.3|94624.7|94574.7|94612|94562|67
1651843290000|2022-05-06 13:21:30|94615|94565|94620.1|94570.1|94620.7|94570.7|94614.2|94564.2|63
1651843300000|2022-05-06 13:21:40|94622|94572|94627.8|94577.8|94629.6|94579.6|94615.4|94565.4|66
1651843310000|2022-05-06 13:21:50|94627.4|94577.4|94631|94581|94631.5|94591.8|94610|94570.9|63
1651843320000|2022-05-06 13:22:00|94632.8|94582.8|94619.3|94569.3|94633.3|94594.3|94604.7|94562.7|64
1651843330000|2022-05-06 13:22:10|94618.9|94568.9|94616.7|94566.7|94621.5|94571.5|94612.5|94562.5|58
1651843340000|2022-05-06 13:22:20|94617.8|94567.8|94626.1|94576.1|94626.1|94576.1|94613.9|94563.9|60
1651843350000|2022-05-06 13:22:30|94625.3|94575.3|94621.5|94571.5|94629.6|94590.9|94608.7|94569.9|70
1651843360000|2022-05-06 13:22:40|94624.2|94574.2|94616.2|94566.2|94629.4|94579.4|94612.2|94562.2|70
1651843370000|2022-05-06 13:22:50|94617.6|94567.6|94620|94570|94626.4|94576.4|94614.9|94564.9|56
1651843380000|2022-05-06 13:23:00|94620.5|94570.5|94630.7|94580.7|94632|94582|94619.9|94569.9|60
1651843390000|2022-05-06 13:23:10|94627|94577|94637.9|94587.9|94644.1|94594.1|94627|94577|60
1651843400000|2022-05-06 13:23:20|94636.8|94586.8|94633.1|94583.1|94639.4|94589.4|94632.7|94582.7|66
1651843410000|2022-05-06 13:23:30|94632|94582|94636.1|94586.1|94639.6|94589.6|94612.6|94562.6|64
1651843420000|2022-05-06 13:23:40|94636|94586|94623.3|94573.3|94638.6|94588.6|94621.6|94571.6|69
1651843430000|2022-05-06 13:23:50|94623.4|94573.4|94652.7|94602.7|94657.5|94607.5|94622.2|94572.2|73
1651843440000|2022-05-06 13:24:00|94652.8|94602.8|94676.8|94626.8|94681.9|94631.9|94649|94599|70
1651843450000|2022-05-06 13:24:10|94684.2|94634.2|94684.7|94634.7|94692.7|94642.7|94682.6|94632.6|62
1651843460000|2022-05-06 13:24:20|94685.5|94635.5|94669.8|94619.8|94685.5|94635.5|94662.2|94612.2|72
1651843470000|2022-05-06 13:24:30|94670.2|94620.2|94634.4|94584.4|94672.8|94622.8|94631.4|94581.4|69
1651843480000|2022-05-06 13:24:40|94634.5|94584.5|94620.1|94570.1|94636.2|94586.2|94620.1|94570.1|71
1651843490000|2022-05-06 13:24:50|94620.2|94570.2|94612.3|94562.3|94620.2|94570.2|94603|94553|62
1651843500000|2022-05-06 13:25:00|94613.9|94563.9|94586.6|94536.6|94613.9|94563.9|94586.6|94536.6|73
1651843510000|2022-05-06 13:25:10|94584.2|94534.2|94554.2|94504.2|94584.2|94534.2|94553.4|94503.4|69
1651843520000|2022-05-06 13:25:20|94549.7|94499.7|94537|94487|94558.6|94508.6|94534.7|94484.7|74
1651843530000|2022-05-06 13:25:30|94537.5|94487.5|94485.7|94435.7|94537.8|94487.8|94485.2|94435.2|71
1651843540000|2022-05-06 13:25:40|94486|94436|94464.4|94414.4|94487|94437|94456.4|94406.4|54
1651843550000|2022-05-06 13:25:50|94465.5|94415.5|94497.7|94447.7|94500.3|94450.3|94461.3|94411.3|66
1651843560000|2022-05-06 13:26:00|94502.4|94452.4|94546.1|94496.1|94550|94500|94502.4|94452.4|71
1651843570000|2022-05-06 13:26:10|94545.6|94495.6|94584.6|94534.6|94588|94538|94545.6|94495.6|70
1651843580000|2022-05-06 13:26:20|94584.9|94534.9|94563.2|94513.2|94584.9|94534.9|94553.6|94503.6|63
1651843590000|2022-05-06 13:26:30|94562.4|94512.4|94527.6|94477.6|94566|94516|94527|94477|61
1651843600000|2022-05-06 13:26:40|94528.5|94478.5|94490|94440|94528.9|94478.9|94490|94440|66
1651843610000|2022-05-06 13:26:50|94489.5|94439.5|94480.7|94430.7|94492|94442|94476.8|94426.8|70
1651843620000|2022-05-06 13:27:00|94478.4|94428.4|94468.2|94418.2|94478.8|94428.8|94459.6|94409.6|70
1651843630000|2022-05-06 13:27:10|94466.6|94416.6|94471.2|94421.2|94471.2|94421.2|94431.6|94381.6|73
1651843640000|2022-05-06 13:27:20|94470.7|94420.7|94460.7|94410.7|94471.8|94421.8|94460.7|94410.7|55
1651843650000|2022-05-06 13:27:30|94461.1|94411.1|94464.6|94414.6|94468.6|94418.6|94455.1|94405.1|65
1651843660000|2022-05-06 13:27:40|94464.3|94414.3|94473.1|94423.1|94477.9|94427.9|94447.7|94397.7|66
1651843670000|2022-05-06 13:27:50|94483.4|94433.4|94477.4|94427.4|94492.4|94442.4|94474.5|94424.5|60
1651843680000|2022-05-06 13:28:00|94474.6|94424.6|94459.4|94409.4|94475.2|94425.2|94438|94388|78
1651843690000|2022-05-06 13:28:10|94461.8|94411.8|94455.5|94405.5|94463.3|94413.3|94453.3|94403.3|67
1651843700000|2022-05-06 13:28:20|94456.6|94406.6|94453.9|94403.9|94468.7|94427.3|94444.9|94403.9|66
1651843710000|2022-05-06 13:28:30|94453.1|94403.1|94457|94407|94467.5|94426.9|94440.9|94401.3|78
1651843720000|2022-05-06 13:28:40|94456.5|94406.5|94444.3|94394.3|94458|94417.7|94436.5|94386.5|70
1651843730000|2022-05-06 13:28:50|94443.8|94393.8|94437.5|94387.5|94451.9|94408.6|94433.6|94386.6|70
1651843740000|2022-05-06 13:29:00|94440.2|94390.2|94449|94399|94449.3|94399.3|94435.1|94385.1|63
1651843750000|2022-05-06 13:29:10|94450.6|94400.6|94461.1|94411.1|94464.5|94414.5|94450|94400|54
1651843760000|2022-05-06 13:29:20|94462|94412|94429.9|94379.9|94463.5|94422.9|94419.5|94369.5|42
1651843770000|2022-05-06 13:29:30|94429.2|94379.2|94434|94384|94435.1|94385.1|94419.1|94369.1|40
1651843780000|2022-05-06 13:29:40|94433.4|94383.4|94436.9|94386.9|94436.9|94396.7|94414|94374.6|40
1651843790000|2022-05-06 13:29:50|94437|94387|94442.9|94392.9|94448.1|94398.1|94435|94385|44
1651843800000|2022-05-06 13:30:00|94445.5|94395.5|94420|94370|94449.3|94399.3|94418.4|94368.4|43
1651843810000|2022-05-06 13:30:10|94418.3|94368.3|94409.4|94359.4|94418.3|94368.3|94379.1|94329.1|44
1651843820000|2022-05-06 13:30:20|94406.1|94356.1|94434.9|94384.9|94434.9|94384.9|94400.1|94350.1|44
1651843830000|2022-05-06 13:30:30|94431.4|94381.4|94424.3|94374.3|94431.4|94381.4|94400.4|94350.4|44
1651843840000|2022-05-06 13:30:40|94424.4|94374.4|94429.7|94379.7|94433.3|94383.3|94412.1|94362.1|41
1651843850000|2022-05-06 13:30:50|94431.1|94381.1|94486.3|94436.3|94489.6|94439.6|94431.1|94381.1|44
1651843860000|2022-05-06 13:31:00|94486.7|94436.7|94511.9|94461.9|94517.6|94467.6|94484.7|94434.7|44
1651843870000|2022-05-06 13:31:10|94511.4|94461.4|94507.8|94457.8|94538.5|94488.5|94496.6|94446.6|43
1651843880000|2022-05-06 13:31:20|94510.1|94460.1|94502.5|94452.5|94513.6|94463.6|94481.3|94431.3|45
1651843890000|2022-05-06 13:31:30|94504.9|94454.9|94489.8|94439.8|94504.9|94454.9|94485.2|94435.2|44
1651843900000|2022-05-06 13:31:40|94487.3|94437.3|94465.7|94415.7|94487.3|94437.3|94447.2|94397.2|44
1651843910000|2022-05-06 13:31:50|94464|94414|94467.1|94417.1|94471.4|94421.4|94452.3|94402.3|43
1651843920000|2022-05-06 13:32:00|94466.9|94416.9|94506.7|94456.7|94511.1|94461.1|94460.3|94410.3|45
1651843930000|2022-05-06 13:32:10|94512.5|94462.5|94527.4|94477.4|94537.9|94487.9|94506|94456|42
1651843940000|2022-05-06 13:32:20|94529.9|94479.9|94533.9|94483.9|94550.1|94500.1|94524.2|94474.2|43
1651843950000|2022-05-06 13:32:30|94529.4|94479.4|94543.5|94493.5|94545.2|94501.5|94525.7|94475.7|44
1651843960000|2022-05-06 13:32:40|94544.4|94494.4|94546|94496|94547.8|94508.7|94525.2|94488.1|41
1651843970000|2022-05-06 13:32:50|94547.3|94497.3|94558.5|94508.5|94559.8|94509.8|94546.4|94496.4|43
1651843980000|2022-05-06 13:33:00|94559.3|94509.3|94548.3|94523.3|94562.6|94524.2|94542.6|94503.1|43
1651843990000|2022-05-06 13:33:10|94547.5|94522.5|94550.2|94525.2|94567|94529.8|94542.7|94503.2|39
1651844000000|2022-05-06 13:33:20|94550.8|94525.8|94562.2|94537.2|94577.2|94537.4|94550.8|94516.6|42
1651844010000|2022-05-06 13:33:30|94578|94528|94580.8|94530.8|94593.7|94543.7|94563.4|94525.7|41
1651844020000|2022-05-06 13:33:40|94577.3|94527.3|94580.6|94530.6|94586.8|94536.8|94564.2|94514.2|44
1651844030000|2022-05-06 13:33:50|94608.1|94558.1|94607.1|94557.1|94613.2|94563.2|94595.3|94545.3|42
1651844040000|2022-05-06 13:34:00|94608.7|94558.7|94572.9|94522.9|94611.5|94561.5|94572.4|94522.4|44
1651844050000|2022-05-06 13:34:10|94572.3|94522.3|94567.8|94517.8|94577.8|94527.8|94563.4|94513.4|41
1651844060000|2022-05-06 13:34:20|94567.3|94517.3|94584|94534|94584.7|94534.7|94546.2|94496.2|44
1651844070000|2022-05-06 13:34:30|94588.6|94538.6|94604.3|94554.3|94604.3|94554.3|94583.7|94533.7|44
1651844080000|2022-05-06 13:34:40|94602.9|94552.9|94585.4|94535.4|94608.7|94558.7|94584.2|94534.2|44
1651844090000|2022-05-06 13:34:50|94586.6|94536.6|94610.7|94560.7|94610.8|94560.8|94585.6|94535.6|44
1651844100000|2022-05-06 13:35:00|94612.8|94562.8|94636.7|94586.7|94636.8|94586.8|94612.4|94562.4|44
1651844110000|2022-05-06 13:35:10|94634.8|94584.8|94636|94586|94638.5|94588.5|94608.7|94558.7|44
1651844120000|2022-05-06 13:35:20|94636.1|94586.1|94637.3|94587.3|94648|94598|94628.7|94578.7|39
1651844130000|2022-05-06 13:35:30|94640.9|94590.9|94664|94614|94671.9|94621.9|94640.3|94590.3|45
1651844140000|2022-05-06 13:35:40|94664.1|94614.1|94686.4|94636.4|94692.5|94642.5|94663.3|94613.3|44
1651844150000|2022-05-06 13:35:50|94686.8|94636.8|94688.9|94638.9|94700.8|94650.8|94679.3|94629.3|44
1651844160000|2022-05-06 13:36:00|94693.1|94643.1|94685.1|94635.1|94697.8|94647.8|94681.6|94631.6|44
1651844170000|2022-05-06 13:36:10|94691.6|94641.6|94701.4|94651.4|94716.7|94666.7|94691.6|94641.6|43
1651844180000|2022-05-06 13:36:20|94700.2|94650.2|94712.4|94662.4|94715.2|94665.2|94697.8|94647.8|47
1651844190000|2022-05-06 13:36:30|94709.4|94659.4|94717.4|94667.4|94725|94675|94709.4|94659.4|75
1651844200000|2022-05-06 13:36:40|94717|94667|94751.4|94701.4|94751.4|94701.4|94711.2|94661.2|72
1651844210000|2022-05-06 13:36:50|94751.7|94701.7|94755.9|94705.9|94762.7|94712.7|94745.3|94695.3|74
1651844220000|2022-05-06 13:37:00|94759|94709|94780.8|94730.8|94786.6|94736.6|94757.2|94707.2|78
1651844230000|2022-05-06 13:37:10|94781.3|94731.3|94823.4|94773.4|94825.1|94775.1|94779.6|94729.6|76
1651844240000|2022-05-06 13:37:20|94820.2|94770.2|94811|94761|94821.3|94771.3|94803.6|94753.6|70
1651844250000|2022-05-06 13:37:30|94809.1|94759.1|94816.9|94766.9|94821.2|94771.2|94805.8|94755.8|74
1651844260000|2022-05-06 13:37:40|94807.5|94757.5|94867.3|94817.3|94867.3|94817.3|94807.5|94757.5|79
1651844270000|2022-05-06 13:37:50|94867.2|94817.2|94786.7|94736.7|94867.2|94822.8|94778.4|94728.4|70
1651844280000|2022-05-06 13:38:00|94787.1|94737.1|94795.9|94745.9|94798.3|94748.3|94786|94736|71
1651844290000|2022-05-06 13:38:10|94795.6|94745.6|94857.7|94807.7|94858.7|94808.7|94793.1|94745.6|77
1651844300000|2022-05-06 13:38:20|94857.3|94807.3|94852.7|94802.7|94864.9|94822.5|94843.4|94802.7|71
1651844310000|2022-05-06 13:38:30|94854|94804|94855.3|94805.3|94862.9|94825|94840.5|94804|72
1651844320000|2022-05-06 13:38:40|94854|94804|94848.6|94798.6|94855.3|94810.4|94828.6|94788.9|62
1651844330000|2022-05-06 13:38:50|94849.1|94799.1|94859.8|94809.8|94863.2|94823.9|94828.4|94791.3|74
1651844340000|2022-05-06 13:39:00|94861.4|94811.4|94851.8|94801.8|94881.6|94831.6|94837.3|94798.1|78
1651844350000|2022-05-06 13:39:10|94851.9|94801.9|94889.3|94839.3|94889.3|94839.3|94840.1|94790.1|77
1651844360000|2022-05-06 13:39:20|94889.9|94839.9|94869|94819|94890.9|94840.9|94858.9|94808.9|76
1651844370000|2022-05-06 13:39:30|94870.7|94820.7|94897.6|94847.6|94898.7|94848.7|94867.9|94817.9|72
1651844380000|2022-05-06 13:39:40|94895|94845|94901.6|94851.6|94909.6|94859.6|94891.3|94841.3|74
1651844390000|2022-05-06 13:39:50|94900.2|94850.2|94874.3|94824.3|94911.6|94861.6|94872.4|94822.4|74
1651844400000|2022-05-06 13:40:00|94875.5|94825.5|94876.5|94826.5|94881.1|94831.1|94842.3|94792.3|79
1651844410000|2022-05-06 13:40:10|94875.4|94825.4|94884.3|94834.3|94886.3|94836.3|94874|94824|76
1651844420000|2022-05-06 13:40:20|94881.2|94831.2|94883.4|94833.4|94890.7|94840.7|94872.8|94822.8|78
1651844430000|2022-05-06 13:40:30|94882.6|94832.6|94846.4|94796.4|94887.4|94837.4|94846.4|94796.4|75
1651844440000|2022-05-06 13:40:40|94843.7|94793.7|94846.7|94796.7|94857.7|94807.7|94837.5|94787.5|70
1651844450000|2022-05-06 13:40:50|94846.8|94796.8|94800.7|94750.7|94850.1|94800.1|94798.4|94748.4|77
1651844460000|2022-05-06 13:41:00|94801.7|94751.7|94788.3|94738.3|94812.7|94762.7|94785.9|94735.9|75
1651844470000|2022-05-06 13:41:10|94785.4|94735.4|94782.4|94732.4|94790.4|94740.4|94773.8|94723.8|74
1651844480000|2022-05-06 13:41:20|94784.9|94734.9|94821.7|94771.7|94822.1|94772.1|94784.6|94734.6|75
1651844490000|2022-05-06 13:41:30|94821.1|94771.1|94784.5|94734.5|94821.1|94771.1|94781.8|94731.8|76
1651844500000|2022-05-06 13:41:40|94785.8|94735.8|94750.9|94725.9|94787.5|94746.8|94750.9|94708.4|75
1651844510000|2022-05-06 13:41:50|94751|94726|94724.7|94699.7|94758.8|94726|94719.3|94677.2|74
1651844520000|2022-05-06 13:42:00|94724.3|94699.3|94758.1|94708.1|94768.6|94718.6|94721.6|94684.4|77
1651844530000|2022-05-06 13:42:10|94738.4|94713.4|94754.6|94704.6|94762.6|94714.6|94737.2|94690.2|77
1651844540000|2022-05-06 13:42:20|94755|94705|94764.8|94714.8|94764.9|94714.9|94742.2|94692.2|73
1651844550000|2022-05-06 13:42:30|94764.6|94714.6|94773.5|94748.5|94791.7|94748.5|94757.7|94707.7|77
1651844560000|2022-05-06 13:42:40|94775.9|94750.9|94790|94740|94812|94768.5|94775.9|94735.9|77
1651844570000|2022-05-06 13:42:50|94790.5|94740.5|94803.4|94778.4|94817.8|94778.4|94774.5|94733|76
1651844580000|2022-05-06 13:43:00|94803.9|94778.9|94856.9|94806.9|94856.9|94806.9|94803.9|94763.7|76
1651844590000|2022-05-06 13:43:10|94859|94809|94845.1|94795.1|94865.2|94815.2|94844.5|94794.5|78
1651844600000|2022-05-06 13:43:20|94846.9|94796.9|94842.4|94792.4|94850.7|94800.7|94829|94779|78
1651844610000|2022-05-06 13:43:30|94843.1|94793.1|94851.8|94801.8|94861.2|94811.2|94828.6|94785.5|74
1651844620000|2022-05-06 13:43:40|94852|94802|94843.7|94793.7|94852.9|94802.9|94822.3|94779.8|76
1651844630000|2022-05-06 13:43:50|94843.9|94793.9|94820.1|94770.1|94843.9|94793.9|94813.5|94763.5|79
1651844640000|2022-05-06 13:44:00|94823.4|94773.4|94862.1|94812.1|94872.9|94822.9|94823.4|94773.4|78
1651844650000|2022-05-06 13:44:10|94864.1|94814.1|94880.5|94830.5|94885|94835|94862.6|94812.6|74
1651844660000|2022-05-06 13:44:20|94880.7|94830.7|94882.7|94832.7|94882.7|94832.7|94871.9|94821.9|71
1651844670000|2022-05-06 13:44:30|94885.1|94835.1|94873.2|94823.2|94890.8|94840.8|94871|94821|75
1651844680000|2022-05-06 13:44:40|94876.4|94826.4|94894|94844|94896.5|94859.1|94871.7|94821.7|72
1651844690000|2022-05-06 13:44:50|94894.4|94844.4|94881|94831|94895.2|94853.8|94874|94826.3|71
1651844700000|2022-05-06 13:45:00|94876.9|94826.9|94863.6|94813.6|94881.9|94831.9|94845.9|94795.9|73
1651844710000|2022-05-06 13:45:10|94863.5|94813.5|94867.6|94817.6|94872|94822|94861.3|94811.3|76
1651844720000|2022-05-06 13:45:20|94867|94817|94895.1|94845.1|94897.9|94860.8|94867|94817|78
1651844730000|2022-05-06 13:45:30|94894.7|94844.7|94919.8|94869.8|94926.3|94876.3|94892|94842|75
1651844740000|2022-05-06 13:45:40|94932.3|94882.3|94910.2|94860.2|94932.3|94882.3|94900.7|94850.7|77
1651844750000|2022-05-06 13:45:50|94912.9|94862.9|94915.2|94865.2|94924.1|94874.1|94911.9|94861.9|69
1651844760000|2022-05-06 13:46:00|94918.5|94868.5|94929.5|94879.5|94931|94892|94915.2|94866.6|68
1651844770000|2022-05-06 13:46:10|94930.5|94880.5|94933|94883|94935.5|94885.5|94927.8|94877.8|72
1651844780000|2022-05-06 13:46:20|94933.2|94883.2|94932.1|94882.1|94943.7|94900.5|94923.5|94881.4|58
1651844790000|2022-05-06 13:46:30|94929.7|94879.7|94949.1|94899.1|94949.2|94907|94912.4|94862.4|75
1651844800000|2022-05-06 13:46:40|94948.4|94898.4|94904.9|94854.9|94965.7|94927.5|94904.9|94854.9|73
1651844810000|2022-05-06 13:46:50|94903.4|94853.4|94889|94839|94907.9|94857.9|94856|94806|76
1651844820000|2022-05-06 13:47:00|94891.8|94841.8|94893.9|94843.9|94906.5|94856.5|94888.3|94838.3|73
1651844830000|2022-05-06 13:47:10|94893.7|94843.7|94898.3|94848.3|94902.4|94852.4|94876.6|94826.6|76
1651844840000|2022-05-06 13:47:20|94899.1|94849.1|94894.4|94844.4|94902.4|94858.3|94882.8|94835.2|74
1651844850000|2022-05-06 13:47:30|94899.9|94849.9|94932.8|94882.8|94956.3|94910|94899.9|94849.9|76
1651844860000|2022-05-06 13:47:40|94933.1|94883.1|94970.6|94920.6|94970.6|94920.6|94933.1|94883.1|65
1651844870000|2022-05-06 13:47:50|94971.6|94921.6|94977.6|94927.6|94989.6|94939.6|94960.9|94910.9|77
1651844880000|2022-05-06 13:48:00|94974|94924|94956.9|94906.9|94995.8|94945.8|94949.1|94899.1|72
1651844890000|2022-05-06 13:48:10|94957.7|94907.7|94933.5|94883.5|94957.7|94907.7|94930.2|94880.2|77
1651844900000|2022-05-06 13:48:20|94929.9|94879.9|94932|94882|94932|94882|94917.1|94867.1|73
1651844910000|2022-05-06 13:48:30|94933.6|94883.6|94922.6|94872.6|94949.4|94899.4|94922.6|94872.6|76
1651844920000|2022-05-06 13:48:40|94922.3|94872.3|94921.4|94871.4|94938.9|94888.9|94917.7|94867.7|76
1651844930000|2022-05-06 13:48:50|94919.4|94869.4|94905.5|94855.5|94921.6|94871.6|94903.5|94853.5|76
1651844940000|2022-05-06 13:49:00|94904.1|94854.1|94912|94862|94913.8|94877.3|94900.5|94850.5|74
1651844950000|2022-05-06 13:49:10|94911.4|94861.4|94900.1|94850.1|94919.2|94880.6|94876.6|94826.6|78
1651844960000|2022-05-06 13:49:20|94899.5|94849.5|94916.7|94866.7|94916.7|94866.7|94888|94838|78
1651844970000|2022-05-06 13:49:30|94917.3|94867.3|94955.1|94905.1|94971.3|94921.3|94915.8|94865.8|78
1651844980000|2022-05-06 13:49:40|94956.2|94906.2|94896.7|94846.7|94961.4|94911.4|94894.2|94844.2|73
1651844990000|2022-05-06 13:49:50|94900.1|94850.1|94898.8|94848.8|94905|94855|94882.5|94832.5|77
1651845000000|2022-05-06 13:50:00|94899|94849|94896.7|94846.7|94905.7|94855.7|94878.1|94828.1|76
1651845010000|2022-05-06 13:50:10|94896.2|94846.2|94899|94849|94906.7|94856.7|94890|94840|75
1651845020000|2022-05-06 13:50:20|94899.5|94849.5|94907.8|94857.8|94922.1|94872.1|94899.4|94849.4|77
1651845030000|2022-05-06 13:50:30|94908.6|94858.6|94920.6|94870.6|94920.6|94870.6|94900.5|94850.5|76
1651845040000|2022-05-06 13:50:40|94920.7|94870.7|94909.1|94859.1|94922.4|94872.4|94909.1|94859.1|62
1651845050000|2022-05-06 13:50:50|94908.3|94858.3|94898.3|94848.3|94909.2|94859.2|94898.3|94848.3|74
1651845060000|2022-05-06 13:51:00|94897.3|94847.3|94877.9|94827.9|94899|94858.2|94876.2|94826.2|69
1651845070000|2022-05-06 13:51:10|94878.1|94828.1|94887.8|94837.8|94887.8|94840.9|94862.6|94816|71
1651845080000|2022-05-06 13:51:20|94887.9|94837.9|94897|94847|94900.7|94850.7|94879.6|94829.6|74
1651845090000|2022-05-06 13:51:30|94896.4|94846.4|94917.1|94892.1|94929.4|94892.2|94893.4|94843.4|67
1651845100000|2022-05-06 13:51:40|94917.3|94892.3|94935.1|94885.1|94935.1|94892.3|94917.3|94873.4|68
1651845110000|2022-05-06 13:51:50|94935.7|94885.7|94915.1|94865.1|94946.5|94896.5|94915.1|94865.1|74
1651845120000|2022-05-06 13:52:00|94914.2|94864.2|94935.9|94885.9|94937.9|94887.9|94914.2|94864.2|68
1651845130000|2022-05-06 13:52:10|94937|94887|94929.5|94879.5|94942.6|94901.2|94925.4|94879.5|65
1651845140000|2022-05-06 13:52:20|94929.4|94879.4|94913.7|94863.7|94939.4|94892.5|94911.1|94861.1|71
1651845150000|2022-05-06 13:52:30|94914.6|94864.6|94923.1|94873.1|94925|94875|94913.7|94863.7|68
1651845160000|2022-05-06 13:52:40|94923.8|94873.8|94921.1|94871.1|94924.1|94882.5|94904.8|94859|72
1651845170000|2022-05-06 13:52:50|94921|94871|94897.4|94847.4|94931.1|94891.2|94897.4|94847.4|72
1651845180000|2022-05-06 13:53:00|94893.6|94843.6|94880.1|94830.1|94893.6|94843.6|94865.4|94826.7|75
1651845190000|2022-05-06 13:53:10|94881.3|94831.3|94838.6|94788.6|94881.3|94831.3|94833.3|94788.6|75
1651845200000|2022-05-06 13:53:20|94840.9|94790.9|94864.9|94814.9|94870.4|94830|94831|94790.9|76
1651845210000|2022-05-06 13:53:30|94864.8|94814.8|94872.1|94847.1|94888.3|94847.1|94864.7|94814.7|77
1651845220000|2022-05-06 13:53:40|94872.4|94847.4|94848.2|94798.2|94882.6|94847.6|94846.9|94796.9|70
1651845230000|2022-05-06 13:53:50|94848|94798|94872.1|94822.1|94873|94835.7|94839.9|94796.7|79
1651845240000|2022-05-06 13:54:00|94871.8|94821.8|94819.4|94794.4|94872.9|94822.9|94819.4|94778.1|77
1651845250000|2022-05-06 13:54:10|94821.8|94796.8|94804.3|94754.3|94839.9|94798.3|94798.2|94750.8|78
1651845260000|2022-05-06 13:54:20|94804.6|94754.6|94840.3|94790.3|94840.3|94790.3|94774|94739.3|78
1651845270000|2022-05-06 13:54:30|94837.8|94787.8|94772.1|94722.1|94837.8|94787.8|94767|94717|77
1651845280000|2022-05-06 13:54:40|94772.8|94722.8|94731.6|94681.6|94783.4|94733.4|94728.5|94678.5|78
1651845290000|2022-05-06 13:54:50|94730.2|94680.2|94762|94712|94765|94715|94715.9|94665.9|77
1651845300000|2022-05-06 13:55:00|94760|94710|94752|94702|94776.8|94726.8|94751.1|94701.1|77
1651845310000|2022-05-06 13:55:10|94752.5|94702.5|94747.4|94722.4|94783.4|94738.7|94739|94689|78
1651845320000|2022-05-06 13:55:20|94747.9|94722.9|94799.5|94749.5|94804.2|94766.5|94747.9|94714.2|78
1651845330000|2022-05-06 13:55:30|94789.7|94764.7|94802.6|94777.6|94823.5|94786.3|94787.1|94743|79
1651845340000|2022-05-06 13:55:40|94799.3|94774.3|94800.1|94775.1|94815.8|94779.4|94796.8|94754|74
1651845350000|2022-05-06 13:55:50|94799.7|94774.7|94846.7|94796.7|94846.7|94807.7|94799.7|94771.4|73
1651845360000|2022-05-06 13:56:00|94846.8|94796.8|94831.2|94781.2|94850.1|94806.2|94814|94776|72
1651845370000|2022-05-06 13:56:10|94831.1|94781.1|94818.9|94793.9|94832.5|94797.5|94802.3|94764.6|72
1651845380000|2022-05-06 13:56:20|94818.7|94793.7|94820.9|94795.9|94837.9|94798.8|94805.6|94770.6|70
1651845390000|2022-05-06 13:56:30|94833|94783|94811.8|94761.8|94833|94797.4|94794.6|94745.7|77
1651845400000|2022-05-06 13:56:40|94811.5|94761.5|94811.6|94761.6|94821|94781.8|94796.7|94756|72
1651845410000|2022-05-06 13:56:50|94812.2|94762.2|94865.1|94815.1|94865.1|94824.5|94803|94761|73
1651845420000|2022-05-06 13:57:00|94866.6|94816.6|94863.6|94813.6|94866.6|94816.6|94841.1|94796.2|77
1651845430000|2022-05-06 13:57:10|94865.2|94815.2|94865.3|94815.3|94880.5|94830.5|94854.6|94804.6|75
1651845440000|2022-05-06 13:57:20|94865.2|94815.2|94847.7|94797.7|94866|94816|94846.1|94796.1|71
1651845450000|2022-05-06 13:57:30|94845.4|94795.4|94821.8|94771.8|94845.4|94795.4|94820|94770|68
1651845460000|2022-05-06 13:57:40|94821.2|94771.2|94808.8|94758.8|94828.5|94791|94790.7|94752.5|58
1651845470000|2022-05-06 13:57:50|94808|94758|94816.7|94766.7|94827.7|94789.9|94799.7|94756.8|69
1651845480000|2022-05-06 13:58:00|94816.5|94766.5|94829.1|94779.1|94836.3|94786.3|94815.9|94765.9|74
1651845490000|2022-05-06 13:58:10|94829.3|94779.3|94810.9|94785.9|94834.9|94796.4|94802.7|94762.4|75
1651845500000|2022-05-06 13:58:20|94823.3|94773.3|94815.7|94765.7|94827.2|94789.6|94803.1|94764.4|65
1651845510000|2022-05-06 13:58:30|94816|94766|94797.8|94772.8|94816.1|94780.4|94794.9|94758.6|62
1651845520000|2022-05-06 13:58:40|94797.9|94772.9|94815.6|94765.6|94824.9|94787.9|94797.9|94759.4|66
1651845530000|2022-05-06 13:58:50|94800.7|94775.7|94804.5|94779.5|94823.2|94787.8|94798.5|94761.5|76
1651845540000|2022-05-06 13:59:00|94816.3|94766.3|94817.5|94767.5|94820.4|94780.8|94799|94760.9|68
1651845550000|2022-05-06 13:59:10|94817|94767|94836.4|94786.4|94836.4|94791.4|94816.1|94767|63
1651845560000|2022-05-06 13:59:20|94837.6|94787.6|94832.4|94782.4|94847.8|94797.8|94831|94781|77
1651845570000|2022-05-06 13:59:30|94832.5|94782.5|94826.1|94801.1|94837.3|94801.1|94814.1|94778.4|76
1651845580000|2022-05-06 13:59:40|94828.2|94803.2|94842.7|94817.7|94855.5|94817.7|94825.5|94791.3|62
1651845590000|2022-05-06 13:59:50|94855.9|94805.9|94835.2|94785.2|94871.7|94827.1|94834.9|94784.9|77
1651845600000|2022-05-06 14:00:00|94835.8|94785.8|94853.6|94803.6|94859.6|94809.6|94830.9|94780.9|74
1651845610000|2022-05-06 14:00:10|94855.7|94805.7|94806.9|94756.9|94862.6|94812.6|94803.6|94753.6|79
1651845620000|2022-05-06 14:00:20|94803.6|94753.6|94807.6|94757.6|94817.8|94767.8|94786|94736|74
1651845630000|2022-05-06 14:00:30|94810.1|94760.1|94839.9|94789.9|94851.7|94801.7|94807.9|94759.3|75
1651845640000|2022-05-06 14:00:40|94837.7|94787.7|94809.3|94759.3|94843.1|94805.8|94809.3|94759.3|74
1651845650000|2022-05-06 14:00:50|94808.7|94758.7|94797.9|94747.9|94811.2|94771.9|94789.8|94740.3|69
1651845660000|2022-05-06 14:01:00|94795.1|94745.1|94757.7|94732.7|94798.8|94758.8|94752.5|94711.9|72
1651845670000|2022-05-06 14:01:10|94755.7|94730.7|94759.2|94709.2|94774.8|94736|94744.8|94709.2|77
1651845680000|2022-05-06 14:01:20|94754.4|94704.4|94721.6|94671.6|94755.9|94710.1|94721.6|94671.6|74
1651845690000|2022-05-06 14:01:30|94715.1|94665.1|94636.3|94586.3|94715.1|94665.1|94636.3|94586.3|79
1651845700000|2022-05-06 14:01:40|94638.1|94588.1|94627.3|94577.3|94642.9|94592.9|94619.9|94569.9|75
1651845710000|2022-05-06 14:01:50|94625.6|94575.6|94636.3|94586.3|94646.3|94596.3|94609|94559|77
1651845720000|2022-05-06 14:02:00|94637|94587|94610|94560|94657|94607|94607|94557|80
1651845730000|2022-05-06 14:02:10|94611.1|94561.1|94624.9|94574.9|94633.3|94583.3|94603.1|94557.3|75
1651845740000|2022-05-06 14:02:20|94625.9|94575.9|94614.1|94564.1|94627|94577|94611.8|94561.8|71
1651845750000|2022-05-06 14:02:30|94615.4|94565.4|94623.9|94573.9|94624.9|94574.9|94603.4|94553.4|73
1651845760000|2022-05-06 14:02:40|94623.6|94573.6|94622.8|94572.8|94629.1|94591.5|94605.6|94564.3|71
1651845770000|2022-05-06 14:02:50|94623.3|94573.3|94650.9|94600.9|94650.9|94601.4|94614.1|94572.3|76
1651845780000|2022-05-06 14:03:00|94648.4|94598.4|94682.4|94632.4|94687.3|94640.1|94647.3|94597.3|77
1651845790000|2022-05-06 14:03:10|94682.5|94632.5|94687.8|94637.8|94700|94650|94682.5|94632.5|66
1651845800000|2022-05-06 14:03:20|94687.4|94637.4|94695.4|94645.4|94699|94649|94677.6|94627.6|71
1651845810000|2022-05-06 14:03:30|94694.8|94644.8|94692.6|94642.6|94710.9|94660.9|94692.6|94642.6|70
1651845820000|2022-05-06 14:03:40|94692.2|94642.2|94648.1|94598.1|94694.2|94644.2|94642|94592|77
1651845830000|2022-05-06 14:03:50|94648.7|94598.7|94642|94592|94655.5|94605.5|94635.2|94585.2|71
1651845840000|2022-05-06 14:04:00|94644.7|94594.7|94622.4|94597.4|94658.1|94608.1|94622.4|94585.5|76
1651845850000|2022-05-06 14:04:10|94622.6|94597.6|94646.8|94596.8|94647.1|94607.8|94617|94577.6|77
1651845860000|2022-05-06 14:04:20|94646.9|94596.9|94638.1|94588.1|94647.1|94606.6|94625.5|94575.5|66
1651845870000|2022-05-06 14:04:30|94638.5|94588.5|94644.3|94594.3|94651.8|94614.1|94630.3|94588.5|75
1651845880000|2022-05-06 14:04:40|94644.4|94594.4|94650.4|94600.4|94660.8|94627.8|94639|94593.8|75
1651845890000|2022-05-06 14:04:50|94649.6|94599.6|94647.4|94597.4|94665.9|94615.9|94632.5|94593.3|68
1651845900000|2022-05-06 14:05:00|94646.5|94596.5|94633.5|94583.5|94651.2|94601.2|94616.4|94566.4|76
1651845910000|2022-05-06 14:05:10|94633.9|94583.9|94656.9|94606.9|94661.6|94611.6|94633.2|94583.2|74
1651845920000|2022-05-06 14:05:20|94657|94607|94683.2|94633.2|94683.9|94633.9|94656.5|94606.5|75
1651845930000|2022-05-06 14:05:30|94683.3|94633.3|94681|94631|94691.6|94641.6|94659.9|94609.9|70
1651845940000|2022-05-06 14:05:40|94681.5|94631.5|94644|94619|94683.5|94633.5|94644|94607.2|74
1651845950000|2022-05-06 14:05:50|94644.9|94619.9|94675.1|94625.1|94679.2|94641.4|94644.2|94606.8|76
1651845960000|2022-05-06 14:06:00|94678.6|94628.6|94676.1|94626.1|94684.9|94648.5|94658.3|94616.2|75
1651845970000|2022-05-06 14:06:10|94675|94625|94705.9|94655.9|94716.8|94666.8|94668.7|94624.8|76
1651845980000|2022-05-06 14:06:20|94706.2|94656.2|94699|94649|94720.5|94683.5|94682.2|94645.2|74
1651845990000|2022-05-06 14:06:30|94687.6|94662.6|94672.4|94647.4|94692.5|94662.6|94670.5|94628.4|74
1651846000000|2022-05-06 14:06:40|94670.7|94645.7|94665.3|94615.3|94680.1|94646.9|94654.4|94604.4|70
1651846010000|2022-05-06 14:06:50|94665.9|94615.9|94667.9|94617.9|94677.7|94627.8|94651.4|94601.4|77
1651846020000|2022-05-06 14:07:00|94667.8|94617.8|94620.7|94570.7|94671.5|94624.1|94620.7|94570.7|78
1651846030000|2022-05-06 14:07:10|94626.4|94576.4|94547.2|94497.2|94628.1|94578.1|94545.5|94495.5|75
1651846040000|2022-05-06 14:07:20|94547.8|94497.8|94555.1|94505.1|94563.3|94517.8|94531.6|94481.6|74
1651846050000|2022-05-06 14:07:30|94557.1|94507.1|94576|94526|94580.1|94530.1|94556|94506|71
1651846060000|2022-05-06 14:07:40|94575.5|94525.5|94560.6|94510.6|94583.4|94533.4|94556.5|94506.5|77
1651846070000|2022-05-06 14:07:50|94560.2|94510.2|94563.6|94513.6|94573.9|94523.9|94557.1|94507.1|72
1651846080000|2022-05-06 14:08:00|94562.3|94512.3|94536.1|94486.1|94564.1|94514.1|94522.7|94472.7|75
1651846090000|2022-05-06 14:08:10|94536.4|94486.4|94531.5|94506.5|94541.9|94507.1|94522.7|94481.2|73
1651846100000|2022-05-06 14:08:20|94531.4|94506.4|94541.7|94516.7|94558.4|94516.7|94515.4|94472|65
1651846110000|2022-05-06 14:08:30|94546.9|94521.9|94552.2|94527.2|94571.6|94529.6|94543.9|94504.9|71
1651846120000|2022-05-06 14:08:40|94551.8|94526.8|94558.3|94533.3|94572.9|94534.9|94539.2|94500.2|73
1651846130000|2022-05-06 14:08:50|94558.6|94533.6|94551.2|94526.2|94574.9|94538.1|94548.9|94510|71
1651846140000|2022-05-06 14:09:00|94548.2|94523.2|94562.7|94512.7|94573.4|94526.2|94541.9|94508.1|75
1651846150000|2022-05-06 14:09:10|94563|94513|94543.5|94493.5|94563|94523.5|94540.7|94490.7|73
1651846160000|2022-05-06 14:09:20|94540.8|94490.8|94547.9|94497.9|94547.9|94507.8|94525.9|94486.9|67
1651846170000|2022-05-06 14:09:30|94545.7|94495.7|94534.3|94484.3|94548|94509.9|94523.7|94482.8|74
1651846180000|2022-05-06 14:09:40|94523.3|94498.3|94522.8|94497.8|94541|94502.8|94519.9|94488.3|60
1651846190000|2022-05-06 14:09:50|94522.4|94497.4|94553.1|94503.1|94555.2|94510.7|94511.1|94473.2|73
1651846200000|2022-05-06 14:10:00|94553.5|94503.5|94576.2|94551.2|94592.9|94551.5|94539.9|94500.8|70
1651846210000|2022-05-06 14:10:10|94585.1|94535.1|94571.3|94546.3|94585.6|94556.3|94566.5|94535.1|64
1651846220000|2022-05-06 14:10:20|94571.8|94546.8|94597.6|94572.6|94600.5|94574.8|94571.7|94539|61
1651846230000|2022-05-06 14:10:30|94598.2|94573.2|94586.7|94561.7|94605.8|94573.2|94583|94546.6|69
1651846240000|2022-05-06 14:10:40|94586.4|94561.4|94589.4|94539.4|94590.3|94561.7|94557.3|94519.3|72
1651846250000|2022-05-06 14:10:50|94575.2|94550.2|94590.8|94540.8|94590.8|94553|94568.8|94529.3|74
1651846260000|2022-05-06 14:11:00|94591.8|94541.8|94586.8|94561.8|94606.1|94570.6|94577.5|94541|74
1651846270000|2022-05-06 14:11:10|94586.4|94561.4|94626.9|94576.9|94633.3|94594.1|94586.4|94554.7|74
1651846280000|2022-05-06 14:11:20|94619.1|94569.1|94575.7|94550.7|94619.1|94571.3|94575.7|94537.3|78
1651846290000|2022-05-06 14:11:30|94574.9|94549.9|94533.3|94483.3|94580.9|94549.9|94518.1|94475|78
1651846300000|2022-05-06 14:11:40|94534.6|94484.6|94551.1|94501.1|94567.7|94517.7|94522.3|94484.6|80
1651846310000|2022-05-06 14:11:50|94550.6|94500.6|94523.2|94498.2|94554.2|94513.9|94523.2|94485.6|76
1651846320000|2022-05-06 14:12:00|94535.6|94485.6|94513.2|94463.2|94544.3|94509.6|94512.7|94462.7|78
1651846330000|2022-05-06 14:12:10|94513.3|94463.3|94491.4|94441.4|94515.3|94465.3|94480.8|94430.8|70
1651846340000|2022-05-06 14:12:20|94491.6|94441.6|94517.5|94467.5|94518.9|94468.9|94489.9|94439.9|74
1651846350000|2022-05-06 14:12:30|94516|94466|94484.5|94434.5|94518.8|94468.8|94484.5|94434.5|71
1651846360000|2022-05-06 14:12:40|94487.1|94437.1|94500.3|94450.3|94500.8|94461|94480.1|94430.1|72
1651846370000|2022-05-06 14:12:50|94500.6|94450.6|94521.3|94471.3|94521.3|94477.6|94479.1|94441.2|73
1651846380000|2022-05-06 14:13:00|94521.7|94471.7|94527.2|94477.2|94530.1|94493.2|94511.4|94468.4|74
1651846390000|2022-05-06 14:13:10|94526.1|94476.1|94546.6|94496.6|94556.6|94518.9|94510.4|94475.5|74
1651846400000|2022-05-06 14:13:20|94547.2|94497.2|94556.8|94506.8|94562.6|94514.8|94529.9|94492.4|63
1651846410000|2022-05-06 14:13:30|94555.7|94505.7|94553|94503|94563.9|94526.3|94539.2|94499.2|69
1651846420000|2022-05-06 14:13:40|94552.2|94502.2|94512.4|94462.4|94552.2|94502.2|94511.3|94461.3|74
1651846430000|2022-05-06 14:13:50|94511.8|94461.8|94486.7|94436.7|94514.5|94464.5|94482.9|94432.9|76
1651846440000|2022-05-06 14:14:00|94489.4|94439.4|94486.6|94436.6|94494.6|94444.6|94477.3|94427.3|73
1651846450000|2022-05-06 14:14:10|94488.2|94438.2|94494.3|94444.3|94496.5|94450|94472.9|94422.9|73
1651846460000|2022-05-06 14:14:20|94493.4|94443.4|94515.6|94465.6|94518.7|94468.7|94479.9|94440.3|71
1651846470000|2022-05-06 14:14:30|94515.9|94465.9|94533.4|94483.4|94533.5|94483.5|94515.1|94465.1|67
1651846480000|2022-05-06 14:14:40|94534.5|94484.5|94541.8|94491.8|94546.2|94496.2|94532.2|94482.2|64
1651846490000|2022-05-06 14:14:50|94543.1|94493.1|94528|94478|94550.6|94500.6|94525.2|94475.2|67
1651846500000|2022-05-06 14:15:00|94528.3|94478.3|94513.3|94463.3|94528.3|94479.3|94503.8|94458.2|72
1651846510000|2022-05-06 14:15:10|94512.8|94462.8|94504.4|94454.4|94516.3|94466.3|94504.4|94454.4|67
1651846520000|2022-05-06 14:15:20|94504.7|94454.7|94514.9|94464.9|94517.2|94467.2|94503.6|94453.6|63
1651846530000|2022-05-06 14:15:30|94515.4|94465.4|94528.6|94478.6|94528.6|94478.6|94515.4|94465.4|59
1651846540000|2022-05-06 14:15:40|94526|94476|94549.5|94499.5|94554|94504|94526|94476|68
1651846550000|2022-05-06 14:15:50|94550.1|94500.1|94554.3|94504.3|94557.6|94515.3|94540.3|94496.9|63
1651846560000|2022-05-06 14:16:00|94555|94505|94556.4|94506.4|94556.4|94521|94530.5|94486.1|67
1651846570000|2022-05-06 14:16:10|94555.9|94505.9|94560|94510|94561.3|94523|94528.6|94490.4|73
1651846580000|2022-05-06 14:16:20|94560.7|94510.7|94547.6|94497.6|94560.7|94528|94532.3|94494.9|72
1651846590000|2022-05-06 14:16:30|94547.5|94497.5|94561.5|94511.5|94564.1|94520.4|94524.3|94487.9|70
1651846600000|2022-05-06 14:16:40|94561.4|94511.4|94542.4|94492.4|94561.4|94511.4|94532.7|94492.4|74
1651846610000|2022-05-06 14:16:50|94543.2|94493.2|94533.2|94483.2|94543.2|94502.4|94519.3|94480.3|69
1651846620000|2022-05-06 14:17:00|94532.3|94482.3|94505.3|94455.3|94532.3|94482.3|94491.2|94452.2|72
1651846630000|2022-05-06 14:17:10|94505.1|94455.1|94498|94448|94511.6|94461.6|94482.3|94442.9|73
1651846640000|2022-05-06 14:17:20|94499.5|94449.5|94501.3|94451.3|94505|94464.5|94486.6|94448.3|68
1651846650000|2022-05-06 14:17:30|94500.7|94450.7|94441.5|94416.5|94502.6|94456.7|94441.5|94402.4|70
1651846660000|2022-05-06 14:17:40|94455.2|94405.2|94434.7|94409.7|94462.1|94426.1|94434.4|94400.3|69
1651846670000|2022-05-06 14:17:50|94435.4|94410.4|94423.3|94373.3|94450.6|94413.2|94409.7|94362.9|76
1651846680000|2022-05-06 14:18:00|94423|94373|94448.6|94398.6|94448.6|94399.9|94419.3|94369.3|76
1651846690000|2022-05-06 14:18:10|94447.7|94397.7|94476.2|94426.2|94479.7|94429.7|94444.5|94394.5|73
1651846700000|2022-05-06 14:18:20|94474.9|94424.9|94460.8|94410.8|94479.8|94441.8|94459.6|94409.6|76
1651846710000|2022-05-06 14:18:30|94459.8|94409.8|94397.3|94347.3|94462|94412|94397.3|94347.3|74
1651846720000|2022-05-06 14:18:40|94398.4|94348.4|94413.4|94363.4|94416.5|94366.5|94393.4|94343.4|76
1651846730000|2022-05-06 14:18:50|94401.2|94351.2|94378.3|94328.3|94401.7|94351.7|94377.4|94327.4|70
1651846740000|2022-05-06 14:19:00|94375.6|94325.6|94358.6|94308.6|94390.4|94346.4|94350.9|94308.6|80
1651846750000|2022-05-06 14:19:10|94360.8|94310.8|94356.2|94306.2|94366.1|94322.2|94341.4|94298.6|74
1651846760000|2022-05-06 14:19:20|94356.6|94306.6|94341.7|94291.7|94370.7|94321.5|94333.8|94283.8|73
1651846770000|2022-05-06 14:19:30|94341.8|94291.8|94349.7|94299.7|94352.2|94302.2|94337.8|94287.8|74
1651846780000|2022-05-06 14:19:40|94346.2|94296.2|94387|94337|94393.4|94343.4|94333.3|94295.7|72
1651846790000|2022-05-06 14:19:50|94386.1|94336.1|94391.5|94341.5|94399.4|94362.5|94377.1|94336.1|75
1651846800000|2022-05-06 14:20:00|94393|94343|94389|94339|94393.5|94358.4|94373.3|94336.4|74
1651846810000|2022-05-06 14:20:10|94391.3|94341.3|94392.3|94367.3|94407.5|94370.2|94378.1|94341.2|73
1651846820000|2022-05-06 14:20:20|94393.4|94368.4|94404|94354|94408.2|94375.7|94390.3|94353.6|75
1651846830000|2022-05-06 14:20:30|94401.7|94351.7|94371.5|94346.5|94402.8|94364.8|94365.7|94334.5|72
1651846840000|2022-05-06 14:20:40|94370.9|94345.9|94382.7|94332.7|94382.7|94347.8|94363.2|94325.7|64
1651846850000|2022-05-06 14:20:50|94381.9|94331.9|94359.1|94334.1|94382.2|94344.6|94358|94321|68
1651846860000|2022-05-06 14:21:00|94359.6|94334.6|94366.7|94316.7|94367.3|94334.9|94340.7|94306.1|75
1651846870000|2022-05-06 14:21:10|94366.1|94316.1|94355|94330|94368.9|94333.4|94349.2|94314|66
1651846880000|2022-05-06 14:21:20|94355.1|94330.1|94366.9|94341.9|94393.4|94353.1|94355.1|94330.1|68
1651846890000|2022-05-06 14:21:30|94379.2|94329.2|94407.8|94357.8|94407.8|94369.5|94368.9|94329.2|75
1651846900000|2022-05-06 14:21:40|94408.1|94358.1|94379.9|94354.9|94409.7|94371.4|94377|94344.2|73
1651846910000|2022-05-06 14:21:50|94380.1|94355.1|94378.7|94353.7|94395.5|94360.8|94376.7|94339.8|62
1651846920000|2022-05-06 14:22:00|94377.4|94352.4|94335.5|94310.5|94386.1|94352.4|94327.3|94289.6|78
1651846930000|2022-05-06 14:22:10|94347.2|94297.2|94346|94321|94371.1|94331.3|94342.2|94297.2|75
1651846940000|2022-05-06 14:22:20|94348|94323|94362.6|94312.6|94370.6|94333.3|94348|94307.1|77
1651846950000|2022-05-06 14:22:30|94363.2|94313.2|94377.5|94327.5|94377.5|94338.4|94345.8|94308.4|71
1651846960000|2022-05-06 14:22:40|94360.2|94335.2|94358.7|94333.7|94391.2|94345.4|94354|94308.6|73
1651846970000|2022-05-06 14:22:50|94370.8|94320.8|94402.4|94352.4|94404.5|94354.5|94351.3|94312.8|75
1651846980000|2022-05-06 14:23:00|94400.4|94350.4|94450.6|94400.6|94452.2|94402.2|94400.4|94350.4|77
1651846990000|2022-05-06 14:23:10|94452.2|94402.2|94445.7|94420.7|94457.7|94420.8|94440.5|94400|64
1651847000000|2022-05-06 14:23:20|94445.2|94420.2|94480.1|94430.1|94482.8|94443.1|94445.2|94414.3|71
1651847010000|2022-05-06 14:23:30|94479.6|94429.6|94434.9|94409.9|94479.6|94444|94431.8|94395.6|73
1651847020000|2022-05-06 14:23:40|94434.8|94409.8|94457.9|94407.9|94457.9|94417.7|94434.5|94398.6|65
1651847030000|2022-05-06 14:23:50|94457.6|94407.6|94456.2|94406.2|94459.5|94422.2|94442.2|94402.3|69
1651847040000|2022-05-06 14:24:00|94454.8|94404.8|94464.9|94414.9|94467.2|94417.2|94446.6|94396.6|70
1651847050000|2022-05-06 14:24:10|94468.9|94418.9|94462.4|94412.4|94468.9|94418.9|94452.5|94402.5|76
1651847060000|2022-05-06 14:24:20|94462.6|94412.6|94460.9|94410.9|94464.8|94414.8|94450.1|94400.1|69
1651847070000|2022-05-06 14:24:30|94461.3|94411.3|94461.3|94411.3|94465.2|94415.2|94459.7|94409.7|69
1651847080000|2022-05-06 14:24:40|94461.1|94411.1|94463.2|94413.2|94466.7|94435.3|94449.1|94410.1|70
1651847090000|2022-05-06 14:24:50|94463.6|94413.6|94464.7|94414.7|94482.5|94439.8|94459.2|94409.2|78
1651847100000|2022-05-06 14:25:00|94463.9|94413.9|94435.1|94385.1|94464.7|94414.7|94415|94365|74
1651847110000|2022-05-06 14:25:10|94437.1|94387.1|94425.4|94375.4|94439.7|94401.5|94408.4|94371.6|72
1651847120000|2022-05-06 14:25:20|94421.8|94371.8|94423.7|94373.7|94432.4|94387.3|94408.8|94363.7|66
1651847130000|2022-05-06 14:25:30|94425.6|94375.6|94414.2|94364.2|94426|94376|94414.2|94364.2|72
1651847140000|2022-05-06 14:25:40|94414.1|94364.1|94428.6|94378.6|94431.9|94381.9|94412.6|94362.6|67
1651847150000|2022-05-06 14:25:50|94429.3|94379.3|94426.5|94376.5|94442.2|94404.1|94425.2|94375.2|69
1651847160000|2022-05-06 14:26:00|94425.9|94375.9|94388.4|94338.4|94425.9|94375.9|94385.7|94335.7|77
1651847170000|2022-05-06 14:26:10|94388.8|94338.8|94365.8|94315.8|94394.7|94344.7|94359.3|94309.3|69
1651847180000|2022-05-06 14:26:20|94366.7|94316.7|94365.7|94315.7|94371.1|94321.1|94361.7|94311.7|64
1651847190000|2022-05-06 14:26:30|94366.1|94316.1|94369.5|94319.5|94369.5|94325.5|94348|94308.3|60
1651847200000|2022-05-06 14:26:40|94369|94319|94390.9|94340.9|94390.9|94340.9|94356.4|94315.9|54
1651847210000|2022-05-06 14:26:50|94394.1|94344.1|94388.5|94338.5|94410.7|94360.7|94384|94334|73
1651847220000|2022-05-06 14:27:00|94390.4|94340.4|94365.7|94340.7|94390.4|94340.7|94363.4|94318.5|67
1651847230000|2022-05-06 14:27:10|94366.3|94341.3|94387.9|94337.9|94390.8|94351.6|94366.3|94327.3|64
1651847240000|2022-05-06 14:27:20|94386|94336|94381.4|94356.4|94393.1|94356.7|94377.3|94334.6|56
1651847250000|2022-05-06 14:27:30|94381|94356|94358.1|94308.1|94399.1|94360.9|94357.5|94307.5|71
1651847260000|2022-05-06 14:27:40|94358.5|94308.5|94377.6|94327.6|94382.3|94341.8|94358.5|94308.5|67
1651847270000|2022-05-06 14:27:50|94377.2|94327.2|94383.7|94333.7|94396|94346|94363.4|94325|60
1651847280000|2022-05-06 14:28:00|94382.1|94332.1|94377.6|94327.6|94389.2|94347.5|94372.5|94325.5|66
1651847290000|2022-05-06 14:28:10|94377.4|94327.4|94359|94309|94381.6|94331.6|94340.4|94304|64
1651847300000|2022-05-06 14:28:20|94358.4|94308.4|94359.5|94309.5|94366.4|94327.2|94344.9|94306.4|56
1651847310000|2022-05-06 14:28:30|94358.8|94308.8|94353.6|94303.6|94362.5|94312.5|94352|94302|63
1651847320000|2022-05-06 14:28:40|94360.2|94310.2|94357.3|94307.3|94363.8|94313.8|94356.7|94306.7|62
1651847330000|2022-05-06 14:28:50|94355.1|94305.1|94376.6|94326.6|94376.6|94328.5|94351.6|94301.6|58
1651847340000|2022-05-06 14:29:00|94375.7|94325.7|94391.3|94341.3|94403.4|94360.6|94374.7|94324.7|61
1651847350000|2022-05-06 14:29:10|94395.3|94345.3|94371.6|94321.6|94395.5|94345.5|94366.2|94316.2|62
1651847360000|2022-05-06 14:29:20|94371.9|94321.9|94382.4|94332.4|94391.2|94341.2|94371.9|94321.9|69
1651847370000|2022-05-06 14:29:30|94382.5|94332.5|94398.2|94348.2|94414|94376.3|94368.3|94330.7|66
1651847380000|2022-05-06 14:29:40|94403.2|94353.2|94410.8|94360.8|94421.3|94383.7|94386.3|94348.2|65
1651847390000|2022-05-06 14:29:50|94411.1|94361.1|94422.3|94372.3|94429.7|94388|94407.5|94357.5|76
1651847400000|2022-05-06 14:30:00|94421.6|94371.6|94431.4|94381.4|94443.2|94403.2|94419.4|94369.4|76
1651847410000|2022-05-06 14:30:10|94433.1|94383.1|94469.8|94419.8|94469.8|94419.8|94424.1|94381.7|68
1651847420000|2022-05-06 14:30:20|94471.6|94421.6|94494.5|94444.5|94494.5|94447.8|94463|94413.3|79
1651847430000|2022-05-06 14:30:30|94493.6|94443.6|94533.4|94483.4|94533.4|94483.4|94484|94443.6|77
1651847440000|2022-05-06 14:30:40|94533.1|94483.1|94540.8|94490.8|94553.1|94503.1|94529|94479|77
1651847450000|2022-05-06 14:30:50|94543.3|94493.3|94571.3|94521.3|94577.8|94527.8|94543.3|94493.3|79
1651847460000|2022-05-06 14:31:00|94571.8|94521.8|94599.7|94549.7|94599.7|94549.7|94565.6|94515.6|75
1651847470000|2022-05-06 14:31:10|94599.2|94549.2|94593.3|94543.3|94604.5|94562.3|94579.4|94530.6|68
1651847480000|2022-05-06 14:31:20|94594.9|94544.9|94588.6|94563.6|94601.2|94563.6|94578.1|94538.3|72
1651847490000|2022-05-06 14:31:30|94587.4|94562.4|94597.7|94547.7|94606.9|94568.8|94582.3|94539.4|77
1651847500000|2022-05-06 14:31:40|94597.8|94547.8|94592.1|94567.1|94619.7|94582.6|94590.3|94547.8|71
1651847510000|2022-05-06 14:31:50|94592.2|94567.2|94589.9|94539.9|94602|94567.2|94572.3|94532.9|72
1651847520000|2022-05-06 14:32:00|94586.6|94536.6|94565.8|94515.8|94586.6|94542.8|94553.5|94515|70
1651847530000|2022-05-06 14:32:10|94566.8|94516.8|94574.2|94524.2|94581.7|94539.8|94555.5|94515.1|66
1651847540000|2022-05-06 14:32:20|94575.4|94525.4|94589.1|94539.1|94589.8|94539.8|94559.4|94509.4|73
1651847550000|2022-05-06 14:32:30|94587.4|94537.4|94581.1|94556.1|94594.9|94556.4|94566.2|94527.9|68
1651847560000|2022-05-06 14:32:40|94581.9|94556.9|94604.9|94554.9|94606.7|94565.5|94581.9|94540.2|72
1651847570000|2022-05-06 14:32:50|94606.3|94556.3|94656.7|94606.7|94661.9|94611.9|94606.3|94556.3|77
1651847580000|2022-05-06 14:33:00|94657.7|94607.7|94639.9|94589.9|94658.2|94608.2|94630.9|94580.9|70
1651847590000|2022-05-06 14:33:10|94639.5|94589.5|94664.6|94614.6|94664.6|94614.6|94629.3|94579.3|64
1651847600000|2022-05-06 14:33:20|94662.9|94612.9|94657.3|94607.3|94669|94619|94630.9|94580.9|73
1651847610000|2022-05-06 14:33:30|94659.1|94609.1|94658|94608|94670.6|94620.6|94649.4|94599.4|62
1651847620000|2022-05-06 14:33:40|94658.3|94608.3|94671.6|94621.6|94673.2|94623.2|94654.3|94604.3|74
1651847630000|2022-05-06 14:33:50|94672.3|94622.3|94676.7|94626.7|94678.4|94628.4|94664.9|94614.9|67
1651847640000|2022-05-06 14:34:00|94673.2|94623.2|94676.5|94626.5|94680.5|94639.7|94660.5|94610.5|70
1651847650000|2022-05-06 14:34:10|94677.5|94627.5|94671.8|94621.8|94677.5|94627.5|94662.1|94612.1|70
1651847660000|2022-05-06 14:34:20|94671.7|94621.7|94687.5|94637.5|94687.5|94637.5|94666.9|94616.9|66
1651847670000|2022-05-06 14:34:30|94688.7|94638.7|94682.2|94632.2|94689.9|94639.9|94677.9|94627.9|67
1651847680000|2022-05-06 14:34:40|94682.3|94632.3|94686.6|94636.6|94693.8|94643.8|94677.5|94627.5|67
1651847690000|2022-05-06 14:34:50|94686.7|94636.7|94688|94638|94697.8|94647.8|94680.4|94630.4|67
1651847700000|2022-05-06 14:35:00|94689|94639|94678.6|94628.6|94689|94639|94669.7|94619.7|69
1651847710000|2022-05-06 14:35:10|94678.8|94628.8|94686.5|94636.5|94690|94640|94676.8|94626.8|66
1651847720000|2022-05-06 14:35:20|94685.5|94635.5|94684.9|94634.9|94698|94648|94678.7|94628.7|69
1651847730000|2022-05-06 14:35:30|94686.5|94636.5|94696.6|94646.6|94704.6|94654.6|94685.4|94635.4|65
1651847740000|2022-05-06 14:35:40|94699.6|94649.6|94704.3|94654.3|94710|94660|94691|94641|70
1651847750000|2022-05-06 14:35:50|94702.9|94652.9|94681.6|94631.6|94703|94653|94681.4|94631.4|66
1651847760000|2022-05-06 14:36:00|94680.7|94630.7|94665.3|94615.3|94682.9|94632.9|94659.7|94609.7|66
1651847770000|2022-05-06 14:36:10|94669.1|94619.1|94666.3|94641.3|94683.7|94642.3|94662.6|94613.8|63
1651847780000|2022-05-06 14:36:20|94667.5|94642.5|94679.3|94629.3|94681.8|94642.5|94658.8|94619.9|63
1651847790000|2022-05-06 14:36:30|94680.5|94630.5|94681.3|94631.3|94682.9|94632.9|94672.5|94622.5|66
1651847800000|2022-05-06 14:36:40|94680.5|94630.5|94696.2|94646.2|94698.6|94648.6|94679.2|94629.2|66
1651847810000|2022-05-06 14:36:50|94694.5|94644.5|94724.8|94674.8|94724.8|94674.8|94694.5|94644.5|64
1651847820000|2022-05-06 14:37:00|94727.7|94677.7|94752.6|94702.6|94756|94706|94724|94674|74
1651847830000|2022-05-06 14:37:10|94753.8|94703.8|94780.8|94730.8|94781.7|94731.7|94740.5|94690.5|66
1651847840000|2022-05-06 14:37:20|94780.6|94730.6|94777|94727|94781.2|94735.6|94758.9|94711.9|67
1651847850000|2022-05-06 14:37:30|94776.7|94726.7|94771.4|94721.4|94778|94728|94770.3|94720.3|64
1651847860000|2022-05-06 14:37:40|94771.9|94721.9|94780.6|94755.6|94795.7|94757.1|94767.9|94721.9|61
1651847870000|2022-05-06 14:37:50|94796.4|94746.4|94791|94741|94798.4|94754.7|94775.9|94736.6|64
1651847880000|2022-05-06 14:38:00|94791.9|94741.9|94778.3|94753.3|94798.3|94760.6|94778.2|94736.3|62
1651847890000|2022-05-06 14:38:10|94778.4|94753.4|94798.8|94748.8|94801.8|94760.8|94778.4|94735.7|72
1651847900000|2022-05-06 14:38:20|94801.2|94751.2|94782.7|94732.7|94804.3|94755.8|94777.9|94727.9|68
1651847910000|2022-05-06 14:38:30|94781.2|94731.2|94767.9|94717.9|94781.2|94731.2|94761.4|94711.4|69
1651847920000|2022-05-06 14:38:40|94766.6|94716.6|94801.6|94751.6|94802.9|94752.9|94761|94711|75
1651847930000|2022-05-06 14:38:50|94801.9|94751.9|94797|94747|94803|94753|94793.5|94743.5|70
1651847940000|2022-05-06 14:39:00|94796.2|94746.2|94797|94747|94805.1|94755.1|94788.5|94738.5|69
1651847950000|2022-05-06 14:39:10|94798|94748|94761.5|94711.5|94803.2|94753.2|94761.2|94711.2|68
1651847960000|2022-05-06 14:39:20|94759.6|94709.6|94757.5|94707.5|94771.1|94721.1|94757.5|94707.5|70
1651847970000|2022-05-06 14:39:30|94758.7|94708.7|94800.1|94750.1|94804.6|94754.6|94757.1|94707.3|68
1651847980000|2022-05-06 14:39:40|94789.1|94739.1|94802.8|94752.8|94814.1|94764.1|94789.1|94739.1|76
1651847990000|2022-05-06 14:39:50|94802.7|94752.7|94791.5|94741.5|94802.7|94752.7|94776.9|94737.8|70
1651848000000|2022-05-06 14:40:00|94790.7|94740.7|94805.6|94755.6|94811.2|94761.2|94784|94736.9|61
1651848010000|2022-05-06 14:40:10|94792.7|94767.7|94789.6|94739.6|94799.4|94770.8|94787.4|94737.4|66
1651848020000|2022-05-06 14:40:20|94789.8|94739.8|94777|94727|94792.5|94749.9|94767.2|94727|69
1651848030000|2022-05-06 14:40:30|94775.1|94725.1|94737|94687|94775.1|94725.1|94730.6|94680.6|78
1651848040000|2022-05-06 14:40:40|94737.9|94687.9|94703|94653|94740.7|94690.7|94703|94653|77
1651848050000|2022-05-06 14:40:50|94701.8|94651.8|94667.5|94617.5|94704.5|94654.5|94667|94617|76
1651848060000|2022-05-06 14:41:00|94667.2|94617.2|94691.7|94641.7|94693.6|94643.6|94664.8|94614.8|73
1651848070000|2022-05-06 14:41:10|94692|94642|94705.2|94655.2|94705.7|94655.7|94680.7|94630.7|71
1651848080000|2022-05-06 14:41:20|94708.3|94658.3|94703.7|94653.7|94711|94671.6|94688.4|94649.4|67
1651848090000|2022-05-06 14:41:30|94703.3|94653.3|94673.5|94648.5|94703.9|94661|94673.5|94637.8|76
1651848100000|2022-05-06 14:41:40|94673.7|94648.7|94681.4|94656.4|94697.8|94658.1|94671.7|94632|71
1651848110000|2022-05-06 14:41:50|94682.1|94657.1|94703.8|94653.8|94712|94675.5|94682|94646.6|70
1651848120000|2022-05-06 14:42:00|94689.5|94664.5|94703.2|94653.2|94711.2|94670|94685|94650.7|69
1651848130000|2022-05-06 14:42:10|94703|94653|94717|94667|94717|94675.4|94689.5|94651.2|64
1651848140000|2022-05-06 14:42:20|94720.5|94670.5|94775.5|94725.5|94781.5|94731.5|94708.9|94669.2|68
1651848150000|2022-05-06 14:42:30|94779.4|94729.4|94790.2|94740.2|94800.6|94750.6|94766.6|94716.6|76
1651848160000|2022-05-06 14:42:40|94785.6|94735.6|94769.8|94719.8|94794.9|94744.9|94769.8|94719.8|75
1651848170000|2022-05-06 14:42:50|94767.5|94717.5|94748|94698|94772.6|94729.3|94745.4|94695.4|69
1651848180000|2022-05-06 14:43:00|94748.6|94698.6|94736.4|94686.4|94748.6|94698.6|94719.6|94679.6|74
1651848190000|2022-05-06 14:43:10|94736.3|94686.3|94723.6|94673.6|94744.8|94694.8|94720.4|94670.4|70
1651848200000|2022-05-06 14:43:20|94722.1|94672.1|94733|94683|94740.3|94696.3|94721.3|94672.1|58
1651848210000|2022-05-06 14:43:30|94734|94684|94712.5|94687.5|94736.5|94688.3|94711.5|94670.4|63
1651848220000|2022-05-06 14:43:40|94713.4|94688.4|94721.4|94671.4|94723.6|94688.4|94701.4|94661.6|67
1651848230000|2022-05-06 14:43:50|94723.1|94673.1|94732.4|94682.4|94732.4|94692.4|94707.6|94669.4|57
1651848240000|2022-05-06 14:44:00|94735.6|94685.6|94726.9|94676.9|94744.8|94696.9|94721.9|94676.9|69
1651848250000|2022-05-06 14:44:10|94727.4|94677.4|94727.5|94677.5|94734.5|94684.5|94721.3|94671.3|67
1651848260000|2022-05-06 14:44:20|94725.2|94675.2|94723.6|94673.6|94731.8|94692.2|94714.1|94673.6|57
1651848270000|2022-05-06 14:44:30|94724.6|94674.6|94710.1|94660.1|94727.7|94677.7|94702.9|94652.9|72
1651848280000|2022-05-06 14:44:40|94710.6|94660.6|94714.7|94664.7|94717.7|94667.7|94707.5|94657.5|55
1651848290000|2022-05-06 14:44:50|94713.4|94663.4|94738.4|94688.4|94752.6|94707.1|94713|94663|71
1651848300000|2022-05-06 14:45:00|94739.7|94689.7|94751.3|94701.3|94760.4|94710.4|94739.7|94689.7|67
1651848310000|2022-05-06 14:45:10|94752.1|94702.1|94732.3|94682.3|94762.1|94724.7|94731.4|94681.4|71
1651848320000|2022-05-06 14:45:20|94730.4|94680.4|94717.3|94667.3|94736.5|94690.7|94715.7|94667|73
1651848330000|2022-05-06 14:45:30|94716.4|94666.4|94709.7|94659.7|94722.7|94681.7|94700.7|94659.7|72
1651848340000|2022-05-06 14:45:40|94709.4|94659.4|94692.4|94642.4|94718.4|94675.9|94689.7|94639.7|70
1651848350000|2022-05-06 14:45:50|94693.5|94643.5|94670.3|94645.3|94693.5|94646.6|94668.2|94631.3|73
1651848360000|2022-05-06 14:46:00|94683.2|94633.2|94640.9|94590.9|94683.2|94633.2|94629.2|94579.2|75
1651848370000|2022-05-06 14:46:10|94638.1|94588.1|94631.3|94581.3|94645.7|94595.7|94624.3|94574.3|67
1651848380000|2022-05-06 14:46:20|94631.4|94581.4|94602.9|94552.9|94643.6|94593.6|94598.6|94550.9|71
1651848390000|2022-05-06 14:46:30|94602.5|94552.5|94556.9|94506.9|94607|94557|94553.8|94503.8|77
1651848400000|2022-05-06 14:46:40|94549.7|94499.7|94559.5|94509.5|94560.2|94510.2|94525.8|94475.8|77
1651848410000|2022-05-06 14:46:50|94558.3|94508.3|94544.1|94494.1|94558.3|94508.3|94518|94468|75
1651848420000|2022-05-06 14:47:00|94539.4|94489.4|94493.4|94443.4|94542.3|94492.3|94482.5|94432.5|76
1651848430000|2022-05-06 14:47:10|94490.8|94440.8|94483.2|94433.2|94500.2|94450.2|94481.7|94431.7|71
1651848440000|2022-05-06 14:47:20|94482.9|94432.9|94461.9|94411.9|94489.5|94439.5|94459.4|94409.4|71
1651848450000|2022-05-06 14:47:30|94459.8|94409.8|94476.5|94426.5|94477.6|94427.6|94459.8|94409.8|71
1651848460000|2022-05-06 14:47:40|94476.8|94426.8|94466.2|94416.2|94483.3|94433.3|94456.9|94414|62
1651848470000|2022-05-06 14:47:50|94464.2|94414.2|94471.8|94421.8|94474.4|94436.2|94456.9|94406.9|58
1651848480000|2022-05-06 14:48:00|94472.7|94422.7|94516.2|94466.2|94523.5|94473.5|94454.9|94404.9|73
1651848490000|2022-05-06 14:48:10|94534.6|94484.6|94540.6|94490.6|94545.5|94495.5|94530.7|94480.7|75
1651848500000|2022-05-06 14:48:20|94541.2|94491.2|94535|94485|94544.8|94500.1|94523.7|94481.3|62
1651848510000|2022-05-06 14:48:30|94534.8|94484.8|94529.9|94479.9|94534.8|94484.8|94524.6|94474.6|65
1651848520000|2022-05-06 14:48:40|94529.6|94479.6|94525|94475|94538.1|94499.7|94518|94475|73
1651848530000|2022-05-06 14:48:50|94525.5|94475.5|94511.8|94486.8|94532.6|94494.6|94510.8|94474.4|53
1651848540000|2022-05-06 14:49:00|94526|94476|94488.9|94463.9|94526|94476|94488.9|94450.2|57
1651848550000|2022-05-06 14:49:10|94489.7|94464.7|94495.7|94470.7|94509.9|94473.6|94489.7|94446.6|59
1651848560000|2022-05-06 14:49:20|94496|94471|94497.8|94472.8|94511.7|94472.8|94495|94457.3|53
1651848570000|2022-05-06 14:49:30|94497.6|94472.6|94482.6|94457.6|94508.8|94472.6|94481.1|94443|56
1651848580000|2022-05-06 14:49:40|94482.4|94457.4|94479.8|94454.8|94494.7|94457.6|94476.5|94436.4|57
1651848590000|2022-05-06 14:49:50|94479.7|94454.7|94460.8|94410.8|94491.6|94455.3|94456.7|94406.7|69
1651848600000|2022-05-06 14:50:00|94463.3|94413.3|94440.9|94390.9|94466.5|94416.5|94432|94382|75
1651848610000|2022-05-06 14:50:10|94438.9|94388.9|94441.5|94391.5|94441.8|94391.8|94435.2|94385.2|62
1651848620000|2022-05-06 14:50:20|94442.5|94392.5|94448.7|94398.7|94454.5|94404.5|94436.2|94386.2|67
1651848630000|2022-05-06 14:50:30|94448.9|94398.9|94478.1|94428.1|94481.7|94431.7|94446|94398.9|69
1651848640000|2022-05-06 14:50:40|94479.4|94429.4|94481.4|94431.4|94487.7|94448.2|94466.3|94428.8|54
1651848650000|2022-05-06 14:50:50|94480.6|94430.6|94505.6|94455.6|94512.1|94462.1|94478.5|94428.5|72
1651848660000|2022-05-06 14:51:00|94504.3|94454.3|94457.4|94407.4|94504.3|94454.3|94448.8|94398.8|68
1651848670000|2022-05-06 14:51:10|94458.4|94408.4|94442.5|94392.5|94461.3|94422.5|94437.5|94391.1|70
1651848680000|2022-05-06 14:51:20|94440|94390|94447.9|94397.9|94455.1|94405.1|94440|94390|71
1651848690000|2022-05-06 14:51:30|94447.6|94397.6|94447.8|94397.8|94451.3|94401.3|94442.1|94392.1|59
1651848700000|2022-05-06 14:51:40|94444.5|94394.5|94447.9|94397.9|94453.1|94403.1|94441.4|94391.4|69
1651848710000|2022-05-06 14:51:50|94447.8|94397.8|94458.6|94408.6|94469.1|94419.1|94445.1|94395.1|71
1651848720000|2022-05-06 14:52:00|94457.5|94407.5|94463.8|94413.8|94470.5|94420.5|94456|94406|70
1651848730000|2022-05-06 14:52:10|94464.6|94414.6|94452.4|94402.4|94464.6|94420.2|94445.2|94399.3|71
1651848740000|2022-05-06 14:52:20|94452.8|94402.8|94465|94415|94466.4|94416.4|94452.8|94402.8|71
1651848750000|2022-05-06 14:52:30|94465.4|94415.4|94473.7|94423.7|94475.8|94425.8|94459.2|94409.2|65
1651848760000|2022-05-06 14:52:40|94473.4|94423.4|94471.3|94421.3|94479.2|94429.2|94466.3|94416.3|67
1651848770000|2022-05-06 14:52:50|94471.6|94421.6|94480.3|94430.3|94488.5|94438.5|94470.8|94420.8|63
1651848780000|2022-05-06 14:53:00|94467.9|94442.9|94475.7|94425.7|94501.5|94451.5|94467.9|94425.7|70
1651848790000|2022-05-06 14:53:10|94482|94432|94480.4|94430.4|94488.4|94444.7|94467.3|94420.9|63
1651848800000|2022-05-06 14:53:20|94478.7|94428.7|94476|94426|94482.6|94442.5|94460.7|94421.1|73
1651848810000|2022-05-06 14:53:30|94476.7|94426.7|94446.6|94396.6|94476.7|94426.7|94443.9|94396.6|76
1651848820000|2022-05-06 14:53:40|94444.2|94394.2|94444.7|94394.7|94451.9|94401.9|94440.1|94390.1|65
1651848830000|2022-05-06 14:53:50|94445|94395|94442|94392|94457.9|94407.9|94431.8|94391|65
1651848840000|2022-05-06 14:54:00|94442.7|94392.7|94421.1|94371.1|94442.7|94392.7|94421.1|94371.1|72
1651848850000|2022-05-06 14:54:10|94421.5|94371.5|94416|94366|94435.3|94385.3|94411.8|94361.8|75
1651848860000|2022-05-06 14:54:20|94415.6|94365.6|94435.7|94385.7|94438.8|94388.8|94413.7|94363.7|77
1651848870000|2022-05-06 14:54:30|94435.9|94385.9|94407.9|94357.9|94437.2|94387.2|94398.2|94357.1|68
1651848880000|2022-05-06 14:54:40|94406.8|94356.8|94386.5|94336.5|94408.6|94358.6|94375|94333.5|68
1651848890000|2022-05-06 14:54:50|94384.9|94334.9|94377|94352|94386.4|94353.3|94365.8|94327.4|73
1651848900000|2022-05-06 14:55:00|94378.7|94353.7|94409.6|94359.6|94415.3|94375.9|94378.7|94345.7|76
1651848910000|2022-05-06 14:55:10|94409.2|94359.2|94404.1|94379.1|94421.4|94383.4|94397.4|94359.2|71
1651848920000|2022-05-06 14:55:20|94404.2|94379.2|94380.8|94355.8|94405.4|94380.4|94378.5|94347.4|70
1651848930000|2022-05-06 14:55:30|94381.2|94356.2|94394.3|94344.3|94397|94359|94371.4|94330.9|70
1651848940000|2022-05-06 14:55:40|94394.7|94344.7|94386.9|94336.9|94403.7|94363.7|94382.2|94336.9|63
1651848950000|2022-05-06 14:55:50|94376|94351|94420.2|94370.2|94422.6|94372.6|94367.3|94328.6|76
1651848960000|2022-05-06 14:56:00|94420.8|94370.8|94405.2|94355.2|94422|94372|94402.7|94352.7|73
1651848970000|2022-05-06 14:56:10|94407.2|94357.2|94403.6|94353.6|94412.6|94365.9|94387.8|94350.5|74
1651848980000|2022-05-06 14:56:20|94402.9|94352.9|94395.2|94345.2|94406.1|94359|94381.7|94342.3|62
1651848990000|2022-05-06 14:56:30|94394.6|94344.6|94387.3|94337.3|94399.5|94349.5|94386.2|94336.2|67
1651849000000|2022-05-06 14:56:40|94387.7|94337.7|94377.1|94352.1|94394.6|94355|94375.4|94337.5|68
1651849010000|2022-05-06 14:56:50|94376|94351|94390.2|94340.2|94391.1|94354.5|94373|94335.7|68
1651849020000|2022-05-06 14:57:00|94390.1|94340.1|94363.7|94313.7|94391.3|94355.5|94352.8|94308.6|74
1651849030000|2022-05-06 14:57:10|94362.9|94312.9|94363.2|94313.2|94369.9|94331.3|94341.8|94303.5|66
1651849040000|2022-05-06 14:57:20|94364.4|94314.4|94367.1|94317.1|94367.9|94326.6|94345.2|94306|59
1651849050000|2022-05-06 14:57:30|94362.2|94312.2|94350.8|94325.8|94365.4|94330.3|94343.9|94304|71
1651849060000|2022-05-06 14:57:40|94350.6|94325.6|94323.5|94298.5|94367.4|94329.4|94323|94279.8|74
1651849070000|2022-05-06 14:57:50|94323.7|94298.7|94347.8|94297.8|94348.2|94301.8|94321.4|94278.6|71
1651849080000|2022-05-06 14:58:00|94346.3|94296.3|94338.8|94288.8|94347.3|94308.7|94318|94280.5|65
1651849090000|2022-05-06 14:58:10|94338.6|94288.6|94352|94302|94352|94312.1|94329.9|94288.6|65
1651849100000|2022-05-06 14:58:20|94351.8|94301.8|94312|94287|94352.7|94314.3|94308.4|94275.5|73
1651849110000|2022-05-06 14:58:30|94311.9|94286.9|94318.5|94293.5|94335.6|94298.4|94297.1|94266.3|72
1651849120000|2022-05-06 14:58:40|94318.7|94293.7|94289.6|94264.6|94321.2|94293.7|94285.3|94260.3|72
1651849130000|2022-05-06 14:58:50|94289.7|94264.7|94300.9|94275.9|94328.4|94292.2|94281.9|94256.9|71
1651849140000|2022-05-06 14:59:00|94300.1|94275.1|94320.5|94270.5|94325.8|94288.3|94297.8|94259.6|61
1651849150000|2022-05-06 14:59:10|94316.9|94266.9|94339.4|94289.4|94339.4|94298.9|94293.1|94257.3|69
1651849160000|2022-05-06 14:59:20|94339.3|94289.3|94345|94320|94346.9|94320|94326.4|94287.4|64
1651849170000|2022-05-06 14:59:30|94344.6|94319.6|94355.3|94330.3|94365.8|94330.3|94338.2|94308.5|66
1651849180000|2022-05-06 14:59:40|94354.8|94329.8|94349.8|94324.8|94371.2|94334.7|94347.5|94310|61
1651849190000|2022-05-06 14:59:50|94362.2|94312.2|94347.9|94322.9|94362.4|94323.4|94338.1|94301.2|65
1651849200000|2022-05-06 15:00:00|94347.4|94322.4|94344.4|94294.4|94373.3|94323.3|94334.4|94293.8|72
1651849210000|2022-05-06 15:00:10|94345.2|94295.2|94337.4|94287.4|94353.4|94317.7|94315.6|94273.7|68
1651849220000|2022-05-06 15:00:20|94337|94287|94343.5|94293.5|94343.5|94306.7|94321|94283.4|61
1651849230000|2022-05-06 15:00:30|94327.6|94302.6|94332.7|94282.7|94347.6|94303.5|94320.4|94282.4|63
1651849240000|2022-05-06 15:00:40|94332.4|94282.4|94310.5|94285.5|94332.4|94294.4|94308.7|94273.3|70
1651849250000|2022-05-06 15:00:50|94308.9|94283.9|94316.9|94266.9|94323|94283.9|94305.3|94265.9|62
1651849260000|2022-05-06 15:01:00|94316.3|94266.3|94320.3|94270.3|94320.8|94271.4|94285.9|94241.9|76
1651849270000|2022-05-06 15:01:10|94321.6|94271.6|94294|94244|94321.6|94271.6|94280.8|94242.7|76
1651849280000|2022-05-06 15:01:20|94292.4|94242.4|94304.5|94254.5|94309.8|94259.8|94290.7|94240.7|70
1651849290000|2022-05-06 15:01:30|94304.4|94254.4|94299.1|94249.1|94306.3|94261.2|94275.8|94236.6|66
1651849300000|2022-05-06 15:01:40|94297.9|94247.9|94298.6|94248.6|94302.8|94252.8|94297.9|94247.9|58
1651849310000|2022-05-06 15:01:50|94298.1|94248.1|94303.9|94253.9|94304.1|94257.5|94268.2|94239.4|70
1651849320000|2022-05-06 15:02:00|94302.8|94252.8|94307.4|94257.4|94313.1|94263.1|94301.8|94251.8|66
1651849330000|2022-05-06 15:02:10|94306.7|94256.7|94307.8|94257.8|94346.4|94296.4|94304.3|94254.3|71
1651849340000|2022-05-06 15:02:20|94309.2|94259.2|94354.7|94304.7|94357.4|94318.3|94307.3|94257.3|75
1651849350000|2022-05-06 15:02:30|94348.3|94298.3|94349.8|94299.8|94352.4|94302.4|94342.8|94292.8|62
1651849360000|2022-05-06 15:02:40|94349.3|94299.3|94349.9|94299.9|94353.2|94303.2|94339.2|94289.2|61
1651849370000|2022-05-06 15:02:50|94349.3|94299.3|94364.6|94314.6|94368.7|94318.7|94349.3|94299.3|74
1651849380000|2022-05-06 15:03:00|94364.3|94314.3|94374.4|94324.4|94376.8|94337.6|94360.6|94313.9|70
1651849390000|2022-05-06 15:03:10|94373.3|94323.3|94383.2|94333.2|94384.7|94334.7|94365.1|94315.1|66
1651849400000|2022-05-06 15:03:20|94385.9|94335.9|94387.8|94337.8|94389.1|94339.1|94381.7|94331.7|63
1651849410000|2022-05-06 15:03:30|94386.9|94336.9|94376.3|94326.3|94386.9|94346.2|94361.2|94324.9|75
1651849420000|2022-05-06 15:03:40|94376.6|94326.6|94394.2|94344.2|94398.7|94355.6|94365.1|94326.6|73
1651849430000|2022-05-06 15:03:50|94391.6|94341.6|94381|94331|94392|94342|94380.4|94330.4|51
1651849440000|2022-05-06 15:04:00|94380.4|94330.4|94375.7|94325.7|94388.7|94338.7|94374.1|94324.1|64
1651849450000|2022-05-06 15:04:10|94376|94326|94365|94315|94376|94333|94345.4|94307.6|65
1651849460000|2022-05-06 15:04:20|94361.2|94311.2|94332|94282|94361.2|94322.3|94320.5|94270.5|65
1651849470000|2022-05-06 15:04:30|94331.6|94281.6|94334.6|94284.6|94337.6|94293.3|94311.1|94278.1|49
1651849480000|2022-05-06 15:04:40|94333.3|94283.3|94334.2|94284.2|94342.2|94301.7|94326.4|94281.6|66
1651849490000|2022-05-06 15:04:50|94333.3|94283.3|94351.6|94301.6|94351.6|94301.6|94307.9|94267.5|65
1651849500000|2022-05-06 15:05:00|94351.5|94301.5|94359.4|94309.4|94364.2|94323.6|94347|94297|69
1651849510000|2022-05-06 15:05:10|94358.9|94308.9|94370.5|94345.5|94389.6|94347.5|94358.9|94308.9|68
1651849520000|2022-05-06 15:05:20|94382.3|94332.3|94376.5|94351.5|94396.7|94351.5|94372.6|94330.1|55
1651849530000|2022-05-06 15:05:30|94375.6|94350.6|94388.6|94338.6|94391.9|94353.1|94373.1|94329.8|65
1651849540000|2022-05-06 15:05:40|94388.5|94338.5|94391.5|94341.5|94396.2|94346.2|94381.6|94331.6|71
1651849550000|2022-05-06 15:05:50|94391.4|94341.4|94402|94352|94407.8|94357.8|94391.4|94341.4|63
1651849560000|2022-05-06 15:06:00|94403.1|94353.1|94428.2|94378.2|94429.8|94379.8|94402.8|94352.8|68
1651849570000|2022-05-06 15:06:10|94427|94377|94435.4|94385.4|94440.4|94390.4|94425.1|94375.1|63
1651849580000|2022-05-06 15:06:20|94436.8|94386.8|94420.3|94370.3|94437.5|94387.5|94420|94370|64
1651849590000|2022-05-06 15:06:30|94415.8|94365.8|94405.2|94355.2|94417.6|94367.6|94402.1|94352.1|60
1651849600000|2022-05-06 15:06:40|94406.1|94356.1|94401.1|94351.1|94411.6|94361.6|94398.3|94348.3|62
1651849610000|2022-05-06 15:06:50|94401|94351|94390.8|94340.8|94401.3|94351.3|94387.1|94337.1|67
1651849620000|2022-05-06 15:07:00|94389.8|94339.8|94397.3|94347.3|94399.9|94349.9|94388.9|94338.9|61
1651849630000|2022-05-06 15:07:10|94398.1|94348.1|94422.7|94372.7|94422.9|94372.9|94394.4|94344.4|66
1651849640000|2022-05-06 15:07:20|94424.2|94374.2|94414.8|94364.8|94424.2|94374.2|94407.7|94357.7|64
1651849650000|2022-05-06 15:07:30|94414.9|94364.9|94406.1|94356.1|94417.9|94367.9|94391.8|94347|63
1651849660000|2022-05-06 15:07:40|94404.4|94354.4|94414.2|94364.2|94419.7|94372.4|94397|94352.8|65
1651849670000|2022-05-06 15:07:50|94413.5|94363.5|94417.6|94367.6|94420.4|94370.4|94407.4|94357.4|63
1651849680000|2022-05-06 15:08:00|94416.8|94366.8|94399.2|94349.2|94420.7|94370.7|94397.7|94347.7|66
1651849690000|2022-05-06 15:08:10|94399|94349|94381.2|94331.2|94405.3|94355.3|94370.6|94320.6|73
1651849700000|2022-05-06 15:08:20|94381|94331|94376.2|94326.2|94383.2|94333.2|94366.3|94316.3|70
1651849710000|2022-05-06 15:08:30|94375.9|94325.9|94362.9|94312.9|94378|94328|94358.5|94308.5|66
1651849720000|2022-05-06 15:08:40|94364.1|94314.1|94376.6|94326.6|94376.6|94326.6|94357.3|94307.3|68
1651849730000|2022-05-06 15:08:50|94378.9|94328.9|94388.5|94338.5|94389.7|94339.7|94377.6|94327.6|66
1651849740000|2022-05-06 15:09:00|94388.1|94338.1|94393.8|94343.8|94397.1|94347.1|94383.6|94333.6|54
1651849750000|2022-05-06 15:09:10|94394.4|94344.4|94393.7|94343.7|94398.4|94348.4|94389.6|94339.6|73
1651849760000|2022-05-06 15:09:20|94392.7|94342.7|94391.3|94341.3|94394.2|94344.2|94383|94333|66
1651849770000|2022-05-06 15:09:30|94391.1|94341.1|94407.5|94357.5|94412.3|94362.3|94390|94340|58
1651849780000|2022-05-06 15:09:40|94407.1|94357.1|94417|94367|94417|94367|94406.1|94356.1|66
1651849790000|2022-05-06 15:09:50|94409.8|94359.8|94399.1|94349.1|94409.8|94359.8|94393.8|94343.8|63
1651849800000|2022-05-06 15:10:00|94395.5|94345.5|94373.5|94323.5|94398.6|94348.6|94367.1|94317.1|77
1651849810000|2022-05-06 15:10:10|94370.2|94320.2|94358.2|94308.2|94370.2|94320.2|94347.7|94297.7|67
1651849820000|2022-05-06 15:10:20|94358.3|94308.3|94372.4|94322.4|94377.7|94330.7|94348.8|94304.7|54
1651849830000|2022-05-06 15:10:30|94372.3|94322.3|94396.1|94346.1|94399.1|94349.1|94370.2|94320.2|57
1651849840000|2022-05-06 15:10:40|94395.9|94345.9|94412.6|94362.6|94426.3|94376.3|94395.9|94345.9|69
1651849850000|2022-05-06 15:10:50|94412.4|94362.4|94433.8|94383.8|94437.3|94387.3|94401.1|94362.1|64
1651849860000|2022-05-06 15:11:00|94435.2|94385.2|94431.4|94381.4|94442.4|94392.4|94429|94379|69
1651849870000|2022-05-06 15:11:10|94432|94382|94428.2|94378.2|94433.9|94383.9|94425.4|94375.4|50
1651849880000|2022-05-06 15:11:20|94428.3|94378.3|94429.1|94379.1|94435.9|94385.9|94428.1|94378.1|56
1651849890000|2022-05-06 15:11:30|94429.6|94379.6|94443.4|94393.4|94448.4|94398.4|94419.3|94379.1|57
1651849900000|2022-05-06 15:11:40|94443.5|94393.5|94434.5|94384.5|94443.6|94393.6|94429.2|94379.2|58
1651849910000|2022-05-06 15:11:50|94435.6|94385.6|94442.8|94392.8|94444.6|94394.6|94435.6|94385.6|46
1651849920000|2022-05-06 15:12:00|94447.7|94397.7|94428.3|94378.3|94449.4|94399.4|94428.1|94378.1|54
1651849930000|2022-05-06 15:12:10|94428.2|94378.2|94436.8|94386.8|94436.9|94390.4|94413.7|94371.1|72
1651849940000|2022-05-06 15:12:20|94436.6|94386.6|94423.9|94398.9|94437.1|94399.4|94418.8|94379.6|61
1651849950000|2022-05-06 15:12:30|94424|94399|94421.9|94371.9|94436.5|94399|94406.5|94367.7|70
1651849960000|2022-05-06 15:12:40|94423.7|94373.7|94422|94372|94424.6|94390.5|94408.7|94370.2|69
1651849970000|2022-05-06 15:12:50|94421.5|94371.5|94392.6|94342.6|94425.1|94387.5|94383.9|94342.6|71
1651849980000|2022-05-06 15:13:00|94392.4|94342.4|94380.4|94330.4|94396.2|94346.2|94362.2|94320.8|80
1651849990000|2022-05-06 15:13:10|94378.8|94328.8|94382.9|94332.9|94385.5|94335.5|94375.1|94325.1|70
1651850000000|2022-05-06 15:13:20|94383.4|94333.4|94379.8|94329.8|94388|94349.8|94365.8|94326.4|71
1651850010000|2022-05-06 15:13:30|94380|94330|94375.2|94350.2|94394.8|94350.7|94375.2|94329.5|64
1651850020000|2022-05-06 15:13:40|94370.9|94345.9|94390.6|94340.6|94393.7|94345.9|94370.9|94332.1|63
1651850030000|2022-05-06 15:13:50|94391|94341|94393.6|94343.6|94405.5|94355.5|94391|94341|63
1651850040000|2022-05-06 15:14:00|94391.5|94341.5|94389.8|94339.8|94395.1|94345.1|94386.5|94336.5|68
1651850050000|2022-05-06 15:14:10|94389.3|94339.3|94397.6|94347.6|94397.6|94351.1|94372.7|94333.8|74
1651850060000|2022-05-06 15:14:20|94397.8|94347.8|94397.2|94347.2|94400.3|94350.3|94392.4|94342.4|50
1651850070000|2022-05-06 15:14:30|94397.1|94347.1|94393.2|94343.2|94398.4|94348.4|94389.3|94339.3|63
1651850080000|2022-05-06 15:14:40|94393.3|94343.3|94390.2|94340.2|94393.8|94343.8|94379.8|94329.8|63
1651850090000|2022-05-06 15:14:50|94392.2|94342.2|94370.9|94320.9|94396.3|94346.3|94369|94319|73
1651850100000|2022-05-06 15:15:00|94371.5|94321.5|94393.8|94343.8|94394.6|94344.6|94366.8|94317.5|64
1651850110000|2022-05-06 15:15:10|94390.7|94340.7|94403.5|94353.5|94403.5|94353.5|94385.5|94335.5|73
1651850120000|2022-05-06 15:15:20|94403.6|94353.6|94383.3|94333.3|94405.2|94355.2|94381.8|94331.8|71
1651850130000|2022-05-06 15:15:30|94382.6|94332.6|94378.7|94328.7|94382.6|94343.5|94366.8|94328.4|56
1651850140000|2022-05-06 15:15:40|94378.5|94328.5|94378.8|94328.8|94382.7|94332.7|94373.1|94323.1|57
1651850150000|2022-05-06 15:15:50|94380.3|94330.3|94381|94331|94386.5|94336.5|94377.5|94327.5|64
1651850160000|2022-05-06 15:16:00|94379.3|94329.3|94382.2|94332.2|94387.2|94349|94371.8|94327.5|56
1651850170000|2022-05-06 15:16:10|94383.5|94333.5|94379.6|94329.6|94383.5|94333.5|94373.6|94323.6|53
1651850180000|2022-05-06 15:16:20|94379.3|94329.3|94364.2|94314.2|94379.3|94329.5|94352.9|94313.3|57
1651850190000|2022-05-06 15:16:30|94365.1|94315.1|94374.3|94324.3|94377.1|94327.1|94363.9|94313.9|68
1651850200000|2022-05-06 15:16:40|94374.1|94324.1|94394.5|94344.5|94395.7|94345.7|94372.7|94322.7|69
1651850210000|2022-05-06 15:16:50|94391.5|94341.5|94379.2|94329.2|94392.8|94342.8|94373.2|94323.2|71
1651850220000|2022-05-06 15:17:00|94384|94334|94385.7|94335.7|94393.4|94343.4|94379|94329|56
1651850230000|2022-05-06 15:17:10|94386.3|94336.3|94383.2|94333.2|94393.6|94349.3|94372|94330.1|38
1651850240000|2022-05-06 15:17:20|94387.6|94337.6|94374.1|94324.1|94387.6|94337.6|94374.1|94324.1|54
1651850250000|2022-05-06 15:17:30|94374|94324|94370.1|94320.1|94377|94327|94368.4|94318.4|45
1651850260000|2022-05-06 15:17:40|94370.2|94320.2|94377.4|94327.4|94380.1|94330.1|94361.5|94311.5|56
1651850270000|2022-05-06 15:17:50|94378|94328|94365.2|94315.2|94378.7|94328.7|94358.1|94308.1|72
1651850280000|2022-05-06 15:18:00|94366.3|94316.3|94346.6|94296.6|94366.3|94316.3|94330.1|94280.1|68
1651850290000|2022-05-06 15:18:10|94346.4|94296.4|94334.1|94284.1|94355.3|94306.5|94331.5|94281.8|68
1651850300000|2022-05-06 15:18:20|94333.7|94283.7|94336.3|94286.3|94341.8|94291.8|94328.3|94278.3|62
1651850310000|2022-05-06 15:18:30|94336.6|94286.6|94331.1|94281.1|94339.1|94289.1|94328.4|94278.4|50
1651850320000|2022-05-06 15:18:40|94328.5|94278.5|94340|94290|94351|94301|94328.5|94278.5|71
1651850330000|2022-05-06 15:18:50|94340.3|94290.3|94343.7|94293.7|94346.5|94296.5|94338.4|94288.4|56
1651850340000|2022-05-06 15:19:00|94343.9|94293.9|94342.3|94292.3|94348.6|94298.6|94340.7|94290.7|61
1651850350000|2022-05-06 15:19:10|94339.6|94289.6|94312.9|94262.9|94343.3|94293.3|94309.4|94259.4|70
1651850360000|2022-05-06 15:19:20|94312.8|94262.8|94298.5|94248.5|94316.1|94266.1|94291.7|94241.7|63
1651850370000|2022-05-06 15:19:30|94298.1|94248.1|94302|94252|94310.7|94260.7|94296.7|94246.7|62
1651850380000|2022-05-06 15:19:40|94302.1|94252.1|94306.7|94256.7|94311.6|94274.2|94295.5|94251.4|65
1651850390000|2022-05-06 15:19:50|94307.1|94257.1|94313.5|94263.5|94313.9|94276.7|94299.9|94256.8|67
1651850400000|2022-05-06 15:20:00|94313.3|94263.3|94319|94269|94320.6|94270.6|94294|94257.2|66
1651850410000|2022-05-06 15:20:10|94319.8|94269.8|94318.5|94268.5|94321.9|94278|94300.9|94262.7|65
1651850420000|2022-05-06 15:20:20|94320.1|94270.1|94326|94276|94332.6|94284|94309|94270.1|69
1651850430000|2022-05-06 15:20:30|94326.2|94276.2|94319.1|94269.1|94333.6|94283.6|94305.9|94266.9|68
1651850440000|2022-05-06 15:20:40|94318.8|94268.8|94326.5|94276.5|94327.2|94277.2|94313.8|94263.8|66
1651850450000|2022-05-06 15:20:50|94327.4|94277.4|94323.8|94273.8|94336.4|94286.4|94319.3|94269.3|70
1651850460000|2022-05-06 15:21:00|94323.1|94273.1|94310.4|94260.4|94325.1|94275.1|94308.3|94258.3|63
1651850470000|2022-05-06 15:21:10|94314.1|94264.1|94312.5|94262.5|94316.5|94266.5|94303.2|94253.2|74
1651850480000|2022-05-06 15:21:20|94312.3|94262.3|94301.1|94251.1|94313.7|94263.7|94301.1|94251.1|67
1651850490000|2022-05-06 15:21:30|94290.1|94265.1|94311.2|94261.2|94314.7|94266|94290.1|94250.1|64
1651850500000|2022-05-06 15:21:40|94311.8|94261.8|94310.8|94260.8|94311.8|94274.2|94298.1|94248.1|62
1651850510000|2022-05-06 15:21:50|94310.3|94260.3|94312.1|94262.1|94314.1|94264.1|94310.2|94260.2|51
1651850520000|2022-05-06 15:22:00|94312.9|94262.9|94296.5|94246.5|94317.5|94267.5|94296.1|94246.1|68
1651850530000|2022-05-06 15:22:10|94296.3|94246.3|94277.8|94227.8|94296.3|94246.3|94273.1|94223.1|70
1651850540000|2022-05-06 15:22:20|94278.6|94228.6|94276.7|94226.7|94280.4|94230.4|94271.2|94221.2|65
1651850550000|2022-05-06 15:22:30|94276.4|94226.4|94251|94201|94277.1|94227.1|94251|94201|63
1651850560000|2022-05-06 15:22:40|94253.1|94203.1|94233.5|94183.5|94254.4|94204.4|94232.3|94182.3|59
1651850570000|2022-05-06 15:22:50|94233.6|94183.6|94248.3|94198.3|94254.4|94204.4|94232.6|94182.6|67
1651850580000|2022-05-06 15:23:00|94248.4|94198.4|94244.4|94194.4|94250.4|94200.4|94241.7|94191.7|59
1651850590000|2022-05-06 15:23:10|94244.5|94194.5|94240.8|94190.8|94246|94196|94240.3|94190.3|53
1651850600000|2022-05-06 15:23:20|94241.3|94191.3|94232.9|94182.9|94246.7|94196.7|94219|94180.8|67
1651850610000|2022-05-06 15:23:30|94233.2|94183.2|94235.3|94185.3|94235.3|94185.3|94227.9|94177.9|56
1651850620000|2022-05-06 15:23:40|94234.8|94184.8|94230.4|94180.4|94234.9|94184.9|94226.1|94176.1|47
1651850630000|2022-05-06 15:23:50|94229.5|94179.5|94222.9|94172.9|94241.4|94191.4|94221.1|94171.1|62
1651850640000|2022-05-06 15:24:00|94222.8|94172.8|94215.4|94165.4|94222.8|94172.8|94211.6|94161.6|62
1651850650000|2022-05-06 15:24:10|94215.8|94165.8|94225.1|94175.1|94225.6|94175.6|94215.3|94165.3|63
1651850660000|2022-05-06 15:24:20|94222.1|94172.1|94220.7|94170.7|94224.3|94174.3|94218.4|94168.4|61
1651850670000|2022-05-06 15:24:30|94219.6|94169.6|94212.9|94162.9|94219.6|94169.6|94207.6|94157.6|67
1651850680000|2022-05-06 15:24:40|94213|94163|94210.6|94160.6|94218.1|94168.1|94208.7|94158.7|57
1651850690000|2022-05-06 15:24:50|94210.5|94160.5|94207.8|94157.8|94219.5|94181.3|94202|94155.9|69
1651850700000|2022-05-06 15:25:00|94210.7|94160.7|94210.9|94160.9|94216.7|94177.8|94195|94149.7|74
1651850710000|2022-05-06 15:25:10|94198.5|94173.5|94202.1|94177.1|94215.1|94180.9|94198.5|94156.7|59
1651850720000|2022-05-06 15:25:20|94202.2|94177.2|94209.6|94159.6|94213.3|94177.8|94202.2|94157.7|51
1651850730000|2022-05-06 15:25:30|94210.1|94160.1|94204.8|94154.8|94210.1|94160.1|94202.6|94152.6|55
1651850740000|2022-05-06 15:25:40|94209.7|94159.7|94196.3|94146.3|94209.7|94159.7|94191|94141|57
1651850750000|2022-05-06 15:25:50|94196.4|94146.4|94200.2|94150.2|94200.2|94150.2|94194|94144|55
1651850760000|2022-05-06 15:26:00|94200.4|94150.4|94210.8|94160.8|94212|94162|94189.8|94139.8|62
1651850770000|2022-05-06 15:26:10|94210.7|94160.7|94256.7|94206.7|94257.3|94207.3|94210.7|94160.7|70
1651850780000|2022-05-06 15:26:20|94257.3|94207.3|94256.9|94206.9|94257.3|94207.3|94228.7|94178.7|71
1651850790000|2022-05-06 15:26:30|94260.4|94210.4|94257.4|94207.4|94264|94214|94249|94199|68
1651850800000|2022-05-06 15:26:40|94256.4|94206.4|94245.6|94195.6|94263.3|94213.3|94240.7|94190.7|57
1651850810000|2022-05-06 15:26:50|94244.5|94194.5|94255.9|94205.9|94257.3|94207.3|94244.5|94194.5|58
1651850820000|2022-05-06 15:27:00|94255.8|94205.8|94248.8|94198.8|94264.2|94214.2|94248.8|94198.8|54
1651850830000|2022-05-06 15:27:10|94248.9|94198.9|94246.9|94196.9|94250.7|94200.7|94246|94196|52
1651850840000|2022-05-06 15:27:20|94246.7|94196.7|94256|94206|94261.6|94226.2|94245.7|94195.7|59
1651850850000|2022-05-06 15:27:30|94255.8|94205.8|94267|94217|94269.9|94231.5|94252.3|94202.3|51
1651850860000|2022-05-06 15:27:40|94266.9|94216.9|94270.9|94220.9|94270.9|94220.9|94260.3|94210.3|46
1651850870000|2022-05-06 15:27:50|94269.8|94219.8|94269.8|94219.8|94272.3|94222.3|94265.8|94215.8|45
1651850880000|2022-05-06 15:28:00|94270|94220|94271.7|94221.7|94272.6|94222.6|94265.1|94215.1|49
1651850890000|2022-05-06 15:28:10|94271.6|94221.6|94279.4|94229.4|94283.3|94233.3|94268.5|94218.5|61
1651850900000|2022-05-06 15:28:20|94278.3|94228.3|94283.1|94233.1|94289.7|94239.7|94268.1|94218.1|66
1651850910000|2022-05-06 15:28:30|94282.2|94232.2|94273.9|94223.9|94285.1|94235.1|94273.5|94223.5|61
1651850920000|2022-05-06 15:28:40|94275.3|94225.3|94257.8|94207.8|94280.5|94230.5|94256.3|94206.3|70
1651850930000|2022-05-06 15:28:50|94254.7|94204.7|94244.1|94194.1|94259.4|94209.4|94242.2|94192.2|52
1651850940000|2022-05-06 15:29:00|94244|94194|94234.5|94184.5|94247|94197|94231.8|94181.8|62
1651850950000|2022-05-06 15:29:10|94234.4|94184.4|94228.6|94178.6|94243.1|94193.1|94226.1|94176.1|67
1651850960000|2022-05-06 15:29:20|94227.7|94177.7|94229.4|94179.4|94236.6|94186.6|94225.5|94175.5|56
1651850970000|2022-05-06 15:29:30|94230.6|94180.6|94237.3|94187.3|94237.8|94187.8|94227|94177|64
1651850980000|2022-05-06 15:29:40|94237.5|94187.5|94231.3|94181.3|94242.2|94192.2|94230.3|94180.3|55
1651850990000|2022-05-06 15:29:50|94228.7|94178.7|94224.5|94174.5|94236.9|94195.9|94220.3|94170.3|57
1651851000000|2022-05-06 15:30:00|94226|94176|94231|94181|94236.4|94186.4|94220.3|94170.3|69
1651851010000|2022-05-06 15:30:10|94233|94183|94228.1|94178.1|94234.4|94184.4|94226.4|94176.4|55
1651851020000|2022-05-06 15:30:20|94228.2|94178.2|94231.9|94181.9|94234.8|94184.8|94219.4|94169.4|63
1651851030000|2022-05-06 15:30:30|94230.6|94180.6|94226.5|94176.5|94236.8|94186.8|94220.5|94170.5|69
1651851040000|2022-05-06 15:30:40|94230.6|94180.6|94216.1|94166.1|94231.9|94181.9|94212.3|94162.3|70
1651851050000|2022-05-06 15:30:50|94218|94168|94222.3|94172.3|94229.6|94179.6|94216.7|94166.7|62
1651851060000|2022-05-06 15:31:00|94223.3|94173.3|94224.1|94174.1|94225.6|94175.6|94216.8|94166.8|71
1651851070000|2022-05-06 15:31:10|94224.4|94174.4|94226|94176|94227.7|94177.7|94217.3|94167.3|63
1651851080000|2022-05-06 15:31:20|94226.5|94176.5|94228.3|94178.3|94230.6|94180.6|94221.4|94171.4|70
1651851090000|2022-05-06 15:31:30|94229.2|94179.2|94220.5|94170.5|94234|94184|94218.2|94168.2|76
1651851100000|2022-05-06 15:31:40|94222.5|94172.5|94269|94219|94269|94219|94218.7|94168.7|76
1651851110000|2022-05-06 15:31:50|94271.2|94221.2|94284.5|94234.5|94286.6|94236.6|94265.6|94215.6|72
1651851120000|2022-05-06 15:32:00|94284|94234|94300.5|94250.5|94300.5|94250.5|94281.1|94231.1|73
1651851130000|2022-05-06 15:32:10|94301.7|94251.7|94322.9|94272.9|94322.9|94272.9|94300.2|94250.2|69
1651851140000|2022-05-06 15:32:20|94325.5|94275.5|94348.1|94298.1|94350.4|94300.4|94325.2|94275.2|71
1651851150000|2022-05-06 15:32:30|94347.1|94297.1|94342.9|94292.9|94352|94302|94338.2|94288.2|66
1651851160000|2022-05-06 15:32:40|94343.4|94293.4|94343.2|94293.2|94345.8|94295.8|94338|94288|63
1651851170000|2022-05-06 15:32:50|94344.4|94294.4|94337.9|94287.9|94347.9|94297.9|94334.2|94284.2|61
1651851180000|2022-05-06 15:33:00|94335.7|94285.7|94341|94291|94342.1|94292.1|94335.6|94285.6|63
1651851190000|2022-05-06 15:33:10|94341.6|94291.6|94336.3|94286.3|94341.6|94291.6|94321.4|94271.4|53
1651851200000|2022-05-06 15:33:20|94336.8|94286.8|94319.6|94269.6|94337.7|94287.7|94310.3|94260.3|71
1651851210000|2022-05-06 15:33:30|94318.6|94268.6|94344.5|94294.5|94344.5|94294.5|94318.6|94268.6|71
1651851220000|2022-05-06 15:33:40|94344.9|94294.9|94346.4|94296.4|94346.7|94296.7|94332.3|94282.3|66
1651851230000|2022-05-06 15:33:50|94347.8|94297.8|94342|94292|94349.7|94299.7|94336|94286|62
1651851240000|2022-05-06 15:34:00|94341.9|94291.9|94342.3|94292.3|94350.2|94300.2|94340.7|94290.7|71
1651851250000|2022-05-06 15:34:10|94343.7|94293.7|94340|94290|94344.7|94294.7|94338.8|94288.8|71
1651851260000|2022-05-06 15:34:20|94340.2|94290.2|94352.3|94302.3|94360.2|94310.2|94340.2|94290.2|66
1651851270000|2022-05-06 15:34:30|94352.8|94302.8|94411.4|94361.4|94414.5|94364.5|94352.6|94302.6|64
1651851280000|2022-05-06 15:34:40|94410|94360|94418.8|94368.8|94420|94370|94409.3|94359.3|71
1651851290000|2022-05-06 15:34:50|94417.9|94367.9|94405.4|94355.4|94431.4|94381.4|94403.5|94353.5|71
1651851300000|2022-05-06 15:35:00|94406.2|94356.2|94408.8|94358.8|94417.7|94367.7|94404.5|94354.5|73
1651851310000|2022-05-06 15:35:10|94409.6|94359.6|94412.7|94362.7|94418.9|94368.9|94403.3|94353.3|65
1651851320000|2022-05-06 15:35:20|94413.3|94363.3|94417.2|94367.2|94420|94370|94410.6|94360.6|57
1651851330000|2022-05-06 15:35:30|94416.5|94366.5|94421.7|94371.7|94423.2|94373.2|94416.5|94366.5|53
1651851340000|2022-05-06 15:35:40|94422.4|94372.4|94420.1|94370.1|94424.1|94374.1|94418.1|94368.1|55
1651851350000|2022-05-06 15:35:50|94418.2|94368.2|94417.1|94367.1|94419.8|94369.8|94411.6|94361.6|58
1651851360000|2022-05-06 15:36:00|94416.9|94366.9|94419.5|94369.5|94425.8|94375.8|94414.6|94364.6|56
1651851370000|2022-05-06 15:36:10|94419.7|94369.7|94425.8|94375.8|94428.8|94378.8|94419.7|94369.7|56
1651851380000|2022-05-06 15:36:20|94425.5|94375.5|94418.9|94368.9|94428.6|94378.6|94412.9|94362.9|65
1651851390000|2022-05-06 15:36:30|94420.7|94370.7|94423.4|94373.4|94427.2|94377.2|94420.3|94370.3|68
1651851400000|2022-05-06 15:36:40|94423|94373|94425|94375|94427.2|94377.2|94422.2|94372.2|44
1651851410000|2022-05-06 15:36:50|94424.7|94374.7|94426.7|94376.7|94430.5|94380.5|94423.2|94373.2|55
1651851420000|2022-05-06 15:37:00|94427|94377|94425.5|94375.5|94427.9|94377.9|94421.2|94371.2|49
1651851430000|2022-05-06 15:37:10|94425.1|94375.1|94414.5|94364.5|94425.8|94375.8|94413.8|94363.8|49
1651851440000|2022-05-06 15:37:20|94414.7|94364.7|94417|94367|94417.4|94367.4|94413.5|94363.5|44
1651851450000|2022-05-06 15:37:30|94416.5|94366.5|94445.3|94395.3|94455.5|94405.5|94416.5|94366.5|71
1651851460000|2022-05-06 15:37:40|94448.1|94398.1|94464.3|94414.3|94464.9|94414.9|94448.1|94398.1|67
1651851470000|2022-05-06 15:37:50|94455.9|94405.9|94456.3|94406.3|94458.7|94408.7|94454.3|94404.3|42
1651851480000|2022-05-06 15:38:00|94456.1|94406.1|94460.2|94410.2|94460.8|94410.8|94447.9|94397.9|59
1651851490000|2022-05-06 15:38:10|94459.9|94409.9|94464.8|94414.8|94465.7|94415.7|94456.6|94406.6|48
1651851500000|2022-05-06 15:38:20|94464.7|94414.7|94456.1|94406.1|94465.2|94415.2|94456.1|94406.1|31
1651851510000|2022-05-06 15:38:30|94454.9|94404.9|94459.1|94409.1|94460.2|94410.2|94454.3|94404.3|36
1651851520000|2022-05-06 15:38:40|94459.5|94409.5|94462.2|94412.2|94465.9|94415.9|94455.7|94405.7|53
1651851530000|2022-05-06 15:38:50|94463|94413|94467.3|94417.3|94471.1|94421.1|94455|94405|59
1651851540000|2022-05-06 15:39:00|94468|94418|94472.1|94422.1|94474.4|94424.4|94467.2|94417.2|56
1651851550000|2022-05-06 15:39:10|94471.6|94421.6|94468.7|94418.7|94472.2|94422.2|94464.7|94414.7|48
1651851560000|2022-05-06 15:39:20|94469.4|94419.4|94481|94431|94481.2|94431.2|94464|94414|65
1651851570000|2022-05-06 15:39:30|94481.4|94431.4|94499.7|94449.7|94499.7|94449.7|94477.6|94427.6|52
1651851580000|2022-05-06 15:39:40|94501.1|94451.1|94556.4|94506.4|94558.3|94508.3|94496.9|94446.9|71
1651851590000|2022-05-06 15:39:50|94557.8|94507.8|94588.5|94538.5|94588.5|94538.5|94547.4|94497.4|77
1651851600000|2022-05-06 15:40:00|94588.7|94538.7|94584.4|94534.4|94592.5|94542.5|94575.6|94525.6|74
1651851610000|2022-05-06 15:40:10|94580.4|94530.4|94581|94531|94586.7|94536.7|94577.6|94527.6|56
1651851620000|2022-05-06 15:40:20|94581.3|94531.3|94584|94534|94586.8|94536.8|94579.4|94529.4|57
1651851630000|2022-05-06 15:40:30|94584.1|94534.1|94591.1|94541.1|94595.3|94545.3|94566.4|94516.4|72
1651851640000|2022-05-06 15:40:40|94590.8|94540.8|94569|94519|94594.6|94544.6|94568.8|94518.8|69
1651851650000|2022-05-06 15:40:50|94572.7|94522.7|94574.3|94524.3|94578.6|94528.6|94568|94518|58
1651851660000|2022-05-06 15:41:00|94574.6|94524.6|94582.7|94532.7|94584.9|94534.9|94573|94523|66
1651851670000|2022-05-06 15:41:10|94582.9|94532.9|94586|94536|94586.6|94545|94570|94526.8|52
1651851680000|2022-05-06 15:41:20|94586.3|94536.3|94583.6|94533.6|94592.6|94547.7|94571.9|94531.7|58
1651851690000|2022-05-06 15:41:30|94585.2|94535.2|94586.6|94536.6|94590|94540|94582.6|94532.6|57
1651851700000|2022-05-06 15:41:40|94586.7|94536.7|94574.7|94549.7|94591.9|94551|94571.7|94531|53
1651851710000|2022-05-06 15:41:50|94573.3|94548.3|94591.1|94541.1|94594.3|94551.1|94573.3|94536.2|48
1651851720000|2022-05-06 15:42:00|94591.3|94541.3|94584|94534|94600.7|94550.7|94580.3|94530.3|57
1651851730000|2022-05-06 15:42:10|94584.1|94534.1|94584.4|94534.4|94587.7|94537.7|94582|94532|34
1651851740000|2022-05-06 15:42:20|94578.1|94528.1|94569.5|94519.5|94594|94544|94569.5|94519.5|62
1651851750000|2022-05-06 15:42:30|94563.8|94513.8|94483.8|94433.8|94567.8|94517.8|94483.8|94433.8|73
1651851760000|2022-05-06 15:42:40|94474.3|94424.3|94478.4|94428.4|94488.2|94438.2|94473|94423|71
1651851770000|2022-05-06 15:42:50|94478.5|94428.5|94484.4|94434.4|94487.7|94437.7|94478.3|94428.3|57
1651851780000|2022-05-06 15:43:00|94485.6|94435.6|94486.9|94436.9|94488.6|94438.6|94473|94423|68
1651851790000|2022-05-06 15:43:10|94490.6|94440.6|94476.3|94426.3|94492.4|94442.4|94467.4|94417.4|66
1651851800000|2022-05-06 15:43:20|94476.1|94426.1|94473.2|94423.2|94479.8|94429.8|94469.6|94419.6|49
1651851810000|2022-05-06 15:43:30|94472.8|94422.8|94471.6|94421.6|94478.3|94428.3|94470.7|94420.7|28
1651851820000|2022-05-06 15:43:40|94479.4|94429.4|94467.8|94417.8|94480.3|94430.3|94465.6|94415.6|50
1651851830000|2022-05-06 15:43:50|94466.9|94416.9|94461.2|94411.2|94470.9|94431.4|94456|94406|67
1651851840000|2022-05-06 15:44:00|94461.1|94411.1|94454.8|94404.8|94467.4|94417.4|94450|94400|59
1651851850000|2022-05-06 15:44:10|94455.3|94405.3|94452.6|94402.6|94456.2|94406.2|94447.2|94397.2|56
1651851860000|2022-05-06 15:44:20|94452.2|94402.2|94448|94398|94453.1|94403.1|94441.3|94391.3|32
1651851870000|2022-05-06 15:44:30|94447.9|94397.9|94455.4|94405.4|94455.4|94405.4|94439|94389|61
1651851880000|2022-05-06 15:44:40|94462.6|94412.6|94458.2|94408.2|94468.3|94418.3|94454.8|94404.8|60
1651851890000|2022-05-06 15:44:50|94457.2|94407.2|94466.2|94416.2|94466.6|94416.6|94454.1|94404.1|59
1651851900000|2022-05-06 15:45:00|94470.3|94420.3|94507.3|94457.3|94509.7|94459.7|94459.4|94409.4|66
1651851910000|2022-05-06 15:45:10|94506.1|94456.1|94555.8|94505.8|94558.2|94508.2|94506.1|94456.1|77
1651851920000|2022-05-06 15:45:20|94555.6|94505.6|94528.5|94478.5|94576.2|94526.2|94525.2|94442.6|72
1651851930000|2022-05-06 15:45:30|94528.4|94478.4|94570.4|94520.4|94571.9|94521.9|94527.1|94477.1|67
1651851940000|2022-05-06 15:45:40|94570.2|94520.2|94559.5|94509.5|94576.8|94526.8|94558.1|94508.1|56
1651851950000|2022-05-06 15:45:50|94550.7|94500.7|94561.3|94511.3|94590.5|94540.5|94550.7|94500.7|70
1651851960000|2022-05-06 15:46:00|94560.8|94510.8|94553.1|94503.1|94561.8|94511.8|94541.9|94491.9|68
1651851970000|2022-05-06 15:46:10|94552.6|94502.6|94548|94498|94552.9|94502.9|94543.2|94493.2|56
1651851980000|2022-05-06 15:46:20|94548.1|94498.1|94549.8|94499.8|94554.4|94504.4|94546.2|94496.2|56
1651851990000|2022-05-06 15:46:30|94549|94499|94543.5|94493.5|94549|94499|94537.2|94487.2|53
1651852000000|2022-05-06 15:46:40|94545|94495|94548|94498|94548.4|94498.4|94541.9|94491.9|39
1651852010000|2022-05-06 15:46:50|94548.4|94498.4|94532.6|94482.6|94556.9|94506.9|94532.6|94482.6|60
1651852020000|2022-05-06 15:47:00|94532.5|94482.5|94506|94456|94536.2|94486.2|94501.9|94451.9|68
1651852030000|2022-05-06 15:47:10|94506.5|94456.5|94511.7|94461.7|94514.5|94464.5|94506.5|94456.5|60
1651852040000|2022-05-06 15:47:20|94511.6|94461.6|94503.4|94453.4|94513.8|94463.8|94502.9|94452.9|62
1651852050000|2022-05-06 15:47:30|94505.2|94455.2|94474.9|94424.9|94505.3|94455.3|94474.1|94424.1|58
1651852060000|2022-05-06 15:47:40|94475.1|94425.1|94474.2|94424.2|94479.2|94429.2|94472.7|94422.7|54
1651852070000|2022-05-06 15:47:50|94474.6|94424.6|94465.6|94415.6|94476.9|94426.9|94464.8|94414.8|65
1651852080000|2022-05-06 15:48:00|94465.1|94415.1|94441|94391|94469.7|94419.7|94438.1|94388.1|64
1651852090000|2022-05-06 15:48:10|94441.4|94391.4|94428.8|94378.8|94447.9|94397.9|94425.4|94375.4|66
1651852100000|2022-05-06 15:48:20|94429.1|94379.1|94430.3|94380.3|94434.8|94384.8|94418.9|94368.9|61
1651852110000|2022-05-06 15:48:30|94429.1|94379.1|94425.5|94375.5|94430.9|94380.9|94423.5|94373.5|48
1651852120000|2022-05-06 15:48:40|94422.2|94372.2|94418.5|94368.5|94423.1|94373.1|94415.4|94365.4|51
1651852130000|2022-05-06 15:48:50|94418.1|94368.1|94419.4|94369.4|94422|94372|94414.6|94364.6|46
1651852140000|2022-05-06 15:49:00|94419.1|94369.1|94423.3|94373.3|94425.9|94375.9|94415.5|94365.5|52
1651852150000|2022-05-06 15:49:10|94423.9|94373.9|94431.8|94381.8|94436.8|94386.8|94415.7|94365.7|47
1651852160000|2022-05-06 15:49:20|94432.4|94382.4|94519.6|94469.6|94519.6|94469.6|94424.2|94374.2|71
1651852170000|2022-05-06 15:49:30|94519|94469|94515.5|94465.5|94550.2|94500.2|94515.4|94465.4|70
1651852180000|2022-05-06 15:49:40|94504.1|94454.1|94475.7|94425.7|94504.1|94454.1|94474.9|94424.9|52
1651852190000|2022-05-06 15:49:50|94475.5|94425.5|94477.5|94427.5|94477.7|94427.7|94469.2|94419.2|49
1651852200000|2022-05-06 15:50:00|94477.3|94427.3|94462.1|94412.1|94477.3|94427.3|94462.1|94412.1|67
1651852210000|2022-05-06 15:50:10|94461.6|94411.6|94454.8|94404.8|94464.6|94414.6|94449|94399|58
1651852220000|2022-05-06 15:50:20|94456|94406|94456.8|94406.8|94464.8|94414.8|94447|94397|61
1651852230000|2022-05-06 15:50:30|94456.7|94406.7|94514.7|94464.7|94514.7|94464.7|94451.8|94401.8|68
1651852240000|2022-05-06 15:50:40|94513.7|94463.7|94557.7|94507.7|94560.5|94510.5|94513.7|94463.7|79
1651852250000|2022-05-06 15:50:50|94558.1|94508.1|94506.4|94456.4|94565.9|94515.9|94506.4|94456.4|70
1651852260000|2022-05-06 15:51:00|94505.6|94455.6|94495.7|94445.7|94511.3|94461.3|94491.2|94441.2|61
1651852270000|2022-05-06 15:51:10|94495.3|94445.3|94499.1|94449.1|94505.5|94455.5|94487.9|94437.9|69
1651852280000|2022-05-06 15:51:20|94499.3|94449.3|94495.8|94445.8|94501.9|94462.5|94481.9|94435.3|64
1651852290000|2022-05-06 15:51:30|94495.5|94445.5|94496.2|94446.2|94506.5|94460.4|94483.3|94436|60
1651852300000|2022-05-06 15:51:40|94496.5|94446.5|94499|94449|94501.2|94451.2|94492.1|94442.1|58
1651852310000|2022-05-06 15:51:50|94498.6|94448.6|94499.2|94449.2|94502.9|94462|94487|94443.2|58
1651852320000|2022-05-06 15:52:00|94498.5|94448.5|94512.6|94462.6|94512.6|94462.6|94494.5|94444.5|59
1651852330000|2022-05-06 15:52:10|94511.6|94461.6|94495.8|94445.8|94525.9|94475.9|94480.4|94436.5|75
1651852340000|2022-05-06 15:52:20|94496.4|94446.4|94500.2|94450.2|94500.2|94462.7|94485.6|94440.8|61
1651852350000|2022-05-06 15:52:30|94499.2|94449.2|94498.5|94448.5|94501.5|94451.5|94495.1|94445.1|56
1651852360000|2022-05-06 15:52:40|94499.5|94449.5|94494.9|94444.9|94502.1|94452.1|94493.3|94443.3|67
1651852370000|2022-05-06 15:52:50|94495.2|94445.2|94500.2|94450.2|94505.2|94455.2|94486.5|94436.5|67
1651852380000|2022-05-06 15:53:00|94500.1|94450.1|94517.3|94467.3|94525.5|94475.5|94496.7|94446.7|73
1651852390000|2022-05-06 15:53:10|94513.2|94463.2|94511.5|94461.5|94517.7|94467.7|94501.6|94451.6|58
1651852400000|2022-05-06 15:53:20|94510.7|94460.7|94522.6|94472.6|94522.6|94483.7|94505.5|94455.5|69
1651852410000|2022-05-06 15:53:30|94519.3|94469.3|94516.7|94466.7|94521.4|94471.4|94510.7|94460.7|69
1651852420000|2022-05-06 15:53:40|94516.3|94466.3|94512.8|94462.8|94518.1|94468.1|94506.5|94456.5|75
1651852430000|2022-05-06 15:53:50|94515.9|94465.9|94530.7|94480.7|94530.7|94480.7|94510.7|94460.7|67
1651852440000|2022-05-06 15:54:00|94531.7|94481.7|94575.2|94525.2|94575.2|94525.2|94530.1|94480.1|72
1651852450000|2022-05-06 15:54:10|94572.3|94522.3|94548.2|94498.2|94577.6|94527.6|94545.7|94495.7|65
1651852460000|2022-05-06 15:54:20|94551.3|94501.3|94537.1|94487.1|94551.3|94501.3|94531.9|94481.9|61
1651852470000|2022-05-06 15:54:30|94536.7|94486.7|94536.2|94486.2|94543.2|94493.2|94531.5|94481.5|56
1651852480000|2022-05-06 15:54:40|94536.4|94486.4|94535.8|94485.8|94540.9|94490.9|94531.5|94481.5|53
1651852490000|2022-05-06 15:54:50|94539.6|94489.6|94536.2|94486.2|94540.4|94490.4|94530.3|94480.3|51
1651852500000|2022-05-06 15:55:00|94536.4|94486.4|94540.6|94490.6|94544.1|94494.1|94529.6|94479.6|60
1651852510000|2022-05-06 15:55:10|94542.4|94492.4|94533.1|94483.1|94546.2|94496.2|94533.1|94483.1|70
1651852520000|2022-05-06 15:55:20|94532.4|94482.4|94535.1|94485.1|94538.1|94488.1|94531.4|94481.4|57
1651852530000|2022-05-06 15:55:30|94535.2|94485.2|94532.2|94482.2|94538.5|94488.5|94529.9|94479.9|59
1651852540000|2022-05-06 15:55:40|94532.4|94482.4|94529|94504|94541.3|94504|94529|94480.9|64
1651852550000|2022-05-06 15:55:50|94538.8|94488.8|94530.1|94480.1|94538.8|94488.8|94530.1|94480.1|62
1651852560000|2022-05-06 15:56:00|94532.3|94482.3|94534.9|94484.9|94539.5|94489.5|94527.8|94477.8|59
1651852570000|2022-05-06 15:56:10|94535.8|94485.8|94539.9|94489.9|94540.8|94490.8|94532.4|94482.4|51
1651852580000|2022-05-06 15:56:20|94539|94489|94547.3|94497.3|94551.2|94501.2|94535.4|94485.4|53
1651852590000|2022-05-06 15:56:30|94547.5|94497.5|94547.7|94497.7|94551|94501|94545.3|94495.3|44
1651852600000|2022-05-06 15:56:40|94552.9|94502.9|94548.1|94498.1|94553.8|94503.8|94548.1|94498.1|43
1651852610000|2022-05-06 15:56:50|94551.5|94501.5|94552.8|94502.8|94553.5|94503.5|94551|94501|29
1651852620000|2022-05-06 15:57:00|94553|94503|94553.2|94503.2|94554.5|94504.5|94549.5|94499.5|38
1651852630000|2022-05-06 15:57:10|94553.3|94503.3|94553.3|94503.3|94553.9|94503.9|94553|94503|24
1651852640000|2022-05-06 15:57:20|94553.7|94503.7|94552.7|94502.7|94559|94509|94552.6|94502.6|45
1651852650000|2022-05-06 15:57:30|94553.1|94503.1|94551|94501|94555.2|94505.2|94549.4|94499.4|37
1651852660000|2022-05-06 15:57:40|94551.3|94501.3|94555.2|94505.2|94559.8|94521.7|94537.7|94496.7|40
1651852670000|2022-05-06 15:57:50|94555.6|94505.6|94557.4|94507.4|94560.1|94510.1|94548.2|94498.2|54
1651852680000|2022-05-06 15:58:00|94556.9|94506.9|94573.6|94523.6|94573.6|94523.6|94556.7|94506.7|57
1651852690000|2022-05-06 15:58:10|94573.5|94523.5|94596.4|94546.4|94596.4|94546.4|94570.2|94520.2|54
1651852700000|2022-05-06 15:58:20|94596.7|94546.7|94601|94551|94602.7|94552.7|94587.7|94537.7|54
1651852710000|2022-05-06 15:58:30|94601.1|94551.1|94620|94570|94620.8|94570.8|94600.4|94550.4|64
1651852720000|2022-05-06 15:58:40|94620.1|94570.1|94617.4|94567.4|94620.1|94570.1|94616.4|94566.4|30
1651852730000|2022-05-06 15:58:50|94617.5|94567.5|94634.5|94584.5|94634.5|94584.5|94615|94565|61
1651852740000|2022-05-06 15:59:00|94633.8|94583.8|94633.3|94583.3|94635.6|94585.6|94628.4|94578.4|54
1651852750000|2022-05-06 15:59:10|94634|94584|94635.6|94585.6|94643|94593|94631.8|94581.8|57
1651852760000|2022-05-06 15:59:20|94635.5|94585.5|94625.1|94575.1|94636.6|94586.6|94625.1|94575.1|51
1651852770000|2022-05-06 15:59:30|94626.9|94576.9|94627.7|94577.7|94632|94582|94618.6|94568.6|52
1651852780000|2022-05-06 15:59:40|94632.2|94582.2|94637.6|94587.6|94640.9|94590.9|94632.2|94582.2|52
1651852790000|2022-05-06 15:59:50|94637.9|94587.9|94635.4|94585.4|94640.6|94590.6|94633.8|94583.8|41
1651852800000|2022-05-06 16:00:00|94635.9|94585.9|94636|94586|94637.8|94587.8|94627.4|94577.4|61
1651852810000|2022-05-06 16:00:10|94637.3|94587.3|94639.5|94589.5|94645.9|94595.9|94634.6|94584.6|66
1651852820000|2022-05-06 16:00:20|94638.5|94588.5|94643.1|94593.1|94643.1|94593.1|94637.2|94587.2|42
1651852830000|2022-05-06 16:00:30|94642.5|94592.5|94636.3|94586.3|94647.8|94597.8|94634.3|94584.3|55
1651852840000|2022-05-06 16:00:40|94635.5|94585.5|94632.6|94582.6|94645.1|94595.1|94631.8|94581.8|70
1651852850000|2022-05-06 16:00:50|94632.1|94582.1|94633.1|94583.1|94636.9|94586.9|94632.1|94582.1|59
1651852860000|2022-05-06 16:01:00|94630.7|94580.7|94640.5|94590.5|94648.5|94598.5|94630.7|94580.7|63
1651852870000|2022-05-06 16:01:10|94640.9|94590.9|94635.1|94585.1|94641.8|94591.8|94634.3|94584.3|57
1651852880000|2022-05-06 16:01:20|94634.7|94584.7|94632.4|94582.4|94634.7|94584.7|94627.4|94577.4|61
1651852890000|2022-05-06 16:01:30|94632.5|94582.5|94625.9|94575.9|94633.2|94583.2|94625.3|94575.3|58
1651852900000|2022-05-06 16:01:40|94626.1|94576.1|94604.9|94554.9|94626.6|94576.6|94604.9|94554.9|65
1651852910000|2022-05-06 16:01:50|94605.1|94555.1|94595.4|94545.4|94605.1|94555.1|94592.8|94542.8|64
1651852920000|2022-05-06 16:02:00|94598.1|94548.1|94600.9|94550.9|94604.2|94554.2|94596.4|94546.4|59
1651852930000|2022-05-06 16:02:10|94600.5|94550.5|94584.8|94534.8|94602.2|94552.2|94584.2|94534.2|60
1651852940000|2022-05-06 16:02:20|94584.9|94534.9|94583|94533|94585.5|94535.5|94574.7|94524.7|72
1651852950000|2022-05-06 16:02:30|94582.7|94532.7|94582.4|94532.4|94584.9|94534.9|94578|94528|66
1651852960000|2022-05-06 16:02:40|94581.7|94531.7|94562.4|94512.4|94583.2|94533.2|94561.8|94511.8|65
1651852970000|2022-05-06 16:02:50|94562.5|94512.5|94562.2|94512.2|94565.8|94515.8|94559.4|94509.4|60
1651852980000|2022-05-06 16:03:00|94562|94512|94546.2|94496.2|94563.5|94513.5|94537.4|94487.4|65
1651852990000|2022-05-06 16:03:10|94546.5|94496.5|94548.5|94498.5|94548.5|94498.5|94541.5|94491.5|57
1651853000000|2022-05-06 16:03:20|94548.3|94498.3|94542.2|94492.2|94550|94500|94542|94492|63
1651853010000|2022-05-06 16:03:30|94542.1|94492.1|94535.9|94485.9|94542.6|94492.6|94533.8|94483.8|58
1651853020000|2022-05-06 16:03:40|94534.7|94484.7|94521.7|94471.7|94534.7|94484.7|94519.9|94469.9|68
1651853030000|2022-05-06 16:03:50|94522.9|94472.9|94510.8|94460.8|94523.3|94473.3|94507.4|94457.4|63
1651853040000|2022-05-06 16:04:00|94511.9|94461.9|94504.9|94454.9|94512.9|94462.9|94498.8|94448.8|67
1651853050000|2022-05-06 16:04:10|94505.3|94455.3|94506.1|94456.1|94507|94457|94505|94455|57
1651853060000|2022-05-06 16:04:20|94505.7|94455.7|94520.2|94470.2|94524.2|94474.2|94505.7|94455.7|64
1651853070000|2022-05-06 16:04:30|94520.5|94470.5|94512.3|94462.3|94520.5|94470.5|94509.9|94459.9|62
1651853080000|2022-05-06 16:04:40|94512.5|94462.5|94519.6|94469.6|94521|94471|94509.5|94459.5|61
1651853090000|2022-05-06 16:04:50|94519.8|94469.8|94522.9|94472.9|94526.1|94476.1|94519.3|94469.3|63
1651853100000|2022-05-06 16:05:00|94522.7|94472.7|94527.4|94477.4|94529.4|94479.4|94522.4|94472.4|60
1651853110000|2022-05-06 16:05:10|94526.9|94476.9|94530.8|94480.8|94536.1|94486.1|94525.2|94475.2|69
1651853120000|2022-05-06 16:05:20|94531.2|94481.2|94528|94478|94532.9|94482.9|94525.6|94475.6|67
1651853130000|2022-05-06 16:05:30|94527.7|94477.7|94529.7|94479.7|94530.8|94480.8|94526.6|94476.6|64
1651853140000|2022-05-06 16:05:40|94530.8|94480.8|94527.8|94477.8|94531.8|94481.8|94526.4|94476.4|58
1651853150000|2022-05-06 16:05:50|94527.7|94477.7|94525.8|94475.8|94529.6|94479.6|94522.6|94472.6|53
1651853160000|2022-05-06 16:06:00|94525.5|94475.5|94517|94467|94525.5|94475.5|94513.7|94463.7|69
1651853170000|2022-05-06 16:06:10|94516.9|94466.9|94519.1|94469.1|94521|94471|94514.8|94464.8|60
1651853180000|2022-05-06 16:06:20|94518.8|94468.8|94534.4|94484.4|94534.4|94484.4|94518.8|94468.8|61
1651853190000|2022-05-06 16:06:30|94532.5|94482.5|94527.8|94477.8|94532.5|94482.5|94525.6|94475.6|64
1651853200000|2022-05-06 16:06:40|94526.6|94476.6|94516.2|94466.2|94530.7|94480.7|94512.8|94462.8|65
1651853210000|2022-05-06 16:06:50|94515.2|94465.2|94453.1|94403.1|94515.3|94465.3|94449.3|94399.3|78
1651853220000|2022-05-06 16:07:00|94452.7|94402.7|94439.5|94389.5|94453.7|94403.7|94434.8|94384.8|76
1651853230000|2022-05-06 16:07:10|94437.9|94387.9|94453.2|94403.2|94455.3|94405.3|94436.9|94386.9|66
1651853240000|2022-05-06 16:07:20|94453.7|94403.7|94426|94376|94456.7|94406.7|94420.8|94370.8|73
1651853250000|2022-05-06 16:07:30|94425.9|94375.9|94386.8|94336.8|94426.5|94376.5|94374.3|94324.3|72
1651853260000|2022-05-06 16:07:40|94387|94337|94441.9|94391.9|94447.1|94397.1|94354.2|94304.2|75
1651853270000|2022-05-06 16:07:50|94442|94392|94445.1|94395.1|94450|94400|94439.1|94389.1|68
1651853280000|2022-05-06 16:08:00|94445|94395|94416.2|94366.2|94456.4|94406.4|94415.4|94365.4|69
1651853290000|2022-05-06 16:08:10|94415.9|94365.9|94413.4|94363.4|94415.9|94365.9|94406.3|94356.3|69
1651853300000|2022-05-06 16:08:20|94413.3|94363.3|94418.8|94368.8|94421.3|94371.3|94411.5|94361.5|67
1651853310000|2022-05-06 16:08:30|94419.7|94369.7|94409.6|94359.6|94419.8|94369.8|94409.6|94359.6|41
1651853320000|2022-05-06 16:08:40|94409.3|94359.3|94425|94375|94433.2|94383.2|94409.3|94359.3|45
1651853330000|2022-05-06 16:08:50|94425.1|94375.1|94427.6|94377.6|94427.6|94377.6|94422.1|94372.1|55
1651853340000|2022-05-06 16:09:00|94426.9|94376.9|94431.3|94381.3|94432.6|94382.6|94426.9|94376.9|49
1651853350000|2022-05-06 16:09:10|94431.2|94381.2|94449.8|94399.8|94449.8|94399.8|94431.1|94381.1|60
1651853360000|2022-05-06 16:09:20|94447.7|94397.7|94451.5|94401.5|94454.1|94404.1|94446.1|94396.1|71
1651853370000|2022-05-06 16:09:30|94452.4|94402.4|94453.6|94403.6|94457.5|94407.5|94449.2|94399.2|61
1651853380000|2022-05-06 16:09:40|94453.2|94403.2|94454.2|94404.2|94461.1|94411.1|94453.2|94403.2|65
1651853390000|2022-05-06 16:09:50|94453.9|94403.9|94454|94404|94458.4|94408.4|94451.5|94401.5|64
1651853400000|2022-05-06 16:10:00|94454.2|94404.2|94477.4|94427.4|94478.9|94428.9|94453.2|94403.2|67
1651853410000|2022-05-06 16:10:10|94479.8|94429.8|94480.5|94430.5|94485.3|94435.3|94473.6|94423.6|67
1651853420000|2022-05-06 16:10:20|94480.8|94430.8|94482.9|94432.9|94486.3|94436.3|94480.7|94430.7|60
1651853430000|2022-05-06 16:10:30|94482.7|94432.7|94478.5|94428.5|94487.9|94437.9|94477|94427|60
1651853440000|2022-05-06 16:10:40|94478.6|94428.6|94475.3|94425.3|94479.7|94429.7|94474.4|94424.4|45
1651853450000|2022-05-06 16:10:50|94475.2|94425.2|94480.2|94430.2|94482.5|94432.5|94475.1|94425.1|36
1651853460000|2022-05-06 16:11:00|94480.3|94430.3|94487.1|94437.1|94489.3|94439.3|94480.3|94430.3|59
1651853470000|2022-05-06 16:11:10|94487.6|94437.6|94566.3|94516.3|94566.3|94516.3|94487.5|94437.5|67
1651853480000|2022-05-06 16:11:20|94568.7|94518.7|94590.9|94540.9|94595.4|94545.4|94568.7|94518.7|71
1651853490000|2022-05-06 16:11:30|94589.2|94539.2|94591.1|94541.1|94593|94543|94583.8|94533.8|67
1651853500000|2022-05-06 16:11:40|94590.5|94540.5|94583|94533|94591.8|94541.8|94582.3|94532.3|42
1651853510000|2022-05-06 16:11:50|94582|94532|94582.4|94532.4|94584.8|94534.8|94579.3|94529.3|50
1651853520000|2022-05-06 16:12:00|94583.5|94533.5|94594|94544|94595.3|94545.3|94580.4|94530.4|65
1651853530000|2022-05-06 16:12:10|94593.2|94543.2|94596.8|94546.8|94596.8|94546.8|94592.6|94542.6|58
1651853540000|2022-05-06 16:12:20|94597.9|94547.9|94599.9|94549.9|94600.2|94550.2|94597.1|94547.1|61
1651853550000|2022-05-06 16:12:30|94597.9|94547.9|94593.5|94543.5|94602.1|94552.1|94589.6|94539.6|69
1651853560000|2022-05-06 16:12:40|94595.7|94545.7|94596.3|94546.3|94599.8|94549.8|94590|94540|64
1651853570000|2022-05-06 16:12:50|94596.9|94546.9|94610.1|94560.1|94611.5|94561.5|94596.7|94546.7|67
1651853580000|2022-05-06 16:13:00|94611.9|94561.9|94611.2|94561.2|94616|94566|94609.6|94559.6|72
1651853590000|2022-05-06 16:13:10|94612.4|94562.4|94625|94575|94628.4|94578.4|94612.4|94562.4|56
1651853600000|2022-05-06 16:13:20|94624.7|94574.7|94623.6|94573.6|94627.4|94577.4|94623.2|94573.2|53
1651853610000|2022-05-06 16:13:30|94623.8|94573.8|94622.4|94572.4|94625.1|94575.1|94619.4|94569.4|53
1651853620000|2022-05-06 16:13:40|94621.9|94571.9|94625.1|94575.1|94625.8|94575.8|94620.2|94570.2|52
1651853630000|2022-05-06 16:13:50|94625.2|94575.2|94618|94568|94625.2|94575.2|94617.5|94567.5|47
1651853640000|2022-05-06 16:14:00|94619|94569|94631.6|94581.6|94633.7|94583.7|94616.2|94566.2|66
1651853650000|2022-05-06 16:14:10|94630.4|94580.4|94625.8|94575.8|94633.8|94583.8|94614.4|94564.4|66
1651853660000|2022-05-06 16:14:20|94626.1|94576.1|94626.5|94576.5|94627.3|94577.3|94625.4|94575.4|54
1651853670000|2022-05-06 16:14:30|94626.7|94576.7|94624.4|94574.4|94628.6|94578.6|94624|94574|39
1651853680000|2022-05-06 16:14:40|94624.2|94574.2|94626|94576|94630.7|94580.7|94622.2|94572.2|59
1651853690000|2022-05-06 16:14:50|94624.4|94574.4|94625.7|94575.7|94627|94577|94620.3|94570.3|55
1651853700000|2022-05-06 16:15:00|94625.3|94575.3|94630.2|94580.2|94632.2|94582.2|94624.3|94574.3|60
1651853710000|2022-05-06 16:15:10|94629.2|94579.2|94625.7|94575.7|94629.9|94579.9|94623|94573|64
1651853720000|2022-05-06 16:15:20|94625.9|94575.9|94628.2|94578.2|94628.8|94578.8|94622.9|94572.9|47
1651853730000|2022-05-06 16:15:30|94628|94578|94627.5|94577.5|94632.6|94582.6|94626.6|94576.6|57
1651853740000|2022-05-06 16:15:40|94627.4|94577.4|94622.4|94572.4|94627.4|94577.4|94618.8|94568.8|57
1651853750000|2022-05-06 16:15:50|94622.7|94572.7|94621.6|94571.6|94622.8|94572.8|94618.4|94568.4|38
1651853760000|2022-05-06 16:16:00|94621.7|94571.7|94629.6|94579.6|94629.6|94579.6|94621.7|94571.7|55
1651853770000|2022-05-06 16:16:10|94630.1|94580.1|94642.4|94592.4|94642.4|94592.4|94630.1|94580.1|66
1651853780000|2022-05-06 16:16:20|94641.7|94591.7|94641.7|94591.7|94642.2|94592.2|94637.9|94587.9|60
1651853790000|2022-05-06 16:16:30|94641.6|94591.6|94641.1|94591.1|94642.1|94592.1|94636.1|94586.1|55
1651853800000|2022-05-06 16:16:40|94640.9|94590.9|94649.5|94599.5|94649.5|94599.5|94640.6|94590.6|38
1651853810000|2022-05-06 16:16:50|94648.2|94598.2|94672.2|94622.2|94674.3|94624.3|94648.2|94598.2|63
1651853820000|2022-05-06 16:17:00|94670.1|94620.1|94681.1|94631.1|94687.6|94637.6|94668.3|94618.3|62
1651853830000|2022-05-06 16:17:10|94680.9|94630.9|94678.1|94628.1|94681.4|94631.4|94675.7|94625.7|57
1651853840000|2022-05-06 16:17:20|94678.2|94628.2|94678|94628|94684.1|94634.1|94678|94628|59
1651853850000|2022-05-06 16:17:30|94677.4|94627.4|94677|94627|94677.8|94627.8|94673.1|94623.1|49
1651853860000|2022-05-06 16:17:40|94677.1|94627.1|94685|94635|94686.5|94636.5|94677|94627|50
1651853870000|2022-05-06 16:17:50|94685.1|94635.1|94688.5|94638.5|94688.7|94638.7|94682.5|94632.5|37
1651853880000|2022-05-06 16:18:00|94688.7|94638.7|94668.8|94618.8|94688.7|94638.7|94668|94618|51
1651853890000|2022-05-06 16:18:10|94668.6|94618.6|94665.8|94615.8|94668.6|94618.6|94660.5|94610.5|60
1651853900000|2022-05-06 16:18:20|94666.5|94616.5|94661.3|94611.3|94666.5|94616.5|94659.9|94609.9|37
1651853910000|2022-05-06 16:18:30|94660.7|94610.7|94671.5|94621.5|94672.8|94622.8|94660.7|94610.7|49
1651853920000|2022-05-06 16:18:40|94672.1|94622.1|94667.3|94617.3|94672.1|94622.1|94665|94615|52
1651853930000|2022-05-06 16:18:50|94669.8|94619.8|94675.1|94625.1|94678.3|94628.3|94669.8|94619.8|53
1651853940000|2022-05-06 16:19:00|94674.6|94624.6|94664.3|94614.3|94675|94625|94648.1|94598.1|71
1651853950000|2022-05-06 16:19:10|94665.2|94615.2|94600.4|94550.4|94665.2|94615.2|94595.8|94545.8|70
1651853960000|2022-05-06 16:19:20|94605.5|94555.5|94598|94548|94613.5|94563.5|94597.4|94547.4|70
1651853970000|2022-05-06 16:19:30|94598.3|94548.3|94603.6|94553.6|94605.9|94555.9|94598.3|94548.3|48
1651853980000|2022-05-06 16:19:40|94603.9|94553.9|94613.4|94563.4|94615.5|94565.5|94603.5|94553.5|63
1651853990000|2022-05-06 16:19:50|94613|94563|94623.4|94573.4|94628.7|94578.7|94611.7|94561.7|56
1651854000000|2022-05-06 16:20:00|94625|94575|94621.7|94571.7|94625.7|94575.7|94616.7|94566.7|63
1651854010000|2022-05-06 16:20:10|94622.4|94572.4|94620.1|94570.1|94624.3|94574.3|94620.1|94570.1|56
1651854020000|2022-05-06 16:20:20|94621.2|94571.2|94608.2|94558.2|94621.8|94571.8|94606.4|94556.4|56
1651854030000|2022-05-06 16:20:30|94608|94558|94602.1|94552.1|94614.2|94564.2|94599.4|94549.4|60
1651854040000|2022-05-06 16:20:40|94602.7|94552.7|94600.5|94550.5|94604.4|94554.4|94596.9|94546.9|55
1651854050000|2022-05-06 16:20:50|94600.7|94550.7|94600.2|94550.2|94602|94552|94593.4|94543.4|56
1651854060000|2022-05-06 16:21:00|94600.6|94550.6|94612.2|94562.2|94618.9|94568.9|94598.9|94548.9|66
1651854070000|2022-05-06 16:21:10|94612.1|94562.1|94604.7|94554.7|94612.1|94562.1|94600.1|94550.1|65
1651854080000|2022-05-06 16:21:20|94604.6|94554.6|94606.4|94556.4|94608.4|94558.4|94600.5|94550.5|64
1651854090000|2022-05-06 16:21:30|94604.2|94554.2|94597.5|94547.5|94604.2|94554.2|94591.7|94541.7|55
1651854100000|2022-05-06 16:21:40|94598.3|94548.3|94605.4|94555.4|94606.2|94556.2|94598.2|94548.2|47
1651854110000|2022-05-06 16:21:50|94605|94555|94604.4|94554.4|94605.3|94555.3|94603.8|94553.8|36
1651854120000|2022-05-06 16:22:00|94604.6|94554.6|94585.5|94535.5|94604.8|94554.8|94585.5|94535.5|54
1651854130000|2022-05-06 16:22:10|94577.2|94527.2|94545.4|94495.4|94577.2|94527.2|94545.4|94495.4|68
1651854140000|2022-05-06 16:22:20|94545|94495|94550.3|94500.3|94553.8|94503.8|94544.3|94494.3|57
1651854150000|2022-05-06 16:22:30|94550.2|94500.2|94551.8|94501.8|94557.6|94507.6|94548.6|94498.6|61
1651854160000|2022-05-06 16:22:40|94552.4|94502.4|94565.4|94515.4|94567.8|94517.8|94552|94502|65
1651854170000|2022-05-06 16:22:50|94565.1|94515.1|94557.8|94507.8|94566.5|94516.5|94556.1|94506.1|58
1651854180000|2022-05-06 16:23:00|94557.6|94507.6|94558.9|94508.9|94560.7|94510.7|94554.6|94504.6|53
1651854190000|2022-05-06 16:23:10|94558.3|94508.3|94549.2|94499.2|94558.3|94508.3|94545.3|94495.3|61
1651854200000|2022-05-06 16:23:20|94549.3|94499.3|94554.5|94504.5|94556.8|94506.8|94545|94495|46
1651854210000|2022-05-06 16:23:30|94553.2|94503.2|94574.2|94524.2|94574.2|94524.2|94552.8|94502.8|67
1651854220000|2022-05-06 16:23:40|94573.3|94523.3|94559.3|94509.3|94573.3|94523.3|94559.3|94509.3|63
1651854230000|2022-05-06 16:23:50|94559.6|94509.6|94558.5|94508.5|94563.5|94513.5|94555.4|94505.4|58
1651854240000|2022-05-06 16:24:00|94558.6|94508.6|94560.4|94510.4|94561|94511|94556.5|94506.5|63
1651854250000|2022-05-06 16:24:10|94559.4|94509.4|94559.5|94509.5|94565.6|94515.6|94558.8|94508.8|56
1651854260000|2022-05-06 16:24:20|94560|94510|94555.1|94505.1|94560.9|94510.9|94553.4|94503.4|50
1651854270000|2022-05-06 16:24:30|94555.4|94505.4|94555.8|94505.8|94560.9|94510.9|94555.2|94505.2|51
1651854280000|2022-05-06 16:24:40|94555.7|94505.7|94555.3|94505.3|94557.2|94507.2|94555.1|94505.1|42
1651854290000|2022-05-06 16:24:50|94555.2|94505.2|94560.2|94510.2|94565.5|94515.5|94555.2|94505.2|46
1651854300000|2022-05-06 16:25:00|94560.4|94510.4|94554.6|94504.6|94560.4|94510.4|94549.8|94499.8|56
1651854310000|2022-05-06 16:25:10|94555.5|94505.5|94554.4|94504.4|94555.7|94505.7|94545.5|94495.5|63
1651854320000|2022-05-06 16:25:20|94554.6|94504.6|94556.4|94506.4|94558|94508|94553.5|94503.5|45
1651854330000|2022-05-06 16:25:30|94555.9|94505.9|94543|94493|94555.9|94505.9|94541.7|94491.7|55
1651854340000|2022-05-06 16:25:40|94543.6|94493.6|94537.4|94487.4|94543.9|94493.9|94536|94486|48
1651854350000|2022-05-06 16:25:50|94537.9|94487.9|94534.1|94484.1|94541.2|94491.2|94531.9|94481.9|60
1651854360000|2022-05-06 16:26:00|94534.3|94484.3|94544.6|94494.6|94547.1|94497.1|94533.9|94483.9|61
1651854370000|2022-05-06 16:26:10|94538.9|94488.9|94535.9|94485.9|94545.3|94495.3|94535.7|94485.7|65
1651854380000|2022-05-06 16:26:20|94535.8|94485.8|94538.3|94488.3|94539.5|94489.5|94534.9|94484.9|52
1651854390000|2022-05-06 16:26:30|94538.4|94488.4|94543.2|94493.2|94546.1|94496.1|94533|94483|59
1651854400000|2022-05-06 16:26:40|94543.1|94493.1|94535.1|94485.1|94544.8|94494.8|94533.7|94483.7|62
1651854410000|2022-05-06 16:26:50|94535|94485|94527.7|94477.7|94535|94485|94526.6|94476.6|47
1651854420000|2022-05-06 16:27:00|94527.8|94477.8|94532.3|94482.3|94536.5|94486.5|94527.7|94477.7|53
1651854430000|2022-05-06 16:27:10|94532|94482|94535|94485|94536.3|94486.3|94531.9|94481.9|40
1651854440000|2022-05-06 16:27:20|94535.4|94485.4|94534.8|94484.8|94540|94490|94526.6|94476.6|51
1651854450000|2022-05-06 16:27:30|94534.7|94484.7|94530.5|94480.5|94541.1|94491.1|94529.1|94479.1|52
1651854460000|2022-05-06 16:27:40|94530.7|94480.7|94529.1|94479.1|94531.3|94481.3|94528.5|94478.5|41
1651854470000|2022-05-06 16:27:50|94529.2|94479.2|94530.7|94480.7|94530.8|94480.8|94526.7|94476.7|46
1651854480000|2022-05-06 16:28:00|94530.9|94480.9|94531.5|94481.5|94534.4|94484.4|94528.2|94478.2|44
1651854490000|2022-05-06 16:28:10|94532.2|94482.2|94533.6|94483.6|94537.2|94487.2|94531.7|94481.7|54
1651854500000|2022-05-06 16:28:20|94533.3|94483.3|94535|94485|94536.7|94486.7|94530.1|94480.1|53
1651854510000|2022-05-06 16:28:30|94533.6|94483.6|94530.6|94480.6|94534.8|94484.8|94527.5|94477.5|47
1651854520000|2022-05-06 16:28:40|94530.7|94480.7|94518|94468|94533.8|94483.8|94517.5|94467.5|54
1651854530000|2022-05-06 16:28:50|94517.8|94467.8|94523.2|94473.2|94525|94475|94517.8|94467.8|48
1651854540000|2022-05-06 16:29:00|94523.1|94473.1|94519.7|94469.7|94523.1|94473.1|94513.6|94463.6|64
1651854550000|2022-05-06 16:29:10|94518.1|94468.1|94520.3|94470.3|94522.9|94472.9|94517.8|94467.8|57
1651854560000|2022-05-06 16:29:20|94520.8|94470.8|94548.6|94498.6|94548.8|94498.8|94520.2|94470.2|68
1651854570000|2022-05-06 16:29:30|94548.8|94498.8|94538|94488|94549.3|94499.3|94538|94488|56
1651854580000|2022-05-06 16:29:40|94538.3|94488.3|94533.2|94483.2|94538.3|94488.3|94533.2|94483.2|47
1651854590000|2022-05-06 16:29:50|94532.2|94482.2|94534.5|94484.5|94534.5|94484.5|94531|94481|46
1651854600000|2022-05-06 16:30:00|94534.6|94484.6|94527|94477|94534.8|94484.8|94525.5|94475.5|53
1651854610000|2022-05-06 16:30:10|94526.2|94476.2|94530.8|94480.8|94531.6|94481.6|94526.2|94476.2|42
1651854620000|2022-05-06 16:30:20|94534.2|94484.2|94551.1|94501.1|94551.8|94501.8|94533.6|94483.6|72
1651854630000|2022-05-06 16:30:30|94551|94501|94543.9|94493.9|94557.3|94507.3|94543.2|94493.2|63
1651854640000|2022-05-06 16:30:40|94543.7|94493.7|94548.6|94498.6|94549.6|94499.6|94543.4|94493.4|53
1651854650000|2022-05-06 16:30:50|94552.9|94502.9|94544.8|94494.8|94553.3|94503.3|94544.8|94494.8|52
1651854660000|2022-05-06 16:31:00|94545|94495|94541.2|94491.2|94547.8|94497.8|94541.2|94491.2|53
1651854670000|2022-05-06 16:31:10|94541.3|94491.3|94539.8|94489.8|94542.8|94492.8|94535.6|94485.6|53
1651854680000|2022-05-06 16:31:20|94537.9|94487.9|94536.9|94486.9|94545.7|94495.7|94533|94483|62
1651854690000|2022-05-06 16:31:30|94536.7|94486.7|94543.7|94493.7|94544|94494|94536.7|94486.7|56
1651854700000|2022-05-06 16:31:40|94543.5|94493.5|94546.6|94496.6|94548.7|94498.7|94543.3|94493.3|50
1651854710000|2022-05-06 16:31:50|94546.1|94496.1|94553.1|94503.1|94553.1|94503.1|94544.4|94494.4|56
1651854720000|2022-05-06 16:32:00|94552.9|94502.9|94552.1|94502.1|94557.7|94507.7|94548.6|94498.6|61
1651854730000|2022-05-06 16:32:10|94552|94502|94560.2|94510.2|94562.2|94512.2|94550.5|94500.5|66
1651854740000|2022-05-06 16:32:20|94559.7|94509.7|94559.8|94509.8|94561.9|94511.9|94556|94506|66
1651854750000|2022-05-06 16:32:30|94559.4|94509.4|94559.3|94509.3|94562.3|94512.3|94558.3|94508.3|63
1651854760000|2022-05-06 16:32:40|94559.2|94509.2|94558.5|94508.5|94562|94512|94557.4|94507.4|53
1651854770000|2022-05-06 16:32:50|94558.1|94508.1|94554.7|94504.7|94563.2|94513.2|94554.7|94504.7|56
1651854780000|2022-05-06 16:33:00|94554|94504|94555|94505|94556|94506|94550.1|94500.1|59
1651854790000|2022-05-06 16:33:10|94554.8|94504.8|94553.7|94503.7|94558.4|94508.4|94552.2|94502.2|57
1651854800000|2022-05-06 16:33:20|94553.9|94503.9|94551.9|94501.9|94558|94508|94551.9|94501.9|47
1651854810000|2022-05-06 16:33:30|94551.5|94501.5|94552.9|94502.9|94553.3|94503.3|94548.3|94498.3|55
1651854820000|2022-05-06 16:33:40|94551.2|94501.2|94553.9|94503.9|94556.1|94506.1|94550.1|94500.1|52
1651854830000|2022-05-06 16:33:50|94553.7|94503.7|94555.4|94505.4|94556.5|94506.5|94549.7|94499.7|53
1651854840000|2022-05-06 16:34:00|94555|94505|94540.1|94490.1|94556.3|94506.3|94540.1|94490.1|65
1651854850000|2022-05-06 16:34:10|94540.5|94490.5|94537.9|94487.9|94541.8|94491.8|94534.8|94484.8|59
1651854860000|2022-05-06 16:34:20|94537.2|94487.2|94537|94487|94542.7|94492.7|94534.6|94484.6|51
1651854870000|2022-05-06 16:34:30|94537.1|94487.1|94539|94489|94541.9|94491.9|94537|94487|51
1651854880000|2022-05-06 16:34:40|94538.5|94488.5|94528.1|94478.1|94538.5|94488.5|94526.5|94476.5|57
1651854890000|2022-05-06 16:34:50|94528|94478|94532.2|94482.2|94535.6|94485.6|94527.2|94477.2|61
1651854900000|2022-05-06 16:35:00|94532.5|94482.5|94535.9|94485.9|94535.9|94485.9|94530.9|94480.9|56
1651854910000|2022-05-06 16:35:10|94535.7|94485.7|94538.9|94488.9|94541.1|94491.1|94535|94485|50
1651854920000|2022-05-06 16:35:20|94538.8|94488.8|94535.6|94485.6|94541.7|94491.7|94535.5|94485.5|64
1651854930000|2022-05-06 16:35:30|94535.7|94485.7|94537.1|94487.1|94542.4|94492.4|94535.7|94485.7|59
1651854940000|2022-05-06 16:35:40|94537.8|94487.8|94500.6|94450.6|94539.2|94489.2|94500.6|94450.6|71
1651854950000|2022-05-06 16:35:50|94496.3|94446.3|94480.1|94430.1|94498.7|94457.7|94479.7|94429.7|69
1651854960000|2022-05-06 16:36:00|94481.3|94431.3|94471.8|94421.8|94481.3|94431.3|94471.8|94421.8|46
1651854970000|2022-05-06 16:36:10|94474.5|94424.5|94472.7|94422.7|94485|94435|94472.7|94422.7|68
1651854980000|2022-05-06 16:36:20|94473.6|94423.6|94480.9|94430.9|94486.6|94436.6|94473.6|94423.6|75
1651854990000|2022-05-06 16:36:30|94478.8|94428.8|94483.7|94433.7|94487.4|94437.4|94478|94428|74
1651855000000|2022-05-06 16:36:40|94483.5|94433.5|94483.9|94433.9|94483.9|94433.9|94479|94429|74
1651855010000|2022-05-06 16:36:50|94484.2|94434.2|94517.3|94467.3|94520.7|94470.7|94482.2|94432.2|77
1651855020000|2022-05-06 16:37:00|94519.3|94469.3|94516.8|94466.8|94523.4|94473.4|94513.7|94463.7|75
1651855030000|2022-05-06 16:37:10|94519.6|94469.6|94539|94489|94539|94489|94515.2|94465.2|77
1651855040000|2022-05-06 16:37:20|94538.5|94488.5|94536.8|94486.8|94549.8|94499.8|94536.8|94486.8|71
1651855050000|2022-05-06 16:37:30|94536.6|94486.6|94527.4|94477.4|94542|94492|94527.4|94477.4|65
1651855060000|2022-05-06 16:37:40|94529.1|94479.1|94521.5|94471.5|94533|94483|94520|94470|67
1651855070000|2022-05-06 16:37:50|94521.6|94471.6|94517.3|94467.3|94522.7|94472.7|94513.8|94463.8|68
1651855080000|2022-05-06 16:38:00|94517.5|94467.5|94535.5|94485.5|94535.5|94485.5|94517.5|94467.5|69
1651855090000|2022-05-06 16:38:10|94534.1|94484.1|94530.9|94480.9|94539.2|94489.2|94530.4|94480.4|71
1651855100000|2022-05-06 16:38:20|94530.1|94480.1|94535.4|94485.4|94537.1|94487.1|94526.9|94476.9|57
1651855110000|2022-05-06 16:38:30|94535.2|94485.2|94532.2|94482.2|94535.5|94485.5|94526.5|94476.5|64
1651855120000|2022-05-06 16:38:40|94533|94483|94525.3|94475.3|94533|94483|94524.4|94474.4|74
1651855130000|2022-05-06 16:38:50|94524.8|94474.8|94518.5|94468.5|94525.6|94475.6|94518.5|94468.5|66
1651855140000|2022-05-06 16:39:00|94517.3|94467.3|94510.5|94460.5|94517.3|94467.3|94499.5|94449.5|65
1651855150000|2022-05-06 16:39:10|94509.6|94459.6|94513.2|94463.2|94515.7|94465.7|94508.6|94458.6|69
1651855160000|2022-05-06 16:39:20|94515.5|94465.5|94514.2|94464.2|94516.1|94466.1|94512.4|94462.4|61
1651855170000|2022-05-06 16:39:30|94515.3|94465.3|94499.8|94449.8|94516.7|94466.7|94492.6|94442.6|69
1651855180000|2022-05-06 16:39:40|94500|94450|94516.4|94466.4|94518.2|94468.2|94499.8|94449.8|65
1651855190000|2022-05-06 16:39:50|94516.3|94466.3|94517.4|94467.4|94522.1|94472.1|94512.5|94462.5|74
1651855200000|2022-05-06 16:40:00|94518.2|94468.2|94528.4|94478.4|94535.7|94485.7|94513.2|94463.2|70
1651855210000|2022-05-06 16:40:10|94528.5|94478.5|94526.9|94476.9|94534|94484|94503.1|94453.1|73
1651855220000|2022-05-06 16:40:20|94526.6|94476.6|94529.9|94479.9|94529.9|94479.9|94523.6|94473.6|70
1651855230000|2022-05-06 16:40:30|94529.2|94479.2|94529.7|94479.7|94533.4|94483.4|94528.8|94478.8|62
1651855240000|2022-05-06 16:40:40|94528.9|94478.9|94533.7|94483.7|94534.5|94484.5|94528.9|94478.9|66
1651855250000|2022-05-06 16:40:50|94533.5|94483.5|94529.9|94479.9|94536|94486|94525.8|94475.8|69
1651855260000|2022-05-06 16:41:00|94530.2|94480.2|94539.9|94489.9|94539.9|94489.9|94516.2|94466.2|71
1651855270000|2022-05-06 16:41:10|94540.3|94490.3|94535|94485|94541.1|94491.1|94531.1|94481.1|74
1651855280000|2022-05-06 16:41:20|94535.7|94485.7|94527.8|94477.8|94537.5|94487.5|94526.8|94476.8|68
1651855290000|2022-05-06 16:41:30|94525.2|94475.2|94550.1|94500.1|94551.6|94501.6|94524.9|94474.9|74
1651855300000|2022-05-06 16:41:40|94550.3|94500.3|94543|94493|94551.3|94501.3|94542.2|94492.2|67
1651855310000|2022-05-06 16:41:50|94544.6|94494.6|94543.8|94493.8|94551.8|94501.8|94542.4|94492.4|62
1651855320000|2022-05-06 16:42:00|94542.6|94492.6|94540.3|94490.3|94546.4|94496.4|94537|94487|62
1651855330000|2022-05-06 16:42:10|94540.5|94490.5|94542.9|94492.9|94547.3|94497.3|94537.7|94487.7|58
1651855340000|2022-05-06 16:42:20|94545.2|94495.2|94557.3|94507.3|94559.5|94509.5|94545.2|94495.2|57
1651855350000|2022-05-06 16:42:30|94557.4|94507.4|94548.5|94498.5|94559|94509|94547|94497|60
1651855360000|2022-05-06 16:42:40|94549.4|94499.4|94546.4|94496.4|94551|94501|94546|94496|48
1651855370000|2022-05-06 16:42:50|94544.7|94494.7|94541.5|94491.5|94544.7|94494.7|94540.5|94490.5|51
1651855380000|2022-05-06 16:43:00|94541.7|94491.7|94538|94488|94541.8|94491.8|94534.3|94484.3|54
1651855390000|2022-05-06 16:43:10|94537.8|94487.8|94539.6|94489.6|94542.2|94492.2|94537.5|94487.5|42
1651855400000|2022-05-06 16:43:20|94539.5|94489.5|94551.9|94501.9|94553.5|94503.5|94535.4|94485.4|45
1651855410000|2022-05-06 16:43:30|94552.2|94502.2|94548|94498|94553.5|94503.5|94545.1|94495.1|70
1651855420000|2022-05-06 16:43:40|94547.9|94497.9|94542|94492|94547.9|94497.9|94541.3|94491.3|57
1651855430000|2022-05-06 16:43:50|94541.5|94491.5|94536.5|94486.5|94542.6|94492.6|94535.6|94485.6|52
1651855440000|2022-05-06 16:44:00|94535.5|94485.5|94542.4|94492.4|94546|94496|94535.5|94485.5|49
1651855450000|2022-05-06 16:44:10|94543.2|94493.2|94539.2|94489.2|94543.2|94493.2|94534.2|94484.2|59
1651855460000|2022-05-06 16:44:20|94538.9|94488.9|94540.6|94490.6|94544.5|94494.5|94535|94485|65
1651855470000|2022-05-06 16:44:30|94539.4|94489.4|94539.8|94489.8|94541.3|94491.3|94538.7|94488.7|50
1651855480000|2022-05-06 16:44:40|94535.6|94485.6|94537.9|94487.9|94540.4|94490.4|94525.4|94475.4|64
1651855490000|2022-05-06 16:44:50|94537.8|94487.8|94539|94489|94539.4|94489.4|94534.4|94484.4|58
1651855500000|2022-05-06 16:45:00|94538.9|94488.9|94534.7|94484.7|94539.1|94489.1|94533|94483|56
1651855510000|2022-05-06 16:45:10|94534.8|94484.8|94525.9|94475.9|94534.9|94484.9|94523.3|94473.3|57
1651855520000|2022-05-06 16:45:20|94525.8|94475.8|94516.4|94466.4|94527.4|94477.4|94516.4|94466.4|58
1651855530000|2022-05-06 16:45:30|94516.6|94466.6|94515.1|94465.1|94521.8|94471.8|94514.4|94464.4|56
1651855540000|2022-05-06 16:45:40|94514.6|94464.6|94523.6|94473.6|94525.1|94475.1|94514.6|94464.6|61
1651855550000|2022-05-06 16:45:50|94525.9|94475.9|94525.2|94475.2|94527.6|94477.6|94519.8|94469.8|60
1651855560000|2022-05-06 16:46:00|94525.4|94475.4|94521.5|94471.5|94527.7|94477.7|94518.5|94468.5|71
1651855570000|2022-05-06 16:46:10|94521.3|94471.3|94520.9|94470.9|94523.3|94473.3|94496|94446|71
1651855580000|2022-05-06 16:46:20|94520.3|94470.3|94520.3|94470.3|94522.7|94472.7|94518.6|94468.6|57
1651855590000|2022-05-06 16:46:30|94520.1|94470.1|94525.2|94475.2|94525.8|94475.8|94520.1|94470.1|55
1651855600000|2022-05-06 16:46:40|94524.8|94474.8|94521.1|94471.1|94533.3|94483.3|94519.4|94469.4|62
1651855610000|2022-05-06 16:46:50|94522.7|94472.7|94525.6|94475.6|94532.4|94482.4|94521.7|94471.7|55
1651855620000|2022-05-06 16:47:00|94526|94476|94532.6|94482.6|94534.8|94484.8|94526|94476|61
1651855630000|2022-05-06 16:47:10|94534.4|94484.4|94523.7|94473.7|94534.4|94484.4|94521.8|94471.8|61
1651855640000|2022-05-06 16:47:20|94523.8|94473.8|94525.1|94475.1|94531.2|94481.2|94523.7|94473.7|56
1651855650000|2022-05-06 16:47:30|94524.7|94474.7|94521.7|94471.7|94529|94479|94521.7|94471.7|58
1651855660000|2022-05-06 16:47:40|94521.4|94471.4|94519.4|94469.4|94524.1|94474.1|94518.4|94468.4|42
1651855670000|2022-05-06 16:47:50|94519.9|94469.9|94529.6|94479.6|94531.7|94481.7|94517.7|94467.7|39
1651855680000|2022-05-06 16:48:00|94529.9|94479.9|94532.5|94482.5|94533.3|94483.3|94525.1|94475.1|59
1651855690000|2022-05-06 16:48:10|94533.3|94483.3|94534|94484|94538.5|94488.5|94523.4|94473.4|69
1651855700000|2022-05-06 16:48:20|94534.2|94484.2|94532.4|94482.4|94536.6|94486.6|94531.4|94481.4|62
1651855710000|2022-05-06 16:48:30|94531.9|94481.9|94513.7|94463.7|94532.1|94482.1|94513.4|94463.4|54
1651855720000|2022-05-06 16:48:40|94515.7|94465.7|94510.8|94460.8|94518.5|94468.5|94500.2|94450.2|72
1651855730000|2022-05-06 16:48:50|94510.5|94460.5|94513|94463|94519.4|94469.4|94510.5|94460.5|64
1651855740000|2022-05-06 16:49:00|94513.1|94463.1|94514.4|94464.4|94523|94473|94505.9|94455.9|73
1651855750000|2022-05-06 16:49:10|94512.5|94462.5|94521.9|94471.9|94528.8|94478.8|94512.5|94462.5|70
1651855760000|2022-05-06 16:49:20|94521.2|94471.2|94519.6|94469.6|94521.7|94471.7|94491.6|94441.6|67
1651855770000|2022-05-06 16:49:30|94519|94469|94525.8|94475.8|94525.8|94475.8|94516.2|94466.2|56
1651855780000|2022-05-06 16:49:40|94525.3|94475.3|94531.2|94481.2|94535.2|94485.2|94524.2|94474.2|64
1651855790000|2022-05-06 16:49:50|94530.6|94480.6|94536.4|94486.4|94536.6|94486.6|94528.8|94478.8|55
1651855800000|2022-05-06 16:50:00|94536.2|94486.2|94534.5|94484.5|94539.7|94489.7|94529.2|94479.2|69
1651855810000|2022-05-06 16:50:10|94537.1|94487.1|94553.5|94503.5|94556.2|94506.2|94536.8|94486.8|71
1651855820000|2022-05-06 16:50:20|94553.6|94503.6|94556.3|94506.3|94561.7|94511.7|94550.9|94500.9|72
1651855830000|2022-05-06 16:50:30|94556.8|94506.8|94541.9|94491.9|94558.2|94508.2|94536.2|94486.2|71
1651855840000|2022-05-06 16:50:40|94542.5|94492.5|94543.6|94493.6|94549.4|94499.4|94540.5|94490.5|63
1651855850000|2022-05-06 16:50:50|94543.9|94493.9|94547.8|94497.8|94550.1|94500.1|94539.8|94489.8|53
1651855860000|2022-05-06 16:51:00|94548.2|94498.2|94558.1|94508.1|94561.3|94511.3|94547.9|94497.9|72
1651855870000|2022-05-06 16:51:10|94558.2|94508.2|94550.8|94500.8|94560.1|94510.1|94550.8|94500.8|60
1651855880000|2022-05-06 16:51:20|94551.1|94501.1|94549.4|94499.4|94555.7|94505.7|94547|94497|60
1651855890000|2022-05-06 16:51:30|94548.9|94498.9|94550.4|94500.4|94550.5|94500.5|94545.4|94495.4|49
1651855900000|2022-05-06 16:51:40|94553.5|94503.5|94543.7|94493.7|94554.4|94504.4|94541.9|94491.9|61
1651855910000|2022-05-06 16:51:50|94544.2|94494.2|94542.8|94492.8|94545.2|94495.2|94540.5|94490.5|53
1651855920000|2022-05-06 16:52:00|94541.5|94491.5|94547.5|94497.5|94548.1|94498.1|94537.2|94487.2|61
1651855930000|2022-05-06 16:52:10|94546|94496|94543|94493|94550.4|94500.4|94542|94492|59
1651855940000|2022-05-06 16:52:20|94543.7|94493.7|94558.7|94508.7|94558.7|94508.7|94528.2|94478.2|74
1651855950000|2022-05-06 16:52:30|94559.3|94509.3|94569.7|94519.7|94573.3|94523.3|94557.7|94507.7|74
1651855960000|2022-05-06 16:52:40|94569.5|94519.5|94568.2|94518.2|94574.4|94524.4|94561.8|94511.8|68
1651855970000|2022-05-06 16:52:50|94568|94518|94569.9|94519.9|94570.2|94520.2|94565.3|94515.3|63
1651855980000|2022-05-06 16:53:00|94570.6|94520.6|94535.8|94485.8|94572.4|94522.4|94535.8|94485.8|56
1651855990000|2022-05-06 16:53:10|94528.9|94478.9|94522|94472|94534.9|94484.9|94517.4|94467.4|69
1651856000000|2022-05-06 16:53:20|94519.6|94469.6|94511.1|94461.1|94521.5|94471.5|94506.5|94456.5|67
1651856010000|2022-05-06 16:53:30|94510.8|94460.8|94512.2|94462.2|94538.9|94488.9|94510.8|94460.8|72
1651856020000|2022-05-06 16:53:40|94507.2|94457.2|94501.8|94451.8|94507.9|94457.9|94497.5|94447.5|64
1651856030000|2022-05-06 16:53:50|94502|94452|94501.2|94451.2|94505.8|94455.8|94500.8|94450.8|44
1651856040000|2022-05-06 16:54:00|94500.7|94450.7|94500.6|94450.6|94501.9|94451.9|94497.2|94447.2|52
1651856050000|2022-05-06 16:54:10|94500.7|94450.7|94507.7|94457.7|94508.6|94458.6|94500.5|94450.5|50
1651856060000|2022-05-06 16:54:20|94508.7|94458.7|94516.4|94466.4|94516.7|94466.7|94508.7|94458.7|46
1651856070000|2022-05-06 16:54:30|94516.3|94466.3|94506.7|94456.7|94516.7|94466.7|94501.7|94451.7|50
1651856080000|2022-05-06 16:54:40|94507.1|94457.1|94508.3|94458.3|94510.7|94460.7|94504.5|94454.5|38
1651856090000|2022-05-06 16:54:50|94508.8|94458.8|94494.9|94444.9|94508.8|94458.8|94493.8|94443.8|57
1651856100000|2022-05-06 16:55:00|94490.5|94440.5|94485.5|94435.5|94491.5|94441.5|94484.5|94434.5|65
1651856110000|2022-05-06 16:55:10|94486.3|94436.3|94484.9|94434.9|94486.4|94436.4|94480.9|94430.9|58
1651856120000|2022-05-06 16:55:20|94484.1|94434.1|94483.7|94433.7|94486.1|94436.1|94482.3|94432.3|45
1651856130000|2022-05-06 16:55:30|94483.5|94433.5|94479.6|94429.6|94484|94434|94477|94427|48
1651856140000|2022-05-06 16:55:40|94479.7|94429.7|94476.2|94426.2|94480.1|94430.1|94475.9|94425.9|42
1651856150000|2022-05-06 16:55:50|94475.9|94425.9|94465|94415|94475.9|94425.9|94464.1|94414.1|51
1651856160000|2022-05-06 16:56:00|94464.9|94414.9|94466.6|94416.6|94470|94420|94460.5|94410.5|59
1651856170000|2022-05-06 16:56:10|94466.7|94416.7|94471.6|94421.6|94480.2|94430.2|94466.7|94416.7|70
1651856180000|2022-05-06 16:56:20|94472|94422|94436.4|94386.4|94473.5|94423.5|94435.3|94385.3|66
1651856190000|2022-05-06 16:56:30|94436.5|94386.5|94440.1|94390.1|94444.1|94394.1|94436.4|94386.4|68
1651856200000|2022-05-06 16:56:40|94440.5|94390.5|94440.8|94390.8|94444.4|94394.4|94435.8|94385.8|63
1651856210000|2022-05-06 16:56:50|94441.8|94391.8|94437.7|94387.7|94442.7|94392.7|94433.5|94383.5|50
1651856220000|2022-05-06 16:57:00|94438.8|94388.8|94431.7|94381.7|94443.6|94393.6|94430.9|94380.9|64
1651856230000|2022-05-06 16:57:10|94432|94382|94436.4|94386.4|94440.8|94390.8|94432|94382|72
1651856240000|2022-05-06 16:57:20|94436.1|94386.1|94436|94386|94439.7|94389.7|94434.5|94384.5|62
1651856250000|2022-05-06 16:57:30|94437.2|94387.2|94450|94400|94452.6|94402.6|94435.6|94385.6|66
1651856260000|2022-05-06 16:57:40|94449.5|94399.5|94465.1|94415.1|94465.4|94415.4|94448|94398|71
1651856270000|2022-05-06 16:57:50|94465.8|94415.8|94479.5|94429.5|94483.5|94433.5|94465.8|94415.8|66
1651856280000|2022-05-06 16:58:00|94484.2|94434.2|94466.5|94416.5|94495.5|94445.5|94465.7|94415.7|78
1651856290000|2022-05-06 16:58:10|94464.5|94414.5|94489.9|94439.9|94493|94443|94460.1|94410.1|61
1651856300000|2022-05-06 16:58:20|94490.5|94440.5|94494.2|94444.2|94494.6|94444.6|94489.7|94439.7|55
1651856310000|2022-05-06 16:58:30|94494.1|94444.1|94499.8|94449.8|94500.6|94450.6|94493.3|94443.3|57
1651856320000|2022-05-06 16:58:40|94499.6|94449.6|94484.2|94434.2|94500.9|94450.9|94481.9|94431.9|67
1651856330000|2022-05-06 16:58:50|94486.1|94436.1|94500.5|94450.5|94501.5|94451.5|94486.1|94436.1|65
1651856340000|2022-05-06 16:59:00|94500|94450|94492.8|94442.8|94500.6|94450.6|94487.9|94437.9|63
1651856350000|2022-05-06 16:59:10|94493.4|94443.4|94499.6|94449.6|94503.2|94453.2|94481.7|94431.7|73
1651856360000|2022-05-06 16:59:20|94499.9|94449.9|94498.8|94448.8|94507.7|94457.7|94490|94440|61
1651856370000|2022-05-06 16:59:30|94498.9|94448.9|94512|94462|94516.1|94466.1|94498.9|94448.9|68
1651856380000|2022-05-06 16:59:40|94512.1|94462.1|94521.5|94471.5|94522.9|94472.9|94512|94462|62
1651856390000|2022-05-06 16:59:50|94522.1|94472.1|94534.9|94484.9|94535.4|94485.4|94519.2|94469.2|66
1651856400000|2022-05-06 17:00:00|94532.9|94482.9|94524.1|94474.1|94534.8|94484.8|94523.7|94473.7|61
1651856410000|2022-05-06 17:00:10|94523.8|94473.8|94532.9|94482.9|94533.4|94483.4|94522.8|94472.8|54
1651856420000|2022-05-06 17:00:20|94532|94482|94529.1|94479.1|94534.6|94484.6|94525.9|94475.9|67
1651856430000|2022-05-06 17:00:30|94529.3|94479.3|94537|94487|94537.3|94487.3|94523|94473|55
1651856440000|2022-05-06 17:00:40|94537.6|94487.6|94545.2|94495.2|94546.6|94496.6|94528.9|94478.9|63
1651856450000|2022-05-06 17:00:50|94546.2|94496.2|94532|94482|94546.2|94496.2|94528.5|94478.5|53
1651856460000|2022-05-06 17:01:00|94531.7|94481.7|94530|94480|94533.1|94483.1|94519.8|94469.8|67
1651856470000|2022-05-06 17:01:10|94529.9|94479.9|94525|94475|94538.5|94488.5|94521.4|94471.4|68
1651856480000|2022-05-06 17:01:20|94524.8|94474.8|94511.8|94461.8|94525.5|94475.5|94510.9|94460.9|61
1651856490000|2022-05-06 17:01:30|94512|94462|94515.5|94465.5|94516.9|94466.9|94511.3|94461.3|44
1651856500000|2022-05-06 17:01:40|94519|94469|94524.6|94474.6|94528.9|94478.9|94517|94467|56
1651856510000|2022-05-06 17:01:50|94524.3|94474.3|94543.1|94493.1|94548|94498|94522.5|94472.5|71
1651856520000|2022-05-06 17:02:00|94545.5|94495.5|94570.7|94520.7|94591|94541|94540.4|94490.4|67
1651856530000|2022-05-06 17:02:10|94571.2|94521.2|94610.8|94560.8|94617.8|94567.8|94571.2|94521.2|77
1651856540000|2022-05-06 17:02:20|94610.9|94560.9|94626.7|94576.7|94645.9|94595.9|94610.4|94560.4|73
1651856550000|2022-05-06 17:02:30|94625.3|94575.3|94605.4|94555.4|94639.5|94589.5|94598|94548|69
1651856560000|2022-05-06 17:02:40|94605.3|94555.3|94607.4|94557.4|94607.6|94557.6|94600.9|94550.9|54
1651856570000|2022-05-06 17:02:50|94607.5|94557.5|94608.6|94558.6|94609.5|94559.5|94599.6|94549.6|50
1651856580000|2022-05-06 17:03:00|94608.2|94558.2|94588.3|94538.3|94608.4|94558.4|94588.2|94538.2|69
1651856590000|2022-05-06 17:03:10|94588.2|94538.2|94579|94529|94589|94539|94578.5|94528.5|64
1651856600000|2022-05-06 17:03:20|94576.3|94526.3|94554.4|94504.4|94576.3|94526.3|94554.4|94504.4|68
1651856610000|2022-05-06 17:03:30|94553.8|94503.8|94520.8|94470.8|94554.1|94504.1|94520|94470|74
1651856620000|2022-05-06 17:03:40|94520.7|94470.7|94475|94425|94521.9|94471.9|94466.9|94416.9|69
1651856630000|2022-05-06 17:03:50|94475.1|94425.1|94472.6|94422.6|94475.5|94425.5|94468.8|94418.8|62
1651856640000|2022-05-06 17:04:00|94473.2|94423.2|94472.5|94422.5|94483.2|94433.2|94469|94419|73
1651856650000|2022-05-06 17:04:10|94471.4|94421.4|94462.4|94412.4|94472.8|94422.8|94462.4|94412.4|57
1651856660000|2022-05-06 17:04:20|94462.1|94412.1|94473.2|94423.2|94473.2|94423.2|94462.1|94412.1|60
1651856670000|2022-05-06 17:04:30|94472.7|94422.7|94464.1|94414.1|94473.6|94423.6|94461|94411|62
1651856680000|2022-05-06 17:04:40|94463.8|94413.8|94465.5|94415.5|94466.8|94416.8|94463.7|94413.7|53
1651856690000|2022-05-06 17:04:50|94466.1|94416.1|94471.9|94421.9|94475.8|94425.8|94464.6|94414.6|67
1651856700000|2022-05-06 17:05:00|94471.6|94421.6|94475.4|94425.4|94482.8|94432.8|94470.2|94420.2|64
1651856710000|2022-05-06 17:05:10|94475.8|94425.8|94523|94473|94523|94473|94475.8|94425.8|73
1651856720000|2022-05-06 17:05:20|94522.3|94472.3|94544.6|94494.6|94547.1|94497.1|94521|94471|73
1651856730000|2022-05-06 17:05:30|94543.8|94493.8|94544|94494|94545.8|94495.8|94537.6|94487.6|59
1651856740000|2022-05-06 17:05:40|94543.6|94493.6|94547|94497|94547|94497|94536.2|94486.2|54
1651856750000|2022-05-06 17:05:50|94547.7|94497.7|94559.8|94509.8|94561.5|94511.5|94547.7|94497.7|59
1651856760000|2022-05-06 17:06:00|94559.6|94509.6|94562.8|94512.8|94564.4|94514.4|94559.3|94509.3|52
1651856770000|2022-05-06 17:06:10|94561.6|94511.6|94572.4|94522.4|94575.9|94525.9|94561.6|94511.6|53
1651856780000|2022-05-06 17:06:20|94572.3|94522.3|94574.8|94524.8|94577|94527|94572.2|94522.2|47
1651856790000|2022-05-06 17:06:30|94575.9|94525.9|94581.4|94531.4|94586.3|94536.3|94575.2|94525.2|49
1651856800000|2022-05-06 17:06:40|94581.5|94531.5|94575.8|94525.8|94583.5|94533.5|94573.3|94523.3|47
1651856810000|2022-05-06 17:06:50|94575.7|94525.7|94583.2|94533.2|94587.6|94537.6|94575.2|94525.2|47
1651856820000|2022-05-06 17:07:00|94583.1|94533.1|94582.4|94532.4|94584|94534|94577.2|94527.2|50
1651856830000|2022-05-06 17:07:10|94581.7|94531.7|94587.6|94537.6|94590.4|94540.4|94581.7|94531.7|48
1651856840000|2022-05-06 17:07:20|94586.9|94536.9|94583.5|94533.5|94588.6|94538.6|94582.2|94532.2|44
1651856850000|2022-05-06 17:07:30|94583.2|94533.2|94581.4|94531.4|94584.8|94534.8|94579.2|94529.2|44
1651856860000|2022-05-06 17:07:40|94581.7|94531.7|94563.3|94513.3|94583.1|94533.1|94550.4|94500.4|42
1651856870000|2022-05-06 17:07:50|94563.6|94513.6|94585|94535|94587.5|94537.5|94563.6|94513.6|68
1651856880000|2022-05-06 17:08:00|94585.3|94535.3|94597.4|94547.4|94604.2|94554.2|94584.4|94534.4|68
1651856890000|2022-05-06 17:08:10|94597.6|94547.6|94593.3|94543.3|94598.4|94548.4|94589.4|94539.4|54
1651856900000|2022-05-06 17:08:20|94592.9|94542.9|94584|94534|94592.9|94542.9|94578.3|94528.3|68
1651856910000|2022-05-06 17:08:30|94583|94533|94585.1|94535.1|94589.1|94539.1|94580.1|94530.1|63
1651856920000|2022-05-06 17:08:40|94586.5|94536.5|94534.3|94484.3|94588.4|94538.4|94533.7|94483.7|59
1651856930000|2022-05-06 17:08:50|94534.6|94484.6|94537.8|94487.8|94539.4|94489.4|94534.6|94484.6|49
1651856940000|2022-05-06 17:09:00|94537.6|94487.6|94544.6|94494.6|94546.1|94496.1|94536.2|94486.2|66
1651856950000|2022-05-06 17:09:10|94543.6|94493.6|94535|94485|94549.7|94499.7|94534.1|94484.1|58
1651856960000|2022-05-06 17:09:20|94534.8|94484.8|94535.4|94485.4|94536|94486|94531.9|94481.9|30
1651856970000|2022-05-06 17:09:30|94534.9|94484.9|94540.6|94490.6|94545.9|94495.9|94532.3|94482.3|65
1651856980000|2022-05-06 17:09:40|94541.4|94491.4|94541.3|94491.3|94549|94499|94539.8|94489.8|65
1651856990000|2022-05-06 17:09:50|94540.9|94490.9|94541.5|94491.5|94546.4|94496.4|94538|94488|65
1651857000000|2022-05-06 17:10:00|94543.1|94493.1|94546.2|94496.2|94549.5|94499.5|94541.2|94491.2|62
1651857010000|2022-05-06 17:10:10|94543.8|94493.8|94544.7|94494.7|94546.4|94496.4|94536.1|94486.1|63
1651857020000|2022-05-06 17:10:20|94544.5|94494.5|94542.2|94492.2|94548.3|94498.3|94540.6|94490.6|64
1651857030000|2022-05-06 17:10:30|94542.4|94492.4|94540.4|94490.4|94547.5|94497.5|94535|94485|62
1651857040000|2022-05-06 17:10:40|94540.7|94490.7|94543|94493|94544.7|94494.7|94539.2|94489.2|61
1651857050000|2022-05-06 17:10:50|94543.4|94493.4|94542.1|94492.1|94543.6|94493.6|94541|94491|52
1651857060000|2022-05-06 17:11:00|94542.3|94492.3|94539.8|94489.8|94542.8|94492.8|94538.6|94488.6|54
1651857070000|2022-05-06 17:11:10|94538.5|94488.5|94533.6|94483.6|94541.6|94491.6|94533.4|94483.4|57
1651857080000|2022-05-06 17:11:20|94535.4|94485.4|94538.9|94488.9|94544.7|94494.7|94535.4|94485.4|56
1651857090000|2022-05-06 17:11:30|94538.8|94488.8|94537.7|94487.7|94541.7|94491.7|94533.7|94483.7|54
1651857100000|2022-05-06 17:11:40|94538.1|94488.1|94546|94496|94558.3|94508.3|94538.1|94488.1|64
1651857110000|2022-05-06 17:11:50|94546.5|94496.5|94550.6|94500.6|94556.5|94506.5|94546.5|94496.5|58
1651857120000|2022-05-06 17:12:00|94550|94500|94537.9|94487.9|94556.3|94506.3|94534.2|94484.2|61
1651857130000|2022-05-06 17:12:10|94538|94488|94537.4|94487.4|94540.1|94490.1|94535.9|94485.9|45
1651857140000|2022-05-06 17:12:20|94539.6|94489.6|94546.4|94496.4|94547.9|94497.9|94537.7|94487.7|56
1651857150000|2022-05-06 17:12:30|94544.8|94494.8|94541.8|94491.8|94550.2|94500.2|94541.8|94491.8|64
1651857160000|2022-05-06 17:12:40|94540.1|94490.1|94541.9|94491.9|94545.9|94495.9|94537.2|94487.2|72
1651857170000|2022-05-06 17:12:50|94541.1|94491.1|94550|94500|94550.8|94500.8|94537.6|94487.6|68
1651857180000|2022-05-06 17:13:00|94549.3|94499.3|94572.7|94522.7|94574.2|94524.2|94549.3|94499.3|62
1651857190000|2022-05-06 17:13:10|94573|94523|94578.7|94528.7|94579.6|94529.6|94570.5|94520.5|51
1651857200000|2022-05-06 17:13:20|94579.5|94529.5|94591.1|94541.1|94599.1|94549.1|94578.7|94528.7|62
1651857210000|2022-05-06 17:13:30|94591.7|94541.7|94595.8|94545.8|94596.4|94546.4|94586.9|94536.9|45
1651857220000|2022-05-06 17:13:40|94595.5|94545.5|94583.2|94533.2|94596.5|94546.5|94575.9|94525.9|62
1651857230000|2022-05-06 17:13:50|94582.4|94532.4|94582.9|94532.9|94585.2|94535.2|94576.9|94526.9|55
1651857240000|2022-05-06 17:14:00|94582.6|94532.6|94592.2|94542.2|94597.7|94547.7|94582.6|94532.6|54
1651857250000|2022-05-06 17:14:10|94591.7|94541.7|94597.8|94547.8|94599.2|94549.2|94589.6|94539.6|49
1651857260000|2022-05-06 17:14:20|94597.7|94547.7|94610.5|94560.5|94610.5|94560.5|94597.6|94547.6|65
1651857270000|2022-05-06 17:14:30|94610.8|94560.8|94609.3|94559.3|94613.7|94563.7|94608.5|94558.5|49
1651857280000|2022-05-06 17:14:40|94609.2|94559.2|94612|94562|94612|94562|94606|94556|48
1651857290000|2022-05-06 17:14:50|94611.7|94561.7|94615.6|94565.6|94616.8|94566.8|94609.3|94559.3|45
1651857300000|2022-05-06 17:15:00|94615|94565|94679.2|94629.2|94679.2|94629.2|94614.7|94564.7|64
1651857310000|2022-05-06 17:15:10|94679.4|94629.4|94673.6|94623.6|94679.6|94629.6|94657.8|94607.8|60
1651857320000|2022-05-06 17:15:20|94666.1|94616.1|94663.6|94613.6|94669.1|94619.1|94661.2|94611.2|56
1651857330000|2022-05-06 17:15:30|94664.3|94614.3|94662|94612|94666.3|94616.3|94662|94612|46
1651857340000|2022-05-06 17:15:40|94661.8|94611.8|94662.4|94612.4|94663|94613|94660|94610|36
1651857350000|2022-05-06 17:15:50|94662.5|94612.5|94664.7|94614.7|94671.5|94621.5|94662.5|94612.5|43
1651857360000|2022-05-06 17:16:00|94664.8|94614.8|94667.9|94617.9|94670|94620|94662.8|94612.8|50
1651857370000|2022-05-06 17:16:10|94668.9|94618.9|94666.4|94616.4|94669|94619|94665.1|94615.1|44
1651857380000|2022-05-06 17:16:20|94666.2|94616.2|94668.1|94618.1|94671.9|94621.9|94665.7|94615.7|47
1651857390000|2022-05-06 17:16:30|94665.6|94615.6|94671.1|94621.1|94671.2|94621.2|94664.9|94614.9|42
1651857400000|2022-05-06 17:16:40|94670.5|94620.5|94670.8|94620.8|94675.3|94625.3|94668.2|94618.2|39
1651857410000|2022-05-06 17:16:50|94670.7|94620.7|94657.6|94607.6|94671.5|94621.5|94652.4|94602.4|59
1651857420000|2022-05-06 17:17:00|94656.9|94606.9|94648.5|94598.5|94656.9|94606.9|94646.3|94596.3|63
1651857430000|2022-05-06 17:17:10|94650.1|94600.1|94648|94598|94651.6|94601.6|94639.5|94589.5|66
1651857440000|2022-05-06 17:17:20|94646.5|94596.5|94657.1|94607.1|94658.1|94608.1|94632.1|94582.1|68
1651857450000|2022-05-06 17:17:30|94656.8|94606.8|94669.4|94619.4|94670.1|94620.1|94656.4|94606.4|64
1651857460000|2022-05-06 17:17:40|94669.3|94619.3|94675.9|94625.9|94675.9|94625.9|94667.4|94617.4|56
1651857470000|2022-05-06 17:17:50|94675.4|94625.4|94674.4|94624.4|94680.8|94630.8|94672.6|94622.6|62
1651857480000|2022-05-06 17:18:00|94674.7|94624.7|94690.6|94640.6|94693|94643|94662.7|94612.7|73
1651857490000|2022-05-06 17:18:10|94694.5|94644.5|94717.7|94667.7|94717.7|94667.7|94694.5|94644.5|69
1651857500000|2022-05-06 17:18:20|94717.9|94667.9|94720.3|94670.3|94721.6|94671.6|94716.7|94666.7|63
1651857510000|2022-05-06 17:18:30|94723.4|94673.4|94715.3|94665.3|94725.1|94675.1|94711.5|94661.5|52
1651857520000|2022-05-06 17:18:40|94715.1|94665.1|94719.9|94669.9|94721.3|94671.3|94707.1|94657.1|63
1651857530000|2022-05-06 17:18:50|94719.5|94669.5|94721.8|94671.8|94723.7|94673.7|94717.7|94667.7|60
1651857540000|2022-05-06 17:19:00|94721.9|94671.9|94723.3|94673.3|94727.2|94677.2|94720|94670|63
1651857550000|2022-05-06 17:19:10|94723.5|94673.5|94724.4|94674.4|94724.4|94674.4|94712.3|94662.3|66
1651857560000|2022-05-06 17:19:20|94723.5|94673.5|94741.7|94691.7|94742.5|94692.5|94723.2|94673.2|63
1651857570000|2022-05-06 17:19:30|94742.9|94692.9|94741.6|94691.6|94744.3|94694.3|94740.3|94690.3|53
1651857580000|2022-05-06 17:19:40|94741.9|94691.9|94739.5|94689.5|94743.2|94693.2|94737.2|94687.2|56
1651857590000|2022-05-06 17:19:50|94738.8|94688.8|94738.9|94688.9|94739.6|94689.6|94738.2|94688.2|40
1651857600000|2022-05-06 17:20:00|94738.7|94688.7|94744.4|94694.4|94746.9|94696.9|94738.1|94688.1|55
1651857610000|2022-05-06 17:20:10|94744.9|94694.9|94743.4|94693.4|94744.9|94694.9|94742.9|94692.9|39
1651857620000|2022-05-06 17:20:20|94743|94693|94743.4|94693.4|94744.8|94694.8|94742.6|94692.6|39
1651857630000|2022-05-06 17:20:30|94743.5|94693.5|94736.3|94686.3|94743.5|94693.5|94734.2|94684.2|51
1651857640000|2022-05-06 17:20:40|94735.6|94685.6|94737.7|94687.7|94740.3|94690.3|94735.5|94685.5|59
1651857650000|2022-05-06 17:20:50|94737.6|94687.6|94738.9|94688.9|94738.9|94688.9|94731.6|94681.6|58
1651857660000|2022-05-06 17:21:00|94739.2|94689.2|94741.8|94691.8|94742.8|94692.8|94737.9|94687.9|53
1651857670000|2022-05-06 17:21:10|94742.2|94692.2|94743.9|94693.9|94744.9|94694.9|94742.2|94692.2|51
1651857680000|2022-05-06 17:21:20|94745.2|94695.2|94743.2|94693.2|94745.6|94695.6|94742.1|94692.1|37
1651857690000|2022-05-06 17:21:30|94748.5|94698.5|94744.2|94694.2|94752.4|94702.4|94744.2|94694.2|54
1651857700000|2022-05-06 17:21:40|94744|94694|94730.7|94680.7|94744.1|94694.1|94730.7|94680.7|64
1651857710000|2022-05-06 17:21:50|94731.3|94681.3|94722.4|94672.4|94731.3|94681.3|94718.5|94668.5|69
1651857720000|2022-05-06 17:22:00|94722.8|94672.8|94737.7|94687.7|94740.5|94690.5|94722.8|94672.8|60
1651857730000|2022-05-06 17:22:10|94737.5|94687.5|94733.5|94683.5|94739.2|94689.2|94724.2|94674.2|66
1651857740000|2022-05-06 17:22:20|94733.1|94683.1|94736.7|94686.7|94738.3|94688.3|94731.4|94681.4|62
1651857750000|2022-05-06 17:22:30|94736.6|94686.6|94738|94688|94738.8|94688.8|94729.2|94679.2|57
1651857760000|2022-05-06 17:22:40|94738.2|94688.2|94729.5|94679.5|94738.6|94688.6|94729.5|94679.5|61
1651857770000|2022-05-06 17:22:50|94729.9|94679.9|94732.7|94682.7|94733.7|94683.7|94716.1|94666.1|68
1651857780000|2022-05-06 17:23:00|94733.3|94683.3|94729.5|94679.5|94733.7|94683.7|94724.6|94674.6|67
1651857790000|2022-05-06 17:23:10|94728.7|94678.7|94707.1|94657.1|94728.8|94678.8|94705.5|94655.5|68
1651857800000|2022-05-06 17:23:20|94707|94657|94710.4|94660.4|94712.2|94662.2|94702|94652|66
1651857810000|2022-05-06 17:23:30|94708.2|94658.2|94690.4|94640.4|94708.8|94658.8|94669.8|94619.8|70
1651857820000|2022-05-06 17:23:40|94690.5|94640.5|94690.3|94640.3|94691.4|94641.4|94686.6|94636.6|55
1651857830000|2022-05-06 17:23:50|94690.2|94640.2|94711.4|94661.4|94711.8|94661.8|94689|94639|65
1651857840000|2022-05-06 17:24:00|94711.3|94661.3|94700.9|94650.9|94712.6|94662.6|94700.4|94650.4|65
1651857850000|2022-05-06 17:24:10|94700.6|94650.6|94700.3|94650.3|94700.6|94650.6|94694.5|94644.5|67
1651857860000|2022-05-06 17:24:20|94701.7|94651.7|94699.7|94649.7|94706.3|94656.3|94699.7|94649.7|60
1651857870000|2022-05-06 17:24:30|94699.6|94649.6|94698|94648|94703.7|94653.7|94697.1|94647.1|60
1651857880000|2022-05-06 17:24:40|94698.2|94648.2|94700.2|94650.2|94703.2|94653.2|94697.6|94647.6|64
1651857890000|2022-05-06 17:24:50|94700.1|94650.1|94701.5|94651.5|94702.7|94652.7|94698.2|94648.2|38
1651857900000|2022-05-06 17:25:00|94701.2|94651.2|94695.5|94645.5|94708.5|94658.5|94694.7|94644.7|59
1651857910000|2022-05-06 17:25:10|94696.5|94646.5|94700.9|94650.9|94702.9|94652.9|94695.5|94645.5|59
1651857920000|2022-05-06 17:25:20|94701|94651|94697|94647|94702|94652|94696.5|94646.5|43
1651857930000|2022-05-06 17:25:30|94697.1|94647.1|94689.1|94639.1|94697.8|94647.8|94688.4|94638.4|53
1651857940000|2022-05-06 17:25:40|94688.3|94638.3|94688.4|94638.4|94692.2|94642.2|94683.4|94633.4|59
1651857950000|2022-05-06 17:25:50|94688.9|94638.9|94702.3|94652.3|94704|94654|94687.7|94637.7|54
1651857960000|2022-05-06 17:26:00|94702.2|94652.2|94710|94660|94712.9|94662.9|94702.2|94652.2|63
1651857970000|2022-05-06 17:26:10|94709.9|94659.9|94710.4|94660.4|94711.6|94661.6|94708|94658|47
1651857980000|2022-05-06 17:26:20|94711.1|94661.1|94708.4|94658.4|94711.9|94661.9|94708.4|94658.4|47
1651857990000|2022-05-06 17:26:30|94709.1|94659.1|94710.3|94660.3|94711.8|94661.8|94707.7|94657.7|56
1651858000000|2022-05-06 17:26:40|94709.8|94659.8|94710.4|94660.4|94711.4|94661.4|94707.3|94657.3|49
1651858010000|2022-05-06 17:26:50|94710.1|94660.1|94708.5|94658.5|94711.1|94661.1|94708|94658|33
1651858020000|2022-05-06 17:27:00|94708|94658|94708.9|94658.9|94713.6|94663.6|94707.9|94657.9|29
1651858030000|2022-05-06 17:27:10|94709.1|94659.1|94707.8|94657.8|94710.8|94660.8|94704.4|94654.4|44
1651858040000|2022-05-06 17:27:20|94708.3|94658.3|94694.1|94644.1|94709.7|94659.7|94691.1|94641.1|61
1651858050000|2022-05-06 17:27:30|94696.3|94646.3|94700.2|94650.2|94700.2|94650.2|94693|94643|52
1651858060000|2022-05-06 17:27:40|94699.7|94649.7|94697.4|94647.4|94699.9|94649.9|94695.8|94645.8|47
1651858070000|2022-05-06 17:27:50|94697.5|94647.5|94668|94618|94698.9|94648.9|94667.7|94617.7|66
1651858080000|2022-05-06 17:28:00|94668.7|94618.7|94670.4|94620.4|94670.8|94620.8|94654.3|94604.3|70
1651858090000|2022-05-06 17:28:10|94670.5|94620.5|94667.7|94617.7|94672.5|94622.5|94666.6|94616.6|49
1651858100000|2022-05-06 17:28:20|94670|94620|94647.4|94597.4|94670.5|94620.5|94647.4|94597.4|56
1651858110000|2022-05-06 17:28:30|94646.3|94596.3|94639.7|94589.7|94646.8|94596.8|94627.4|94577.4|68
1651858120000|2022-05-06 17:28:40|94641.9|94591.9|94656.1|94606.1|94657.6|94607.6|94641.1|94591.1|67
1651858130000|2022-05-06 17:28:50|94655.9|94605.9|94671.7|94621.7|94672.5|94622.5|94655.6|94605.6|62
1651858140000|2022-05-06 17:29:00|94671|94621|94688.1|94638.1|94688.9|94638.9|94671|94621|68
1651858150000|2022-05-06 17:29:10|94688.3|94638.3|94685.7|94635.7|94691.2|94641.2|94684.6|94634.6|69
1651858160000|2022-05-06 17:29:20|94689.4|94639.4|94681.9|94631.9|94689.4|94639.4|94681.1|94631.1|62
1651858170000|2022-05-06 17:29:30|94681.1|94631.1|94691.6|94641.6|94691.6|94641.6|94681|94631|55
1651858180000|2022-05-06 17:29:40|94691.8|94641.8|94693.5|94643.5|94695.8|94645.8|94690.2|94640.2|54
1651858190000|2022-05-06 17:29:50|94693.7|94643.7|94688.5|94638.5|94694.6|94644.6|94684.9|94634.9|57
1651858200000|2022-05-06 17:30:00|94688.9|94638.9|94701.5|94651.5|94706.2|94656.2|94687.1|94637.1|71
1651858210000|2022-05-06 17:30:10|94701.6|94651.6|94697.3|94647.3|94701.6|94651.6|94691.5|94641.5|60
1651858220000|2022-05-06 17:30:20|94696.9|94646.9|94678.3|94628.3|94697.1|94647.1|94677.9|94627.9|64
1651858230000|2022-05-06 17:30:30|94678.1|94628.1|94678.9|94628.9|94683.3|94633.3|94672.7|94622.7|68
1651858240000|2022-05-06 17:30:40|94678.5|94628.5|94683.7|94633.7|94687.9|94637.9|94675|94625|50
1651858250000|2022-05-06 17:30:50|94683.6|94633.6|94686.1|94636.1|94691|94641|94679.2|94629.2|59
1651858260000|2022-05-06 17:31:00|94686.2|94636.2|94677.8|94627.8|94692.8|94642.8|94677.8|94627.8|63
1651858270000|2022-05-06 17:31:10|94677.6|94627.6|94678.9|94628.9|94680.3|94630.3|94667.1|94617.1|67
1651858280000|2022-05-06 17:31:20|94678.7|94628.7|94673.9|94623.9|94678.7|94628.7|94672.5|94622.5|53
1651858290000|2022-05-06 17:31:30|94673.8|94623.8|94679.4|94629.4|94679.7|94629.7|94672.3|94622.3|59
1651858300000|2022-05-06 17:31:40|94679.7|94629.7|94698.4|94648.4|94698.6|94648.6|94675.5|94625.5|65
1651858310000|2022-05-06 17:31:50|94698.8|94648.8|94684.3|94634.3|94698.9|94648.9|94677.5|94627.5|70
1651858320000|2022-05-06 17:32:00|94684.4|94634.4|94690.5|94640.5|94690.6|94640.6|94680.2|94630.2|69
1651858330000|2022-05-06 17:32:10|94690.6|94640.6|94689.6|94639.6|94691.1|94641.1|94688|94638|45
1651858340000|2022-05-06 17:32:20|94689.5|94639.5|94692.5|94642.5|94693.8|94643.8|94684.9|94634.9|59
1651858350000|2022-05-06 17:32:30|94693.2|94643.2|94692.1|94642.1|94693.7|94643.7|94689.7|94639.7|51
1651858360000|2022-05-06 17:32:40|94692.2|94642.2|94694.1|94644.1|94698.4|94648.4|94687|94637|65
1651858370000|2022-05-06 17:32:50|94694.7|94644.7|94693|94643|94696.6|94646.6|94690.8|94640.8|56
1651858380000|2022-05-06 17:33:00|94693.4|94643.4|94690.9|94640.9|94694.4|94644.4|94688.6|94638.6|55
1651858390000|2022-05-06 17:33:10|94690|94640|94680.7|94630.7|94693.8|94643.8|94680.1|94630.1|60
1651858400000|2022-05-06 17:33:20|94679.4|94629.4|94684.6|94634.6|94684.6|94634.6|94677.9|94627.9|49
1651858410000|2022-05-06 17:33:30|94684.5|94634.5|94688.9|94638.9|94689.1|94639.1|94683.3|94633.3|48
1651858420000|2022-05-06 17:33:40|94689|94639|94688.7|94638.7|94691.8|94641.8|94687.2|94637.2|41
1651858430000|2022-05-06 17:33:50|94688.5|94638.5|94678.8|94628.8|94688.5|94638.5|94669.1|94619.1|60
1651858440000|2022-05-06 17:34:00|94679.4|94629.4|94691.5|94641.5|94691.5|94641.5|94679.3|94629.3|47
1651858450000|2022-05-06 17:34:10|94690|94640|94698.4|94648.4|94698.4|94648.4|94686.3|94636.3|59
1651858460000|2022-05-06 17:34:20|94698.7|94648.7|94697.2|94647.2|94699.7|94649.7|94697.2|94647.2|43
1651858470000|2022-05-06 17:34:30|94697.6|94647.6|94698.6|94648.6|94701.6|94651.6|94697.6|94647.6|45
1651858480000|2022-05-06 17:34:40|94698.4|94648.4|94698.5|94648.5|94699.8|94649.8|94698.4|94648.4|32
1651858490000|2022-05-06 17:34:50|94698|94648|94684.1|94634.1|94698.6|94648.6|94684.1|94634.1|57
1651858500000|2022-05-06 17:35:00|94685.2|94635.2|94655.6|94605.6|94695.5|94645.5|94655.6|94605.6|76
1651858510000|2022-05-06 17:35:10|94657|94607|94660|94610|94660.9|94610.9|94645.1|94595.1|71
1651858520000|2022-05-06 17:35:20|94660.7|94610.7|94649.3|94599.3|94671|94621|94649|94599|70
1651858530000|2022-05-06 17:35:30|94650.6|94600.6|94651.8|94601.8|94656.5|94606.5|94646.7|94596.7|61
1651858540000|2022-05-06 17:35:40|94651.3|94601.3|94614.4|94564.4|94652|94602|94607.2|94557.2|73
1651858550000|2022-05-06 17:35:50|94614.2|94564.2|94619.3|94569.3|94621.3|94571.3|94610.7|94560.7|52
1651858560000|2022-05-06 17:36:00|94619.4|94569.4|94616.1|94566.1|94624.1|94574.1|94616.1|94566.1|60
1651858570000|2022-05-06 17:36:10|94617.3|94567.3|94618.3|94568.3|94623.2|94573.2|94616|94566|66
1651858580000|2022-05-06 17:36:20|94617.8|94567.8|94631.7|94581.7|94631.7|94581.7|94612.3|94562.3|65
1651858590000|2022-05-06 17:36:30|94632.6|94582.6|94638.7|94588.7|94639.2|94589.2|94631.1|94581.1|62
1651858600000|2022-05-06 17:36:40|94638.5|94588.5|94643.1|94593.1|94643.6|94593.6|94638.4|94588.4|49
1651858610000|2022-05-06 17:36:50|94643.4|94593.4|94643.4|94593.4|94643.9|94593.9|94642|94592|31
1651858620000|2022-05-06 17:37:00|94643.8|94593.8|94648.7|94598.7|94648.7|94598.7|94639.7|94589.7|55
1651858630000|2022-05-06 17:37:10|94649.2|94599.2|94654.3|94604.3|94655.5|94605.5|94646.7|94596.7|57
1651858640000|2022-05-06 17:37:20|94655|94605|94679|94629|94679|94629|94655|94605|63
1651858650000|2022-05-06 17:37:30|94680.3|94630.3|94687.8|94637.8|94689.5|94639.5|94676|94626|64
1651858660000|2022-05-06 17:37:40|94687.2|94637.2|94686.1|94636.1|94690.7|94640.7|94686.1|94636.1|48
1651858670000|2022-05-06 17:37:50|94685.7|94635.7|94685.7|94635.7|94686.7|94636.7|94684.4|94634.4|43
1651858680000|2022-05-06 17:38:00|94685.9|94635.9|94698|94648|94699.8|94649.8|94685.9|94635.9|59
1651858690000|2022-05-06 17:38:10|94698.2|94648.2|94699|94649|94699|94649|94692.3|94642.3|48
1651858700000|2022-05-06 17:38:20|94698.4|94648.4|94699.7|94649.7|94701.2|94651.2|94697.6|94647.6|26
1651858710000|2022-05-06 17:38:30|94699.3|94649.3|94698.3|94648.3|94699.9|94649.9|94692.4|94642.4|49
1651858720000|2022-05-06 17:38:40|94698.2|94648.2|94722.6|94672.6|94722.6|94672.6|94697.8|94647.8|63
1651858730000|2022-05-06 17:38:50|94719.3|94669.3|94726.9|94676.9|94729.7|94679.7|94718.6|94668.6|65
1651858740000|2022-05-06 17:39:00|94725.7|94675.7|94742|94692|94749.1|94699.1|94724.7|94674.7|64
1651858750000|2022-05-06 17:39:10|94740.8|94690.8|94746.5|94696.5|94749.3|94699.3|94740.8|94690.8|56
1651858760000|2022-05-06 17:39:20|94747|94697|94737.1|94687.1|94748.7|94698.7|94733.3|94683.3|68
1651858770000|2022-05-06 17:39:30|94736.6|94686.6|94737.4|94687.4|94739.5|94689.5|94733.5|94683.5|55
1651858780000|2022-05-06 17:39:40|94737.2|94687.2|94742.3|94692.3|94743.2|94693.2|94736.8|94686.8|51
1651858790000|2022-05-06 17:39:50|94741.3|94691.3|94737.9|94687.9|94748.4|94698.4|94735.6|94685.6|58
1651858800000|2022-05-06 17:40:00|94738.1|94688.1|94728.5|94678.5|94740.1|94690.1|94712.9|94662.9|63
1651858810000|2022-05-06 17:40:10|94728.9|94678.9|94737.7|94687.7|94738.3|94688.3|94728.8|94678.8|70
1651858820000|2022-05-06 17:40:20|94737.1|94687.1|94738.9|94688.9|94742.5|94692.5|94735.9|94685.9|55
1651858830000|2022-05-06 17:40:30|94738.8|94688.8|94737.3|94687.3|94739.4|94689.4|94736.7|94686.7|41
1651858840000|2022-05-06 17:40:40|94737.6|94687.6|94734|94684|94737.6|94687.6|94729.5|94679.5|48
1651858850000|2022-05-06 17:40:50|94733.3|94683.3|94740.4|94690.4|94740.4|94690.4|94727.2|94677.2|60
1651858860000|2022-05-06 17:41:00|94740.6|94690.6|94736.9|94686.9|94741.4|94691.4|94736.1|94686.1|53
1651858870000|2022-05-06 17:41:10|94736.8|94686.8|94743.5|94693.5|94743.5|94693.5|94731.5|94681.5|65
1651858880000|2022-05-06 17:41:20|94742.7|94692.7|94746.5|94696.5|94748.5|94698.5|94742.1|94692.1|59
1651858890000|2022-05-06 17:41:30|94746.7|94696.7|94749.9|94699.9|94749.9|94699.9|94746.5|94696.5|55
1651858900000|2022-05-06 17:41:40|94750.9|94700.9|94766.8|94716.8|94772.5|94722.5|94750.3|94700.3|63
1651858910000|2022-05-06 17:41:50|94767.3|94717.3|94771.3|94721.3|94772.1|94722.1|94761.5|94711.5|62
1651858920000|2022-05-06 17:42:00|94770.6|94720.6|94778.6|94728.6|94778.6|94728.6|94768|94718|62
1651858930000|2022-05-06 17:42:10|94778.9|94728.9|94777.8|94727.8|94778.9|94728.9|94774|94724|62
1651858940000|2022-05-06 17:42:20|94777.4|94727.4|94775.4|94725.4|94787.2|94737.2|94775.4|94725.4|50
1651858950000|2022-05-06 17:42:30|94775.2|94725.2|94774.3|94724.3|94777.1|94727.1|94769.8|94719.8|59
1651858960000|2022-05-06 17:42:40|94774.5|94724.5|94783.8|94733.8|94783.8|94733.8|94772.3|94722.3|56
1652040000000|2022-05-08 20:00:00|95023.7|94803.7|95023.7|94803.7|95023.7|94803.7|95023.7|94803.7|1
1652043740000|2022-05-08 21:02:20|95013.7|94813.7|95013.7|94813.7|95013.7|94813.7|95013.7|94813.7|1
1652047320000|2022-05-08 22:02:00|95073.6|94873.6|95073.6|94873.6|95073.6|94873.6|95073.6|94873.6|1
1652047330000|2022-05-08 22:02:10|95072.6|94872.6|95074.1|94874.1|95074.1|94874.1|95072.5|94872.5|5
1652047340000|2022-05-08 22:02:20|95066.6|94866.6|95073.8|94873.8|95111.9|94911.9|95054.9|94854.9|20
1652047350000|2022-05-08 22:02:30|95065.7|94865.7|95066.3|94866.3|95066.3|94866.3|95065.7|94865.7|2
1652047360000|2022-05-08 22:02:40|95052.2|94852.2|95078.1|94878.1|95078.1|94878.1|95052.2|94852.2|2
1652047370000|2022-05-08 22:02:50|95071.5|94871.5|95021.3|94821.3|95084.2|94884.2|95021.3|94821.3|10
1652047380000|2022-05-08 22:03:00|95017.8|94817.8|95042.7|94842.7|95082.6|94882.6|95017.8|94817.8|12
1652047390000|2022-05-08 22:03:10|95039|94839|95066.2|94866.2|95075.2|94875.2|95039|94839|19
1652047400000|2022-05-08 22:03:20|95065.9|94865.9|95056.6|94856.6|95072|94872|95026.3|94826.3|22
1652047410000|2022-05-08 22:03:30|95046.8|94846.8|95046.8|94846.8|95046.8|94846.8|95046.8|94846.8|1
1652047440000|2022-05-08 22:04:00|95087.9|94887.9|95093.5|94893.5|95097.5|94897.5|95081.3|94881.3|9
1652047450000|2022-05-08 22:04:10|95093.9|94893.9|95058.6|94858.6|95093.9|94893.9|95058.6|94858.6|19
1652047460000|2022-05-08 22:04:20|95076.6|94876.6|95060.6|94860.6|95091.8|94891.8|95051.9|94851.9|19
1652047470000|2022-05-08 22:04:30|95070.9|94870.9|95078.8|94878.8|95095.2|94895.2|95053.9|94853.9|13
1652047480000|2022-05-08 22:04:40|95056.9|94856.9|95052.4|94852.4|95057.9|94857.9|95052.2|94852.2|19
1652047490000|2022-05-08 22:04:50|95052.1|94852.1|95052.2|94852.2|95053.4|94853.4|95052.1|94852.1|12
1652047500000|2022-05-08 22:05:00|95052.3|94852.3|95052.7|94852.7|95055.2|94855.2|95046.8|94846.8|23
1652047510000|2022-05-08 22:05:10|95053.4|94853.4|95040.6|94840.6|95053.9|94853.9|95031.2|94831.2|10
1652047560000|2022-05-08 22:06:00|95038.2|94838.2|95038.4|94838.4|95038.4|94838.4|95038.2|94838.2|2
1652047570000|2022-05-08 22:06:10|95054|94854|95054|94854|95054|94854|95054|94854|1
1652047600000|2022-05-08 22:06:40|95031|94831|95045.5|94845.5|95046.9|94846.9|95018.2|94818.2|10
1652047610000|2022-05-08 22:06:50|95043.1|94843.1|95032.1|94832.1|95044.1|94844.1|95032.1|94832.1|12
1652047620000|2022-05-08 22:07:00|95032.2|94832.2|95037.2|94837.2|95044.4|94844.4|95032.2|94832.2|19
1652047630000|2022-05-08 22:07:10|95036.2|94836.2|95046.9|94846.9|95064.6|94864.6|95036.2|94836.2|15
1652047640000|2022-05-08 22:07:20|95049.1|94849.1|95046.5|94846.5|95055.5|94855.5|95040.4|94840.4|14
1652047650000|2022-05-08 22:07:30|95045.9|94845.9|95050|94850|95052.6|94852.6|95045.1|94845.1|13
1652047660000|2022-05-08 22:07:40|95047.4|94847.4|95063.9|94863.9|95064|94864|95045.4|94845.4|12
1652047670000|2022-05-08 22:07:50|95054.7|94854.7|95051.7|94851.7|95057.7|94857.7|95048.1|94848.1|14
1652047680000|2022-05-08 22:08:00|95048.9|94848.9|95065.1|94865.1|95065.1|94865.1|95047.2|94847.2|15
1652047690000|2022-05-08 22:08:10|95054.3|94854.3|95053.4|94853.4|95055.1|94855.1|95051|94851|13
1652047700000|2022-05-08 22:08:20|95059.5|94859.5|95047.1|94847.1|95059.5|94859.5|95041.1|94841.1|13
1652047710000|2022-05-08 22:08:30|95045.4|94845.4|95102.1|94902.1|95105.2|94905.2|95045.4|94845.4|18
1652047720000|2022-05-08 22:08:40|95104.6|94904.6|95096.6|94896.6|95104.6|94904.6|95095.1|94895.1|17
1652047730000|2022-05-08 22:08:50|95096.2|94896.2|95096.5|94896.5|95097.2|94897.2|95095.4|94895.4|16
1652047740000|2022-05-08 22:09:00|95096.1|94896.1|95093.2|94893.2|95123.8|94923.8|95093.2|94893.2|16
1652047750000|2022-05-08 22:09:10|95098.9|94898.9|95092.5|94892.5|95111.2|94911.2|95091.4|94891.4|18
1652047760000|2022-05-08 22:09:20|95093.2|94893.2|95102.9|94902.9|95108.2|94908.2|95091.3|94891.3|22
1652047770000|2022-05-08 22:09:30|95104.3|94904.3|95121.5|94921.5|95121.6|94921.6|95094.1|94894.1|17
1652047780000|2022-05-08 22:09:40|95098|94898|95088.9|94888.9|95100.9|94900.9|95088.7|94888.7|11
1652047790000|2022-05-08 22:09:50|95090.4|94890.4|95088.5|94888.5|95106|94906|95065.2|94865.2|18
1652047800000|2022-05-08 22:10:00|95088.8|94888.8|95090.6|94890.6|95091.3|94891.3|95087.9|94887.9|20
1652047810000|2022-05-08 22:10:10|95089.9|94889.9|95087.8|94887.8|95112.5|94912.5|95077.7|94877.7|12
1652047820000|2022-05-08 22:10:20|95090.3|94890.3|95090.1|94890.1|95093.6|94893.6|95089.4|94889.4|21
1652047830000|2022-05-08 22:10:30|95090|94890|95100.2|94900.2|95114.2|94914.2|95075.7|94875.7|20
1652047840000|2022-05-08 22:10:40|95100.1|94900.1|95115.6|94915.6|95122.4|94922.4|95070.2|94870.2|14
1652047850000|2022-05-08 22:10:50|95113.2|94913.2|95096.7|94896.7|95113.2|94913.2|95086.3|94886.3|22
1652047860000|2022-05-08 22:11:00|95097.6|94897.6|95110.8|94910.8|95121.3|94921.3|95096.9|94896.9|23
1652047870000|2022-05-08 22:11:10|95116|94916|95086.1|94886.1|95119.8|94919.8|95083.8|94883.8|24
1652047880000|2022-05-08 22:11:20|95086.3|94886.3|95097.1|94897.1|95103.8|94903.8|95085.5|94885.5|21
1652047890000|2022-05-08 22:11:30|95098.5|94898.5|95097.6|94897.6|95100.2|94900.2|95088.9|94888.9|17
1652047900000|2022-05-08 22:11:40|95102.1|94902.1|95112.2|94912.2|95125.9|94925.9|95098.6|94898.6|12
1652047910000|2022-05-08 22:11:50|95114.2|94914.2|95110.1|94910.1|95118.3|94918.3|95110.1|94910.1|7
1652047920000|2022-05-08 22:12:00|95104.1|94904.1|95116.3|94916.3|95118.3|94918.3|95093.2|94893.2|7
1652047930000|2022-05-08 22:12:10|95115.3|94915.3|95101|94901|95116.4|94916.4|95101|94901|5
1652047940000|2022-05-08 22:12:20|95103.2|94903.2|95117.1|94917.1|95126.2|94926.2|95099.4|94899.4|5
1652047950000|2022-05-08 22:12:30|95113.5|94913.5|95092.4|94892.4|95113.5|94913.5|95087.7|94887.7|15
1652047960000|2022-05-08 22:12:40|95097.3|94897.3|95096.8|94896.8|95100.3|94900.3|95094.4|94894.4|6
1652047970000|2022-05-08 22:12:50|95094.8|94894.8|95111.3|94911.3|95112.3|94912.3|95094.8|94894.8|6
1652047980000|2022-05-08 22:13:00|95103.9|94903.9|95096.4|94896.4|95105.2|94905.2|95092.7|94892.7|11
1652047990000|2022-05-08 22:13:10|95091.6|94891.6|95101.2|94901.2|95123.2|94923.2|95091.6|94891.6|8
1652048000000|2022-05-08 22:13:20|95100.9|94900.9|95096.3|94896.3|95105|94905|95093.4|94893.4|10
1652048010000|2022-05-08 22:13:30|95089.7|94889.7|95092.9|94892.9|95094.8|94894.8|95088.2|94888.2|11
1652048020000|2022-05-08 22:13:40|95089.8|94889.8|95106.3|94906.3|95118.7|94918.7|95089.8|94889.8|15
1652048030000|2022-05-08 22:13:50|95106.7|94906.7|95106.6|94906.6|95106.7|94906.7|95101.8|94901.8|8
1652048040000|2022-05-08 22:14:00|95109|94909|95092.7|94892.7|95109|94909|95091.1|94891.1|14
1652048050000|2022-05-08 22:14:10|95094.8|94894.8|95097.3|94897.3|95114.6|94914.6|95083.8|94883.8|19
1652048060000|2022-05-08 22:14:20|95096.9|94896.9|95097.6|94897.6|95104.1|94904.1|95096.9|94896.9|11
1652048070000|2022-05-08 22:14:30|95096|94896|95118.7|94918.7|95118.9|94918.9|95092.7|94892.7|13
1652048080000|2022-05-08 22:14:40|95116.1|94916.1|95106.1|94906.1|95119|94919|95104.7|94904.7|20
1652048090000|2022-05-08 22:14:50|95108.5|94908.5|95102.8|94902.8|95118.8|94918.8|95102.8|94902.8|21
1652048100000|2022-05-08 22:15:00|95113.2|94913.2|95110.5|94910.5|95122|94922|95108.9|94908.9|39
1652048110000|2022-05-08 22:15:10|95100|94900|95109.5|94909.5|95118.1|94918.1|95099.5|94899.5|31
1652048120000|2022-05-08 22:15:20|95109.3|94909.3|95110.3|94910.3|95110.3|94910.3|95105.2|94905.2|24
1652048130000|2022-05-08 22:15:30|95110.4|94910.4|95117.8|94917.8|95124.3|94924.3|95110.4|94910.4|19
1652048140000|2022-05-08 22:15:40|95117.7|94917.7|95115.9|94915.9|95117.7|94917.7|95110.6|94910.6|13
1652048150000|2022-05-08 22:15:50|95116.1|94916.1|95111.5|94911.5|95116.3|94916.3|95099.4|94899.4|23
1652048160000|2022-05-08 22:16:00|95107.2|94907.2|95107|94907|95115.5|94915.5|95098.8|94898.8|20
1652048170000|2022-05-08 22:16:10|95101.7|94901.7|95109|94909|95113.1|94913.1|95101.7|94901.7|41
1652048180000|2022-05-08 22:16:20|95105.3|94905.3|95108.9|94908.9|95113.5|94913.5|95105.3|94905.3|19
1652048190000|2022-05-08 22:16:30|95106.3|94906.3|95112.1|94912.1|95113.5|94913.5|95106.3|94906.3|19
1652048200000|2022-05-08 22:16:40|95110.9|94910.9|95106.6|94906.6|95115.1|94915.1|95101.9|94901.9|22
1652048210000|2022-05-08 22:16:50|95104.9|94904.9|95112.3|94912.3|95113.5|94913.5|95101.2|94901.2|16
1652048220000|2022-05-08 22:17:00|95110.1|94910.1|95107.6|94907.6|95114.1|94914.1|95103.6|94903.6|24
1652048230000|2022-05-08 22:17:10|95106.5|94906.5|95107.3|94907.3|95110.7|94910.7|95102.4|94902.4|26
1652048240000|2022-05-08 22:17:20|95108.9|94908.9|95109.6|94909.6|95113.5|94913.5|95100.9|94900.9|40
1652048250000|2022-05-08 22:17:30|95111.1|94911.1|95107.3|94907.3|95118.8|94918.8|95104|94904|21
1652048260000|2022-05-08 22:17:40|95106.4|94906.4|95101.5|94901.5|95106.4|94906.4|95096.2|94896.2|21
1652048270000|2022-05-08 22:17:50|95099.3|94899.3|95114.4|94914.4|95125.4|94925.4|95098.2|94898.2|30
1652048280000|2022-05-08 22:18:00|95112.7|94912.7|95118.4|94918.4|95121.3|94921.3|95103.2|94903.2|37
1652048290000|2022-05-08 22:18:10|95117.4|94917.4|95112|94912|95119.1|94919.1|95110.9|94910.9|26
1652048300000|2022-05-08 22:18:20|95109.3|94909.3|95121.6|94921.6|95128.5|94928.5|95109.1|94909.1|15
1652048310000|2022-05-08 22:18:30|95121.9|94921.9|95120.3|94920.3|95121.9|94921.9|95109.5|94909.5|6
1652048320000|2022-05-08 22:18:40|95121.3|94921.3|95130.6|94930.6|95130.8|94930.8|95113.5|94913.5|12
1652048330000|2022-05-08 22:18:50|95133.2|94933.2|95112.8|94912.8|95133.4|94933.4|95110.5|94910.5|14
1652048340000|2022-05-08 22:19:00|95112.9|94912.9|95119.9|94919.9|95124.5|94924.5|95112.1|94912.1|18
1652048350000|2022-05-08 22:19:10|95118.2|94918.2|95120.3|94920.3|95123.2|94923.2|95108.1|94908.1|11
1652048360000|2022-05-08 22:19:20|95120.4|94920.4|95107.4|94907.4|95134.6|94934.6|95107.4|94907.4|25
1652048370000|2022-05-08 22:19:30|95108.6|94908.6|95096.9|94896.9|95112.4|94912.4|95094.4|94894.4|39
1652048380000|2022-05-08 22:19:40|95093.8|94893.8|95104.2|94904.2|95111.3|94911.3|95083.6|94883.6|22
1652048390000|2022-05-08 22:19:50|95101.3|94901.3|95102.7|94902.7|95106.4|94906.4|95096.7|94896.7|12
1652048400000|2022-05-08 22:20:00|95097.5|94897.5|95112.9|94912.9|95119.9|94919.9|95097.5|94897.5|16
1652048410000|2022-05-08 22:20:10|95113.1|94913.1|95119.4|94919.4|95119.4|94919.4|95102.8|94902.8|24
1652048420000|2022-05-08 22:20:20|95106|94906|95107|94907|95117.4|94917.4|95104.1|94904.1|23
1652048430000|2022-05-08 22:20:30|95109.4|94909.4|95118.6|94918.6|95121|94921|95107.6|94907.6|18
1652048440000|2022-05-08 22:20:40|95115.1|94915.1|95112|94912|95136.9|94936.9|95107.9|94907.9|15
1652048450000|2022-05-08 22:20:50|95115|94915|95119.2|94919.2|95121.6|94921.6|95107.3|94907.3|30
1652048460000|2022-05-08 22:21:00|95109.9|94909.9|95114.8|94914.8|95119.2|94919.2|95107.4|94907.4|26
1652048470000|2022-05-08 22:21:10|95115.2|94915.2|95116.2|94916.2|95116.3|94916.3|95111.6|94911.6|20
1652048480000|2022-05-08 22:21:20|95115.7|94915.7|95113.8|94913.8|95115.7|94915.7|95106.3|94906.3|19
1652048490000|2022-05-08 22:21:30|95113.4|94913.4|95113.9|94913.9|95124.2|94924.2|95112.4|94912.4|18
1652048500000|2022-05-08 22:21:40|95117.6|94917.6|95114.9|94914.9|95118.9|94918.9|95110.7|94910.7|21
1652048510000|2022-05-08 22:21:50|95115.2|94915.2|95123.5|94923.5|95129.3|94929.3|95115.2|94915.2|15
1652048520000|2022-05-08 22:22:00|95126.6|94926.6|95121.9|94921.9|95128.7|94928.7|95119.1|94919.1|15
1652048530000|2022-05-08 22:22:10|95121.8|94921.8|95098.2|94898.2|95125.9|94925.9|95098.2|94898.2|44
1652048540000|2022-05-08 22:22:20|95099.4|94899.4|95118.2|94918.2|95122.2|94922.2|95096.5|94896.5|24
1652048550000|2022-05-08 22:22:30|95119.2|94919.2|95113.9|94913.9|95120.1|94920.1|95111.5|94911.5|23
1652048560000|2022-05-08 22:22:40|95112.3|94912.3|95121.4|94921.4|95128.8|94928.8|95109.6|94909.6|21
1652048570000|2022-05-08 22:22:50|95126.8|94926.8|95129.2|94929.2|95129.2|94929.2|95117.8|94917.8|12
1652048580000|2022-05-08 22:23:00|95128.3|94928.3|95131.7|94931.7|95131.7|94931.7|95121.6|94921.6|10
1652048590000|2022-05-08 22:23:10|95129.8|94929.8|95118|94918|95129.9|94929.9|95115.7|94915.7|30
1652048600000|2022-05-08 22:23:20|95117.6|94917.6|95113.1|94913.1|95151.9|94951.9|95111.6|94911.6|24
1652048610000|2022-05-08 22:23:30|95111|94911|95103.2|94903.2|95120.7|94920.7|95103.2|94903.2|7
1652048620000|2022-05-08 22:23:40|95103.6|94903.6|95114.2|94914.2|95122.3|94922.3|95103.6|94903.6|12
1652048630000|2022-05-08 22:23:50|95111.9|94911.9|95128.9|94928.9|95130.2|94930.2|95109.4|94909.4|13
1652048640000|2022-05-08 22:24:00|95128.8|94928.8|95114.6|94914.6|95128.8|94928.8|95109.6|94909.6|10
1652048650000|2022-05-08 22:24:10|95115.4|94915.4|95114.4|94914.4|95125.6|94925.6|95108.2|94908.2|20
1652048660000|2022-05-08 22:24:20|95113.7|94913.7|95107.7|94907.7|95120.8|94920.8|95100.4|94900.4|31
1652048670000|2022-05-08 22:24:30|95106|94906|95111.1|94911.1|95127.1|94927.1|95105|94905|11
1652048680000|2022-05-08 22:24:40|95111.2|94911.2|95112.7|94912.7|95117.5|94917.5|95111.2|94911.2|18
1652048690000|2022-05-08 22:24:50|95112.4|94912.4|95122.1|94922.1|95127.4|94927.4|95112.4|94912.4|16
1652048700000|2022-05-08 22:25:00|95121.3|94921.3|95117.8|94917.8|95121.3|94921.3|95111.1|94911.1|7
1652048710000|2022-05-08 22:25:10|95120.4|94920.4|95125.8|94925.8|95134.3|94934.3|95116.2|94916.2|14
1652048720000|2022-05-08 22:25:20|95119.9|94919.9|95104.5|94904.5|95119.9|94919.9|95101.3|94901.3|8
1652048730000|2022-05-08 22:25:30|95102.5|94902.5|95110|94910|95113.1|94913.1|95102.5|94902.5|13
1652048740000|2022-05-08 22:25:40|95107.6|94907.6|95122|94922|95127.1|94927.1|95102.2|94902.2|22
1652048750000|2022-05-08 22:25:50|95122.3|94922.3|95103.8|94903.8|95122.6|94922.6|95103.8|94903.8|8
1652048760000|2022-05-08 22:26:00|95105.7|94905.7|95109.1|94909.1|95134.5|94934.5|95105.1|94905.1|22
1652048770000|2022-05-08 22:26:10|95114.4|94914.4|95111|94911|95117.6|94917.6|95107.5|94907.5|18
1652048780000|2022-05-08 22:26:20|95111.5|94911.5|95114.4|94914.4|95121.5|94921.5|95105.4|94905.4|33
1652048790000|2022-05-08 22:26:30|95118.7|94918.7|95110|94910|95118.7|94918.7|95099|94899|14
1652048800000|2022-05-08 22:26:40|95109.9|94909.9|95109.4|94909.4|95113.9|94913.9|95098.6|94898.6|14
1652048810000|2022-05-08 22:26:50|95108.2|94908.2|95098.5|94898.5|95125.3|94925.3|95096.4|94896.4|10
1652048820000|2022-05-08 22:27:00|95107|94907|95105.5|94905.5|95107|94907|95099.7|94899.7|14
1652048830000|2022-05-08 22:27:10|95101.1|94901.1|95098.1|94898.1|95104|94904|95094.9|94894.9|9
1652048840000|2022-05-08 22:27:20|95098.8|94898.8|95098.4|94898.4|95109.5|94909.5|95097.1|94897.1|30
1652048850000|2022-05-08 22:27:30|95098.3|94898.3|95099.9|94899.9|95105.9|94905.9|95097.1|94897.1|25
1652048860000|2022-05-08 22:27:40|95106.6|94906.6|95092.1|94892.1|95108.3|94908.3|95087.5|94887.5|32
1652048870000|2022-05-08 22:27:50|95095.8|94895.8|95098|94898|95101.5|94901.5|95087.4|94887.4|24
1652048880000|2022-05-08 22:28:00|95097.9|94897.9|95103.4|94903.4|95103.4|94903.4|95088.2|94888.2|20
1652048890000|2022-05-08 22:28:10|95113.6|94913.6|95100.7|94900.7|95113.6|94913.6|95099.4|94899.4|17
1652048900000|2022-05-08 22:28:20|95096.1|94896.1|95094.9|94894.9|95099.9|94899.9|95094.3|94894.3|15
1652048910000|2022-05-08 22:28:30|95109.9|94909.9|95098|94898|95109.9|94909.9|95098|94898|9
1652048920000|2022-05-08 22:28:40|95100.8|94900.8|95096.5|94896.5|95100.8|94900.8|95095.7|94895.7|10
1652048930000|2022-05-08 22:28:50|95095.5|94895.5|95087.7|94887.7|95097.6|94897.6|95087.6|94887.6|7
1652048940000|2022-05-08 22:29:00|95087.6|94887.6|95082.6|94882.6|95127.7|94927.7|95082.6|94882.6|7
1652048950000|2022-05-08 22:29:10|95094.7|94894.7|95091.6|94891.6|95100.7|94900.7|95083.2|94883.2|25
1652048960000|2022-05-08 22:29:20|95089.8|94889.8|95092.8|94892.8|95093.4|94893.4|95089.8|94889.8|7
1652048970000|2022-05-08 22:29:30|95109.3|94909.3|95103.2|94903.2|95120.9|94920.9|95100.2|94900.2|16
1652048980000|2022-05-08 22:29:40|95100.2|94900.2|95088|94888|95105.3|94905.3|95079.7|94879.7|21
1652048990000|2022-05-08 22:29:50|95088.1|94888.1|95089.2|94889.2|95100.8|94900.8|95088.1|94888.1|28
1652049000000|2022-05-08 22:30:00|95089.3|94889.3|95089.8|94889.8|95097.6|94897.6|95088.3|94888.3|33
1652049010000|2022-05-08 22:30:10|95088.5|94888.5|95078.6|94878.6|95094.4|94894.4|95078.1|94878.1|25
1652049020000|2022-05-08 22:30:20|95079.3|94879.3|95090.1|94890.1|95091.7|94891.7|95078.1|94878.1|41
1652049030000|2022-05-08 22:30:30|95091.7|94891.7|95074.6|94874.6|95091.7|94891.7|95068.7|94868.7|38
1652049040000|2022-05-08 22:30:40|95073.1|94873.1|95051|94851|95090.4|94890.4|95051|94851|58
1652049050000|2022-05-08 22:30:50|95051.4|94851.4|95060.9|94860.9|95067.6|94867.6|95048.2|94848.2|43
1652049060000|2022-05-08 22:31:00|95061.1|94861.1|95059.1|94859.1|95061.3|94861.3|95058.4|94858.4|29
1652049070000|2022-05-08 22:31:10|95058.6|94858.6|95057.8|94857.8|95059|94859|95053.9|94853.9|21
1652049080000|2022-05-08 22:31:20|95057.5|94857.5|95064.4|94864.4|95065.8|94865.8|95056.6|94856.6|14
1652049090000|2022-05-08 22:31:30|95064|94864|95055.3|94855.3|95067.4|94867.4|95054.4|94854.4|16
1652049100000|2022-05-08 22:31:40|95055|94855|95055|94855|95055|94855|95054.4|94854.4|13
1652049110000|2022-05-08 22:31:50|95054.5|94854.5|95061.6|94861.6|95064.7|94864.7|95054.3|94854.3|28
1652049120000|2022-05-08 22:32:00|95060.1|94860.1|95058.5|94858.5|95061.8|94861.8|95058.3|94858.3|24
1652049130000|2022-05-08 22:32:10|95058.1|94858.1|95066.6|94866.6|95073.5|94873.5|95057.5|94857.5|33
1652049140000|2022-05-08 22:32:20|95066.8|94866.8|95064.8|94864.8|95067.9|94867.9|95064|94864|20
1652049150000|2022-05-08 22:32:30|95065.1|94865.1|95068.3|94868.3|95071|94871|95065.1|94865.1|20
1652049160000|2022-05-08 22:32:40|95071|94871|95063.5|94863.5|95071.5|94871.5|95061.6|94861.6|22
1652049170000|2022-05-08 22:32:50|95057.4|94857.4|95059.3|94859.3|95064.2|94864.2|95054.7|94854.7|29
1652049180000|2022-05-08 22:33:00|95059.4|94859.4|95058.4|94858.4|95064.8|94864.8|95052.3|94852.3|21
1652049190000|2022-05-08 22:33:10|95059.6|94859.6|95057.9|94857.9|95060|94860|95057.2|94857.2|17
1652049200000|2022-05-08 22:33:20|95057.5|94857.5|95060.2|94860.2|95065|94865|95056.8|94856.8|23
1652049210000|2022-05-08 22:33:30|95058.6|94858.6|95061.2|94861.2|95068|94868|95056.5|94856.5|16
1652049220000|2022-05-08 22:33:40|95058.6|94858.6|95062.6|94862.6|95064.4|94864.4|95054.5|94854.5|25
1652049230000|2022-05-08 22:33:50|95061.7|94861.7|95056.1|94856.1|95061.8|94861.8|95056.1|94856.1|18
1652049240000|2022-05-08 22:34:00|95056.2|94856.2|95067.8|94867.8|95073.2|94873.2|95055.9|94855.9|22
1652049250000|2022-05-08 22:34:10|95065.6|94865.6|95051.7|94851.7|95068.7|94868.7|95051.7|94851.7|29
1652049260000|2022-05-08 22:34:20|95074.7|94874.7|95082.2|94882.2|95089.3|94889.3|95073.5|94873.5|54
1652049270000|2022-05-08 22:34:30|95081.8|94881.8|95082.6|94882.6|95083.4|94883.4|95080.1|94880.1|28
1652049280000|2022-05-08 22:34:40|95082.5|94882.5|95090.8|94890.8|95092.1|94892.1|95080.3|94880.3|23
1652049290000|2022-05-08 22:34:50|95089.5|94889.5|95083.5|94883.5|95089.5|94889.5|95080.8|94880.8|33
1652049300000|2022-05-08 22:35:00|95083.9|94883.9|95080.9|94880.9|95086.9|94886.9|95075.6|94875.6|33
1652049310000|2022-05-08 22:35:10|95081.4|94881.4|95077.6|94877.6|95081.9|94881.9|95075|94875|29
1652049320000|2022-05-08 22:35:20|95077.1|94877.1|95082.7|94882.7|95090|94890|95077.1|94877.1|21
1652049330000|2022-05-08 22:35:30|95082.8|94882.8|95079.4|94879.4|95082.8|94882.8|95077.6|94877.6|16
1652049340000|2022-05-08 22:35:40|95079.8|94879.8|95087.6|94887.6|95087.6|94887.6|95078.5|94878.5|19
1652049350000|2022-05-08 22:35:50|95087.8|94887.8|95089.8|94889.8|95089.8|94889.8|95086.5|94886.5|11
1652049360000|2022-05-08 22:36:00|95088.3|94888.3|95090.7|94890.7|95098|94898|95081.3|94881.3|10
1652049370000|2022-05-08 22:36:10|95091.8|94891.8|95083.8|94883.8|95091.8|94891.8|95083.3|94883.3|20
1652049380000|2022-05-08 22:36:20|95083.7|94883.7|95087.4|94887.4|95089.8|94889.8|95078.3|94878.3|14
1652049390000|2022-05-08 22:36:30|95083.4|94883.4|95083.2|94883.2|95083.8|94883.8|95082.2|94882.2|11
1652049400000|2022-05-08 22:36:40|95083.4|94883.4|95085.8|94885.8|95090|94890|95083.4|94883.4|16
1652049410000|2022-05-08 22:36:50|95086.5|94886.5|95085.5|94885.5|95086.6|94886.6|95084.2|94884.2|23
1652049420000|2022-05-08 22:37:00|95086|94886|95090|94890|95101|94901|95085.8|94885.8|17
1652049430000|2022-05-08 22:37:10|95090.4|94890.4|95088|94888|95090.4|94890.4|95087.7|94887.7|10
1652049440000|2022-05-08 22:37:20|95090.6|94890.6|95089.6|94889.6|95096.4|94896.4|95089.3|94889.3|12
1652049450000|2022-05-08 22:37:30|95090.8|94890.8|95097.1|94897.1|95097.2|94897.2|95089.6|94889.6|10
1652049460000|2022-05-08 22:37:40|95095|94895|95097.4|94897.4|95097.4|94897.4|95095|94895|5
1652049470000|2022-05-08 22:37:50|95097.3|94897.3|95116.5|94916.5|95125.4|94925.4|95088.6|94888.6|40
1652049480000|2022-05-08 22:38:00|95117.8|94917.8|95101.4|94901.4|95118.6|94918.6|95099.9|94899.9|32
1652049490000|2022-05-08 22:38:10|95101.3|94901.3|95102.9|94902.9|95104.6|94904.6|95100.4|94900.4|34
1652049500000|2022-05-08 22:38:20|95101.9|94901.9|95104.1|94904.1|95111|94911|95100.6|94900.6|32
1652049510000|2022-05-08 22:38:30|95104|94904|95122.9|94922.9|95127.7|94927.7|95102.6|94902.6|26
1652049520000|2022-05-08 22:38:40|95116.6|94916.6|95118.8|94918.8|95130.5|94930.5|95110.3|94910.3|32
1652049530000|2022-05-08 22:38:50|95119.9|94919.9|95108.5|94908.5|95122.3|94922.3|95108.5|94908.5|23
1652049540000|2022-05-08 22:39:00|95106.7|94906.7|95105.9|94905.9|95111.3|94911.3|95100.3|94900.3|36
1652049550000|2022-05-08 22:39:10|95106.9|94906.9|95107.1|94907.1|95110.6|94910.6|95104.5|94904.5|20
1652049560000|2022-05-08 22:39:20|95106|94906|95106.3|94906.3|95112.8|94912.8|95092.8|94892.8|31
1652049570000|2022-05-08 22:39:30|95106.7|94906.7|95100.8|94900.8|95107.5|94907.5|95095.8|94895.8|20
1652049580000|2022-05-08 22:39:40|95099.3|94899.3|95096.6|94896.6|95099.3|94899.3|95096.6|94896.6|12
1652049590000|2022-05-08 22:39:50|95097.4|94897.4|95097.4|94897.4|95103.3|94903.3|95095.5|94895.5|24
1652049600000|2022-05-08 22:40:00|95098|94898|95102.8|94902.8|95103.6|94903.6|95093|94893|32
1652049610000|2022-05-08 22:40:10|95103|94903|95112.2|94912.2|95117.1|94917.1|95097.9|94897.9|33
1652049620000|2022-05-08 22:40:20|95110|94910|95094.5|94894.5|95110|94910|95084.1|94884.1|32
1652049630000|2022-05-08 22:40:30|95091.2|94891.2|95098.3|94898.3|95099.4|94899.4|95090|94890|37
1652049640000|2022-05-08 22:40:40|95098.4|94898.4|95094.5|94894.5|95098.4|94898.4|95089.5|94889.5|32
1652049650000|2022-05-08 22:40:50|95094.4|94894.4|95098.4|94898.4|95109.2|94909.2|95089.2|94889.2|35
1652049660000|2022-05-08 22:41:00|95109.4|94909.4|95116|94916|95124.8|94924.8|95097.8|94897.8|38
1652049670000|2022-05-08 22:41:10|95119.4|94919.4|95101.2|94901.2|95125.4|94925.4|95094.8|94894.8|64
1652049680000|2022-05-08 22:41:20|95100.9|94900.9|95106.1|94906.1|95106.7|94906.7|95093.5|94893.5|22
1652049690000|2022-05-08 22:41:30|95108.1|94908.1|95103.8|94903.8|95108.9|94908.9|95102.5|94902.5|34
1652049700000|2022-05-08 22:41:40|95104.5|94904.5|95116.3|94916.3|95116.3|94916.3|95098.1|94898.1|28
1652049710000|2022-05-08 22:41:50|95115.2|94915.2|95108.8|94908.8|95116.9|94916.9|95107.7|94907.7|27
1652049720000|2022-05-08 22:42:00|95110.8|94910.8|95117.3|94917.3|95118.8|94918.8|95107.4|94907.4|38
1652049730000|2022-05-08 22:42:10|95110.5|94910.5|95097.2|94897.2|95113.2|94913.2|95095.6|94895.6|28
1652049740000|2022-05-08 22:42:20|95104.9|94904.9|95108.5|94908.5|95109.1|94909.1|95096.4|94896.4|39
1652049750000|2022-05-08 22:42:30|95108.4|94908.4|95109.1|94909.1|95109.3|94909.3|95099.3|94899.3|35
1652049760000|2022-05-08 22:42:40|95110.3|94910.3|95121.3|94921.3|95125|94925|95101.5|94901.5|59
1652049770000|2022-05-08 22:42:50|95120.9|94920.9|95122.5|94922.5|95129.5|94929.5|95114.3|94914.3|47
1652049780000|2022-05-08 22:43:00|95122.3|94922.3|95105.3|94905.3|95122.3|94922.3|95105.3|94905.3|37
1652049790000|2022-05-08 22:43:10|95105.6|94905.6|95109.3|94909.3|95113.7|94913.7|95105.6|94905.6|48
1652049800000|2022-05-08 22:43:20|95110.1|94910.1|95108.1|94908.1|95111.7|94911.7|95108.1|94908.1|26
1652049810000|2022-05-08 22:43:30|95108.9|94908.9|95115.3|94915.3|95117.5|94917.5|95108.8|94908.8|30
1652049820000|2022-05-08 22:43:40|95115.8|94915.8|95123.6|94923.6|95132.2|94932.2|95111.3|94911.3|52
1652049830000|2022-05-08 22:43:50|95123.1|94923.1|95120.3|94920.3|95127.3|94927.3|95108.7|94908.7|34
1652049840000|2022-05-08 22:44:00|95118.7|94918.7|95102.7|94902.7|95126.3|94926.3|95096|94896|45
1652049850000|2022-05-08 22:44:10|95102.5|94902.5|95103.8|94903.8|95104.7|94904.7|95100.9|94900.9|35
1652049860000|2022-05-08 22:44:20|95105.2|94905.2|95104.3|94904.3|95105.2|94905.2|95103|94903|33
1652049870000|2022-05-08 22:44:30|95104.4|94904.4|95117.1|94917.1|95117.4|94917.4|95103.8|94903.8|34
1652049880000|2022-05-08 22:44:40|95116.2|94916.2|95100.8|94900.8|95116.2|94916.2|95100.2|94900.2|38
1652049890000|2022-05-08 22:44:50|95100.9|94900.9|95094.3|94894.3|95105.7|94905.7|95093.6|94893.6|30
1652049900000|2022-05-08 22:45:00|95093.1|94893.1|95095.2|94895.2|95105.8|94905.8|95092.8|94892.8|59
1652049910000|2022-05-08 22:45:10|95095.4|94895.4|95097|94897|95100.9|94900.9|95088.2|94888.2|59
1652049920000|2022-05-08 22:45:20|95096.8|94896.8|95106.9|94906.9|95107.8|94907.8|95091.3|94891.3|56
1652049930000|2022-05-08 22:45:30|95103|94903|95098.8|94898.8|95110.8|94910.8|95093.7|94893.7|39
1652049940000|2022-05-08 22:45:40|95106.5|94906.5|95103|94903|95110.7|94910.7|95082|94882|27
1652049950000|2022-05-08 22:45:50|95109|94909|95090.9|94890.9|95111.5|94911.5|95090.9|94890.9|52
1652049960000|2022-05-08 22:46:00|95093.2|94893.2|95100.2|94900.2|95101.4|94901.4|95092|94892|58
1652049970000|2022-05-08 22:46:10|95099.1|94899.1|95095.3|94895.3|95100.4|94900.4|95090.4|94890.4|43
1652049980000|2022-05-08 22:46:20|95094.2|94894.2|95105.5|94905.5|95116.5|94916.5|95094.2|94894.2|57
1652049990000|2022-05-08 22:46:30|95107.2|94907.2|95104.4|94904.4|95109.8|94909.8|95092.3|94892.3|36
1652050000000|2022-05-08 22:46:40|95107.2|94907.2|95097.7|94897.7|95117.2|94917.2|95093.8|94893.8|58
1652050010000|2022-05-08 22:46:50|95096|94896|95106.7|94906.7|95108.4|94908.4|95096|94896|67
1652050020000|2022-05-08 22:47:00|95106.6|94906.6|95104.3|94904.3|95107.1|94907.1|95103.5|94903.5|39
1652050030000|2022-05-08 22:47:10|95104.6|94904.6|95108.2|94908.2|95110.2|94910.2|95103.4|94903.4|27
1652050040000|2022-05-08 22:47:20|95108.8|94908.8|95113.6|94913.6|95117.7|94917.7|95107.3|94907.3|35
1652050050000|2022-05-08 22:47:30|95113.8|94913.8|95111|94911|95114.8|94914.8|95111|94911|35
1652050060000|2022-05-08 22:47:40|95112.7|94912.7|95101.6|94901.6|95117.2|94917.2|95100.2|94900.2|39
1652050070000|2022-05-08 22:47:50|95101.8|94901.8|95101.8|94901.8|95104.3|94904.3|95101.1|94901.1|32
1652050080000|2022-05-08 22:48:00|95101.9|94901.9|95107.2|94907.2|95107.4|94907.4|95101.1|94901.1|36
1652050090000|2022-05-08 22:48:10|95107.1|94907.1|95105.5|94905.5|95108.5|94908.5|95103.8|94903.8|38
1652050100000|2022-05-08 22:48:20|95105.3|94905.3|95104.8|94904.8|95106.6|94906.6|95102.9|94902.9|33
1652050110000|2022-05-08 22:48:30|95105|94905|95106.4|94906.4|95106.6|94906.6|95099.7|94899.7|37
1652050120000|2022-05-08 22:48:40|95105.9|94905.9|95106.7|94906.7|95106.7|94906.7|95098.3|94898.3|47
1652050130000|2022-05-08 22:48:50|95105.1|94905.1|95099.8|94899.8|95105.1|94905.1|95099.2|94899.2|40
1652050140000|2022-05-08 22:49:00|95099.7|94899.7|95100.1|94900.1|95102.9|94902.9|95099.7|94899.7|45
1652050150000|2022-05-08 22:49:10|95100|94900|95111.2|94911.2|95113.4|94913.4|95100|94900|29
1652050160000|2022-05-08 22:49:20|95105.9|94905.9|95110.5|94910.5|95118.9|94918.9|95105.3|94905.3|29
1652050170000|2022-05-08 22:49:30|95111.8|94911.8|95103.7|94903.7|95113.3|94913.3|95103.7|94903.7|33
1652050180000|2022-05-08 22:49:40|95104.7|94904.7|95108.7|94908.7|95110.4|94910.4|95103.9|94903.9|35
1652050190000|2022-05-08 22:49:50|95109.1|94909.1|95104.5|94904.5|95109.9|94909.9|95104.1|94904.1|38
1652050200000|2022-05-08 22:50:00|95105.1|94905.1|95116.4|94916.4|95116.4|94916.4|95104.5|94904.5|31
1652050210000|2022-05-08 22:50:10|95116.3|94916.3|95108.6|94908.6|95119.7|94919.7|95108.6|94908.6|35
1652050220000|2022-05-08 22:50:20|95109.7|94909.7|95102.9|94902.9|95116.2|94916.2|95102.9|94902.9|41
1652050230000|2022-05-08 22:50:30|95102.5|94902.5|95104|94904|95111.8|94911.8|95101.7|94901.7|44
1652050240000|2022-05-08 22:50:40|95104.2|94904.2|95104.3|94904.3|95109|94909|95097.9|94897.9|51
1652050250000|2022-05-08 22:50:50|95104.5|94904.5|95118.4|94918.4|95121.9|94921.9|95102.5|94902.5|43
1652050260000|2022-05-08 22:51:00|95118.1|94918.1|95119|94919|95120.8|94920.8|95104.7|94904.7|44
1652050270000|2022-05-08 22:51:10|95116.5|94916.5|95105.7|94905.7|95121.2|94921.9|95093.2|94893.2|46
1652050280000|2022-05-08 22:51:20|95101.1|94901.1|95104.9|94904.9|95120.4|94920.4|95095.9|94895.9|62
1652050290000|2022-05-08 22:51:30|95105.3|94905.3|95104.3|94904.3|95106.4|94906.4|95098.2|94898.2|50
1652050300000|2022-05-08 22:51:40|95103.6|94903.6|95108.3|94908.3|95108.3|94908.3|95096.8|94896.8|37
1652050310000|2022-05-08 22:51:50|95108.2|94908.2|95120.7|94920.7|95124.5|94924.5|95108.2|94908.2|20
1652050320000|2022-05-08 22:52:00|95119.3|94919.3|95124.1|94924.1|95129.7|94929.7|95106.6|94907.8|57
1652050330000|2022-05-08 22:52:10|95122.5|94922.5|95113.8|94913.8|95126.7|94926.7|95113|94913|44
1652050340000|2022-05-08 22:52:20|95105.5|94905.5|95102.9|94902.9|95105.8|94905.8|95098|94898|52
1652050350000|2022-05-08 22:52:30|95102.6|94902.6|95105|94905|95107.4|94907.4|95097.3|94897.3|51
1652050360000|2022-05-08 22:52:40|95104.9|94904.9|95108.1|94908.1|95108.1|94908.1|95096.2|94896.2|30
1652050370000|2022-05-08 22:52:50|95107.3|94907.3|95107.6|94907.6|95109.7|94909.7|95104.8|94904.8|33
1652050380000|2022-05-08 22:53:00|95107.8|94907.8|95105.3|94905.3|95109.4|94909.4|95105.2|94905.2|31
1652050390000|2022-05-08 22:53:10|95105.4|94905.4|95105.8|94905.8|95118.1|94918.1|95105.4|94905.4|34
1652050400000|2022-05-08 22:53:20|95098.5|94898.5|95106.9|94906.9|95110.8|94910.8|95098.5|94898.5|47
1652050410000|2022-05-08 22:53:30|95104.8|94904.8|95108.6|94908.6|95110.3|94910.3|95102.7|94902.7|53
1652050420000|2022-05-08 22:53:40|95108.7|94908.7|95104.5|94904.5|95109.3|94909.3|95102.3|94902.3|32
1652050430000|2022-05-08 22:53:50|95103.3|94903.3|95110|94910|95120.6|94920.6|95102.8|94902.8|27
1652050440000|2022-05-08 22:54:00|95112|94912|95102.7|94902.7|95129.2|94929.2|95102.7|94902.7|49
1652050450000|2022-05-08 22:54:10|95101.8|94901.8|95100.8|94900.8|95102.5|94902.5|95099.4|94899.4|34
1652050460000|2022-05-08 22:54:20|95101.4|94901.4|95108.9|94908.9|95110.9|94910.9|95100.7|94900.7|29
1652050470000|2022-05-08 22:54:30|95107.7|94907.7|95103.5|94903.5|95108|94908|95103.3|94903.3|33
1652050480000|2022-05-08 22:54:40|95104.2|94904.2|95108.6|94908.6|95116.6|94916.6|95102.2|94902.2|25
1652050490000|2022-05-08 22:54:50|95108.8|94908.8|95107.1|94907.1|95112.4|94912.4|95106.5|94906.5|29
1652050500000|2022-05-08 22:55:00|95105.7|94905.7|95106.5|94906.5|95113.9|94913.9|95102.7|94902.7|37
1652050510000|2022-05-08 22:55:10|95106.4|94906.4|95103.9|94903.9|95109.2|94909.2|95103.1|94903.1|36
1652050520000|2022-05-08 22:55:20|95104.3|94904.3|95104.6|94904.6|95113.9|94913.9|95102.3|94902.3|35
1652050530000|2022-05-08 22:55:30|95104.5|94904.5|95109.1|94909.1|95111.4|94911.4|95104.1|94904.1|29
1652050540000|2022-05-08 22:55:40|95109.9|94909.9|95109.3|94909.3|95114.6|94914.6|95107.3|94907.3|33
1652050550000|2022-05-08 22:55:50|95110.2|94910.2|95103.8|94903.8|95128.3|94931.5|95103.8|94903.8|44
1652050560000|2022-05-08 22:56:00|95106.6|94906.6|95106.2|94906.2|95113.4|94913.4|95096.1|94896.1|57
1652050570000|2022-05-08 22:56:10|95106.3|94906.3|95109|94909|95110.9|94910.9|95098.7|94898.7|44
1652050580000|2022-05-08 22:56:20|95109.2|94909.2|95112.4|94912.4|95116.6|94916.6|95107.8|94907.8|35
1652050590000|2022-05-08 22:56:30|95113|94913|95117.1|94917.1|95119.8|94919.9|95100.2|94900.2|50
1652050600000|2022-05-08 22:56:40|95120.9|94920.9|95107.2|94907.2|95120.9|94920.9|95100.8|94905.3|42
1652050610000|2022-05-08 22:56:50|95109.6|94909.6|95104.6|94904.6|95111.7|94916.9|95103.3|94903.3|42
1652050620000|2022-05-08 22:57:00|95104.8|94904.8|95108.5|94908.5|95116.2|94916.2|95099.1|94899.1|75
1652050630000|2022-05-08 22:57:10|95109.2|94909.2|95119.3|94919.3|95119.3|94919.3|95109.2|94909.2|28
1652050640000|2022-05-08 22:57:20|95117.4|94917.4|95117.1|94917.1|95117.4|94917.4|95116.2|94916.2|4
1652050650000|2022-05-08 22:57:30|95127.4|94927.4|95135.2|94935.2|95138.6|94938.6|95119.7|94919.7|13
1652050660000|2022-05-08 22:57:40|95133.2|94933.2|95123.4|94923.4|95133.2|94933.2|95123.4|94923.4|4
1652050670000|2022-05-08 22:57:50|95125.9|94925.9|95112.6|94912.6|95134.8|94934.8|95110.9|94910.9|22
1652050680000|2022-05-08 22:58:00|95113.2|94913.2|95103.6|94903.6|95114.8|94914.8|95103.4|94903.4|59
1652050690000|2022-05-08 22:58:10|95103.5|94903.5|95095.3|94895.3|95106.6|94906.6|95095.1|94895.1|36
1652050700000|2022-05-08 22:58:20|95093.8|94893.8|95096.7|94896.7|95109|94909|95090.1|94890.1|34
1652050710000|2022-05-08 22:58:30|95097.6|94897.6|95098.8|94898.8|95110.7|94910.7|95083.3|94883.3|33
1652050720000|2022-05-08 22:58:40|95094.1|94894.1|95093.9|94893.9|95107.2|94907.2|95078.2|94878.2|39
1652050730000|2022-05-08 22:58:50|95089.4|94889.4|95091.1|94891.1|95099.7|94899.7|95087.2|94887.2|44
1652050740000|2022-05-08 22:59:00|95089.6|94889.6|95087|94887|95095.1|94895.1|95084.6|94884.6|45
1652050750000|2022-05-08 22:59:10|95087.2|94887.2|95089.5|94889.5|95095.2|94895.2|95083.5|94883.5|42
1652050760000|2022-05-08 22:59:20|95089.2|94889.2|95099.2|94899.2|95101.9|94901.9|95089.1|94889.1|40
1652050770000|2022-05-08 22:59:30|95098.7|94898.7|95101.6|94901.6|95101.6|94901.6|95098.2|94898.2|19
1652050780000|2022-05-08 22:59:40|95097.6|94897.6|95107.1|94907.1|95115|94915|95096.7|94896.7|61
1652050790000|2022-05-08 22:59:50|95107.9|94907.9|95107.9|94907.9|95112.3|94912.3|95103|94903|35
1652050800000|2022-05-08 23:00:00|95095.9|94895.9|95088.9|94888.9|95099.1|94899.1|95088.9|94888.9|55
1652050810000|2022-05-08 23:00:10|95089.6|94889.6|95095.9|94895.9|95101.9|94901.9|95089.6|94889.6|47
1652050820000|2022-05-08 23:00:20|95097.2|94897.2|95095.6|94895.6|95097.2|94897.2|95092.5|94892.5|14
1652050830000|2022-05-08 23:00:30|95097.9|94897.9|95101.8|94901.8|95106|94906|95096.8|94896.8|32
1652050840000|2022-05-08 23:00:40|95102.2|94902.2|95109.2|94909.2|95111.8|94911.8|95093.7|94893.7|39
1652050850000|2022-05-08 23:00:50|95097|94897|95110.6|94910.6|95116.7|94916.7|95097|94897|39
1652050860000|2022-05-08 23:01:00|95119.5|94919.5|95106.9|94906.9|95119.5|94919.5|95091.6|94891.6|59
1652050870000|2022-05-08 23:01:10|95105.9|94905.9|95107.3|94907.3|95109.9|94909.9|95094.7|94894.7|63
1652050880000|2022-05-08 23:01:20|95112.1|94912.1|95103.4|94903.4|95112.1|94912.1|95087.7|94887.7|56
1652050890000|2022-05-08 23:01:30|95102.7|94902.7|95110.3|94910.3|95112.1|94912.1|95095.9|94895.9|49
1652050900000|2022-05-08 23:01:40|95109|94909|95099.3|94899.3|95115.6|94915.6|95092|94892|40
1652050910000|2022-05-08 23:01:50|95099.8|94899.8|95110|94910|95117.1|94917.1|95091.6|94891.6|43
1652050920000|2022-05-08 23:02:00|95104.7|94904.7|95113.6|94913.6|95124.8|94924.8|95098.9|94898.9|60
1652050930000|2022-05-08 23:02:10|95114.2|94914.2|95141.6|94941.6|95162.9|94962.9|95112.9|94912.9|51
1652050940000|2022-05-08 23:02:20|95145.4|94945.4|95157|94957|95169.8|94969.8|95134.6|94934.6|75
1652050950000|2022-05-08 23:02:30|95151.2|94951.2|95148.2|94948.2|95176.5|94976.5|95144.6|94944.6|79
1652050960000|2022-05-08 23:02:40|95154|94954|95156.6|94956.6|95169|94969|95146.8|94946.8|75
1652050970000|2022-05-08 23:02:50|95153.1|94953.1|95140|94940|95157.9|94957.9|95135|94935|76
1652050980000|2022-05-08 23:03:00|95140.1|94940.1|95140.3|94943.8|95148.4|94957.6|95131.4|94940.1|61
1652050990000|2022-05-08 23:03:10|95140.1|94945.8|95128.4|94948.6|95140.1|94953.2|95119.7|94920.3|63
1652051000000|2022-05-08 23:03:20|95128.2|94948.4|95134.3|94944.8|95137.1|94956.2|95121|94926.1|60
1652051010000|2022-05-08 23:03:30|95135.4|94943.4|95155.6|94955.6|95157.6|94959.9|95122.5|94928.8|61
1652051020000|2022-05-08 23:03:40|95153.8|94953.8|95140|94940|95155.5|94964.2|95135.8|94935.8|65
1652051030000|2022-05-08 23:03:50|95139.8|94939.8|95132.8|94949.1|95148.3|94953|95127.6|94933.4|72
1652051040000|2022-05-08 23:04:00|95132.7|94949.2|95128.1|94943.4|95135.7|94953.6|95112.7|94922.4|58
1652051050000|2022-05-08 23:04:10|95131.7|94942.2|95131.6|94947.9|95141.4|94950.3|95122.3|94926.9|67
1652051060000|2022-05-08 23:04:20|95134.4|94946.3|95128.4|94956.4|95134.8|94959.6|95128.3|94946.3|35
1652051070000|2022-05-08 23:04:30|95130.8|94955.2|95128.5|94956.6|95146.1|94962.8|95126.7|94938.3|46
1652051080000|2022-05-08 23:04:40|95125.7|94955.4|95130.3|94954.6|95147.6|94964|95121.6|94921.6|54
1652051090000|2022-05-08 23:04:50|95128.9|94953.7|95122|94947.2|95135.2|94958|95111.3|94911.3|64
1652051100000|2022-05-08 23:05:00|95120.4|94948|95114.4|94932.2|95145.3|94969|95110.4|94917.7|68
1652051110000|2022-05-08 23:05:10|95106.9|94906.9|95127.5|94931.7|95131.9|94955|95106.9|94906.9|66
1652051120000|2022-05-08 23:05:20|95125.2|94935.4|95124.6|94937.6|95134.4|94951.2|95119.5|94930.4|53
1652051130000|2022-05-08 23:05:30|95126.2|94939.7|95138.1|94938.1|95143.5|94953|95117.7|94932|69
1652051140000|2022-05-08 23:05:40|95136.1|94941.9|95121.8|94933|95136.1|94943.2|95106.2|94914.7|60
1652051150000|2022-05-08 23:05:50|95123.3|94927.6|95115.8|94933.2|95126.2|94938.4|95114.5|94918.8|63
1652051160000|2022-05-08 23:06:00|95116.1|94936|95120.4|94936|95127.7|94944.4|95113.7|94917.7|63
1652051170000|2022-05-08 23:06:10|95120.7|94937.6|95133.4|94938.5|95147|94968.8|95114.8|94914.8|61
1652051180000|2022-05-08 23:06:20|95135.1|94937.8|95127.6|94939.4|95135.4|94952.8|95125.4|94928.4|58
1652051190000|2022-05-08 23:06:30|95128.1|94940.4|95131.5|94931.5|95132.8|94947.9|95107.4|94912.7|57
1652051200000|2022-05-08 23:06:40|95131.3|94931.3|95129.9|94953.1|95132.6|94958.4|95114.3|94917.1|63
1652051210000|2022-05-08 23:06:50|95130.3|94953.6|95125.9|94952.6|95133.5|94957.4|95119.9|94940.6|51
1652051220000|2022-05-08 23:07:00|95129.5|94949.4|95128.4|94949.3|95133.3|94956.2|95121.2|94934.9|63
1652051230000|2022-05-08 23:07:10|95126.8|94949.6|95127.6|94957.2|95135.7|94961.3|95115.6|94944.1|60
1652051240000|2022-05-08 23:07:20|95127.8|94958.9|95130.1|94948.9|95147.5|94968.1|95119.8|94922|70
1652051250000|2022-05-08 23:07:30|95132.2|94947.6|95135.7|94959|95149.2|94961.6|95125.9|94935.2|65
1652051260000|2022-05-08 23:07:40|95139.4|94958.4|95124.8|94958|95142.4|94962.9|95123.1|94943.3|65
1652051270000|2022-05-08 23:07:50|95124.9|94958.1|95129|94951.7|95144.4|94958.1|95113.7|94937.4|72
1652051280000|2022-05-08 23:08:00|95127.5|94950|95135.3|94939.2|95142.8|94961.7|95118.3|94935.8|64
1652051290000|2022-05-08 23:08:10|95141|94941|95130|94957.8|95145.5|94962.5|95121|94937.2|76
1652051300000|2022-05-08 23:08:20|95131.5|94957.6|95119.6|94952.2|95132.8|94963.1|95119.6|94948.1|52
1652051310000|2022-05-08 23:08:30|95125.3|94953.4|95133.1|94939.5|95139.2|94955.4|95122.2|94937.9|62
1652051320000|2022-05-08 23:08:40|95135.4|94935.4|95132.3|94946.9|95139|94949.4|95125.9|94931.2|58
1652051330000|2022-05-08 23:08:50|95135.1|94947.1|95126.7|94945.3|95138|94953.3|95117.7|94931.9|58
1652051340000|2022-05-08 23:09:00|95128.2|94941.5|95141.1|94941.1|95141.1|94941.5|95121.5|94924.7|61
1652051350000|2022-05-08 23:09:10|95141.7|94944.8|95144.3|94944.3|95154.2|94959|95127.6|94938.1|61
1652051360000|2022-05-08 23:09:20|95144.6|94944.6|95125.3|94953.6|95147.3|94961.6|95121.7|94942.6|59
1652051370000|2022-05-08 23:09:30|95125.2|94953.4|95125.3|94948.2|95136|94954.6|95125|94939.5|52
1652051380000|2022-05-08 23:09:40|95128.7|94951.5|95123.4|94951.2|95143.6|94965.2|95121.7|94937.8|60
1652051390000|2022-05-08 23:09:50|95119.2|94954.5|95123.4|94936.7|95130.5|94956.9|95111.2|94930.1|51
1652051400000|2022-05-08 23:10:00|95120|94941.4|95158.8|94958.8|95158.8|94968|95110.8|94927|60
1652051410000|2022-05-08 23:10:10|95138.3|94968.1|95120.7|94945.6|95172.2|94972.2|95120.5|94941.6|65
1652051420000|2022-05-08 23:10:20|95123.1|94950.6|95127.1|94954.6|95136.5|94958.3|95120.2|94936.1|62
1652051430000|2022-05-08 23:10:30|95127.2|94952.7|95132.9|94956.7|95135|94962.7|95124.3|94946.8|50
1652051440000|2022-05-08 23:10:40|95130.8|94951.4|95136.2|94960.4|95158.8|94966.3|95120.7|94933.8|63
1652051450000|2022-05-08 23:10:50|95135.4|94954.6|95132.4|94961.9|95136.4|94975.8|95124.7|94954.6|62
1652051460000|2022-05-08 23:11:00|95132.5|94962|95127.7|94960.4|95132.5|94969|95122.4|94953.8|55
1652051470000|2022-05-08 23:11:10|95132.2|94961|95126.9|94955.9|95132.2|94969.6|95119.4|94941.2|50
1652051480000|2022-05-08 23:11:20|95127.5|94956.5|95123.8|94956.7|95160.1|94966.9|95121.5|94946.5|57
1652051490000|2022-05-08 23:11:30|95131|94953.5|95126.7|94954.9|95133.4|94969.4|95122.2|94947.2|56
1652051500000|2022-05-08 23:11:40|95126.4|94955.2|95125.4|94957.8|95131.8|94964.5|95117.5|94928.9|53
1652051510000|2022-05-08 23:11:50|95125.2|94958.4|95129.8|94959.6|95137|94960.9|95122.5|94937|57
1652051520000|2022-05-08 23:12:00|95130|94959.8|95131.2|94970.2|95146.7|94970.2|95121.4|94928.1|64
1652051530000|2022-05-08 23:12:10|95132.5|94967.7|95134.5|94970.8|95137.1|94970.9|95127.7|94958.9|50
1652051540000|2022-05-08 23:12:20|95132.6|94971.9|95125|94977.8|95136.6|94977.8|95121.1|94961.9|38
1652051550000|2022-05-08 23:12:30|95124.5|94977.5|95125|94977.1|95131|94978.5|95123.2|94965.2|49
1652051560000|2022-05-08 23:12:40|95127.8|94973.2|95129|94962.8|95133.5|94977|95115.7|94945.8|54
1652051570000|2022-05-08 23:12:50|95127.6|94962.5|95136.9|94966.7|95150.7|94974.6|95123.6|94945.3|68
1652051580000|2022-05-08 23:13:00|95133.7|94971.4|95138.1|94960.8|95145.6|94971.9|95131.8|94951.3|34
1652051590000|2022-05-08 23:13:10|95138.2|94960.5|95132|94960.6|95138.2|94977.6|95124.7|94947.3|39
1652051600000|2022-05-08 23:13:20|95128.5|94964.3|95133.9|94967.2|95154.8|94975|95126.1|94955.5|52
1652051610000|2022-05-08 23:13:30|95134.6|94966.1|95130|94971|95134.6|94980.1|95125.2|94963.3|38
1652051620000|2022-05-08 23:13:40|95127.7|94971.9|95126.6|94978.4|95130.4|94979.9|95126.6|94967.5|30
1652051630000|2022-05-08 23:13:50|95126.8|94978.6|95136.7|94950.2|95136.7|94983.3|95124.4|94950.2|30
1652051640000|2022-05-08 23:14:00|95137.3|94956.4|95126.8|94963.1|95137.3|94971.3|95123.4|94955.9|45
1652051650000|2022-05-08 23:14:10|95124.7|94955.5|95131.5|94963.4|95133.1|94964.7|95124.5|94947.4|48
1652051660000|2022-05-08 23:14:20|95131.4|94974|95128.5|94962.4|95132.9|94974.3|95118|94960.1|57
1652051670000|2022-05-08 23:14:30|95128.3|94962.7|95125.4|94962.4|95147.1|94979.1|95120.6|94947.4|56
1652051680000|2022-05-08 23:14:40|95128.1|94961.3|95121.5|94973.6|95131.1|94981.8|95120.4|94960.3|46
1652051690000|2022-05-08 23:14:50|95121.2|94973.7|95124.7|94966|95137|94977.3|95118.4|94946.8|56
1652051700000|2022-05-08 23:15:00|95127.2|94966.1|95139.7|94958|95154.1|94983.7|95118.4|94946.4|71
1652051710000|2022-05-08 23:15:10|95141.7|94955.9|95139.6|94972.2|95162.8|94976.1|95122.5|94950.4|68
1652051720000|2022-05-08 23:15:20|95143.4|94973.3|95144.6|94957|95145.9|94975.3|95126.3|94944.6|59
1652051730000|2022-05-08 23:15:30|95140.7|94960.5|95142.2|94985.5|95144.7|94985.5|95125|94950.3|69
1652051740000|2022-05-08 23:15:40|95144|94982.3|95145.3|94966.4|95147.7|94982.4|95129.7|94951|60
1652051750000|2022-05-08 23:15:50|95144|94969.6|95140.3|94976.7|95146.3|94976.7|95136.2|94952.6|45
1652051760000|2022-05-08 23:16:00|95140.7|94972|95162.4|94979.4|95184.5|94997|95120.3|94946.2|69
1652051770000|2022-05-08 23:16:10|95166.5|94980.1|95147|94957.2|95171.6|94985.2|95140.5|94952.6|50
1652051780000|2022-05-08 23:16:20|95149.1|94956.1|95143.2|94958.2|95149.1|94976|95125|94954.6|49
1652051790000|2022-05-08 23:16:30|95143.7|94957.5|95145.2|94960.9|95149.2|94985.1|95131.8|94957.5|45
1652051800000|2022-05-08 23:16:40|95146|94960|95143.2|94971.2|95147.5|94973.4|95138.1|94957.5|43
1652051810000|2022-05-08 23:16:50|95143.4|94971.3|95146|94961.5|95146|94986.1|95123.4|94961.1|35
1652051820000|2022-05-08 23:17:00|95147.5|94963.1|95143|94964.6|95148.2|94983.2|95130.9|94960.6|58
1652051830000|2022-05-08 23:17:10|95143.3|94964.9|95126.6|94976.7|95143.9|94978.8|95121.6|94961.7|45
1652051840000|2022-05-08 23:17:20|95128.1|94976.1|95130|94967.8|95144.9|94978|95121.8|94962.4|50
1652051850000|2022-05-08 23:17:30|95128.2|94968|95140.6|94974.1|95143.6|94975.8|95128|94968|49
1652051860000|2022-05-08 23:17:40|95140.7|94976.1|95127.7|94963|95140.7|94989|95115.9|94945.4|70
1652051870000|2022-05-08 23:17:50|95127.5|94963.6|95126.2|94972.4|95137.5|94974.7|95118.2|94945.6|48
1652051880000|2022-05-08 23:18:00|95123.6|94972.5|95126.8|94972.5|95135.6|94974.4|95116.6|94960.3|52
1652051890000|2022-05-08 23:18:10|95125|94972.6|95121.2|94962.1|95130.6|94972.6|95119.2|94961.8|51
1652051900000|2022-05-08 23:18:20|95121|94965.5|95124.6|94973.1|95126.4|94981.8|95114.9|94962.4|57
1652051910000|2022-05-08 23:18:30|95124.5|94973.3|95118.3|94963.1|95124.8|94975|95110.9|94958.6|63
1652051920000|2022-05-08 23:18:40|95116.6|94964.7|95128.5|94956.5|95128.5|94964.7|95116.6|94953.3|38
1652051930000|2022-05-08 23:18:50|95123.1|94959.3|95124.2|94971.9|95129.5|94973.7|95121.7|94957.6|25
1652051940000|2022-05-08 23:19:00|95122.6|94972.6|95119.6|94971.6|95125.3|94972.6|95119.3|94968.1|42
1652051950000|2022-05-08 23:19:10|95119.7|94970.5|95115.2|94972|95119.7|94972.6|95114|94969.6|35
1652051960000|2022-05-08 23:19:20|95115.3|94972.1|95112.6|94981.2|95117.7|94986.2|95110.4|94969.3|38
1652051970000|2022-05-08 23:19:30|95114.5|94979.5|95116|94974.4|95120.4|94980.7|95114.5|94970.6|29
1652051980000|2022-05-08 23:19:40|95114.1|94974.8|95135.7|94958.4|95145.6|94981.3|95113.6|94952.7|54
1652051990000|2022-05-08 23:19:50|95132.8|94962|95144.3|94982.3|95145.2|94982.9|95127.8|94949.9|43
1652052000000|2022-05-08 23:20:00|95143|94979.3|95121.4|94968.7|95145.5|94980.6|95121.1|94956|38
1652052010000|2022-05-08 23:20:10|95121.5|94967.3|95141|94946.6|95151.8|94971.5|95120.1|94942.4|46
1652052020000|2022-05-08 23:20:20|95147.4|94947.4|95127|94950.5|95150.3|94968.5|95112.6|94938.9|69
1652052030000|2022-05-08 23:20:30|95109.9|94964.1|95128.2|94958.1|95141.5|94964.6|95108.4|94941.5|47
1652052040000|2022-05-08 23:20:40|95133.9|94953.5|95121.3|94958.9|95133.9|94964.8|95118.4|94946.4|52
1652052050000|2022-05-08 23:20:50|95120.9|94960|95119.5|94969|95123.2|94972.3|95117.5|94958.7|29
1652052060000|2022-05-08 23:21:00|95117.8|94969.3|95115.5|94979.1|95119.6|94983.9|95114|94967|27
1652052070000|2022-05-08 23:21:10|95116.4|94979.6|95123.6|94972.3|95152.2|94980.8|95115|94946.1|46
1652052080000|2022-05-08 23:21:20|95126.6|94971.5|95121.1|94969.2|95128|94977.7|95118.7|94964|35
1652052090000|2022-05-08 23:21:30|95120.9|94969|95126.2|94962.9|95146.5|94983.1|95118.4|94957.7|51
1652052100000|2022-05-08 23:21:40|95125.4|94966.5|95132.1|94966.8|95146|94967.5|95125.4|94948.4|37
1652052110000|2022-05-08 23:21:50|95135.5|94965.1|95131.8|94966.1|95135.5|94967.6|95131.6|94963.4|28
1652052120000|2022-05-08 23:22:00|95132|94967.1|95126.2|94975.4|95163.6|94975.9|95122.3|94950.5|51
1652052130000|2022-05-08 23:22:10|95126.3|94975.9|95123.3|94977.6|95129|94977.6|95122.2|94967.5|39
1652052140000|2022-05-08 23:22:20|95121.8|94977.1|95154.5|94978|95158.7|94979.8|95119.6|94953|62
1652052150000|2022-05-08 23:22:30|95154.2|94978.5|95159.8|94977.8|95166.3|95006.3|95130.8|94962.6|73
1652052160000|2022-05-08 23:22:40|95160.3|94979.1|95167.7|94972.2|95174.5|94996.8|95135.7|94965.2|71
1652052170000|2022-05-08 23:22:50|95169.2|94969.2|95139.4|94983.9|95174.6|94985.8|95136.6|94961.3|74
1652052180000|2022-05-08 23:23:00|95141.2|94979.9|95142|94991|95186.4|95004.9|95134.2|94972.8|62
1652052190000|2022-05-08 23:23:10|95142.5|94993.1|95169.4|94989.3|95187|94999.9|95136|94957.9|69
1652052200000|2022-05-08 23:23:20|95170|94986|95166.5|94979.1|95176|94998.9|95140.8|94967|65
1652052210000|2022-05-08 23:23:30|95167.5|94980.7|95146.4|94990.9|95168.3|94998.4|95143.1|94980.7|57
1652052220000|2022-05-08 23:23:40|95160|94987.9|95146.3|95004.2|95178.8|95004.2|95146.2|94976.3|58
1652052230000|2022-05-08 23:23:50|95145.9|95003.8|95144|95000.3|95168.8|95005.7|95140.4|94977.4|67
1652052240000|2022-05-08 23:24:00|95146.4|94993.2|95159.2|94995|95166.7|95004.8|95140.9|94987.8|63
1652052250000|2022-05-08 23:24:10|95161|94997|95143.1|95005.3|95169.5|95009|95143|94992.7|56
1652052260000|2022-05-08 23:24:20|95145.3|95005.1|95151.5|94998.1|95178.5|95007.4|95143.2|94976.5|49
1652052270000|2022-05-08 23:24:30|95151.7|94998.2|95166.4|94988.9|95176.2|95009.5|95143.1|94972|59
1652052280000|2022-05-08 23:24:40|95166.6|94989|95161.5|95001|95194.6|95015.2|95161.5|94979.4|79
1652052290000|2022-05-08 23:24:50|95167.7|94998.3|95183.7|94997.3|95202.8|95011.6|95152.9|94975|73
1652052300000|2022-05-08 23:25:00|95185.3|94994.8|95153.5|94999.7|95185.3|95008.1|95153.5|94984|77
1652052310000|2022-05-08 23:25:10|95153.4|94997.7|95148.1|95002.8|95167.8|95005.2|95147.1|94990.5|69
1652052320000|2022-05-08 23:25:20|95146.4|95005.5|95142.9|95006.3|95148.9|95008.1|95142.2|95000.7|28
1652052330000|2022-05-08 23:25:30|95143.7|95007.1|95176.5|94976.5|95178|95008.5|95141.6|94974|33
1652052340000|2022-05-08 23:25:40|95165.4|94981.2|95142.1|95003.7|95172.7|95008.2|95141.9|94978.7|73
1652052350000|2022-05-08 23:25:50|95143.2|95000.5|95143.6|95001.6|95145.2|95004.9|95142|94999.6|60
1652052360000|2022-05-08 23:26:00|95143.4|95001.4|95149.5|94992.1|95175.3|95013.3|95140.9|94973.4|67
1652052370000|2022-05-08 23:26:10|95146.8|94996.3|95144.3|95004.2|95146.8|95052.6|95101.8|94996|43
1652052380000|2022-05-08 23:26:20|95148.6|94998.3|95144.5|95004.7|95148.6|95015.9|95140.8|94998.3|27
1652052390000|2022-05-08 23:26:30|95144.3|95004.5|95144.1|95005.8|95145.8|95007.1|95142.5|94999.6|42
1652052400000|2022-05-08 23:26:40|95142.8|95006.3|95140.1|94997.3|95149|95008.9|95140.1|94997.3|42
1652052410000|2022-05-08 23:26:50|95139.8|94997.4|95142.8|94998.3|95145.1|95002|95136.7|94992.5|49
1652052420000|2022-05-08 23:27:00|95143|94998.5|95156.8|94987.2|95179.4|95009.9|95142.6|94964.9|73
1652052430000|2022-05-08 23:27:10|95151.2|94990|95152.4|95002|95181.2|95005.2|95150.3|94976.1|68
1652052440000|2022-05-08 23:27:20|95161.2|94982.1|95168|94991.8|95187.3|95010.2|95147|94971.1|74
1652052450000|2022-05-08 23:27:30|95170.3|94999.2|95148.1|94999.9|95196.7|95007.5|95147.2|94977.6|59
1652052460000|2022-05-08 23:27:40|95148.4|94998.6|95148.7|95006.4|95149.3|95012.4|95145.5|94997.7|40
1652052470000|2022-05-08 23:27:50|95150.8|95002.3|95143.4|95000.2|95150.8|95005.3|95143.2|94990.8|33
1652052480000|2022-05-08 23:28:00|95144.3|94998.5|95136.6|95001.4|95144.3|95006.9|95135.8|94998.5|47
1652052490000|2022-05-08 23:28:10|95136.5|95006.1|95141.9|95001|95175.1|95051.7|95100.7|94978|68
1652052500000|2022-05-08 23:28:20|95141.4|95005.3|95154.3|95002.5|95182.4|95011.2|95141|94975.1|67
1652052510000|2022-05-08 23:28:30|95153.1|95000.5|95169.1|94983.2|95182.5|95015.3|95148.2|94975.6|70
1652052520000|2022-05-08 23:28:40|95165.3|94989.4|95144.5|94996|95189.8|95000.4|95144.3|94970|75
1652052530000|2022-05-08 23:28:50|95144.4|94996.1|95159.9|94972.8|95167.6|95006.5|95140.2|94968.9|57
1652052540000|2022-05-08 23:29:00|95158.1|94974.5|95137.6|94998.7|95174.1|95002.9|95129.6|94969.6|66
1652052550000|2022-05-08 23:29:10|95137.7|94996.4|95151.6|94985.9|95156.2|95003.7|95125.8|94968.4|67
1652052560000|2022-05-08 23:29:20|95139.6|94999.4|95144|95007.3|95177|95010.5|95134.5|94965|66
1652052570000|2022-05-08 23:29:30|95143.9|95006|95150.9|95004.1|95187.7|95010.6|95143.9|94969.6|71
1652052580000|2022-05-08 23:29:40|95153.6|95001.4|95170.6|94996.7|95177.8|95014.2|95146.2|94977.8|37
1652052590000|2022-05-08 23:29:50|95173.6|94976.2|95171.7|94983.7|95194.4|95013.4|95152.6|94976.2|73
1652052600000|2022-05-08 23:30:00|95167.4|94989.2|95200.5|95000.5|95200.5|95022.8|95153|94979.4|80
1652052610000|2022-05-08 23:30:10|95200.2|95000.2|95157.7|95019|95201|95023.4|95156.6|94986.8|75
1652052620000|2022-05-08 23:30:20|95158.3|95018.9|95178.3|94993.8|95196.1|95030.5|95155|94986.2|70
1652052630000|2022-05-08 23:30:30|95176.7|94996.5|95178.4|95004.5|95195.8|95022.1|95157.2|94994.9|67
1652052640000|2022-05-08 23:30:40|95177.6|95005.7|95182.2|95021.3|95203|95028.9|95156.3|94974.2|79
1652052650000|2022-05-08 23:30:50|95176.3|95011.1|95174.3|95005.1|95198.1|95015.3|95159.6|94979.2|80
1652052660000|2022-05-08 23:31:00|95168.8|95009.5|95160.8|94995.1|95198|95009.5|95156.7|94972.5|73
1652052670000|2022-05-08 23:31:10|95156.9|94996.4|95179.1|95004|95184.9|95068.4|95115.6|94983.7|51
1652052680000|2022-05-08 23:31:20|95184|95001|95167.8|94996.1|95195.3|95024.9|95158|94979.2|73
1652052690000|2022-05-08 23:31:30|95176.5|95005.3|95158.1|95018.3|95193.7|95020.4|95155.6|94982|70
1652052700000|2022-05-08 23:31:40|95157.7|95018.7|95179.1|94979.1|95202.7|95032.1|95157.6|94973.8|78
1652052710000|2022-05-08 23:31:50|95173.4|94980|95176.4|94991.9|95196.8|95013|95157.5|94977|78
1652052720000|2022-05-08 23:32:00|95185.7|94995.6|95177.4|94988.1|95194.9|95015.1|95158.9|94977.9|79
1652052730000|2022-05-08 23:32:10|95180.7|94987.6|95161.5|94998.9|95189.3|95012.1|95155.5|94984.8|43
1652052740000|2022-05-08 23:32:20|95156.1|95021|95161.7|95011.8|95183.8|95021|95156.1|94982.4|66
1652052750000|2022-05-08 23:32:30|95158.2|95021.9|95159.2|95007.4|95162|95066|95114.8|95007.4|48
1652052760000|2022-05-08 23:32:40|95187|94994|95171.2|95023.7|95188.4|95028.3|95156.3|94992.7|77
1652052770000|2022-05-08 23:32:50|95185.8|95011.2|95169.6|95029.9|95201.4|95029.9|95165.2|94989.7|71
1652052780000|2022-05-08 23:33:00|95172.3|95023.6|95187.9|94987.9|95202.1|95031.6|95168.8|94984.7|75
1652052790000|2022-05-08 23:33:10|95183.9|94998.2|95196.7|95020.8|95206.1|95033.3|95170.1|94989.2|80
1652052800000|2022-05-08 23:33:20|95198.5|94998.5|95201|95002.2|95203.7|95026.2|95173.3|94975.2|79
1652052810000|2022-05-08 23:33:30|95188|95003.1|95183.6|95009.6|95200.2|95035.9|95164.4|94980.2|79
1652052820000|2022-05-08 23:33:40|95177.9|95002.3|95167.1|95022.9|95205.2|95037.5|95167.1|94987.7|80
1652052830000|2022-05-08 23:33:50|95167.2|95022.1|95187.5|95028|95207.1|95077.7|95127|95002.8|74
1652052840000|2022-05-08 23:34:00|95180.6|95022.4|95168.1|95031.6|95204.5|95033.4|95162.6|94984.4|76
1652052850000|2022-05-08 23:34:10|95171.8|95030.7|95173.3|95020.4|95205.2|95034.4|95167.5|94985.5|80
1652052860000|2022-05-08 23:34:20|95170|95017.5|95175|95007.5|95203.2|95038.8|95166.5|94988.8|74
1652052870000|2022-05-08 23:34:30|95173.4|95011.6|95171.2|95021.1|95201.5|95026.5|95166.8|94988.1|79
1652052880000|2022-05-08 23:34:40|95169.3|95021.2|95184.9|95007.3|95200.7|95021.2|95169.1|94988.8|79
1652052890000|2022-05-08 23:34:50|95188.4|95004.4|95181.6|95017.8|95196.5|95041.5|95164.3|94994.3|79
1652052900000|2022-05-08 23:35:00|95188.7|95017.1|95173.6|95005.7|95196.1|95019.6|95166.4|94988|68
1652052910000|2022-05-08 23:35:10|95173.5|95006.1|95199.4|95012.2|95203.2|95033|95161.5|94984.7|70
1652052920000|2022-05-08 23:35:20|95178|95022.2|95186.2|94987.2|95206.8|95022.2|95168.5|94981|78
1652052930000|2022-05-08 23:35:30|95174.5|94989.8|95163.1|95031.5|95201.4|95036.3|95157.6|94980.7|77
1652052940000|2022-05-08 23:35:40|95163.5|95029.3|95179.6|95015.4|95192.4|95031.1|95163.1|94994.4|73
1652052950000|2022-05-08 23:35:50|95179.2|95018.1|95166.8|95015.8|95220.7|95022.3|95161.2|94981.7|76
1652052960000|2022-05-08 23:36:00|95166.6|95016.1|95167.1|95020.4|95204.8|95027.3|95164.8|94979.2|72
1652052970000|2022-05-08 23:36:10|95170.2|95019.7|95185.3|94991.4|95201|95030|95148.4|94987.5|75
1652052980000|2022-05-08 23:36:20|95189.3|95000.9|95175.6|95011.4|95198.2|95020|95172.3|94986.6|77
1652052990000|2022-05-08 23:36:30|95188.1|95012.2|95183.7|95015.7|95203.1|95029.2|95169.3|94989.7|80
1652053000000|2022-05-08 23:36:40|95195.4|95008.3|95170.4|95006.7|95197.2|95025.2|95162.1|94981.7|79
1652053010000|2022-05-08 23:36:50|95194.8|94997.2|95185.5|94985.5|95197.3|95020.2|95148.2|94982.4|77
1652053020000|2022-05-08 23:37:00|95188|94988|95188.5|94997.9|95214.7|95023.7|95172.9|94972.9|76
1652053030000|2022-05-08 23:37:10|95186.2|95001.5|95182.3|95030.9|95211.2|95030.9|95182|94989.8|80
1652053040000|2022-05-08 23:37:20|95184.2|95027.2|95177.6|95037.1|95205.1|95043.1|95171.2|95006.6|58
1652053050000|2022-05-08 23:37:30|95177.9|95026.3|95204.2|95004.2|95205.5|95029.5|95177.9|94995.5|79
1652053060000|2022-05-08 23:37:40|95179|95020.9|95187.9|95016.1|95211.9|95036.4|95167.2|94991.2|76
1652053070000|2022-05-08 23:37:50|95200.1|95000.1|95175.9|95035.9|95202.6|95038.5|95173.2|94998.6|72
1652053080000|2022-05-08 23:38:00|95176|95036.2|95196.8|94999.5|95204.8|95040.3|95170.8|94990.8|74
1652053090000|2022-05-08 23:38:10|95191.7|94991.7|95192|94999.7|95208.6|95017.6|95176.3|94978.7|78
1652053100000|2022-05-08 23:38:20|95184.4|95007.4|95192|95014.3|95206.8|95045.1|95172.8|94982.4|77
1652053110000|2022-05-08 23:38:30|95200.2|95003.6|95184.9|95003.7|95201.8|95023.2|95177|94981.6|75
1652053120000|2022-05-08 23:38:40|95187.8|95002.1|95186.5|94986.5|95211.2|95051.8|95173|94981.6|78
1652053130000|2022-05-08 23:38:50|95195.1|94995.1|95195.9|94998.3|95206.2|95020.1|95173.2|94977.1|77
1652053140000|2022-05-08 23:39:00|95190|95006.6|95176.4|95026.4|95207.3|95027.1|95174.2|94995.9|64
1652053150000|2022-05-08 23:39:10|95177.9|95022.6|95178.5|95033.7|95206.4|95033.7|95169.8|94974.9|76
1652053160000|2022-05-08 23:39:20|95180.3|95031.5|95192.5|95012.1|95209.7|95035.7|95174.6|94999|75
1652053170000|2022-05-08 23:39:30|95192.4|95007|95183|95011.8|95199.4|95038|95175.1|94988.8|76
1652053180000|2022-05-08 23:39:40|95208.9|95011.6|95197.5|94997.5|95208.9|95029.6|95174.7|94975.2|78
1652053190000|2022-05-08 23:39:50|95197.4|94997.4|95174|95015.5|95201.4|95039.9|95174|94994.4|67
1652053200000|2022-05-08 23:40:00|95181.4|94997.8|95224.3|95024.3|95225.7|95050.6|95175.9|94990|77
1652053210000|2022-05-08 23:40:10|95223.8|95023.8|95248.6|95048.6|95255|95055|95216.5|95023.2|70
1652053220000|2022-05-08 23:40:20|95246.8|95046.8|95265.7|95082.3|95283.2|95084.8|95240.5|95040.5|64
1652053230000|2022-05-08 23:40:30|95275.6|95080.9|95298.9|95098.9|95305.6|95105.6|95275.6|95080.9|42
1652053240000|2022-05-08 23:40:40|95297.9|95097.9|95288.9|95088.9|95298.7|95098.7|95284.6|95084.6|42
1652053250000|2022-05-08 23:40:50|95287.5|95087.5|95288.5|95088.5|95293.4|95093.4|95285.5|95085.5|31
1652053260000|2022-05-08 23:41:00|95287.8|95087.8|95290.5|95090.5|95291.4|95091.4|95286.4|95086.4|47
1652053270000|2022-05-08 23:41:10|95290.9|95090.9|95283.8|95083.8|95292.9|95092.9|95277.8|95077.8|50
1652053280000|2022-05-08 23:41:20|95284|95084|95279|95079|95298.9|95098.9|95277.4|95077.4|64
1652053290000|2022-05-08 23:41:30|95278.1|95078.1|95280.4|95080.4|95284.9|95084.9|95277.7|95077.7|44
1652053300000|2022-05-08 23:41:40|95278.9|95078.9|95289.3|95089.3|95289.9|95089.9|95278.9|95078.9|46
1652053310000|2022-05-08 23:41:50|95289.2|95089.2|95289.2|95089.2|95289.6|95089.6|95284.8|95084.8|55
1652053320000|2022-05-08 23:42:00|95288.7|95088.7|95290.4|95090.4|95291.4|95092.2|95287.6|95087.6|51
1652053330000|2022-05-08 23:42:10|95289.9|95089.9|95283.9|95083.9|95291.5|95104|95281|95081|43
1652053340000|2022-05-08 23:42:20|95283.4|95083.4|95284.7|95084.7|95285.2|95085.2|95282|95082|40
1652053350000|2022-05-08 23:42:30|95284.9|95084.9|95285.7|95088.8|95288.7|95099.1|95281.7|95084.9|46
1652053360000|2022-05-08 23:42:40|95286.4|95086.4|95284.6|95084.6|95286.4|95087.1|95282.9|95084.1|32
1652053370000|2022-05-08 23:42:50|95284.7|95084.7|95280.3|95099.9|95288|95100.9|95280.3|95083.8|30
1652053380000|2022-05-08 23:43:00|95280.4|95100|95292.4|95092.4|95292.4|95102.2|95280.4|95089.4|45
1652053390000|2022-05-08 23:43:10|95292.6|95092.6|95289.5|95089.5|95293.6|95093.6|95286.4|95086.4|48
1652053400000|2022-05-08 23:43:20|95289.6|95089.6|95291.7|95091.7|95291.7|95091.7|95289.5|95089.5|27
1652053410000|2022-05-08 23:43:30|95291.6|95091.6|95287.4|95102.5|95291.6|95111.6|95281.2|95091.6|32
1652053420000|2022-05-08 23:43:40|95287.6|95102.2|95295.5|95095.5|95295.5|95103.9|95286.3|95093|26
1652053430000|2022-05-08 23:43:50|95296.1|95096.1|95293.4|95093.7|95305.4|95109.5|95289.3|95090.7|54
1652053440000|2022-05-08 23:44:00|95297.5|95097.5|95283|95083|95297.5|95097.5|95280.4|95080.4|46
1652053450000|2022-05-08 23:44:10|95283.4|95083.4|95293.9|95093.9|95293.9|95096|95282.2|95082.2|34
1652053460000|2022-05-08 23:44:20|95292.7|95092.7|95291|95091|95294|95094|95288.1|95088.1|29
1652053470000|2022-05-08 23:44:30|95292|95092|95293.5|95093.5|95294|95100.1|95287.1|95091.7|29
1652053480000|2022-05-08 23:44:40|95294.1|95094.1|95290.8|95095.1|95295.3|95095.3|95290.6|95092.4|25
1652053490000|2022-05-08 23:44:50|95285.9|95101.3|95289.3|95089.3|95292.9|95101.3|95285.6|95089.3|34
1652053500000|2022-05-08 23:45:00|95290.1|95090.1|95286.4|95086.4|95290.1|95105.8|95278.4|95085.5|55
1652053510000|2022-05-08 23:45:10|95286.3|95086.3|95279.8|95079.8|95286.7|95108.1|95268.2|95078.1|56
1652053520000|2022-05-08 23:45:20|95279.5|95079.5|95280.9|95086.9|95284.9|95090|95279.5|95079.5|55
1652053530000|2022-05-08 23:45:30|95279.9|95086.3|95274|95074|95283.5|95090.5|95271.6|95074|50
1652053540000|2022-05-08 23:45:40|95273.7|95073.7|95267.3|95088.8|95274.5|95091.9|95261.8|95072.4|50
1652053550000|2022-05-08 23:45:50|95267.2|95085.9|95274.9|95086.2|95278.2|95087.5|95266.1|95075.2|53
1652053560000|2022-05-08 23:46:00|95277.4|95083.4|95275|95088.7|95279.1|95089.3|95274.2|95083.2|54
1652053570000|2022-05-08 23:46:10|95274.9|95089.6|95270.6|95073.1|95274.9|95103.1|95259.9|95072.4|53
1652053580000|2022-05-08 23:46:20|95268.2|95075.7|95265.7|95078.1|95271.2|95082.2|95261.6|95070.8|50
1652053590000|2022-05-08 23:46:30|95267.5|95076.1|95276.2|95081|95280|95085.7|95264|95072|53
1652053600000|2022-05-08 23:46:40|95275|95083.8|95270.3|95083.2|95279|95085.8|95265.2|95072.6|58
1652053610000|2022-05-08 23:46:50|95268.9|95083.9|95267.7|95086.9|95272.6|95087.3|95267|95081.4|48
1652053620000|2022-05-08 23:47:00|95267.9|95087.1|95266.1|95084.1|95271.3|95089.8|95259.9|95079.1|61
1652053630000|2022-05-08 23:47:10|95266.2|95084.2|95264.9|95084.3|95268.3|95085.3|95263.3|95082|30
1652053640000|2022-05-08 23:47:20|95268.4|95083.4|95273.5|95080.7|95277.8|95099.6|95256.9|95077.9|41
1652053650000|2022-05-08 23:47:30|95273.6|95080.8|95273.4|95084.1|95280.9|95091.9|95270|95079.6|45
1652053660000|2022-05-08 23:47:40|95276.8|95082.1|95286.7|95091.1|95288.8|95100.5|95274.2|95082.1|61
1652053670000|2022-05-08 23:47:50|95284.8|95088.8|95282.4|95086.6|95288.7|95098.1|95279.4|95082.7|57
1652053680000|2022-05-08 23:48:00|95283.8|95083.8|95279.5|95090.3|95284.5|95094|95276.7|95081.6|50
1652053690000|2022-05-08 23:48:10|95279.7|95090.5|95276.2|95091.1|95284.6|95094.8|95272.3|95076|51
1652053700000|2022-05-08 23:48:20|95276.4|95091.4|95286.5|95087.7|95289.4|95093.2|95271.7|95071.7|69
1652053710000|2022-05-08 23:48:30|95287.1|95088.3|95295.2|95095.2|95302.1|95107.2|95280.5|95085.2|68
1652053720000|2022-05-08 23:48:40|95294.9|95095.8|95290.4|95103.6|95298|95105.6|95284.5|95090.1|62
1652053730000|2022-05-08 23:48:50|95292.6|95099.2|95290.3|95090.3|95296.4|95101.7|95289|95089|52
1652053740000|2022-05-08 23:49:00|95290.6|95090.6|95274.7|95139.6|95295.1|95150.9|95267.9|95090.3|46
1652053750000|2022-05-08 23:49:10|95273.8|95140|95290.1|95103.2|95292.6|95156.8|95271.7|95101.8|56
1652053760000|2022-05-08 23:49:20|95287.2|95107.9|95286.9|95108.1|95291.6|95150.7|95267.8|95097.7|59
1652053770000|2022-05-08 23:49:30|95287.2|95107.4|95279.4|95096.5|95288.8|95109.3|95273.6|95094.6|65
1652053780000|2022-05-08 23:49:40|95281.2|95097.6|95285.3|95106.7|95289.5|95146.9|95260.9|95095.4|61
1652053790000|2022-05-08 23:49:50|95281.1|95104.7|95273.9|95096|95292.7|95151.6|95261.9|95089.8|68
1652053800000|2022-05-08 23:50:00|95273.6|95095.8|95266.2|95091|95280|95145.8|95264.2|95089.3|62
1652053810000|2022-05-08 23:50:10|95264.3|95090.4|95274.1|95119.5|95292|95151.1|95263.8|95090.1|58
1652053820000|2022-05-08 23:50:20|95273.6|95119.3|95268.1|95091.1|95275.1|95147.6|95262.8|95089|47
1652053830000|2022-05-08 23:50:30|95266.5|95090.3|95278.6|95102.3|95282|95104.5|95266.1|95090.3|65
1652053840000|2022-05-08 23:50:40|95277.4|95101.5|95270.6|95093.7|95280.8|95148|95258|95092.2|63
1652053850000|2022-05-08 23:50:50|95270|95092.9|95271.4|95096.6|95283|95100|95266.5|95092.5|45
1652053860000|2022-05-08 23:51:00|95271.3|95096.7|95274.9|95110.4|95279.6|95147.8|95264.4|95096.4|59
1652053870000|2022-05-08 23:51:10|95263.1|95154.6|95280.7|95113.8|95295|95157.7|95259.9|95102|59
1652053880000|2022-05-08 23:51:20|95281.3|95114.3|95277.8|95115.3|95290.8|95119.2|95277.3|95112|47
1652053890000|2022-05-08 23:51:30|95278.8|95115.9|95277.5|95115.6|95291.3|95116.4|95277.3|95111.8|46
1652053900000|2022-05-08 23:51:40|95277.4|95115.3|95280.8|95115.1|95284.3|95157.8|95269|95113.3|48
1652053910000|2022-05-08 23:51:50|95281.3|95113.4|95283.6|95110.6|95300|95121|95276.7|95106.7|44
1652053920000|2022-05-08 23:52:00|95282.3|95110.1|95273.9|95163.3|95295.9|95165.6|95273.9|95109.4|59
1652053930000|2022-05-08 23:52:10|95276.2|95155.1|95280.3|95114|95293.7|95163.6|95269.1|95111.3|63
1652053940000|2022-05-08 23:52:20|95280.1|95114.7|95282.4|95114.2|95301|95154.6|95272.1|95111|66
1652053950000|2022-05-08 23:52:30|95287.6|95111.2|95279.9|95114.4|95306.5|95119.3|95278.3|95106.5|39
1652053960000|2022-05-08 23:52:40|95286.2|95114.3|95280|95112.3|95301|95164.1|95264.2|95107|47
1652053970000|2022-05-08 23:52:50|95286.7|95113.7|95280.3|95116.4|95301|95121|95276.1|95107|55
1652053980000|2022-05-08 23:53:00|95280.9|95116.8|95276.7|95110|95291.1|95157.5|95264.2|95102.8|47
1652053990000|2022-05-08 23:53:10|95276.4|95109.7|95283.2|95115.9|95296.4|95159.7|95269.3|95109.7|50
1652054000000|2022-05-08 23:53:20|95282.4|95118.8|95275.5|95111.7|95284.9|95159.3|95262.1|95107.6|64
1652054010000|2022-05-08 23:53:30|95278.2|95111.8|95303.2|95103.2|95303.4|95158.6|95263.8|95101.2|66
1652054020000|2022-05-08 23:53:40|95301.4|95102.5|95302.7|95116|95304.8|95122.7|95292.6|95102.3|63
1652054030000|2022-05-08 23:53:50|95303.1|95116.3|95304.5|95107.4|95305.6|95119.5|95300.8|95103.4|56
1652054040000|2022-05-08 23:54:00|95303.4|95108.7|95299.7|95099.7|95305.6|95112.5|95288.1|95095.9|68
1652054050000|2022-05-08 23:54:10|95299.5|95099.5|95302.4|95102.4|95302.5|95102.5|95290|95090|51
1652054060000|2022-05-08 23:54:20|95302.5|95102.5|95306.7|95111.4|95308.3|95126.5|95291.2|95099.9|55
1652054070000|2022-05-08 23:54:30|95307.2|95111.5|95302.8|95102.8|95309.1|95117.5|95295.6|95098.7|60
1652054080000|2022-05-08 23:54:40|95302.3|95102.3|95297|95097|95303.4|95112.8|95292.8|95094.8|59
1652054090000|2022-05-08 23:54:50|95294.4|95098.1|95298.5|95098.5|95299.1|95109.5|95288.4|95088.6|50
1652054100000|2022-05-08 23:55:00|95296.7|95099.8|95308.6|95108.6|95308.6|95111.9|95296.7|95097.1|56
1652054110000|2022-05-08 23:55:10|95303.5|95108.5|95308.4|95112.5|95310.6|95123|95295.5|95099.5|61
1652054120000|2022-05-08 23:55:20|95308.6|95112.8|95310.4|95110.4|95317|95126.4|95306.3|95107.9|63
1652054130000|2022-05-08 23:55:30|95310.5|95110.5|95312.7|95126.1|95317.1|95128.7|95308.4|95109.1|67
1652054140000|2022-05-08 23:55:40|95312.8|95126.2|95312.8|95143.4|95318.6|95143.4|95303.9|95126.2|51
1652054150000|2022-05-08 23:55:50|95312.9|95143.7|95315.7|95143.3|95319.8|95143.7|95312.9|95132.5|68
1652054160000|2022-05-08 23:56:00|95318|95142.1|95319|95128.6|95321|95143.1|95314.3|95128.6|68
1652054170000|2022-05-08 23:56:10|95318.8|95130.2|95312.9|95153.4|95322.3|95153.9|95312.9|95127.7|44
1652054180000|2022-05-08 23:56:20|95314.7|95148.7|95322.1|95147.8|95326.5|95152.1|95314.4|95137.5|40
1652054190000|2022-05-08 23:56:30|95323.4|95146.2|95326.2|95144.7|95328|95147.7|95321.1|95139.1|60
1652054200000|2022-05-08 23:56:40|95326.3|95144.8|95328.5|95151.9|95330.8|95161.6|95319.5|95140.8|66
1652054210000|2022-05-08 23:56:50|95328.3|95150.5|95322.4|95156.8|95331.7|95169.9|95315.2|95141.9|49
1652054220000|2022-05-08 23:57:00|95321.3|95156.6|95327.5|95127.5|95335.2|95168.2|95318.5|95125|71
1652054230000|2022-05-08 23:57:10|95327.7|95127.7|95318.9|95131.9|95328.3|95133.8|95314.4|95118.6|61
1652054240000|2022-05-08 23:57:20|95319.1|95131|95323.8|95134.2|95327.5|95142.3|95315.6|95121.3|57
1652054250000|2022-05-08 23:57:30|95321.6|95136.9|95321.3|95134.8|95325.7|95151.6|95315.6|95123.2|51
1652054260000|2022-05-08 23:57:40|95321.2|95135|95319.7|95154.5|95329|95154.5|95312|95135|60
1652054270000|2022-05-08 23:57:50|95320.5|95153.3|95317.6|95160.9|95322.9|95161.4|95317.6|95149.6|48
1652054280000|2022-05-08 23:58:00|95321.6|95160.2|95326.1|95160.2|95333.8|95169.9|95317.6|95139.8|55
1652054290000|2022-05-08 23:58:10|95330.7|95150.4|95326.1|95158.2|95333.9|95160.5|95319.3|95144.2|43
1652054300000|2022-05-08 23:58:20|95329.7|95150.4|95319.7|95146.7|95334.7|95153.9|95318.7|95140|50
1652054310000|2022-05-08 23:58:30|95321|95146|95319.8|95144.5|95329.7|95157.7|95312.5|95126.5|63
1652054320000|2022-05-08 23:58:40|95318.7|95145.3|95336.3|95147.9|95338.8|95157.6|95313.1|95141.8|66
1652054330000|2022-05-08 23:58:50|95335.7|95149.1|95324.3|95173.4|95339.5|95178.3|95323.2|95146.2|63
1652054340000|2022-05-08 23:59:00|95328.4|95165.8|95332.5|95135.5|95336.3|95170.8|95327|95135.5|56
1652054350000|2022-05-08 23:59:10|95331.4|95139.7|95323.7|95127.7|95334.3|95139.7|95318.5|95123.1|60
1652054360000|2022-05-08 23:59:20|95323.6|95128.2|95320.3|95139.2|95331.1|95145.3|95312.7|95128.2|64
1652054370000|2022-05-08 23:59:30|95319.5|95136|95324.4|95137.2|95328.9|95141.9|95317.2|95126.6|65
1652054380000|2022-05-08 23:59:40|95328|95138|95318.6|95150.1|95328.3|95155.5|95312.1|95136|59
1652054390000|2022-05-08 23:59:50|95318.8|95148.8|95317.4|95151.9|95318.9|95155.9|95305.1|95148.8|49
1652054400000|2022-05-09 00:00:00|95317.1|95150.9|95313.9|95134.6|95329.2|95167.3|95304.8|95121.3|72
1652054410000|2022-05-09 00:00:10|95315.9|95132.2|95310.6|95153|95323.9|95162.1|95300.3|95124.3|54
1652054420000|2022-05-09 00:00:20|95314.7|95147.6|95323|95129.2|95324.7|95151.3|95306.2|95128.8|54
1652054430000|2022-05-09 00:00:30|95318.4|95129.4|95305.9|95129.2|95318.8|95142.4|95305.9|95123.6|57
1652054440000|2022-05-09 00:00:40|95306|95125.5|95306.4|95122.5|95323.4|95141.1|95285.9|95116.7|68
1652054450000|2022-05-09 00:00:50|95320.1|95122|95313.9|95113.9|95326.7|95144.2|95295.5|95109.2|69
1652054460000|2022-05-09 00:01:00|95308.6|95108.6|95298.3|95112.3|95309.2|95121.6|95290|95098.5|68
1652054470000|2022-05-09 00:01:10|95298.5|95111.6|95305.5|95108.2|95305.5|95119.7|95295.1|95098|54
1652054480000|2022-05-09 00:01:20|95301|95119.7|95319.2|95120.4|95319.2|95123.2|95300.3|95114.5|55
1652054490000|2022-05-09 00:01:30|95318.5|95123.5|95330.6|95153.2|95338.5|95156|95317.5|95117.6|72
1652054500000|2022-05-09 00:01:40|95330.4|95153.4|95330.1|95166.3|95344.7|95167.5|95329.7|95143.7|64
1652054510000|2022-05-09 00:01:50|95337.9|95157.9|95316.2|95141.3|95338.4|95164.4|95300|95123.1|64
1652054520000|2022-05-09 00:02:00|95313.7|95145.1|95312.7|95154.5|95322.9|95154.5|95306.5|95125.2|63
1652054530000|2022-05-09 00:02:10|95313.7|95149.3|95318.2|95159.8|95327.4|95163.8|95312|95140.1|57
1652054540000|2022-05-09 00:02:20|95316.4|95162.1|95303.1|95140.3|95321.4|95163.4|95301.8|95121.1|64
1652054550000|2022-05-09 00:02:30|95303.3|95140.9|95314.7|95139.1|95315.4|95140.9|95292.8|95116.2|70
1652054560000|2022-05-09 00:02:40|95316.6|95139.2|95314.6|95144.5|95320.8|95150.4|95307.8|95135.1|61
1652054570000|2022-05-09 00:02:50|95314.5|95144.7|95310.6|95154.7|95317.8|95154.7|95308.1|95138.7|50
1652054580000|2022-05-09 00:03:00|95310.2|95156.2|95317.7|95149.9|95324.4|95164|95310.2|95136.9|58
1652054590000|2022-05-09 00:03:10|95317.6|95150.8|95304.9|95153.2|95320|95159.8|95300.8|95137.2|50
1652054600000|2022-05-09 00:03:20|95304.7|95153|95305|95154.6|95321.2|95157.5|95303.1|95140|54
1652054610000|2022-05-09 00:03:30|95304.3|95156.4|95315.1|95153.7|95325.5|95172.9|95303|95144.7|55
1652054620000|2022-05-09 00:03:40|95315|95153.6|95321.1|95148.9|95330.8|95160.3|95315|95146|53
1652054630000|2022-05-09 00:03:50|95320.9|95149.3|95318.8|95140.3|95324.7|95150.5|95308|95132.5|62
1652054640000|2022-05-09 00:04:00|95318.6|95140.1|95319.6|95131.5|95329.7|95164.9|95304|95131.5|61
1652054650000|2022-05-09 00:04:10|95317|95133.8|95300.9|95135.2|95317|95161|95295|95123.2|63
1652054660000|2022-05-09 00:04:20|95292.8|95148.4|95301.2|95141.8|95310.4|95149|95292.8|95128.5|55
1652054670000|2022-05-09 00:04:30|95300.8|95142.4|95306.5|95137.6|95311.3|95143.7|95300.7|95130.9|51
1652054680000|2022-05-09 00:04:40|95306.6|95137.4|95299.5|95125.1|95314.2|95146.1|95293.9|95109|49
1652054690000|2022-05-09 00:04:50|95304.8|95115.4|95296.9|95135.4|95312.9|95144.5|95294.9|95115.2|58
1652054700000|2022-05-09 00:05:00|95296.8|95135.2|95306.7|95118.4|95308.6|95138.3|95296.7|95118.4|51
1652054710000|2022-05-09 00:05:10|95305.2|95119.5|95300.1|95128.7|95305.4|95138.2|95294.1|95119.5|39
1652054720000|2022-05-09 00:05:20|95299.9|95128.6|95293.6|95123.9|95303.6|95147.5|95277.4|95116.2|67
1652054730000|2022-05-09 00:05:30|95284.5|95127.9|95297.6|95122|95302.6|95129.2|95283.2|95115.7|60
1652054740000|2022-05-09 00:05:40|95299.2|95119.8|95292.2|95139.6|95299.5|95143.8|95289.2|95119.8|54
1652054750000|2022-05-09 00:05:50|95292.4|95139.8|95309.2|95143.2|95311.4|95144.9|95292.4|95130.4|66
1652054760000|2022-05-09 00:06:00|95312.7|95138.5|95301.2|95132.4|95314|95156.7|95287.5|95124.4|45
1652054770000|2022-05-09 00:06:10|95306.1|95127.1|95301.1|95133.9|95306.3|95136|95297.8|95126.1|25
1652054780000|2022-05-09 00:06:20|95301|95133.8|95299.1|95139.6|95310.3|95158.3|95293.2|95133.8|44
1652054790000|2022-05-09 00:06:30|95299|95139.5|95294.1|95137.3|95299|95153.8|95282.8|95134.4|27
1652054800000|2022-05-09 00:06:40|95294.3|95137.2|95300.9|95128.7|95307.2|95142.4|95290.4|95126.1|34
1652054810000|2022-05-09 00:06:50|95307.6|95123.6|95300.8|95127.7|95307.6|95147.5|95280.5|95123.6|44
1652054820000|2022-05-09 00:07:00|95300.1|95128.8|95296.5|95128.9|95302.8|95150.8|95286.9|95124.5|45
1652054830000|2022-05-09 00:07:10|95297.1|95129.4|95277|95129.3|95297.1|95143.3|95277|95112.1|51
1652054840000|2022-05-09 00:07:20|95278.3|95132.7|95287.9|95131.1|95293.9|95142.2|95277.4|95117.5|43
1652054850000|2022-05-09 00:07:30|95286.2|95133.2|95291.4|95132.9|95297.9|95136.6|95286.2|95127.8|48
1652054860000|2022-05-09 00:07:40|95291.6|95132.1|95302.2|95119.4|95307|95150.3|95285.6|95119.4|43
1652054870000|2022-05-09 00:07:50|95301.1|95120.3|95296.1|95122.6|95302.2|95129|95291.9|95118.8|35
1652054880000|2022-05-09 00:08:00|95294.8|95122.7|95283.6|95138.2|95296.4|95144.8|95282.7|95120.5|34
1652054890000|2022-05-09 00:08:10|95283.4|95138|95288.6|95141.9|95289|95141.9|95282|95130.3|32
1652054900000|2022-05-09 00:08:20|95288.5|95141.8|95308.6|95129.9|95310.8|95152.2|95288.3|95119.6|59
1652054910000|2022-05-09 00:08:30|95304.8|95134.2|95311.9|95151.1|95323|95168.6|95284.7|95127.5|58
1652054920000|2022-05-09 00:08:40|95306.3|95158.8|95315.6|95156.8|95318.3|95161.7|95306.3|95144.7|72
1652054930000|2022-05-09 00:08:50|95314|95157.9|95316.7|95156.3|95322.3|95164.6|95312.6|95150.7|48
1652054940000|2022-05-09 00:09:00|95317.7|95154.8|95311.9|95169.2|95320.7|95175.8|95311.9|95141|55
1652054950000|2022-05-09 00:09:10|95310.7|95162.7|95307.7|95156.6|95322.3|95173.6|95303.1|95136.3|48
1652054960000|2022-05-09 00:09:20|95307.6|95157.1|95330.7|95160.8|95334.1|95167.6|95302.6|95154.9|52
1652054970000|2022-05-09 00:09:30|95330.3|95152.2|95320.8|95162.9|95331.3|95168.6|95313.9|95149.2|52
1652054980000|2022-05-09 00:09:40|95320.9|95163.7|95324.8|95158.5|95333|95179.4|95314|95144.7|51
1652054990000|2022-05-09 00:09:50|95325.3|95158.1|95325.2|95165.4|95333.1|95169.8|95319.3|95155.8|48
1652055000000|2022-05-09 00:10:00|95325.3|95165|95334|95172.7|95341.1|95180.4|95324.3|95164.8|59
1652055010000|2022-05-09 00:10:10|95334.3|95173|95335.2|95171.5|95338.7|95178.7|95325.7|95164.8|57
1652055020000|2022-05-09 00:10:20|95335.4|95170.9|95339.7|95179|95342.6|95181.8|95330.3|95170.6|60
1652055030000|2022-05-09 00:10:30|95339.5|95178.8|95342.1|95176.4|95345.5|95185.1|95338.3|95174.2|53
1652055040000|2022-05-09 00:10:40|95340.8|95178.1|95340|95178.7|95342.9|95184.9|95337.7|95174.7|24
1652055050000|2022-05-09 00:10:50|95339.7|95179.6|95340.3|95187.3|95343|95201.3|95330|95179.6|32
1652055060000|2022-05-09 00:11:00|95340.9|95187.4|95333.3|95185.2|95355.2|95195.6|95332.7|95165.4|53
1652055070000|2022-05-09 00:11:10|95333.1|95185.1|95337.4|95171.1|95342.7|95196.5|95331.5|95170.4|47
1652055080000|2022-05-09 00:11:20|95337.3|95171.4|95336.6|95178.8|95337.4|95181.5|95331.1|95171.1|46
1652055090000|2022-05-09 00:11:30|95339|95189.6|95335.2|95180.9|95343.3|95189.6|95331.7|95164.5|62
1652055100000|2022-05-09 00:11:40|95335.3|95181.1|95326.7|95196.8|95336.6|95202.5|95326.7|95181.1|42
1652055110000|2022-05-09 00:11:50|95326.1|95197.8|95343.7|95182.3|95351|95197.8|95326.1|95176.1|45
1652055120000|2022-05-09 00:12:00|95344.7|95180.5|95337.8|95176.2|95345|95196.7|95328.1|95171|57
1652055130000|2022-05-09 00:12:10|95334.9|95179.5|95328.6|95183.8|95341.6|95187.8|95328.3|95177|48
1652055140000|2022-05-09 00:12:20|95328.7|95184|95340.4|95183.6|95348.1|95194.9|95327.6|95173.8|40
1652055150000|2022-05-09 00:12:30|95342.6|95181.1|95343.9|95175.1|95350.4|95182.6|95340.3|95168.2|39
1652055160000|2022-05-09 00:12:40|95344.4|95174.5|95343.4|95184.9|95347.6|95193|95336.7|95172.1|46
1652055170000|2022-05-09 00:12:50|95343.3|95184.8|95337.2|95189.1|95347|95199.6|95331.6|95179.9|56
1652055180000|2022-05-09 00:13:00|95337.4|95189.3|95339.6|95188.5|95347.9|95192|95337.4|95179.9|61
1652055190000|2022-05-09 00:13:10|95340.4|95189.4|95338.4|95191.9|95342.5|95192.6|95334.8|95180.8|55
1652055200000|2022-05-09 00:13:20|95338.6|95192.1|95342.6|95189.7|95353.1|95202.7|95332.6|95162.9|62
1652055210000|2022-05-09 00:13:30|95342.2|95187|95338.3|95196.3|95347.4|95208.3|95334.3|95186.5|60
1652055220000|2022-05-09 00:13:40|95338.7|95193.8|95339.9|95192.3|95343.8|95205|95335.7|95187.4|55
1652055230000|2022-05-09 00:13:50|95339.7|95192.2|95329.1|95192.7|95341.6|95204.8|95326.3|95183.3|53
1652055240000|2022-05-09 00:14:00|95337.3|95191.9|95322.7|95176.3|95337.5|95191.9|95318.7|95158.8|61
1652055250000|2022-05-09 00:14:10|95320.9|95177.2|95324.8|95169.2|95325.2|95185.6|95317.8|95164.4|40
1652055260000|2022-05-09 00:14:20|95320.8|95166.7|95329.9|95176.2|95332.8|95183.3|95318.8|95166.7|47
1652055270000|2022-05-09 00:14:30|95328.7|95176.5|95318.8|95179.4|95332.1|95180.1|95318.8|95172.7|34
1652055280000|2022-05-09 00:14:40|95321.4|95177.1|95323.3|95174.1|95329.2|95177.1|95320.6|95170.5|27
1652055290000|2022-05-09 00:14:50|95324.3|95174|95326.7|95180.6|95330.2|95186.5|95321.5|95170.9|25
1652055300000|2022-05-09 00:15:00|95324.1|95180.5|95325.4|95169.2|95327|95183.1|95318.1|95167|43
1652055310000|2022-05-09 00:15:10|95324.9|95169.8|95316.2|95168.6|95329.1|95174.9|95311.5|95161.4|51
1652055320000|2022-05-09 00:15:20|95316.3|95168.7|95328.7|95175.7|95328.7|95185.7|95304.2|95168.7|46
1652055330000|2022-05-09 00:15:30|95327.4|95176.6|95325.9|95181.9|95330.2|95187.4|95317.3|95168.9|50
1652055340000|2022-05-09 00:15:40|95326|95182.1|95319|95179.9|95326.2|95184.6|95316.9|95164.2|61
1652055350000|2022-05-09 00:15:50|95318.2|95180.3|95313.7|95172.9|95323.7|95181.6|95312.9|95172.4|41
1652055360000|2022-05-09 00:16:00|95312.9|95173|95306.4|95172.2|95321.4|95231.6|95261.5|95168.7|44
1652055370000|2022-05-09 00:16:10|95307.8|95169.9|95254.4|95204.4|95312|95206.6|95254.4|95161.4|44
1652055380000|2022-05-09 00:16:20|95291.9|95166.4|95243.9|95193.9|95294.1|95204.8|95243.2|95146.7|39
1652055390000|2022-05-09 00:16:30|95283.3|95157.1|95240.6|95190.6|95290.8|95196.6|95238.7|95135.1|51
1652055400000|2022-05-09 00:16:40|95240.9|95190.9|95280.3|95146.5|95282.9|95200.8|95240.9|95146|47
1652055410000|2022-05-09 00:16:50|95283.7|95145.5|95320.4|95172.5|95336|95230.8|95280.1|95143.8|73
1652055420000|2022-05-09 00:17:00|95317.6|95171.6|95289.4|95156|95322.2|95221.1|95270.6|95141.4|68
1652055430000|2022-05-09 00:17:10|95289.9|95156.6|95291.4|95151.4|95299.8|95201.8|95251.8|95145.5|50
1652055440000|2022-05-09 00:17:20|95290.8|95151.5|95296.9|95166.6|95308.6|95202.4|95250.5|95145|58
1652055450000|2022-05-09 00:17:30|95296.3|95168.6|95304.7|95168.1|95308.4|95212.3|95255.4|95151.4|65
1652055460000|2022-05-09 00:17:40|95302.6|95169.6|95317.3|95168.6|95320.1|95221.6|95264|95155.4|64
1652055470000|2022-05-09 00:17:50|95318.3|95165.1|95309.8|95179.6|95319.7|95218.9|95267.5|95165.1|38
1652055480000|2022-05-09 00:18:00|95308.2|95180.8|95313.4|95180.5|95337.7|95223.8|95269.3|95168.2|47
1652055490000|2022-05-09 00:18:10|95313.2|95178.3|95305|95167|95316.8|95178.7|95302.8|95163.3|40
1652055500000|2022-05-09 00:18:20|95306.5|95165.3|95318.7|95181.5|95320.2|95220.3|95267.5|95165.3|36
1652055510000|2022-05-09 00:18:30|95319.2|95181.9|95314.2|95178.3|95321.7|95184.2|95312.2|95174.7|45
1652055520000|2022-05-09 00:18:40|95309.9|95177.7|95321.1|95174.7|95324|95226.3|95267.8|95171.9|44
1652055530000|2022-05-09 00:18:50|95321.3|95174.8|95324.8|95175|95327.2|95182.4|95316.8|95171.8|47
1652055540000|2022-05-09 00:19:00|95324.7|95175.9|95340.7|95211.4|95363.7|95237.8|95282.4|95175.9|68
1652055550000|2022-05-09 00:19:10|95343|95209.6|95339|95202.4|95347.8|95210.2|95336.8|95199.3|48
1652055560000|2022-05-09 00:19:20|95339.1|95202.5|95338.3|95200.3|95343.4|95204.5|95335.1|95197.5|52
1652055570000|2022-05-09 00:19:30|95338.2|95200.4|95339.6|95205.7|95359.4|95253.1|95298|95190.3|55
1652055580000|2022-05-09 00:19:40|95337.5|95206.2|95340.2|95208.3|95345.7|95247.7|95297.3|95201.7|32
1652055590000|2022-05-09 00:19:50|95340.4|95208.5|95337.4|95207.7|95343.8|95251.4|95295.8|95201.2|35
1652055600000|2022-05-09 00:20:00|95337.7|95208|95324.5|95187.7|95340.3|95243.8|95293|95181.6|51
1652055610000|2022-05-09 00:20:10|95323|95190.6|95328.5|95191.1|95336.7|95198.6|95323|95187.3|55
1652055620000|2022-05-09 00:20:20|95328.6|95191.2|95330.8|95193.5|95334|95197.3|95328.6|95187.4|53
1652055630000|2022-05-09 00:20:30|95330|95192.9|95329.4|95193.4|95331.8|95195.3|95328.8|95192.5|57
1652055640000|2022-05-09 00:20:40|95329.1|95193.8|95321.7|95181.3|95331.1|95233.4|95283.1|95178.9|53
1652055650000|2022-05-09 00:20:50|95320.7|95182.5|95307.8|95165.4|95321.8|95229.7|95271.8|95165.2|51
1652055660000|2022-05-09 00:21:00|95309.8|95164.7|95306.2|95176|95318.8|95176.4|95303.3|95160.9|38
1652055670000|2022-05-09 00:21:10|95307.1|95174.4|95331.7|95180.9|95337.5|95182.1|95303.7|95166.3|42
1652055680000|2022-05-09 00:21:20|95327.7|95187.4|95327|95178.7|95332.3|95188.9|95323.1|95177.7|53
1652055690000|2022-05-09 00:21:30|95328.9|95176.9|95317.7|95176.7|95328.9|95228.2|95274.4|95170.4|42
1652055700000|2022-05-09 00:21:40|95318.3|95176.2|95308.1|95174.1|95326.3|95178|95305.5|95167.7|35
1652055710000|2022-05-09 00:21:50|95308.3|95174.6|95304|95167.3|95314.1|95176.1|95298.7|95163.3|40
1652055720000|2022-05-09 00:22:00|95303.9|95166.1|95304.5|95165.6|95305.2|95172.3|95301.5|95165.6|39
1652055730000|2022-05-09 00:22:10|95301|95168.2|95310.5|95170.6|95315.3|95173.4|95301|95155.5|34
1652055740000|2022-05-09 00:22:20|95310.6|95170.7|95316.8|95172.1|95316.8|95219.6|95268.8|95170|33
1652055750000|2022-05-09 00:22:30|95317.6|95169.4|95311.1|95181.1|95317.6|95222.8|95269.4|95166|55
1652055760000|2022-05-09 00:22:40|95312.6|95177.8|95312.9|95177.1|95315.7|95179.4|95310.7|95176.1|34
1652055770000|2022-05-09 00:22:50|95314.7|95176.5|95313.5|95175|95321.6|95176.5|95313.3|95170.7|26
1652055780000|2022-05-09 00:23:00|95313.7|95175.2|95272.1|95222.1|95314.9|95222.1|95272.1|95173.1|43
1652055790000|2022-05-09 00:23:10|95272|95222|95270.2|95220.2|95310.6|95222.2|95270.2|95183|22
1652055800000|2022-05-09 00:23:20|95308|95183|95312.7|95180.1|95319.3|95225.9|95270.2|95177|58
1652055810000|2022-05-09 00:23:30|95307.4|95176.3|95308.9|95170.4|95312.9|95216.5|95264.4|95164.7|53
1652055820000|2022-05-09 00:23:40|95307.8|95169.5|95308.5|95167.5|95309.7|95213.8|95263.8|95166.2|38
1652055830000|2022-05-09 00:23:50|95308.4|95167.6|95313|95171.3|95326.4|95177.7|95298.3|95156.5|50
1652055840000|2022-05-09 00:24:00|95313.2|95171.4|95263.7|95213.7|95313.2|95216.2|95263.7|95161.8|43
1652055850000|2022-05-09 00:24:10|95263.2|95213.2|95303.9|95158|95311.1|95213.5|95259.8|95157.1|44
1652055860000|2022-05-09 00:24:20|95302.1|95160.8|95259.4|95209.4|95304.6|95210.9|95257.3|95157.1|26
1652055870000|2022-05-09 00:24:30|95255.8|95205.8|95316.7|95172.7|95318.9|95210.3|95255.8|95156.1|48
1652055880000|2022-05-09 00:24:40|95316.5|95172.4|95302.3|95167.7|95318|95209.2|95259.2|95167.4|36
1652055890000|2022-05-09 00:24:50|95301.8|95166.7|95298.5|95172.8|95303.3|95211.4|95261|95166.7|15
1652055900000|2022-05-09 00:25:00|95299.6|95171.2|95263.8|95213.8|95301|95214|95259.3|95169.7|37
1652055910000|2022-05-09 00:25:10|95264.2|95214.2|95310.8|95171.8|95316|95215.8|95264.2|95165.7|24
1652055920000|2022-05-09 00:25:20|95310.9|95172|95313.3|95166.1|95316|95212.5|95262.5|95162.9|47
1652055930000|2022-05-09 00:25:30|95311.9|95165.8|95308.4|95170.6|95316.9|95170.8|95307.7|95162.7|25
1652055940000|2022-05-09 00:25:40|95310.9|95168.6|95264.8|95214.8|95310.9|95216.8|95264.8|95168.6|27
1652055950000|2022-05-09 00:25:50|95265.3|95215.3|95302.4|95177.2|95304.5|95216.2|95264.7|95177.2|21
1652055960000|2022-05-09 00:26:00|95265.3|95215.3|95251.2|95201.2|95315.9|95215.3|95250.5|95153.1|63
1652055970000|2022-05-09 00:26:10|95251.5|95201.5|95295|95164.7|95295.6|95202.4|95249.9|95155.1|42
1652055980000|2022-05-09 00:26:20|95296|95165.2|95293.4|95159.8|95307.4|95204.6|95245|95130.6|55
1652055990000|2022-05-09 00:26:30|95290.6|95157.8|95289.1|95159.7|95293.8|95200.9|95250.4|95156.5|38
1652056000000|2022-05-09 00:26:40|95289.4|95159.9|95289|95162.5|95291.6|95201.4|95249.9|95157.6|25
1652056010000|2022-05-09 00:26:50|95290|95162.3|95293.8|95159.7|95295|95201.1|95248.2|95155.6|30
1652056020000|2022-05-09 00:27:00|95293.3|95159.1|95288.1|95156.3|95295.1|95202.6|95247.6|95141.8|48
1652056030000|2022-05-09 00:27:10|95288.2|95156.5|95253.9|95203.9|95302.8|95207.2|95246.6|95147.3|53
1652056040000|2022-05-09 00:27:20|95254.4|95204.4|95289.4|95162.6|95308|95204.4|95248.1|95151.2|60
1652056050000|2022-05-09 00:27:30|95290.6|95160.8|95249.2|95199.2|95292.4|95200|95249.2|95154.5|42
1652056060000|2022-05-09 00:27:40|95286.4|95161.3|95249.6|95199.6|95297.3|95204.4|95247.5|95149.2|34
1652056070000|2022-05-09 00:27:50|95250.1|95200.1|95251.9|95201.9|95289.6|95202.1|95249.7|95162.1|24
1652056080000|2022-05-09 00:28:00|95252.1|95202.1|95252.6|95202.6|95253.9|95203.9|95250.5|95200.5|25
1652056090000|2022-05-09 00:28:10|95286.7|95156.1|95292.5|95159.9|95304.9|95202.6|95246.9|95136|34
1652056100000|2022-05-09 00:28:20|95292.2|95160.9|95242.8|95192.8|95312.2|95198.7|95242.8|95125.9|44
1652056110000|2022-05-09 00:28:30|95282.7|95154.5|95241.2|95191.2|95287.4|95196.4|95238.6|95149.8|46
1652056120000|2022-05-09 00:28:40|95241.1|95191.1|95246.5|95196.5|95290.3|95196.8|95240.1|95155.3|30
1652056130000|2022-05-09 00:28:50|95284|95158.8|95240.4|95190.4|95286.2|95196.5|95238|95152.6|32
1652056140000|2022-05-09 00:29:00|95239.5|95189.5|95297.6|95168.2|95315.6|95206.5|95239.5|95155.8|61
1652056150000|2022-05-09 00:29:10|95296.8|95164.9|95298.8|95159.4|95306.8|95206.3|95254.8|95153|59
1652056160000|2022-05-09 00:29:20|95296.9|95160.6|95295.4|95162.8|95302.4|95169.3|95293.1|95160.2|37
1652056170000|2022-05-09 00:29:30|95295.6|95164|95253.9|95203.9|95299.6|95205.6|95252.3|95151.6|51
1652056180000|2022-05-09 00:29:40|95253.3|95203.3|95299.5|95162.5|95300.1|95204.2|95250.7|95155.6|71
1652056190000|2022-05-09 00:29:50|95295.6|95165.1|95256|95206|95301.1|95206.1|95250.9|95154.4|52
1652056200000|2022-05-09 00:30:00|95303.1|95154.1|95303.6|95153.9|95312.4|95210.8|95254.4|95152.8|70
1652056210000|2022-05-09 00:30:10|95304|95154.6|95321.6|95187.2|95328.9|95211.9|95260.3|95154.6|60
1652056220000|2022-05-09 00:30:20|95320.5|95187|95333.1|95192.5|95335.2|95238.5|95278|95180.9|54
1652056230000|2022-05-09 00:30:30|95333.2|95193.5|95326.4|95193.9|95340.7|95200.6|95321.3|95184.8|63
1652056240000|2022-05-09 00:30:40|95325.9|95192.2|95337|95189.2|95337|95194.5|95321.6|95172.8|67
1652056250000|2022-05-09 00:30:50|95336.8|95189|95312.9|95180.3|95336.8|95190.9|95310.5|95159.4|63
1652056260000|2022-05-09 00:31:00|95314.9|95176.4|95312.4|95180|95322|95183|95309|95172.6|50
1652056270000|2022-05-09 00:31:10|95312.2|95179.8|95314.6|95183.9|95318.1|95185.1|95308|95176.4|54
1652056280000|2022-05-09 00:31:20|95315.8|95182.3|95299.2|95165.2|95317.3|95182.9|95297.2|95158.4|66
1652056290000|2022-05-09 00:31:30|95300.2|95163.2|95291.6|95163.5|95300.2|95202.4|95252.1|95150.7|58
1652056300000|2022-05-09 00:31:40|95290.9|95164|95264.8|95214.8|95309.1|95214.9|95257.2|95159.7|64
1652056310000|2022-05-09 00:31:50|95264.7|95214.7|95316.2|95178.1|95317.7|95216.2|95261.6|95164.6|63
1652056320000|2022-05-09 00:32:00|95317.3|95177.2|95318|95179.1|95324.8|95223|95272.6|95175.6|54
1652056330000|2022-05-09 00:32:10|95319.3|95178.9|95310.7|95165.8|95319.6|95185.7|95302.3|95162.6|69
1652056340000|2022-05-09 00:32:20|95313|95162.6|95302.3|95170.4|95315.6|95174.4|95299.8|95159.5|57
1652056350000|2022-05-09 00:32:30|95298.9|95173.5|95314.4|95182.1|95325.4|95224.7|95271.3|95169.4|65
1652056360000|2022-05-09 00:32:40|95314.6|95182.3|95318.7|95190.8|95330.6|95190.8|95312.5|95175.2|54
1652056370000|2022-05-09 00:32:50|95320.7|95188.3|95318.7|95187.3|95327.2|95194.2|95316.5|95186.1|44
1652056380000|2022-05-09 00:33:00|95324.3|95189.9|95331.5|95189.8|95333.3|95231.9|95280.8|95183.2|58
1652056390000|2022-05-09 00:33:10|95330.1|95189.2|95324.6|95196.8|95339.5|95241.8|95283.6|95179.3|69
1652056400000|2022-05-09 00:33:20|95326.1|95195.6|95328|95194.3|95338.8|95237.7|95281.7|95181.2|67
1652056410000|2022-05-09 00:33:30|95326.7|95195.8|95315.2|95186|95328.9|95233.9|95277.2|95180.6|54
1652056420000|2022-05-09 00:33:40|95316|95185.7|95316.2|95185|95318.4|95227.4|95277.3|95185|38
1652056430000|2022-05-09 00:33:50|95316.1|95184.9|95318.2|95192.2|95331.6|95228.7|95278.1|95183.4|46
1652056440000|2022-05-09 00:34:00|95318.3|95193.1|95330.7|95185.1|95338.8|95233.4|95282.4|95181.8|62
1652056450000|2022-05-09 00:34:10|95329.6|95185|95327.7|95196.3|95335.3|95232|95281.8|95185|49
1652056460000|2022-05-09 00:34:20|95329|95198.6|95334.2|95203.8|95349.1|95247.2|95284|95194.9|76
1652056470000|2022-05-09 00:34:30|95335.6|95201.7|95330.8|95195.1|95344.2|95206.6|95328.6|95194.5|58
1652056480000|2022-05-09 00:34:40|95330.9|95195.2|95334.2|95200.5|95338.8|95203.9|95326.9|95193.2|39
1652056490000|2022-05-09 00:34:50|95334.5|95200.3|95333|95205.5|95347.4|95246.6|95292.3|95194.3|55
1652056500000|2022-05-09 00:35:00|95340.4|95202.7|95351.8|95226.7|95362.5|95265.3|95295.7|95202.7|68
1652056510000|2022-05-09 00:35:10|95352.1|95225.7|95316.6|95266.6|95359.7|95270.4|95312.7|95224.1|60
1652056520000|2022-05-09 00:35:20|95317.1|95267.1|95318.3|95268.3|95355.9|95269.9|95315.8|95227|65
1652056530000|2022-05-09 00:35:30|95317.5|95267.5|95315.9|95265.9|95362.9|95269|95314.8|95222.7|70
1652056540000|2022-05-09 00:35:40|95315.2|95265.2|95318.4|95268.4|95362.7|95271.4|95312.4|95223.9|71
1652056550000|2022-05-09 00:35:50|95319.3|95269.3|95321.7|95271.7|95360.3|95273.2|95315.5|95229.9|68
1652056560000|2022-05-09 00:36:00|95321.2|95271.2|95316.2|95266.2|95365.8|95274.2|95314.2|95228.4|51
1652056570000|2022-05-09 00:36:10|95317.1|95267.1|95308.4|95258.4|95320.7|95270.7|95307.5|95257.5|55
1652056580000|2022-05-09 00:36:20|95308.5|95258.5|95348.7|95222.1|95354.6|95262.2|95307.7|95218.6|72
1652056590000|2022-05-09 00:36:30|95348.6|95221.6|95313.8|95263.8|95350.2|95265.1|95310.5|95221.6|55
1652056600000|2022-05-09 00:36:40|95313.5|95263.5|95316.5|95266.5|95356|95268.7|95308.9|95224.5|68
1652056610000|2022-05-09 00:36:50|95356.1|95225.5|95317.3|95267.3|95358.2|95267.7|95314.5|95225.4|49
1652056620000|2022-05-09 00:37:00|95317.1|95267.1|95318.2|95268.2|95358|95269.7|95316.9|95229.1|59
1652056630000|2022-05-09 00:37:10|95318.3|95268.3|95318.9|95268.9|95321.8|95271.8|95316.8|95266.8|60
1652056640000|2022-05-09 00:37:20|95318.3|95268.3|95322|95272|95322.5|95272.5|95316|95266|49
1652056650000|2022-05-09 00:37:30|95322.2|95272.2|95379.8|95254.3|95384.4|95292.1|95321.2|95240.1|72
1652056660000|2022-05-09 00:37:40|95380|95254.5|95380.3|95253.3|95381.6|95292.4|95337.6|95249.5|50
1652056670000|2022-05-09 00:37:50|95380.9|95253.7|95342.8|95292.8|95390|95298.6|95330.1|95241.3|67
1652056680000|2022-05-09 00:38:00|95384.8|95255.4|95355.1|95305.1|95391.9|95306.5|95345|95254.7|66
1652056690000|2022-05-09 00:38:10|95354.6|95304.6|95354.7|95304.7|95399.3|95313.7|95354.6|95266.3|60
1652056700000|2022-05-09 00:38:20|95355.2|95305.2|95358.9|95308.9|95398.6|95309.6|95355.2|95268.4|55
1652056710000|2022-05-09 00:38:30|95358.7|95308.7|95363.8|95313.8|95366.2|95316.2|95358.7|95308.7|56
1652056720000|2022-05-09 00:38:40|95363.3|95313.3|95366.6|95316.6|95369.2|95319.2|95361.5|95311.5|62
1652056730000|2022-05-09 00:38:50|95366.9|95316.9|95362.5|95312.5|95368.2|95318.2|95360.8|95310.8|68
1652056740000|2022-05-09 00:39:00|95364.4|95314.4|95362.1|95312.1|95368.8|95318.8|95362.1|95312.1|45
1652056750000|2022-05-09 00:39:10|95361.9|95311.9|95365.1|95315.1|95365.7|95315.7|95360.9|95310.9|53
1652056760000|2022-05-09 00:39:20|95366|95316|95368.9|95318.9|95406.8|95319.7|95364.9|95279.7|56
1652056770000|2022-05-09 00:39:30|95369|95319|95371.6|95321.6|95371.6|95321.6|95364.2|95314.2|52
1652056780000|2022-05-09 00:39:40|95371.7|95321.7|95413.7|95282.2|95413.7|95322.4|95370.6|95282.2|33
1652056790000|2022-05-09 00:39:50|95415.5|95281.2|95373.2|95323.2|95416.6|95323.8|95371.1|95280.4|49
1652056800000|2022-05-09 00:40:00|95373.7|95323.7|95374.3|95324.3|95378|95328|95371.2|95321.2|59
1652056810000|2022-05-09 00:40:10|95374.4|95324.4|95376|95326|95414.2|95326.4|95373|95286.7|47
1652056820000|2022-05-09 00:40:20|95375.9|95325.9|95373.9|95323.9|95376|95326|95372.9|95322.9|38
1652056830000|2022-05-09 00:40:30|95374.4|95324.4|95376.6|95326.6|95376.9|95326.9|95373.4|95323.4|29
1652056840000|2022-05-09 00:40:40|95376|95326|95378.1|95328.1|95418.1|95329.5|95375.3|95290.5|31
1652056850000|2022-05-09 00:40:50|95379.1|95329.1|95378.1|95328.1|95379.3|95329.3|95376|95326|27
1652056860000|2022-05-09 00:41:00|95378.2|95328.2|95382.5|95332.5|95382.5|95332.5|95378.1|95328.1|39
1652056870000|2022-05-09 00:41:10|95382.3|95332.3|95374.8|95324.8|95416.7|95332.8|95374.2|95282.8|60
1652056880000|2022-05-09 00:41:20|95374.7|95324.7|95376.1|95326.1|95377.6|95327.6|95372.8|95322.8|48
1652056890000|2022-05-09 00:41:30|95376|95326|95372.6|95322.6|95416.5|95326|95371.1|95283|48
1652056900000|2022-05-09 00:41:40|95373.1|95323.1|95375.6|95325.6|95375.6|95325.6|95370.9|95320.9|30
1652056910000|2022-05-09 00:41:50|95375|95325|95369.1|95319.1|95375.8|95325.8|95369|95319|37
1652056920000|2022-05-09 00:42:00|95369|95319|95372.8|95322.8|95375|95325|95368.8|95318.8|37
1652056930000|2022-05-09 00:42:10|95372.7|95322.7|95362.8|95312.8|95378.2|95328.2|95362.3|95312.3|44
1652056940000|2022-05-09 00:42:20|95401.1|95275.7|95361.4|95311.4|95401.7|95313.2|95359.8|95272.7|45
1652056950000|2022-05-09 00:42:30|95361.6|95311.6|95362.5|95312.5|95362.7|95312.7|95359.9|95309.9|36
1652056960000|2022-05-09 00:42:40|95361.1|95311.1|95373|95323|95414.6|95324|95361|95280.6|37
1652056970000|2022-05-09 00:42:50|95373.1|95323.1|95374.2|95324.2|95415.2|95324.5|95373.1|95283.4|33
1652056980000|2022-05-09 00:43:00|95374.3|95324.3|95382.8|95332.8|95383.2|95333.2|95372.4|95322.4|37
1652056990000|2022-05-09 00:43:10|95382.1|95332.1|95373.9|95323.9|95383.8|95333.8|95373.3|95323.3|55
1652057000000|2022-05-09 00:43:20|95373.6|95323.6|95368.4|95318.4|95374.4|95324.4|95367.7|95317.7|42
1652057010000|2022-05-09 00:43:30|95367.9|95317.9|95365.7|95315.7|95368.4|95318.4|95365.2|95315.2|30
1652057020000|2022-05-09 00:43:40|95365.8|95315.8|95362.2|95312.2|95365.8|95315.8|95360.6|95310.6|40
1652057030000|2022-05-09 00:43:50|95362.5|95312.5|95354.3|95304.3|95362.5|95312.5|95354.3|95304.3|40
1652057040000|2022-05-09 00:44:00|95354.5|95304.5|95361.9|95311.9|95397.5|95313.4|95354.5|95270.3|44
1652057050000|2022-05-09 00:44:10|95361|95311|95363.4|95313.4|95406.5|95319|95358.1|95278.2|55
1652057060000|2022-05-09 00:44:20|95364.4|95314.4|95404.7|95279.6|95404.7|95318.7|95363.8|95279.6|38
1652057070000|2022-05-09 00:44:30|95404.5|95279.5|95364.8|95314.8|95404.7|95318.1|95360.1|95279.5|44
1652057080000|2022-05-09 00:44:40|95365.5|95315.5|95369.6|95319.6|95370.1|95320.1|95365.4|95315.4|40
1652057090000|2022-05-09 00:44:50|95369.3|95319.3|95365.4|95315.4|95371.1|95321.1|95365.4|95315.4|30
1652057100000|2022-05-09 00:45:00|95365.5|95315.5|95365.7|95315.7|95368.8|95318.8|95363.8|95313.8|29
1652057110000|2022-05-09 00:45:10|95366.2|95316.2|95364.1|95314.1|95366.2|95316.2|95361.7|95311.7|34
1652057120000|2022-05-09 00:45:20|95363.9|95313.9|95369|95319|95369.8|95319.8|95363.9|95313.9|24
1652057130000|2022-05-09 00:45:30|95369.2|95319.2|95368.4|95318.4|95371.9|95321.9|95365.2|95315.2|50
1652057140000|2022-05-09 00:45:40|95368.3|95318.3|95364.1|95314.1|95370.3|95320.3|95361.8|95311.8|37
1652057150000|2022-05-09 00:45:50|95364.2|95314.2|95373.3|95323.3|95373.3|95323.3|95364|95314|39
1652057160000|2022-05-09 00:46:00|95373.4|95323.4|95373.3|95323.3|95373.7|95323.7|95371.8|95321.8|33
1652057170000|2022-05-09 00:46:10|95373.4|95323.4|95356.8|95306.8|95407.3|95323.4|95356.1|95271.6|58
1652057180000|2022-05-09 00:46:20|95357.5|95307.5|95359.4|95309.4|95359.6|95309.6|95355.9|95305.9|40
1652057190000|2022-05-09 00:46:30|95359.6|95309.6|95364.8|95314.8|95364.9|95314.9|95358.7|95308.7|27
1652057200000|2022-05-09 00:46:40|95364.5|95314.5|95361.7|95311.7|95366.5|95316.5|95358.1|95308.1|48
1652057210000|2022-05-09 00:46:50|95361.6|95311.6|95356|95306|95363.7|95313.7|95355.8|95305.8|41
1652057220000|2022-05-09 00:47:00|95356.5|95306.5|95350.8|95300.8|95358.6|95308.6|95349.4|95299.4|42
1652057230000|2022-05-09 00:47:10|95351.4|95301.4|95345.8|95295.8|95352|95302|95345.8|95295.8|44
1652057240000|2022-05-09 00:47:20|95345.7|95295.7|95343.3|95293.3|95346.2|95296.2|95342.1|95292.1|30
1652057250000|2022-05-09 00:47:30|95345.3|95295.3|95344.2|95294.2|95347.2|95297.2|95343.8|95293.8|45
1652057260000|2022-05-09 00:47:40|95343.7|95293.7|95342.8|95292.8|95344.4|95294.4|95339.9|95289.9|41
1652057270000|2022-05-09 00:47:50|95343.6|95293.6|95345.9|95295.9|95345.9|95295.9|95343.6|95293.6|30
1652057280000|2022-05-09 00:48:00|95346.2|95296.2|95346.8|95296.8|95346.8|95296.8|95339.7|95289.7|42
1652057290000|2022-05-09 00:48:10|95346.6|95296.6|95340.7|95290.7|95346.6|95296.6|95340|95290|47
1652057300000|2022-05-09 00:48:20|95341.2|95291.2|95344.3|95294.3|95350.4|95300.4|95340|95290|50
1652057310000|2022-05-09 00:48:30|95343.4|95293.4|95340|95290|95344.7|95294.7|95336.3|95286.3|32
1652057320000|2022-05-09 00:48:40|95339.8|95289.8|95342.8|95292.8|95342.8|95292.8|95334.6|95284.6|45
1652057330000|2022-05-09 00:48:50|95343|95293|95346.4|95296.4|95349.4|95299.4|95342.5|95292.5|49
1652057340000|2022-05-09 00:49:00|95345.8|95295.8|95344.9|95294.9|95345.8|95295.8|95342.5|95292.5|40
1652057350000|2022-05-09 00:49:10|95344.7|95294.7|95344.4|95294.4|95347.1|95297.1|95344.4|95294.4|32
1652057360000|2022-05-09 00:49:20|95344.6|95294.6|95355.9|95305.9|95362|95312|95343.2|95293.2|39
1652057370000|2022-05-09 00:49:30|95356.3|95306.3|95358.8|95308.8|95361.4|95311.4|95354.1|95304.1|46
1652057380000|2022-05-09 00:49:40|95359.1|95309.1|95355.9|95305.9|95360.4|95310.4|95355|95305|31
1652057390000|2022-05-09 00:49:50|95356|95306|95368.7|95318.7|95368.8|95318.8|95355.8|95305.8|36
1652057400000|2022-05-09 00:50:00|95370.9|95320.9|95372.8|95322.8|95378.4|95328.4|95366.3|95316.3|69
1652057410000|2022-05-09 00:50:10|95373.1|95323.1|95375.5|95325.5|95375.5|95325.5|95371.3|95321.3|42
1652057420000|2022-05-09 00:50:20|95375.3|95325.3|95393.8|95343.8|95396.4|95346.4|95374.4|95324.4|60
1652057430000|2022-05-09 00:50:30|95394.3|95344.3|95386.8|95336.8|95395.9|95345.9|95384.3|95334.3|64
1652057440000|2022-05-09 00:50:40|95386.9|95336.9|95393.5|95343.5|95394.9|95344.9|95386.9|95336.9|65
1652057450000|2022-05-09 00:50:50|95392.9|95342.9|95397.4|95347.4|95397.4|95347.4|95391.4|95341.4|50
1652057460000|2022-05-09 00:51:00|95397.5|95347.5|95397.3|95347.3|95397.8|95347.8|95396.2|95346.2|34
1652057470000|2022-05-09 00:51:10|95396.9|95346.9|95398|95348|95398.8|95348.8|95396.9|95346.9|28
1652057480000|2022-05-09 00:51:20|95396.5|95346.5|95396.8|95346.8|95398.9|95348.9|95395.5|95345.5|42
1652057490000|2022-05-09 00:51:30|95396.7|95346.7|95399.2|95349.2|95399.2|95349.2|95396.7|95346.7|27
1652057500000|2022-05-09 00:51:40|95398.5|95348.5|95406.4|95356.4|95444.4|95356.4|95397.6|95318.1|46
1652057510000|2022-05-09 00:51:50|95406.3|95356.3|95436.4|95310.3|95441.7|95357.7|95397.4|95309|54
1652057520000|2022-05-09 00:52:00|95397.2|95347.2|95406.1|95356.1|95436.1|95357.7|95397.2|95310.3|67
1652057530000|2022-05-09 00:52:10|95406.2|95356.2|95407.8|95357.8|95413.5|95363.5|95404.1|95354.1|59
1652057540000|2022-05-09 00:52:20|95407.9|95357.9|95394.5|95344.5|95408.5|95358.5|95394.4|95344.4|42
1652057550000|2022-05-09 00:52:30|95394.4|95344.4|95385.9|95335.9|95394.4|95344.4|95381.3|95331.3|65
1652057560000|2022-05-09 00:52:40|95383.2|95333.2|95385.2|95335.2|95389.5|95339.5|95382.1|95332.1|61
1652057570000|2022-05-09 00:52:50|95382.7|95332.7|95385.9|95335.9|95385.9|95335.9|95380.7|95330.7|62
1652057580000|2022-05-09 00:53:00|95386|95336|95383.3|95333.3|95387.4|95337.4|95379.8|95329.8|65
1652057590000|2022-05-09 00:53:10|95382.6|95332.6|95379.5|95329.5|95417.5|95333.3|95372.5|95284.6|62
1652057600000|2022-05-09 00:53:20|95380.1|95330.1|95393.9|95343.9|95402.8|95352.8|95378.9|95328.9|65
1652057610000|2022-05-09 00:53:30|95393.8|95343.8|95395.7|95345.7|95395.7|95345.7|95391.8|95341.8|57
1652057620000|2022-05-09 00:53:40|95395.9|95345.9|95398.7|95348.7|95399.4|95349.4|95395.4|95345.4|44
1652057630000|2022-05-09 00:53:50|95398.3|95348.3|95408.4|95358.4|95408.4|95358.4|95397.6|95347.6|51
1652057640000|2022-05-09 00:54:00|95405.4|95355.4|95417.7|95367.7|95464.5|95375.5|95405.4|95331.1|65
1652057650000|2022-05-09 00:54:10|95417.5|95367.5|95422.1|95372.1|95424.4|95374.4|95417.2|95367.2|71
1652057660000|2022-05-09 00:54:20|95421.7|95371.7|95419.5|95369.5|95422.1|95372.1|95416.6|95366.6|57
1652057670000|2022-05-09 00:54:30|95419.7|95369.7|95411.8|95361.8|95420.6|95370.6|95411.8|95361.8|61
1652057680000|2022-05-09 00:54:40|95412.6|95362.6|95410.8|95360.8|95417.6|95367.6|95399.8|95349.8|67
1652057690000|2022-05-09 00:54:50|95410.9|95360.9|95400.7|95350.7|95411.1|95361.1|95398.6|95348.6|66
1652057700000|2022-05-09 00:55:00|95399.8|95349.8|95400.1|95350.1|95409.6|95359.6|95399.8|95349.8|66
1652057710000|2022-05-09 00:55:10|95399.9|95349.9|95401|95351|95402.3|95352.3|95399.8|95349.8|51
1652057720000|2022-05-09 00:55:20|95401.1|95351.1|95398.2|95348.2|95407.3|95357.3|95398.2|95348.2|51
1652057730000|2022-05-09 00:55:30|95398.3|95348.3|95408.9|95358.9|95409.8|95359.8|95398.1|95348.1|43
1652057740000|2022-05-09 00:55:40|95407.9|95357.9|95406.4|95356.4|95445.5|95358.9|95401.4|95319.8|44
1652057750000|2022-05-09 00:55:50|95445.6|95319.8|95409.6|95359.6|95445.6|95360.7|95402.6|95319.8|52
1652057760000|2022-05-09 00:56:00|95410.6|95360.6|95413|95363|95417.1|95367.1|95410.6|95360.6|59
1652057770000|2022-05-09 00:56:10|95413.4|95363.4|95410.2|95360.2|95452.4|95364.5|95399.9|95324.8|59
1652057780000|2022-05-09 00:56:20|95409.3|95359.3|95430.8|95380.8|95431|95381|95409.3|95359.3|66
1652057790000|2022-05-09 00:56:30|95429.9|95379.9|95425|95375|95430.1|95380.1|95423.9|95373.9|68
1652057800000|2022-05-09 00:56:40|95425.1|95375.1|95426|95376|95426.2|95376.2|95421.9|95371.9|53
1652057810000|2022-05-09 00:56:50|95426.2|95376.2|95426.7|95376.7|95430.1|95380.1|95424|95374|65
1652057820000|2022-05-09 00:57:00|95427.6|95377.6|95429.2|95379.2|95431.6|95381.6|95427|95377|62
1652057830000|2022-05-09 00:57:10|95428.9|95378.9|95431.1|95381.1|95433.3|95383.3|95428.4|95378.4|58
1652057840000|2022-05-09 00:57:20|95430.4|95380.4|95436.5|95386.5|95436.9|95386.9|95428.6|95378.6|69
1652057850000|2022-05-09 00:57:30|95437|95387|95434.7|95384.7|95439|95389|95433.4|95383.4|58
1652057860000|2022-05-09 00:57:40|95435.4|95385.4|95435.4|95385.4|95442.5|95392.5|95434|95384|63
1652057870000|2022-05-09 00:57:50|95435.3|95385.3|95432.2|95382.2|95439.1|95389.1|95431.9|95381.9|47
1652057880000|2022-05-09 00:58:00|95432.8|95382.8|95435.5|95385.5|95436|95386|95432.2|95382.2|59
1652057890000|2022-05-09 00:58:10|95435.7|95385.7|95438.8|95388.8|95441.3|95391.3|95435.4|95385.4|58
1652057900000|2022-05-09 00:58:20|95435.7|95385.7|95447.4|95397.4|95450.4|95400.4|95434.9|95384.9|63
1652057910000|2022-05-09 00:58:30|95444.8|95394.8|95448.6|95398.6|95448.7|95398.7|95444.2|95394.2|56
1652057920000|2022-05-09 00:58:40|95448.5|95398.5|95452|95402|95453.3|95403.3|95447.4|95397.4|56
1652057930000|2022-05-09 00:58:50|95451.7|95401.7|95451.4|95401.4|95453.4|95403.4|95446.1|95396.1|55
1652057940000|2022-05-09 00:59:00|95451.5|95401.5|95453.9|95403.9|95455.3|95405.3|95450.2|95400.2|51
1652057950000|2022-05-09 00:59:10|95453.3|95403.3|95456.5|95406.5|95461.8|95411.8|95452.1|95402.1|56
1652057960000|2022-05-09 00:59:20|95456.8|95406.8|95443.2|95393.2|95456.8|95406.8|95441.4|95391.4|69
1652057970000|2022-05-09 00:59:30|95444.1|95394.1|95439.5|95389.5|95447.3|95397.3|95438.7|95388.7|59
1652057980000|2022-05-09 00:59:40|95440.6|95390.6|95445.2|95395.2|95445.6|95395.6|95438.7|95388.7|45
1652057990000|2022-05-09 00:59:50|95444.6|95394.6|95449.6|95399.6|95455.2|95405.2|95444.6|95394.6|59
1652058000000|2022-05-09 01:00:00|95449.9|95399.9|95450.1|95400.1|95457.5|95407.5|95449.1|95399.1|77
1652058010000|2022-05-09 01:00:10|95449.6|95399.6|95453.6|95403.6|95457.2|95407.2|95449.6|95399.6|65
1652058020000|2022-05-09 01:00:20|95454|95404|95455.5|95405.5|95460.5|95410.5|95452.6|95402.6|65
1652058030000|2022-05-09 01:00:30|95456.2|95406.2|95536.1|95486.1|95538.1|95488.1|95455.6|95405.6|78
1652058040000|2022-05-09 01:00:40|95542.1|95492.1|95552.3|95502.3|95554.7|95504.7|95536.4|95486.4|74
1652058050000|2022-05-09 01:00:50|95552.4|95502.4|95562.9|95512.9|95562.9|95512.9|95548.3|95498.3|70
1652058060000|2022-05-09 01:01:00|95560.7|95510.7|95563.4|95513.4|95569.9|95519.9|95545.1|95495.1|73
1652058070000|2022-05-09 01:01:10|95561.5|95511.5|95550.3|95500.3|95564.5|95514.5|95550|95500|79
1652058080000|2022-05-09 01:01:20|95551|95501|95548.7|95498.7|95553.1|95503.1|95543|95493|73
1652058090000|2022-05-09 01:01:30|95548.8|95498.8|95544.6|95494.6|95550.3|95500.3|95544.3|95494.3|52
1652058100000|2022-05-09 01:01:40|95545.7|95495.7|95548.4|95498.4|95548.4|95498.4|95542|95492|56
1652058110000|2022-05-09 01:01:50|95548|95498|95563.4|95513.4|95608.9|95519|95548|95472.6|70
1652058120000|2022-05-09 01:02:00|95563.2|95513.2|95543.6|95493.6|95595.2|95513.2|95539.8|95465.8|69
1652058130000|2022-05-09 01:02:10|95541|95491|95533.3|95483.3|95579.1|95492.3|95528.5|95447.7|67
1652058140000|2022-05-09 01:02:20|95534|95484|95552.3|95502.3|95562.3|95512.3|95534|95484|67
1652058150000|2022-05-09 01:02:30|95550.4|95500.4|95559|95509|95564.3|95514.3|95550.4|95500.4|76
1652058160000|2022-05-09 01:02:40|95558.4|95508.4|95556.8|95506.8|95561.3|95511.3|95547.6|95497.6|78
1652058170000|2022-05-09 01:02:50|95557|95507|95562.8|95512.8|95604.9|95516.9|95543.7|95477.3|64
1652058180000|2022-05-09 01:03:00|95563.4|95513.4|95571.8|95521.8|95613.6|95524.4|95558.1|95483.2|69
1652058190000|2022-05-09 01:03:10|95572.2|95522.2|95552.5|95502.5|95572.2|95522.2|95543.2|95493.2|62
1652058200000|2022-05-09 01:03:20|95553.3|95503.3|95563.2|95513.2|95563.2|95513.2|95553.2|95503.2|57
1652058210000|2022-05-09 01:03:30|95563.5|95513.5|95562.2|95512.2|95565.2|95515.2|95561.5|95511.5|55
1652058220000|2022-05-09 01:03:40|95562.1|95512.1|95566.4|95516.4|95566.4|95516.4|95562.1|95512.1|53
1652058230000|2022-05-09 01:03:50|95566.3|95516.3|95575.4|95525.4|95617.4|95532.3|95566.2|95484.2|61
1652058240000|2022-05-09 01:04:00|95572.9|95522.9|95579.9|95529.9|95581.5|95531.5|95571.6|95521.6|62
1652058250000|2022-05-09 01:04:10|95580.6|95530.6|95567.2|95517.2|95607.5|95531.5|95564.7|95480.7|73
1652058260000|2022-05-09 01:04:20|95566.1|95516.1|95564.6|95514.6|95569.5|95519.5|95562.6|95512.6|73
1652058270000|2022-05-09 01:04:30|95564.1|95514.1|95570.3|95520.3|95576.7|95526.7|95558.9|95508.9|75
1652058280000|2022-05-09 01:04:40|95569.5|95519.5|95567.4|95517.4|95571.3|95521.3|95563|95513|67
1652058290000|2022-05-09 01:04:50|95566.6|95516.6|95541.6|95491.6|95587.8|95517.5|95537.6|95456.2|65
1652058300000|2022-05-09 01:05:00|95543.5|95493.5|95546.6|95496.6|95548.1|95498.1|95543.5|95493.5|55
1652058310000|2022-05-09 01:05:10|95546.3|95496.3|95542.4|95492.4|95577.2|95498.8|95535|95447.5|65
1652058320000|2022-05-09 01:05:20|95544.8|95494.8|95540.2|95490.2|95547.6|95497.6|95536.4|95486.4|69
1652058330000|2022-05-09 01:05:30|95540.3|95490.3|95531.6|95481.6|95543.7|95493.7|95531.6|95481.6|53
1652058340000|2022-05-09 01:05:40|95533.1|95483.1|95525|95475|95559.8|95487.9|95521.4|95433.1|57
1652058350000|2022-05-09 01:05:50|95525.9|95475.9|95517.4|95467.4|95560.5|95476.1|95516.3|95431.5|60
1652058360000|2022-05-09 01:06:00|95517|95467|95523.8|95473.8|95563.6|95479.5|95511.8|95437.5|63
1652058370000|2022-05-09 01:06:10|95524.2|95474.2|95508.5|95458.5|95557|95474.2|95507.9|95416.2|59
1652058380000|2022-05-09 01:06:20|95509.1|95459.1|95499.8|95449.8|95540.9|95467|95494.9|95403.8|56
1652058390000|2022-05-09 01:06:30|95496.5|95446.5|95513.7|95463.7|95552.7|95463.7|95496.5|95409.2|60
1652058400000|2022-05-09 01:06:40|95513.9|95463.9|95514.2|95464.2|95518.4|95468.4|95511|95461|49
1652058410000|2022-05-09 01:06:50|95514.1|95464.1|95513.2|95463.2|95517.4|95467.4|95513.2|95463.2|37
1652058420000|2022-05-09 01:07:00|95509.4|95459.4|95502.5|95452.5|95549.9|95460.4|95500.7|95415.9|59
1652058430000|2022-05-09 01:07:10|95502.2|95452.2|95497.3|95447.3|95503.6|95453.6|95497.3|95447.3|53
1652058440000|2022-05-09 01:07:20|95496.5|95446.5|95488.4|95438.4|95539.6|95448|95486.2|95403.4|67
1652058450000|2022-05-09 01:07:30|95489.4|95439.4|95525.5|95391.8|95528.3|95440.2|95477.2|95390.8|52
1652058460000|2022-05-09 01:07:40|95525.6|95391.9|95466.8|95416.8|95525.6|95431.4|95464.1|95383.8|52
1652058470000|2022-05-09 01:07:50|95467.1|95417.1|95512.2|95376.7|95513.9|95420.9|95464.8|95375.3|33
1652058480000|2022-05-09 01:08:00|95510.6|95378.3|95479|95353.1|95510.6|95420.8|95435.3|95349.8|66
1652058490000|2022-05-09 01:08:10|95480.6|95352.7|95452.2|95402.2|95495.5|95403.5|95436.8|95349.6|66
1652058500000|2022-05-09 01:08:20|95451.9|95401.9|95439.2|95389.2|95492.4|95402|95436.5|95344.9|51
1652058510000|2022-05-09 01:08:30|95439.7|95389.7|95439.1|95389.1|95485.1|95395.9|95434.6|95354.9|63
1652058520000|2022-05-09 01:08:40|95438.8|95388.8|95451.2|95401.2|95490.2|95402.7|95430.8|95356.6|73
1652058530000|2022-05-09 01:08:50|95451.4|95401.4|95440.5|95390.5|95475.7|95401.4|95432.9|95346.1|62
1652058540000|2022-05-09 01:09:00|95477.1|95350.5|95455.9|95405.9|95490.7|95406.9|95436|95350.3|67
1652058550000|2022-05-09 01:09:10|95458.3|95408.3|95517.4|95392.1|95534.7|95441.4|95457|95372.9|70
1652058560000|2022-05-09 01:09:20|95479.8|95429.8|95524.5|95396.2|95525.8|95438.8|95476.7|95389.9|59
1652058570000|2022-05-09 01:09:30|95524.6|95395.9|95488.4|95438.4|95527.4|95439|95482.9|95395.9|49
1652058580000|2022-05-09 01:09:40|95489|95439|95493.9|95443.9|95535.2|95445.1|95486.3|95404.5|64
1652058590000|2022-05-09 01:09:50|95493.8|95443.8|95510.9|95460.9|95561.4|95463.8|95489.8|95410.8|64
1652058600000|2022-05-09 01:10:00|95507.4|95457.4|95502.7|95452.7|95509.8|95459.8|95501.4|95451.4|54
1652058610000|2022-05-09 01:10:10|95503.6|95453.6|95507.9|95457.9|95561.5|95463.6|95499.5|95420.7|59
1652058620000|2022-05-09 01:10:20|95507.2|95457.2|95504.1|95454.1|95549.9|95458.4|95501.4|95416.1|59
1652058630000|2022-05-09 01:10:30|95503.2|95453.2|95508.8|95458.8|95551.8|95463.5|95503.2|95423.9|58
1652058640000|2022-05-09 01:10:40|95506.8|95456.8|95522|95396.9|95544.1|95461.2|95483|95392.9|64
1652058650000|2022-05-09 01:10:50|95484.5|95434.5|95521.2|95393.1|95522|95437.2|95467.2|95382|71
1652058660000|2022-05-09 01:11:00|95523.5|95391.3|95472.6|95422.6|95523.5|95433.4|95471.6|95381.4|67
1652058670000|2022-05-09 01:11:10|95470.8|95420.8|95507|95378.5|95518.4|95425.9|95466.4|95373.6|62
1652058680000|2022-05-09 01:11:20|95506.6|95380.5|95477.5|95427.5|95525.9|95434.7|95466.7|95375.6|62
1652058690000|2022-05-09 01:11:30|95477.3|95427.3|95490.8|95440.8|95534.1|95441.1|95476.9|95387.6|61
1652058700000|2022-05-09 01:11:40|95528.7|95403.6|95487.5|95437.5|95538.3|95447.5|95483.1|95399.1|71
1652058710000|2022-05-09 01:11:50|95487.3|95437.3|95484.6|95434.6|95488|95438|95478|95428|58
1652058720000|2022-05-09 01:12:00|95485.1|95435.1|95508.8|95378.8|95511|95436|95464.1|95371|59
1652058730000|2022-05-09 01:12:10|95469.4|95419.4|95479.9|95429.9|95515.4|95430.8|95458.9|95373|58
1652058740000|2022-05-09 01:12:20|95478.8|95428.8|95458.9|95408.9|95519.8|95429|95457.2|95372.8|68
1652058750000|2022-05-09 01:12:30|95458.8|95408.8|95453.7|95403.7|95499.5|95410.8|95452.6|95364.1|62
1652058760000|2022-05-09 01:12:40|95453.4|95403.4|95453|95403|95502.1|95411.9|95451.3|95365.7|61
1652058770000|2022-05-09 01:12:50|95452.8|95402.8|95437.1|95387.1|95483.9|95407.4|95429.1|95342.6|69
1652058780000|2022-05-09 01:13:00|95438.1|95388.1|95435.1|95385.1|95483.1|95391.5|95430|95344.4|65
1652058790000|2022-05-09 01:13:10|95436.5|95386.5|95450.9|95400.9|95490.5|95403.5|95434.5|95348|61
1652058800000|2022-05-09 01:13:20|95452|95402|95446.4|95396.4|95485.2|95402.9|95439.8|95358.8|42
1652058810000|2022-05-09 01:13:30|95446.3|95396.3|95478.1|95351.6|95483.6|95399.5|95434.7|95342.9|52
1652058820000|2022-05-09 01:13:40|95477.6|95351.4|95451.6|95401.6|95501.4|95413.7|95436.2|95351.3|68
1652058830000|2022-05-09 01:13:50|95451.7|95401.7|95470.1|95420.1|95511.7|95426.1|95451.2|95375|55
1652058840000|2022-05-09 01:14:00|95469.8|95419.8|95467.4|95417.4|95507.4|95423.6|95462.9|95373.3|66
1652058850000|2022-05-09 01:14:10|95466.3|95416.3|95517.1|95391.3|95520.7|95434.6|95466.3|95387.2|62
1652058860000|2022-05-09 01:14:20|95517|95391.2|95486.9|95436.9|95532.4|95443.6|95479.5|95389|63
1652058870000|2022-05-09 01:14:30|95486.4|95436.4|95480.9|95430.9|95528.1|95439.5|95475.6|95390.9|56
1652058880000|2022-05-09 01:14:40|95480.6|95430.6|95480.3|95430.3|95481.8|95431.8|95476.5|95426.5|52
1652058890000|2022-05-09 01:14:50|95480|95430|95469.6|95419.6|95515.5|95430.1|95464.3|95368.5|66
1652058900000|2022-05-09 01:15:00|95469.7|95419.7|95458.5|95408.5|95505.7|95419.7|95450.7|95356.5|67
1652058910000|2022-05-09 01:15:10|95458.9|95408.9|95467.2|95417.2|95505.3|95420.4|95458.5|95373|51
1652058920000|2022-05-09 01:15:20|95467.5|95417.5|95462.5|95412.5|95521.7|95425.7|95460.3|95374.9|67
1652058930000|2022-05-09 01:15:30|95462.9|95412.9|95488.9|95363.5|95507.3|95417|95448.8|95354.6|69
1652058940000|2022-05-09 01:15:40|95488.8|95363.4|95484.9|95353.2|95493.4|95404.2|95444.8|95343.3|62
1652058950000|2022-05-09 01:15:50|95482.9|95355|95451.7|95401.7|95487.8|95404.1|95439.6|95349.6|55
1652058960000|2022-05-09 01:16:00|95451.4|95401.4|95445|95395|95487.2|95408.3|95444.5|95361.1|61
1652058970000|2022-05-09 01:16:10|95444.2|95394.2|95503.3|95377.8|95504.2|95414.9|95442.7|95367.7|62
1652058980000|2022-05-09 01:16:20|95465.5|95415.5|95482.9|95432.9|95520.5|95432.9|95464.6|95375.7|63
1652058990000|2022-05-09 01:16:30|95483.8|95433.8|95477.2|95427.2|95517.4|95434.7|95475.2|95384.6|48
1652059000000|2022-05-09 01:16:40|95476.5|95426.5|95477.6|95427.6|95516.7|95429|95476.5|95388.9|41
1652059010000|2022-05-09 01:16:50|95477.9|95427.9|95473.5|95423.5|95516.4|95427.9|95472|95387.3|50
1652059020000|2022-05-09 01:17:00|95473.1|95423.1|95514.6|95386|95514.6|95425|95469|95380.3|52
1652059030000|2022-05-09 01:17:10|95517.8|95382.7|95473.6|95423.6|95517.8|95426.2|95470.3|95382.7|41
1652059040000|2022-05-09 01:17:20|95473.4|95423.4|95469.7|95419.7|95474.5|95424.5|95468|95418|53
1652059050000|2022-05-09 01:17:30|95469.6|95419.6|95466.8|95416.8|95507.9|95420.9|95465.3|95376.9|52
1652059060000|2022-05-09 01:17:40|95467.1|95417.1|95455.8|95405.8|95508.7|95417.1|95455.5|95362.8|60
1652059070000|2022-05-09 01:17:50|95457|95407|95473.2|95423.2|95516.3|95423.4|95451.8|95360.8|64
1652059080000|2022-05-09 01:18:00|95472.6|95422.6|95519.8|95390.4|95539.6|95444|95470.7|95382.2|73
1652059090000|2022-05-09 01:18:10|95518.1|95392.1|95524.4|95399.3|95529.3|95437.8|95480.1|95390.8|60
1652059100000|2022-05-09 01:18:20|95486.4|95436.4|95488.7|95438.7|95528.3|95441.6|95486.2|95399.1|57
1652059110000|2022-05-09 01:18:30|95489.2|95439.2|95475.9|95425.9|95494.3|95444.3|95475.5|95425.5|59
1652059120000|2022-05-09 01:18:40|95477.6|95427.6|95474.8|95424.8|95518.2|95428.1|95472.2|95384.4|56
1652059130000|2022-05-09 01:18:50|95473.8|95423.8|95512.3|95384.5|95516.5|95425.5|95473.7|95384|56
1652059140000|2022-05-09 01:19:00|95512.2|95384.4|95494.4|95368.3|95512.2|95419.5|95452.4|95358.8|61
1652059150000|2022-05-09 01:19:10|95456.6|95406.6|95488|95355.1|95502.9|95406.6|95443.8|95347.4|64
1652059160000|2022-05-09 01:19:20|95486.1|95355.6|95457.3|95407.3|95506.5|95410.9|95444.2|95351.7|63
1652059170000|2022-05-09 01:19:30|95457.9|95407.9|95449.1|95399.1|95498|95408.3|95446.2|95359.5|61
1652059180000|2022-05-09 01:19:40|95448.3|95398.3|95444.2|95394.2|95492|95398.9|95441.7|95349.4|68
1652059190000|2022-05-09 01:19:50|95445.2|95395.2|95462|95412|95495|95412|95443.3|95358.4|58
1652059200000|2022-05-09 01:20:00|95463.8|95413.8|95506.8|95371|95514.3|95420.7|95460.7|95369|64
1652059210000|2022-05-09 01:20:10|95458.3|95408.3|95451.4|95401.4|95488.7|95409.8|95451.4|95363|62
1652059220000|2022-05-09 01:20:20|95451.3|95401.3|95452.2|95402.2|95496.1|95407.6|95440.7|95355.2|71
1652059230000|2022-05-09 01:20:30|95452.9|95402.9|95453|95403|95456.8|95406.8|95451.3|95401.3|55
1652059240000|2022-05-09 01:20:40|95452.8|95402.8|95447.8|95397.8|95484.2|95404.4|95444.3|95357.1|54
1652059250000|2022-05-09 01:20:50|95447.5|95397.5|95446.4|95396.4|95448.8|95398.8|95446.3|95396.3|48
1652059260000|2022-05-09 01:21:00|95447.4|95397.4|95446.9|95396.9|95485.9|95400.1|95442.8|95355.7|57
1652059270000|2022-05-09 01:21:10|95447|95397|95512.7|95371.2|95513.2|95416.2|95442.3|95340.8|69
1652059280000|2022-05-09 01:21:20|95507.3|95375.8|95474.7|95424.7|95507.3|95425.7|95466.2|95375.8|61
1652059290000|2022-05-09 01:21:30|95475.5|95425.5|95480.8|95430.8|95522.2|95434.6|95471.5|95395.7|56
1652059300000|2022-05-09 01:21:40|95481.1|95431.1|95489.3|95439.3|95537.5|95448.9|95480|95395.1|68
1652059310000|2022-05-09 01:21:50|95490.7|95440.7|95523.4|95393.8|95523.4|95448.6|95482.2|95393.8|69
1652059320000|2022-05-09 01:22:00|95521.5|95396.3|95472.7|95422.7|95521.5|95434.7|95470.8|95384.4|69
1652059330000|2022-05-09 01:22:10|95471.8|95421.8|95472.6|95422.6|95508.1|95428.5|95461.7|95381.9|69
1652059340000|2022-05-09 01:22:20|95472.8|95422.8|95491.2|95441.2|95525.9|95442|95472.8|95389.4|62
1652059350000|2022-05-09 01:22:30|95491.5|95441.5|95490.2|95440.2|95539|95449|95489.4|95404.3|65
1652059360000|2022-05-09 01:22:40|95490.1|95440.1|95477.2|95427.2|95527.4|95441.5|95477.2|95401.3|60
1652059370000|2022-05-09 01:22:50|95476.6|95426.6|95493.2|95443.2|95537.4|95443.8|95475|95387|66
1652059380000|2022-05-09 01:23:00|95493.1|95443.1|95498.4|95448.4|95500.7|95450.7|95493|95443|53
1652059390000|2022-05-09 01:23:10|95496.8|95446.8|95487.1|95437.1|95524.3|95446.8|95479.8|95391.7|66
1652059400000|2022-05-09 01:23:20|95487.6|95437.6|95498.2|95448.2|95535.3|95448.2|95486.3|95409.7|56
1652059410000|2022-05-09 01:23:30|95498|95448|95496.9|95446.9|95499.4|95449.4|95494.5|95444.5|41
1652059420000|2022-05-09 01:23:40|95496.7|95446.7|95493.1|95443.1|95496.7|95446.7|95492.1|95442.1|46
1652059430000|2022-05-09 01:23:50|95494.5|95444.5|95496.6|95446.6|95547.9|95450.3|95489.5|95384.1|55
1652059440000|2022-05-09 01:24:00|95496.5|95446.5|95505.4|95455.4|95542.7|95455.4|95492.7|95416.6|57
1652059450000|2022-05-09 01:24:10|95504.8|95454.8|95500.1|95450.1|95506.8|95456.8|95500.1|95450.1|56
1652059460000|2022-05-09 01:24:20|95499.9|95449.9|95495.2|95445.2|95502.5|95452.5|95494.8|95444.8|57
1652059470000|2022-05-09 01:24:30|95494.7|95444.7|95497.2|95447.2|95498.8|95448.8|95487.9|95437.9|58
1652059480000|2022-05-09 01:24:40|95496.9|95446.9|95488.2|95438.2|95497.6|95447.6|95487.9|95437.9|48
1652059490000|2022-05-09 01:24:50|95489.3|95439.3|95499.9|95449.9|95501.6|95451.6|95488.7|95438.7|48
1652059500000|2022-05-09 01:25:00|95500.5|95450.5|95497.9|95447.9|95505|95455|95495|95445|67
1652059510000|2022-05-09 01:25:10|95498.1|95448.1|95497.9|95447.9|95499.9|95449.9|95495|95445|47
1652059520000|2022-05-09 01:25:20|95497.4|95447.4|95501.4|95451.4|95502.8|95452.8|95497.3|95447.3|41
1652059530000|2022-05-09 01:25:30|95494.9|95444.9|95490.3|95440.3|95542.1|95444.9|95487.5|95392.5|52
1652059540000|2022-05-09 01:25:40|95489.9|95439.9|95481.9|95431.9|95524.6|95440.1|95481.9|95398.5|56
1652059550000|2022-05-09 01:25:50|95482.3|95432.3|95485.1|95435.1|95487.5|95437.5|95480.4|95430.4|44
1652059560000|2022-05-09 01:26:00|95485|95435|95480.8|95430.8|95487.5|95437.5|95477.2|95427.2|46
1652059570000|2022-05-09 01:26:10|95481|95431|95501.4|95451.4|95545.4|95451.6|95476.9|95389.6|65
1652059580000|2022-05-09 01:26:20|95542.9|95411|95498.7|95448.7|95547.2|95452.8|95495.2|95409.7|54
1652059590000|2022-05-09 01:26:30|95498.1|95448.1|95491.5|95441.5|95532.5|95448.1|95486.7|95402.1|51
1652059600000|2022-05-09 01:26:40|95490|95440|95493.5|95443.5|95493.7|95443.7|95483.1|95433.1|49
1652059610000|2022-05-09 01:26:50|95493.2|95443.2|95500.8|95450.8|95501.8|95451.8|95492.3|95442.3|41
1652059620000|2022-05-09 01:27:00|95501|95451|95503|95453|95503|95453|95489.2|95439.2|52
1652059630000|2022-05-09 01:27:10|95502.7|95452.7|95508.6|95458.6|95510.1|95460.1|95499.7|95449.7|56
1652059640000|2022-05-09 01:27:20|95508.7|95458.7|95503.2|95453.2|95545.3|95460.1|95499.2|95420.3|64
1652059650000|2022-05-09 01:27:30|95503.1|95453.1|95504|95454|95505.2|95455.2|95502.7|95452.7|50
1652059660000|2022-05-09 01:27:40|95504.1|95454.1|95504.3|95454.3|95505.7|95455.7|95500.1|95450.1|58
1652059670000|2022-05-09 01:27:50|95503.4|95453.4|95503.4|95453.4|95506.4|95456.4|95500.9|95450.9|55
1652059680000|2022-05-09 01:28:00|95503.8|95453.8|95509.3|95459.3|95550.2|95461.6|95492.5|95420.3|70
1652059690000|2022-05-09 01:28:10|95509|95459|95518.1|95468.1|95558.8|95471.4|95506.7|95431|65
1652059700000|2022-05-09 01:28:20|95518|95468|95512|95462|95557.8|95469.8|95512|95429.8|57
1652059710000|2022-05-09 01:28:30|95512.5|95462.5|95518.9|95468.9|95557.8|95474|95512.4|95432.2|58
1652059720000|2022-05-09 01:28:40|95517.3|95467.3|95516.9|95466.9|95518.4|95468.4|95512.6|95462.6|64
1652059730000|2022-05-09 01:28:50|95517.1|95467.1|95523.6|95473.6|95559.5|95474.1|95515.9|95426.5|52
1652059740000|2022-05-09 01:29:00|95561.2|95435.8|95512.2|95462.2|95566.3|95474.3|95508.4|95425.2|60
1652059750000|2022-05-09 01:29:10|95512.3|95462.3|95532.2|95482.2|95571.4|95482.7|95512|95441.9|60
1652059760000|2022-05-09 01:29:20|95532.1|95482.1|95535.4|95485.4|95536.8|95486.8|95531.8|95481.8|47
1652059770000|2022-05-09 01:29:30|95535.7|95485.7|95528.7|95478.7|95573.6|95485.8|95519|95444.8|59
1652059780000|2022-05-09 01:29:40|95527.7|95477.7|95527.7|95477.7|95531|95481|95525.4|95475.4|38
1652059790000|2022-05-09 01:29:50|95528.2|95478.2|95532.3|95482.3|95534|95484|95528.2|95478.2|41
1652059800000|2022-05-09 01:30:00|95531.6|95481.6|95529.1|95479.1|95533.2|95483.2|95523.6|95473.6|54
1652059810000|2022-05-09 01:30:10|95529.3|95479.3|95523.5|95473.5|95566.6|95479.6|95514.8|95425|56
1652059820000|2022-05-09 01:30:20|95523.9|95473.9|95530.3|95480.3|95564.7|95481.1|95523|95434.2|54
1652059830000|2022-05-09 01:30:30|95530.1|95480.1|95560.8|95428.8|95574.7|95480.7|95518.9|95423.2|58
1652059840000|2022-05-09 01:30:40|95519.9|95469.9|95517.1|95467.1|95525.1|95475.1|95514.2|95464.2|61
1652059850000|2022-05-09 01:30:50|95517.4|95467.4|95514|95464|95521|95471|95513.8|95463.8|40
1652059860000|2022-05-09 01:31:00|95514.1|95464.1|95521.1|95471.1|95521.5|95471.5|95513.6|95463.6|46
1652059870000|2022-05-09 01:31:10|95520.9|95470.9|95520.2|95470.2|95520.9|95470.9|95514.6|95464.6|43
1652059880000|2022-05-09 01:31:20|95520.3|95470.3|95521.9|95471.9|95568.1|95472.4|95519.7|95424.7|56
1652059890000|2022-05-09 01:31:30|95522.2|95472.2|95516.6|95466.6|95553.2|95472.4|95513|95426.9|49
1652059900000|2022-05-09 01:31:40|95517.6|95467.6|95523|95473|95523.6|95473.6|95514.9|95464.9|41
1652059910000|2022-05-09 01:31:50|95563.4|95435.1|95523.5|95473.5|95564|95474.2|95521.7|95435.1|39
1652059920000|2022-05-09 01:32:00|95525.9|95475.9|95528.2|95478.2|95530|95480|95520.6|95470.6|51
1652059930000|2022-05-09 01:32:10|95528.4|95478.4|95532.2|95482.2|95532.2|95482.2|95522.6|95472.6|43
1652059940000|2022-05-09 01:32:20|95531|95481|95520.5|95470.5|95531|95481|95520.5|95470.5|50
1652059950000|2022-05-09 01:32:30|95520.7|95470.7|95524.5|95474.5|95524.5|95474.5|95515.4|95465.4|60
1652059960000|2022-05-09 01:32:40|95524.9|95474.9|95522.2|95472.2|95525.3|95475.3|95520.5|95470.5|46
1652059970000|2022-05-09 01:32:50|95521.8|95471.8|95517.7|95467.7|95523.2|95473.2|95517.5|95467.5|35
1652059980000|2022-05-09 01:33:00|95517.5|95467.5|95517.1|95467.1|95552.7|95467.5|95509.1|95427.4|48
1652059990000|2022-05-09 01:33:10|95516.9|95466.9|95548.8|95416.7|95548.8|95469.9|95507.2|95416.7|39
1652060000000|2022-05-09 01:33:20|95548.3|95417.2|95511.5|95461.5|95548.3|95462.1|95507.7|95417.2|47
1652060010000|2022-05-09 01:33:30|95511.6|95461.6|95559|95433.5|95559|95472.7|95507.9|95433.5|51
1652060020000|2022-05-09 01:33:40|95518|95468|95518.3|95468.3|95518.9|95468.9|95513.7|95463.7|63
1652060030000|2022-05-09 01:33:50|95518.5|95468.5|95506.5|95456.5|95544.3|95469|95506.3|95418.5|47
1652060040000|2022-05-09 01:34:00|95556.8|95408.3|95495.4|95445.4|95557.1|95456.3|95493.8|95394.6|60
1652060050000|2022-05-09 01:34:10|95495.8|95445.8|95493.9|95443.9|95497.3|95447.3|95492.8|95442.8|40
1652060060000|2022-05-09 01:34:20|95494.5|95444.5|95493.7|95443.7|95538|95448.1|95493.7|95405|54
1652060070000|2022-05-09 01:34:30|95493.4|95443.4|95529.1|95395.2|95531.2|95443.8|95484.6|95392.1|48
1652060080000|2022-05-09 01:34:40|95529|95395.1|95476.4|95426.4|95529.2|95435.1|95467.8|95380|55
1652060090000|2022-05-09 01:34:50|95476.9|95426.9|95513.7|95387.7|95519.1|95426.9|95471.2|95377.9|61
1652060100000|2022-05-09 01:35:00|95513.8|95387.8|95496.3|95446.3|95551.2|95450.8|95472.5|95387.1|71
1652060110000|2022-05-09 01:35:10|95496.7|95446.7|95489.7|95439.7|95543.6|95453.9|95489.5|95403.2|55
1652060120000|2022-05-09 01:35:20|95528.4|95401.6|95487.4|95437.4|95530.7|95444.8|95487.4|95400.9|45
1652060130000|2022-05-09 01:35:30|95487.5|95437.5|95535.2|95409.9|95537.5|95448.2|95487.1|95396.7|55
1652060140000|2022-05-09 01:35:40|95535.4|95410.1|95489.4|95439.4|95535.9|95444.5|95488.3|95406.6|53
1652060150000|2022-05-09 01:35:50|95489.7|95439.7|95486|95436|95531.6|95443.2|95484.9|95387.9|40
1652060160000|2022-05-09 01:36:00|95530.6|95390.3|95486.8|95436.8|95530.6|95442.9|95486.8|95390.3|55
1652060170000|2022-05-09 01:36:10|95487.1|95437.1|95488.8|95438.8|95488.9|95438.9|95486.3|95436.3|33
1652060180000|2022-05-09 01:36:20|95488.3|95438.3|95525.8|95393.9|95526.4|95440|95483.4|95393.5|46
1652060190000|2022-05-09 01:36:30|95529.8|95390.7|95511.5|95385.3|95530|95435.8|95474.5|95382.2|61
1652060200000|2022-05-09 01:36:40|95514.8|95381.9|95478.3|95428.3|95517.6|95429.1|95474.1|95381.9|48
1652060210000|2022-05-09 01:36:50|95478.2|95428.2|95537.5|95406.3|95540.5|95447.1|95477.1|95388.9|47
1652060220000|2022-05-09 01:37:00|95537.6|95406.4|95540.2|95408.3|95542.1|95451.8|95495.3|95403.1|53
1652060230000|2022-05-09 01:37:10|95536.9|95411.6|95546.1|95414.1|95548.5|95459.2|95499.7|95411.1|55
1652060240000|2022-05-09 01:37:20|95545.8|95414|95515.4|95465.4|95545.8|95465.4|95504.3|95413.8|56
1652060250000|2022-05-09 01:37:30|95515.8|95465.8|95522.9|95472.9|95570.4|95479.8|95515.7|95423.1|68
1652060260000|2022-05-09 01:37:40|95522.7|95472.7|95524.4|95474.4|95553.8|95475.4|95513.3|95424.7|59
1652060270000|2022-05-09 01:37:50|95528.6|95478.6|95569.1|95442.5|95576.5|95481.2|95526.7|95432.2|57
1652060280000|2022-05-09 01:38:00|95530.5|95480.5|95536.9|95486.9|95536.9|95486.9|95528.3|95478.3|58
1652060290000|2022-05-09 01:38:10|95536.6|95486.6|95531.2|95481.2|95574.7|95487.7|95527.4|95430.3|49
1652060300000|2022-05-09 01:38:20|95530.8|95480.8|95537.5|95487.5|95537.5|95487.5|95530.4|95480.4|42
1652060310000|2022-05-09 01:38:30|95537.4|95487.4|95518.9|95468.9|95565.3|95487.4|95518.9|95423|37
1652060320000|2022-05-09 01:38:40|95519.2|95469.2|95519.8|95469.8|95560.2|95470.1|95516.5|95428|54
1652060330000|2022-05-09 01:38:50|95519.9|95469.9|95522.7|95472.7|95567.9|95476.8|95519.3|95431.8|52
1652060340000|2022-05-09 01:39:00|95521.9|95471.9|95535.4|95485.4|95535.4|95485.4|95521.2|95471.2|59
1652060350000|2022-05-09 01:39:10|95535.6|95485.6|95530.3|95480.3|95535.6|95485.6|95529.1|95479.1|48
1652060360000|2022-05-09 01:39:20|95529.8|95479.8|95520.3|95470.3|95560.1|95479.8|95517.7|95422.1|55
1652060370000|2022-05-09 01:39:30|95520.4|95470.4|95519.4|95469.4|95529.7|95479.7|95519.4|95469.4|50
1652060380000|2022-05-09 01:39:40|95519.5|95469.5|95520.9|95470.9|95563.7|95476.7|95516.9|95425.8|55
1652060390000|2022-05-09 01:39:50|95521.6|95471.6|95519.3|95469.3|95559.8|95472.2|95516.8|95428.6|49
1652060400000|2022-05-09 01:40:00|95518.9|95468.9|95510.4|95460.4|95519.1|95469.1|95509.7|95459.7|49
1652060410000|2022-05-09 01:40:10|95510.9|95460.9|95504.9|95454.9|95549.6|95462|95501.9|95418.9|53
1652060420000|2022-05-09 01:40:20|95504.7|95454.7|95494|95444|95543|95461.3|95492|95417.4|63
1652060430000|2022-05-09 01:40:30|95536.3|95402.7|95500.6|95450.6|95547.3|95453.1|95495.8|95399.9|61
1652060440000|2022-05-09 01:40:40|95499.8|95449.8|95507.5|95457.5|95547|95457.5|95498.6|95418.6|52
1652060450000|2022-05-09 01:40:50|95510.2|95460.2|95493.3|95443.3|95547.8|95460.4|95493.3|95422.4|60
1652060460000|2022-05-09 01:41:00|95493.7|95443.7|95498.5|95448.5|95534|95450.2|95493.7|95401.5|58
1652060470000|2022-05-09 01:41:10|95498.6|95448.6|95500.1|95450.1|95500.1|95450.1|95489.1|95439.1|60
1652060480000|2022-05-09 01:41:20|95499.9|95449.9|95504.9|95454.9|95538.4|95455.7|95489.1|95399.9|64
1652060490000|2022-05-09 01:41:30|95504.8|95454.8|95504.8|95454.8|95506.6|95456.6|95502.4|95452.4|48
1652060500000|2022-05-09 01:41:40|95504.5|95454.5|95501.7|95451.7|95506.8|95456.8|95501.7|95451.7|45
1652060510000|2022-05-09 01:41:50|95501.8|95451.8|95501.3|95451.3|95502.5|95452.5|95499.6|95449.6|46
1652060520000|2022-05-09 01:42:00|95501.2|95451.2|95460.7|95410.7|95527.7|95451.2|95459.6|95371.9|69
1652060530000|2022-05-09 01:42:10|95460.9|95410.9|95457.7|95407.7|95511|95414.6|95452.8|95350.7|62
1652060540000|2022-05-09 01:42:20|95457.5|95407.5|95510.3|95365.4|95512.7|95414.4|95448.2|95359|57
1652060550000|2022-05-09 01:42:30|95508.2|95368.4|95467.9|95417.9|95508.2|95418.2|95465|95368.4|50
1652060560000|2022-05-09 01:42:40|95467.8|95417.8|95520.8|95389.3|95525.1|95431.2|95467.6|95384.1|55
1652060570000|2022-05-09 01:42:50|95521|95389.5|95478.2|95428.2|95521|95430.2|95476.6|95389.5|48
1652060580000|2022-05-09 01:43:00|95478.5|95428.5|95484.5|95434.5|95531.9|95438|95478.5|95394.3|55
1652060590000|2022-05-09 01:43:10|95522.1|95396.8|95469.2|95419.2|95523.7|95435.8|95468.7|95378.7|59
1652060600000|2022-05-09 01:43:20|95469.6|95419.6|95456.8|95406.8|95507.2|95419.6|95453.3|95359.5|62
1652060610000|2022-05-09 01:43:30|95456.2|95406.2|95451.9|95401.9|95500.4|95408.1|95451.8|95366.3|50
1652060620000|2022-05-09 01:43:40|95451.4|95401.4|95486.5|95361|95490|95402|95446.3|95350.5|55
1652060630000|2022-05-09 01:43:50|95449.6|95399.6|95452.4|95402.4|95490.7|95405.9|95444.5|95362.4|58
1652060640000|2022-05-09 01:44:00|95452.5|95402.5|95513.2|95386.3|95519.3|95424.8|95452.3|95370.2|57
1652060650000|2022-05-09 01:44:10|95514|95384.5|95470.1|95420.1|95520.2|95424.6|95468.5|95375|55
1652060660000|2022-05-09 01:44:20|95469.6|95419.6|95465.3|95415.3|95506.9|95419.9|95464.8|95373.1|33
1652060670000|2022-05-09 01:44:30|95464.6|95414.6|95445.7|95395.7|95493.3|95414.6|95442.2|95355.5|62
1652060680000|2022-05-09 01:44:40|95445.6|95395.6|95454.7|95404.7|95497.7|95404.9|95441.5|95352|56
1652060690000|2022-05-09 01:44:50|95455.9|95405.9|95449.3|95399.3|95498.2|95409|95449.3|95364.7|54
1652060700000|2022-05-09 01:45:00|95448.8|95398.8|95487.4|95355.7|95496.3|95402.4|95442|95345.5|71
1652060710000|2022-05-09 01:45:10|95487.3|95355.5|95449.9|95399.9|95487.3|95402.1|95443.5|95354.1|73
1652060720000|2022-05-09 01:45:20|95452.9|95402.9|95447.5|95397.5|95499.8|95409.5|95447.1|95354.4|64
1652060730000|2022-05-09 01:45:30|95445.2|95395.2|95441.8|95391.8|95485.3|95396.1|95438.4|95348.4|59
1652060740000|2022-05-09 01:45:40|95442.1|95392.1|95419.3|95369.3|95465.4|95392.4|95407.5|95316.8|65
1652060750000|2022-05-09 01:45:50|95456.8|95330.5|95461.5|95327.1|95465.6|95369.1|95415.8|95324.1|53
1652060760000|2022-05-09 01:46:00|95461.4|95326.9|95455|95327.8|95461.4|95372.5|95415.7|95322.7|55
1652060770000|2022-05-09 01:46:10|95416.4|95366.4|95416.6|95366.6|95465.3|95374.8|95411.2|95319.4|69
1652060780000|2022-05-09 01:46:20|95416.7|95366.7|95427.6|95377.6|95462.3|95377.7|95416.7|95334.6|51
1652060790000|2022-05-09 01:46:30|95427.1|95377.1|95477.3|95352.1|95480.5|95387.2|95423|95341.3|56
1652060800000|2022-05-09 01:46:40|95439.3|95389.3|95468.2|95342.9|95489.1|95389.6|95431.1|95331.9|49
1652060810000|2022-05-09 01:46:50|95430.7|95380.7|95460.8|95335.1|95465.4|95381|95419.7|95329.3|59
1652060820000|2022-05-09 01:47:00|95461|95335.3|95488.6|95352.7|95498.3|95398.5|95425.6|95333.8|59
1652060830000|2022-05-09 01:47:10|95487.3|95354.2|95478.3|95351.9|95495|95401.3|95441.9|95346.6|55
1652060840000|2022-05-09 01:47:20|95479.4|95350.6|95444.3|95394.3|95479.4|95396.1|95438.8|95349.8|47
1652060850000|2022-05-09 01:47:30|95443.8|95393.8|95439.5|95389.5|95482.4|95395.5|95431.5|95343.7|49
1652060860000|2022-05-09 01:47:40|95445.5|95395.5|95448.5|95398.5|95487.7|95400.1|95444.4|95355.7|52
1652060870000|2022-05-09 01:47:50|95447.6|95397.6|95475.4|95343.6|95475.4|95398.6|95432.8|95343.6|49
1652060880000|2022-05-09 01:48:00|95474.3|95344.7|95425.8|95375.8|95476.5|95388.7|95425.8|95337.7|70
1652060890000|2022-05-09 01:48:10|95424.5|95374.5|95408.1|95358.1|95462.6|95374.5|95405.4|95313.9|64
1652060900000|2022-05-09 01:48:20|95445.3|95319.4|95457.7|95322.4|95458.5|95367.2|95402.9|95311.1|63
1652060910000|2022-05-09 01:48:30|95456.3|95324.3|95411.5|95361.5|95461|95364.3|95411.5|95315.4|54
1652060920000|2022-05-09 01:48:40|95411.2|95361.2|95401.8|95351.8|95453.5|95361.2|95397|95302.4|63
1652060930000|2022-05-09 01:48:50|95439.9|95313.3|95446.2|95316.9|95450.7|95361.2|95401.1|95306.7|58
1652060940000|2022-05-09 01:49:00|95443.8|95315.3|95462.5|95325.4|95462.5|95364.6|95405.8|95315.3|60
1652060950000|2022-05-09 01:49:10|95460.7|95330.2|95464.1|95334.1|95478.1|95375.7|95422.1|95321.3|60
1652060960000|2022-05-09 01:49:20|95463.8|95333.8|95457.4|95330.7|95465.9|95376.4|95421.1|95330.4|48
1652060970000|2022-05-09 01:49:30|95457.7|95331.1|95418|95368|95463.4|95369.3|95416.8|95324.8|32
1652060980000|2022-05-09 01:49:40|95420.6|95370.6|95442.9|95392.9|95491.1|95392.9|95420.6|95328.1|59
1652060990000|2022-05-09 01:49:50|95481.8|95354.2|95484.8|95347.9|95496.5|95392.9|95440|95340|40
1652061000000|2022-05-09 01:50:00|95482.4|95350.3|95449.6|95399.6|95506.5|95406.4|95445.6|95349.3|66
1652061010000|2022-05-09 01:50:10|95449.3|95399.3|95432.3|95382.3|95488.4|95399.3|95432.1|95326|48
1652061020000|2022-05-09 01:50:20|95432.1|95382.1|95434.7|95384.7|95471.6|95386.6|95431.7|95341.5|51
1652061030000|2022-05-09 01:50:30|95434.6|95384.6|95437.2|95387.2|95439.5|95389.5|95434.6|95384.6|38
1652061040000|2022-05-09 01:50:40|95437|95387|95433.3|95383.3|95473.5|95387.1|95429.2|95339.9|56
1652061050000|2022-05-09 01:50:50|95433.2|95383.2|95427|95377|95468|95383.2|95427|95341.3|40
1652061060000|2022-05-09 01:51:00|95426|95376|95430.1|95380.1|95478.6|95384.9|95423.4|95336.5|45
1652061070000|2022-05-09 01:51:10|95430.3|95380.3|95407.7|95357.7|95470.7|95382.1|95405.3|95306.1|63
1652061080000|2022-05-09 01:51:20|95407.5|95357.5|95449.3|95314.4|95449.3|95358.5|95400.9|95312|59
1652061090000|2022-05-09 01:51:30|95447.3|95315.6|95402.3|95352.3|95449.5|95357|95400.7|95309.9|65
1652061100000|2022-05-09 01:51:40|95440.5|95314|95399.2|95349.2|95440.6|95352.2|95396|95313.3|55
1652061110000|2022-05-09 01:51:50|95399|95349|95442.2|95310.9|95448.7|95356.7|95399|95310.4|66
1652061120000|2022-05-09 01:52:00|95443.5|95308.9|95398.4|95348.4|95443.5|95354.9|95391.3|95308.9|74
1652061130000|2022-05-09 01:52:10|95396.6|95346.6|95464.9|95327.2|95466.6|95371.8|95388.8|95297.6|61
1652061140000|2022-05-09 01:52:20|95468.1|95324.7|95419.9|95369.9|95475.9|95377|95418.7|95324.7|57
1652061150000|2022-05-09 01:52:30|95458.1|95331.4|95408|95358|95458.1|95369.9|95407.9|95331.4|57
1652061160000|2022-05-09 01:52:40|95408.1|95358.1|95407.7|95357.7|95450.6|95360.4|95391.4|95293.7|68
1652061170000|2022-05-09 01:52:50|95406.8|95356.8|95417|95367|95461|95368.9|95406.3|95322.7|52
1652061180000|2022-05-09 01:53:00|95455.7|95328.6|95420.2|95370.2|95458.3|95373.5|95412.4|95328.5|51
1652061190000|2022-05-09 01:53:10|95420.1|95370.1|95420.3|95370.3|95421|95371|95416.3|95366.3|53
1652061200000|2022-05-09 01:53:20|95419.9|95369.9|95452.2|95327|95455.8|95369.9|95411.7|95316.6|60
1652061210000|2022-05-09 01:53:30|95414.8|95364.8|95407.6|95357.6|95452|95366.2|95407.6|95326.3|46
1652061220000|2022-05-09 01:53:40|95407.7|95357.7|95454.3|95322.2|95459|95364.3|95403.7|95311.1|58
1652061230000|2022-05-09 01:53:50|95454.1|95322|95402.4|95352.4|95454.3|95366.8|95402.4|95322|46
1652061240000|2022-05-09 01:54:00|95401.7|95351.7|95404.1|95354.1|95441.8|95354.1|95395.3|95300.5|60
1652061250000|2022-05-09 01:54:10|95403.8|95353.8|95397.7|95347.7|95404|95354|95397.5|95347.5|39
1652061260000|2022-05-09 01:54:20|95398|95348|95395.3|95345.3|95398|95348|95392.4|95342.4|41
1652061270000|2022-05-09 01:54:30|95394.4|95344.4|95382.9|95332.9|95433.4|95345|95382.9|95286.6|47
1652061280000|2022-05-09 01:54:40|95383.2|95333.2|95379.4|95329.4|95428.2|95333.3|95377|95279|47
1652061290000|2022-05-09 01:54:50|95379.1|95329.1|95385.1|95335.1|95421|95335.1|95379|95287.8|33
1652061300000|2022-05-09 01:55:00|95423.1|95296.2|95376.9|95326.9|95426.7|95335.2|95371.1|95282.2|64
1652061310000|2022-05-09 01:55:10|95375.7|95325.7|95380.8|95330.8|95422.7|95335.3|95372.8|95280.9|64
1652061320000|2022-05-09 01:55:20|95380.5|95330.5|95420|95293|95420|95331|95373.2|95285|57
1652061330000|2022-05-09 01:55:30|95378.5|95328.5|95387.1|95337.1|95434.5|95339.3|95378.5|95284.8|55
1652061340000|2022-05-09 01:55:40|95424.8|95299.7|95390.7|95340.7|95424.8|95343.2|95385.3|95299|48
1652061350000|2022-05-09 01:55:50|95390.3|95340.3|95431.5|95306.1|95434|95345|95389.3|95305.8|38
1652061360000|2022-05-09 01:56:00|95393.1|95343.1|95415.3|95287.2|95435.7|95343.1|95373.3|95277.3|62
1652061370000|2022-05-09 01:56:10|95416.6|95285.1|95385.8|95335.8|95433.7|95338|95375.5|95280.8|55
1652061380000|2022-05-09 01:56:20|95424.3|95296.7|95423.3|95294|95427.7|95336.5|95385.7|95293.4|37
1652061390000|2022-05-09 01:56:30|95423.6|95294.4|95379.7|95329.7|95424.7|95337.6|95378.2|95291|43
1652061400000|2022-05-09 01:56:40|95417.3|95291.5|95370.1|95320.1|95417.3|95329.7|95366.6|95272.5|52
1652061410000|2022-05-09 01:56:50|95416.7|95270.5|95403.1|95259.9|95417|95327|95359|95259.9|59
1652061420000|2022-05-09 01:57:00|95399.1|95265.8|95391.5|95341.5|95430.4|95341.5|95358.2|95265.8|70
1652061430000|2022-05-09 01:57:10|95388|95338|95432.6|95303.4|95434.3|95340|95379.1|95290.1|58
1652061440000|2022-05-09 01:57:20|95433|95301.9|95446.9|95305.2|95446.9|95350.3|95390.9|95295.7|54
1652061450000|2022-05-09 01:57:30|95442|95310.5|95445.2|95304.2|95450.2|95310.5|95442|95296.9|49
1652061460000|2022-05-09 01:57:40|95445.1|95304.4|95449.7|95324.4|95453.5|95364.5|95403.4|95302.6|56
1652061470000|2022-05-09 01:57:50|95449.9|95324.5|95417.8|95367.8|95457.7|95367.8|95410.1|95320.9|59
1652061480000|2022-05-09 01:58:00|95417.7|95367.7|95459|95327|95462|95373.2|95417.7|95326.4|40
1652061490000|2022-05-09 01:58:10|95456.6|95330.4|95457.4|95331.1|95461.6|95372.6|95417.7|95329.1|39
1652061500000|2022-05-09 01:58:20|95457.5|95331.2|95414.3|95364.3|95457.9|95367.8|95411.5|95323.5|41
1652061510000|2022-05-09 01:58:30|95453.6|95325|95439.2|95310.5|95453.6|95364.5|95398.7|95302.8|39
1652061520000|2022-05-09 01:58:40|95443.1|95303.9|95388.8|95338.8|95446.5|95347.7|95387.5|95294.2|56
1652061530000|2022-05-09 01:58:50|95389.2|95339.2|95442.1|95313.1|95445.1|95354|95389.1|95304.5|56
1652061540000|2022-05-09 01:59:00|95440.3|95314.5|95403|95353|95444.6|95358.8|95400.9|95312.7|50
1652061550000|2022-05-09 01:59:10|95402.9|95352.9|95398.8|95348.8|95402.9|95352.9|95398.8|95348.8|43
1652061560000|2022-05-09 01:59:20|95398.9|95348.9|95401.4|95351.4|95437.2|95351.8|95397.2|95308.7|36
1652061570000|2022-05-09 01:59:30|95401.3|95351.3|95398.1|95348.1|95402.4|95352.4|95397.7|95347.7|33
1652061580000|2022-05-09 01:59:40|95398.3|95348.3|95395.2|95345.2|95398.3|95348.3|95394.8|95344.8|36
1652061590000|2022-05-09 01:59:50|95394.9|95344.9|95403.2|95353.2|95451.5|95353.7|95394.1|95302.7|54
1652061600000|2022-05-09 02:00:00|95441.2|95314.4|95459.1|95331.3|95464.4|95371.7|95400.7|95314.4|60
1652061610000|2022-05-09 02:00:10|95460.5|95327.9|95415.1|95365.1|95462.2|95367.9|95412.6|95316.1|60
1652061620000|2022-05-09 02:00:20|95415|95365|95409.2|95359.2|95452.2|95367.5|95405.9|95315.3|53
1652061630000|2022-05-09 02:00:30|95409.1|95359.1|95445.5|95318.6|95445.7|95360.7|95406.5|95318.3|39
1652061640000|2022-05-09 02:00:40|95447.7|95318.8|95404.5|95354.5|95448.1|95357.2|95404.2|95316.7|38
1652061650000|2022-05-09 02:00:50|95404.7|95354.7|95418.6|95368.6|95462.9|95374.6|95404.7|95323.5|57
1652061660000|2022-05-09 02:01:00|95457.7|95328.8|95419.8|95369.8|95460.9|95374.8|95416.9|95325.4|59
1652061670000|2022-05-09 02:01:10|95421.8|95371.8|95413.6|95363.6|95422.7|95372.7|95413.6|95363.6|50
1652061680000|2022-05-09 02:01:20|95413.8|95363.8|95415.7|95365.7|95452.9|95370.9|95412.6|95323.6|58
1652061690000|2022-05-09 02:01:30|95415.9|95365.9|95460.8|95334.9|95463.8|95374.7|95415.6|95320.1|53
1652061700000|2022-05-09 02:01:40|95460.2|95334.7|95440.7|95390.7|95483.7|95390.7|95421.6|95331.6|51
1652061710000|2022-05-09 02:01:50|95435.6|95385.6|95495.4|95362.4|95495.4|95401.5|95429|95340.1|76
1652061720000|2022-05-09 02:02:00|95495.2|95364.2|95434.9|95384.9|95497.7|95402.9|95433.2|95315.2|71
1652061730000|2022-05-09 02:02:10|95435|95385|95447|95397|95488.4|95397.3|95430.9|95340.9|74
1652061740000|2022-05-09 02:02:20|95446.7|95396.7|95455.3|95405.3|95492.6|95408.7|95443|95356|66
1652061750000|2022-05-09 02:02:30|95455.6|95405.6|95456.1|95406.1|95490.9|95407.1|95451.9|95363.5|51
1652061760000|2022-05-09 02:02:40|95455.6|95405.6|95465.7|95415.7|95505.8|95416.2|95455.5|95375.1|53
1652061770000|2022-05-09 02:02:50|95465.9|95415.9|95468.5|95418.5|95513.5|95418.8|95465.3|95366.2|54
1652061780000|2022-05-09 02:03:00|95468.7|95418.7|95458.5|95408.5|95496.5|95418.7|95454.5|95368.5|49
1652061790000|2022-05-09 02:03:10|95458.6|95408.6|95463.4|95413.4|95466.6|95416.6|95457.4|95407.4|46
1652061800000|2022-05-09 02:03:20|95463.2|95413.2|95460|95410|95465.5|95415.5|95459.5|95409.5|55
1652061810000|2022-05-09 02:03:30|95460.1|95410.1|95467.2|95417.2|95467.2|95417.2|95459.6|95409.6|48
1652061820000|2022-05-09 02:03:40|95467|95417|95468|95418|95469.5|95419.5|95463.6|95413.6|41
1652061830000|2022-05-09 02:03:50|95467.6|95417.6|95480.1|95430.1|95511.8|95430.1|95465.9|95384|53
1652061840000|2022-05-09 02:04:00|95479.1|95429.1|95470.7|95420.7|95479.6|95429.6|95467.3|95417.3|48
1652061850000|2022-05-09 02:04:10|95471|95421|95470.8|95420.8|95510.6|95422|95470.4|95381.4|35
1652061860000|2022-05-09 02:04:20|95470.6|95420.6|95477|95427|95518.2|95427.6|95470.3|95379.6|41
1652061870000|2022-05-09 02:04:30|95477.2|95427.2|95470.8|95420.8|95477.2|95427.2|95470.8|95420.8|48
1652061880000|2022-05-09 02:04:40|95471|95421|95461.8|95411.8|95503.4|95429.4|95458.2|95370|51
1652061890000|2022-05-09 02:04:50|95462|95412|95464.7|95414.7|95507.1|95417.4|95458.4|95371|52
1652061900000|2022-05-09 02:05:00|95464.4|95414.4|95471.5|95421.5|95472.3|95422.3|95462.8|95412.8|44
1652061910000|2022-05-09 02:05:10|95471.8|95421.8|95462.5|95412.5|95471.8|95421.8|95461.9|95411.9|51
1652061920000|2022-05-09 02:05:20|95461.8|95411.8|95470.2|95420.2|95510|95421.5|95461.4|95375.6|56
1652061930000|2022-05-09 02:05:30|95469.6|95419.6|95471.4|95421.4|95471.6|95421.6|95468.8|95418.8|48
1652061940000|2022-05-09 02:05:40|95471.2|95421.2|95462.4|95412.4|95471.4|95421.4|95460.9|95410.9|42
1652061950000|2022-05-09 02:05:50|95462.1|95412.1|95465.4|95415.4|95466.7|95416.7|95460|95410|44
1652061960000|2022-05-09 02:06:00|95466.4|95416.4|95465.2|95415.2|95466.6|95416.6|95462.8|95412.8|29
1652061970000|2022-05-09 02:06:10|95465.1|95415.1|95459|95409|95465.1|95415.1|95458.8|95408.8|38
1652061980000|2022-05-09 02:06:20|95459.4|95409.4|95471.6|95421.6|95514|95426.9|95459.1|95382.6|55
1652061990000|2022-05-09 02:06:30|95471.9|95421.9|95477.2|95427.2|95478.6|95428.6|95471.9|95421.9|35
1652062000000|2022-05-09 02:06:40|95477.5|95427.5|95475.5|95425.5|95477.6|95427.6|95474.9|95424.9|30
1652062010000|2022-05-09 02:06:50|95475.2|95425.2|95478.1|95428.1|95478.2|95428.2|95473.7|95423.7|35
1652062020000|2022-05-09 02:07:00|95478.2|95428.2|95473.7|95423.7|95480.8|95430.8|95471.3|95421.3|56
1652062030000|2022-05-09 02:07:10|95473.8|95423.8|95478.4|95428.4|95480.2|95430.2|95469.6|95419.6|61
1652062040000|2022-05-09 02:07:20|95478.5|95428.5|95479.9|95429.9|95480.7|95430.7|95478.1|95428.1|41
1652062050000|2022-05-09 02:07:30|95480.4|95430.4|95476.5|95426.5|95483.8|95433.8|95476.3|95426.3|41
1652062060000|2022-05-09 02:07:40|95476.3|95426.3|95538.1|95406.4|95538.1|95447.3|95476.3|95406.4|49
1652062070000|2022-05-09 02:07:50|95497|95447|95487.1|95437.1|95545.2|95448.3|95486.1|95394.4|58
1652062080000|2022-05-09 02:08:00|95487|95437|95486.4|95436.4|95488.2|95438.2|95479|95429|57
1652062090000|2022-05-09 02:08:10|95487|95437|95492|95442|95494|95444|95485.5|95435.5|51
1652062100000|2022-05-09 02:08:20|95491.7|95441.7|95481.7|95431.7|95491.7|95441.7|95480.5|95430.5|56
1652062110000|2022-05-09 02:08:30|95481.6|95431.6|95467.5|95417.5|95482|95432|95462.4|95412.4|59
1652062120000|2022-05-09 02:08:40|95467.2|95417.2|95469.2|95419.2|95471.2|95421.2|95465.5|95415.5|51
1652062130000|2022-05-09 02:08:50|95468.5|95418.5|95469.4|95419.4|95470.7|95420.7|95464.7|95414.7|43
1652062140000|2022-05-09 02:09:00|95469|95419|95469.9|95419.9|95471|95421|95466.9|95416.9|42
1652062150000|2022-05-09 02:09:10|95474.5|95424.5|95465.6|95415.6|95474.5|95424.5|95465.6|95415.6|51
1652062160000|2022-05-09 02:09:20|95465.9|95415.9|95470.1|95420.1|95473.2|95423.2|95463.6|95413.6|50
1652062170000|2022-05-09 02:09:30|95470.4|95420.4|95478.7|95428.7|95529.4|95433.6|95470.3|95387.6|56
1652062180000|2022-05-09 02:09:40|95480.1|95430.1|95478.7|95428.7|95484.5|95434.5|95478.7|95428.7|54
1652062190000|2022-05-09 02:09:50|95478.4|95428.4|95470|95420|95513.2|95429.2|95469.5|95378.7|47
1652062200000|2022-05-09 02:10:00|95511.7|95377.6|95471.5|95421.5|95511.7|95424.4|95467.9|95377.6|53
1652062210000|2022-05-09 02:10:10|95471.3|95421.3|95464.5|95414.5|95471.3|95421.3|95464.5|95414.5|40
1652062220000|2022-05-09 02:10:20|95463.3|95413.3|95456.3|95406.3|95464|95414|95454.8|95404.8|57
1652062230000|2022-05-09 02:10:30|95456.7|95406.7|95455.8|95405.8|95457.9|95407.9|95455.7|95405.7|40
1652062240000|2022-05-09 02:10:40|95456.1|95406.1|95451.6|95401.6|95456.4|95406.4|95451.6|95401.6|43
1652062250000|2022-05-09 02:10:50|95451.9|95401.9|95450|95400|95452.5|95402.5|95449.4|95399.4|42
1652062260000|2022-05-09 02:11:00|95450.2|95400.2|95457.2|95407.2|95460.7|95410.7|95450|95400|35
1652062270000|2022-05-09 02:11:10|95456.7|95406.7|95469.7|95419.7|95469.7|95419.7|95455.6|95405.6|50
1652062280000|2022-05-09 02:11:20|95471.6|95421.6|95469.4|95419.4|95472.2|95422.2|95468.3|95418.3|44
1652062290000|2022-05-09 02:11:30|95469.2|95419.2|95462.6|95412.6|95469.2|95419.2|95461.8|95411.8|39
1652062300000|2022-05-09 02:11:40|95462.4|95412.4|95463.6|95413.6|95464.6|95414.6|95461.4|95411.4|35
1652062310000|2022-05-09 02:11:50|95463.8|95413.8|95464.3|95414.3|95464.9|95414.9|95463.5|95413.5|27
1652062320000|2022-05-09 02:12:00|95464.1|95414.1|95465.8|95415.8|95468.2|95418.2|95463.5|95413.5|34
1652062330000|2022-05-09 02:12:10|95465.7|95415.7|95467.7|95417.7|95467.7|95417.7|95465.2|95415.2|23
1652062340000|2022-05-09 02:12:20|95468.1|95418.1|95477.2|95427.2|95478|95428|95467.9|95417.9|55
1652062350000|2022-05-09 02:12:30|95477.3|95427.3|95501|95451|95531|95451|95477.3|95398.5|62
1652062360000|2022-05-09 02:12:40|95500.8|95450.8|95510.7|95460.7|95511.2|95461.2|95499.1|95449.1|53
1652062370000|2022-05-09 02:12:50|95510.2|95460.2|95505.5|95455.5|95510.8|95460.8|95505.2|95455.2|44
1652062380000|2022-05-09 02:13:00|95505|95455|95502.9|95452.9|95508.7|95458.7|95500.6|95450.6|53
1652062390000|2022-05-09 02:13:10|95502|95452|95490.8|95440.8|95503|95453|95489.6|95439.6|55
1652062400000|2022-05-09 02:13:20|95485.6|95435.6|95492.2|95442.2|95533.4|95446|95485.6|95407.4|48
1652062410000|2022-05-09 02:13:30|95492.1|95442.1|95509.2|95459.2|95558.6|95462.7|95491.9|95415.2|57
1652062420000|2022-05-09 02:13:40|95509.3|95459.3|95508.2|95458.2|95510|95460|95506.3|95456.3|44
1652062430000|2022-05-09 02:13:50|95507.6|95457.6|95508.8|95458.8|95511.2|95461.2|95505.9|95455.9|49
1652062440000|2022-05-09 02:14:00|95508.6|95458.6|95518.4|95468.4|95563.4|95472.2|95508.6|95428.4|53
1652062450000|2022-05-09 02:14:10|95518.5|95468.5|95554.4|95425.5|95555.7|95469|95508.3|95418.8|54
1652062460000|2022-05-09 02:14:20|95554.7|95426|95529.4|95479.4|95554.7|95481.1|95515.1|95426|55
1652062470000|2022-05-09 02:14:30|95529.5|95479.5|95513.1|95463.1|95558.4|95479.5|95510.3|95421.7|56
1652062480000|2022-05-09 02:14:40|95513.4|95463.4|95525.9|95475.9|95526.4|95476.4|95510.5|95460.5|58
1652062490000|2022-05-09 02:14:50|95525.6|95475.6|95521.3|95471.3|95527.3|95477.3|95521.3|95471.3|42
1652062500000|2022-05-09 02:15:00|95521.6|95471.6|95509.9|95459.9|95553.5|95471.8|95508.9|95418.3|54
1652062510000|2022-05-09 02:15:10|95509.8|95459.8|95501.2|95451.2|95510|95460|95501.2|95451.2|53
1652062520000|2022-05-09 02:15:20|95499.6|95449.6|95500.2|95450.2|95537.3|95451.3|95497.4|95408.7|45
1652062530000|2022-05-09 02:15:30|95500.6|95450.6|95500.6|95450.6|95502.1|95452.1|95499.3|95449.3|37
1652062540000|2022-05-09 02:15:40|95499.9|95449.9|95496.2|95446.2|95499.9|95449.9|95494.4|95444.4|32
1652062550000|2022-05-09 02:15:50|95496.3|95446.3|95498.7|95448.7|95499.9|95449.9|95495.1|95445.1|50
1652062560000|2022-05-09 02:16:00|95498.3|95448.3|95498.7|95448.7|95502.4|95452.4|95494.5|95444.5|47
1652062570000|2022-05-09 02:16:10|95498|95448|95502.7|95452.7|95503.2|95453.2|95496.8|95446.8|41
1652062580000|2022-05-09 02:16:20|95502.9|95452.9|95503.4|95453.4|95509.9|95459.9|95502.6|95452.6|45
1652062590000|2022-05-09 02:16:30|95502.3|95452.3|95501|95451|95502.9|95452.9|95500.7|95450.7|30
1652062600000|2022-05-09 02:16:40|95501.3|95451.3|95516.8|95466.8|95565.3|95468.1|95500.9|95415.3|58
1652062610000|2022-05-09 02:16:50|95516.7|95466.7|95518.2|95468.2|95519.5|95469.5|95514.8|95464.8|52
1652062620000|2022-05-09 02:17:00|95518|95468|95511.2|95461.2|95558.7|95472.6|95511|95428.1|53
1652062630000|2022-05-09 02:17:10|95511.7|95461.7|95506.7|95456.7|95514.3|95464.3|95505.8|95455.8|48
1652062640000|2022-05-09 02:17:20|95507|95457|95539.9|95413.2|95539.9|95457|95497|95408.1|42
1652062650000|2022-05-09 02:17:30|95544|95410.4|95502.8|95452.8|95544|95454.2|95497.8|95410.4|38
1652062660000|2022-05-09 02:17:40|95502.1|95452.1|95500.1|95450.1|95502.1|95452.1|95496.9|95446.9|39
1652062670000|2022-05-09 02:17:50|95500|95450|95509.5|95459.5|95548.5|95459.5|95497.2|95411.6|39
1652062680000|2022-05-09 02:18:00|95509.9|95459.9|95510.1|95460.1|95511.9|95461.9|95508.9|95458.9|34
1652062690000|2022-05-09 02:18:10|95510.2|95460.2|95520|95470|95520.9|95470.9|95509.9|95459.9|40
1652062700000|2022-05-09 02:18:20|95518.5|95468.5|95513.9|95463.9|95518.5|95468.5|95509.3|95459.3|46
1652062710000|2022-05-09 02:18:30|95513.8|95463.8|95518.3|95468.3|95519.7|95469.7|95511.5|95461.5|57
1652062720000|2022-05-09 02:18:40|95517.2|95467.2|95522.8|95472.8|95558.9|95474.2|95517.2|95433.5|34
1652062730000|2022-05-09 02:18:50|95522.9|95472.9|95527.8|95477.8|95528|95478|95521.5|95471.5|35
1652062740000|2022-05-09 02:19:00|95527.6|95477.6|95520.8|95470.8|95527.8|95477.8|95518.7|95468.7|37
1652062750000|2022-05-09 02:19:10|95521|95471|95517.4|95467.4|95521|95471|95515.3|95465.3|30
1652062760000|2022-05-09 02:19:20|95517.6|95467.6|95516.6|95466.6|95554.3|95472|95513.6|95425.6|49
1652062770000|2022-05-09 02:19:30|95516|95466|95523.6|95473.6|95524.9|95474.9|95515.8|95465.8|40
1652062780000|2022-05-09 02:19:40|95523.5|95473.5|95519|95469|95527.4|95477.4|95517.3|95467.3|53
1652062790000|2022-05-09 02:19:50|95518.8|95468.8|95516.6|95466.6|95520.8|95470.8|95515.6|95465.6|32
1652062800000|2022-05-09 02:20:00|95516.2|95466.2|95515.2|95465.2|95517.7|95467.7|95515|95465|33
1652062810000|2022-05-09 02:20:10|95515.3|95465.3|95520.3|95470.3|95521.5|95471.5|95515.3|95465.3|31
1652062820000|2022-05-09 02:20:20|95520.2|95470.2|95525.6|95475.6|95564.1|95479.3|95520.2|95438.5|50
1652062830000|2022-05-09 02:20:30|95525.4|95475.4|95532.1|95482.1|95533|95483|95525.4|95475.4|38
1652062840000|2022-05-09 02:20:40|95531.4|95481.4|95524.4|95474.4|95531.4|95481.4|95515.6|95465.6|44
1652062850000|2022-05-09 02:20:50|95524.2|95474.2|95524.4|95474.4|95524.4|95474.4|95520.9|95470.9|37
1652062860000|2022-05-09 02:21:00|95523.1|95473.1|95509.3|95459.3|95523.1|95473.1|95502.5|95452.5|61
1652062870000|2022-05-09 02:21:10|95509.2|95459.2|95506|95456|95544.3|95459.6|95503.9|95416.9|45
1652062880000|2022-05-09 02:21:20|95505.4|95455.4|95506|95456|95508|95458|95504.6|95454.6|39
1652062890000|2022-05-09 02:21:30|95505.9|95455.9|95506.4|95456.4|95507.6|95457.6|95505.5|95455.5|40
1652062900000|2022-05-09 02:21:40|95506.5|95456.5|95510.9|95460.9|95511.1|95461.1|95503.8|95453.8|38
1652062910000|2022-05-09 02:21:50|95510.5|95460.5|95508.5|95458.5|95515|95465|95506.9|95456.9|59
1652062920000|2022-05-09 02:22:00|95509.1|95459.1|95510.9|95460.9|95511.3|95461.3|95505.9|95455.9|57
1652062930000|2022-05-09 02:22:10|95511.2|95461.2|95501.5|95451.5|95548.5|95461.3|95495|95414.9|59
1652062940000|2022-05-09 02:22:20|95501.7|95451.7|95509.1|95459.1|95511.8|95461.8|95499.6|95449.6|61
1652062950000|2022-05-09 02:22:30|95509.3|95459.3|95502|95452|95546.5|95459.3|95500.9|95406.5|50
1652062960000|2022-05-09 02:22:40|95502.1|95452.1|95504.1|95454.1|95509.7|95459.7|95496.3|95446.3|68
1652062970000|2022-05-09 02:22:50|95504|95454|95495.3|95445.3|95504.3|95454.3|95493|95443|56
1652062980000|2022-05-09 02:23:00|95495.5|95445.5|95494.8|95444.8|95501.5|95451.5|95491.2|95441.2|52
1652062990000|2022-05-09 02:23:10|95495|95445|95492.7|95442.7|95496.8|95446.8|95492|95442|33
1652063000000|2022-05-09 02:23:20|95492.1|95442.1|95499.3|95449.3|95500|95450|95491.3|95441.3|37
1652063010000|2022-05-09 02:23:30|95500.9|95450.9|95503.6|95453.6|95503.7|95453.7|95498.8|95448.8|46
1652063020000|2022-05-09 02:23:40|95503.3|95453.3|95494.5|95444.5|95530.2|95456.7|95489.5|95404.3|53
1652063030000|2022-05-09 02:23:50|95494.3|95444.3|95541.3|95491.3|95593.4|95491.3|95493.8|95430.1|40
1652063040000|2022-05-09 02:24:00|95540|95490|95537.9|95487.9|95544.3|95494.3|95537.6|95487.6|39
1652063050000|2022-05-09 02:24:10|95537.6|95487.6|95536.8|95486.8|95538.7|95488.7|95536.8|95486.8|23
1652063060000|2022-05-09 02:24:20|95537.3|95487.3|95498.7|95448.7|95544.6|95487.3|95497.1|95411.6|27
1652063070000|2022-05-09 02:24:30|95499|95449|95483.5|95433.5|95538.8|95449|95482.1|95383.1|60
1652063080000|2022-05-09 02:24:40|95483.4|95433.4|95489.9|95439.9|95489.9|95439.9|95480.4|95430.4|46
1652063090000|2022-05-09 02:24:50|95489.3|95439.3|95468|95418|95544.5|95439.3|95466.4|95344.5|48
1652063100000|2022-05-09 02:25:00|95467.7|95417.7|95469.3|95419.3|95474.3|95424.3|95467.5|95417.5|38
1652063110000|2022-05-09 02:25:10|95468.9|95418.9|95469.2|95419.2|95475.7|95425.7|95466.9|95416.9|36
1652063120000|2022-05-09 02:25:20|95471.4|95421.4|95464.4|95414.4|95472.4|95422.4|95463.9|95413.9|44
1652063130000|2022-05-09 02:25:30|95464.6|95414.6|95466.3|95416.3|95469.6|95419.6|95464.6|95414.6|25
1652063140000|2022-05-09 02:25:40|95466.9|95416.9|95464.7|95414.7|95470.9|95420.9|95461.8|95411.8|34
1652063150000|2022-05-09 02:25:50|95465.6|95415.6|95465.8|95415.8|95467.5|95417.5|95464.9|95414.9|23
1652063160000|2022-05-09 02:26:00|95465.9|95415.9|95467.2|95417.2|95467.2|95417.2|95464.6|95414.6|21
1652063170000|2022-05-09 02:26:10|95465.4|95415.4|95461.5|95411.5|95468.3|95418.3|95461.5|95411.5|30
1652063180000|2022-05-09 02:26:20|95461.8|95411.8|95464.7|95414.7|95464.7|95414.7|95461.2|95411.2|35
1652063190000|2022-05-09 02:26:30|95463.6|95413.6|95466.2|95416.2|95473.3|95423.3|95463.4|95413.4|49
1652063200000|2022-05-09 02:26:40|95466.1|95416.1|95462.3|95412.3|95467.6|95417.6|95461.7|95411.7|35
1652063210000|2022-05-09 02:26:50|95463.2|95413.2|95462.5|95412.5|95463.8|95413.8|95462|95412|31
1652063220000|2022-05-09 02:27:00|95462.8|95412.8|95468.1|95418.1|95468.6|95418.6|95462.2|95412.2|27
1652063230000|2022-05-09 02:27:10|95467.4|95417.4|95469.4|95419.4|95470.7|95420.7|95467.4|95417.4|43
1652063240000|2022-05-09 02:27:20|95469.7|95419.7|95468.9|95418.9|95470.2|95420.2|95468.5|95418.5|25
1652063250000|2022-05-09 02:27:30|95468.6|95418.6|95467.7|95417.7|95470.3|95420.3|95467.6|95417.6|34
1652063260000|2022-05-09 02:27:40|95467.8|95417.8|95472.2|95422.2|95520.9|95426.1|95467.8|95378.9|57
1652063270000|2022-05-09 02:27:50|95472.4|95422.4|95467.8|95417.8|95475.2|95425.2|95465.7|95415.7|51
1652063280000|2022-05-09 02:28:00|95467.9|95417.9|95469.2|95419.2|95475.5|95425.5|95465.4|95415.4|54
1652063290000|2022-05-09 02:28:10|95469.1|95419.1|95472.9|95422.9|95473.5|95423.5|95464.1|95414.1|45
1652063300000|2022-05-09 02:28:20|95473|95423|95472|95422|95474.7|95424.7|95471.2|95421.2|36
1652063310000|2022-05-09 02:28:30|95472.5|95422.5|95474.5|95424.5|95474.9|95424.9|95472.1|95422.1|34
1652063320000|2022-05-09 02:28:40|95474.4|95424.4|95474.2|95424.2|95475.9|95425.9|95472.9|95422.9|30
1652063330000|2022-05-09 02:28:50|95474|95424|95473.9|95423.9|95476.5|95426.5|95472.2|95422.2|38
1652063340000|2022-05-09 02:29:00|95473.8|95423.8|95502.8|95452.8|95548.9|95455.1|95473.8|95411.1|73
1652063350000|2022-05-09 02:29:10|95502.9|95452.9|95515.3|95465.3|95516.4|95466.4|95501.6|95451.6|61
1652063360000|2022-05-09 02:29:20|95514|95464|95520.7|95470.7|95520.7|95470.7|95513.1|95463.1|51
1652063370000|2022-05-09 02:29:30|95521.2|95471.2|95506.3|95456.3|95521.3|95471.3|95503.6|95453.6|49
1652063380000|2022-05-09 02:29:40|95508.7|95458.7|95494.7|95444.7|95538.1|95458.7|95494.3|95405.8|56
1652063390000|2022-05-09 02:29:50|95494.9|95444.9|95499.2|95449.2|95501.9|95451.9|95493.8|95443.8|57
1652063400000|2022-05-09 02:30:00|95499|95449|95491.5|95441.5|95499|95449|95491.4|95441.4|50
1652063410000|2022-05-09 02:30:10|95490.1|95440.1|95478.9|95428.9|95490.9|95440.9|95474.2|95424.2|55
1652063420000|2022-05-09 02:30:20|95478.8|95428.8|95482.1|95432.1|95482.1|95432.1|95478.2|95428.2|43
1652063430000|2022-05-09 02:30:30|95481.9|95431.9|95495.4|95445.4|95497.8|95447.8|95481.9|95431.9|52
1652063440000|2022-05-09 02:30:40|95495|95445|95482.9|95432.9|95495.3|95445.3|95480.9|95430.9|54
1652063450000|2022-05-09 02:30:50|95485|95435|95479.8|95429.8|95491.1|95441.1|95472.5|95422.5|62
1652063460000|2022-05-09 02:31:00|95480.1|95430.1|95491.5|95441.5|95533.1|95445.8|95479.7|95407.2|56
1652063470000|2022-05-09 02:31:10|95492.1|95442.1|95482.1|95432.1|95517.9|95442.1|95479.9|95392.5|52
1652063480000|2022-05-09 02:31:20|95482.3|95432.3|95476.3|95426.3|95482.6|95432.6|95474.5|95424.5|57
1652063490000|2022-05-09 02:31:30|95477.9|95427.9|95479.8|95429.8|95483.2|95433.2|95475.3|95425.3|62
1652063500000|2022-05-09 02:31:40|95479.6|95429.6|95486.7|95436.7|95487.1|95437.1|95477.3|95427.3|51
1652063510000|2022-05-09 02:31:50|95487.1|95437.1|95488.5|95438.5|95492.9|95442.9|95486.5|95436.5|41
1652063520000|2022-05-09 02:32:00|95488.8|95438.8|95477|95427|95524.7|95440.2|95476.8|95387.3|47
1652063530000|2022-05-09 02:32:10|95477.1|95427.1|95480.3|95430.3|95512.8|95430.3|95473.6|95384.5|43
1652063540000|2022-05-09 02:32:20|95480.9|95430.9|95480.6|95430.6|95486.2|95436.2|95480.6|95430.6|42
1652063550000|2022-05-09 02:32:30|95480.7|95430.7|95470.3|95420.3|95505.5|95430.7|95466.8|95380.1|45
1652063560000|2022-05-09 02:32:40|95470.1|95420.1|95470.2|95420.2|95471.6|95421.6|95469.1|95419.1|37
1652063570000|2022-05-09 02:32:50|95470.8|95420.8|95475.6|95425.6|95475.6|95425.6|95465|95415|45
1652063580000|2022-05-09 02:33:00|95478|95428|95495.3|95445.3|95520.3|95445.4|95476.8|95383.4|50
1652063590000|2022-05-09 02:33:10|95494.7|95444.7|95484.4|95434.4|95495.1|95445.1|95478|95428|50
1652063600000|2022-05-09 02:33:20|95483.9|95433.9|95501.5|95451.5|95501.5|95451.5|95483.9|95433.9|58
1652063610000|2022-05-09 02:33:30|95501.6|95451.6|95509|95459|95513.7|95463.7|95501.6|95451.6|51
1652063620000|2022-05-09 02:33:40|95509.1|95459.1|95507.9|95457.9|95510|95460|95504.5|95454.5|45
1652063630000|2022-05-09 02:33:50|95507.6|95457.6|95512.8|95462.8|95516.7|95466.7|95507.6|95457.6|34
1652063640000|2022-05-09 02:34:00|95514.4|95464.4|95503.4|95453.4|95514.4|95464.4|95498.8|95448.8|53
1652063650000|2022-05-09 02:34:10|95502.5|95452.5|95505.4|95455.4|95507.1|95457.1|95495.1|95445.1|44
1652063660000|2022-05-09 02:34:20|95507.8|95457.8|95504.5|95454.5|95510|95460|95504.4|95454.4|44
1652063670000|2022-05-09 02:34:30|95504.8|95454.8|95503.3|95453.3|95506.3|95456.3|95502.8|95452.8|24
1652063680000|2022-05-09 02:34:40|95503.7|95453.7|95505.1|95455.1|95512.3|95462.3|95496.8|95446.8|51
1652063690000|2022-05-09 02:34:50|95503.7|95453.7|95510.6|95460.6|95515.6|95465.6|95503.7|95453.7|50
1652063700000|2022-05-09 02:35:00|95510.9|95460.9|95512.5|95462.5|95512.6|95462.6|95505.8|95455.8|31
1652063710000|2022-05-09 02:35:10|95512.6|95462.6|95524.5|95474.5|95524.5|95474.5|95510.9|95460.9|36
1652063720000|2022-05-09 02:35:20|95518.6|95468.6|95504.1|95454.1|95518.6|95468.6|95499.5|95449.5|45
1652063730000|2022-05-09 02:35:30|95504|95454|95514.3|95464.3|95514.5|95464.5|95500.7|95450.7|43
1652063740000|2022-05-09 02:35:40|95514.4|95464.4|95514.7|95464.7|95515.1|95465.1|95511.4|95461.4|44
1652063750000|2022-05-09 02:35:50|95514.8|95464.8|95523.2|95473.2|95574.5|95478.3|95514.8|95432.3|49
1652063760000|2022-05-09 02:36:00|95523|95473|95523.3|95473.3|95530.4|95480.4|95522.3|95472.3|43
1652063770000|2022-05-09 02:36:10|95523.1|95473.1|95537.5|95487.5|95538.1|95488.1|95520.9|95470.9|58
1652063780000|2022-05-09 02:36:20|95538.4|95488.4|95542.8|95492.8|95578.8|95492.8|95536.8|95446.3|50
1652063790000|2022-05-09 02:36:30|95542.9|95492.9|95555.9|95505.9|95557.6|95507.6|95542.9|95492.9|46
1652063800000|2022-05-09 02:36:40|95555.7|95505.7|95557.8|95507.8|95560.3|95510.3|95555.1|95505.1|47
1652063810000|2022-05-09 02:36:50|95558|95508|95547.6|95497.6|95561.2|95511.2|95547.6|95497.6|45
1652063820000|2022-05-09 02:37:00|95547.3|95497.3|95611.7|95467.5|95613.7|95514.7|95547.3|95465.6|60
1652063830000|2022-05-09 02:37:10|95605|95473.5|95555.5|95505.5|95605|95513.2|95555.5|95473.5|52
1652063840000|2022-05-09 02:37:20|95555.9|95505.9|95557.8|95507.8|95561|95511|95555.4|95505.4|39
1652063850000|2022-05-09 02:37:30|95557.7|95507.7|95549.6|95499.6|95557.7|95507.7|95547.2|95497.2|40
1652063860000|2022-05-09 02:37:40|95549.8|95499.8|95541.3|95491.3|95551|95501|95540.9|95490.9|47
1652063870000|2022-05-09 02:37:50|95541|95491|95542.9|95492.9|95543.8|95493.8|95540.8|95490.8|39
1652063880000|2022-05-09 02:38:00|95542.7|95492.7|95544.2|95494.2|95544.6|95494.6|95542.7|95492.7|29
1652063890000|2022-05-09 02:38:10|95543.8|95493.8|95547.4|95497.4|95549.9|95499.9|95543.7|95493.7|41
1652063900000|2022-05-09 02:38:20|95548.5|95498.5|95555.4|95505.4|95556.9|95506.9|95547.7|95497.7|51
1652063910000|2022-05-09 02:38:30|95555.3|95505.3|95556.8|95506.8|95557.1|95507.1|95554.5|95504.5|42
1652063920000|2022-05-09 02:38:40|95556.5|95506.5|95558.8|95508.8|95563|95513|95554.4|95504.4|41
1652063930000|2022-05-09 02:38:50|95559.7|95509.7|95562.4|95512.4|95565|95515|95558.2|95508.2|45
1652063940000|2022-05-09 02:39:00|95562.1|95512.1|95566.2|95516.2|95567.5|95517.5|95559.7|95509.7|50
1652063950000|2022-05-09 02:39:10|95566.3|95516.3|95559.3|95509.3|95598.3|95516.3|95554.4|95457.9|45
1652063960000|2022-05-09 02:39:20|95559.4|95509.4|95555.4|95505.4|95560.5|95510.5|95555.3|95505.3|38
1652063970000|2022-05-09 02:39:30|95555.6|95505.6|95560.5|95510.5|95563.1|95513.1|95555.5|95505.5|56
1652063980000|2022-05-09 02:39:40|95560.3|95510.3|95568.5|95518.5|95568.6|95518.6|95559.3|95509.3|43
1652063990000|2022-05-09 02:39:50|95568.4|95518.4|95568|95518|95571.4|95521.4|95566.6|95516.6|39
1652064000000|2022-05-09 02:40:00|95567.4|95517.4|95570.3|95520.3|95574.9|95524.9|95566.8|95516.8|46
1652064010000|2022-05-09 02:40:10|95568.3|95518.3|95546.9|95496.9|95596.9|95522.7|95545.6|95455.4|64
1652064020000|2022-05-09 02:40:20|95547.5|95497.5|95561.2|95511.2|95563.3|95513.3|95547.5|95497.5|49
1652064030000|2022-05-09 02:40:30|95561.1|95511.1|95564.7|95514.7|95564.7|95514.7|95559.2|95509.2|45
1652064040000|2022-05-09 02:40:40|95561.9|95511.9|95554.3|95504.3|95562.7|95512.7|95552.6|95502.6|36
1652064050000|2022-05-09 02:40:50|95554.1|95504.1|95558.8|95508.8|95559.8|95509.8|95551.2|95501.2|45
1652064060000|2022-05-09 02:41:00|95557.9|95507.9|95556.5|95506.5|95559.2|95509.2|95552.1|95502.1|44
1652064070000|2022-05-09 02:41:10|95556.4|95506.4|95562.3|95512.3|95563.9|95513.9|95555.6|95505.6|49
1652064080000|2022-05-09 02:41:20|95562.1|95512.1|95561.3|95511.3|95563.9|95513.9|95559.6|95509.6|36
1652064090000|2022-05-09 02:41:30|95561.1|95511.1|95565.9|95515.9|95566.8|95516.8|95559.6|95509.6|43
1652064100000|2022-05-09 02:41:40|95566|95516|95559.3|95509.3|95566.2|95516.2|95558.9|95508.9|43
1652064110000|2022-05-09 02:41:50|95559.2|95509.2|95549.8|95499.8|95560.3|95510.3|95549.3|95499.3|46
1652064120000|2022-05-09 02:42:00|95550.8|95500.8|95560.5|95510.5|95562.8|95512.8|95550.8|95500.8|43
1652064130000|2022-05-09 02:42:10|95561.7|95511.7|95557.2|95507.2|95561.7|95511.7|95548.6|95498.6|50
1652064140000|2022-05-09 02:42:20|95557.3|95507.3|95569.6|95519.6|95570.9|95520.9|95548.4|95498.4|58
1652064150000|2022-05-09 02:42:30|95570|95520|95630.6|95503.6|95630.6|95542.6|95566.9|95502.7|31
1652064160000|2022-05-09 02:42:40|95592|95542|95591.1|95541.1|95630.3|95542.2|95590.8|95503.7|26
1652064170000|2022-05-09 02:42:50|95591.3|95541.3|95601.2|95551.2|95601.2|95551.2|95591|95541|25
1652064180000|2022-05-09 02:43:00|95600.6|95550.6|95611.8|95561.8|95614.1|95564.1|95600.5|95550.5|45
1652064190000|2022-05-09 02:43:10|95612|95562|95624.9|95574.9|95673.4|95577.5|95609.1|95524.6|51
1652064200000|2022-05-09 02:43:20|95628.1|95578.1|95625.9|95575.9|95632.2|95582.2|95625.6|95575.6|47
1652064210000|2022-05-09 02:43:30|95626.1|95576.1|95622.5|95572.5|95628.8|95578.8|95619.6|95569.6|56
1652064220000|2022-05-09 02:43:40|95623.1|95573.1|95628.4|95578.4|95628.4|95578.4|95623|95573|39
1652064230000|2022-05-09 02:43:50|95628.2|95578.2|95625.6|95575.6|95658.6|95580.4|95613.8|95531.7|63
1652064240000|2022-05-09 02:44:00|95626.3|95576.3|95625.3|95575.3|95629.7|95579.7|95624|95574|57
1652064250000|2022-05-09 02:44:10|95625.6|95575.6|95631.6|95581.6|95667.6|95581.6|95625.3|95535.2|43
1652064260000|2022-05-09 02:44:20|95632.7|95582.7|95639.1|95589.1|95639.5|95589.5|95630.1|95580.1|48
1652064270000|2022-05-09 02:44:30|95638.7|95588.7|95617|95567|95662.9|95591.4|95614.8|95521.4|51
1652064280000|2022-05-09 02:44:40|95617.2|95567.2|95643.5|95593.5|95643.5|95593.5|95612.9|95562.9|55
1652064290000|2022-05-09 02:44:50|95648.7|95598.7|95652.1|95602.1|95665.4|95615.4|95647.2|95597.2|69
1652064300000|2022-05-09 02:45:00|95651.7|95601.7|95659.4|95609.4|95661.3|95611.3|95644|95594|71
1652064310000|2022-05-09 02:45:10|95659.7|95609.7|95652.1|95602.1|95659.7|95609.7|95648|95598|67
1652064320000|2022-05-09 02:45:20|95652.6|95602.6|95658.1|95608.1|95658.5|95608.5|95649.3|95599.3|48
1652064330000|2022-05-09 02:45:30|95657.5|95607.5|95657.8|95607.8|95661.2|95611.2|95650.4|95600.4|57
1652064340000|2022-05-09 02:45:40|95657.2|95607.2|95653.6|95603.6|95657.9|95607.9|95649.3|95599.3|63
1652064350000|2022-05-09 02:45:50|95653.8|95603.8|95648.4|95598.4|95655.1|95605.1|95646.5|95596.5|60
1652064360000|2022-05-09 02:46:00|95649.5|95599.5|95648.7|95598.7|95652.9|95602.9|95646.7|95596.7|54
1652064370000|2022-05-09 02:46:10|95649.4|95599.4|95648.8|95598.8|95649.5|95599.5|95643.1|95593.1|57
1652064380000|2022-05-09 02:46:20|95648.9|95598.9|95642.8|95592.8|95649.2|95599.2|95634.9|95584.9|48
1652064390000|2022-05-09 02:46:30|95647.8|95597.8|95644.9|95594.9|95649.7|95599.7|95641.6|95591.6|55
1652064400000|2022-05-09 02:46:40|95644.8|95594.8|95646.6|95596.6|95646.6|95596.6|95641|95591|55
1652064410000|2022-05-09 02:46:50|95642.1|95592.1|95643.2|95593.2|95648.4|95598.4|95642.1|95592.1|59
1652064420000|2022-05-09 02:47:00|95644.7|95594.7|95649.5|95599.5|95650.5|95600.5|95644.7|95594.7|59
1652064430000|2022-05-09 02:47:10|95646.2|95596.2|95648.3|95598.3|95651.4|95601.4|95646.2|95596.2|61
1652064440000|2022-05-09 02:47:20|95647.9|95597.9|95650.8|95600.8|95652|95602|95645.4|95595.4|60
1652064450000|2022-05-09 02:47:30|95650.2|95600.2|95650.4|95600.4|95651.1|95601.1|95646|95596|57
1652064460000|2022-05-09 02:47:40|95650.5|95600.5|95644.7|95594.7|95652|95602|95643.7|95593.7|57
1652064470000|2022-05-09 02:47:50|95645.5|95595.5|95650.1|95600.1|95653|95603|95640.5|95590.5|67
1652064480000|2022-05-09 02:48:00|95650.2|95600.2|95647|95597|95653.6|95603.6|95645.9|95595.9|64
1652064490000|2022-05-09 02:48:10|95646.9|95596.9|95654.9|95604.9|95654.9|95604.9|95645.6|95595.6|60
1652064500000|2022-05-09 02:48:20|95655.3|95605.3|95658|95608|95658.7|95608.7|95653.7|95603.7|40
1652064510000|2022-05-09 02:48:30|95657.8|95607.8|95650.4|95600.4|95657.9|95607.9|95649.9|95599.9|26
1652064520000|2022-05-09 02:48:40|95651.3|95601.3|95650.7|95600.7|95651.8|95601.8|95645.2|95595.2|58
1652064530000|2022-05-09 02:48:50|95650|95600|95648.9|95598.9|95669.1|95619.1|95644|95594|60
1652064540000|2022-05-09 02:49:00|95648.6|95598.6|95649.7|95599.7|95701|95612.6|95646.1|95541.1|62
1652064550000|2022-05-09 02:49:10|95650|95600|95647.5|95597.5|95650.5|95600.5|95645.9|95595.9|51
1652064560000|2022-05-09 02:49:20|95644.7|95594.7|95644.3|95594.3|95649|95599|95642.4|95592.4|61
1652064570000|2022-05-09 02:49:30|95643.4|95593.4|95646.5|95596.5|95649.6|95599.6|95641.7|95591.7|68
1652064580000|2022-05-09 02:49:40|95646.7|95596.7|95651.9|95601.9|95651.9|95601.9|95641.9|95591.9|65
1652064590000|2022-05-09 02:49:50|95651.7|95601.7|95648.2|95598.2|95651.7|95601.7|95644.6|95594.6|49
1652064600000|2022-05-09 02:50:00|95648.5|95598.5|95628.5|95578.5|95678.7|95601.1|95628.5|95532.2|57
1652064610000|2022-05-09 02:50:10|95629.4|95579.4|95619.9|95569.9|95664.8|95581|95619.9|95533.7|65
1652064620000|2022-05-09 02:50:20|95621.1|95571.1|95635.7|95585.7|95646.6|95596.6|95617.2|95567.2|50
1652064630000|2022-05-09 02:50:30|95635.9|95585.9|95632.3|95582.3|95639.9|95589.9|95630.7|95580.7|51
1652064640000|2022-05-09 02:50:40|95632.5|95582.5|95629.2|95579.2|95632.5|95582.5|95627.9|95577.9|39
1652064650000|2022-05-09 02:50:50|95629.3|95579.3|95619|95569|95680.2|95579.3|95614.3|95503.7|62
1652064660000|2022-05-09 02:51:00|95618.6|95568.6|95617.9|95567.9|95658|95571.8|95616.8|95532.2|54
1652064670000|2022-05-09 02:51:10|95617.7|95567.7|95607.7|95557.7|95647.1|95567.9|95603.5|95521.1|62
1652064680000|2022-05-09 02:51:20|95606.9|95556.9|95607.6|95557.6|95608.4|95558.4|95602.7|95552.7|50
1652064690000|2022-05-09 02:51:30|95607.7|95557.7|95616|95566|95662.3|95575.6|95607.7|95527.2|51
1652064700000|2022-05-09 02:51:40|95616.1|95566.1|95613.2|95563.2|95622.9|95572.9|95611.2|95561.2|69
1652064710000|2022-05-09 02:51:50|95613.6|95563.6|95615.2|95565.2|95666.3|95568.9|95599.4|95485.8|54
1652064720000|2022-05-09 02:52:00|95615.1|95565.1|95611.4|95561.4|95616.8|95566.8|95607.9|95557.9|51
1652064730000|2022-05-09 02:52:10|95611.1|95561.1|95619.4|95569.4|95619.8|95569.8|95608.3|95558.3|48
1652064740000|2022-05-09 02:52:20|95619.2|95569.2|95613.1|95563.1|95666.9|95576.9|95612|95516.6|67
1652064750000|2022-05-09 02:52:30|95612.8|95562.8|95604.3|95554.3|95613|95563|95604.3|95554.3|40
1652064760000|2022-05-09 02:52:40|95604.6|95554.6|95625.9|95575.9|95691.7|95579.4|95602.9|95524.9|57
1652064770000|2022-05-09 02:52:50|95626|95576|95625.6|95575.6|95667.2|95578.5|95623.7|95534.4|50
1652064780000|2022-05-09 02:53:00|95625.8|95575.8|95619.5|95569.5|95627.9|95577.9|95615.5|95565.5|42
1652064790000|2022-05-09 02:53:10|95619.4|95569.4|95654.4|95522.2|95657.8|95569.6|95612.3|95516.9|49
1652064800000|2022-05-09 02:53:20|95652.7|95524.1|95614.3|95564.3|95664.5|95573.1|95608.5|95522.1|64
1652064810000|2022-05-09 02:53:30|95614.7|95564.7|95611.4|95561.4|95614.8|95564.8|95609.6|95559.6|40
1652064820000|2022-05-09 02:53:40|95611.2|95561.2|95601.7|95551.7|95642.7|95561.2|95600.4|95514|54
1652064830000|2022-05-09 02:53:50|95601.4|95551.4|95646.1|95519.4|95652.7|95564.2|95600.1|95519.2|53
1652064840000|2022-05-09 02:54:00|95645.7|95520|95614.7|95564.7|95657.6|95568.6|95602.8|95519.8|61
1652064850000|2022-05-09 02:54:10|95614.8|95564.8|95608.2|95558.2|95615.5|95565.5|95608.1|95558.1|45
1652064860000|2022-05-09 02:54:20|95607.4|95557.4|95613.2|95563.2|95614.1|95564.1|95605|95555|48
1652064870000|2022-05-09 02:54:30|95613.3|95563.3|95606.7|95556.7|95615.4|95565.4|95606.3|95556.3|38
1652064880000|2022-05-09 02:54:40|95606.6|95556.6|95596.4|95546.4|95654.2|95556.6|95590|95505.7|61
1652064890000|2022-05-09 02:54:50|95597|95547|95604.3|95554.3|95604.5|95554.5|95597|95547|30
1652064900000|2022-05-09 02:55:00|95604.5|95554.5|95598.3|95548.3|95646.3|95558.8|95598.3|95499.6|41
1652064910000|2022-05-09 02:55:10|95598.4|95548.4|95623.4|95573.4|95676.2|95574.1|95595.5|95506.1|52
1652064920000|2022-05-09 02:55:20|95666.2|95534|95620.4|95570.4|95669.2|95575.2|95620.3|95530.9|50
1652064930000|2022-05-09 02:55:30|95620.6|95570.6|95609.2|95559.2|95659.4|95570.6|95607.4|95517|55
1652064940000|2022-05-09 02:55:40|95609.4|95559.4|95621.2|95494.3|95642|95559.4|95588.7|95486.1|61
1652064950000|2022-05-09 02:55:50|95625.6|95491.5|95582.9|95532.9|95634.7|95544.9|95576.5|95487.4|64
1652064960000|2022-05-09 02:56:00|95583.1|95533.1|95589.4|95539.4|95628.3|95549.2|95582|95500.7|61
1652064970000|2022-05-09 02:56:10|95588.7|95538.7|95589.5|95539.5|95635.1|95545.2|95584|95483.6|60
1652064980000|2022-05-09 02:56:20|95589.6|95539.6|95618.2|95490.1|95626.8|95539.6|95575.7|95487.3|56
1652064990000|2022-05-09 02:56:30|95580.6|95530.6|95581.7|95531.7|95637.9|95546.4|95579.3|95486.9|61
1652065000000|2022-05-09 02:56:40|95581.5|95531.5|95575.7|95525.7|95626.2|95531.5|95569.3|95478.4|58
1652065010000|2022-05-09 02:56:50|95575.5|95525.5|95614.3|95474.4|95619.3|95525.8|95564.4|95466.4|54
1652065020000|2022-05-09 02:57:00|95615.3|95473|95587.3|95537.3|95623.3|95537.3|95570.3|95473|61
1652065030000|2022-05-09 02:57:10|95588.1|95538.1|95572.3|95522.3|95619.2|95538.4|95568.8|95468.1|61
1652065040000|2022-05-09 02:57:20|95573.5|95523.5|95573.4|95523.4|95615|95533.9|95572.8|95482.1|52
1652065050000|2022-05-09 02:57:30|95574.9|95524.9|95571|95521|95614.9|95530.8|95565.4|95471.2|66
1652065060000|2022-05-09 02:57:40|95571.7|95521.7|95575.6|95525.6|95610.6|95526.4|95571.1|95482.8|56
1652065070000|2022-05-09 02:57:50|95575.3|95525.3|95574.1|95524.1|95582|95532|95573.3|95523.3|51
1652065080000|2022-05-09 02:58:00|95573.1|95523.1|95630.2|95489.3|95630.2|95540.3|95573.1|95484.4|66
1652065090000|2022-05-09 02:58:10|95629.2|95492|95580.6|95530.6|95631.4|95537.1|95580.6|95492|55
1652065100000|2022-05-09 02:58:20|95580.8|95530.8|95584.2|95534.2|95627.6|95534.2|95574.5|95484.8|47
1652065110000|2022-05-09 02:58:30|95579.6|95529.6|95571.6|95521.6|95616.5|95529.6|95571.6|95483.4|60
1652065120000|2022-05-09 02:58:40|95571.1|95521.1|95613.9|95483.6|95620.1|95532.8|95566.7|95480.7|63
1652065130000|2022-05-09 02:58:50|95611.9|95486.1|95573.5|95523.5|95618.6|95526.5|95573.2|95480.6|42
1652065140000|2022-05-09 02:59:00|95574.2|95524.2|95568.3|95518.3|95574.5|95524.5|95567.2|95517.2|52
1652065150000|2022-05-09 02:59:10|95568.4|95518.4|95582.1|95532.1|95582.1|95532.1|95567.9|95517.9|55
1652065160000|2022-05-09 02:59:20|95582|95532|95580.1|95530.1|95582.1|95532.1|95576.4|95526.4|45
1652065170000|2022-05-09 02:59:30|95580.2|95530.2|95582.9|95532.9|95618.5|95532.9|95578.3|95490.7|29
1652065180000|2022-05-09 02:59:40|95582.8|95532.8|95602.2|95552.2|95639|95552.2|95582.8|95497.9|52
1652065190000|2022-05-09 02:59:50|95602.6|95552.6|95601.3|95551.3|95643.5|95558.6|95597.5|95507.8|56
1652065200000|2022-05-09 03:00:00|95641.2|95513.7|95644.2|95510.1|95648.6|95559.7|95600.5|95508.2|57
1652065210000|2022-05-09 03:00:10|95602.5|95552.5|95592.8|95542.8|95651.5|95552.5|95592.2|95506|50
1652065220000|2022-05-09 03:00:20|95595.2|95545.2|95581.7|95531.7|95642.7|95545.2|95579|95475.3|75
1652065230000|2022-05-09 03:00:30|95580.6|95530.6|95619.5|95479.3|95621.8|95530.6|95571.6|95478.3|57
1652065240000|2022-05-09 03:00:40|95618.4|95481|95617.1|95490.7|95626.9|95529.7|95562.8|95468.1|70
1652065250000|2022-05-09 03:00:50|95617.8|95489.8|95617.8|95488.9|95631.5|95537.4|95577.5|95487|61
1652065260000|2022-05-09 03:01:00|95578.9|95528.9|95635.8|95502.2|95647.9|95545.2|95576.1|95480.7|64
1652065270000|2022-05-09 03:01:10|95648.9|95505.1|95644.8|95509.7|95652.5|95550.4|95600.4|95503.6|60
1652065280000|2022-05-09 03:01:20|95645.8|95507.5|95640.1|95508.3|95649.4|95511.3|95637.3|95505.3|47
1652065290000|2022-05-09 03:01:30|95640|95509.1|95660.9|95515.4|95661.5|95561.1|95611.1|95507.7|49
1652065300000|2022-05-09 03:01:40|95656.8|95520.8|95604.3|95554.3|95665.3|95558|95602.1|95505.6|67
1652065310000|2022-05-09 03:01:50|95604.6|95554.6|95605.2|95555.2|95650|95559.6|95601.7|95523.1|55
1652065320000|2022-05-09 03:02:00|95605.3|95555.3|95597.1|95547.1|95642.5|95555.5|95592.5|95492.9|66
1652065330000|2022-05-09 03:02:10|95597.8|95547.8|95618.3|95489.6|95635.7|95550.3|95579.5|95488.4|66
1652065340000|2022-05-09 03:02:20|95620.1|95494.5|95582.6|95532.6|95621.7|95535.4|95575.3|95482.5|60
1652065350000|2022-05-09 03:02:30|95584.5|95534.5|95585.1|95535.1|95626.4|95535.9|95575.1|95484.5|63
1652065360000|2022-05-09 03:02:40|95585.5|95535.5|95628.3|95496.4|95638.8|95541.2|95582.6|95494.9|52
1652065370000|2022-05-09 03:02:50|95628.6|95496.7|95624.3|95498.5|95637.7|95540.5|95587.3|95496|41
1652065380000|2022-05-09 03:03:00|95624.4|95498.7|95583.3|95533.3|95624.4|95538.2|95581.2|95498.7|47
1652065390000|2022-05-09 03:03:10|95583.1|95533.1|95595.5|95545.5|95643.9|95547.4|95582.5|95487|73
1652065400000|2022-05-09 03:03:20|95595.4|95545.4|95627.2|95499.1|95631.4|95545.4|95583.8|95493.9|63
1652065410000|2022-05-09 03:03:30|95629.7|95496.6|95587.1|95537.1|95630.2|95539.4|95580.7|95491.4|58
1652065420000|2022-05-09 03:03:40|95587.6|95537.6|95597.5|95547.5|95640.5|95550.8|95585|95499.8|68
1652065430000|2022-05-09 03:03:50|95597.3|95547.3|95637.7|95512.6|95646.1|95557.8|95597.3|95510.3|59
1652065440000|2022-05-09 03:04:00|95637.6|95511.8|95601.2|95551.2|95642.6|95554.7|95599.9|95509.8|58
1652065450000|2022-05-09 03:04:10|95601.1|95551.1|95605.7|95555.7|95610.7|95560.7|95600.8|95550.8|50
1652065460000|2022-05-09 03:04:20|95606.8|95556.8|95599.9|95549.9|95642.4|95562.7|95599.4|95512.3|66
1652065470000|2022-05-09 03:04:30|95600.2|95550.2|95587.4|95537.4|95639.1|95551|95585.3|95491.7|61
1652065480000|2022-05-09 03:04:40|95586.9|95536.9|95602.2|95552.2|95641.2|95553.3|95583.6|95496.3|66
1652065490000|2022-05-09 03:04:50|95603.2|95553.2|95586.2|95536.2|95631.9|95553.9|95586.2|95482.2|65
1652065500000|2022-05-09 03:05:00|95587|95537|95585.9|95535.9|95628.5|95541.1|95583.9|95488.9|62
1652065510000|2022-05-09 03:05:10|95625.6|95499.7|95628.2|95502.3|95638.9|95550.6|95584|95495.1|72
1652065520000|2022-05-09 03:05:20|95630.1|95501.1|95580.4|95530.4|95632|95542.8|95580.4|95487.9|51
1652065530000|2022-05-09 03:05:30|95580.7|95530.7|95605.4|95477.1|95628.6|95530.7|95564.7|95466.1|69
1652065540000|2022-05-09 03:05:40|95611.6|95472.8|95549.1|95499.1|95611.8|95518.6|95548.4|95444.3|76
1652065550000|2022-05-09 03:05:50|95549.5|95499.5|95579.7|95448.3|95591.7|95499.5|95534.7|95431.5|72
1652065560000|2022-05-09 03:06:00|95577.7|95449.8|95551.7|95419.3|95580.7|95489.1|95499.2|95391.9|75
1652065570000|2022-05-09 03:06:10|95574.1|95406.6|95563.5|95423.6|95577.2|95478.9|95512|95396|73
1652065580000|2022-05-09 03:06:20|95560.2|95426.8|95519.8|95469.8|95572.6|95474.3|95518.3|95425.1|73
1652065590000|2022-05-09 03:06:30|95519|95469|95521.4|95471.4|95566.2|95474.6|95512.4|95424|77
1652065600000|2022-05-09 03:06:40|95520.9|95470.9|95518.7|95468.7|95568.6|95478.9|95515.7|95424.5|76
1652065610000|2022-05-09 03:06:50|95518.5|95468.5|95514.9|95464.9|95558.4|95469.1|95509.8|95415.7|63
1652065620000|2022-05-09 03:07:00|95515.1|95465.1|95551.6|95419.9|95569.2|95473.6|95508.4|95417|64
1652065630000|2022-05-09 03:07:10|95550.1|95420.6|95511.2|95461.2|95564.1|95467.2|95506.1|95419.5|61
1652065640000|2022-05-09 03:07:20|95510.9|95460.9|95511.7|95461.7|95553|95466.9|95506.7|95419.4|69
1652065650000|2022-05-09 03:07:30|95512.1|95462.1|95524.9|95474.9|95568|95475.3|95509.4|95416.7|68
1652065660000|2022-05-09 03:07:40|95524|95474|95535.8|95485.8|95572.8|95485.8|95516.8|95441|72
1652065670000|2022-05-09 03:07:50|95535.1|95485.1|95541.8|95491.8|95581.4|95491.8|95532.5|95439.7|62
1652065680000|2022-05-09 03:08:00|95542|95492|95586.7|95453.6|95586.7|95495.5|95536.9|95445.9|54
1652065690000|2022-05-09 03:08:10|95545.1|95495.1|95534.1|95484.1|95578.8|95497.6|95534.1|95445.2|69
1652065700000|2022-05-09 03:08:20|95571.3|95444|95527.8|95477.8|95578.2|95482.7|95520.8|95428.9|75
1652065710000|2022-05-09 03:08:30|95523.6|95473.6|95529.8|95479.8|95575.7|95488.1|95523.6|95437.3|64
1652065720000|2022-05-09 03:08:40|95530.7|95480.7|95532.7|95482.7|95540.4|95490.4|95528|95478|56
1652065730000|2022-05-09 03:08:50|95532.5|95482.5|95523.8|95473.8|95565.3|95486.4|95520.1|95427.2|70
1652065740000|2022-05-09 03:09:00|95525.5|95475.5|95521|95471|95563.5|95481.5|95519.9|95427.4|76
1652065750000|2022-05-09 03:09:10|95521.2|95471.2|95557.8|95424.3|95565|95478.1|95514.6|95422.4|71
1652065760000|2022-05-09 03:09:20|95555.5|95426.5|95516.5|95466.5|95562.4|95470.5|95511.5|95410.1|61
1652065770000|2022-05-09 03:09:30|95516.4|95466.4|95508.8|95458.8|95521.9|95471.9|95508.8|95458.8|69
1652065780000|2022-05-09 03:09:40|95509.2|95459.2|95513.9|95463.9|95559.4|95468.4|95507.9|95426.2|66
1652065790000|2022-05-09 03:09:50|95513.8|95463.8|95515.4|95465.4|95570.5|95473.7|95510.1|95422.8|52
1652065800000|2022-05-09 03:10:00|95515.9|95465.9|95525.2|95475.2|95570.8|95480.3|95509.2|95426.6|65
1652065810000|2022-05-09 03:10:10|95523.4|95473.4|95524.8|95474.8|95568.3|95476.3|95518.9|95436.1|56
1652065820000|2022-05-09 03:10:20|95524.6|95474.6|95527.9|95477.9|95572.1|95481.2|95521.6|95437|48
1652065830000|2022-05-09 03:10:30|95527.5|95477.5|95525.8|95475.8|95572.3|95484.7|95525.8|95439.4|51
1652065840000|2022-05-09 03:10:40|95529.6|95479.6|95535.3|95485.3|95571|95486.8|95520.8|95440.1|68
1652065850000|2022-05-09 03:10:50|95575.4|95449.7|95518|95468|95576.5|95482.6|95513.6|95448.9|76
1652065860000|2022-05-09 03:11:00|95519.8|95469.8|95523.8|95473.8|95571.7|95478.9|95515.4|95426.5|66
1652065870000|2022-05-09 03:11:10|95524.2|95474.2|95517.6|95467.6|95570.5|95474.2|95514.1|95421.3|67
1652065880000|2022-05-09 03:11:20|95518|95468|95564.5|95436.6|95570.3|95479.7|95514.8|95421.2|59
1652065890000|2022-05-09 03:11:30|95526.3|95476.3|95581.2|95454.4|95589.8|95497.6|95526.3|95438.1|67
1652065900000|2022-05-09 03:11:40|95579.8|95454.2|95533.9|95483.9|95598.3|95499.1|95533.8|95445.1|74
1652065910000|2022-05-09 03:11:50|95535.6|95485.6|95538|95488|95586.8|95492|95534.2|95449.5|66
1652065920000|2022-05-09 03:12:00|95538.2|95488.2|95532.3|95482.3|95572.8|95488.6|95525.2|95424|58
1652065930000|2022-05-09 03:12:10|95531.2|95481.2|95523.6|95473.6|95561.1|95481.5|95517.8|95429.4|62
1652065940000|2022-05-09 03:12:20|95524|95474|95524.3|95474.3|95561.4|95475.3|95516.6|95424.7|57
1652065950000|2022-05-09 03:12:30|95523.7|95473.7|95524.6|95474.6|95571.3|95477.3|95522.8|95433.2|52
1652065960000|2022-05-09 03:12:40|95525.1|95475.1|95537.1|95487.1|95578.5|95489|95524.5|95448.2|56
1652065970000|2022-05-09 03:12:50|95537.5|95487.5|95534.4|95484.4|95584.7|95488.5|95530.3|95442.2|62
1652065980000|2022-05-09 03:13:00|95534.5|95484.5|95540.8|95490.8|95582.3|95495.1|95533.9|95449|63
1652065990000|2022-05-09 03:13:10|95540.4|95490.4|95534.9|95484.9|95582.3|95491.2|95530.4|95421.4|70
1652066000000|2022-05-09 03:13:20|95573.2|95447.6|95581.9|95449.6|95583|95490.5|95536|95447.6|54
1652066010000|2022-05-09 03:13:30|95583.2|95447.7|95545.2|95495.2|95584.6|95495.4|95540.9|95447.5|51
1652066020000|2022-05-09 03:13:40|95545.5|95495.5|95541.6|95491.6|95575.9|95497.2|95532.9|95436.1|65
1652066030000|2022-05-09 03:13:50|95542.1|95492.1|95545.6|95495.6|95581.2|95495.7|95539.7|95454.3|62
1652066040000|2022-05-09 03:14:00|95544.5|95494.5|95540.5|95490.5|95583.5|95505.5|95540.5|95456|73
1652066050000|2022-05-09 03:14:10|95541.5|95491.5|95537|95487|95576.6|95496.7|95530.8|95443.2|65
1652066060000|2022-05-09 03:14:20|95537.2|95487.2|95532.4|95482.4|95577|95487.5|95529.9|95447.8|57
1652066070000|2022-05-09 03:14:30|95532|95482|95547.3|95497.3|95586.1|95497.8|95528.1|95443.5|63
1652066080000|2022-05-09 03:14:40|95547|95497|95549.4|95499.4|95590|95499.8|95545.8|95460.7|56
1652066090000|2022-05-09 03:14:50|95550|95500|95540.5|95490.5|95579.3|95500|95535.8|95446.8|66
1652066100000|2022-05-09 03:15:00|95578.4|95452.4|95605.6|95479.5|95612.9|95518.2|95535.1|95444.4|58
1652066110000|2022-05-09 03:15:10|95568.7|95518.7|95568.2|95518.2|95612.1|95519.9|95566.4|95475.4|52
1652066120000|2022-05-09 03:15:20|95568.4|95518.4|95619.6|95486.8|95624|95527.1|95568|95482.3|44
1652066130000|2022-05-09 03:15:30|95623.8|95483.5|95580.8|95530.8|95625.5|95536.3|95578.3|95481.2|46
1652066140000|2022-05-09 03:15:40|95581|95531|95577.5|95527.5|95581.2|95531.2|95577.2|95527.2|62
1652066150000|2022-05-09 03:15:50|95578.6|95528.6|95580.6|95530.6|95580.8|95530.8|95578.1|95528.1|57
1652066160000|2022-05-09 03:16:00|95580.8|95530.8|95576.6|95526.6|95582.8|95532.8|95573.9|95523.9|70
1652066170000|2022-05-09 03:16:10|95576.7|95526.7|95588.8|95538.8|95628.8|95543.3|95576.1|95501|56
1652066180000|2022-05-09 03:16:20|95628.2|95500|95601.2|95551.2|95647.8|95554.9|95587.3|95500|62
1652066190000|2022-05-09 03:16:30|95597.2|95547.2|95595.6|95545.6|95638.4|95554.7|95595.3|95503.8|54
1652066200000|2022-05-09 03:16:40|95597.4|95547.4|95594.9|95544.9|95597.4|95547.4|95586.2|95536.2|70
1652066210000|2022-05-09 03:16:50|95594.8|95544.8|95599.3|95549.3|95599.4|95549.4|95592.1|95542.1|63
1652066220000|2022-05-09 03:17:00|95600.3|95550.3|95605.3|95555.3|95605.3|95555.3|95592.5|95542.5|68
1652066230000|2022-05-09 03:17:10|95605.2|95555.2|95606|95556|95611.1|95561.1|95595.1|95545.1|65
1652066240000|2022-05-09 03:17:20|95605.8|95555.8|95596.4|95546.4|95607.3|95557.3|95590|95540|72
1652066250000|2022-05-09 03:17:30|95593.8|95543.8|95599.4|95549.4|95601.8|95551.8|95589.4|95539.4|68
1652066260000|2022-05-09 03:17:40|95597.9|95547.9|95599.3|95549.3|95603.2|95553.2|95589.4|95539.4|70
1652066270000|2022-05-09 03:17:50|95600|95550|95595.1|95545.1|95628.9|95550|95586.8|95502|64
1652066280000|2022-05-09 03:18:00|95596.4|95546.4|95604|95554|95631.4|95554|95586.7|95499.6|69
1652066290000|2022-05-09 03:18:10|95605.9|95555.9|95609.1|95559.1|95649.7|95562.8|95598.5|95523|67
1652066300000|2022-05-09 03:18:20|95610.3|95560.3|95616.1|95566.1|95616.6|95566.6|95602.8|95552.8|65
1652066310000|2022-05-09 03:18:30|95609.7|95559.7|95595.6|95545.6|95641.2|95567.1|95586.1|95498|72
1652066320000|2022-05-09 03:18:40|95598.4|95548.4|95590.3|95540.3|95600.2|95550.2|95586.2|95536.2|62
1652066330000|2022-05-09 03:18:50|95591.6|95541.6|95585.7|95535.7|95634.2|95545|95581.2|95490.2|70
1652066340000|2022-05-09 03:19:00|95585.8|95535.8|95607|95557|95655|95560.2|95585.8|95520.8|72
1652066350000|2022-05-09 03:19:10|95606.8|95556.8|95604.7|95554.7|95613.4|95563.4|95597.7|95547.7|73
1652066360000|2022-05-09 03:19:20|95604.6|95554.6|95606.7|95556.7|95613.7|95563.7|95598.9|95548.9|76
1652066370000|2022-05-09 03:19:30|95604.8|95554.8|95590.9|95540.9|95615.4|95565.4|95590.1|95540.1|66
1652066380000|2022-05-09 03:19:40|95591.1|95541.1|95597.1|95547.1|95600.2|95550.2|95589.1|95539.1|61
1652066390000|2022-05-09 03:19:50|95597|95547|95607.8|95425.8|95643.2|95556|95596.3|95420.6|59
1652066400000|2022-05-09 03:20:00|95605.9|95428.1|95630.2|95445.2|95630.2|95508.9|95536.4|95420.9|77
1652066410000|2022-05-09 03:20:10|95620.9|95455.3|95601|95468.5|95620.9|95516.2|95558|95455.3|54
1652066420000|2022-05-09 03:20:20|95600|95469.6|95554.8|95504.8|95606.3|95512.1|95554.2|95463.2|60
1652066430000|2022-05-09 03:20:30|95554.7|95504.7|95552|95502|95588.9|95506.2|95548.2|95463.7|45
1652066440000|2022-05-09 03:20:40|95552.5|95502.5|95562.7|95512.7|95602|95513.8|95545.9|95459.2|74
1652066450000|2022-05-09 03:20:50|95562.9|95512.9|95556.4|95506.4|95603|95513.7|95555|95467.2|54
1652066460000|2022-05-09 03:21:00|95556.8|95506.8|95559.2|95509.2|95562.2|95512.2|95555.6|95505.6|58
1652066470000|2022-05-09 03:21:10|95559.3|95509.3|95555.8|95505.8|95559.8|95509.8|95551.6|95501.6|51
1652066480000|2022-05-09 03:21:20|95557.2|95507.2|95532.5|95482.5|95591.3|95507.2|95525.4|95426.6|55
1652066490000|2022-05-09 03:21:30|95532.6|95482.6|95537.8|95487.8|95584.9|95493.5|95524|95430.9|73
1652066500000|2022-05-09 03:21:40|95534.7|95484.7|95539.9|95489.9|95583.5|95496.1|95528|95444.8|68
1652066510000|2022-05-09 03:21:50|95539.2|95489.2|95535.5|95485.5|95541|95491|95529.9|95479.9|59
1652066520000|2022-05-09 03:22:00|95535.1|95485.1|95535.9|95485.9|95578.9|95490.1|95521.4|95435.7|64
1652066530000|2022-05-09 03:22:10|95533.8|95483.8|95529.1|95479.1|95585.4|95488.2|95528.5|95447.2|48
1652066540000|2022-05-09 03:22:20|95530|95480|95561.5|95436.3|95578.2|95488.8|95512.7|95433.3|73
1652066550000|2022-05-09 03:22:30|95561.9|95435.6|95514.9|95464.9|95570|95482.5|95508.3|95428.2|64
1652066560000|2022-05-09 03:22:40|95516|95466|95513.6|95463.6|95560.3|95471.8|95511.5|95418.8|64
1652066570000|2022-05-09 03:22:50|95514.4|95464.4|95514.7|95464.7|95518.8|95468.8|95513.1|95463.1|57
1652066580000|2022-05-09 03:23:00|95514.6|95464.6|95506.9|95456.9|95516.3|95466.3|95505.2|95455.2|62
1652066590000|2022-05-09 03:23:10|95508.7|95458.7|95514.7|95464.7|95558.5|95466.7|95507.4|95418.8|62
1652066600000|2022-05-09 03:23:20|95514.4|95464.4|95511.1|95461.1|95545|95464.5|95507.6|95417.3|56
1652066610000|2022-05-09 03:23:30|95510.4|95460.4|95510.8|95460.8|95556.8|95465|95506|95418.9|57
1652066620000|2022-05-09 03:23:40|95510.6|95460.6|95513.7|95463.7|95515.5|95465.5|95508.5|95458.5|55
1652066630000|2022-05-09 03:23:50|95513|95463|95510.5|95460.5|95516.7|95466.7|95510.5|95460.5|62
1652066640000|2022-05-09 03:24:00|95509.8|95459.8|95511.6|95461.6|95514.5|95464.5|95509.8|95459.8|59
1652066650000|2022-05-09 03:24:10|95512.1|95462.1|95512.6|95462.6|95512.9|95462.9|95508.1|95458.1|47
1652066660000|2022-05-09 03:24:20|95512.4|95462.4|95509.4|95459.4|95513.2|95463.2|95509.4|95459.4|59
1652066670000|2022-05-09 03:24:30|95509.5|95459.5|95504.9|95454.9|95512.8|95462.8|95504.4|95454.4|59
1652066680000|2022-05-09 03:24:40|95505|95455|95505.7|95455.7|95567.6|95460.9|95502.6|95390.6|71
1652066690000|2022-05-09 03:24:50|95505.4|95455.4|95504.4|95454.4|95506.4|95456.4|95498.2|95448.2|60
1652066700000|2022-05-09 03:25:00|95504|95454|95501.1|95451.1|95538.9|95456.2|95499.3|95413.2|61
1652066710000|2022-05-09 03:25:10|95500.6|95450.6|95486|95436|95536|95452.2|95480.4|95392.4|70
1652066720000|2022-05-09 03:25:20|95486.4|95436.4|95483.1|95433.1|95526.5|95437.8|95482.7|95397.6|66
1652066730000|2022-05-09 03:25:30|95483.9|95433.9|95486.2|95436.2|95486.8|95436.8|95481.5|95431.5|61
1652066740000|2022-05-09 03:25:40|95484.1|95434.1|95472.2|95422.2|95485.9|95435.9|95472.2|95422.2|64
1652066750000|2022-05-09 03:25:50|95474.6|95424.6|95481.6|95431.6|95523|95435.9|95472.3|95385.8|62
1652066760000|2022-05-09 03:26:00|95481.9|95431.9|95481.7|95431.7|95483|95433|95478.3|95428.3|59
1652066770000|2022-05-09 03:26:10|95482.2|95432.2|95497.9|95447.9|95540.9|95453.2|95482.2|95406.6|61
1652066780000|2022-05-09 03:26:20|95497|95447|95493.6|95443.6|95534.5|95452.9|95490.3|95399.7|54
1652066790000|2022-05-09 03:26:30|95494.1|95444.1|95495.6|95445.6|95497.5|95447.5|95492|95442|48
1652066800000|2022-05-09 03:26:40|95495.5|95445.5|95501|95451|95502.8|95452.8|95494.6|95444.6|52
1652066810000|2022-05-09 03:26:50|95500.9|95450.9|95490.9|95440.9|95500.9|95450.9|95490.9|95440.9|57
1652066820000|2022-05-09 03:27:00|95490.8|95440.8|95487.2|95437.2|95490.8|95440.8|95485.5|95435.5|43
1652066830000|2022-05-09 03:27:10|95486.3|95436.3|95494|95444|95494.9|95444.9|95484.8|95434.8|43
1652066840000|2022-05-09 03:27:20|95494.4|95444.4|95498.2|95448.2|95536.8|95448.6|95488.5|95411.1|57
1652066850000|2022-05-09 03:27:30|95497.9|95447.9|95498|95448|95536.2|95449.7|95493.8|95409.3|55
1652066860000|2022-05-09 03:27:40|95497.1|95447.1|95495.1|95445.1|95501.7|95451.7|95493|95443|50
1652066870000|2022-05-09 03:27:50|95495.3|95445.3|95494.1|95444.1|95499.3|95449.3|95494.1|95444.1|38
1652066880000|2022-05-09 03:28:00|95494.3|95444.3|95493|95443|95496.5|95446.5|95492.6|95442.6|43
1652066890000|2022-05-09 03:28:10|95493.1|95443.1|95492.7|95442.7|95531.9|95444.1|95490.8|95406.1|51
1652066900000|2022-05-09 03:28:20|95492.1|95442.1|95492.6|95442.6|95493|95443|95490.1|95440.1|54
1652066910000|2022-05-09 03:28:30|95492.8|95442.8|95491.7|95441.7|95496.9|95446.9|95491.4|95441.4|52
1652066920000|2022-05-09 03:28:40|95490.1|95440.1|95512.7|95384.7|95519|95440.9|95470.3|95383.7|68
1652066930000|2022-05-09 03:28:50|95473.6|95423.6|95470.4|95420.4|95508.2|95427|95466.8|95381.8|63
1652066940000|2022-05-09 03:29:00|95472.3|95422.3|95473.3|95423.3|95514|95428.8|95470.8|95385.1|54
1652066950000|2022-05-09 03:29:10|95474.7|95424.7|95476.5|95426.5|95484.8|95434.8|95474.7|95424.7|60
1652066960000|2022-05-09 03:29:20|95477.5|95427.5|95477.3|95427.3|95480.6|95430.6|95472.3|95422.3|53
1652066970000|2022-05-09 03:29:30|95478|95428|95477.5|95427.5|95479.5|95429.5|95475.7|95425.7|38
1652066980000|2022-05-09 03:29:40|95477.4|95427.4|95486|95436|95486.8|95436.8|95476.5|95426.5|44
1652066990000|2022-05-09 03:29:50|95486.8|95436.8|95482.6|95432.6|95488.4|95438.4|95479|95429|48
1652067000000|2022-05-09 03:30:00|95530.9|95395.3|95485.9|95435.9|95530.9|95441.8|95484.4|95395.3|61
1652067010000|2022-05-09 03:30:10|95490.2|95440.2|95480.7|95430.7|95491.4|95441.4|95479.1|95429.1|59
1652067020000|2022-05-09 03:30:20|95480|95430|95476.5|95426.5|95483.5|95433.5|95473.2|95423.2|56
1652067030000|2022-05-09 03:30:30|95518.4|95386.7|95478.9|95428.9|95518.4|95432.6|95475.5|95386.7|70
1652067040000|2022-05-09 03:30:40|95478.2|95428.2|95471|95421|95505.9|95428.3|95466.6|95380.4|54
1652067050000|2022-05-09 03:30:50|95471.1|95421.1|95464.9|95414.9|95472.4|95422.4|95462.8|95412.8|47
1652067060000|2022-05-09 03:31:00|95464.7|95414.7|95458.4|95408.4|95500.9|95415.6|95447.6|95359.2|68
1652067070000|2022-05-09 03:31:10|95497.8|95368.6|95460.2|95410.2|95508.7|95415.9|95449.6|95360|69
1652067080000|2022-05-09 03:31:20|95460.5|95410.5|95515.3|95384.2|95517.5|95424.9|95455.5|95364.8|63
1652067090000|2022-05-09 03:31:30|95512.5|95386.5|95477.8|95427.8|95523.4|95430.1|95469.6|95386.5|61
1652067100000|2022-05-09 03:31:40|95477.3|95427.3|95473.7|95423.7|95517.2|95427.6|95463.6|95370.6|63
1652067110000|2022-05-09 03:31:50|95474.3|95424.3|95481.1|95431.1|95533.3|95432.4|95474.3|95382.7|49
1652067120000|2022-05-09 03:32:00|95480.9|95430.9|95462.6|95412.6|95480.9|95430.9|95459.3|95409.3|53
1652067130000|2022-05-09 03:32:10|95462.3|95412.3|95463.9|95413.9|95509.2|95418.5|95459.4|95358.9|64
1652067140000|2022-05-09 03:32:20|95463.7|95413.7|95465.8|95415.8|95506.6|95419.7|95460.2|95381.1|62
1652067150000|2022-05-09 03:32:30|95465.7|95415.7|95463|95413|95513.1|95423.8|95461.2|95375.7|56
1652067160000|2022-05-09 03:32:40|95503.4|95378.4|95460.5|95410.5|95507.5|95414.3|95456.8|95369.3|52
1652067170000|2022-05-09 03:32:50|95460|95410|95457.6|95407.6|95460.1|95410.1|95456.3|95406.3|52
1652067180000|2022-05-09 03:33:00|95457.8|95407.8|95459.8|95409.8|95497|95410|95453.4|95372|51
1652067190000|2022-05-09 03:33:10|95459.3|95409.3|95462.2|95412.2|95511.2|95418.5|95454.9|95370.3|54
1652067200000|2022-05-09 03:33:20|95463.2|95413.2|95448.4|95398.4|95490.5|95413.4|95447.1|95353.6|57
1652067210000|2022-05-09 03:33:30|95448.2|95398.2|95444.2|95394.2|95493.4|95398.2|95430.2|95329.9|75
1652067220000|2022-05-09 03:33:40|95444.6|95394.6|95444.7|95394.7|95490.2|95400|95440.5|95354.8|58
1652067230000|2022-05-09 03:33:50|95482.4|95357.2|95440.3|95390.3|95482.7|95395|95438.3|95356.6|52
1652067240000|2022-05-09 03:34:00|95440.2|95390.2|95442.1|95392.1|95444.7|95394.7|95437.4|95387.4|47
1652067250000|2022-05-09 03:34:10|95442|95392|95446.8|95396.8|95446.8|95396.8|95441.4|95391.4|47
1652067260000|2022-05-09 03:34:20|95446.4|95396.4|95445.8|95395.8|95495.1|95404|95442.9|95356.8|54
1652067270000|2022-05-09 03:34:30|95445.4|95395.4|95441.1|95391.1|95445.4|95395.4|95439.6|95389.6|36
1652067280000|2022-05-09 03:34:40|95439|95389|95441.9|95391.9|95486.6|95396.4|95438.2|95356.2|46
1652067290000|2022-05-09 03:34:50|95442.5|95392.5|95441.3|95391.3|95443.2|95393.2|95439.3|95389.3|45
1652067300000|2022-05-09 03:35:00|95440.7|95390.7|95440.2|95390.2|95480.4|95392.3|95430.7|95337.3|59
1652067310000|2022-05-09 03:35:10|95439.5|95389.5|95439.5|95389.5|95444.2|95394.2|95434.9|95384.9|49
1652067320000|2022-05-09 03:35:20|95438.6|95388.6|95438.7|95388.7|95443.7|95393.7|95432|95382|57
1652067330000|2022-05-09 03:35:30|95438.1|95388.1|95437.4|95387.4|95481.9|95389|95430.2|95346.4|50
1652067340000|2022-05-09 03:35:40|95433.9|95383.9|95437.8|95387.8|95486.6|95389.6|95432.7|95344.8|56
1652067350000|2022-05-09 03:35:50|95437.9|95387.9|95437.7|95387.7|95439.7|95389.7|95435.4|95385.4|44
1652067360000|2022-05-09 03:36:00|95437.8|95387.8|95435.7|95385.7|95439.2|95389.2|95431|95381|38
1652067370000|2022-05-09 03:36:10|95435.3|95385.3|95439.5|95389.5|95441.1|95391.1|95430.5|95380.5|47
1652067380000|2022-05-09 03:36:20|95440.8|95390.8|95439.5|95389.5|95474.9|95393|95433.6|95347.7|46
1652067390000|2022-05-09 03:36:30|95440.4|95390.4|95449.8|95399.8|95498.8|95401.6|95440.4|95351.4|58
1652067400000|2022-05-09 03:36:40|95449.5|95399.5|95447.3|95397.3|95451.4|95401.4|95445.9|95395.9|47
1652067410000|2022-05-09 03:36:50|95446.2|95396.2|95441.8|95391.8|95447.5|95397.5|95440.8|95390.8|42
1652067420000|2022-05-09 03:37:00|95441.9|95391.9|95449|95399|95486.3|95400.6|95441|95358.3|57
1652067430000|2022-05-09 03:37:10|95448.6|95398.6|95457.2|95407.2|95491.1|95407.4|95448|95361.8|64
1652067440000|2022-05-09 03:37:20|95457.3|95407.3|95456.4|95406.4|95512.6|95409.6|95454.5|95368.4|55
1652067450000|2022-05-09 03:37:30|95456.2|95406.2|95465.9|95415.9|95507.2|95417.1|95456.2|95370.4|61
1652067460000|2022-05-09 03:37:40|95462.6|95412.6|95463.5|95413.5|95511.3|95417.7|95458.1|95366.1|72
1652067470000|2022-05-09 03:37:50|95463.4|95413.4|95458.9|95408.9|95502.9|95416.9|95458.9|95375.1|42
1652067480000|2022-05-09 03:38:00|95458.4|95408.4|95515.9|95379.2|95518.3|95425|95458.2|95374|50
1652067490000|2022-05-09 03:38:10|95516|95379.4|95469.3|95419.3|95523.5|95421.3|95462.8|95374.4|45
1652067500000|2022-05-09 03:38:20|95468.5|95418.5|95468.6|95418.6|95471.8|95421.8|95466.3|95416.3|33
1652067510000|2022-05-09 03:38:30|95468.4|95418.4|95478.3|95428.3|95527.4|95428.8|95466.8|95379.9|51
1652067520000|2022-05-09 03:38:40|95476.5|95426.5|95479.2|95429.2|95519.7|95432.8|95472.4|95385.5|62
1652067530000|2022-05-09 03:38:50|95480.6|95430.6|95477|95427|95481|95431|95474.1|95424.1|49
1652067540000|2022-05-09 03:39:00|95476.8|95426.8|95478.8|95428.8|95519.4|95431.3|95475.7|95391.3|44
1652067550000|2022-05-09 03:39:10|95479|95429|95491.8|95441.8|95537.7|95442.7|95476.4|95393.6|64
1652067560000|2022-05-09 03:39:20|95492.8|95442.8|95493.5|95443.5|95535|95447.4|95489.6|95407.3|50
1652067570000|2022-05-09 03:39:30|95491.8|95441.8|95491|95441|95495.3|95445.3|95490.4|95440.4|37
1652067580000|2022-05-09 03:39:40|95491.2|95441.2|95486.6|95436.6|95493.2|95443.2|95486.3|95436.3|36
1652067590000|2022-05-09 03:39:50|95485.8|95435.8|95483.1|95433.1|95487.6|95437.6|95480.2|95430.2|50
1652067600000|2022-05-09 03:40:00|95482.9|95432.9|95486.1|95436.1|95530.7|95440.7|95480.5|95399.5|63
1652067610000|2022-05-09 03:40:10|95485.5|95435.5|95488.1|95438.1|95490.5|95440.5|95483|95433|47
1652067620000|2022-05-09 03:40:20|95487.5|95437.5|95486.3|95436.3|95492.6|95442.6|95485.2|95435.2|40
1652067630000|2022-05-09 03:40:30|95487.3|95437.3|95486.7|95436.7|95488.5|95438.5|95481.2|95431.2|43
1652067640000|2022-05-09 03:40:40|95486.5|95436.5|95490|95440|95521.3|95440|95483.1|95392.4|47
1652067650000|2022-05-09 03:40:50|95489.5|95439.5|95485.1|95435.1|95527.7|95440.6|95484.8|95391.9|27
1652067660000|2022-05-09 03:41:00|95484.9|95434.9|95484.2|95434.2|95489.1|95439.1|95480.7|95430.7|43
1652067670000|2022-05-09 03:41:10|95482.5|95432.5|95485|95435|95491.5|95441.5|95480.7|95430.7|49
1652067680000|2022-05-09 03:41:20|95485.1|95435.1|95483.1|95433.1|95486.4|95436.4|95480|95430|37
1652067690000|2022-05-09 03:41:30|95482.9|95432.9|95482.8|95432.8|95488.4|95438.4|95481|95431|53
1652067700000|2022-05-09 03:41:40|95483.3|95433.3|95499.5|95449.5|95503.9|95453.9|95480.6|95430.6|73
1652067710000|2022-05-09 03:41:50|95498.1|95448.1|95501.1|95451.1|95535.5|95451.1|95491.2|95406.7|61
1652067720000|2022-05-09 03:42:00|95501|95451|95502.6|95452.6|95504.3|95454.3|95498|95448|57
1652067730000|2022-05-09 03:42:10|95501.7|95451.7|95486|95436|95527.5|95452|95482.3|95397.2|60
1652067740000|2022-05-09 03:42:20|95530.5|95402.2|95492.6|95442.6|95533.8|95443.6|95478.7|95389.7|54
1652067750000|2022-05-09 03:42:30|95492.3|95442.3|95488.5|95438.5|95494.1|95444.1|95486.8|95436.8|51
1652067760000|2022-05-09 03:42:40|95489.2|95439.2|95494.4|95444.4|95494.4|95444.4|95483.9|95433.9|46
1652067770000|2022-05-09 03:42:50|95492.3|95442.3|95486.4|95436.4|95492.3|95442.3|95486|95436|39
1652067780000|2022-05-09 03:43:00|95486.7|95436.7|95541.3|95410.8|95544.7|95453.9|95484.3|95402.3|58
1652067790000|2022-05-09 03:43:10|95541.2|95410.6|95501|95451|95541.5|95452.7|95496.7|95408.2|53
1652067800000|2022-05-09 03:43:20|95500.8|95450.8|95513.6|95463.6|95556.7|95466.1|95500.8|95425.2|66
1652067810000|2022-05-09 03:43:30|95514.8|95464.8|95518.5|95468.5|95560.2|95469|95507.5|95425.3|67
1652067820000|2022-05-09 03:43:40|95519.1|95469.1|95529.8|95479.8|95574.8|95486.5|95519.1|95429.1|69
1652067830000|2022-05-09 03:43:50|95531.4|95481.4|95529.9|95479.9|95572.1|95484.2|95524.5|95440.3|64
1652067840000|2022-05-09 03:44:00|95577.6|95436.9|95528.7|95478.7|95583.5|95488.1|95518.2|95433.2|70
1652067850000|2022-05-09 03:44:10|95530.3|95480.3|95541.2|95491.2|95585.4|95497|95530.3|95448.5|70
1652067860000|2022-05-09 03:44:20|95541.7|95491.7|95539.4|95489.4|95543.5|95493.5|95537.5|95487.5|47
1652067870000|2022-05-09 03:44:30|95536.8|95486.8|95533.3|95483.3|95544.3|95494.3|95531.5|95481.5|53
1652067880000|2022-05-09 03:44:40|95533.2|95483.2|95525.7|95475.7|95568.1|95485.2|95525.7|95440.8|54
1652067890000|2022-05-09 03:44:50|95526|95476|95528.4|95478.4|95534.7|95484.7|95526|95476|57
1652067900000|2022-05-09 03:45:00|95528.2|95478.2|95533.6|95483.6|95569.2|95483.6|95524.4|95439.3|67
1652067910000|2022-05-09 03:45:10|95534.9|95484.9|95534.7|95484.7|95571.3|95489.2|95523.2|95436.8|71
1652067920000|2022-05-09 03:45:20|95537.2|95487.2|95528|95478|95537.2|95487.2|95525.7|95475.7|57
1652067930000|2022-05-09 03:45:30|95527.9|95477.9|95536.4|95486.4|95536.8|95486.8|95524.1|95474.1|56
1652067940000|2022-05-09 03:45:40|95533.8|95483.8|95531.7|95481.7|95578.3|95491.1|95530.6|95448.7|54
1652067950000|2022-05-09 03:45:50|95531.6|95481.6|95530.7|95480.7|95535|95485|95525.3|95475.3|56
1652067960000|2022-05-09 03:46:00|95531|95481|95533.5|95483.5|95579.2|95486.5|95528.1|95446.9|55
1652067970000|2022-05-09 03:46:10|95534.2|95484.2|95531.6|95481.6|95534.2|95484.2|95529.7|95479.7|48
1652067980000|2022-05-09 03:46:20|95531.7|95481.7|95525.1|95475.1|95564.8|95481.7|95519.2|95424.7|65
1652067990000|2022-05-09 03:46:30|95526.4|95476.4|95535.5|95485.5|95540.1|95490.1|95526.4|95476.4|73
1652068000000|2022-05-09 03:46:40|95535.9|95485.9|95538|95488|95569.7|95488.6|95524.5|95435.8|72
1652068010000|2022-05-09 03:46:50|95536.4|95486.4|95539.7|95489.7|95543.7|95493.7|95535.4|95485.4|62
1652068020000|2022-05-09 03:47:00|95539.6|95489.6|95549.5|95499.5|95614.4|95502.1|95538.3|95450.5|53
1652068030000|2022-05-09 03:47:10|95548.7|95498.7|95554.8|95504.8|95604.5|95514.9|95542.9|95461.1|71
1652068040000|2022-05-09 03:47:20|95554.7|95504.7|95569.3|95519.3|95612.9|95519.7|95553.6|95459.1|70
1652068050000|2022-05-09 03:47:30|95569.7|95519.7|95565.7|95515.7|95611.4|95520.8|95565.7|95479.8|63
1652068060000|2022-05-09 03:47:40|95564.8|95514.8|95572.8|95522.8|95629.2|95527.2|95564.6|95477.1|58
1652068070000|2022-05-09 03:47:50|95573.2|95523.2|95576.2|95526.2|95576.9|95526.9|95569.4|95519.4|63
1652068080000|2022-05-09 03:48:00|95575.1|95525.1|95581.3|95531.3|95617.4|95531.3|95571.1|95490.8|52
1652068090000|2022-05-09 03:48:10|95579.9|95529.9|95584.4|95534.4|95634.5|95542.4|95579.9|95498.9|63
1652068100000|2022-05-09 03:48:20|95584.9|95534.9|95582.8|95532.8|95619.6|95537.2|95579.4|95494.5|56
1652068110000|2022-05-09 03:48:30|95584.8|95534.8|95575.4|95525.4|95585.3|95535.3|95575.3|95525.3|57
1652068120000|2022-05-09 03:48:40|95574.9|95524.9|95584.3|95534.3|95623.4|95539.7|95572.3|95497.1|66
1652068130000|2022-05-09 03:48:50|95584|95534|95581.5|95531.5|95586.6|95536.6|95575.3|95525.3|60
1652068140000|2022-05-09 03:49:00|95580.9|95530.9|95595.6|95545.6|95633.6|95545.9|95580.9|95501.8|59
1652068150000|2022-05-09 03:49:10|95595.8|95545.8|95598.8|95548.8|95598.8|95548.8|95592.7|95542.7|50
1652068160000|2022-05-09 03:49:20|95598.3|95548.3|95595.2|95545.2|95598.8|95548.8|95590|95540|59
1652068170000|2022-05-09 03:49:30|95595|95545|95597.9|95547.9|95640.2|95548.3|95594.3|95505.1|44
1652068180000|2022-05-09 03:49:40|95597.6|95547.6|95605|95555|95642.7|95555.3|95593.3|95517.1|61
1652068190000|2022-05-09 03:49:50|95604|95554|95603.4|95553.4|95604.9|95554.9|95598.1|95548.1|56
1652068200000|2022-05-09 03:50:00|95603.6|95553.6|95611.3|95561.3|95653.8|95565|95603.4|95521.5|64
1652068210000|2022-05-09 03:50:10|95611|95561|95610.4|95560.4|95617.1|95567.1|95604.2|95554.2|61
1652068220000|2022-05-09 03:50:20|95613.6|95563.6|95609.8|95559.8|95616|95566|95606.6|95556.6|57
1652068230000|2022-05-09 03:50:30|95609.4|95559.4|95611.1|95561.1|95612.7|95562.7|95607.7|95557.7|45
1652068240000|2022-05-09 03:50:40|95611.3|95561.3|95607.5|95557.5|95611.5|95561.5|95605.6|95555.6|53
1652068250000|2022-05-09 03:50:50|95607.6|95557.6|95632.2|95501.2|95649.4|95564|95590.7|95501.2|58
1652068260000|2022-05-09 03:51:00|95592.1|95542.1|95592|95542|95595.9|95545.9|95589.3|95539.3|67
1652068270000|2022-05-09 03:51:10|95591.8|95541.8|95570.6|95520.6|95627.3|95542.3|95565.7|95472|73
1652068280000|2022-05-09 03:51:20|95570.7|95520.7|95572.9|95522.9|95620.5|95525.2|95552.7|95451.2|64
1652068290000|2022-05-09 03:51:30|95569.1|95519.1|95559.4|95509.4|95623.8|95530.2|95557.2|95471.4|78
1652068300000|2022-05-09 03:51:40|95595.9|95470.4|95570|95520|95603.5|95521|95558.7|95469.7|70
1652068310000|2022-05-09 03:51:50|95569.9|95519.9|95563.6|95513.6|95574.9|95524.9|95561.4|95511.4|54
1652068320000|2022-05-09 03:52:00|95566|95516|95550.7|95500.7|95618.1|95516|95546.1|95443.5|71
1652068330000|2022-05-09 03:52:10|95551|95501|95551.7|95501.7|95590.1|95501.7|95543.7|95454.3|59
1652068340000|2022-05-09 03:52:20|95552.6|95502.6|95554.3|95504.3|95556.7|95506.7|95544.1|95494.1|67
1652068350000|2022-05-09 03:52:30|95554.8|95504.8|95545.8|95495.8|95554.8|95504.8|95540.4|95490.4|61
1652068360000|2022-05-09 03:52:40|95546.2|95496.2|95540.7|95490.7|95558.2|95508.2|95533.6|95483.6|69
1652068370000|2022-05-09 03:52:50|95539.8|95489.8|95538.3|95488.3|95605.2|95499.1|95536|95426.3|73
1652068380000|2022-05-09 03:53:00|95537.5|95487.5|95544.2|95494.2|95595.5|95499.7|95537|95448.2|73
1652068390000|2022-05-09 03:53:10|95545.8|95495.8|95558.8|95508.8|95560.2|95510.2|95541.3|95491.3|69
1652068400000|2022-05-09 03:53:20|95596.6|95468.8|95548.9|95498.9|95597.4|95509.6|95547.1|95458.4|57
1652068410000|2022-05-09 03:53:30|95548.7|95498.7|95548.2|95498.2|95554.5|95504.5|95541.4|95491.4|47
1652068420000|2022-05-09 03:53:40|95549|95499|95548.6|95498.6|95553.7|95503.7|95548.6|95498.6|42
1652068430000|2022-05-09 03:53:50|95548.3|95498.3|95555.1|95505.1|95557.2|95507.2|95548.1|95498.1|56
1652068440000|2022-05-09 03:54:00|95552.6|95502.6|95547.4|95497.4|95554.1|95504.1|95546.5|95496.5|58
1652068450000|2022-05-09 03:54:10|95583|95457.6|95545.5|95495.5|95591.5|95510.4|95536.7|95457.6|71
1652068460000|2022-05-09 03:54:20|95546.6|95496.6|95542.7|95492.7|95609|95502.8|95541.4|95446.1|74
1652068470000|2022-05-09 03:54:30|95541.3|95491.3|95592.5|95464.2|95606.5|95510.1|95540|95450.4|68
1652068480000|2022-05-09 03:54:40|95554.8|95504.8|95598.6|95469.9|95598.6|95506.7|95550.6|95469.9|53
1652068490000|2022-05-09 03:54:50|95598|95507.5|95555.3|95505.3|95598|95511.3|95552.5|95461|73
1652068500000|2022-05-09 03:55:00|95555.9|95505.9|95557.3|95507.3|95597.9|95507.3|95546.9|95469.6|71
1652068510000|2022-05-09 03:55:10|95555.6|95505.6|95551.8|95501.8|95556.7|95506.7|95550.6|95500.6|68
1652068520000|2022-05-09 03:55:20|95549.8|95499.8|95547.3|95497.3|95596.6|95501.4|95530.6|95435.6|62
1652068530000|2022-05-09 03:55:30|95546.3|95496.3|95543.5|95493.5|95547.4|95497.4|95540.1|95490.1|61
1652068540000|2022-05-09 03:55:40|95543.4|95493.4|95533|95483|95584.9|95493.5|95530.9|95438.4|74
1652068550000|2022-05-09 03:55:50|95533.7|95483.7|95528.8|95478.8|95569|95486.1|95527|95442.9|68
1652068560000|2022-05-09 03:56:00|95529.3|95479.3|95528.7|95478.7|95533.5|95483.5|95527.1|95477.1|49
1652068570000|2022-05-09 03:56:10|95529.6|95479.6|95539.1|95489.1|95541.4|95491.4|95526.6|95476.6|73
1652068580000|2022-05-09 03:56:20|95537.2|95487.2|95541|95491|95592.9|95497|95537|95454.7|64
1652068590000|2022-05-09 03:56:30|95539.7|95489.7|95538.1|95488.1|95577|95491.5|95536.8|95451.8|60
1652068600000|2022-05-09 03:56:40|95536.6|95486.6|95537|95487|95538.6|95488.6|95532.2|95482.2|53
1652068610000|2022-05-09 03:56:50|95537.1|95487.1|95534.7|95484.7|95576|95489.3|95533.4|95449.3|56
1652068620000|2022-05-09 03:57:00|95535.1|95485.1|95546.7|95496.7|95597.8|95504.1|95535.1|95453.2|60
1652068630000|2022-05-09 03:57:10|95547|95497|95543.3|95493.3|95548.8|95498.8|95542.9|95492.9|45
1652068640000|2022-05-09 03:57:20|95542.9|95492.9|95539.9|95489.9|95546.6|95496.6|95538.8|95488.8|38
1652068650000|2022-05-09 03:57:30|95540.2|95490.2|95577|95448.3|95585.8|95492.6|95535.7|95443.8|54
1652068660000|2022-05-09 03:57:40|95576.9|95448.2|95540.6|95490.6|95581.3|95492.9|95537.9|95448.2|51
1652068670000|2022-05-09 03:57:50|95540.1|95490.1|95535.3|95485.3|95541|95491|95533|95483|60
1652068680000|2022-05-09 03:58:00|95534.6|95484.6|95536.3|95486.3|95579|95492.4|95534.6|95453.6|48
1652068690000|2022-05-09 03:58:10|95536.4|95486.4|95526.1|95476.1|95580.2|95486.5|95523.8|95433|59
1652068700000|2022-05-09 03:58:20|95526.7|95476.7|95527.3|95477.3|95563.6|95478.9|95522.4|95438.4|56
1652068710000|2022-05-09 03:58:30|95525.7|95475.7|95522.3|95472.3|95525.7|95475.7|95522.3|95472.3|43
1652068720000|2022-05-09 03:58:40|95522.8|95472.8|95513.9|95463.9|95561.1|95475.2|95510.3|95424.6|65
1652068730000|2022-05-09 03:58:50|95513.5|95463.5|95513.9|95463.9|95514.8|95464.8|95510.4|95460.4|39
1652068740000|2022-05-09 03:59:00|95513.4|95463.4|95506.6|95456.6|95551.8|95464.2|95502.6|95419.3|71
1652068750000|2022-05-09 03:59:10|95506.5|95456.5|95513.1|95463.1|95551.1|95463.2|95505.2|95420.4|63
1652068760000|2022-05-09 03:59:20|95513.5|95463.5|95508.5|95458.5|95547.6|95463.5|95508|95421.8|54
1652068770000|2022-05-09 03:59:30|95507.9|95457.9|95548.6|95409.2|95550.1|95459.2|95501.1|95404.8|52
1652068780000|2022-05-09 03:59:40|95550.5|95406.4|95500.9|95450.9|95550.5|95456.2|95496.6|95406|50
1652068790000|2022-05-09 03:59:50|95501.4|95451.4|95499.6|95449.6|95503.3|95453.3|95499.5|95449.5|38
1652068800000|2022-05-09 04:00:00|95498.9|95448.9|95506.2|95456.2|95554.6|95462.8|95498.9|95417.8|51
1652068810000|2022-05-09 04:00:10|95506.7|95456.7|95501|95451|95545|95456.8|95500.3|95417.9|52
1652068820000|2022-05-09 04:00:20|95501.6|95451.6|95500.4|95450.4|95546|95456.1|95493.8|95400.1|52
1652068830000|2022-05-09 04:00:30|95501.2|95451.2|95500.9|95450.9|95506.9|95456.9|95500.6|95450.6|39
1652068840000|2022-05-09 04:00:40|95501|95451|95499.5|95449.5|95501.8|95451.8|95497|95447|37
1652068850000|2022-05-09 04:00:50|95499.9|95449.9|95496|95446|95500.4|95450.4|95492.9|95442.9|43
1652068860000|2022-05-09 04:01:00|95495.6|95445.6|95492.4|95442.4|95535.2|95448.8|95492.4|95407.4|57
1652068870000|2022-05-09 04:01:10|95492.3|95442.3|95495.1|95445.1|95495.1|95445.1|95488.6|95438.6|39
1652068880000|2022-05-09 04:01:20|95495.2|95445.2|95494|95444|95538|95452.2|95493.8|95405.4|56
1652068890000|2022-05-09 04:01:30|95494.2|95444.2|95493|95443|95496.9|95446.9|95492.4|95442.4|40
1652068900000|2022-05-09 04:01:40|95530.9|95404.2|95497|95447|95540.6|95447|95491.8|95399.6|52
1652068910000|2022-05-09 04:01:50|95497.1|95447.1|95494.8|95444.8|95541.9|95450.9|95492|95407.2|53
1652068920000|2022-05-09 04:02:00|95493.7|95443.7|95499.1|95449.1|95540.1|95449.7|95493.7|95409.2|47
1652068930000|2022-05-09 04:02:10|95499.7|95449.7|95495.5|95445.5|95546.4|95456|95495.5|95405|62
1652068940000|2022-05-09 04:02:20|95495.4|95445.4|95493.8|95443.8|95537.4|95448.1|95489.9|95404.5|61
1652068950000|2022-05-09 04:02:30|95493|95443|95481.5|95431.5|95522|95445.2|95480.3|95391.6|47
1652068960000|2022-05-09 04:02:40|95518.5|95391.9|95491.3|95441.3|95526.8|95443.6|95481.1|95391.9|58
1652068970000|2022-05-09 04:02:50|95490.8|95440.8|95503.4|95453.4|95539.8|95456|95490.8|95408.5|48
1652068980000|2022-05-09 04:03:00|95543.3|95410.7|95505|95455|95550.5|95461.2|95501.6|95406.1|48
1652068990000|2022-05-09 04:03:10|95504.8|95454.8|95496.5|95446.5|95541.2|95455.1|95495.7|95406|45
1652069000000|2022-05-09 04:03:20|95497|95447|95491.5|95441.5|95539|95449.9|95491.5|95406.8|55
1652069010000|2022-05-09 04:03:30|95491.4|95441.4|95493.7|95443.7|95495.7|95445.7|95490.6|95440.6|40
1652069020000|2022-05-09 04:03:40|95499.5|95449.5|95503.1|95453.1|95547.2|95458.6|95498.3|95415.5|57
1652069030000|2022-05-09 04:03:50|95502.5|95452.5|95502.5|95452.5|95541.3|95453.2|95500.7|95413.2|36
1652069040000|2022-05-09 04:04:00|95502.3|95452.3|95500.5|95450.5|95534.7|95455.3|95496|95408.1|49
1652069050000|2022-05-09 04:04:10|95500.8|95450.8|95504.2|95454.2|95504.2|95454.2|95498.8|95448.8|34
1652069060000|2022-05-09 04:04:20|95504.5|95454.5|95506.2|95456.2|95506.2|95456.2|95502.7|95452.7|48
1652069070000|2022-05-09 04:04:30|95505.6|95455.6|95501.4|95451.4|95505.7|95455.7|95501.4|95451.4|42
1652069080000|2022-05-09 04:04:40|95499.5|95449.5|95499.6|95449.6|95501.4|95451.4|95498.5|95448.5|37
1652069090000|2022-05-09 04:04:50|95499.4|95449.4|95505.6|95455.6|95505.8|95455.8|95498.2|95448.2|43
1652069100000|2022-05-09 04:05:00|95505.4|95455.4|95500.6|95450.6|95505.9|95455.9|95496.9|95446.9|40
1652069110000|2022-05-09 04:05:10|95500.4|95450.4|95504.9|95454.9|95548.4|95458.4|95500.4|95419.2|51
1652069120000|2022-05-09 04:05:20|95505.1|95455.1|95508.6|95458.6|95509.9|95459.9|95504.5|95454.5|41
1652069130000|2022-05-09 04:05:30|95508.4|95458.4|95509.6|95459.6|95510.7|95460.7|95504|95454|45
1652069140000|2022-05-09 04:05:40|95510|95460|95511|95461|95552|95461.3|95506.1|95415.8|45
1652069150000|2022-05-09 04:05:50|95512.4|95462.4|95508.5|95458.5|95512.4|95462.4|95505.8|95455.8|38
1652069160000|2022-05-09 04:06:00|95507.6|95457.6|95515|95465|95554.8|95466.4|95507.4|95426.1|43
1652069170000|2022-05-09 04:06:10|95515.1|95465.1|95511.8|95461.8|95519.1|95469.1|95509.6|95459.6|45
1652069180000|2022-05-09 04:06:20|95511.5|95461.5|95516|95466|95516|95466|95509.3|95459.3|60
1652069190000|2022-05-09 04:06:30|95516.2|95466.2|95510|95460|95518.6|95468.6|95509.5|95459.5|48
1652069200000|2022-05-09 04:06:40|95510.7|95460.7|95514.9|95464.9|95516.1|95466.1|95510.6|95460.6|47
1652069210000|2022-05-09 04:06:50|95515|95465|95517.1|95467.1|95519.1|95469.1|95511.4|95461.4|57
1652069220000|2022-05-09 04:07:00|95517.2|95467.2|95515.7|95465.7|95518.5|95468.5|95513.7|95463.7|44
1652069230000|2022-05-09 04:07:10|95515.8|95465.8|95515.2|95465.2|95517|95467|95513.9|95463.9|30
1652069240000|2022-05-09 04:07:20|95515.3|95465.3|95518.7|95468.7|95519.6|95469.6|95512.5|95462.5|36
1652069250000|2022-05-09 04:07:30|95518.3|95468.3|95529.4|95479.4|95569.5|95479.4|95516.2|95437.5|42
1652069260000|2022-05-09 04:07:40|95529.1|95479.1|95520.8|95470.8|95572.9|95482.5|95520.8|95439.7|47
1652069270000|2022-05-09 04:07:50|95520.7|95470.7|95520.2|95470.2|95564.9|95474.8|95516.6|95435.5|39
1652069280000|2022-05-09 04:08:00|95522.8|95472.8|95520.8|95470.8|95524.2|95474.2|95519.7|95469.7|46
1652069290000|2022-05-09 04:08:10|95521|95471|95515|95465|95521|95471|95514.7|95464.7|29
1652069300000|2022-05-09 04:08:20|95514.3|95464.3|95524.3|95474.3|95565.6|95477.1|95513.8|95435.8|54
1652069310000|2022-05-09 04:08:30|95523.8|95473.8|95520.2|95470.2|95524|95474|95515.2|95465.2|48
1652069320000|2022-05-09 04:08:40|95520.4|95470.4|95520|95470|95522.6|95472.6|95518|95468|46
1652069330000|2022-05-09 04:08:50|95519.5|95469.5|95517.4|95467.4|95520|95470|95515|95465|42
1652069340000|2022-05-09 04:09:00|95517.2|95467.2|95514.8|95464.8|95518.6|95468.6|95512.2|95462.2|46
1652069350000|2022-05-09 04:09:10|95514.9|95464.9|95518.6|95468.6|95553.1|95469.7|95514.3|95425.3|54
1652069360000|2022-05-09 04:09:20|95518.2|95468.2|95518.2|95468.2|95520.4|95470.4|95515.5|95465.5|45
1652069370000|2022-05-09 04:09:30|95519|95469|95519.6|95469.6|95521.8|95471.8|95515.7|95465.7|38
1652069380000|2022-05-09 04:09:40|95518.5|95468.5|95567.7|95425.1|95567.7|95473.1|95506.4|95425.1|51
1652069390000|2022-05-09 04:09:50|95564.6|95427.8|95524.4|95474.4|95568.2|95474.9|95519.9|95421|34
1652069400000|2022-05-09 04:10:00|95526|95476|95524.1|95474.1|95562.8|95477.5|95523.9|95434.3|43
1652069410000|2022-05-09 04:10:10|95523.2|95473.2|95519.7|95469.7|95524.6|95474.6|95519.6|95469.6|36
1652069420000|2022-05-09 04:10:20|95519.9|95469.9|95516|95466|95559.1|95470|95516|95429|37
1652069430000|2022-05-09 04:10:30|95515.9|95465.9|95515.9|95465.9|95517.1|95467.1|95514.8|95464.8|28
1652069440000|2022-05-09 04:10:40|95515.8|95465.8|95525.3|95475.3|95526.2|95476.2|95515.5|95465.5|47
1652069450000|2022-05-09 04:10:50|95567.7|95433.4|95526.2|95476.2|95567.7|95476.2|95520.4|95433.4|40
1652069460000|2022-05-09 04:11:00|95526|95476|95522.6|95472.6|95557.7|95476|95519.5|95431.1|45
1652069470000|2022-05-09 04:11:10|95523|95473|95528.2|95478.2|95528.9|95478.9|95523|95473|30
1652069480000|2022-05-09 04:11:20|95528.5|95478.5|95531.4|95481.4|95533.9|95483.9|95527.2|95477.2|43
1652069490000|2022-05-09 04:11:30|95531.6|95481.6|95540|95490|95540.2|95490.2|95531.6|95481.6|46
1652069500000|2022-05-09 04:11:40|95540.4|95490.4|95540.7|95490.7|95540.8|95490.8|95533.8|95483.8|45
1652069510000|2022-05-09 04:11:50|95540.3|95490.3|95551|95501|95595.5|95501.7|95539.3|95456.1|44
1652069520000|2022-05-09 04:12:00|95551.1|95501.1|95540.7|95490.7|95551.4|95501.4|95540.2|95490.2|27
1652069530000|2022-05-09 04:12:10|95540.8|95490.8|95531.7|95481.7|95576.2|95490.8|95529.6|95447.6|56
1652069540000|2022-05-09 04:12:20|95531.4|95481.4|95530.8|95480.8|95566.2|95482.7|95528.8|95441|45
1652069550000|2022-05-09 04:12:30|95530.1|95480.1|95525.5|95475.5|95530.4|95480.4|95523|95473|52
1652069560000|2022-05-09 04:12:40|95525.7|95475.7|95528.2|95478.2|95528.3|95478.3|95524.5|95474.5|33
1652069570000|2022-05-09 04:12:50|95528|95478|95528.8|95478.8|95574|95483.4|95528|95436.7|35
1652069580000|2022-05-09 04:13:00|95568.5|95442|95533.9|95483.9|95568.5|95484.5|95530.2|95442|33
1652069590000|2022-05-09 04:13:10|95533|95483|95530.6|95480.6|95572.4|95484.6|95530.5|95446|25
1652069600000|2022-05-09 04:13:20|95531.1|95481.1|95527.9|95477.9|95531.1|95481.1|95526.9|95476.9|23
1652069610000|2022-05-09 04:13:30|95528.3|95478.3|95522.3|95472.3|95528.3|95478.3|95520.6|95470.6|40
1652069620000|2022-05-09 04:13:40|95522.6|95472.6|95531.7|95481.7|95583.2|95489.4|95522.3|95449.2|54
1652069630000|2022-05-09 04:13:50|95532.4|95482.4|95522.9|95472.9|95533.3|95483.3|95522.9|95472.9|49
1652069640000|2022-05-09 04:14:00|95523.1|95473.1|95520.5|95470.5|95556.4|95475.4|95512.4|95430.5|44
1652069650000|2022-05-09 04:14:10|95520.9|95470.9|95522.9|95472.9|95522.9|95472.9|95514|95464|47
1652069660000|2022-05-09 04:14:20|95523|95473|95529|95479|95571.6|95480.9|95519.5|95440.7|55
1652069670000|2022-05-09 04:14:30|95528.8|95478.8|95533.6|95483.6|95533.6|95483.6|95528.3|95478.3|45
1652069680000|2022-05-09 04:14:40|95533.3|95483.3|95533.2|95483.2|95534.3|95484.3|95531.2|95481.2|31
1652069690000|2022-05-09 04:14:50|95533|95483|95537.2|95487.2|95537.2|95487.2|95531|95481|34
1652069700000|2022-05-09 04:15:00|95537|95487|95540.2|95490.2|95581.4|95494|95535.7|95448.1|47
1652069710000|2022-05-09 04:15:10|95541|95491|95537.6|95487.6|95541.8|95491.8|95537|95487|42
1652069720000|2022-05-09 04:15:20|95537.7|95487.7|95536|95486|95538.3|95488.3|95536|95486|21
1652069730000|2022-05-09 04:15:30|95535.8|95485.8|95525.8|95475.8|95572.2|95486.4|95525.8|95440|50
1652069740000|2022-05-09 04:15:40|95526.1|95476.1|95527|95477|95528.3|95478.3|95525.7|95475.7|35
1652069750000|2022-05-09 04:15:50|95526.9|95476.9|95532.5|95482.5|95532.8|95482.8|95526.3|95476.3|35
1652069760000|2022-05-09 04:16:00|95532.4|95482.4|95540.3|95490.3|95546|95496|95532.4|95482.4|53
1652069770000|2022-05-09 04:16:10|95540.2|95490.2|95546.4|95496.4|95546.4|95496.4|95539.8|95489.8|38
1652069780000|2022-05-09 04:16:20|95546.6|95496.6|95547.3|95497.3|95550.1|95500.1|95546.6|95496.6|45
1652069790000|2022-05-09 04:16:30|95547.2|95497.2|95546|95496|95547.7|95497.7|95543.9|95493.9|32
1652069800000|2022-05-09 04:16:40|95546.2|95496.2|95547.3|95497.3|95548.3|95498.3|95545.1|95495.1|37
1652069810000|2022-05-09 04:16:50|95546.9|95496.9|95561.6|95511.6|95607.6|95512.6|95546.9|95452.3|52
1652069820000|2022-05-09 04:17:00|95601.4|95471.5|95554.9|95504.9|95601.4|95511.5|95553.5|95471.5|45
1652069830000|2022-05-09 04:17:10|95555.5|95505.5|95546.9|95496.9|95592.9|95506|95546.3|95458.2|41
1652069840000|2022-05-09 04:17:20|95546.6|95496.6|95555.7|95505.7|95557.6|95507.6|95546.6|95496.6|44
1652069850000|2022-05-09 04:17:30|95555.5|95505.5|95560.5|95510.5|95561.2|95511.2|95555.3|95505.3|42
1652069860000|2022-05-09 04:17:40|95560.6|95510.6|95562.3|95512.3|95566.4|95516.4|95560.6|95510.6|40
1652069870000|2022-05-09 04:17:50|95562.7|95512.7|95565.2|95515.2|95566.8|95516.8|95562.3|95512.3|40
1652069880000|2022-05-09 04:18:00|95565.3|95515.3|95561.5|95511.5|95566.5|95516.5|95558.5|95508.5|41
1652069890000|2022-05-09 04:18:10|95561.7|95511.7|95562.1|95512.1|95563.7|95513.7|95559.9|95509.9|30
1652069900000|2022-05-09 04:18:20|95562.2|95512.2|95569.3|95519.3|95569.8|95519.8|95560.7|95510.7|45
1652069910000|2022-05-09 04:18:30|95568.9|95518.9|95569.3|95519.3|95606.3|95521.1|95566.5|95481.3|34
1652069920000|2022-05-09 04:18:40|95569.1|95519.1|95562.5|95512.5|95570.4|95520.4|95560.9|95510.9|25
1652069930000|2022-05-09 04:18:50|95562.4|95512.4|95561.7|95511.7|95565.3|95515.3|95561.5|95511.5|26
1652069940000|2022-05-09 04:19:00|95561.8|95511.8|95529.2|95479.2|95593|95512|95528.5|95449.9|54
1652069950000|2022-05-09 04:19:10|95531|95481|95533.7|95483.7|95574.7|95486.1|95530.6|95431.7|41
1652069960000|2022-05-09 04:19:20|95533.8|95483.8|95525.9|95475.9|95565.7|95483.8|95522.6|95433.5|47
1652069970000|2022-05-09 04:19:30|95525.6|95475.6|95512|95462|95555.5|95476.1|95507.2|95428.6|49
1652069980000|2022-05-09 04:19:40|95512.3|95462.3|95508.8|95458.8|95514.9|95464.9|95508.8|95458.8|45
1652069990000|2022-05-09 04:19:50|95509.2|95459.2|95551.4|95421.3|95555.5|95459.6|95492|95406.2|57
1652070000000|2022-05-09 04:20:00|95514.5|95464.5|95509.8|95459.8|95550.2|95467.4|95504.6|95419.6|57
1652070010000|2022-05-09 04:20:10|95509.5|95459.5|95502|95452|95547.8|95459.8|95502|95416.7|44
1652070020000|2022-05-09 04:20:20|95503.1|95453.1|95504.6|95454.6|95505.5|95455.5|95502|95452|44
1652070030000|2022-05-09 04:20:30|95503.7|95453.7|95506.3|95456.3|95506.8|95456.8|95502.2|95452.2|45
1652070040000|2022-05-09 04:20:40|95505.7|95455.7|95504|95454|95511|95461|95503.4|95453.4|47
1652070050000|2022-05-09 04:20:50|95503.6|95453.6|95509.1|95459.1|95542.5|95459.9|95503.6|95414.8|37
1652070060000|2022-05-09 04:21:00|95509.4|95459.4|95495.4|95445.4|95509.4|95459.4|95495.3|95445.3|42
1652070070000|2022-05-09 04:21:10|95495.3|95445.3|95496.9|95446.9|95498.3|95448.3|95488.6|95438.6|51
1652070080000|2022-05-09 04:21:20|95498.1|95448.1|95497.7|95447.7|95498.1|95448.1|95495.6|95445.6|42
1652070090000|2022-05-09 04:21:30|95496.9|95446.9|95498.2|95448.2|95499|95449|95495.9|95445.9|35
1652070100000|2022-05-09 04:21:40|95498.3|95448.3|95500.2|95450.2|95501.5|95451.5|95498.1|95448.1|33
1652070110000|2022-05-09 04:21:50|95500.3|95450.3|95495|95445|95500.8|95450.8|95492.6|95442.6|44
1652070120000|2022-05-09 04:22:00|95495.2|95445.2|95498.5|95448.5|95501.7|95451.7|95493.2|95443.2|55
1652070130000|2022-05-09 04:22:10|95499.7|95449.7|95506.8|95456.8|95548.1|95460.8|95499.7|95416.9|51
1652070140000|2022-05-09 04:22:20|95506|95456|95501.3|95451.3|95510.2|95460.2|95501.3|95451.3|41
1652070150000|2022-05-09 04:22:30|95500.1|95450.1|95495.2|95445.2|95505|95455|95494.8|95444.8|50
1652070160000|2022-05-09 04:22:40|95495.1|95445.1|95498|95448|95499.7|95449.7|95495.1|95445.1|34
1652070170000|2022-05-09 04:22:50|95498.1|95448.1|95499.5|95449.5|95502.4|95452.4|95496.5|95446.5|45
1652070180000|2022-05-09 04:23:00|95499.6|95449.6|95497.8|95447.8|95535.5|95451.7|95495.3|95409.9|52
1652070190000|2022-05-09 04:23:10|95539.1|95407.1|95506|95456|95540.4|95456.7|95494.7|95404.3|45
1652070200000|2022-05-09 04:23:20|95505.7|95455.7|95520|95470|95565.1|95470.6|95501.4|95423.4|54
1652070210000|2022-05-09 04:23:30|95520.3|95470.3|95510.7|95460.7|95558.2|95470.3|95510|95432.1|56
1652070220000|2022-05-09 04:23:40|95509.6|95459.6|95510.8|95460.8|95546.2|95460.8|95496.5|95402.8|61
1652070230000|2022-05-09 04:23:50|95510.6|95460.6|95502.9|95452.9|95512|95462|95499.5|95449.5|55
1652070240000|2022-05-09 04:24:00|95502.6|95452.6|95505.1|95455.1|95506.2|95456.2|95499.8|95449.8|42
1652070250000|2022-05-09 04:24:10|95505.6|95455.6|95509|95459|95510|95460|95504.4|95454.4|45
1652070260000|2022-05-09 04:24:20|95509.1|95459.1|95511.7|95461.7|95549.3|95462.7|95504.4|95421|55
1652070270000|2022-05-09 04:24:30|95510.9|95460.9|95502.3|95452.3|95543.1|95463.9|95501.7|95413.4|51
1652070280000|2022-05-09 04:24:40|95502.8|95452.8|95501.5|95451.5|95546|95456.9|95499.1|95410.6|52
1652070290000|2022-05-09 04:24:50|95500.7|95450.7|95509.3|95459.3|95510.1|95460.1|95500.7|95450.7|50
1652070300000|2022-05-09 04:25:00|95509.8|95459.8|95510.2|95460.2|95513.3|95463.3|95507.7|95457.7|47
1652070310000|2022-05-09 04:25:10|95510.1|95460.1|95512|95462|95512|95462|95508.9|95458.9|27
1652070320000|2022-05-09 04:25:20|95511.7|95461.7|95519.6|95469.6|95546.2|95470.1|95507.5|95413.8|55
1652070330000|2022-05-09 04:25:30|95519.4|95469.4|95504.1|95454.1|95542.9|95470.2|95499.6|95413|44
1652070340000|2022-05-09 04:25:40|95505.3|95455.3|95503.1|95453.1|95541.8|95455.3|95502.9|95415.5|29
1652070350000|2022-05-09 04:25:50|95502.9|95452.9|95504.1|95454.1|95507.4|95457.4|95501.6|95451.6|38
1652070360000|2022-05-09 04:26:00|95505.3|95455.3|95502.4|95452.4|95506.2|95456.2|95498.4|95448.4|57
1652070370000|2022-05-09 04:26:10|95502.7|95452.7|95505.4|95455.4|95506.1|95456.1|95498.3|95448.3|44
1652070380000|2022-05-09 04:26:20|95544.3|95417.7|95495.7|95445.7|95544.3|95459.5|95490.1|95399|53
1652070390000|2022-05-09 04:26:30|95496|95446|95495.9|95445.9|95501.1|95451.1|95493.5|95443.5|41
1652070400000|2022-05-09 04:26:40|95496.4|95446.4|95499.2|95449.2|95500.3|95450.3|95489.7|95439.7|51
1652070410000|2022-05-09 04:26:50|95499.3|95449.3|95497.8|95447.8|95528.5|95451.8|95487.4|95398.4|53
1652070420000|2022-05-09 04:27:00|95496.2|95446.2|95481.6|95431.6|95500.6|95450.6|95479.2|95429.2|56
1652070430000|2022-05-09 04:27:10|95488.2|95438.2|95486.4|95436.4|95490.9|95440.9|95483.5|95433.5|64
1652070440000|2022-05-09 04:27:20|95486.9|95436.9|95494.3|95444.3|95519.8|95446.8|95475.6|95384.7|69
1652070450000|2022-05-09 04:27:30|95494.8|95444.8|95508.4|95458.4|95564.8|95461.1|95484.2|95405.1|65
1652070460000|2022-05-09 04:27:40|95506.9|95456.9|95501.5|95451.5|95535.3|95458.7|95494.5|95397.7|67
1652070470000|2022-05-09 04:27:50|95501.4|95451.4|95487.2|95437.2|95519.6|95452|95481.9|95393.6|68
1652070480000|2022-05-09 04:28:00|95487.6|95437.6|95494.7|95444.7|95494.8|95444.8|95484.2|95434.2|52
1652070490000|2022-05-09 04:28:10|95494.5|95444.5|95496.2|95446.2|95498.5|95448.5|95486.4|95436.4|53
1652070500000|2022-05-09 04:28:20|95495.8|95445.8|95496.8|95446.8|95499|95449|95492.5|95442.5|54
1652070510000|2022-05-09 04:28:30|95494.7|95444.7|95487.9|95437.9|95499.4|95449.4|95487.9|95437.9|64
1652070520000|2022-05-09 04:28:40|95486.1|95436.1|95489.4|95439.4|95492.7|95442.7|95476.9|95426.9|62
1652070530000|2022-05-09 04:28:50|95488.4|95438.4|95486.1|95436.1|95491.1|95441.1|95485.2|95435.2|59
1652070540000|2022-05-09 04:29:00|95486.2|95436.2|95486.2|95436.2|95489.1|95439.1|95479.4|95429.4|60
1652070550000|2022-05-09 04:29:10|95485.4|95435.4|95486.6|95436.6|95493.3|95443.3|95478.7|95428.7|55
1652070560000|2022-05-09 04:29:20|95486.7|95436.7|95483.1|95433.1|95489.4|95439.4|95479.4|95429.4|62
1652070570000|2022-05-09 04:29:30|95483|95433|95471.3|95421.3|95485|95435|95462.9|95412.9|68
1652070580000|2022-05-09 04:29:40|95469.8|95419.8|95474.7|95424.7|95478|95428|95468|95418|69
1652070590000|2022-05-09 04:29:50|95473.8|95423.8|95478.7|95428.7|95532.5|95430.4|95465.7|95376.9|67
1652070600000|2022-05-09 04:30:00|95479.3|95429.3|95475|95425|95483.9|95433.9|95466|95416|68
1652070610000|2022-05-09 04:30:10|95474.4|95424.4|95468.2|95418.2|95478.2|95428.2|95467.9|95417.9|64
1652070620000|2022-05-09 04:30:20|95466|95416|95472.9|95422.9|95475.4|95425.4|95466|95416|61
1652070630000|2022-05-09 04:30:30|95474.9|95424.9|95478.2|95428.2|95512.5|95428.2|95467.1|95387|67
1652070640000|2022-05-09 04:30:40|95475.6|95425.6|95476.9|95426.9|95482.3|95432.3|95471.4|95421.4|46
1652070650000|2022-05-09 04:30:50|95477.1|95427.1|95478.3|95428.3|95481.7|95431.7|95474.6|95424.6|55
1652070660000|2022-05-09 04:31:00|95479.1|95429.1|95476.6|95426.6|95489.8|95439.8|95473.7|95423.7|63
1652070670000|2022-05-09 04:31:10|95478.6|95428.6|95486.5|95436.5|95486.5|95436.5|95478.6|95428.6|51
1652070680000|2022-05-09 04:31:20|95486.2|95436.2|95486.4|95436.4|95488.6|95438.6|95481.5|95431.5|42
1652070690000|2022-05-09 04:31:30|95488.4|95438.4|95483.6|95433.6|95488.5|95438.5|95480|95430|62
1652070700000|2022-05-09 04:31:40|95483.9|95433.9|95477.3|95427.3|95484.7|95434.7|95476.3|95426.3|52
1652070710000|2022-05-09 04:31:50|95478.4|95428.4|95480.3|95430.3|95534.4|95436.7|95471|95378.8|56
1652070720000|2022-05-09 04:32:00|95479.9|95429.9|95476.1|95426.1|95481.4|95431.4|95468.5|95418.5|56
1652070730000|2022-05-09 04:32:10|95475.9|95425.9|95473.1|95423.1|95476.6|95426.6|95472.4|95422.4|46
1652070740000|2022-05-09 04:32:20|95472.8|95422.8|95469.9|95419.9|95474.9|95424.9|95469.9|95419.9|49
1652070750000|2022-05-09 04:32:30|95467|95417|95472.2|95422.2|95472.7|95422.7|95463.7|95413.7|49
1652070760000|2022-05-09 04:32:40|95472.3|95422.3|95471.3|95421.3|95473.8|95423.8|95471.3|95421.3|18
1652070770000|2022-05-09 04:32:50|95472.5|95422.5|95471.7|95421.7|95473.1|95423.1|95471.1|95421.1|23
1652070780000|2022-05-09 04:33:00|95471.6|95421.6|95470.8|95420.8|95471.6|95421.6|95468.1|95418.1|29
1652070790000|2022-05-09 04:33:10|95470.9|95420.9|95469.4|95419.4|95471.9|95421.9|95468.9|95418.9|29
1652070800000|2022-05-09 04:33:20|95469.8|95419.8|95466|95416|95469.8|95419.8|95466|95416|34
1652070810000|2022-05-09 04:33:30|95466.2|95416.2|95466.9|95416.9|95467.1|95417.1|95464.7|95414.7|40
1652070820000|2022-05-09 04:33:40|95466.4|95416.4|95467.6|95417.6|95467.8|95417.8|95465.9|95415.9|39
1652070830000|2022-05-09 04:33:50|95467.5|95417.5|95469.6|95419.6|95469.6|95419.6|95466.1|95416.1|27
1652070840000|2022-05-09 04:34:00|95469.2|95419.2|95460.9|95410.9|95469.7|95419.7|95456.6|95406.6|34
1652070850000|2022-05-09 04:34:10|95461.4|95411.4|95466.2|95416.2|95467.6|95417.6|95459.6|95409.6|34
1652070860000|2022-05-09 04:34:20|95466.3|95416.3|95464.7|95414.7|95466.3|95416.3|95464.4|95414.4|9
1652070870000|2022-05-09 04:34:30|95464.8|95414.8|95469.8|95419.8|95469.9|95419.9|95464.8|95414.8|25
1652070880000|2022-05-09 04:34:40|95469.7|95419.7|95472.1|95422.1|95472.4|95422.4|95468|95418|19
1652070890000|2022-05-09 04:34:50|95472.6|95422.6|95470.9|95420.9|95472.6|95422.6|95468.7|95418.7|18
1652070900000|2022-05-09 04:35:00|95471|95421|95476.5|95426.5|95476.5|95426.5|95471|95421|28
1652070910000|2022-05-09 04:35:10|95476.6|95426.6|95478.9|95428.9|95480.5|95430.5|95476.3|95426.3|52
1652070920000|2022-05-09 04:35:20|95478.5|95428.5|95491.3|95441.3|95548|95445.5|95478.5|95394.6|58
1652070930000|2022-05-09 04:35:30|95491.5|95441.5|95490.4|95440.4|95492.2|95442.2|95487.7|95437.7|42
1652070940000|2022-05-09 04:35:40|95490.2|95440.2|95494.2|95444.2|95498.5|95448.5|95489|95439|54
1652070950000|2022-05-09 04:35:50|95494.9|95444.9|95493.2|95443.2|95499.7|95449.7|95479.2|95429.2|57
1652070960000|2022-05-09 04:36:00|95493.8|95443.8|95497.7|95447.7|95502.2|95452.2|95484.6|95434.6|48
1652070970000|2022-05-09 04:36:10|95498.3|95448.3|95500.3|95450.3|95544.5|95452.3|95493.7|95396.1|53
1652070980000|2022-05-09 04:36:20|95499.9|95449.9|95513.5|95463.5|95513.5|95463.5|95497.4|95447.4|51
1652070990000|2022-05-09 04:36:30|95513.4|95463.4|95519.9|95469.9|95584.6|95476.5|95507.4|95415.2|71
1652071000000|2022-05-09 04:36:40|95520.6|95470.6|95517.1|95467.1|95522.7|95472.7|95515.7|95465.7|49
1652071010000|2022-05-09 04:36:50|95517.7|95467.7|95509.7|95459.7|95563.4|95474.1|95501.9|95363.4|65
1652071020000|2022-05-09 04:37:00|95511.2|95461.2|95506.3|95456.3|95574.2|95465|95503.9|95374.2|66
1652071030000|2022-05-09 04:37:10|95506|95456|95503.6|95453.6|95557.1|95468.6|95501.2|95396.2|55
1652071040000|2022-05-09 04:37:20|95502.4|95452.4|95582.4|95445.6|95582.4|95485.6|95501.1|95445.6|74
1652071050000|2022-05-09 04:37:30|95532.1|95482.1|95537.6|95487.6|95538.9|95488.9|95530.8|95480.8|55
1652071060000|2022-05-09 04:37:40|95537.5|95487.5|95535.2|95485.2|95537.5|95487.5|95535.2|95485.2|28
1652071070000|2022-05-09 04:37:50|95535|95485|95527.2|95477.2|95535.4|95485.4|95526.6|95476.6|35
1652071080000|2022-05-09 04:38:00|95527|95477|95529.2|95479.2|95529.5|95479.5|95527|95477|28
1652071090000|2022-05-09 04:38:10|95529|95479|95529|95479|95530.2|95480.2|95528.2|95478.2|25
1652071100000|2022-05-09 04:38:20|95528.9|95478.9|95528.4|95478.4|95530|95480|95526.8|95476.8|21
1652071110000|2022-05-09 04:38:30|95528.1|95478.1|95530.3|95480.3|95530.5|95480.5|95527.8|95477.8|16
1652071120000|2022-05-09 04:38:40|95530.4|95480.4|95530.2|95480.2|95530.4|95480.4|95528.8|95478.8|22
1652071130000|2022-05-09 04:38:50|95530.4|95480.4|95530.4|95480.4|95531.2|95481.2|95529.1|95479.1|20
1652071140000|2022-05-09 04:39:00|95530.3|95480.3|95539.1|95489.1|95571.3|95489.4|95530.1|95440.7|42
1652071150000|2022-05-09 04:39:10|95538.7|95488.7|95540.4|95490.4|95541|95491|95528.6|95478.6|64
1652071160000|2022-05-09 04:39:20|95540|95490|95550.4|95500.4|95589.1|95504.6|95540|95463|43
1652071170000|2022-05-09 04:39:30|95550.7|95500.7|95570.7|95520.7|95570.7|95520.7|95550.1|95500.1|52
1652071180000|2022-05-09 04:39:40|95570.9|95520.9|95582|95532|95614.3|95533.6|95570.9|95488.6|61
1652071190000|2022-05-09 04:39:50|95582.7|95532.7|95532|95482|95583.1|95533.1|95525.8|95475.8|59
1652071200000|2022-05-09 04:40:00|95538|95488|95490.9|95440.9|95566.4|95488|95490.5|95397|59
1652071210000|2022-05-09 04:40:10|95529.7|95400.8|95524.2|95474.2|95556.7|95478.4|95485.8|95400.8|67
1652071220000|2022-05-09 04:40:20|95521.6|95471.6|95521.4|95471.4|95531.2|95481.2|95519.2|95469.2|61
1652071230000|2022-05-09 04:40:30|95519.8|95469.8|95520.2|95470.2|95524.6|95474.6|95515.6|95465.6|33
1652071240000|2022-05-09 04:40:40|95519.7|95469.7|95519.7|95469.7|95529.3|95479.3|95513.6|95463.6|73
1652071250000|2022-05-09 04:40:50|95522.2|95472.2|95526.5|95476.5|95558.3|95485.5|95517.5|95427.9|66
1652071260000|2022-05-09 04:41:00|95527|95477|95534.4|95484.4|95550.3|95500.3|95526|95476|71
1652071270000|2022-05-09 04:41:10|95535.9|95485.9|95523.3|95473.3|95539.1|95489.1|95519.5|95469.5|69
1652071280000|2022-05-09 04:41:20|95522|95472|95521.1|95471.1|95535.5|95485.5|95520.7|95470.7|71
1652071290000|2022-05-09 04:41:30|95521.7|95471.7|95503.9|95453.9|95540.8|95479.2|95496.1|95412.8|63
1652071300000|2022-05-09 04:41:40|95505.8|95455.8|95485.8|95435.8|95505.8|95455.8|95485.8|95435.8|67
1652071310000|2022-05-09 04:41:50|95486.2|95436.2|95496.9|95446.9|95535.7|95447.1|95475.1|95393.7|70
1652071320000|2022-05-09 04:42:00|95496.6|95446.6|95491.8|95441.8|95511.1|95461.1|95489.7|95439.7|57
1652071330000|2022-05-09 04:42:10|95488.6|95438.6|95468|95418|95520.3|95441.9|95468|95395|59
1652071340000|2022-05-09 04:42:20|95470.1|95420.1|95473.2|95423.2|95527.2|95427.6|95462.6|95343.7|73
1652071350000|2022-05-09 04:42:30|95472.7|95422.7|95483.4|95433.4|95493.9|95443.9|95472.5|95422.5|61
1652071360000|2022-05-09 04:42:40|95484.1|95434.1|95476.6|95426.6|95488|95438|95475.5|95425.5|35
1652071370000|2022-05-09 04:42:50|95476.4|95426.4|95475.6|95425.6|95478.8|95428.8|95475.4|95425.4|25
1652071380000|2022-05-09 04:43:00|95475.7|95425.7|95480.7|95430.7|95519.4|95430.7|95473.4|95385.4|55
1652071390000|2022-05-09 04:43:10|95480.8|95430.8|95471.2|95421.2|95512.7|95431.9|95470.6|95374.1|61
1652071400000|2022-05-09 04:43:20|95471.6|95421.6|95469.7|95419.7|95505.4|95424.6|95461.9|95356.7|46
1652071410000|2022-05-09 04:43:30|95469.5|95419.5|95465|95415|95469.5|95419.5|95458.6|95408.6|50
1652071420000|2022-05-09 04:43:40|95463.6|95413.6|95446.5|95396.5|95530.2|95420.6|95445.3|95358.7|63
1652071430000|2022-05-09 04:43:50|95443.8|95393.8|95450.3|95400.3|95493.4|95408.7|95442.5|95361.4|77
1652071440000|2022-05-09 04:44:00|95447.9|95397.9|95450.2|95400.2|95498.5|95410.5|95447.6|95361.1|66
1652071450000|2022-05-09 04:44:10|95450.4|95400.4|95455.2|95405.2|95497.9|95408|95446.1|95354.9|52
1652071460000|2022-05-09 04:44:20|95458.3|95408.3|95452.8|95402.8|95503|95408.8|95449.9|95346.7|46
1652071470000|2022-05-09 04:44:30|95453.5|95403.5|95487.4|95360.6|95495.5|95403.5|95442.3|95346|60
1652071480000|2022-05-09 04:44:40|95451.1|95401.1|95455.3|95405.3|95493.6|95410.4|95449.1|95365|64
1652071490000|2022-05-09 04:44:50|95454.7|95404.7|95444.2|95394.2|95457.2|95407.2|95442.7|95392.7|57
1652071500000|2022-05-09 04:45:00|95443.8|95393.8|95455.8|95405.8|95493|95405.9|95442.6|95364.9|76
1652071510000|2022-05-09 04:45:10|95451.9|95401.9|95455.7|95405.7|95505.2|95420.4|95451.9|95360.7|66
1652071520000|2022-05-09 04:45:20|95455.6|95405.6|95455.2|95405.2|95456.2|95406.2|95445.9|95395.9|51
1652071530000|2022-05-09 04:45:30|95455.9|95405.9|95449.5|95399.5|95462.3|95412.3|95447.5|95397.5|49
1652071540000|2022-05-09 04:45:40|95452.4|95402.4|95447.3|95397.3|95511.2|95416.5|95444|95349.8|65
1652071550000|2022-05-09 04:45:50|95455.1|95405.1|95453.1|95403.1|95507.3|95409.4|95441.7|95352.3|73
1652071560000|2022-05-09 04:46:00|95452.5|95402.5|95447.9|95397.9|95457|95407|95444.7|95394.7|31
1652071570000|2022-05-09 04:46:10|95448|95398|95448.1|95398.1|95448.5|95398.5|95447.2|95397.2|10
1652071580000|2022-05-09 04:46:20|95448.2|95398.2|95447.8|95397.8|95448.7|95398.7|95447.4|95397.4|10
1652071590000|2022-05-09 04:46:30|95447.7|95397.7|95440.9|95390.9|95455.3|95405.3|95440|95390|44
1652071600000|2022-05-09 04:46:40|95441.8|95391.8|95457.1|95407.1|95460.7|95410.7|95441|95391|59
1652071610000|2022-05-09 04:46:50|95456.1|95406.1|95455.9|95405.9|95462.7|95412.7|95452.2|95402.2|40
1652071620000|2022-05-09 04:47:00|95454.8|95404.8|95444.4|95394.4|95455.4|95405.4|95444.4|95394.4|40
1652071630000|2022-05-09 04:47:10|95448|95398|95450.3|95400.3|95461.7|95411.7|95446.3|95396.3|59
1652071640000|2022-05-09 04:47:20|95448.7|95398.7|95450.6|95400.6|95500.8|95409.6|95445.8|95354.3|69
1652071650000|2022-05-09 04:47:30|95450.5|95400.5|95457.8|95407.8|95466.8|95416.8|95445.6|95395.6|74
1652071660000|2022-05-09 04:47:40|95459.9|95409.9|95448.8|95398.8|95468|95418|95448.5|95398.5|54
1652071670000|2022-05-09 04:47:50|95448.7|95398.7|95449|95399|95460.3|95410.3|95446.8|95396.8|56
1652071680000|2022-05-09 04:48:00|95450.3|95400.3|95443.8|95393.8|95463.1|95413.1|95442.2|95392.2|45
1652071690000|2022-05-09 04:48:10|95442.9|95392.9|95446.2|95396.2|95489.8|95399.6|95438.6|95352.1|60
1652071700000|2022-05-09 04:48:20|95446.4|95396.4|95455.5|95405.5|95460.7|95410.7|95442.3|95392.3|65
1652071710000|2022-05-09 04:48:30|95455.6|95405.6|95471.3|95421.3|95473.8|95423.8|95450.1|95400.1|68
1652071720000|2022-05-09 04:48:40|95471|95421|95454.5|95404.5|95472.2|95422.2|95454.5|95404.5|71
1652071730000|2022-05-09 04:48:50|95454.7|95404.7|95460.6|95410.6|95462.3|95412.3|95448.9|95398.9|44
1652071740000|2022-05-09 04:49:00|95453.2|95403.2|95448.1|95398.1|95463.4|95413.4|95445.6|95395.6|60
1652071750000|2022-05-09 04:49:10|95448.8|95398.8|95448|95398|95462.7|95412.7|95445.5|95395.5|56
1652071760000|2022-05-09 04:49:20|95452.2|95402.2|95440.9|95390.9|95477.8|95403|95440.9|95348.4|31
1652071770000|2022-05-09 04:49:30|95441.2|95391.2|95443.2|95393.2|95450.8|95400.8|95439.5|95389.5|40
1652071780000|2022-05-09 04:49:40|95445.6|95395.6|95441.5|95391.5|95446.6|95396.6|95434.6|95384.6|56
1652071790000|2022-05-09 04:49:50|95441|95391|95442.2|95392.2|95462.9|95412.9|95435.6|95385.6|71
1652071800000|2022-05-09 04:50:00|95442|95392|95447.7|95397.7|95453.5|95403.5|95437.9|95387.9|75
1652071810000|2022-05-09 04:50:10|95442.4|95392.4|95442.1|95392.1|95448.9|95398.9|95437.9|95387.9|46
1652071820000|2022-05-09 04:50:20|95442.3|95392.3|95444.3|95394.3|95447.9|95397.9|95435.1|95385.1|49
1652071830000|2022-05-09 04:50:30|95444.6|95394.6|95441.8|95391.8|95449.2|95399.2|95440.3|95390.3|35
1652071840000|2022-05-09 04:50:40|95441.6|95391.6|95440.1|95390.1|95442.3|95392.3|95440.1|95390.1|12
1652071850000|2022-05-09 04:50:50|95440.3|95390.3|95442.4|95392.4|95452.2|95402.2|95439.1|95389.1|33
1652071860000|2022-05-09 04:51:00|95447.7|95397.7|95451|95401|95488.5|95403.7|95442.5|95361.1|57
1652071870000|2022-05-09 04:51:10|95451.6|95401.6|95462.2|95412.2|95501.7|95414.3|95450.8|95366.8|73
1652071880000|2022-05-09 04:51:20|95462.3|95412.3|95458.5|95408.5|95465.1|95415.1|95453.8|95403.8|65
1652071890000|2022-05-09 04:51:30|95458|95408|95454.9|95404.9|95467.7|95417.7|95450.9|95400.9|61
1652071900000|2022-05-09 04:51:40|95459.2|95409.2|95450.6|95400.6|95462.6|95412.6|95448|95398|56
1652071910000|2022-05-09 04:51:50|95453.6|95403.6|95452.5|95402.5|95459.6|95409.6|95448|95398|66
1652071920000|2022-05-09 04:52:00|95449.8|95399.8|95467.1|95417.1|95502.3|95423.2|95449.6|95362.1|58
1652071930000|2022-05-09 04:52:10|95464.4|95414.4|95464.8|95414.8|95513.1|95428.7|95458.9|95368.4|61
1652071940000|2022-05-09 04:52:20|95465.5|95415.5|95453.5|95403.5|95468.5|95418.5|95452.5|95402.5|50
1652071950000|2022-05-09 04:52:30|95451.7|95401.7|95457.8|95407.8|95471.8|95421.8|95451.7|95401.7|38
1652071960000|2022-05-09 04:52:40|95464|95414|95456.9|95406.9|95506|95420.1|95447.8|95364.8|71
1652071970000|2022-05-09 04:52:50|95464.8|95414.8|95462.5|95412.5|95507.5|95416.1|95456.9|95373.6|31
1652071980000|2022-05-09 04:53:00|95458.3|95408.3|95453.9|95403.9|95463.1|95413.1|95449.9|95399.9|60
1652071990000|2022-05-09 04:53:10|95453.7|95403.7|95455|95405|95501.5|95409.5|95448.1|95371.8|73
1652072000000|2022-05-09 04:53:20|95456|95406|95457.5|95407.5|95509.8|95411.8|95447.5|95363.4|69
1652072010000|2022-05-09 04:53:30|95456.6|95406.6|95459.1|95409.1|95508.3|95412.7|95447.6|95360.1|72
1652072020000|2022-05-09 04:53:40|95457.7|95407.7|95454.9|95404.9|95473.8|95423.8|95451.7|95401.7|66
1652072030000|2022-05-09 04:53:50|95456.7|95406.7|95451.4|95401.4|95460.5|95410.5|95447.8|95397.8|66
1652072040000|2022-05-09 04:54:00|95451.6|95401.6|95447.4|95397.4|95458.3|95408.3|95445.9|95395.9|66
1652072050000|2022-05-09 04:54:10|95448.8|95398.8|95446.1|95396.1|95454|95404|95444.2|95394.2|33
1652072060000|2022-05-09 04:54:20|95447.6|95397.6|95455.8|95405.8|95490.7|95409.1|95443.3|95344.1|49
1652072070000|2022-05-09 04:54:30|95455.3|95405.3|95446.7|95396.7|95504.1|95407.5|95444.7|95352.3|67
1652072080000|2022-05-09 04:54:40|95444.5|95394.5|95453.7|95403.7|95457.7|95407.7|95440.3|95390.3|55
1652072090000|2022-05-09 04:54:50|95457.4|95407.4|95451.6|95401.6|95462.1|95412.1|95445.6|95395.6|57
1652072100000|2022-05-09 04:55:00|95447.4|95397.4|95450.8|95400.8|95451.6|95401.6|95442.9|95392.9|65
1652072110000|2022-05-09 04:55:10|95452|95402|95439.2|95389.2|95452|95402|95439.2|95389.2|32
1652072120000|2022-05-09 04:55:20|95439.5|95389.5|95441|95391|95443.3|95393.3|95438.6|95388.6|24
1652072130000|2022-05-09 04:55:30|95440.9|95390.9|95448.7|95398.7|95450.2|95400.2|95438.6|95388.6|47
1652072140000|2022-05-09 04:55:40|95448.2|95398.2|95448.2|95398.2|95456.5|95406.5|95431.2|95381.2|62
1652072150000|2022-05-09 04:55:50|95450.9|95400.9|95441.9|95391.9|95484.2|95405.3|95439.5|95350.2|55
1652072160000|2022-05-09 04:56:00|95442|95392|95456.5|95406.5|95488.1|95411.1|95426.2|95348|65
1652072170000|2022-05-09 04:56:10|95455.4|95405.4|95453|95403|95462.4|95412.4|95451.3|95401.3|55
1652072180000|2022-05-09 04:56:20|95452.2|95402.2|95448.4|95398.4|95495.4|95410.8|95442.3|95356.1|68
1652072190000|2022-05-09 04:56:30|95447.6|95397.6|95463.5|95413.5|95503.9|95420.7|95446.7|95365.9|64
1652072200000|2022-05-09 04:56:40|95463.6|95413.6|95461.8|95411.8|95518.6|95425|95460.5|95374.1|61
1652072210000|2022-05-09 04:56:50|95463.5|95413.5|95456.5|95406.5|95464.9|95414.9|95456.5|95406.5|38
1652072220000|2022-05-09 04:57:00|95456.6|95406.6|95459.8|95409.8|95468.4|95418.4|95454.6|95404.6|52
1652072230000|2022-05-09 04:57:10|95458.3|95408.3|95467.2|95417.2|95467.2|95417.2|95458.3|95408.3|39
1652072240000|2022-05-09 04:57:20|95466.4|95416.4|95458.7|95408.7|95477.4|95427.4|95458.1|95408.1|60
1652072250000|2022-05-09 04:57:30|95459.1|95409.1|95461.1|95411.1|95462.4|95412.4|95455.4|95405.4|43
1652072260000|2022-05-09 04:57:40|95461.3|95411.3|95459.2|95409.2|95465.7|95415.7|95458.5|95408.5|26
1652072270000|2022-05-09 04:57:50|95458.9|95408.9|95455|95405|95464|95414|95449.9|95399.9|43
1652072280000|2022-05-09 04:58:00|95452.2|95402.2|95457.4|95407.4|95461.8|95411.8|95452|95402|32
1652072290000|2022-05-09 04:58:10|95457.2|95407.2|95441|95391|95460.3|95410.3|95441|95391|51
1652072300000|2022-05-09 04:58:20|95442.4|95392.4|95423|95373|95445.9|95395.9|95421.7|95371.7|45
1652072310000|2022-05-09 04:58:30|95423.6|95373.6|95427.7|95377.7|95481.7|95394.5|95423.6|95345.1|65
1652072320000|2022-05-09 04:58:40|95426.5|95376.5|95422.4|95372.4|95437.2|95387.2|95416.7|95366.7|71
1652072330000|2022-05-09 04:58:50|95423.8|95373.8|95428.3|95378.3|95435.8|95385.8|95417.6|95367.6|68
1652072340000|2022-05-09 04:59:00|95428.2|95378.2|95428.5|95378.5|95440.8|95390.8|95422.4|95372.4|60
1652072350000|2022-05-09 04:59:10|95427.3|95377.3|95421.5|95371.5|95430|95380|95420.9|95370.9|43
1652072360000|2022-05-09 04:59:20|95421.9|95371.9|95428.8|95378.8|95428.8|95378.8|95421.5|95371.5|32
1652072370000|2022-05-09 04:59:30|95428.3|95378.3|95419.8|95369.8|95442.9|95392.9|95419.8|95369.8|60
1652072380000|2022-05-09 04:59:40|95421.8|95371.8|95440.3|95390.3|95440.3|95390.3|95421.8|95371.8|59
1652072390000|2022-05-09 04:59:50|95431.4|95381.4|95454|95404|95460.5|95410.5|95431.4|95381.4|63
1652072400000|2022-05-09 05:00:00|95453.5|95403.5|95454.8|95404.8|95463.6|95413.6|95449.4|95399.4|58
1652072410000|2022-05-09 05:00:10|95453.6|95403.6|95459.4|95409.4|95463|95413|95451|95401|53
1652072420000|2022-05-09 05:00:20|95459.8|95409.8|95458|95408|95464.7|95414.7|95453.9|95403.9|59
1652072430000|2022-05-09 05:00:30|95458.7|95408.7|95459.2|95409.2|95461.6|95411.6|95455.9|95405.9|46
1652072440000|2022-05-09 05:00:40|95459.3|95409.3|95458.3|95408.3|95459.4|95409.4|95457|95407|25
1652072450000|2022-05-09 05:00:50|95458.5|95408.5|95458.4|95408.4|95459.9|95409.9|95455.3|95405.3|48
1652072460000|2022-05-09 05:01:00|95458|95408|95456|95406|95459.4|95409.4|95454.8|95404.8|39
1652072470000|2022-05-09 05:01:10|95456.1|95406.1|95460.1|95410.1|95464.3|95414.3|95455.7|95405.7|53
1652072480000|2022-05-09 05:01:20|95460.3|95410.3|95457.6|95407.6|95463|95413|95455.4|95405.4|48
1652072490000|2022-05-09 05:01:30|95458.6|95408.6|95449|95399|95463.7|95413.7|95447.7|95397.7|48
1652072500000|2022-05-09 05:01:40|95448.8|95398.8|95455.2|95405.2|95455.2|95405.2|95445.1|95395.1|40
1652072510000|2022-05-09 05:01:50|95454.6|95404.6|95445.8|95395.8|95454.6|95404.6|95444.2|95394.2|20
1652072520000|2022-05-09 05:02:00|95446.1|95396.1|95455|95405|95459.5|95409.5|95445.9|95395.9|58
1652072530000|2022-05-09 05:02:10|95455.2|95405.2|95451|95401|95460.6|95410.6|95449.4|95399.4|51
1652072540000|2022-05-09 05:02:20|95451.7|95401.7|95441.2|95391.2|95451.7|95401.7|95441|95391|51
1652072550000|2022-05-09 05:02:30|95439.6|95389.6|95455.3|95405.3|95457.1|95407.1|95438.7|95388.7|48
1652072560000|2022-05-09 05:02:40|95455.8|95405.8|95470.2|95420.2|95478.5|95428.5|95452.3|95402.3|55
1652072570000|2022-05-09 05:02:50|95470.8|95420.8|95481.8|95431.8|95485.7|95435.7|95468.7|95418.7|65
1652072580000|2022-05-09 05:03:00|95484.2|95434.2|95479.6|95429.6|95488.6|95438.6|95478.3|95428.3|47
1652072590000|2022-05-09 05:03:10|95480|95430|95468.2|95418.2|95489.7|95439.7|95465.7|95415.7|53
1652072600000|2022-05-09 05:03:20|95468.5|95418.5|95478.5|95428.5|95483|95433|95455.6|95405.6|67
1652072610000|2022-05-09 05:03:30|95484.4|95434.4|95496.4|95446.4|95501.5|95451.5|95477.9|95427.9|66
1652072620000|2022-05-09 05:03:40|95495.7|95445.7|95479.1|95429.1|95496.4|95446.4|95472.4|95422.4|59
1652072630000|2022-05-09 05:03:50|95479.4|95429.4|95481.9|95431.9|95483.1|95433.1|95477.8|95427.8|41
1652072640000|2022-05-09 05:04:00|95482|95432|95483.5|95433.5|95483.5|95433.5|95475|95425|56
1652072650000|2022-05-09 05:04:10|95484.2|95434.2|95482.2|95432.2|95485.8|95435.8|95472.7|95422.7|50
1652072660000|2022-05-09 05:04:20|95480.9|95430.9|95498.1|95448.1|95498.1|95448.1|95480.9|95430.9|57
1652072670000|2022-05-09 05:04:30|95501.3|95451.3|95502.5|95452.5|95503.2|95453.2|95494.4|95444.4|52
1652072680000|2022-05-09 05:04:40|95502.6|95452.6|95501|95451|95506.2|95456.2|95495.3|95445.3|45
1652072690000|2022-05-09 05:04:50|95501.1|95451.1|95503.7|95453.7|95507.4|95457.4|95499.6|95449.6|40
1652072700000|2022-05-09 05:05:00|95509.7|95459.7|95502.6|95452.6|95511.1|95461.1|95498.8|95448.8|59
1652072710000|2022-05-09 05:05:10|95501.2|95451.2|95499.3|95449.3|95506.1|95456.1|95496.8|95446.8|46
1652072720000|2022-05-09 05:05:20|95499.5|95449.5|95500.5|95450.5|95506.3|95456.3|95495.4|95445.4|47
1652072730000|2022-05-09 05:05:30|95500.6|95450.6|95495.9|95445.9|95504|95454|95494.4|95444.4|47
1652072740000|2022-05-09 05:05:40|95496.3|95446.3|95500.6|95450.6|95503.9|95453.9|95492.2|95442.2|38
1652072750000|2022-05-09 05:05:50|95501.8|95451.8|95503.1|95453.1|95510.3|95460.3|95498.6|95448.6|43
1652072760000|2022-05-09 05:06:00|95506.1|95456.1|95500.5|95450.5|95507.4|95457.4|95500.5|95450.5|35
1652072770000|2022-05-09 05:06:10|95501|95451|95502.3|95452.3|95508.2|95458.2|95501|95451|39
1652072780000|2022-05-09 05:06:20|95505.7|95455.7|95491.1|95441.1|95505.7|95455.7|95490.4|95440.4|53
1652072790000|2022-05-09 05:06:30|95492|95442|95500.6|95450.6|95502.1|95452.1|95489.4|95439.4|34
1652072800000|2022-05-09 05:06:40|95495.4|95445.4|95499.2|95449.2|95506.2|95456.2|95490.1|95440.1|42
1652072810000|2022-05-09 05:06:50|95499.4|95449.4|95492.9|95442.9|95502.2|95452.2|95489.5|95439.5|51
1652072820000|2022-05-09 05:07:00|95493.1|95443.1|95495.2|95445.2|95499.1|95449.1|95491.6|95441.6|53
1652072830000|2022-05-09 05:07:10|95496.8|95446.8|95494.1|95444.1|95498.4|95448.4|95491.1|95441.1|41
1652072840000|2022-05-09 05:07:20|95494.3|95444.3|95487|95437|95495.8|95445.8|95487|95437|34
1652072850000|2022-05-09 05:07:30|95487.5|95437.5|95487.3|95437.3|95491.3|95441.3|95483|95433|40
1652072860000|2022-05-09 05:07:40|95487.8|95437.8|95481.8|95431.8|95487.8|95437.8|95470|95420|66
1652072870000|2022-05-09 05:07:50|95482.7|95432.7|95472.3|95422.3|95482.8|95432.8|95466.8|95416.8|60
1652072880000|2022-05-09 05:08:00|95471.1|95421.1|95465.7|95415.7|95473.4|95423.4|95464.7|95414.7|45
1652072890000|2022-05-09 05:08:10|95465.9|95415.9|95471.4|95421.4|95472|95422|95464.9|95414.9|35
1652072900000|2022-05-09 05:08:20|95468.6|95418.6|95465.6|95415.6|95475.4|95425.4|95462.5|95412.5|42
1652072910000|2022-05-09 05:08:30|95465.9|95415.9|95466.2|95416.2|95467.3|95417.3|95464.5|95414.5|26
1652072920000|2022-05-09 05:08:40|95466.3|95416.3|95464.8|95414.8|95466.3|95416.3|95464.8|95414.8|16
1652072930000|2022-05-09 05:08:50|95464.6|95414.6|95466.4|95416.4|95480.9|95430.9|95456.7|95406.7|67
1652072940000|2022-05-09 05:09:00|95466.9|95416.9|95490.3|95440.3|95494.4|95444.4|95465.4|95415.4|61
1652072950000|2022-05-09 05:09:10|95492.5|95442.5|95494.4|95444.4|95494.4|95444.4|95485.7|95435.7|46
1652072960000|2022-05-09 05:09:20|95496.5|95446.5|95494|95444|95496.8|95446.8|95493.1|95443.1|31
1652072970000|2022-05-09 05:09:30|95494.1|95444.1|95494.7|95444.7|95495.9|95445.9|95487.4|95437.4|42
1652072980000|2022-05-09 05:09:40|95496.5|95446.5|95507.9|95457.9|95511.5|95461.5|95495.5|95445.5|54
1652072990000|2022-05-09 05:09:50|95511.4|95461.4|95509.4|95459.4|95513.6|95463.6|95503.7|95453.7|46
1652073000000|2022-05-09 05:10:00|95510.8|95460.8|95503.7|95453.7|95512.7|95462.7|95499.2|95449.2|43
1652073010000|2022-05-09 05:10:10|95501.9|95451.9|95506.5|95456.5|95507.4|95457.4|95500.8|95450.8|24
1652073020000|2022-05-09 05:10:20|95504.4|95454.4|95511.6|95461.6|95511.6|95461.6|95501.1|95451.1|50
1652073030000|2022-05-09 05:10:30|95513.8|95463.8|95507.1|95457.1|95514.8|95464.8|95504.8|95454.8|57
1652073040000|2022-05-09 05:10:40|95508.2|95458.2|95513.7|95463.7|95515.9|95465.9|95508.2|95458.2|42
1652073050000|2022-05-09 05:10:50|95513.1|95463.1|95496.3|95446.3|95514.2|95464.2|95491.4|95441.4|50
1652073060000|2022-05-09 05:11:00|95498.9|95448.9|95513.9|95463.9|95525.9|95475.9|95498.9|95448.9|64
1652073070000|2022-05-09 05:11:10|95513|95463|95525.2|95475.2|95531.6|95481.6|95509.6|95459.6|55
1652073080000|2022-05-09 05:11:20|95525.8|95475.8|95522.1|95472.1|95527.2|95477.2|95520.3|95470.3|39
1652073090000|2022-05-09 05:11:30|95520.8|95470.8|95527.6|95477.6|95529.4|95479.4|95520.8|95470.8|29
1652073100000|2022-05-09 05:11:40|95527.3|95477.3|95527.8|95477.8|95535.2|95485.2|95518.1|95468.1|37
1652073110000|2022-05-09 05:11:50|95528.6|95478.6|95548.5|95498.5|95576.7|95498.5|95525.2|95446.7|55
1652073120000|2022-05-09 05:12:00|95547.5|95497.5|95540.4|95490.4|95551.1|95501.1|95534.9|95484.9|67
1652073130000|2022-05-09 05:12:10|95540.6|95490.6|95542.9|95492.9|95546.9|95496.9|95538.8|95488.8|40
1652073140000|2022-05-09 05:12:20|95543.8|95493.8|95544.8|95494.8|95546.2|95496.2|95537.6|95487.6|31
1652073150000|2022-05-09 05:12:30|95543.6|95493.6|95535.9|95485.9|95545.9|95495.9|95529.8|95479.8|44
1652073160000|2022-05-09 05:12:40|95536|95486|95539.8|95489.8|95551.5|95492|95510.6|95423|72
1652073170000|2022-05-09 05:12:50|95540.6|95490.6|95547.2|95497.2|95552.9|95502.9|95538.9|95488.9|49
1652073180000|2022-05-09 05:13:00|95548.3|95498.3|95539.5|95489.5|95548.9|95498.9|95537.3|95487.3|47
1652073190000|2022-05-09 05:13:10|95539.2|95489.2|95536.3|95486.3|95540.2|95490.2|95534.1|95484.1|46
1652073200000|2022-05-09 05:13:20|95536.7|95486.7|95537.7|95487.7|95539.5|95489.5|95534.7|95484.7|25
1652073210000|2022-05-09 05:13:30|95536.4|95486.4|95532.3|95482.3|95537.6|95487.6|95531.4|95481.4|39
1652073220000|2022-05-09 05:13:40|95533.2|95483.2|95529|95479|95534.9|95484.9|95524.2|95474.2|57
1652073230000|2022-05-09 05:13:50|95531.8|95481.8|95543.7|95493.7|95547.5|95497.5|95528.8|95478.8|60
1652073240000|2022-05-09 05:14:00|95542.9|95492.9|95539.7|95489.7|95549.4|95499.4|95537.5|95487.5|57
1652073250000|2022-05-09 05:14:10|95539.5|95489.5|95540.7|95490.7|95543.2|95493.2|95537.9|95487.9|40
1652073260000|2022-05-09 05:14:20|95541.5|95491.5|95530.4|95480.4|95541.5|95491.5|95530.1|95480.1|58
1652073270000|2022-05-09 05:14:30|95531|95481|95536.8|95486.8|95536.8|95486.8|95527.1|95477.1|39
1652073280000|2022-05-09 05:14:40|95535.4|95485.4|95532.8|95482.8|95538.4|95488.4|95532.2|95482.2|34
1652073290000|2022-05-09 05:14:50|95535.2|95485.2|95522.4|95472.4|95535.2|95485.2|95522.4|95472.4|50
1652073300000|2022-05-09 05:15:00|95523.5|95473.5|95524.5|95474.5|95525.5|95475.5|95516|95466|55
1652073310000|2022-05-09 05:15:10|95524|95474|95511.8|95461.8|95528.5|95478.5|95508.6|95458.6|62
1652073320000|2022-05-09 05:15:20|95512.5|95462.5|95514.4|95464.4|95516.3|95466.3|95509.5|95459.5|55
1652073330000|2022-05-09 05:15:30|95514.3|95464.3|95514.1|95464.1|95514.6|95464.6|95511.6|95461.6|41
1652073340000|2022-05-09 05:15:40|95514.2|95464.2|95514.7|95464.7|95522|95472|95512|95462|55
1652073350000|2022-05-09 05:15:50|95514.8|95464.8|95524.3|95474.3|95527.2|95477.2|95514.1|95464.1|57
1652073360000|2022-05-09 05:16:00|95524.6|95474.6|95523.9|95473.9|95528.4|95478.4|95521.8|95471.8|58
1652073370000|2022-05-09 05:16:10|95523.4|95473.4|95528.5|95478.5|95530.9|95480.9|95522.1|95472.1|53
1652073380000|2022-05-09 05:16:20|95527.2|95477.2|95523.6|95473.6|95529.9|95479.9|95522.8|95472.8|54
1652073390000|2022-05-09 05:16:30|95522|95472|95522.8|95472.8|95525.6|95475.6|95519|95469|38
1652073400000|2022-05-09 05:16:40|95524.7|95474.7|95526.5|95476.5|95527.6|95477.6|95521.9|95471.9|48
1652073410000|2022-05-09 05:16:50|95526.2|95476.2|95531.8|95481.8|95532.6|95482.6|95523.9|95473.9|38
1652073420000|2022-05-09 05:17:00|95531.9|95481.9|95530.4|95480.4|95531.9|95481.9|95528.6|95478.6|31
1652073430000|2022-05-09 05:17:10|95529.8|95479.8|95531.6|95481.6|95539.6|95489.6|95528.1|95478.1|46
1652073440000|2022-05-09 05:17:20|95531.5|95481.5|95535.7|95485.7|95539.1|95489.1|95525.5|95475.5|42
1652073450000|2022-05-09 05:17:30|95537|95487|95539.4|95489.4|95539.7|95489.7|95531.4|95481.4|42
1652073460000|2022-05-09 05:17:40|95539.3|95489.3|95536|95486|95539.3|95489.3|95534.5|95484.5|52
1652073470000|2022-05-09 05:17:50|95536.8|95486.8|95535.6|95485.6|95536.8|95486.8|95534.2|95484.2|32
1652073480000|2022-05-09 05:18:00|95534|95484|95533.9|95483.9|95536.3|95486.3|95530.4|95480.4|31
1652073490000|2022-05-09 05:18:10|95534|95484|95533.9|95483.9|95538.2|95488.2|95531.8|95481.8|33
1652073500000|2022-05-09 05:18:20|95532.9|95482.9|95538.1|95488.1|95538.1|95488.1|95532.9|95482.9|33
1652073510000|2022-05-09 05:18:30|95537.8|95487.8|95536.1|95486.1|95537.8|95487.8|95535|95485|36
1652073520000|2022-05-09 05:18:40|95536.5|95486.5|95536.5|95486.5|95537.7|95487.7|95535.2|95485.2|32
1652073530000|2022-05-09 05:18:50|95536.4|95486.4|95536.4|95486.4|95543.2|95493.2|95533.4|95483.4|38
1652073540000|2022-05-09 05:19:00|95537.4|95487.4|95530.1|95480.1|95539.7|95489.7|95527.3|95477.3|52
1652073550000|2022-05-09 05:19:10|95530.4|95480.4|95535.5|95485.5|95536.8|95486.8|95526.3|95476.3|45
1652073560000|2022-05-09 05:19:20|95535.6|95485.6|95535.4|95485.4|95537.3|95487.3|95534.3|95484.3|40
1652073570000|2022-05-09 05:19:30|95535.6|95485.6|95527.7|95477.7|95537|95487|95527.7|95477.7|32
1652073580000|2022-05-09 05:19:40|95528.4|95478.4|95527.7|95477.7|95531|95481|95526|95476|54
1652073590000|2022-05-09 05:19:50|95527.3|95477.3|95528.8|95478.8|95528.8|95478.8|95526|95476|31
1652073600000|2022-05-09 05:20:00|95528.9|95478.9|95532.6|95482.6|95535.4|95485.4|95528.5|95478.5|27
1652073610000|2022-05-09 05:20:10|95529.4|95479.4|95531.4|95481.4|95536.7|95486.7|95525.1|95475.1|48
1652073620000|2022-05-09 05:20:20|95531.7|95481.7|95527.5|95477.5|95535.8|95485.8|95525.1|95475.1|53
1652073630000|2022-05-09 05:20:30|95527.3|95477.3|95546.5|95496.5|95547.2|95497.2|95522.9|95472.9|59
1652073640000|2022-05-09 05:20:40|95547.2|95497.2|95543.2|95493.2|95547.2|95497.2|95542.9|95492.9|32
1652073650000|2022-05-09 05:20:50|95544.7|95494.7|95544.9|95494.9|95551.4|95501.4|95544.5|95494.5|42
1652073660000|2022-05-09 05:21:00|95546.1|95496.1|95547.7|95497.7|95552.9|95502.9|95545.6|95495.6|64
1652073670000|2022-05-09 05:21:10|95547.6|95497.6|95552.8|95502.8|95554.8|95504.8|95547.3|95497.3|54
1652073680000|2022-05-09 05:21:20|95553.3|95503.3|95555.1|95505.1|95558|95508|95540.2|95490.2|65
1652073690000|2022-05-09 05:21:30|95554.1|95504.1|95572.2|95522.2|95574.8|95524.8|95554.1|95504.1|63
1652073700000|2022-05-09 05:21:40|95573|95523|95570.3|95520.3|95573|95523|95560.6|95510.6|61
1652073710000|2022-05-09 05:21:50|95569.8|95519.8|95577.5|95527.5|95629.2|95537.2|95569.8|95469.8|62
1652073720000|2022-05-09 05:22:00|95576|95526|95577.1|95527.1|95579.8|95529.8|95573.2|95523.2|47
1652073730000|2022-05-09 05:22:10|95576.7|95526.7|95568.9|95518.9|95578.3|95528.3|95563.5|95513.5|51
1652073740000|2022-05-09 05:22:20|95567.8|95517.8|95564.1|95514.1|95567.9|95517.9|95553.2|95503.2|39
1652073750000|2022-05-09 05:22:30|95563.3|95513.3|95564.7|95514.7|95567.9|95517.9|95561|95511|48
1652073760000|2022-05-09 05:22:40|95565.4|95515.4|95565|95515|95568.2|95518.2|95562.6|95512.6|37
1652073770000|2022-05-09 05:22:50|95564.7|95514.7|95548.8|95498.8|95564.9|95514.9|95548.2|95498.2|45
1652073780000|2022-05-09 05:23:00|95549.5|95499.5|95576.3|95526.3|95618.6|95529.2|95525.2|95448.6|76
1652073790000|2022-05-09 05:23:10|95576.1|95526.1|95577.8|95527.8|95617.7|95532|95574.2|95491.6|56
1652073800000|2022-05-09 05:23:20|95577|95527|95576.5|95526.5|95577.6|95527.6|95576.1|95526.1|22
1652073810000|2022-05-09 05:23:30|95576.2|95526.2|95563.4|95513.4|95576.8|95526.8|95561.4|95511.4|41
1652073820000|2022-05-09 05:23:40|95563.2|95513.2|95571.7|95521.7|95574.3|95524.3|95563|95513|51
1652073830000|2022-05-09 05:23:50|95573.4|95523.4|95572.1|95522.1|95575.5|95525.5|95569|95519|51
1652073840000|2022-05-09 05:24:00|95572|95522|95575.5|95525.5|95576.4|95526.4|95570.6|95520.6|53
1652073850000|2022-05-09 05:24:10|95575.6|95525.6|95576.8|95526.8|95577.1|95527.1|95573.5|95523.5|28
1652073860000|2022-05-09 05:24:20|95577.5|95527.5|95576.7|95526.7|95580.5|95530.5|95576|95526|55
1652073870000|2022-05-09 05:24:30|95578.9|95528.9|95579.7|95529.7|95582.7|95532.7|95578.8|95528.8|43
1652073880000|2022-05-09 05:24:40|95579.8|95529.8|95572.1|95522.1|95580.5|95530.5|95571.3|95521.3|50
1652073890000|2022-05-09 05:24:50|95571.4|95521.4|95570.8|95520.8|95572|95522|95569.9|95519.9|33
1652073900000|2022-05-09 05:25:00|95571.1|95521.1|95583|95533|95583.5|95533.5|95569.8|95519.8|42
1652073910000|2022-05-09 05:25:10|95582.4|95532.4|95581|95531|95583|95533|95576.2|95526.2|40
1652073920000|2022-05-09 05:25:20|95580.9|95530.9|95583|95533|95585.9|95535.9|95580.9|95530.9|33
1652073930000|2022-05-09 05:25:30|95582.4|95532.4|95586.5|95536.5|95586.5|95536.5|95580.6|95530.6|36
1652073940000|2022-05-09 05:25:40|95585|95535|95585.4|95535.4|95586.7|95536.7|95581.6|95531.6|41
1652073950000|2022-05-09 05:25:50|95585.5|95535.5|95587.5|95537.5|95589.9|95539.9|95584.7|95534.7|37
1652073960000|2022-05-09 05:26:00|95587.7|95537.7|95585.9|95535.9|95589.2|95539.2|95584.8|95534.8|36
1652073970000|2022-05-09 05:26:10|95586|95536|95592.2|95542.2|95593|95543|95583.6|95533.6|43
1652073980000|2022-05-09 05:26:20|95592.1|95542.1|95584.9|95534.9|95626.1|95542.4|95582.7|95486.4|40
1652073990000|2022-05-09 05:26:30|95584.3|95534.3|95581|95531|95585.2|95535.2|95580.1|95530.1|54
1652074000000|2022-05-09 05:26:40|95581.4|95531.4|95579.3|95529.3|95581.4|95531.4|95578.4|95528.4|41
1652074010000|2022-05-09 05:26:50|95579.1|95529.1|95579.8|95529.8|95580.4|95530.4|95578|95528|32
1652074020000|2022-05-09 05:27:00|95579.9|95529.9|95585.4|95535.4|95586.3|95536.3|95578.7|95528.7|32
1652074030000|2022-05-09 05:27:10|95584.9|95534.9|95582.8|95532.8|95585.5|95535.5|95582|95532|45
1652074040000|2022-05-09 05:27:20|95583.6|95533.6|95579.3|95529.3|95583.6|95533.6|95579.3|95529.3|31
1652074050000|2022-05-09 05:27:30|95579.1|95529.1|95576.9|95526.9|95582.3|95532.3|95575.4|95525.4|32
1652074060000|2022-05-09 05:27:40|95576.3|95526.3|95563.5|95513.5|95576.3|95526.3|95562.4|95512.4|59
1652074070000|2022-05-09 05:27:50|95564.1|95514.1|95552.4|95502.4|95591.9|95518|95551.4|95465.2|70
1652074080000|2022-05-09 05:28:00|95552.5|95502.5|95553|95503|95554.6|95504.6|95552.5|95502.5|34
1652074090000|2022-05-09 05:28:10|95552.9|95502.9|95553.7|95503.7|95554.3|95504.3|95552.2|95502.2|22
1652074100000|2022-05-09 05:28:20|95552.6|95502.6|95553.8|95503.8|95554.9|95504.9|95552.4|95502.4|36
1652074110000|2022-05-09 05:28:30|95554.1|95504.1|95554.7|95504.7|95555|95505|95552.2|95502.2|46
1652074120000|2022-05-09 05:28:40|95553.4|95503.4|95542.2|95492.2|95554|95504|95542.2|95492.2|48
1652074130000|2022-05-09 05:28:50|95542.5|95492.5|95540.3|95490.3|95543.2|95493.2|95538.8|95488.8|41
1652074140000|2022-05-09 05:29:00|95540.5|95490.5|95542.8|95492.8|95543.1|95493.1|95540.5|95490.5|36
1652074150000|2022-05-09 05:29:10|95542.3|95492.3|95543.6|95493.6|95545.2|95495.2|95542|95492|31
1652074160000|2022-05-09 05:29:20|95543.8|95493.8|95540.7|95490.7|95545.1|95495.1|95540.7|95490.7|39
1652074170000|2022-05-09 05:29:30|95540.2|95490.2|95548.1|95498.1|95550.5|95500.5|95537.5|95487.5|55
1652074180000|2022-05-09 05:29:40|95548.9|95498.9|95552.4|95502.4|95554.8|95504.8|95546.9|95496.9|58
1652074190000|2022-05-09 05:29:50|95552.1|95502.1|95551.8|95501.8|95552.9|95502.9|95546.6|95496.6|35
1652074200000|2022-05-09 05:30:00|95551.1|95501.1|95534.4|95484.4|95551.3|95501.3|95534.4|95484.4|68
1652074210000|2022-05-09 05:30:10|95534.2|95484.2|95535.1|95485.1|95540.8|95490.8|95526.4|95476.4|69
1652074220000|2022-05-09 05:30:20|95534.6|95484.6|95538.7|95488.7|95539.3|95489.3|95534.6|95484.6|46
1652074230000|2022-05-09 05:30:30|95538.2|95488.2|95535.9|95485.9|95543.9|95493.9|95531.9|95481.9|57
1652074240000|2022-05-09 05:30:40|95538.9|95488.9|95549.1|95499.1|95549.1|95499.1|95529.8|95479.8|74
1652074250000|2022-05-09 05:30:50|95549|95499|95533.8|95483.8|95559.8|95509.8|95532.2|95482.2|73
1652074260000|2022-05-09 05:31:00|95539|95489|95535.9|95485.9|95550.5|95500.5|95535.9|95485.9|62
1652074270000|2022-05-09 05:31:10|95535.2|95485.2|95533.7|95483.7|95536.1|95486.1|95525.5|95475.5|66
1652074280000|2022-05-09 05:31:20|95531.2|95481.2|95538.3|95488.3|95548.7|95498.7|95529.1|95479.1|71
1652074290000|2022-05-09 05:31:30|95537.9|95487.9|95527.2|95477.2|95544.5|95494.5|95522.8|95472.8|67
1652074300000|2022-05-09 05:31:40|95532.7|95482.7|95541.2|95491.2|95543.7|95493.7|95526.6|95476.6|77
1652074310000|2022-05-09 05:31:50|95540.5|95490.5|95516.1|95466.1|95540.5|95490.5|95513.1|95463.1|69
1652074320000|2022-05-09 05:32:00|95515.8|95465.8|95519.1|95469.1|95522.9|95472.9|95515.3|95465.3|58
1652074330000|2022-05-09 05:32:10|95519.5|95469.5|95515.8|95465.8|95522|95472|95515.8|95465.8|47
1652074340000|2022-05-09 05:32:20|95515.9|95465.9|95509.4|95459.4|95516.9|95466.9|95505.5|95455.5|64
1652074350000|2022-05-09 05:32:30|95509.2|95459.2|95513.2|95463.2|95518.3|95468.3|95504.2|95454.2|80
1652074360000|2022-05-09 05:32:40|95508.7|95458.7|95505.8|95455.8|95521.4|95471.4|95490|95440|78
1652074370000|2022-05-09 05:32:50|95505|95455|95526.8|95476.8|95530.7|95480.7|95503.8|95453.8|68
1652074380000|2022-05-09 05:33:00|95524.7|95474.7|95518.8|95468.8|95525.5|95475.5|95508.9|95458.9|67
1652074390000|2022-05-09 05:33:10|95518.6|95468.6|95513.1|95463.1|95522.9|95472.9|95511.2|95461.2|74
1652074400000|2022-05-09 05:33:20|95512.3|95462.3|95503.2|95453.2|95513.4|95463.4|95500.4|95450.4|60
1652074410000|2022-05-09 05:33:30|95503.5|95453.5|95522|95472|95527.1|95477.1|95496.5|95446.5|62
1652074420000|2022-05-09 05:33:40|95517.3|95467.3|95507.4|95457.4|95576|95477.2|95504.6|95436.6|73
1652074430000|2022-05-09 05:33:50|95506.9|95456.9|95518.7|95468.7|95527.2|95477.2|95506.8|95456.8|72
1652074440000|2022-05-09 05:34:00|95518.8|95468.8|95519.4|95469.4|95538|95488|95514.2|95464.2|70
1652074450000|2022-05-09 05:34:10|95519.5|95469.5|95519.6|95469.6|95531.8|95481.8|95518.6|95468.6|66
1652074460000|2022-05-09 05:34:20|95519.4|95469.4|95506.8|95456.8|95520.5|95470.5|95506.8|95456.8|73
1652074470000|2022-05-09 05:34:30|95508.6|95458.6|95531.5|95481.5|95540.5|95490.5|95507.1|95457.1|75
1652074480000|2022-05-09 05:34:40|95531.3|95481.3|95528.7|95478.7|95538.2|95488.2|95525.5|95475.5|60
1652074490000|2022-05-09 05:34:50|95528.8|95478.8|95527.4|95477.4|95529.6|95479.6|95525.4|95475.4|45
1652074500000|2022-05-09 05:35:00|95526.9|95476.9|95526.6|95476.6|95526.9|95476.9|95524.5|95474.5|32
1652074510000|2022-05-09 05:35:10|95530.5|95480.5|95535.9|95485.9|95540.4|95490.4|95529.5|95479.5|57
1652074520000|2022-05-09 05:35:20|95539.6|95489.6|95547.3|95497.3|95549.8|95499.8|95539.5|95489.5|73
1652074530000|2022-05-09 05:35:30|95546.6|95496.6|95564.4|95514.4|95574.8|95524.8|95536.8|95486.8|65
1652074540000|2022-05-09 05:35:40|95570.8|95520.8|95565.4|95515.4|95578.2|95528.2|95557.6|95507.6|74
1652074550000|2022-05-09 05:35:50|95565.8|95515.8|95562.4|95512.4|95610.9|95525|95560.9|95481.6|67
1652074560000|2022-05-09 05:36:00|95562.2|95512.2|95552|95502|95563.6|95513.6|95546.2|95496.2|58
1652074570000|2022-05-09 05:36:10|95551.1|95501.1|95561.2|95511.2|95564.4|95514.4|95545.8|95495.8|73
1652074580000|2022-05-09 05:36:20|95563.7|95513.7|95555.8|95505.8|95564.5|95514.5|95555.3|95505.3|61
1652074590000|2022-05-09 05:36:30|95558.6|95508.6|95554.7|95504.7|95561.6|95511.6|95543|95493|63
1652074600000|2022-05-09 05:36:40|95555.7|95505.7|95549|95499|95567.1|95517.1|95547.9|95497.9|68
1652074610000|2022-05-09 05:36:50|95553.3|95503.3|95553.9|95503.9|95555.7|95505.7|95540.3|95490.3|68
1652074620000|2022-05-09 05:37:00|95553.2|95503.2|95551.3|95501.3|95556.9|95506.9|95546|95496|73
1652074630000|2022-05-09 05:37:10|95551.4|95501.4|95545.3|95495.3|95558.7|95508.7|95538.3|95488.3|66
1652074640000|2022-05-09 05:37:20|95545.1|95495.1|95546.5|95496.5|95550|95500|95534.7|95484.7|75
1652074650000|2022-05-09 05:37:30|95546.2|95496.2|95538.6|95488.6|95561.4|95511.4|95535.2|95485.2|74
1652074660000|2022-05-09 05:37:40|95538.5|95488.5|95547.6|95497.6|95547.8|95497.8|95538.5|95488.5|66
1652074670000|2022-05-09 05:37:50|95547.4|95497.4|95545|95495|95548.2|95498.2|95536.8|95486.8|65
1652074680000|2022-05-09 05:38:00|95544.7|95494.7|95556.2|95506.2|95556.2|95506.2|95539.1|95489.1|67
1652074690000|2022-05-09 05:38:10|95552.5|95502.5|95537.8|95487.8|95554.7|95504.7|95532.4|95482.4|70
1652074700000|2022-05-09 05:38:20|95536.6|95486.6|95544.9|95494.9|95547.8|95497.8|95536.5|95486.5|68
1652074710000|2022-05-09 05:38:30|95544.6|95494.6|95527.4|95477.4|95546|95496|95523.6|95473.6|73
1652074720000|2022-05-09 05:38:40|95526.8|95476.8|95524.8|95474.8|95531.2|95481.2|95519.2|95469.2|78
1652074730000|2022-05-09 05:38:50|95527|95477|95516.6|95466.6|95530.5|95480.5|95514.8|95464.8|68
1652074740000|2022-05-09 05:39:00|95513.8|95463.8|95511.4|95461.4|95518.7|95468.7|95502.3|95452.3|74
1652074750000|2022-05-09 05:39:10|95511.5|95461.5|95499.2|95449.2|95515.9|95465.9|95499.2|95449.2|65
1652074760000|2022-05-09 05:39:20|95498.7|95448.7|95508.6|95458.6|95509.2|95459.2|95496.6|95446.6|63
1652074770000|2022-05-09 05:39:30|95508.3|95458.3|95500.6|95450.6|95511.9|95461.9|95492.1|95442.1|71
1652074780000|2022-05-09 05:39:40|95500.3|95450.3|95492.6|95442.6|95501.4|95451.4|95486.6|95436.6|70
1652074790000|2022-05-09 05:39:50|95492.7|95442.7|95487.3|95437.3|95495.4|95445.4|95487|95437|69
1652074800000|2022-05-09 05:40:00|95487.7|95437.7|95490|95440|95503.7|95453.7|95487.2|95437.2|70
1652074810000|2022-05-09 05:40:10|95489.8|95439.8|95493.9|95443.9|95554.7|95448.5|95486|95405|73
1652074820000|2022-05-09 05:40:20|95494.5|95444.5|95483.6|95433.6|95496.3|95446.3|95483.6|95433.6|68
1652074830000|2022-05-09 05:40:30|95482.7|95432.7|95486.8|95436.8|95492.4|95442.4|95482.7|95432.7|57
1652074840000|2022-05-09 05:40:40|95486.6|95436.6|95478.2|95428.2|95487.3|95437.3|95475.6|95425.6|55
1652074850000|2022-05-09 05:40:50|95472.5|95422.5|95474.4|95424.4|95480|95430|95470.3|95420.3|46
1652074860000|2022-05-09 05:41:00|95474.3|95424.3|95473.4|95423.4|95477.7|95427.7|95473.4|95423.4|29
1652074870000|2022-05-09 05:41:10|95474|95424|95468.3|95418.3|95476.1|95426.1|95467.8|95417.8|28
1652074880000|2022-05-09 05:41:20|95469.3|95419.3|95471|95421|95472.2|95422.2|95467.1|95417.1|24
1652074890000|2022-05-09 05:41:30|95471.6|95421.6|95466|95416|95479.9|95429.9|95459.9|95409.9|72
1652074900000|2022-05-09 05:41:40|95466.6|95416.6|95465.6|95415.6|95473.6|95423.6|95462|95412|67
1652074910000|2022-05-09 05:41:50|95462.7|95412.7|95470.9|95420.9|95472.5|95422.5|95452.4|95402.4|70
1652074920000|2022-05-09 05:42:00|95467.1|95417.1|95503.7|95453.7|95507.4|95457.4|95466.4|95416.4|71
1652074930000|2022-05-09 05:42:10|95509.7|95459.7|95501.9|95451.9|95509.7|95459.7|95484.8|95434.8|72
1652074940000|2022-05-09 05:42:20|95501.8|95451.8|95503.6|95453.6|95515.6|95465.6|95500.9|95450.9|55
1652074950000|2022-05-09 05:42:30|95502.3|95452.3|95495.2|95445.2|95503.2|95453.2|95485.8|95435.8|76
1652074960000|2022-05-09 05:42:40|95495.3|95445.3|95493.6|95443.6|95503|95453|95486.8|95436.8|78
1652074970000|2022-05-09 05:42:50|95491.2|95441.2|95491.8|95441.8|95498.1|95448.1|95488.1|95438.1|79
1652074980000|2022-05-09 05:43:00|95492.4|95442.4|95516.8|95466.8|95527.3|95477.3|95492.1|95442.1|77
1652074990000|2022-05-09 05:43:10|95517.9|95467.9|95516.5|95466.5|95519.2|95469.2|95497.4|95447.4|74
1652075000000|2022-05-09 05:43:20|95515.8|95465.8|95530.5|95480.5|95536.9|95486.9|95509.5|95459.5|79
1652075010000|2022-05-09 05:43:30|95530.6|95480.6|95534.6|95484.6|95538.9|95488.9|95524.3|95474.3|70
1652075020000|2022-05-09 05:43:40|95532.4|95482.4|95549.9|95499.9|95556.4|95506.4|95532.4|95482.4|69
1652075030000|2022-05-09 05:43:50|95548|95498|95549.4|95499.4|95551.8|95501.8|95541.8|95491.8|58
1652075040000|2022-05-09 05:44:00|95547.7|95497.7|95537.8|95487.8|95554.7|95504.7|95537.8|95487.8|55
1652075050000|2022-05-09 05:44:10|95539.7|95489.7|95536.7|95486.7|95548.8|95498.8|95536.7|95486.7|62
1652075060000|2022-05-09 05:44:20|95537.1|95487.1|95542.6|95492.6|95544.5|95494.5|95537.1|95487.1|65
1652075070000|2022-05-09 05:44:30|95541.7|95491.7|95545.1|95495.1|95545.1|95495.1|95532.9|95482.9|77
1652075080000|2022-05-09 05:44:40|95542|95492|95535.2|95485.2|95553.1|95503.1|95535.2|95485.2|73
1652075090000|2022-05-09 05:44:50|95537.9|95487.9|95542.2|95492.2|95553|95503|95535.1|95485.1|74
1652075100000|2022-05-09 05:45:00|95544.2|95494.2|95550.5|95500.5|95557.4|95507.4|95539.3|95489.3|74
1652075110000|2022-05-09 05:45:10|95552.3|95502.3|95556.7|95506.7|95556.7|95506.7|95547.7|95497.7|75
1652075120000|2022-05-09 05:45:20|95557.6|95507.6|95554.5|95504.5|95571.4|95521.4|95549|95499|69
1652075130000|2022-05-09 05:45:30|95552|95502|95561.1|95511.1|95561.6|95511.6|95544.3|95494.3|70
1652075140000|2022-05-09 05:45:40|95560.4|95510.4|95551.6|95501.6|95608.9|95520.1|95548.6|95472.1|75
1652075150000|2022-05-09 05:45:50|95553|95503|95552|95502|95573.3|95523.3|95548.2|95498.2|72
1652075160000|2022-05-09 05:46:00|95553.4|95503.4|95550.4|95500.4|95562.3|95512.3|95550.4|95500.4|72
1652075170000|2022-05-09 05:46:10|95550.2|95500.2|95559.9|95509.9|95570.4|95520.4|95548.2|95498.2|50
1652075180000|2022-05-09 05:46:20|95561.6|95511.6|95551|95501|95561.6|95511.6|95543.5|95493.5|65
1652075190000|2022-05-09 05:46:30|95551.1|95501.1|95560.7|95510.7|95566|95516|95527.3|95477.3|80
1652075200000|2022-05-09 05:46:40|95562|95512|95562|95512|95574.9|95524.9|95553.9|95503.9|80
1652075210000|2022-05-09 05:46:50|95561.1|95511.1|95560.3|95510.3|95565.7|95515.7|95556.9|95506.9|69
1652075220000|2022-05-09 05:47:00|95560.2|95510.2|95549.1|95499.1|95568.8|95518.8|95548.8|95498.8|73
1652075230000|2022-05-09 05:47:10|95554.8|95504.8|95551.4|95501.4|95558.7|95508.7|95548.6|95498.6|56
1652075240000|2022-05-09 05:47:20|95551.5|95501.5|95565.7|95515.7|95570.4|95520.4|95543.4|95493.4|77
1652075250000|2022-05-09 05:47:30|95560.3|95510.3|95563.7|95513.7|95564.2|95514.2|95550.8|95500.8|80
1652075260000|2022-05-09 05:47:40|95556.4|95506.4|95557.5|95507.5|95565.2|95515.2|95551|95501|70
1652075270000|2022-05-09 05:47:50|95556|95506|95551.2|95501.2|95558.3|95508.3|95545.4|95495.4|77
1652075280000|2022-05-09 05:48:00|95550.7|95500.7|95557.1|95507.1|95558.3|95508.3|95545.7|95495.7|78
1652075290000|2022-05-09 05:48:10|95554.8|95504.8|95548|95498|95592.6|95509.3|95534.9|95449.3|69
1652075300000|2022-05-09 05:48:20|95546.8|95496.8|95552.5|95502.5|95553.6|95503.6|95546.3|95496.3|54
1652075310000|2022-05-09 05:48:30|95552.2|95502.2|95553.2|95503.2|95556.9|95506.9|95544.5|95494.5|53
1652075320000|2022-05-09 05:48:40|95553.4|95503.4|95551.8|95501.8|95555.7|95505.7|95545.3|95495.3|53
1652075330000|2022-05-09 05:48:50|95551|95501|95556.7|95506.7|95556.8|95506.8|95542.8|95492.8|68
1652075340000|2022-05-09 05:49:00|95556.3|95506.3|95552.1|95502.1|95556.5|95506.5|95545.3|95495.3|70
1652075350000|2022-05-09 05:49:10|95552.8|95502.8|95551.4|95501.4|95556.3|95506.3|95548.9|95498.9|66
1652075360000|2022-05-09 05:49:20|95551.3|95501.3|95543.6|95493.6|95573.2|95502.1|95534.6|95444.4|72
1652075370000|2022-05-09 05:49:30|95543.4|95493.4|95546.6|95496.6|95552.7|95502.7|95542.3|95492.3|75
1652075380000|2022-05-09 05:49:40|95549.3|95499.3|95544.8|95494.8|95553.8|95503.8|95542.1|95492.1|78
1652075390000|2022-05-09 05:49:50|95547.1|95497.1|95538.1|95488.1|95551.5|95501.5|95535.4|95485.4|75
1652075400000|2022-05-09 05:50:00|95535.8|95485.8|95529.8|95479.8|95540.5|95490.5|95529.8|95479.8|68
1652075410000|2022-05-09 05:50:10|95530.3|95480.3|95532|95482|95534.6|95484.6|95523.1|95473.1|78
1652075420000|2022-05-09 05:50:20|95532.4|95482.4|95525.8|95475.8|95542.1|95492.1|95525.1|95475.1|67
1652075430000|2022-05-09 05:50:30|95523.3|95473.3|95518.3|95468.3|95526.6|95476.6|95510.7|95460.7|76
1652075440000|2022-05-09 05:50:40|95518.7|95468.7|95531|95481|95536.2|95486.2|95517.7|95467.7|71
1652075450000|2022-05-09 05:50:50|95532|95482|95534.5|95484.5|95539|95489|95531.3|95481.3|66
1652075460000|2022-05-09 05:51:00|95535.7|95485.7|95540.6|95490.6|95547.8|95497.8|95530.6|95480.6|69
1652075470000|2022-05-09 05:51:10|95537.9|95487.9|95540|95490|95546.5|95496.5|95537.6|95487.6|66
1652075480000|2022-05-09 05:51:20|95540.6|95490.6|95522.2|95472.2|95541.3|95491.3|95522.2|95472.2|69
1652075490000|2022-05-09 05:51:30|95521.9|95471.9|95545.6|95495.6|95551.5|95501.5|95519.1|95469.1|67
1652075500000|2022-05-09 05:51:40|95544.3|95494.3|95556.7|95506.7|95558.4|95508.4|95541.3|95491.3|79
1652075510000|2022-05-09 05:51:50|95556.6|95506.6|95566.7|95516.7|95566.8|95516.8|95552.8|95502.8|70
1652075520000|2022-05-09 05:52:00|95561.9|95511.9|95561.5|95511.5|95567.4|95517.4|95556.5|95506.5|74
1652075530000|2022-05-09 05:52:10|95561.4|95511.4|95562.4|95512.4|95572.6|95522.6|95555.3|95505.3|62
1652075540000|2022-05-09 05:52:20|95568|95518|95577.5|95527.5|95577.9|95527.9|95565.2|95515.2|56
1652075550000|2022-05-09 05:52:30|95568.4|95518.4|95568.7|95518.7|95570.2|95520.2|95560.3|95510.3|51
1652075560000|2022-05-09 05:52:40|95568.8|95518.8|95566.2|95516.2|95569.7|95519.7|95562.8|95512.8|42
1652075570000|2022-05-09 05:52:50|95566.3|95516.3|95568.4|95518.4|95568.4|95518.4|95559.3|95509.3|56
1652075580000|2022-05-09 05:53:00|95568.6|95518.6|95563.1|95513.1|95568.6|95518.6|95559.4|95509.4|42
1652075590000|2022-05-09 05:53:10|95561.4|95511.4|95546.8|95496.8|95561.8|95511.8|95546.1|95496.1|57
1652075600000|2022-05-09 05:53:20|95548.1|95498.1|95546.9|95496.9|95552|95502|95546.1|95496.1|56
1652075610000|2022-05-09 05:53:30|95546.7|95496.7|95541.3|95491.3|95550.9|95500.9|95537.7|95487.7|64
1652075620000|2022-05-09 05:53:40|95539.8|95489.8|95550.1|95500.1|95551.1|95501.1|95539.4|95489.4|61
1652075630000|2022-05-09 05:53:50|95548.9|95498.9|95555.5|95505.5|95558.6|95508.6|95546.1|95496.1|66
1652075640000|2022-05-09 05:54:00|95555.1|95505.1|95561|95511|95562.2|95512.2|95551.1|95501.1|60
1652075650000|2022-05-09 05:54:10|95562.5|95512.5|95564.3|95514.3|95565.4|95515.4|95558.8|95508.8|52
1652075660000|2022-05-09 05:54:20|95563.2|95513.2|95556.3|95506.3|95564.3|95514.3|95554.4|95504.4|50
1652075670000|2022-05-09 05:54:30|95556.9|95506.9|95546.3|95496.3|95558.3|95508.3|95543.1|95493.1|58
1652075680000|2022-05-09 05:54:40|95546.2|95496.2|95543.5|95493.5|95547.7|95497.7|95539.8|95489.8|57
1652075690000|2022-05-09 05:54:50|95543.4|95493.4|95533.9|95483.9|95544.8|95494.8|95531.1|95481.1|62
1652075700000|2022-05-09 05:55:00|95533.1|95483.1|95539.7|95489.7|95546.7|95496.7|95533.1|95483.1|55
1652075710000|2022-05-09 05:55:10|95540.3|95490.3|95544.2|95494.2|95546|95496|95537|95487|52
1652075720000|2022-05-09 05:55:20|95544.3|95494.3|95527.1|95477.1|95544.3|95494.3|95524|95474|74
1652075730000|2022-05-09 05:55:30|95528.2|95478.2|95529|95479|95534.3|95484.3|95527.5|95477.5|62
1652075740000|2022-05-09 05:55:40|95528.7|95478.7|95544.8|95494.8|95544.8|95494.8|95527.4|95477.4|60
1652075750000|2022-05-09 05:55:50|95545.7|95495.7|95548.4|95498.4|95550.2|95500.2|95541.7|95491.7|56
1652075760000|2022-05-09 05:56:00|95546.8|95496.8|95546.4|95496.4|95555|95505|95546.1|95496.1|66
1652075770000|2022-05-09 05:56:10|95547.1|95497.1|95550|95500|95554|95504|95545.6|95495.6|48
1652075780000|2022-05-09 05:56:20|95548.9|95498.9|95560.8|95510.8|95561.7|95511.7|95548.5|95498.5|61
1652075790000|2022-05-09 05:56:30|95561.3|95511.3|95560.3|95510.3|95563.7|95513.7|95559.3|95509.3|52
1652075800000|2022-05-09 05:56:40|95560.6|95510.6|95562.8|95512.8|95566.6|95516.6|95559.3|95509.3|53
1652075810000|2022-05-09 05:56:50|95563.6|95513.6|95575.9|95525.9|95583.3|95533.3|95563.6|95513.6|47
1652075820000|2022-05-09 05:57:00|95576.1|95526.1|95597.5|95547.5|95600.5|95550.5|95575.5|95525.5|58
1652075830000|2022-05-09 05:57:10|95594.8|95544.8|95600.3|95550.3|95601.7|95551.7|95594.5|95544.5|45
1652075840000|2022-05-09 05:57:20|95600.7|95550.7|95596.6|95546.6|95603.3|95553.3|95594.8|95544.8|43
1652075850000|2022-05-09 05:57:30|95597.6|95547.6|95594.4|95544.4|95597.6|95547.6|95594.4|95544.4|30
1652075860000|2022-05-09 05:57:40|95594.7|95544.7|95586.6|95536.6|95596.4|95546.4|95586.5|95536.5|51
1652075870000|2022-05-09 05:57:50|95585.8|95535.8|95598|95548|95600.5|95550.5|95577|95527|57
1652075880000|2022-05-09 05:58:00|95598.7|95548.7|95609|95559|95616.7|95566.7|95597.2|95547.2|57
1652075890000|2022-05-09 05:58:10|95609.7|95559.7|95608.4|95558.4|95609.7|95559.7|95607.5|95557.5|34
1652075900000|2022-05-09 05:58:20|95608.8|95558.8|95613.3|95563.3|95626.2|95576.2|95608.3|95558.3|52
1652075910000|2022-05-09 05:58:30|95612.1|95562.1|95605|95555|95614.2|95564.2|95602.2|95552.2|46
1652075920000|2022-05-09 05:58:40|95605.5|95555.5|95603.5|95553.5|95608|95558|95601.8|95551.8|41
1652075930000|2022-05-09 05:58:50|95602.4|95552.4|95610.4|95560.4|95610.4|95560.4|95596.1|95546.1|43
1652075940000|2022-05-09 05:59:00|95602.2|95552.2|95610.9|95560.9|95612.1|95562.1|95600|95550|47
1652075950000|2022-05-09 05:59:10|95605.1|95555.1|95626.3|95576.3|95636.5|95586.5|95605.1|95555.1|59
1652075960000|2022-05-09 05:59:20|95626.8|95576.8|95634.9|95584.9|95634.9|95584.9|95612.9|95562.9|52
1652075970000|2022-05-09 05:59:30|95635.2|95585.2|95627|95577|95635.2|95585.2|95619.5|95569.5|47
1652075980000|2022-05-09 05:59:40|95626.6|95576.6|95634.1|95584.1|95635.7|95585.7|95626.6|95576.6|34
1652075990000|2022-05-09 05:59:50|95633.8|95583.8|95648.3|95598.3|95709.5|95617.4|95625.2|95555.4|42
1652076000000|2022-05-09 06:00:00|95647.2|95597.2|95647|95597|95730.2|95619.3|95635.1|95562.9|71
1652076010000|2022-05-09 06:00:10|95641.7|95591.7|95648.5|95598.5|95731|95646.3|95641.7|95591.7|66
1652076020000|2022-05-09 06:00:20|95652.4|95602.4|95664.6|95614.6|95669.4|95619.4|95639.1|95589.1|63
1652076030000|2022-05-09 06:00:30|95662.1|95612.1|95656.8|95606.8|95664.2|95614.2|95653.9|95603.9|47
1652076040000|2022-05-09 06:00:40|95656.1|95606.1|95656|95606|95661|95611|95653|95603|42
1652076050000|2022-05-09 06:00:50|95656.1|95606.1|95651.5|95601.5|95657.3|95607.3|95650.7|95600.7|32
1652076060000|2022-05-09 06:01:00|95651.7|95601.7|95637.7|95587.7|95656.2|95606.2|95637.7|95587.7|56
1652076070000|2022-05-09 06:01:10|95637.9|95587.9|95627.7|95577.7|95641|95591|95622.7|95572.7|63
1652076080000|2022-05-09 06:01:20|95629.9|95579.9|95640.5|95590.5|95650.4|95600.4|95629.9|95579.9|41
1652076090000|2022-05-09 06:01:30|95639.5|95589.5|95648.8|95598.8|95650.4|95600.4|95636.6|95586.6|56
1652076100000|2022-05-09 06:01:40|95649.9|95599.9|95656.8|95606.8|95658|95608|95646|95596|45
1652076110000|2022-05-09 06:01:50|95656.6|95606.6|95678.6|95628.6|95681.7|95631.7|95654.9|95604.9|43
1652076120000|2022-05-09 06:02:00|95677.8|95627.8|95673.2|95623.2|95714.2|95664.2|95671.3|95621.3|64
1652076130000|2022-05-09 06:02:10|95674.2|95624.2|95638.3|95588.3|95679.5|95629.5|95637.8|95587.8|63
1652076140000|2022-05-09 06:02:20|95637.9|95587.9|95649.1|95599.1|95651.9|95601.9|95637.9|95587.9|66
1652076150000|2022-05-09 06:02:30|95648.8|95598.8|95684.7|95634.7|95686.1|95636.1|95648.2|95598.2|58
1652076160000|2022-05-09 06:02:40|95684.4|95634.4|95706.1|95656.1|95715.1|95665.1|95684.3|95634.3|60
1652076170000|2022-05-09 06:02:50|95705.7|95655.7|95709.2|95659.2|95712.3|95662.3|95705.5|95655.5|46
1652076180000|2022-05-09 06:03:00|95708.8|95658.8|95727.9|95677.9|95728.9|95678.9|95697.7|95647.7|67
1652076190000|2022-05-09 06:03:10|95723.1|95673.1|95724.7|95674.7|95732.8|95682.8|95717.9|95667.9|49
1652076200000|2022-05-09 06:03:20|95725.3|95675.3|95712.2|95662.2|95725.3|95675.3|95709.6|95659.6|58
1652076210000|2022-05-09 06:03:30|95712.5|95662.5|95704.1|95654.1|95712.5|95662.5|95691.5|95641.5|55
1652076220000|2022-05-09 06:03:40|95704|95654|95704|95654|95705.8|95655.8|95703|95653|32
1652076230000|2022-05-09 06:03:50|95703.9|95653.9|95703.4|95653.4|95704|95654|95702.9|95652.9|23
1652076240000|2022-05-09 06:04:00|95703.9|95653.9|95713.6|95663.6|95725.4|95675.4|95701.9|95651.9|52
1652076250000|2022-05-09 06:04:10|95713.5|95663.5|95693.8|95643.8|95713.6|95663.6|95693.5|95643.5|52
1652076260000|2022-05-09 06:04:20|95693.6|95643.6|95693.8|95643.8|95695.6|95645.6|95690.3|95640.3|44
1652076270000|2022-05-09 06:04:30|95693.9|95643.9|95701.4|95651.4|95703|95653|95692.6|95642.6|59
1652076280000|2022-05-09 06:04:40|95703|95653|95705.5|95655.5|95705.5|95655.5|95697.3|95647.3|58
1652076290000|2022-05-09 06:04:50|95705.2|95655.2|95642.7|95592.7|95705.2|95655.2|95639.2|95589.2|62
1652076300000|2022-05-09 06:05:00|95642.3|95592.3|95618.4|95568.4|95649.6|95599.6|95613.4|95563.4|70
1652076310000|2022-05-09 06:05:10|95619.5|95569.5|95628.2|95578.2|95630.2|95580.2|95612.8|95562.8|58
1652076320000|2022-05-09 06:05:20|95627.6|95577.6|95628|95578|95628.5|95578.5|95620.7|95570.7|46
1652076330000|2022-05-09 06:05:30|95628.3|95578.3|95621.9|95571.9|95633.1|95583.1|95621.9|95571.9|46
1652076340000|2022-05-09 06:05:40|95622|95572|95636.2|95586.2|95642.5|95592.5|95620.5|95570.5|50
1652076350000|2022-05-09 06:05:50|95634.7|95584.7|95678.5|95628.5|95678.8|95628.8|95629.7|95579.7|69
1652076360000|2022-05-09 06:06:00|95678.4|95628.4|95686|95636|95686.1|95636.1|95674.5|95624.5|60
1652076370000|2022-05-09 06:06:10|95685.3|95635.3|95644.3|95594.3|95687.7|95637.7|95642.4|95592.4|56
1652076380000|2022-05-09 06:06:20|95644.5|95594.5|95639.2|95589.2|95647.1|95597.1|95633.2|95583.2|46
1652076390000|2022-05-09 06:06:30|95637.7|95587.7|95640.9|95590.9|95644.7|95594.7|95637.5|95587.5|52
1652076400000|2022-05-09 06:06:40|95641.3|95591.3|95651.8|95601.8|95657.7|95607.7|95639.9|95589.9|67
1652076410000|2022-05-09 06:06:50|95651.7|95601.7|95642.3|95592.3|95651.7|95601.7|95641.1|95591.1|53
1652076420000|2022-05-09 06:07:00|95642.6|95592.6|95650.3|95600.3|95657.1|95607.1|95635.5|95585.5|60
1652076430000|2022-05-09 06:07:10|95650.8|95600.8|95642.8|95592.8|95654.5|95604.5|95639.7|95589.7|61
1652076440000|2022-05-09 06:07:20|95641.9|95591.9|95651.8|95601.8|95651.8|95601.8|95639.6|95589.6|50
1652076450000|2022-05-09 06:07:30|95652.2|95602.2|95663.8|95613.8|95664.2|95614.2|95649.6|95599.6|71
1652076460000|2022-05-09 06:07:40|95663.7|95613.7|95662.9|95612.9|95665.5|95615.5|95661.9|95611.9|57
1652076470000|2022-05-09 06:07:50|95663.3|95613.3|95651.5|95601.5|95663.3|95613.3|95642.1|95592.1|56
1652076480000|2022-05-09 06:08:00|95652|95602|95661.5|95611.5|95665.5|95615.5|95649.5|95599.5|58
1652076490000|2022-05-09 06:08:10|95662.4|95612.4|95664.4|95614.4|95664.6|95614.6|95659.6|95609.6|45
1652076500000|2022-05-09 06:08:20|95664.6|95614.6|95669|95619|95678.6|95628.6|95664|95614|40
1652076510000|2022-05-09 06:08:30|95669.1|95619.1|95668.8|95618.8|95672.6|95622.6|95665.9|95615.9|34
1652076520000|2022-05-09 06:08:40|95668.9|95618.9|95693.7|95643.7|95695.1|95645.1|95668.4|95618.4|51
1652076530000|2022-05-09 06:08:50|95694.1|95644.1|95710.5|95660.5|95710.5|95660.5|95692.3|95642.3|52
1652076540000|2022-05-09 06:09:00|95710.9|95660.9|95716.5|95666.5|95718.8|95668.8|95710.4|95660.4|62
1652076550000|2022-05-09 06:09:10|95707.3|95657.3|95686.2|95636.2|95707.3|95657.3|95684.9|95634.9|68
1652076560000|2022-05-09 06:09:20|95685.6|95635.6|95669.4|95619.4|95685.6|95635.6|95669.2|95619.2|65
1652076570000|2022-05-09 06:09:30|95671.3|95621.3|95624|95574|95671.3|95621.3|95622.2|95572.2|76
1652076580000|2022-05-09 06:09:40|95623.9|95573.9|95622.7|95572.7|95627|95577|95621.4|95571.4|58
1652076590000|2022-05-09 06:09:50|95622.8|95572.8|95616.4|95566.4|95623.1|95573.1|95615.7|95565.7|49
1652076600000|2022-05-09 06:10:00|95616.3|95566.3|95631.5|95581.5|95635.3|95585.3|95615.8|95565.8|56
1652076610000|2022-05-09 06:10:10|95632.7|95582.7|95638.1|95588.1|95638.1|95588.1|95625.9|95575.9|54
1652076620000|2022-05-09 06:10:20|95638|95588|95631.3|95581.3|95638.4|95588.4|95630.2|95580.2|50
1652076630000|2022-05-09 06:10:30|95630.8|95580.8|95619.3|95569.3|95631|95581|95611.7|95561.7|61
1652076640000|2022-05-09 06:10:40|95620.1|95570.1|95613.5|95563.5|95620.1|95570.1|95608.9|95558.9|47
1652076650000|2022-05-09 06:10:50|95613.3|95563.3|95616.8|95566.8|95621.2|95571.2|95605.6|95555.6|45
1652076660000|2022-05-09 06:11:00|95617.9|95567.9|95615.6|95565.6|95617.9|95567.9|95608.6|95558.6|58
1652076670000|2022-05-09 06:11:10|95617.8|95567.8|95616.3|95566.3|95625.4|95575.4|95615.9|95565.9|50
1652076680000|2022-05-09 06:11:20|95616.2|95566.2|95621.6|95571.6|95622.1|95572.1|95615.8|95565.8|46
1652076690000|2022-05-09 06:11:30|95621.2|95571.2|95625.1|95575.1|95625.4|95575.4|95620.5|95570.5|35
1652076700000|2022-05-09 06:11:40|95624.7|95574.7|95621.6|95571.6|95626.2|95576.2|95621.6|95571.6|23
1652076710000|2022-05-09 06:11:50|95622.2|95572.2|95634.4|95584.4|95635.3|95585.3|95622.2|95572.2|47
1652076720000|2022-05-09 06:12:00|95632.1|95582.1|95626.1|95576.1|95633.4|95583.4|95623.2|95573.2|47
1652076730000|2022-05-09 06:12:10|95624.6|95574.6|95626|95576|95631.6|95581.6|95624.6|95574.6|40
1652076740000|2022-05-09 06:12:20|95626.2|95576.2|95641.1|95591.1|95645.2|95595.2|95626.1|95576.1|51
1652076750000|2022-05-09 06:12:30|95640.4|95590.4|95653.2|95603.2|95662.7|95612.7|95639|95589|53
1652076760000|2022-05-09 06:12:40|95657.7|95607.7|95661.2|95611.2|95664|95614|95651.5|95601.5|63
1652076770000|2022-05-09 06:12:50|95660.9|95610.9|95657.4|95607.4|95664.9|95614.9|95654.4|95604.4|45
1652076780000|2022-05-09 06:13:00|95656.5|95606.5|95652|95602|95658.5|95608.5|95649|95599|53
1652076790000|2022-05-09 06:13:10|95651.2|95601.2|95655.5|95605.5|95674.1|95624.1|95651.2|95601.2|62
1652076800000|2022-05-09 06:13:20|95654.5|95604.5|95650.3|95600.3|95661.4|95611.4|95648.5|95598.5|51
1652076810000|2022-05-09 06:13:30|95650|95600|95610|95560|95650.3|95600.3|95606.6|95556.6|70
1652076820000|2022-05-09 06:13:40|95609.7|95559.7|95602.2|95552.2|95615.5|95565.5|95602.2|95552.2|65
1652076830000|2022-05-09 06:13:50|95603|95553|95592.2|95542.2|95605.8|95555.8|95589.3|95539.3|74
1652076840000|2022-05-09 06:14:00|95591.5|95541.5|95599.6|95549.6|95603|95553|95586.4|95536.4|71
1652076850000|2022-05-09 06:14:10|95601.1|95551.1|95599.8|95549.8|95601.1|95551.1|95592.4|95542.4|51
1652076860000|2022-05-09 06:14:20|95599.2|95549.2|95623.7|95573.7|95624.8|95574.8|95599.2|95549.2|62
1652076870000|2022-05-09 06:14:30|95622.8|95572.8|95631.2|95581.2|95631.2|95581.2|95618.9|95568.9|46
1652076880000|2022-05-09 06:14:40|95633.1|95583.1|95637.3|95587.3|95640.3|95590.3|95633.1|95583.1|33
1652076890000|2022-05-09 06:14:50|95637.8|95587.8|95626.2|95576.2|95639.5|95589.5|95623.5|95573.5|44
1652076900000|2022-05-09 06:15:00|95626.9|95576.9|95644.9|95594.9|95646.5|95596.5|95626.8|95576.8|57
1652076910000|2022-05-09 06:15:10|95647|95597|95642.3|95592.3|95649.9|95599.9|95636.8|95586.8|45
1652076920000|2022-05-09 06:15:20|95642.8|95592.8|95650|95600|95651.8|95601.8|95640.9|95590.9|43
1652076930000|2022-05-09 06:15:30|95650.4|95600.4|95652.6|95602.6|95653.2|95603.2|95640.6|95590.6|55
1652076940000|2022-05-09 06:15:40|95652.9|95602.9|95680.6|95630.6|95684.8|95634.8|95650.7|95600.7|46
1652076950000|2022-05-09 06:15:50|95680.4|95630.4|95688.3|95638.3|95692.7|95642.7|95677.9|95627.9|53
1652076960000|2022-05-09 06:16:00|95687.8|95637.8|95702.9|95652.9|95706.6|95656.6|95679.8|95629.8|62
1652076970000|2022-05-09 06:16:10|95705.5|95655.5|95694.8|95644.8|95706.2|95656.2|95694.8|95644.8|62
1652076980000|2022-05-09 06:16:20|95694.9|95644.9|95691.5|95641.5|95698.8|95648.8|95686.5|95636.5|54
1652076990000|2022-05-09 06:16:30|95690.9|95640.9|95703.4|95653.4|95705.4|95655.4|95688.4|95638.4|55
1652077000000|2022-05-09 06:16:40|95703.3|95653.3|95699.9|95649.9|95705.5|95655.5|95695.8|95645.8|44
1652077010000|2022-05-09 06:16:50|95699.4|95649.4|95707.9|95657.9|95709.8|95659.8|95699|95649|37
1652077020000|2022-05-09 06:17:00|95706.5|95656.5|95707.6|95657.6|95712.7|95662.7|95705.9|95655.9|35
1652077030000|2022-05-09 06:17:10|95707|95657|95690.7|95640.7|95708.3|95658.3|95690.7|95640.7|54
1652077040000|2022-05-09 06:17:20|95691.4|95641.4|95682|95632|95691.4|95641.4|95679.4|95629.4|52
1652077050000|2022-05-09 06:17:30|95681.6|95631.6|95683.3|95633.3|95691|95641|95681.1|95631.1|44
1652077060000|2022-05-09 06:17:40|95684.6|95634.6|95675.6|95625.6|95687.1|95637.1|95671.4|95621.4|52
1652077070000|2022-05-09 06:17:50|95674.8|95624.8|95675.6|95625.6|95678.5|95628.5|95672.9|95622.9|32
1652077080000|2022-05-09 06:18:00|95674.4|95624.4|95671.6|95621.6|95681.8|95631.8|95662.6|95612.6|54
1652077090000|2022-05-09 06:18:10|95670.3|95620.3|95695.9|95645.9|95700.5|95650.5|95670.1|95620.1|58
1652077100000|2022-05-09 06:18:20|95694.1|95644.1|95696.4|95646.4|95697.5|95647.5|95688.3|95638.3|57
1652077110000|2022-05-09 06:18:30|95695.8|95645.8|95673.4|95623.4|95695.8|95645.8|95661.3|95618.8|61
1652077120000|2022-05-09 06:18:40|95672.4|95622.4|95669.5|95619.5|95673.9|95623.9|95668|95618|47
1652077130000|2022-05-09 06:18:50|95668.2|95618.2|95662.5|95612.5|95668.2|95618.2|95658.1|95608.1|62
1652077140000|2022-05-09 06:19:00|95662.7|95612.7|95659|95609|95664|95614|95657.9|95607.9|37
1652077150000|2022-05-09 06:19:10|95658.4|95608.4|95656.9|95606.9|95658.9|95608.9|95653.1|95603.1|38
1652077160000|2022-05-09 06:19:20|95657.3|95607.3|95657.4|95607.4|95664.1|95614.1|95655.5|95605.5|44
1652077170000|2022-05-09 06:19:30|95656.6|95606.6|95650.6|95600.6|95658.2|95608.2|95640.2|95590.2|73
1652077180000|2022-05-09 06:19:40|95650|95600|95644|95594|95650|95600|95642.6|95592.6|43
1652077190000|2022-05-09 06:19:50|95644.3|95594.3|95668.3|95618.3|95669.9|95619.9|95641.7|95591.7|51
1652077200000|2022-05-09 06:20:00|95669.2|95619.2|95663.7|95613.7|95674.6|95624.6|95653|95603|61
1652077210000|2022-05-09 06:20:10|95663|95613|95658.3|95608.3|95673.7|95623.7|95648|95603.3|59
1652077220000|2022-05-09 06:20:20|95659|95609|95653.3|95603.3|95661.3|95611.3|95650.8|95600.8|55
1652077230000|2022-05-09 06:20:30|95653.2|95603.2|95650.7|95600.7|95655.6|95605.6|95646.5|95596.5|49
1652077240000|2022-05-09 06:20:40|95650.4|95600.4|95650.5|95600.5|95654.1|95604.1|95646.8|95596.8|29
1652077250000|2022-05-09 06:20:50|95651.4|95601.4|95646.2|95596.2|95651.4|95601.4|95646.2|95596.2|24
1652077260000|2022-05-09 06:21:00|95646.8|95596.8|95648.6|95598.6|95655.1|95605.1|95643.9|95593.9|46
1652077270000|2022-05-09 06:21:10|95648.9|95598.9|95647.2|95597.2|95659.3|95609.3|95646.7|95596.7|62
1652077280000|2022-05-09 06:21:20|95648.7|95598.7|95646.8|95596.8|95656.9|95610.7|95635.7|95585.7|57
1652077290000|2022-05-09 06:21:30|95646.6|95596.6|95648|95598|95655.1|95605.1|95646.5|95596.5|45
1652077300000|2022-05-09 06:21:40|95648.8|95598.8|95647.3|95597.3|95649.2|95599.2|95647.3|95597.3|27
1652077310000|2022-05-09 06:21:50|95647.2|95597.2|95657.6|95607.6|95662.9|95623.1|95647.2|95597.2|48
1652077320000|2022-05-09 06:22:00|95657.3|95607.3|95651.9|95601.9|95660.2|95610.2|95650.7|95600.7|62
1652077330000|2022-05-09 06:22:10|95651.4|95601.4|95655.7|95605.7|95657.6|95607.6|95649.3|95599.3|45
1652077340000|2022-05-09 06:22:20|95655.5|95605.5|95653.2|95603.2|95661.3|95611.3|95653.2|95603.2|47
1652077350000|2022-05-09 06:22:30|95654|95604|95660.8|95610.8|95664.8|95614.8|95654|95604|58
1652077360000|2022-05-09 06:22:40|95659.9|95609.9|95657.2|95607.2|95661.6|95611.6|95652.5|95602.5|53
1652077370000|2022-05-09 06:22:50|95655.7|95605.7|95644.3|95594.3|95663.4|95613.4|95644.3|95594.3|52
1652077380000|2022-05-09 06:23:00|95645.8|95595.8|95650.3|95600.3|95657.3|95607.3|95645.2|95595.2|55
1652077390000|2022-05-09 06:23:10|95649.4|95599.4|95652.2|95602.2|95657.2|95607.2|95631.3|95581.3|60
1652077400000|2022-05-09 06:23:20|95648.9|95598.9|95655.3|95605.3|95655.3|95605.3|95644.6|95594.6|73
1652077410000|2022-05-09 06:23:30|95655.1|95605.1|95645.6|95595.6|95657.3|95607.3|95641.9|95591.9|61
1652077420000|2022-05-09 06:23:40|95647|95597|95653.2|95603.2|95656.8|95606.8|95644.6|95594.6|62
1652077430000|2022-05-09 06:23:50|95653.9|95603.9|95647.6|95597.6|95662.2|95612.2|95645.9|95595.9|65
1652077440000|2022-05-09 06:24:00|95648.4|95598.4|95636.9|95586.9|95648.4|95598.4|95634.1|95584.1|52
1652077450000|2022-05-09 06:24:10|95637.1|95587.1|95625.8|95575.8|95638.7|95588.7|95625.8|95575.8|30
1652077460000|2022-05-09 06:24:20|95630.1|95580.1|95632.1|95582.1|95633.2|95583.2|95629.5|95579.5|24
1652077470000|2022-05-09 06:24:30|95633.1|95583.1|95616.8|95566.8|95633.1|95583.1|95611.6|95561.6|47
1652077480000|2022-05-09 06:24:40|95616.9|95566.9|95619.3|95569.3|95620.8|95570.8|95614.8|95564.8|29
1652077490000|2022-05-09 06:24:50|95621.6|95571.6|95622.3|95572.3|95626.7|95576.7|95620.6|95570.6|36
1652077500000|2022-05-09 06:25:00|95621.9|95571.9|95634|95584|95640.2|95590.2|95613.8|95571.9|53
1652077510000|2022-05-09 06:25:10|95634.4|95584.4|95631.6|95581.6|95641|95591|95622.1|95572.1|46
1652077520000|2022-05-09 06:25:20|95633.2|95583.2|95630.6|95580.6|95639|95589|95629.5|95579.5|62
1652077530000|2022-05-09 06:25:30|95630.3|95580.3|95617.6|95567.6|95631.2|95581.2|95617.6|95567.6|56
1652077540000|2022-05-09 06:25:40|95616.5|95566.5|95617.3|95567.3|95622.7|95572.7|95616.5|95566.5|46
1652077550000|2022-05-09 06:25:50|95618.1|95568.1|95622.2|95572.2|95622.7|95572.7|95616.1|95566.1|30
1652077560000|2022-05-09 06:26:00|95623.9|95573.9|95632.8|95582.8|95633.2|95583.2|95620.5|95570.5|58
1652077570000|2022-05-09 06:26:10|95631.8|95581.8|95639.3|95589.3|95642.7|95592.7|95631.4|95581.4|52
1652077580000|2022-05-09 06:26:20|95639.4|95589.4|95634.1|95584.1|95639.8|95589.8|95630.5|95580.5|42
1652077590000|2022-05-09 06:26:30|95631.8|95581.8|95635.7|95585.7|95638|95588|95624.9|95574.9|59
1652077600000|2022-05-09 06:26:40|95635.9|95585.9|95623.9|95573.9|95635.9|95585.9|95621.7|95571.7|54
1652077610000|2022-05-09 06:26:50|95623.3|95573.3|95621.8|95571.8|95624.1|95574.1|95620.4|95570.4|48
1652077620000|2022-05-09 06:27:00|95621.9|95571.9|95619|95569|95623.1|95573.1|95594.8|95560.1|49
1652077630000|2022-05-09 06:27:10|95620.6|95570.6|95624.9|95574.9|95625.7|95575.7|95612.7|95562.7|31
1652077640000|2022-05-09 06:27:20|95624.4|95574.4|95602|95552|95625.5|95575.5|95591.3|95541.3|67
1652077650000|2022-05-09 06:27:30|95602.1|95552.1|95614|95564|95619.1|95569.1|95599.6|95549.6|49
1652077660000|2022-05-09 06:27:40|95614.5|95564.5|95607.2|95557.2|95615.5|95565.5|95600.7|95550.7|55
1652077670000|2022-05-09 06:27:50|95607.9|95557.9|95596.3|95546.3|95607.9|95557.9|95594.6|95544.6|55
1652077680000|2022-05-09 06:28:00|95596.8|95546.8|95595.3|95545.3|95597.9|95547.9|95590.3|95540.3|64
1652077690000|2022-05-09 06:28:10|95595.6|95545.6|95598.5|95548.5|95600.2|95550.2|95587.1|95537.1|51
1652077700000|2022-05-09 06:28:20|95598.4|95548.4|95600.6|95550.6|95600.8|95550.8|95596.8|95546.8|41
1652077710000|2022-05-09 06:28:30|95600.5|95550.5|95598|95548|95602.2|95552.2|95598|95548|31
1652077720000|2022-05-09 06:28:40|95598.7|95548.7|95576.5|95526.5|95599.7|95549.7|95573.7|95523.7|46
1652077730000|2022-05-09 06:28:50|95576.1|95526.1|95543.2|95493.2|95576.1|95526.1|95542.2|95492.2|48
1652077740000|2022-05-09 06:29:00|95543.1|95493.1|95522|95472|95543.5|95493.5|95522|95472|59
1652077750000|2022-05-09 06:29:10|95523.1|95473.1|95522.3|95472.3|95528.2|95478.2|95516.3|95466.3|47
1652077760000|2022-05-09 06:29:20|95522.8|95472.8|95533.4|95483.4|95536.5|95486.5|95520|95470|62
1652077770000|2022-05-09 06:29:30|95532.7|95482.7|95536.8|95486.8|95536.8|95486.8|95531.5|95481.5|47
1652077780000|2022-05-09 06:29:40|95537.1|95487.1|95546.8|95496.8|95552.7|95502.7|95536.7|95486.7|53
1652077790000|2022-05-09 06:29:50|95547.1|95497.1|95549.3|95499.3|95550.6|95500.6|95545.6|95495.6|41
1652077800000|2022-05-09 06:30:00|95548.7|95498.7|95563|95513|95563.2|95513.2|95547.6|95497.6|63
1652077810000|2022-05-09 06:30:10|95562.9|95512.9|95548.6|95498.6|95562.9|95512.9|95540.5|95490.5|56
1652077820000|2022-05-09 06:30:20|95549.1|95499.1|95552.6|95502.6|95556.8|95506.8|95547.9|95497.9|51
1652077830000|2022-05-09 06:30:30|95551|95501|95541.9|95491.9|95554.6|95504.6|95536.9|95486.9|47
1652077840000|2022-05-09 06:30:40|95541.5|95491.5|95532.6|95482.6|95542.1|95492.1|95530.8|95480.8|47
1652077850000|2022-05-09 06:30:50|95532.2|95482.2|95527.7|95477.7|95533.6|95483.6|95527.2|95477.2|35
1652077860000|2022-05-09 06:31:00|95529.5|95479.5|95549.7|95499.7|95551.5|95501.5|95528.6|95478.6|53
1652077870000|2022-05-09 06:31:10|95549.8|95499.8|95554.8|95504.8|95561.2|95511.2|95548.9|95498.9|44
1652077880000|2022-05-09 06:31:20|95554.7|95504.7|95569.4|95519.4|95569.4|95519.4|95554.7|95504.7|43
1652077890000|2022-05-09 06:31:30|95569.2|95519.2|95559.9|95509.9|95569.2|95519.2|95555.4|95505.4|57
1652077900000|2022-05-09 06:31:40|95559.8|95509.8|95572.6|95522.6|95578.3|95528.3|95559|95509|53
1652077910000|2022-05-09 06:31:50|95572.5|95522.5|95586|95536|95587.6|95537.6|95572.3|95522.3|44
1652077920000|2022-05-09 06:32:00|95585.3|95535.3|95592.6|95542.6|95596|95546|95585.3|95535.3|57
1652077930000|2022-05-09 06:32:10|95592.7|95542.7|95591|95541|95602.6|95552.6|95581.6|95531.6|54
1652077940000|2022-05-09 06:32:20|95585.3|95535.3|95585|95535|95588.8|95538.8|95582|95532|36
1652077950000|2022-05-09 06:32:30|95585.1|95535.1|95569.4|95544.4|95585.5|95544.4|95569.4|95525.5|25
1652077960000|2022-05-09 06:32:40|95571|95546|95559.8|95509.8|95583.8|95546|95555.9|95507.7|42
1652077970000|2022-05-09 06:32:50|95559.5|95509.5|95549.4|95499.4|95561.8|95523.5|95545.7|95495.7|46
1652077980000|2022-05-09 06:33:00|95548.6|95498.6|95553.8|95503.8|95558.3|95515.9|95540.9|95498.6|41
1652077990000|2022-05-09 06:33:10|95554|95504|95555.5|95505.5|95565.1|95515.1|95549.8|95499.8|44
1652078000000|2022-05-09 06:33:20|95556.5|95506.5|95569.6|95519.6|95570.2|95520.2|95556.5|95506.5|45
1652078010000|2022-05-09 06:33:30|95570|95520|95568.3|95518.3|95571.4|95521.4|95565.7|95515.7|27
1652078020000|2022-05-09 06:33:40|95564.5|95514.5|95569.7|95519.7|95573.5|95523.5|95564.5|95514.5|22
1652078030000|2022-05-09 06:33:50|95570.6|95520.6|95572|95522|95573.4|95523.4|95565|95515|25
1652078040000|2022-05-09 06:34:00|95571.4|95521.4|95568.6|95518.6|95571.4|95521.4|95563.5|95513.5|39
1652078050000|2022-05-09 06:34:10|95568.4|95518.4|95583.8|95533.8|95585|95535|95568.4|95518.4|40
1652078060000|2022-05-09 06:34:20|95583.7|95533.7|95584.5|95534.5|95589|95539|95583.1|95533.1|45
1652078070000|2022-05-09 06:34:30|95585.3|95535.3|95585.3|95535.3|95587.8|95537.8|95585.3|95535.3|16
1652078080000|2022-05-09 06:34:40|95585.6|95535.6|95585.7|95535.7|95586.2|95536.2|95585.1|95535.1|17
1652078090000|2022-05-09 06:34:50|95585.9|95535.9|95590.6|95540.6|95595.8|95545.8|95585.4|95535.4|49
1652078100000|2022-05-09 06:35:00|95590.8|95540.8|95578.1|95553.1|95593.6|95553.8|95578.1|95535.8|25
1652078110000|2022-05-09 06:35:10|95577.6|95552.6|95570.2|95520.2|95591.3|95553.3|95557.6|95514.3|40
1652078120000|2022-05-09 06:35:20|95569.8|95519.8|95561.5|95511.5|95569.8|95521|95543|95501.7|47
1652078130000|2022-05-09 06:35:30|95560.9|95510.9|95554.8|95504.8|95563.3|95513.3|95554.8|95504.8|54
1652078140000|2022-05-09 06:35:40|95560.5|95510.5|95578.9|95528.9|95580.7|95530.7|95556.8|95506.8|53
1652078150000|2022-05-09 06:35:50|95579.2|95529.2|95584.8|95534.8|95588.5|95538.5|95573.6|95523.6|36
1652078160000|2022-05-09 06:36:00|95580.3|95530.3|95578.4|95528.4|95587.2|95537.2|95576.7|95526.7|39
1652078170000|2022-05-09 06:36:10|95578|95528|95581.8|95531.8|95582.1|95532.1|95574.8|95524.8|23
1652078180000|2022-05-09 06:36:20|95582.1|95532.1|95572.5|95522.5|95582.1|95532.1|95568.8|95518.8|47
1652078190000|2022-05-09 06:36:30|95571.1|95521.1|95564.2|95514.2|95577.1|95527.1|95562.3|95512.3|61
1652078200000|2022-05-09 06:36:40|95563.6|95513.6|95572.8|95522.8|95576.8|95526.8|95563.6|95513.6|39
1652078210000|2022-05-09 06:36:50|95572.9|95522.9|95575.4|95525.4|95579.5|95529.5|95572.1|95522.1|36
1652078220000|2022-05-09 06:37:00|95575.3|95525.3|95576.7|95526.7|95579.7|95529.7|95573.1|95523.1|37
1652078230000|2022-05-09 06:37:10|95575.8|95525.8|95577.7|95527.7|95580|95530|95575.8|95525.8|21
1652078240000|2022-05-09 06:37:20|95576.7|95526.7|95578.1|95528.1|95580|95530|95576.7|95526.7|35
1652078250000|2022-05-09 06:37:30|95578|95528|95579.6|95529.6|95582.5|95532.5|95576.1|95526.1|26
1652078260000|2022-05-09 06:37:40|95578.1|95528.1|95579.4|95529.4|95579.6|95529.6|95577|95527|27
1652078270000|2022-05-09 06:37:50|95577|95527|95581.6|95531.6|95591|95541|95577|95527|49
1652078280000|2022-05-09 06:38:00|95581.5|95531.5|95533|95483|95585.1|95535.1|95532.3|95482.3|52
1652078290000|2022-05-09 06:38:10|95535.3|95485.3|95538.4|95488.4|95539.1|95501.1|95524.9|95485.3|42
1652078300000|2022-05-09 06:38:20|95536|95486|95537|95487|95537|95499.6|95521.2|95484|27
1652078310000|2022-05-09 06:38:30|95529|95479|95516|95491|95529|95494.9|95515.4|95472.5|54
1652078320000|2022-05-09 06:38:40|95516.3|95491.3|95518.2|95493.2|95518.6|95493.6|95514|95489|32
1652078330000|2022-05-09 06:38:50|95518.6|95493.6|95515|95490|95518.6|95493.6|95509.3|95484.3|46
1652078340000|2022-05-09 06:39:00|95517|95492|95524.5|95499.5|95535.6|95501.5|95517|95482.5|59
1652078350000|2022-05-09 06:39:10|95524.1|95499.1|95550.7|95500.7|95554.7|95513.4|95523|95498|49
1652078360000|2022-05-09 06:39:20|95549.3|95499.3|95525.8|95475.8|95549.3|95513.7|95510.3|95460.3|45
1652078370000|2022-05-09 06:39:30|95525.4|95475.4|95510.9|95460.9|95533.1|95496.7|95504.7|95454.7|62
1652078380000|2022-05-09 06:39:40|95509.8|95459.8|95502.4|95452.4|95510.3|95460.3|95501.4|95451.4|53
1652078390000|2022-05-09 06:39:50|95503.2|95453.2|95492.3|95442.3|95503.5|95465.5|95471.6|95421.6|61
1652078400000|2022-05-09 06:40:00|95490.7|95440.7|95508|95458|95508|95458|95486.3|95436.3|64
1652078410000|2022-05-09 06:40:10|95505|95455|95508.1|95458.1|95511.5|95473.9|95498|95448.9|65
1652078420000|2022-05-09 06:40:20|95510|95460|95514.3|95464.3|95519.7|95475.6|95500.3|95458|71
1652078430000|2022-05-09 06:40:30|95512|95462|95519|95469|95519.2|95469.2|95510.4|95460.4|64
1652078440000|2022-05-09 06:40:40|95518.2|95468.2|95521.5|95471.5|95525.1|95475.1|95515|95465|46
1652078450000|2022-05-09 06:40:50|95521|95471|95523.9|95473.9|95525.3|95486.8|95505.6|95464.6|66
1652078460000|2022-05-09 06:41:00|95523.7|95473.7|95534.8|95484.8|95540.1|95490.1|95514.6|95468.3|42
1652078470000|2022-05-09 06:41:10|95531|95481|95533.5|95483.5|95535.4|95491.8|95516.3|95477.5|45
1652078480000|2022-05-09 06:41:20|95533.8|95483.8|95531.9|95481.9|95535|95485|95531.3|95481.3|23
1652078490000|2022-05-09 06:41:30|95531.8|95481.8|95534|95484|95539.9|95494.4|95519.4|95478.1|44
1652078500000|2022-05-09 06:41:40|95534.9|95484.9|95534.8|95484.8|95537.7|95496.6|95518.9|95481.3|42
1652078510000|2022-05-09 06:41:50|95534.5|95484.5|95522.1|95472.1|95534.7|95484.7|95507|95469.7|68
1652078520000|2022-05-09 06:42:00|95520.3|95470.3|95525.8|95475.8|95529.2|95494.4|95508|95470.3|74
1652078530000|2022-05-09 06:42:10|95525.4|95475.4|95521|95471|95526.4|95476.4|95519.7|95469.7|50
1652078540000|2022-05-09 06:42:20|95521.4|95471.4|95530.7|95480.7|95530.7|95480.7|95518.5|95468.5|47
1652078550000|2022-05-09 06:42:30|95530.8|95480.8|95527.7|95477.7|95531.7|95494|95513.3|95472.2|68
1652078560000|2022-05-09 06:42:40|95529.1|95479.1|95528.3|95478.3|95534.2|95484.2|95524.2|95474.2|62
1652078570000|2022-05-09 06:42:50|95528.1|95478.1|95518.5|95468.5|95528.1|95478.1|95506.9|95456.9|58
1652078580000|2022-05-09 06:43:00|95519.1|95469.1|95525.8|95475.8|95527.9|95484.7|95502.1|95467.3|67
1652078590000|2022-05-09 06:43:10|95525.2|95475.2|95508.2|95458.2|95532.8|95482.8|95502.5|95452.5|63
1652078600000|2022-05-09 06:43:20|95509.4|95459.4|95508.1|95458.1|95511.2|95461.2|95505.3|95455.3|54
1652078610000|2022-05-09 06:43:30|95508|95458|95507.2|95457.2|95511.8|95474.8|95498.5|95454.4|53
1652078620000|2022-05-09 06:43:40|95507.7|95457.7|95505.8|95455.8|95510.9|95460.9|95495.1|95445.1|63
1652078630000|2022-05-09 06:43:50|95506.6|95456.6|95508.8|95458.8|95511|95461|95505.2|95455.2|48
1652078640000|2022-05-09 06:44:00|95509|95459|95521|95471|95525|95484.5|95508.9|95458.9|73
1652078650000|2022-05-09 06:44:10|95521.2|95471.2|95511.1|95461.1|95522.2|95472.2|95508.5|95458.5|56
1652078660000|2022-05-09 06:44:20|95511.6|95461.6|95516|95466|95516.4|95466.4|95511.6|95461.6|31
1652078670000|2022-05-09 06:44:30|95515.7|95465.7|95517.1|95467.1|95522.4|95472.4|95514.3|95464.3|58
1652078680000|2022-05-09 06:44:40|95511.9|95461.9|95520.5|95470.5|95520.5|95470.5|95506.8|95456.8|45
1652078690000|2022-05-09 06:44:50|95517.7|95467.7|95520.1|95470.1|95522.4|95472.4|95513.8|95463.8|36
1652078700000|2022-05-09 06:45:00|95520.7|95470.7|95518.3|95468.3|95522.5|95472.5|95516.6|95466.6|39
1652078710000|2022-05-09 06:45:10|95518.2|95468.2|95523.3|95473.3|95529.5|95479.5|95518.2|95468.2|43
1652078720000|2022-05-09 06:45:20|95523.5|95473.5|95520.1|95470.1|95524.6|95474.6|95518.2|95468.2|38
1652078730000|2022-05-09 06:45:30|95519.9|95469.9|95519|95469|95519.9|95469.9|95517|95467|34
1652078740000|2022-05-09 06:45:40|95517.6|95467.6|95514.8|95464.8|95523.4|95486.7|95503.2|95464.1|43
1652078750000|2022-05-09 06:45:50|95513.5|95463.5|95512.2|95462.2|95513.5|95463.5|95509.9|95459.9|36
1652078760000|2022-05-09 06:46:00|95512.6|95462.6|95518.4|95468.4|95518.4|95476.7|95498.9|95462.5|37
1652078770000|2022-05-09 06:46:10|95517.3|95467.3|95526.9|95476.9|95544.1|95494.1|95507.5|95457.5|61
1652078780000|2022-05-09 06:46:20|95526.8|95476.8|95527.2|95477.2|95527.6|95477.6|95525.7|95475.7|25
1652078790000|2022-05-09 06:46:30|95526.9|95476.9|95519.5|95469.5|95529.3|95479.3|95518.8|95468.8|31
1652078800000|2022-05-09 06:46:40|95521|95471|95517.1|95467.1|95521|95471|95504.8|95454.8|48
1652078810000|2022-05-09 06:46:50|95520.1|95470.1|95515.6|95465.6|95520.1|95470.1|95513.1|95463.1|28
1652078820000|2022-05-09 06:47:00|95520.7|95470.7|95524|95474|95530.8|95480.8|95520.7|95470.7|34
1652078830000|2022-05-09 06:47:10|95524.3|95474.3|95544.9|95494.9|95546.7|95508.1|95524.3|95474.3|44
1652078840000|2022-05-09 06:47:20|95545.2|95495.2|95552.7|95502.7|95554.5|95504.5|95543.6|95493.6|33
1652078850000|2022-05-09 06:47:30|95553.7|95503.7|95583.1|95533.1|95585.3|95542.4|95553.7|95503.7|51
1652078860000|2022-05-09 06:47:40|95580.9|95530.9|95614.8|95564.8|95618.7|95568.7|95570.4|95530.9|48
1652078870000|2022-05-09 06:47:50|95615.2|95565.2|95597.6|95572.6|95617|95573.1|95597.6|95560|44
1652078880000|2022-05-09 06:48:00|95606.8|95556.8|95609.2|95559.2|95612|95574.8|95592.9|95555.2|49
1652078890000|2022-05-09 06:48:10|95610.3|95560.3|95612|95587|95625.2|95588.6|95596.1|95557.2|36
1652078900000|2022-05-09 06:48:20|95623.7|95573.7|95626.7|95576.7|95626.7|95589.7|95609|95569.8|60
1652078910000|2022-05-09 06:48:30|95625|95575|95622.9|95572.9|95625.3|95587.4|95608.5|95569|45
1652078920000|2022-05-09 06:48:40|95622.7|95572.7|95622.2|95572.2|95624.9|95585.9|95609.7|95571.7|36
1652078930000|2022-05-09 06:48:50|95623|95573|95621|95596|95632.7|95596.4|95616.1|95572.9|43
1652078940000|2022-05-09 06:49:00|95621.4|95596.4|95631|95581|95633.4|95596.6|95620.5|95581|34
1652078950000|2022-05-09 06:49:10|95631.4|95581.4|95636.2|95586.2|95638.3|95588.3|95628.6|95578.6|38
1652078960000|2022-05-09 06:49:20|95636.3|95586.3|95643|95593|95644|95598.3|95622.9|95583.8|41
1652078970000|2022-05-09 06:49:30|95642.2|95592.2|95636.3|95611.3|95648.7|95615.8|95634|95592.2|52
1652078980000|2022-05-09 06:49:40|95635.9|95610.9|95644.6|95594.6|95647.2|95614.6|95631.4|95593.1|53
1652078990000|2022-05-09 06:49:50|95645.3|95595.3|95625.8|95600.8|95645.3|95605.7|95624.9|95587.5|33
1652079000000|2022-05-09 06:50:00|95627.5|95602.5|95634.8|95609.8|95647.2|95613.6|95627.5|95594.7|58
1652079010000|2022-05-09 06:50:10|95638.8|95613.8|95649.6|95599.6|95649.8|95615.8|95636.1|95599.1|37
1652079020000|2022-05-09 06:50:20|95648.7|95598.7|95637.9|95612.9|95648.7|95612.9|95634.4|95597.4|28
1652079030000|2022-05-09 06:50:30|95637.4|95612.4|95652|95602|95652.2|95614.9|95635.3|95602|46
1652079040000|2022-05-09 06:50:40|95652.3|95602.3|95655.1|95630.1|95670|95633.2|95640.7|95599.5|47
1652079050000|2022-05-09 06:50:50|95655.5|95630.5|95665.1|95640.1|95678.7|95643.4|95654.7|95623|49
1652079060000|2022-05-09 06:51:00|95665.4|95640.4|95671.5|95646.5|95690.6|95652|95658.1|95633.1|61
1652079070000|2022-05-09 06:51:10|95671.2|95646.2|95671.2|95621.2|95678.5|95646.2|95657.9|95620.1|67
1652079080000|2022-05-09 06:51:20|95655.6|95630.6|95660|95635|95670|95636.1|95653.5|95618.8|64
1652079090000|2022-05-09 06:51:30|95660.6|95635.6|95657.1|95632.1|95671.6|95639|95653.6|95621.6|47
1652079100000|2022-05-09 06:51:40|95657.8|95632.8|95657.8|95632.8|95658|95633|95652.1|95627.1|38
1652079110000|2022-05-09 06:51:50|95654.5|95629.5|95659.5|95634.5|95659.5|95634.5|95653.2|95628.2|34
1652079120000|2022-05-09 06:52:00|95656.9|95631.9|95663.4|95638.4|95678.2|95641.7|95656.1|95621.1|57
1652079130000|2022-05-09 06:52:10|95663.5|95638.5|95662.2|95637.2|95674.3|95641.1|95661.8|95622.8|41
1652079140000|2022-05-09 06:52:20|95661.2|95636.2|95672.1|95622.1|95675.6|95642.3|95660.2|95622.1|50
1652079150000|2022-05-09 06:52:30|95673|95623|95667.7|95642.7|95678.6|95643.1|95660.7|95621.7|51
1652079160000|2022-05-09 06:52:40|95666.6|95641.6|95661.3|95636.3|95677.3|95641.9|95657.3|95621|52
1652079170000|2022-05-09 06:52:50|95661|95636|95659.9|95634.9|95675.8|95638.1|95658.3|95622.6|48
1652079180000|2022-05-09 06:53:00|95658.7|95633.7|95667.2|95642.2|95671.4|95642.7|95657.5|95620.4|69
1652079190000|2022-05-09 06:53:10|95668.7|95643.7|95665.6|95640.6|95682.8|95646|95661.7|95624.6|58
1652079200000|2022-05-09 06:53:20|95666.1|95641.1|95677.6|95652.6|95689.6|95652.6|95664.2|95626.1|45
1652079210000|2022-05-09 06:53:30|95677.1|95652.1|95702.8|95677.8|95725.4|95681.1|95675.7|95650.7|59
1652079220000|2022-05-09 06:53:40|95703.2|95678.2|95714.9|95664.9|95716.2|95679.4|95697.6|95658.7|53
1652079230000|2022-05-09 06:53:50|95717.2|95667.2|95720.3|95670.3|95723.2|95683.8|95704.8|95664.6|55
1652079240000|2022-05-09 06:54:00|95720|95670|95719.2|95669.2|95721.3|95681.4|95704.9|95667.1|47
1652079250000|2022-05-09 06:54:10|95718.8|95668.8|95731.3|95681.3|95732.8|95693.6|95715.6|95668.8|55
1652079260000|2022-05-09 06:54:20|95729.3|95679.3|95738.7|95688.7|95738.7|95688.7|95729.3|95679.3|39
1652079270000|2022-05-09 06:54:30|95738.3|95688.3|95733.1|95683.1|95740.9|95701.3|95726.3|95681|51
1652079280000|2022-05-09 06:54:40|95733.3|95683.3|95719.7|95694.7|95735|95698.6|95718.9|95680.6|53
1652079290000|2022-05-09 06:54:50|95719.4|95694.4|95743.2|95693.2|95744.2|95699|95719.4|95682.8|51
1652079300000|2022-05-09 06:55:00|95743.3|95693.3|95718.2|95693.2|95743.3|95697.2|95717|95678.7|48
1652079310000|2022-05-09 06:55:10|95717.6|95692.6|95713.4|95688.4|95728|95693.4|95711.1|95676.3|47
1652079320000|2022-05-09 06:55:20|95713.9|95688.9|95732.6|95682.6|95734.3|95697.2|95713.6|95681.9|32
1652079330000|2022-05-09 06:55:30|95732.7|95682.7|95715.4|95690.4|95733.7|95696.8|95714.7|95682.2|27
1652079340000|2022-05-09 06:55:40|95713.7|95688.7|95711.1|95686.1|95715.2|95690.2|95711.1|95686.1|41
1652079350000|2022-05-09 06:55:50|95711.3|95686.3|95718.2|95693.2|95719|95694|95710.7|95685.7|37
1652079360000|2022-05-09 06:56:00|95717.5|95692.5|95712.7|95687.7|95717.5|95692.5|95711.8|95686.8|40
1652079370000|2022-05-09 06:56:10|95712.2|95687.2|95710.4|95685.4|95712.7|95687.7|95710.2|95685.2|22
1652079380000|2022-05-09 06:56:20|95710.2|95685.2|95713.7|95688.7|95713.8|95688.8|95710.2|95685.2|34
1652079390000|2022-05-09 06:56:30|95713.5|95688.5|95713.6|95688.6|95714.5|95689.5|95710.6|95685.6|37
1652079400000|2022-05-09 06:56:40|95713.3|95688.3|95701.6|95651.6|95714.8|95689.8|95701.6|95651.6|45
1652079410000|2022-05-09 06:56:50|95701.4|95651.4|95679.5|95629.5|95701.4|95651.4|95678.4|95628.4|65
1652079420000|2022-05-09 06:57:00|95681.4|95631.4|95674.4|95624.4|95682.7|95643.3|95661.2|95622|62
1652079430000|2022-05-09 06:57:10|95674|95624|95672.3|95647.3|95693.4|95655.9|95666.2|95624|61
1652079440000|2022-05-09 06:57:20|95672.8|95647.8|95675.2|95625.2|95676.7|95648.3|95667.7|95625.2|55
1652079450000|2022-05-09 06:57:30|95671.8|95621.8|95664.1|95614.1|95675.3|95640.1|95653.1|95609|60
1652079460000|2022-05-09 06:57:40|95663.8|95613.8|95685.8|95635.8|95685.8|95639.2|95659.1|95613.8|51
1652079470000|2022-05-09 06:57:50|95684.1|95634.1|95676.9|95651.9|95686.2|95652.5|95665.4|95633.9|68
1652079480000|2022-05-09 06:58:00|95678.1|95653.1|95666.4|95641.4|95696|95656.4|95665.3|95628.7|71
1652079490000|2022-05-09 06:58:10|95665.2|95640.2|95701.1|95651.1|95706.5|95656.5|95657.4|95624.2|66
1652079500000|2022-05-09 06:58:20|95701|95651|95690.1|95640.1|95704.6|95654.6|95685.6|95635.6|58
1652079510000|2022-05-09 06:58:30|95691.6|95641.6|95666.6|95616.6|95692.5|95642.5|95665.3|95615.3|57
1652079520000|2022-05-09 06:58:40|95666.5|95616.5|95652.1|95602.1|95668|95618|95651.2|95601.2|59
1652079530000|2022-05-09 06:58:50|95651.6|95601.6|95655.4|95605.4|95661.5|95611.5|95647.5|95597.5|65
1652079540000|2022-05-09 06:59:00|95657|95607|95664.1|95614.1|95666.3|95616.3|95654.8|95604.8|53
1652079550000|2022-05-09 06:59:10|95662.7|95612.7|95628.7|95578.7|95662.7|95612.7|95625.7|95575.7|71
1652079560000|2022-05-09 06:59:20|95629.2|95579.2|95640.7|95590.7|95643.1|95593.1|95625.6|95575.6|60
1652079570000|2022-05-09 06:59:30|95639.1|95589.1|95646.9|95596.9|95653|95603|95636.7|95586.7|61
1652079580000|2022-05-09 06:59:40|95647.4|95597.4|95632.7|95582.7|95659.4|95609.4|95621|95578.3|57
1652079590000|2022-05-09 06:59:50|95630.2|95580.2|95626.6|95576.6|95630.2|95598|95598.4|95548.4|66
1652079600000|2022-05-09 07:00:00|95627.2|95577.2|95624|95574|95638|95588|95621.3|95571.3|74
1652079610000|2022-05-09 07:00:10|95624.8|95574.8|95619.5|95569.5|95626.1|95576.1|95612.9|95562.9|58
1652079620000|2022-05-09 07:00:20|95619.1|95569.1|95633|95583|95633|95586.6|95607.3|95567.8|64
1652079630000|2022-05-09 07:00:30|95635.3|95585.3|95634.3|95584.3|95637|95587|95627.3|95577.3|57
1652079640000|2022-05-09 07:00:40|95634.4|95584.4|95630|95580|95642.2|95594|95617.9|95579.4|57
1652079650000|2022-05-09 07:00:50|95631|95581|95593.3|95543.3|95631|95586.8|95591.2|95541.2|66
1652079660000|2022-05-09 07:01:00|95593.9|95543.9|95582.9|95557.9|95597.7|95559.4|95579.5|95539.2|59
1652079670000|2022-05-09 07:01:10|95583|95558|95576.3|95551.3|95589.8|95558|95565.7|95527.2|65
1652079680000|2022-05-09 07:01:20|95574.4|95549.4|95573.7|95548.7|95587.1|95552.6|95562.5|95529.8|63
1652079690000|2022-05-09 07:01:30|95575.6|95550.6|95557.2|95507.2|95582.4|95553.9|95540.4|95505.8|61
1652079700000|2022-05-09 07:01:40|95556.9|95506.9|95560.8|95510.8|95567.7|95529|95554|95505.5|51
1652079710000|2022-05-09 07:01:50|95559.7|95509.7|95558|95508|95559.7|95518.3|95543.3|95500|67
1652079720000|2022-05-09 07:02:00|95556.8|95506.8|95543.8|95493.8|95563.4|95525|95543.8|95493.8|61
1652079730000|2022-05-09 07:02:10|95543.5|95493.5|95548.4|95498.4|95551|95514.2|95527.5|95486|62
1652079740000|2022-05-09 07:02:20|95548.7|95498.7|95552.2|95502.2|95553.1|95514.3|95535.8|95486.3|62
1652079750000|2022-05-09 07:02:30|95555.5|95505.5|95554.5|95504.5|95561.9|95523.9|95546.1|95503.1|58
1652079760000|2022-05-09 07:02:40|95556.2|95506.2|95528.2|95478.2|95556.2|95507.2|95518.2|95478|62
1652079770000|2022-05-09 07:02:50|95528|95478|95537.8|95487.8|95545.3|95504.8|95525.9|95477.7|59
1652079780000|2022-05-09 07:03:00|95537.4|95487.4|95534.5|95484.5|95547.9|95502.8|95527.8|95484.5|53
1652079790000|2022-05-09 07:03:10|95534|95484|95536.2|95486.2|95537.6|95494.7|95516.8|95478.4|50
1652079800000|2022-05-09 07:03:20|95536.1|95486.1|95536.8|95486.8|95537.6|95487.6|95528.6|95478.6|48
1652079810000|2022-05-09 07:03:30|95537.5|95487.5|95535.5|95485.5|95540.5|95496.2|95520.7|95478.4|56
1652079820000|2022-05-09 07:03:40|95535.1|95485.1|95552.9|95527.9|95567.7|95533.7|95522.7|95482.2|69
1652079830000|2022-05-09 07:03:50|95565.3|95515.3|95561.5|95511.5|95569.4|95528.8|95546.1|95507|68
1652079840000|2022-05-09 07:04:00|95558.6|95508.6|95555.1|95505.1|95569.3|95528.4|95539.9|95502.1|60
1652079850000|2022-05-09 07:04:10|95554.9|95504.9|95571|95521|95575.2|95525.4|95549.6|95504.8|60
1652079860000|2022-05-09 07:04:20|95570.6|95520.6|95567.3|95517.3|95573.2|95523.2|95565.9|95515.9|64
1652079870000|2022-05-09 07:04:30|95567.8|95517.8|95628|95578|95629.1|95579.1|95567.8|95517.8|63
1652079880000|2022-05-09 07:04:40|95629.1|95579.1|95624.1|95599.1|95641.4|95599.3|95623.2|95578|66
1652079890000|2022-05-09 07:04:50|95623.6|95598.6|95616.9|95591.9|95636.1|95601.4|95612.5|95577.4|59
1652079900000|2022-05-09 07:05:00|95616.2|95591.2|95600.4|95575.4|95633.2|95591.2|95600.3|95557.4|70
1652079910000|2022-05-09 07:05:10|95601|95576|95602|95577|95631.6|95593.6|95585.5|95552.4|72
1652079920000|2022-05-09 07:05:20|95602.2|95577.2|95616.8|95566.8|95620.1|95582.8|95597.6|95558.9|60
1652079930000|2022-05-09 07:05:30|95615.7|95565.7|95617.8|95567.8|95618|95578.6|95601.3|95564|46
1652079940000|2022-05-09 07:05:40|95614.6|95564.6|95608.3|95558.3|95615.4|95570.5|95591.8|95554.9|61
1652079950000|2022-05-09 07:05:50|95608.1|95558.1|95603|95578|95616.1|95578.8|95600.6|95555.5|64
1652079960000|2022-05-09 07:06:00|95605.1|95580.1|95598.3|95573.3|95613.8|95580.5|95598.3|95555.7|71
1652079970000|2022-05-09 07:06:10|95611.2|95561.2|95609.9|95559.9|95613|95575.8|95595.9|95555.6|53
1652079980000|2022-05-09 07:06:20|95610|95560|95608.6|95558.6|95614.7|95569.1|95587.2|95549.7|65
1652079990000|2022-05-09 07:06:30|95608.9|95558.9|95606.1|95556.1|95611.7|95571|95595|95553.5|53
1652080000000|2022-05-09 07:06:40|95605.7|95555.7|95612.7|95562.7|95614.2|95574|95593.8|95555.7|52
1652080010000|2022-05-09 07:06:50|95612|95562|95624.8|95574.8|95626.2|95581.9|95598.5|95562|57
1652080020000|2022-05-09 07:07:00|95612.4|95587.4|95606|95581|95627|95587.4|95606|95570.3|52
1652080030000|2022-05-09 07:07:10|95606.7|95581.7|95611.3|95586.3|95624.4|95588.5|95606.7|95572.6|61
1652080040000|2022-05-09 07:07:20|95611.8|95586.8|95586.6|95561.6|95622.3|95588.8|95586.6|95545|65
1652080050000|2022-05-09 07:07:30|95586.8|95561.8|95604.7|95554.7|95606.9|95561.8|95584.6|95536|79
1652080060000|2022-05-09 07:07:40|95604.8|95554.8|95576.5|95526.5|95613.2|95574.5|95566.2|95522.8|68
1652080070000|2022-05-09 07:07:50|95576.4|95526.4|95562|95512|95576.4|95530.4|95555.4|95507.8|67
1652080080000|2022-05-09 07:08:00|95561.6|95511.6|95568.6|95518.6|95568.6|95530|95550.6|95509.4|51
1652080090000|2022-05-09 07:08:10|95569.9|95519.9|95562.4|95512.4|95579.5|95538.5|95549.7|95512.3|52
1652080100000|2022-05-09 07:08:20|95562.2|95512.2|95557.6|95532.6|95578.5|95539.1|95550.9|95509.9|58
1652080110000|2022-05-09 07:08:30|95557.8|95532.8|95557.4|95532.4|95558.1|95533.1|95555.4|95530.4|38
1652080120000|2022-05-09 07:08:40|95557.5|95532.5|95572|95522|95572.7|95539.3|95556.6|95518.9|57
1652080130000|2022-05-09 07:08:50|95572.5|95522.5|95573.8|95523.8|95578.5|95537.8|95559|95521.4|49
1652080140000|2022-05-09 07:09:00|95574.1|95524.1|95588.2|95538.2|95590.4|95552.8|95555.7|95517.8|52
1652080150000|2022-05-09 07:09:10|95595.9|95545.9|95607.4|95582.4|95629.1|95590.8|95588.1|95545.9|63
1652080160000|2022-05-09 07:09:20|95608.2|95583.2|95597.6|95572.6|95622.8|95585.9|95587.8|95551.4|67
1652080170000|2022-05-09 07:09:30|95598.3|95573.3|95612.3|95587.3|95625.5|95588|95597.9|95560.5|54
1652080180000|2022-05-09 07:09:40|95613.1|95588.1|95609.9|95584.9|95622.1|95589.9|95604.2|95565.1|55
1652080190000|2022-05-09 07:09:50|95610.9|95585.9|95614.7|95589.7|95624.7|95591.3|95609.1|95572.1|54
1652080200000|2022-05-09 07:10:00|95614.1|95589.1|95604.3|95579.3|95627.7|95593|95602.8|95568.1|48
1652080210000|2022-05-09 07:10:10|95604.2|95579.2|95592.2|95567.2|95614.1|95579.3|95591.6|95553.7|44
1652080220000|2022-05-09 07:10:20|95606.1|95556.1|95584.7|95559.7|95610.6|95572.1|95584.5|95547.8|59
1652080230000|2022-05-09 07:10:30|95583.8|95558.8|95577.4|95527.4|95592.1|95558.8|95571.9|95523.9|65
1652080240000|2022-05-09 07:10:40|95576.6|95526.6|95583.7|95533.7|95590|95547.1|95565.2|95524.2|47
1652080250000|2022-05-09 07:10:50|95583.6|95533.6|95567.1|95517.1|95583.9|95545.8|95554.9|95516.1|63
1652080260000|2022-05-09 07:11:00|95555|95530|95577.2|95527.2|95577.2|95540.4|95554.5|95514.1|59
1652080270000|2022-05-09 07:11:10|95577.5|95527.5|95574.3|95524.3|95585.6|95549.5|95568.5|95524.3|62
1652080280000|2022-05-09 07:11:20|95572.8|95522.8|95555.7|95505.7|95574.6|95530.4|95554.8|95505.3|72
1652080290000|2022-05-09 07:11:30|95555.6|95505.6|95562.8|95512.8|95565.9|95529.5|95547.5|95505.6|64
1652080300000|2022-05-09 07:11:40|95564.5|95514.5|95567.9|95517.9|95569.2|95523.8|95537.9|95497|69
1652080310000|2022-05-09 07:11:50|95572|95522|95581|95531|95583.1|95543.8|95568.2|95520|66
1652080320000|2022-05-09 07:12:00|95580|95530|95569.6|95519.6|95581.8|95541.4|95555.3|95519.3|65
1652080330000|2022-05-09 07:12:10|95570|95520|95561.6|95511.6|95570|95534.4|95548.1|95511.6|60
1652080340000|2022-05-09 07:12:20|95561.2|95511.2|95550.3|95500.3|95561.2|95522|95528.2|95489.3|62
1652080350000|2022-05-09 07:12:30|95538.4|95513.4|95548.1|95498.1|95553.8|95513.7|95532|95493.3|56
1652080360000|2022-05-09 07:12:40|95547.3|95497.3|95547.2|95497.2|95549.5|95510.3|95528.5|95490.9|54
1652080370000|2022-05-09 07:12:50|95548.3|95498.3|95548.6|95498.6|95549.2|95512.9|95533.6|95496.1|51
1652080380000|2022-05-09 07:13:00|95548.4|95498.4|95534.5|95509.5|95549.6|95511.5|95533.1|95498.4|48
1652080390000|2022-05-09 07:13:10|95534.3|95509.3|95501.6|95476.6|95534.3|95509.3|95499.7|95462|48
1652080400000|2022-05-09 07:13:20|95502.3|95477.3|95483.9|95458.9|95513.2|95477.3|95483.9|95449.5|71
1652080410000|2022-05-09 07:13:30|95482.7|95457.7|95481.9|95456.9|95497.8|95461.5|95470.6|95434.7|75
1652080420000|2022-05-09 07:13:40|95481.2|95456.2|95494.1|95469.1|95501.8|95470.8|95479.3|95439.1|66
1652080430000|2022-05-09 07:13:50|95494.7|95469.7|95505.3|95480.3|95517.3|95481.9|95494.7|95462.6|67
1652080440000|2022-05-09 07:14:00|95505.5|95480.5|95518.6|95493.6|95541|95505.1|95504.1|95477.8|67
1652080450000|2022-05-09 07:14:10|95517.8|95492.8|95531.9|95481.9|95540.6|95504.3|95517.6|95477.8|67
1652080460000|2022-05-09 07:14:20|95532.4|95482.4|95532.7|95482.7|95534.8|95497.5|95514.3|95476.6|66
1652080470000|2022-05-09 07:14:30|95533.1|95483.1|95512.1|95487.1|95534.9|95488.4|95510.5|95471.5|62
1652080480000|2022-05-09 07:14:40|95512.6|95487.6|95507|95482|95525.4|95487.6|95506.6|95468.9|64
1652080490000|2022-05-09 07:14:50|95511.3|95486.3|95512.5|95462.5|95524.1|95486.3|95496.2|95460.3|68
1652080500000|2022-05-09 07:15:00|95500.1|95475.1|95526.1|95476.1|95530.2|95492.2|95499|95464.5|71
1652080510000|2022-05-09 07:15:10|95513.6|95488.6|95519.6|95469.6|95531.7|95495|95506.9|95469.6|65
1652080520000|2022-05-09 07:15:20|95506.6|95481.6|95498.2|95448.2|95507|95482|95486.3|95436.3|76
1652080530000|2022-05-09 07:15:30|95498.6|95448.6|95505.9|95455.9|95516|95466|95485.2|95441.6|71
1652080540000|2022-05-09 07:15:40|95504.9|95454.9|95520|95470|95521.3|95483.8|95503|95453|64
1652080550000|2022-05-09 07:15:50|95520.2|95470.2|95522.3|95497.3|95534|95497.6|95511.7|95470.2|63
1652080560000|2022-05-09 07:16:00|95522.9|95497.9|95520.9|95495.9|95536.6|95502.6|95515.8|95478.9|70
1652080570000|2022-05-09 07:16:10|95522.9|95497.9|95558.8|95508.8|95559|95517.9|95522.9|95486.6|73
1652080580000|2022-05-09 07:16:20|95558.5|95508.5|95591.7|95541.7|95592.1|95545|95546.7|95508.5|74
1652080590000|2022-05-09 07:16:30|95592.1|95542.1|95571.7|95546.7|95595.2|95555.9|95571.7|95536.1|74
1652080600000|2022-05-09 07:16:40|95570.5|95545.5|95580.2|95555.2|95596|95560.8|95568.4|95531.2|67
1652080610000|2022-05-09 07:16:50|95579.4|95554.4|95557.8|95507.8|95591.7|95555.2|95548.3|95507.8|70
1652080620000|2022-05-09 07:17:00|95557|95507|95580.4|95555.4|95592.6|95557.4|95544.6|95507|74
1652080630000|2022-05-09 07:17:10|95580.7|95555.7|95591.2|95541.2|95591.5|95555.7|95568.4|95539.2|54
1652080640000|2022-05-09 07:17:20|95592.5|95542.5|95592.1|95542.1|95594.2|95557.9|95577.5|95540.8|58
1652080650000|2022-05-09 07:17:30|95591.8|95541.8|95591.9|95541.9|95599.3|95561.5|95576|95541.8|66
1652080660000|2022-05-09 07:17:40|95590.7|95540.7|95575.3|95525.3|95593.2|95552.5|95567.6|95525.3|64
1652080670000|2022-05-09 07:17:50|95577.4|95527.4|95561.2|95536.2|95577.4|95537.9|95547.4|95512.9|70
1652080680000|2022-05-09 07:18:00|95561.5|95536.5|95549|95524|95575.3|95537|95547.2|95516.5|68
1652080690000|2022-05-09 07:18:10|95561.6|95511.6|95549.4|95524.4|95566.8|95533|95544.6|95504|71
1652080700000|2022-05-09 07:18:20|95549|95524|95534.5|95509.5|95550.3|95525|95534.1|95496|58
1652080710000|2022-05-09 07:18:30|95535.2|95510.2|95530.4|95505.4|95543.6|95510.2|95525.3|95491.2|67
1652080720000|2022-05-09 07:18:40|95531.1|95506.1|95539.8|95514.8|95552.9|95515.1|95530.8|95494.2|42
1652080730000|2022-05-09 07:18:50|95538.3|95513.3|95539|95514|95551.5|95516.4|95533.5|95500|54
1652080740000|2022-05-09 07:19:00|95538.2|95513.2|95517.3|95492.3|95542.6|95517.6|95516.4|95483.4|64
1652080750000|2022-05-09 07:19:10|95519.4|95494.4|95543.8|95493.8|95543.8|95500.7|95512.3|95473|64
1652080760000|2022-05-09 07:19:20|95543.6|95493.6|95529.8|95504.8|95544.8|95510.4|95529.8|95492.8|51
1652080770000|2022-05-09 07:19:30|95528.4|95503.4|95510.3|95485.3|95535.3|95503.4|95510.3|95479.1|64
1652080780000|2022-05-09 07:19:40|95526.6|95476.6|95526|95501|95540.9|95503.1|95514.1|95473.4|68
1652080790000|2022-05-09 07:19:50|95526.9|95501.9|95536.4|95511.4|95550.4|95514.6|95523.2|95486.4|66
1652080800000|2022-05-09 07:20:00|95538.1|95513.1|95566.4|95516.4|95573.3|95530.2|95534.8|95497.6|71
1652080810000|2022-05-09 07:20:10|95568.1|95518.1|95522.6|95497.6|95570.8|95533.8|95522.2|95497.2|72
1652080820000|2022-05-09 07:20:20|95540.2|95490.2|95536|95486|95542.2|95503.7|95519.6|95485.1|68
1652080830000|2022-05-09 07:20:30|95535.9|95485.9|95531.1|95506.1|95546.5|95509.5|95522.6|95484.6|71
1652080840000|2022-05-09 07:20:40|95532.8|95507.8|95554.1|95504.1|95556|95519.6|95532.3|95499.1|69
1652080850000|2022-05-09 07:20:50|95554.2|95504.2|95551.5|95501.5|95555.8|95517.9|95535.7|95500.3|70
1652080860000|2022-05-09 07:21:00|95553.7|95503.7|95589.4|95539.4|95591.4|95554.2|95532.1|95500|70
1652080870000|2022-05-09 07:21:10|95589.8|95539.8|95592.8|95542.8|95594.5|95559.9|95571.5|95532.4|75
1652080880000|2022-05-09 07:21:20|95581.4|95556.4|95573.9|95548.9|95598.2|95566.8|95572.8|95539.7|70
1652080890000|2022-05-09 07:21:30|95587.6|95537.6|95566.5|95541.5|95587.8|95546|95563.4|95524.4|52
1652080900000|2022-05-09 07:21:40|95565.8|95540.8|95585.5|95535.5|95586.8|95549.1|95565.8|95535.3|55
1652080910000|2022-05-09 07:21:50|95585.2|95535.2|95556.7|95531.7|95588.1|95550.5|95554.9|95524.1|69
1652080920000|2022-05-09 07:22:00|95556.8|95531.8|95554.6|95529.6|95556.8|95531.8|95552.2|95527.2|57
1652080930000|2022-05-09 07:22:10|95554.4|95529.4|95537.4|95512.4|95554.5|95529.5|95530.7|95493.9|68
1652080940000|2022-05-09 07:22:20|95537.3|95512.3|95598|95548|95599.3|95562.4|95529.3|95491.8|76
1652080950000|2022-05-09 07:22:30|95600.2|95550.2|95599.7|95549.7|95602.9|95566.3|95582.3|95544|67
1652080960000|2022-05-09 07:22:40|95600|95550|95613.7|95563.7|95614.1|95577.9|95590.3|95550|51
1652080970000|2022-05-09 07:22:50|95616.1|95566.1|95600.4|95575.4|95616.1|95575.4|95584.4|95544.5|55
1652080980000|2022-05-09 07:23:00|95599.9|95574.9|95607.8|95582.8|95625.9|95587.2|95599.4|95561.1|56
1652080990000|2022-05-09 07:23:10|95608.5|95583.5|95696.8|95646.8|95700.7|95662.6|95608.5|95583.5|77
1652081000000|2022-05-09 07:23:20|95700.7|95650.7|95671.2|95646.2|95701.8|95663.2|95671.2|95631.9|71
1652081010000|2022-05-09 07:23:30|95672.6|95647.6|95653.3|95628.3|95684.9|95647.6|95649.6|95613.1|71
1652081020000|2022-05-09 07:23:40|95654.8|95629.8|95725.6|95675.6|95729.9|95679.9|95649.4|95615.9|75
1652081030000|2022-05-09 07:23:50|95725.2|95675.2|95698|95648|95728.5|95686.6|95695.9|95645.9|75
1652081040000|2022-05-09 07:24:00|95697.9|95647.9|95707.7|95657.7|95707.7|95665.4|95676.8|95636.5|66
1652081050000|2022-05-09 07:24:10|95706.4|95656.4|95706.9|95681.9|95718.8|95683.6|95700|95656.4|61
1652081060000|2022-05-09 07:24:20|95707.1|95682.1|95708.6|95683.6|95710.3|95685.3|95706.8|95681.8|45
1652081070000|2022-05-09 07:24:30|95708.5|95683.5|95723.6|95698.6|95735.1|95698.6|95702.9|95677.9|61
1652081080000|2022-05-09 07:24:40|95722.8|95697.8|95726.8|95701.8|95742.8|95708.1|95716.7|95682.4|57
1652081090000|2022-05-09 07:24:50|95727|95702|95741.8|95691.8|95777.3|95727.3|95711.8|95560.5|78
1652081100000|2022-05-09 07:25:00|95740.9|95690.9|95755.8|95705.8|95768.9|95718.9|95736.3|95686.3|76
1652081110000|2022-05-09 07:25:10|95756.3|95706.3|95768.8|95718.8|95772.5|95722.5|95741.9|95691.9|55
1652081120000|2022-05-09 07:25:20|95768.2|95718.2|95748.9|95698.9|95771.2|95721.2|95744.9|95694.9|68
1652081130000|2022-05-09 07:25:30|95749.8|95699.8|95750.2|95700.2|95756.4|95706.4|95736.8|95686.8|73
1652081140000|2022-05-09 07:25:40|95749.8|95699.8|95706.7|95656.7|95751.2|95701.2|95689.5|95489.5|73
1652081150000|2022-05-09 07:25:50|95707.6|95657.6|95674.7|95624.7|95712.8|95662.8|95666.4|95616.4|74
1652081160000|2022-05-09 07:26:00|95671.3|95621.3|95723.7|95673.7|95728.5|95678.5|95671.3|95621.3|70
1652081170000|2022-05-09 07:26:10|95724.8|95674.8|95723.3|95673.3|95737.6|95687.6|95723.3|95673.3|54
1652081180000|2022-05-09 07:26:20|95723.4|95673.4|95706.1|95656.1|95727.5|95677.5|95706.1|95656.1|71
1652081190000|2022-05-09 07:26:30|95707.6|95657.6|95654.7|95604.7|95707.6|95657.6|95650|95600|74
1652081200000|2022-05-09 07:26:40|95655|95605|95629|95579|95659.6|95609.6|95628.8|95578.8|78
1652081210000|2022-05-09 07:26:50|95628.7|95578.7|95637.8|95587.8|95641.9|95591.9|95615.5|95565.5|75
1652081220000|2022-05-09 07:27:00|95636|95586|95610.1|95560.1|95636|95586|95600.9|95550.9|75
1652081230000|2022-05-09 07:27:10|95605.9|95555.9|95590|95540|95606.5|95556.5|95587.5|95537.5|71
1652081240000|2022-05-09 07:27:20|95590.1|95540.1|95590.7|95540.7|95592.8|95542.8|95563.1|95523.3|73
1652081250000|2022-05-09 07:27:30|95591.3|95541.3|95607.7|95557.7|95608.4|95558.4|95586.4|95536.4|72
1652081260000|2022-05-09 07:27:40|95602.3|95552.3|95600.6|95550.6|95608|95558|95594.8|95544.8|67
1652081270000|2022-05-09 07:27:50|95599.6|95549.6|95585|95535|95599.6|95549.6|95585|95535|68
1652081280000|2022-05-09 07:28:00|95585.2|95535.2|95615.9|95565.9|95617.4|95573.2|95583.6|95535.2|70
1652081290000|2022-05-09 07:28:10|95615.8|95565.8|95599|95549|95615.8|95569.2|95585.7|95547.7|58
1652081300000|2022-05-09 07:28:20|95598.7|95548.7|95602.4|95577.4|95614.7|95578.1|95583.9|95548.7|59
1652081310000|2022-05-09 07:28:30|95601.9|95576.9|95617.7|95567.7|95631.5|95585|95601.9|95566.4|67
1652081320000|2022-05-09 07:28:40|95620|95570|95638.1|95588.1|95639.2|95593.2|95615.4|95570|64
1652081330000|2022-05-09 07:28:50|95637|95587|95607|95582|95642.1|95601.5|95605.1|95567.9|56
1652081340000|2022-05-09 07:29:00|95611.5|95586.5|95607.6|95582.6|95625.2|95588.9|95604.5|95568.5|56
1652081350000|2022-05-09 07:29:10|95607.2|95582.2|95607.2|95582.2|95608.7|95583.7|95601.6|95576.6|57
1652081360000|2022-05-09 07:29:20|95607|95582|95594.7|95569.7|95612.6|95582|95592.9|95559.9|63
1652081370000|2022-05-09 07:29:30|95595.6|95570.6|95593.2|95568.2|95611.6|95577.3|95592.5|95559.3|55
1652081380000|2022-05-09 07:29:40|95594.3|95569.3|95591.4|95566.4|95613.8|95577.4|95588.1|95552.8|67
1652081390000|2022-05-09 07:29:50|95591|95566|95597|95572|95597.3|95572.3|95586.9|95561.9|66
1652081400000|2022-05-09 07:30:00|95597.4|95572.4|95611.5|95586.5|95622.5|95589.3|95596.6|95565.5|68
1652081410000|2022-05-09 07:30:10|95610.2|95585.2|95615.7|95565.7|95621.1|95585.2|95599.2|95562.1|63
1652081420000|2022-05-09 07:30:20|95615.5|95565.5|95592.5|95567.5|95615.5|95571.5|95591.2|95549.7|51
1652081430000|2022-05-09 07:30:30|95593|95568|95619.4|95569.4|95619.4|95582.1|95593|95565.6|58
1652081440000|2022-05-09 07:30:40|95619|95569|95616.3|95566.3|95620.8|95587.4|95601.8|95565.1|58
1652081450000|2022-05-09 07:30:50|95602.1|95577.1|95633.8|95583.8|95634.7|95592.3|95589.5|95551|69
1652081460000|2022-05-09 07:31:00|95633.1|95583.1|95636.8|95611.8|95649.3|95612.7|95620.5|95583.1|67
1652081470000|2022-05-09 07:31:10|95637.1|95612.1|95660.1|95610.1|95662.1|95624.9|95637.1|95602.5|58
1652081480000|2022-05-09 07:31:20|95659.7|95609.7|95639.1|95614.1|95661.1|95624.6|95632.3|95596.9|61
1652081490000|2022-05-09 07:31:30|95639.8|95614.8|95670|95620|95674.9|95633.1|95639.8|95605.8|66
1652081500000|2022-05-09 07:31:40|95669.7|95619.7|95639.3|95614.3|95670.4|95632.7|95638.2|95600.7|59
1652081510000|2022-05-09 07:31:50|95651.1|95601.1|95625.2|95600.2|95651.6|95620|95625.2|95595.3|61
1652081520000|2022-05-09 07:32:00|95625.3|95600.3|95618.9|95593.9|95634.7|95609.7|95618.9|95581.8|66
1652081530000|2022-05-09 07:32:10|95618.2|95593.2|95615|95590|95618.9|95593.9|95609.9|95584.9|64
1652081540000|2022-05-09 07:32:20|95615.3|95590.3|95640.1|95615.1|95654.1|95616.8|95612.6|95587.6|56
1652081550000|2022-05-09 07:32:30|95640.2|95615.2|95642.6|95617.6|95654.7|95618.4|95634.2|95603.2|55
1652081560000|2022-05-09 07:32:40|95642.4|95617.4|95635.3|95610.3|95651.2|95623.1|95635.3|95596.7|53
1652081570000|2022-05-09 07:32:50|95634.7|95609.7|95611.4|95561.4|95646.5|95609.7|95606.9|95561.4|65
1652081580000|2022-05-09 07:33:00|95609.4|95559.4|95559.2|95509.2|95609.4|95559.4|95538.4|95494.6|74
1652081590000|2022-05-09 07:33:10|95559.1|95509.1|95558.1|95533.1|95574.3|95537.6|95543.7|95498.3|71
1652081600000|2022-05-09 07:33:20|95558.2|95533.2|95554.6|95504.6|95562.4|95537.4|95542.9|95501.3|68
1652081610000|2022-05-09 07:33:30|95549.2|95499.2|95526.7|95501.7|95549.2|95507.1|95525.1|95488.1|71
1652081620000|2022-05-09 07:33:40|95526|95501|95493.7|95468.7|95530.5|95502.9|95493.1|95463|65
1652081630000|2022-05-09 07:33:50|95489.2|95464.2|95470.9|95445.9|95503.4|95465.3|95467.4|95430.8|71
1652081640000|2022-05-09 07:34:00|95466|95441|95460|95435|95477.3|95441|95449|95404.5|75
1652081650000|2022-05-09 07:34:10|95468.4|95418.4|95446|95421|95474|95439.7|95442.7|95392.7|76
1652081660000|2022-05-09 07:34:20|95445.3|95420.3|95456.6|95406.6|95465.6|95424.6|95441.2|95398.9|76
1652081670000|2022-05-09 07:34:30|95457.1|95407.1|95458.4|95408.4|95463.6|95421.1|95442.4|95393.7|72
1652081680000|2022-05-09 07:34:40|95458.8|95408.8|95469.9|95419.9|95480.8|95435|95447.5|95407.4|66
1652081690000|2022-05-09 07:34:50|95471.2|95421.2|95461.8|95436.8|95478.2|95441.1|95457.2|95417.8|67
1652081700000|2022-05-09 07:35:00|95462.1|95437.1|95454.9|95404.9|95471.3|95437.1|95442.6|95402.7|73
1652081710000|2022-05-09 07:35:10|95453.8|95403.8|95473.5|95423.5|95475.2|95429.6|95449.6|95402.9|73
1652081720000|2022-05-09 07:35:20|95460.6|95435.6|95458.1|95408.1|95477.3|95435.6|95443.7|95408.1|72
1652081730000|2022-05-09 07:35:30|95458.7|95408.7|95435.3|95410.3|95460|95415.2|95432.8|95395.4|64
1652081740000|2022-05-09 07:35:40|95434.2|95409.2|95433.8|95408.8|95450.1|95413.5|95430.9|95395.2|59
1652081750000|2022-05-09 07:35:50|95434.7|95409.7|95435|95410|95443.8|95410.6|95425.4|95387.6|61
1652081760000|2022-05-09 07:36:00|95444|95394|95445.7|95420.7|95467|95428.7|95432.7|95394|69
1652081770000|2022-05-09 07:36:10|95443.1|95418.1|95446.1|95421.1|95456.8|95421.1|95430.9|95395.6|65
1652081780000|2022-05-09 07:36:20|95442.4|95417.4|95426|95401|95445.6|95418.1|95424.3|95392.1|66
1652081790000|2022-05-09 07:36:30|95425.1|95400.1|95437|95412|95450.7|95415.3|95423.3|95398.3|65
1652081800000|2022-05-09 07:36:40|95433.7|95408.7|95434.7|95409.7|95443.2|95418.2|95433.7|95408.7|67
1652081810000|2022-05-09 07:36:50|95433.7|95408.7|95440.4|95415.4|95444.7|95417.3|95430|95394.1|65
1652081820000|2022-05-09 07:37:00|95442.6|95417.6|95456.7|95431.7|95471.8|95433.1|95440.4|95409.3|69
1652081830000|2022-05-09 07:37:10|95484.8|95434.8|95503.1|95453.1|95510.3|95470.3|95484.8|95434.8|60
1652081840000|2022-05-09 07:37:20|95503.4|95453.4|95480.2|95455.2|95503.6|95462.8|95479.3|95441.7|58
1652081850000|2022-05-09 07:37:30|95480.6|95455.6|95483.8|95433.8|95507|95470.8|95472.8|95433.3|68
1652081860000|2022-05-09 07:37:40|95484.1|95434.1|95471.7|95446.7|95484.1|95447.4|95468.7|95432.8|50
1652081870000|2022-05-09 07:37:50|95471.5|95446.5|95468.6|95443.6|95481.5|95446.5|95464.5|95431.5|52
1652081880000|2022-05-09 07:38:00|95468.8|95443.8|95473.2|95448.2|95484.5|95449.2|95460.1|95423.8|67
1652081890000|2022-05-09 07:38:10|95472.7|95447.7|95467.1|95417.1|95477.3|95447.7|95451.3|95417.1|41
1652081900000|2022-05-09 07:38:20|95452.1|95427.1|95461.8|95436.8|95470.8|95439.2|95452|95419.9|63
1652081910000|2022-05-09 07:38:30|95461.9|95436.9|95453.1|95428.1|95466.7|95438.7|95452.4|95416.7|61
1652081920000|2022-05-09 07:38:40|95453.7|95428.7|95454.9|95429.9|95459.7|95434.7|95446.9|95421.9|63
1652081930000|2022-05-09 07:38:50|95453.5|95428.5|95445.7|95420.7|95463.8|95428.5|95412.3|95375.8|73
1652081940000|2022-05-09 07:39:00|95441.7|95416.7|95441.2|95391.2|95468.9|95429.5|95437.6|95390|68
1652081950000|2022-05-09 07:39:10|95441|95391|95445.1|95420.1|95470.4|95431.6|95430.3|95390.2|73
1652081960000|2022-05-09 07:39:20|95445.7|95420.7|95457.8|95407.8|95470.6|95433.9|95445|95407.5|65
1652081970000|2022-05-09 07:39:30|95458|95408|95433.9|95383.9|95458.2|95421|95422.6|95383.9|62
1652081980000|2022-05-09 07:39:40|95434.9|95384.9|95430.2|95405.2|95450|95408.8|95421.4|95384|66
1652081990000|2022-05-09 07:39:50|95430.8|95405.8|95425.6|95400.6|95447.2|95409.6|95424.8|95387|67
1652082000000|2022-05-09 07:40:00|95425.1|95400.1|95422.8|95397.8|95437.8|95400.5|95414.4|95380.7|65
1652082010000|2022-05-09 07:40:10|95424|95399|95437.9|95387.9|95442.7|95399.8|95418|95378.6|66
1652082020000|2022-05-09 07:40:20|95437.7|95387.7|95443.3|95393.3|95445.9|95395.9|95432.4|95382.4|64
1652082030000|2022-05-09 07:40:30|95443.4|95393.4|95434.1|95384.1|95443.4|95398.3|95423.3|95379.8|59
1652082040000|2022-05-09 07:40:40|95434|95384|95434|95384|95437.1|95387.1|95429.2|95379.2|52
1652082050000|2022-05-09 07:40:50|95433.9|95383.9|95435.9|95385.9|95436.7|95386.7|95429.6|95379.6|52
1652082060000|2022-05-09 07:41:00|95436.4|95386.4|95451|95401|95451|95406.9|95425|95386.4|57
1652082070000|2022-05-09 07:41:10|95452.2|95402.2|95465.6|95415.6|95468.3|95422.3|95446.4|95401.3|55
1652082080000|2022-05-09 07:41:20|95465.7|95415.7|95470.1|95445.1|95482.5|95445.2|95453.8|95415.7|50
1652082090000|2022-05-09 07:41:30|95469.8|95444.8|95469.1|95444.1|95487.1|95450.3|95467|95429.7|51
1652082100000|2022-05-09 07:41:40|95468.9|95443.9|95448|95423|95468.9|95443.9|95443|95404.8|60
1652082110000|2022-05-09 07:41:50|95448.1|95423.1|95472.1|95422.1|95473.1|95434.6|95445.9|95406.6|55
1652082120000|2022-05-09 07:42:00|95470.8|95420.8|95470.9|95420.9|95477.8|95437|95444.9|95405.2|70
1652082130000|2022-05-09 07:42:10|95471.4|95421.4|95480.6|95430.6|95481.2|95431.2|95471.4|95421.4|60
1652082140000|2022-05-09 07:42:20|95480.7|95430.7|95491.8|95441.8|95493.6|95455.8|95480.1|95430.1|53
1652082150000|2022-05-09 07:42:30|95491.2|95441.2|95522.9|95472.9|95522.9|95483.5|95487.8|95440.8|66
1652082160000|2022-05-09 07:42:40|95523|95473|95513.8|95463.8|95536.3|95494.6|95502.7|95463.4|64
1652082170000|2022-05-09 07:42:50|95513.7|95463.7|95523.1|95473.1|95523.1|95481.3|95502|95463.7|55
1652082180000|2022-05-09 07:43:00|95522|95472|95522|95472|95523.3|95483.4|95506.9|95465.8|51
1652082190000|2022-05-09 07:43:10|95522.1|95472.1|95540.8|95490.8|95541.7|95504.9|95517.4|95471.9|49
1652082200000|2022-05-09 07:43:20|95538.7|95488.7|95528.2|95503.2|95548.4|95513|95520.1|95480.1|63
1652082210000|2022-05-09 07:43:30|95528.9|95503.9|95547.5|95497.5|95550.3|95509|95527.2|95493.8|51
1652082220000|2022-05-09 07:43:40|95547.3|95497.3|95544|95494|95548.1|95509.9|95531.3|95494|38
1652082230000|2022-05-09 07:43:50|95543.2|95493.2|95557.2|95507.2|95557.8|95520.5|95530.9|95493.2|43
1652082240000|2022-05-09 07:44:00|95557.3|95507.3|95527|95502|95567.2|95532|95527|95498.6|56
1652082250000|2022-05-09 07:44:10|95527.8|95502.8|95530.5|95505.5|95540.1|95505.5|95521.8|95484.2|67
1652082260000|2022-05-09 07:44:20|95530|95505|95557.3|95507.3|95557.7|95520.9|95527.8|95499.2|76
1652082270000|2022-05-09 07:44:30|95557.2|95507.2|95540.6|95515.6|95557.2|95519.3|95537.9|95501.3|48
1652082280000|2022-05-09 07:44:40|95541.2|95516.2|95546.1|95521.1|95559|95523.7|95536.4|95506.6|53
1652082290000|2022-05-09 07:44:50|95546.6|95521.6|95550.6|95525.6|95555.1|95530.1|95544.1|95519.1|58
1652082300000|2022-05-09 07:45:00|95550.4|95525.4|95529.3|95504.3|95554.1|95529.1|95526.1|95493.3|69
1652082310000|2022-05-09 07:45:10|95528.4|95503.4|95519.4|95494.4|95528.7|95503.7|95518.9|95493.9|68
1652082320000|2022-05-09 07:45:20|95520.8|95495.8|95521.8|95496.8|95534.3|95509.3|95518.9|95493.9|70
1652082330000|2022-05-09 07:45:30|95520.8|95495.8|95513.5|95488.5|95531.3|95497.3|95511.5|95481.3|49
1652082340000|2022-05-09 07:45:40|95512.9|95487.9|95496.8|95471.8|95514.5|95489.5|95495.6|95456.2|55
1652082350000|2022-05-09 07:45:50|95496.6|95471.6|95512.1|95487.1|95527.8|95494.8|95495.4|95470.1|65
1652082360000|2022-05-09 07:46:00|95513.4|95488.4|95570.7|95520.7|95576.5|95535.8|95512.6|95484.4|54
1652082370000|2022-05-09 07:46:10|95558.2|95533.2|95576.2|95526.2|95576.5|95538|95541|95499.9|60
1652082380000|2022-05-09 07:46:20|95576.5|95526.5|95544.6|95519.6|95576.5|95542.8|95544.6|95504.1|66
1652082390000|2022-05-09 07:46:30|95544.1|95519.1|95544.2|95494.2|95572.8|95536.7|95540.5|95492.1|63
1652082400000|2022-05-09 07:46:40|95544|95494|95575.1|95525.1|95576.3|95537|95534.1|95489.5|69
1652082410000|2022-05-09 07:46:50|95565|95540|95555.7|95505.7|95570.5|95540|95543.4|95504.4|61
1652082420000|2022-05-09 07:47:00|95555.6|95505.6|95550.8|95525.8|95568|95529.1|95541.2|95505.1|66
1652082430000|2022-05-09 07:47:10|95551.1|95526.1|95552.8|95502.8|95557.3|95526.1|95532|95494.2|61
1652082440000|2022-05-09 07:47:20|95552.5|95502.5|95526.1|95501.1|95553.1|95515.5|95525.3|95486.5|59
1652082450000|2022-05-09 07:47:30|95523|95498|95534.8|95509.8|95550.1|95511.6|95513.3|95476.4|69
1652082460000|2022-05-09 07:47:40|95549.4|95499.4|95528.7|95503.7|95549.4|95509.4|95528.1|95490.4|55
1652082470000|2022-05-09 07:47:50|95528.6|95503.6|95539.2|95489.2|95542.6|95504.2|95513.3|95476.2|62
1652082480000|2022-05-09 07:48:00|95539.6|95489.6|95528.1|95503.1|95543.3|95503.5|95524.3|95487.5|57
1652082490000|2022-05-09 07:48:10|95527.5|95502.5|95523.6|95498.6|95548.7|95509.4|95523.6|95491.6|61
1652082500000|2022-05-09 07:48:20|95536.2|95486.2|95534.5|95484.5|95538.5|95497.1|95510|95474.7|70
1652082510000|2022-05-09 07:48:30|95535.5|95485.5|95541.7|95491.7|95543.1|95503.6|95528|95483.9|66
1652082520000|2022-05-09 07:48:40|95541.4|95491.4|95545.5|95495.5|95545.9|95506.2|95525.7|95488.5|57
1652082530000|2022-05-09 07:48:50|95544.3|95494.3|95534.6|95484.6|95544.3|95494.9|95519.9|95480.8|64
1652082540000|2022-05-09 07:49:00|95534.2|95484.2|95530.2|95480.2|95535.3|95497.7|95518.4|95479|60
1652082550000|2022-05-09 07:49:10|95529.9|95479.9|95512.3|95462.3|95532.6|95482.6|95496.4|95458.3|65
1652082560000|2022-05-09 07:49:20|95511.5|95461.5|95497.1|95472.1|95512.2|95477.5|95488.4|95444.9|56
1652082570000|2022-05-09 07:49:30|95495.8|95470.8|95511|95461|95517|95474.4|95480|95443.2|71
1652082580000|2022-05-09 07:49:40|95512.5|95462.5|95473.3|95448.3|95519.6|95469.6|95471.3|95434.3|68
1652082590000|2022-05-09 07:49:50|95475.1|95450.1|95490.4|95440.4|95499.1|95461.2|95473.8|95436.4|58
1652082600000|2022-05-09 07:50:00|95489.6|95439.6|95491.1|95441.1|95505.3|95469.8|95478.9|95437.5|72
1652082610000|2022-05-09 07:50:10|95490.9|95440.9|95489.5|95439.5|95494.2|95452.6|95476.6|95435.3|54
1652082620000|2022-05-09 07:50:20|95489.4|95439.4|95486.4|95436.4|95489.4|95449|95470|95430.4|54
1652082630000|2022-05-09 07:50:30|95486.6|95436.6|95503.9|95453.9|95506.6|95467.2|95486.4|95436.4|49
1652082640000|2022-05-09 07:50:40|95504|95454|95522.6|95472.6|95522.8|95484.6|95502.6|95452.6|72
1652082650000|2022-05-09 07:50:50|95522.8|95472.8|95523.9|95498.9|95533.1|95500.5|95508.9|95468.7|61
1652082660000|2022-05-09 07:51:00|95524.3|95499.3|95526.2|95476.2|95529.4|95499.7|95508.4|95465.9|59
1652082670000|2022-05-09 07:51:10|95531|95481|95514.2|95464.2|95531|95481|95497.4|95459.1|66
1652082680000|2022-05-09 07:51:20|95516.4|95466.4|95510.6|95460.6|95530.3|95489.6|95498.7|95458.7|73
1652082690000|2022-05-09 07:51:30|95510.7|95460.7|95502.6|95452.6|95514.8|95464.8|95488.4|95446.7|73
1652082700000|2022-05-09 07:51:40|95502.7|95452.7|95544|95494|95544.3|95494.3|95491.3|95446|77
1652082710000|2022-05-09 07:51:50|95544.1|95494.1|95534.6|95484.6|95544.3|95494.3|95524.3|95474.3|70
1652082720000|2022-05-09 07:52:00|95535.1|95485.1|95542.1|95492.1|95543.4|95504.5|95509.8|95470.7|65
1652082730000|2022-05-09 07:52:10|95542.3|95492.3|95535.1|95485.1|95542.4|95493.2|95514.6|95478.1|58
1652082740000|2022-05-09 07:52:20|95535.6|95485.6|95543|95493|95543|95493|95530.1|95480.1|58
1652082750000|2022-05-09 07:52:30|95542.5|95492.5|95532.5|95482.5|95544.7|95503.4|95526.7|95479.7|73
1652082760000|2022-05-09 07:52:40|95532.4|95482.4|95538.9|95488.9|95540.7|95500.8|95523.6|95479.1|59
1652082770000|2022-05-09 07:52:50|95538.5|95488.5|95552.3|95502.3|95553|95504.3|95523.3|95486.5|58
1652082780000|2022-05-09 07:53:00|95550.8|95500.8|95553|95503|95557.1|95520.1|95535.8|95496.3|70
1652082790000|2022-05-09 07:53:10|95551.9|95501.9|95546.2|95496.2|95555|95515.1|95535.1|95494.9|61
1652082800000|2022-05-09 07:53:20|95547|95497|95560.7|95510.7|95566.9|95516.9|95534|95492.6|74
1652082810000|2022-05-09 07:53:30|95558.4|95508.4|95579.9|95529.9|95580.1|95536.9|95558.4|95508.4|71
1652082820000|2022-05-09 07:53:40|95580.6|95530.6|95589|95539|95598.3|95553.7|95578.5|95530.6|75
1652082830000|2022-05-09 07:53:50|95591.9|95541.9|95592.5|95542.5|95594.2|95556.3|95571.9|95535.2|56
1652082840000|2022-05-09 07:54:00|95591.9|95541.9|95611.4|95561.4|95611.8|95561.8|95591.8|95541.8|67
1652082850000|2022-05-09 07:54:10|95611.3|95561.3|95630.7|95580.7|95634.7|95584.7|95609.4|95559.4|70
1652082860000|2022-05-09 07:54:20|95627.5|95577.5|95621.3|95571.3|95627.5|95583.9|95608.6|95564.9|67
1652082870000|2022-05-09 07:54:30|95619.6|95569.6|95624.2|95574.2|95628.4|95578.4|95617.3|95567.3|59
1652082880000|2022-05-09 07:54:40|95623.4|95573.4|95613.3|95563.3|95625.8|95575.8|95613.3|95563.3|65
1652082890000|2022-05-09 07:54:50|95613.2|95563.2|95613.6|95563.6|95615.4|95565.4|95611|95561|60
1652082900000|2022-05-09 07:55:00|95613.9|95563.9|95619.6|95569.6|95624.1|95586.2|95609|95563.6|66
1652082910000|2022-05-09 07:55:10|95624.1|95574.1|95630.1|95580.1|95634.9|95597.5|95611.5|95571.5|55
1652082920000|2022-05-09 07:55:20|95630.7|95580.7|95615.4|95565.4|95632.2|95582.2|95613.8|95563.8|65
1652082930000|2022-05-09 07:55:30|95615.5|95565.5|95630.7|95580.7|95631.4|95581.4|95610.4|95560.4|69
1652082940000|2022-05-09 07:55:40|95629.8|95579.8|95622|95597|95634.3|95598.8|95620.3|95579|55
1652082950000|2022-05-09 07:55:50|95621.6|95596.6|95698.5|95648.5|95698.9|95648.9|95621.6|95589.2|68
1652082960000|2022-05-09 07:56:00|95699.2|95649.2|95722.9|95672.9|95727.3|95677.3|95697.2|95647.2|64
1652082970000|2022-05-09 07:56:10|95721.5|95671.5|95713.7|95663.7|95732.2|95682.2|95712.1|95662.1|71
1652082980000|2022-05-09 07:56:20|95712.9|95662.9|95700.9|95650.9|95718.1|95668.1|95699.6|95649.6|75
1652082990000|2022-05-09 07:56:30|95705.1|95655.1|95709.5|95659.5|95714.1|95670.5|95695.5|95649.1|65
1652083000000|2022-05-09 07:56:40|95709.6|95659.6|95706.4|95656.4|95724.4|95674.4|95700.2|95650.2|65
1652083010000|2022-05-09 07:56:50|95705.5|95655.5|95704.3|95654.3|95708.9|95658.9|95700.8|95650.8|60
1652083020000|2022-05-09 07:57:00|95702.8|95652.8|95712.3|95662.3|95712.3|95662.3|95702.8|95652.8|59
1652083030000|2022-05-09 07:57:10|95711.7|95661.7|95711.5|95661.5|95712.4|95662.4|95708.6|95658.6|58
1652083040000|2022-05-09 07:57:20|95711.4|95661.4|95722|95672|95722.3|95677|95695.9|95659.1|59
1652083050000|2022-05-09 07:57:30|95722.5|95672.5|95708.1|95658.1|95722.5|95672.5|95695.3|95655.2|67
1652083060000|2022-05-09 07:57:40|95707.9|95657.9|95689.1|95664.1|95710.2|95666.1|95688.5|95650.8|61
1652083070000|2022-05-09 07:57:50|95690.3|95665.3|95694.5|95669.5|95704.4|95669.5|95688.4|95647|59
1652083080000|2022-05-09 07:58:00|95693.3|95668.3|95715.3|95665.3|95717.6|95676.2|95693.3|95655.4|69
1652083090000|2022-05-09 07:58:10|95714.6|95664.6|95697.5|95647.5|95715.5|95669.3|95693|95647.5|70
1652083100000|2022-05-09 07:58:20|95701.8|95651.8|95704.4|95654.4|95707.8|95670|95691.1|95651.8|64
1652083110000|2022-05-09 07:58:30|95700|95650|95715.3|95665.3|95723.6|95673.6|95690|95646.9|59
1652083120000|2022-05-09 07:58:40|95715.6|95665.6|95719.7|95669.7|95724.3|95674.3|95715.5|95665.5|62
1652083130000|2022-05-09 07:58:50|95719.1|95669.1|95704.6|95654.6|95721.2|95671.2|95696.9|95646.9|64
1652083140000|2022-05-09 07:59:00|95704.7|95654.7|95689.8|95664.8|95711|95665|95689.8|95651|61
1652083150000|2022-05-09 07:59:10|95688.5|95663.5|95697.1|95647.1|95709.2|95668.9|95685.5|95647.1|66
1652083160000|2022-05-09 07:59:20|95697.3|95647.3|95666.2|95616.2|95701.3|95659|95658.7|95608.7|75
1652083170000|2022-05-09 07:59:30|95665.6|95615.6|95654.3|95604.3|95666.5|95616.5|95652.9|95602.9|52
1652083180000|2022-05-09 07:59:40|95653.5|95603.5|95647.4|95597.4|95653.8|95610.2|95632.3|95594.1|72
1652083190000|2022-05-09 07:59:50|95647|95597|95658.8|95608.8|95659.2|95609.2|95632.7|95594|66
1652083200000|2022-05-09 08:00:00|95660.6|95610.6|95683.5|95633.5|95684|95634|95651.6|95610.3|72
1652083210000|2022-05-09 08:00:10|95683.6|95633.6|95681.8|95631.8|95684|95634|95676.9|95626.9|64
1652083220000|2022-05-09 08:00:20|95682.7|95632.7|95694.3|95644.3|95694.3|95648.6|95667.8|95630.3|62
1652083230000|2022-05-09 08:00:30|95689.8|95639.8|95725.3|95675.3|95725.3|95675.3|95688.5|95638.5|65
1652083240000|2022-05-09 08:00:40|95722.6|95672.6|95718.2|95668.2|95724.4|95674.4|95709.2|95659.2|70
1652083250000|2022-05-09 08:00:50|95718.4|95668.4|95767.3|95717.3|95771.5|95721.5|95717.3|95667.3|72
1652083260000|2022-05-09 08:01:00|95766.5|95716.5|95774.1|95724.1|95779.4|95729.4|95766.3|95716.3|58
1652083270000|2022-05-09 08:01:10|95773.6|95723.6|95790|95740|95797.6|95747.6|95763.2|95723.6|67
1652083280000|2022-05-09 08:01:20|95789.3|95739.3|95824.8|95774.8|95824.8|95780|95788|95738|62
1652083290000|2022-05-09 08:01:30|95824.6|95774.6|95854.3|95804.3|95882.3|95832.3|95822.5|95772.5|75
1652083300000|2022-05-09 08:01:40|95856|95806|95843.9|95793.9|95857.3|95807.3|95829.5|95779.5|67
1652083310000|2022-05-09 08:01:50|95842.9|95792.9|95875.4|95825.4|95880.5|95830.5|95841.1|95791.1|69
1652083320000|2022-05-09 08:02:00|95875.8|95825.8|95853.9|95803.9|95882.1|95832.1|95839.8|95793.4|75
1652083330000|2022-05-09 08:02:10|95853.6|95803.6|95812.8|95762.8|95853.6|95803.6|95812.2|95762.2|67
1652083340000|2022-05-09 08:02:20|95810.9|95760.9|95843.4|95793.4|95846.5|95796.5|95809.8|95759.8|72
1652083350000|2022-05-09 08:02:30|95842.7|95792.7|95825.6|95775.6|95842.7|95795.5|95819.4|95770.4|78
1652083360000|2022-05-09 08:02:40|95825|95775|95831.5|95781.5|95831.5|95781.5|95823.6|95773.6|58
1652083370000|2022-05-09 08:02:50|95831.4|95781.4|95839.2|95789.2|95839.3|95789.3|95829.4|95779.4|58
1652083380000|2022-05-09 08:03:00|95838.9|95788.9|95840.3|95790.3|95851.3|95801.3|95838.1|95788.1|65
1652083390000|2022-05-09 08:03:10|95841.9|95791.9|95856.1|95806.1|95856.5|95818.4|95835.4|95785.4|64
1652083400000|2022-05-09 08:03:20|95856.2|95806.2|95852|95802|95867.5|95817.6|95842.6|95794.2|68
1652083410000|2022-05-09 08:03:30|95852.7|95802.7|95857.9|95832.9|95870.3|95834.8|95847.2|95802|69
1652083420000|2022-05-09 08:03:40|95857.4|95832.4|95886.2|95836.2|95890.5|95840.5|95857.4|95826.9|66
1652083430000|2022-05-09 08:03:50|95885.6|95835.6|95880.2|95830.2|95892.7|95855.4|95869.5|95830.2|51
1652083440000|2022-05-09 08:04:00|95880.5|95830.5|95892.1|95842.1|95903.1|95862.6|95877.9|95827.9|60
1652083450000|2022-05-09 08:04:10|95893|95843|95860.4|95835.4|95895.9|95854.9|95859.6|95817.5|71
1652083460000|2022-05-09 08:04:20|95859.2|95834.2|95855.4|95830.4|95873|95835.4|95855.4|95820.4|49
1652083470000|2022-05-09 08:04:30|95855.8|95830.8|95843.5|95818.5|95865.9|95831|95843.3|95804.3|48
1652083480000|2022-05-09 08:04:40|95846.8|95821.8|95838.4|95813.4|95859.4|95822.9|95834.5|95795.6|60
1652083490000|2022-05-09 08:04:50|95838.1|95813.1|95812.9|95787.9|95847.8|95815.9|95805|95764.8|65
1652083500000|2022-05-09 08:05:00|95812.7|95787.7|95822.1|95772.1|95824.9|95787.7|95802.2|95764.4|62
1652083510000|2022-05-09 08:05:10|95819.9|95769.9|95797|95747|95819.9|95769.9|95792.3|95742.3|72
1652083520000|2022-05-09 08:05:20|95795.3|95745.3|95809|95759|95809.4|95765.9|95790.8|95744.6|59
1652083530000|2022-05-09 08:05:30|95808.2|95758.2|95824.8|95774.8|95829|95789.4|95806.6|95756.6|59
1652083540000|2022-05-09 08:05:40|95823|95773|95795.4|95745.4|95829.1|95779.1|95794.4|95744.4|64
1652083550000|2022-05-09 08:05:50|95795.5|95745.5|95774.1|95724.1|95797.6|95747.6|95773.9|95723.9|73
1652083560000|2022-05-09 08:06:00|95773.7|95723.7|95772.5|95722.5|95776.3|95735.7|95760.7|95721.3|59
1652083570000|2022-05-09 08:06:10|95772.1|95722.1|95770.1|95720.1|95779.1|95729.1|95768.5|95718.5|58
1652083580000|2022-05-09 08:06:20|95770.9|95720.9|95768.7|95718.7|95774.4|95733.5|95757.3|95716.8|53
1652083590000|2022-05-09 08:06:30|95768.6|95718.6|95750.9|95700.9|95770.4|95734.4|95740|95700.5|52
1652083600000|2022-05-09 08:06:40|95751.3|95701.3|95735.3|95710.3|95751.3|95711.4|95728.6|95693.2|42
1652083610000|2022-05-09 08:06:50|95734.2|95709.2|95726.8|95701.8|95736|95711|95725.9|95700.9|43
1652083620000|2022-05-09 08:07:00|95727.2|95702.2|95731.6|95706.6|95749.1|95714.9|95725.9|95695.7|47
1652083630000|2022-05-09 08:07:10|95731.5|95706.5|95720.1|95695.1|95743.5|95707.5|95718.5|95681.1|38
1652083640000|2022-05-09 08:07:20|95720.6|95695.6|95733.2|95708.2|95749.4|95713.1|95720.1|95695.1|55
1652083650000|2022-05-09 08:07:30|95733.3|95708.3|95704.6|95679.6|95739.2|95708.3|95702.2|95663.3|60
1652083660000|2022-05-09 08:07:40|95703.4|95678.4|95713.7|95688.7|95724.9|95689.9|95703|95669.2|35
1652083670000|2022-05-09 08:07:50|95713.1|95688.1|95710.7|95685.7|95726.5|95689.7|95705.4|95668.7|42
1652083680000|2022-05-09 08:08:00|95710.4|95685.4|95730.6|95705.6|95744.3|95707.2|95710.4|95680|56
1652083690000|2022-05-09 08:08:10|95729.9|95704.9|95732|95707|95734.3|95709.3|95729.9|95704.9|34
1652083700000|2022-05-09 08:08:20|95732.3|95707.3|95731.5|95681.5|95745.7|95707.3|95720.1|95680.4|35
1652083710000|2022-05-09 08:08:30|95731.4|95681.4|95703.8|95678.8|95731.4|95695.7|95703.7|95666.6|42
1652083720000|2022-05-09 08:08:40|95704|95679|95706.1|95681.1|95718.5|95682.4|95703.5|95667.6|37
1652083730000|2022-05-09 08:08:50|95705.2|95680.2|95722.5|95672.5|95728|95687.6|95699.6|95662.9|45
1652083740000|2022-05-09 08:09:00|95722.9|95672.9|95731.5|95681.5|95736.3|95696.7|95711.7|95672.9|42
1652083750000|2022-05-09 08:09:10|95731.7|95681.7|95717.8|95692.8|95734.2|95702.9|95713.4|95675.7|55
1652083760000|2022-05-09 08:09:20|95718.3|95693.3|95723.8|95698.8|95726|95701|95718.3|95693.3|41
1652083770000|2022-05-09 08:09:30|95723.7|95698.7|95733.8|95708.8|95734.1|95709.1|95723.7|95698.7|33
1652083780000|2022-05-09 08:09:40|95733.7|95708.7|95732.5|95707.5|95734.8|95709.8|95731.3|95706.3|42
1652083790000|2022-05-09 08:09:50|95732.7|95707.7|95728.5|95703.5|95740.3|95711.9|95728.3|95689|42
1652083800000|2022-05-09 08:10:00|95728.3|95703.3|95797.8|95747.8|95805|95755|95728.2|95703.2|66
1652083810000|2022-05-09 08:10:10|95797.2|95747.2|95796.1|95746.1|95799.4|95749.4|95774.7|95724.7|66
1652083820000|2022-05-09 08:10:20|95796.3|95746.3|95773|95723|95799.9|95749.9|95758.4|95718.6|48
1652083830000|2022-05-09 08:10:30|95770|95720|95767.5|95717.5|95774.2|95724.2|95757.4|95707.4|49
1652083840000|2022-05-09 08:10:40|95767|95717|95740.4|95690.4|95769.8|95719.8|95735.4|95685.4|62
1652083850000|2022-05-09 08:10:50|95740|95690|95699.4|95649.4|95740|95690|95689.7|95639.7|71
1652083860000|2022-05-09 08:11:00|95701.5|95651.5|95702.2|95652.2|95713.7|95667.2|95692.2|95649.3|63
1652083870000|2022-05-09 08:11:10|95702.4|95652.4|95714.4|95664.4|95716.9|95666.9|95702.4|95652.4|59
1652083880000|2022-05-09 08:11:20|95714.5|95664.5|95727.7|95677.7|95728.8|95687.4|95711.6|95664.5|58
1652083890000|2022-05-09 08:11:30|95715.6|95690.6|95732.3|95682.3|95735.9|95696.7|95715.6|95675.1|49
1652083900000|2022-05-09 08:11:40|95719.9|95694.9|95785.7|95735.7|95788.3|95748.5|95719.9|95684.4|68
1652083910000|2022-05-09 08:11:50|95778.2|95728.2|95757.3|95707.3|95778.2|95730.2|95750|95707.3|63
1652083920000|2022-05-09 08:12:00|95761.2|95711.2|95761.5|95711.5|95770.9|95733.3|95749|95707.4|64
1652083930000|2022-05-09 08:12:10|95761.4|95711.4|95783.6|95733.6|95783.6|95735.9|95749.6|95710.1|60
1652083940000|2022-05-09 08:12:20|95784.4|95734.4|95788.8|95738.8|95792.9|95751.6|95775.4|95731.6|68
1652083950000|2022-05-09 08:12:30|95789.3|95739.3|95771.4|95721.4|95789.3|95745.8|95767.2|95720.6|62
1652083960000|2022-05-09 08:12:40|95773.2|95723.2|95765.2|95740.2|95788.2|95751.8|95757.5|95716.6|70
1652083970000|2022-05-09 08:12:50|95765.4|95740.4|95780.5|95730.5|95784.1|95744.2|95764.6|95723.8|55
1652083980000|2022-05-09 08:13:00|95779.4|95729.4|95770.7|95745.7|95785.2|95747.5|95768.6|95729.3|46
1652083990000|2022-05-09 08:13:10|95770.1|95745.1|95820.9|95770.9|95820.9|95781.9|95768.1|95734|54
1652084000000|2022-05-09 08:13:20|95822.3|95772.3|95798.2|95773.2|95824.1|95786.8|95797.3|95763.2|57
1652084010000|2022-05-09 08:13:30|95799|95774|95785.3|95760.3|95805.3|95775.8|95784.7|95742.9|61
1652084020000|2022-05-09 08:13:40|95786.3|95761.3|95779.9|95754.9|95793|95761.4|95777.6|95742|47
1652084030000|2022-05-09 08:13:50|95779.8|95754.8|95779.3|95754.3|95780.6|95755.6|95778.3|95753.3|26
1652084040000|2022-05-09 08:14:00|95779.4|95754.4|95774.8|95724.8|95779.9|95754.9|95757.9|95719.2|52
1652084050000|2022-05-09 08:14:10|95774.5|95724.5|95773.6|95748.6|95794|95749.9|95764.9|95724.5|47
1652084060000|2022-05-09 08:14:20|95773.5|95748.5|95760.8|95735.8|95797.9|95759.8|95760.8|95733|59
1652084070000|2022-05-09 08:14:30|95773.4|95723.4|95777.3|95727.3|95779.4|95742.8|95761.9|95723.4|53
1652084080000|2022-05-09 08:14:40|95779.4|95729.4|95780.9|95755.9|95785.3|95757|95763.6|95728.9|45
1652084090000|2022-05-09 08:14:50|95795.5|95745.5|95788.5|95763.5|95801|95764.5|95776.4|95740.5|63
1652084100000|2022-05-09 08:15:00|95788.4|95763.4|95794|95769|95794|95769|95786.6|95761.6|52
1652084110000|2022-05-09 08:15:10|95795.6|95770.6|95812.9|95762.9|95813.3|95776.9|95795.6|95760.7|44
1652084120000|2022-05-09 08:15:20|95813.7|95763.7|95805.7|95780.7|95816.3|95780.8|95798.9|95763.1|44
1652084130000|2022-05-09 08:15:30|95805.6|95780.6|95830.7|95780.7|95830.7|95793.5|95796.8|95759.6|54
1652084140000|2022-05-09 08:15:40|95830|95780|95825.9|95800.9|95834|95801.2|95814.2|95778.4|58
1652084150000|2022-05-09 08:15:50|95826.5|95801.5|95829.8|95804.8|95831.3|95806.3|95826.4|95801.4|46
1652084160000|2022-05-09 08:16:00|95829.6|95804.6|95839.6|95789.6|95846|95808.5|95826.3|95785.8|63
1652084170000|2022-05-09 08:16:10|95840|95790|95801.5|95776.5|95841.2|95805.7|95799.4|95765.5|64
1652084180000|2022-05-09 08:16:20|95804.7|95779.7|95807.7|95782.7|95823.3|95786|95803.5|95764.2|65
1652084190000|2022-05-09 08:16:30|95807.5|95782.5|95766.2|95716.2|95811.2|95782.6|95765.4|95715.4|66
1652084200000|2022-05-09 08:16:40|95767.2|95717.2|95740|95690|95768.5|95724.1|95726|95687.5|65
1652084210000|2022-05-09 08:16:50|95739.4|95689.4|95718.6|95693.6|95740.5|95701.8|95718.6|95674|67
1652084220000|2022-05-09 08:17:00|95719.6|95694.6|95739.4|95689.4|95739.4|95698.1|95718.2|95680.2|47
1652084230000|2022-05-09 08:17:10|95735.8|95685.8|95719.2|95669.2|95735.8|95685.8|95695.7|95658.9|66
1652084240000|2022-05-09 08:17:20|95716.5|95666.5|95712.1|95662.1|95722.2|95681.2|95700.7|95661.5|60
1652084250000|2022-05-09 08:17:30|95713|95663|95703.2|95678.2|95722.9|95685|95700.3|95662.9|64
1652084260000|2022-05-09 08:17:40|95702.1|95677.1|95709.1|95684.1|95722.5|95684.7|95698.3|95665.4|56
1652084270000|2022-05-09 08:17:50|95709.2|95684.2|95696.9|95671.9|95712.4|95686.9|95694.7|95657.6|60
1652084280000|2022-05-09 08:18:00|95697.1|95672.1|95708.7|95658.7|95709.2|95672.1|95687.9|95650.3|65
1652084290000|2022-05-09 08:18:10|95708.4|95658.4|95713.7|95663.7|95713.7|95674.9|95698.3|95656.4|49
1652084300000|2022-05-09 08:18:20|95713.6|95663.6|95712.2|95662.2|95714.1|95664.1|95710.6|95660.6|30
1652084310000|2022-05-09 08:18:30|95712.3|95662.3|95700|95650|95712.5|95674.7|95685.3|95648.3|45
1652084320000|2022-05-09 08:18:40|95699.8|95649.8|95719.6|95669.6|95720.4|95679.5|95689.8|95648.5|58
1652084330000|2022-05-09 08:18:50|95719.9|95669.9|95704.5|95679.5|95719.9|95682.6|95694.7|95664.7|71
1652084340000|2022-05-09 08:19:00|95703.3|95678.3|95729.7|95679.7|95729.7|95686.4|95698.8|95665.7|68
1652084350000|2022-05-09 08:19:10|95729.3|95679.3|95715.1|95690.1|95738.8|95699.9|95713.6|95677.6|66
1652084360000|2022-05-09 08:19:20|95715.2|95690.2|95793.9|95743.9|95799.6|95749.6|95714.8|95689.8|76
1652084370000|2022-05-09 08:19:30|95793.8|95743.8|95803.3|95753.3|95803.9|95761.6|95772.6|95733.8|69
1652084380000|2022-05-09 08:19:40|95803.6|95753.6|95801.5|95776.5|95820.4|95780.5|95794|95746.4|71
1652084390000|2022-05-09 08:19:50|95801.2|95776.2|95780.6|95755.6|95805.5|95776.2|95776.8|95739.5|64
1652084400000|2022-05-09 08:20:00|95780.5|95755.5|95783.5|95758.5|95801.2|95760.1|95765.8|95726.3|72
1652084410000|2022-05-09 08:20:10|95782.7|95757.7|95805.1|95755.1|95811.9|95768.5|95782.7|95744.5|66
1652084420000|2022-05-09 08:20:20|95806.1|95756.1|95786.9|95736.9|95806.1|95756.1|95780.5|95730.5|66
1652084430000|2022-05-09 08:20:30|95785.7|95735.7|95775|95725|95794.5|95755.5|95768.5|95723.6|62
1652084440000|2022-05-09 08:20:40|95775.9|95725.9|95765.3|95715.3|95776.4|95736.8|95750.3|95713.4|46
1652084450000|2022-05-09 08:20:50|95765.1|95715.1|95766.3|95716.3|95768.1|95726.2|95744.2|95707.3|41
1652084460000|2022-05-09 08:21:00|95765.6|95715.6|95770.9|95720.9|95772.8|95732.1|95751.3|95713.1|44
1652084470000|2022-05-09 08:21:10|95773.2|95723.2|95768.4|95718.4|95773.4|95732.7|95754.7|95717|28
1652084480000|2022-05-09 08:21:20|95755.1|95730.1|95802.2|95752.2|95807.1|95757.1|95754.9|95725.6|55
1652084490000|2022-05-09 08:21:30|95802|95752|95803.7|95753.7|95804.9|95768.2|95787.6|95748.9|57
1652084500000|2022-05-09 08:21:40|95791.4|95766.4|95781.3|95731.3|95807.3|95766.4|95781.3|95731.3|51
1652084510000|2022-05-09 08:21:50|95786.3|95736.3|95752.8|95727.8|95787.9|95737.9|95752.3|95712.7|59
1652084520000|2022-05-09 08:22:00|95751.8|95726.8|95752.3|95727.3|95767.8|95728.8|95746.9|95709.8|66
1652084530000|2022-05-09 08:22:10|95751|95726|95757.5|95732.5|95757.9|95732.9|95751|95726|53
1652084540000|2022-05-09 08:22:20|95757.9|95732.9|95757.8|95732.8|95778.9|95745.7|95756.9|95724.2|60
1652084550000|2022-05-09 08:22:30|95758|95733|95727.5|95702.5|95763.7|95733.2|95727.5|95689.7|69
1652084560000|2022-05-09 08:22:40|95728.2|95703.2|95740.8|95690.8|95746.8|95711.4|95726.9|95690.8|64
1652084570000|2022-05-09 08:22:50|95736.2|95686.2|95731.8|95681.8|95741.5|95691.5|95731.8|95681.8|57
1652084580000|2022-05-09 08:23:00|95732.4|95682.4|95729.1|95704.1|95748.1|95716.4|95720.4|95681.1|67
1652084590000|2022-05-09 08:23:10|95728.1|95703.1|95702.2|95652.2|95747.7|95710.5|95702.2|95652.2|61
1652084600000|2022-05-09 08:23:20|95701.4|95651.4|95697.8|95672.8|95715.3|95673.2|95697.8|95649.3|72
1652084610000|2022-05-09 08:23:30|95698.3|95673.3|95722.3|95697.3|95742.4|95700.2|95697.9|95672.9|67
1652084620000|2022-05-09 08:23:40|95722|95697|95745.1|95695.1|95745.9|95706.3|95720|95682.6|73
1652084630000|2022-05-09 08:23:50|95745.4|95695.4|95740.1|95690.1|95748.7|95703.1|95724.7|95687.9|70
1652084640000|2022-05-09 08:24:00|95740.4|95690.4|95741.5|95691.5|95741.5|95702.7|95724.6|95686.8|55
1652084650000|2022-05-09 08:24:10|95741.3|95691.3|95736.6|95686.6|95741.8|95704.4|95724.4|95684|58
1652084660000|2022-05-09 08:24:20|95735.4|95685.4|95723.9|95698.9|95738.1|95700|95722|95684.3|45
1652084670000|2022-05-09 08:24:30|95724.8|95699.8|95740.4|95690.4|95740.4|95703|95724.8|95686.9|43
1652084680000|2022-05-09 08:24:40|95740.3|95690.3|95721.2|95696.2|95740.3|95701.5|95717.2|95680.6|46
1652084690000|2022-05-09 08:24:50|95721|95696|95727.1|95702.1|95743|95706.4|95720.5|95690.6|49
1652084700000|2022-05-09 08:25:00|95726.7|95701.7|95727.9|95702.9|95741.1|95707.4|95726.3|95689.8|65
1652084710000|2022-05-09 08:25:10|95726.4|95701.4|95711.5|95686.5|95727|95702|95709.4|95671.2|54
1652084720000|2022-05-09 08:25:20|95710.3|95685.3|95697.9|95672.9|95712.8|95687.8|95697.8|95656.8|57
1652084730000|2022-05-09 08:25:30|95710.7|95660.7|95692.1|95642.1|95710.7|95672|95684.2|95642.1|61
1652084740000|2022-05-09 08:25:40|95691.8|95641.8|95649.6|95599.6|95691.9|95648.5|95648.9|95598.9|64
1652084750000|2022-05-09 08:25:50|95650.1|95600.1|95674|95649|95693|95650.5|95648.5|95598.5|65
1652084760000|2022-05-09 08:26:00|95673.9|95648.9|95674.3|95649.3|95693|95658.4|95669.9|95628.6|66
1652084770000|2022-05-09 08:26:10|95674.6|95649.6|95683.9|95658.9|95697.7|95660.1|95674.3|95644|49
1652084780000|2022-05-09 08:26:20|95683.1|95658.1|95702.7|95652.7|95702.7|95664.6|95676.8|95643.7|67
1652084790000|2022-05-09 08:26:30|95703.9|95653.9|95687.9|95662.9|95706|95668.3|95685.9|95646.9|53
1652084800000|2022-05-09 08:26:40|95686.6|95661.6|95705.9|95655.9|95708.3|95667.8|95685.8|95652|66
1652084810000|2022-05-09 08:26:50|95705.2|95655.2|95726.5|95676.5|95727.6|95688.6|95690.2|95652.4|68
1652084820000|2022-05-09 08:27:00|95727.4|95677.4|95720.9|95670.9|95727.4|95677.4|95717.1|95667.1|68
1652084830000|2022-05-09 08:27:10|95721.9|95671.9|95731|95681|95736.5|95699.6|95715.9|95665.9|65
1652084840000|2022-05-09 08:27:20|95732|95682|95736.9|95686.9|95738.9|95701.8|95718.2|95679|54
1652084850000|2022-05-09 08:27:30|95736.7|95686.7|95778.2|95728.2|95779.7|95729.7|95728.9|95686.7|63
1652084860000|2022-05-09 08:27:40|95777|95727|95770.7|95720.7|95778.7|95733.5|95758.5|95712.1|58
1652084870000|2022-05-09 08:27:50|95769.7|95719.7|95745.1|95720.1|95770.6|95720.8|95739.6|95699.8|69
1652084880000|2022-05-09 08:28:00|95742.7|95717.7|95717.5|95692.5|95753.8|95718.2|95717.5|95677.9|71
1652084890000|2022-05-09 08:28:10|95718.9|95693.9|95720|95670|95739.5|95695.2|95705|95664.7|59
1652084900000|2022-05-09 08:28:20|95718.6|95668.6|95718.7|95668.7|95722.4|95685.5|95706.6|95667.4|63
1652084910000|2022-05-09 08:28:30|95719.6|95669.6|95712.2|95662.2|95727.3|95685.8|95703.9|95660.2|64
1652084920000|2022-05-09 08:28:40|95714.1|95664.1|95701.7|95651.7|95714.1|95664.1|95700.7|95650.7|70
1652084930000|2022-05-09 08:28:50|95702.3|95652.3|95708.7|95658.7|95711.3|95661.3|95697.5|95647.5|51
1652084940000|2022-05-09 08:29:00|95709.7|95659.7|95695.5|95670.5|95717.4|95676.9|95693.3|95651.5|62
1652084950000|2022-05-09 08:29:10|95695.4|95670.4|95690.2|95640.2|95702.6|95672.9|95681.5|95639.2|62
1652084960000|2022-05-09 08:29:20|95691.2|95641.2|95685.1|95635.1|95693.6|95643.6|95680.2|95630.2|66
1652084970000|2022-05-09 08:29:30|95684.2|95634.2|95687.7|95637.7|95689|95639|95680.7|95630.7|61
1652084980000|2022-05-09 08:29:40|95690.6|95640.6|95687.7|95637.7|95691.3|95650.5|95671.5|95631.6|63
1652084990000|2022-05-09 08:29:50|95687.6|95637.6|95669.1|95644.1|95688.6|95647.8|95667.2|95628.7|66
1652085000000|2022-05-09 08:30:00|95669.5|95644.5|95669.9|95644.9|95689.1|95651.1|95665.8|95629.2|72
1652085010000|2022-05-09 08:30:10|95669.3|95644.3|95662.8|95612.8|95684.6|95646|95655|95605|71
1652085020000|2022-05-09 08:30:20|95665.8|95615.8|95641.1|95591.1|95671.4|95631.1|95638.8|95588.8|74
1652085030000|2022-05-09 08:30:30|95640.6|95590.6|95644.1|95594.1|95646.8|95596.8|95640.2|95590.2|65
1652085040000|2022-05-09 08:30:40|95644.8|95594.8|95645|95595|95645.3|95595.3|95637|95587|52
1652085050000|2022-05-09 08:30:50|95647.6|95597.6|95644.3|95619.3|95659.9|95620.8|95630.9|95592.1|59
1652085060000|2022-05-09 08:31:00|95644.6|95619.6|95690.4|95640.4|95691.5|95654|95644.6|95614.1|57
1652085070000|2022-05-09 08:31:10|95690.9|95640.9|95703.5|95653.5|95704.8|95666.7|95676.1|95640.5|65
1652085080000|2022-05-09 08:31:20|95704.3|95654.3|95731.8|95681.8|95751|95707.8|95691.4|95652.2|73
1652085090000|2022-05-09 08:31:30|95732.8|95682.8|95737.8|95687.8|95738.3|95701.2|95719.1|95678.5|66
1652085100000|2022-05-09 08:31:40|95738.2|95688.2|95729.4|95679.4|95738.2|95695.4|95706.3|95671.3|71
1652085110000|2022-05-09 08:31:50|95729.1|95679.1|95720.6|95695.6|95730.7|95695.6|95708.8|95673.5|56
1652085120000|2022-05-09 08:32:00|95719.9|95694.9|95717.2|95692.2|95731.1|95696.3|95713.7|95677.9|65
1652085130000|2022-05-09 08:32:10|95718|95693|95721.5|95696.5|95737|95700.8|95709.6|95684.6|70
1652085140000|2022-05-09 08:32:20|95721.4|95696.4|95725.4|95700.4|95739.4|95701.3|95711.3|95674.9|60
1652085150000|2022-05-09 08:32:30|95725.3|95700.3|95750.5|95725.5|95764.3|95726.7|95724.7|95699.7|68
1652085160000|2022-05-09 08:32:40|95751.6|95726.6|95771.7|95746.7|95784.2|95747.4|95751.6|95726.6|66
1652085170000|2022-05-09 08:32:50|95772.1|95747.1|95827.4|95777.4|95839.3|95789.3|95771.2|95733.4|75
1652085180000|2022-05-09 08:33:00|95829.1|95779.1|95823.2|95773.2|95836|95799.7|95812.8|95773.2|78
1652085190000|2022-05-09 08:33:10|95824.7|95774.7|95817.2|95792.2|95828.9|95795.5|95806.1|95768.5|72
1652085200000|2022-05-09 08:33:20|95817.3|95792.3|95775|95750|95820.5|95795.5|95774.5|95734.9|67
1652085210000|2022-05-09 08:33:30|95775.8|95750.8|95784.7|95734.7|95786.5|95756.5|95773.9|95734.3|55
1652085220000|2022-05-09 08:33:40|95785.1|95735.1|95778.4|95753.4|95796.2|95757.5|95766|95728.2|60
1652085230000|2022-05-09 08:33:50|95776.4|95751.4|95762.2|95737.2|95793.2|95755.8|95762.2|95728.4|72
1652085240000|2022-05-09 08:34:00|95763.1|95738.1|95776.9|95726.9|95781.3|95740.9|95762.9|95724.7|56
1652085250000|2022-05-09 08:34:10|95777.4|95727.4|95770.8|95745.8|95777.4|95747.4|95767.1|95726.8|56
1652085260000|2022-05-09 08:34:20|95771|95746|95771.1|95746.1|95771.2|95746.2|95767.2|95742.2|51
1652085270000|2022-05-09 08:34:30|95770.9|95745.9|95771.8|95746.8|95774.9|95749.9|95770.3|95745.3|46
1652085280000|2022-05-09 08:34:40|95771.2|95746.2|95766.7|95716.7|95777.6|95750|95751.3|95715.8|64
1652085290000|2022-05-09 08:34:50|95753.8|95728.8|95769.1|95744.1|95787.3|95755.2|95753.8|95719.8|64
1652085300000|2022-05-09 08:35:00|95770|95745|95778|95753|95789.6|95753.6|95765.1|95739.6|63
1652085310000|2022-05-09 08:35:10|95776.5|95751.5|95773.5|95748.5|95786|95755.1|95769.6|95733.2|66
1652085320000|2022-05-09 08:35:20|95773.1|95748.1|95774|95749|95785.4|95749|95769.1|95729.2|61
1652085330000|2022-05-09 08:35:30|95774.1|95749.1|95765.3|95740.3|95785.7|95749.7|95761.5|95730.9|70
1652085340000|2022-05-09 08:35:40|95764|95739|95766.4|95741.4|95780.2|95744.6|95759.8|95726.2|71
1652085350000|2022-05-09 08:35:50|95766.7|95741.7|95761.1|95736.1|95779.9|95742.7|95756.6|95720.8|61
1652085360000|2022-05-09 08:36:00|95760.4|95735.4|95761.1|95736.1|95768.7|95736.9|95754.3|95717.7|61
1652085370000|2022-05-09 08:36:10|95760.1|95735.1|95805.1|95755.1|95811.7|95773.8|95758.5|95733.5|62
1652085380000|2022-05-09 08:36:20|95792.5|95767.5|95816.8|95766.8|95816.8|95776.3|95787.4|95749.3|58
1652085390000|2022-05-09 08:36:30|95815.9|95765.9|95795.4|95770.4|95817|95780.4|95792.8|95757.7|59
1652085400000|2022-05-09 08:36:40|95792.1|95767.1|95810.3|95760.3|95810.3|95773.5|95792.1|95752.4|52
1652085410000|2022-05-09 08:36:50|95812.6|95762.6|95844.9|95819.9|95860.8|95820.7|95807.8|95762.6|70
1652085420000|2022-05-09 08:37:00|95844.7|95819.7|95850.5|95825.5|95866.6|95830|95844.5|95806.2|52
1652085430000|2022-05-09 08:37:10|95850.1|95825.1|95839.6|95814.6|95859.5|95825.2|95837.1|95800.9|49
1652085440000|2022-05-09 08:37:20|95839.7|95814.7|95846.9|95821.9|95862.1|95827.1|95839.5|95802|55
1652085450000|2022-05-09 08:37:30|95846.8|95821.8|95843.5|95818.5|95862.5|95823.6|95843.5|95802.1|45
1652085460000|2022-05-09 08:37:40|95856.5|95806.5|95836.8|95811.8|95858.6|95820|95834|95798.1|59
1652085470000|2022-05-09 08:37:50|95836.6|95811.6|95841.8|95816.8|95857.3|95817|95836.6|95800.5|52
1652085480000|2022-05-09 08:38:00|95840.6|95815.6|95838.8|95813.8|95853.6|95816.1|95836.7|95802|51
1652085490000|2022-05-09 08:38:10|95837.7|95812.7|95826|95801|95862.5|95824.1|95824.9|95788|65
1652085500000|2022-05-09 08:38:20|95836.5|95786.5|95823|95798|95840.1|95803.6|95820.2|95784.8|59
1652085510000|2022-05-09 08:38:30|95823.3|95798.3|95820.4|95770.4|95830.3|95798.3|95805.5|95769.4|63
1652085520000|2022-05-09 08:38:40|95820.5|95770.5|95828.7|95778.7|95828.9|95788.6|95813.6|95768.6|47
1652085530000|2022-05-09 08:38:50|95827.5|95777.5|95822.1|95797.1|95829.9|95798.9|95820|95776.9|50
1652085540000|2022-05-09 08:39:00|95822.2|95797.2|95821.2|95796.2|95824.3|95799.3|95820.6|95795.6|42
1652085550000|2022-05-09 08:39:10|95821|95796|95816|95791|95835.1|95801.3|95816|95779.7|52
1652085560000|2022-05-09 08:39:20|95829.1|95779.1|95822.4|95797.4|95835.6|95799|95817.7|95778.2|51
1652085570000|2022-05-09 08:39:30|95822|95797|95833.6|95783.6|95834.7|95799.2|95817.9|95779|55
1652085580000|2022-05-09 08:39:40|95833.1|95783.1|95817.6|95792.6|95833.1|95796.5|95808.1|95772.2|60
1652085590000|2022-05-09 08:39:50|95815.9|95790.9|95817.4|95792.4|95833|95795.2|95813.9|95780.9|52
1652085600000|2022-05-09 08:40:00|95816.9|95791.9|95818.6|95793.6|95819.2|95794.2|95807.2|95782.2|60
1652085610000|2022-05-09 08:40:10|95819.1|95794.1|95830.6|95780.6|95831|95794.1|95811.9|95777.6|53
1652085620000|2022-05-09 08:40:20|95830.8|95780.8|95813.6|95788.6|95831|95793.3|95812.8|95776.8|53
1652085630000|2022-05-09 08:40:30|95814|95789|95819.2|95794.2|95819.2|95794.2|95813.1|95788.1|38
1652085640000|2022-05-09 08:40:40|95819.3|95794.3|95818.8|95793.8|95819.3|95794.3|95815.9|95790.9|45
1652085650000|2022-05-09 08:40:50|95818.5|95793.5|95818.9|95793.9|95820.6|95795.6|95816.1|95791.1|37
1652085660000|2022-05-09 08:41:00|95819.1|95794.1|95819.1|95794.1|95831.8|95796.4|95818.1|95778.9|40
1652085670000|2022-05-09 08:41:10|95819.4|95794.4|95841.8|95791.8|95850|95800|95819.4|95787.3|47
1652085680000|2022-05-09 08:41:20|95841.1|95791.1|95838.2|95788.2|95843|95801.8|95824|95783.9|52
1652085690000|2022-05-09 08:41:30|95838|95788|95840.9|95790.9|95853.9|95803.9|95825.7|95787|60
1652085700000|2022-05-09 08:41:40|95837.8|95787.8|95823.7|95798.7|95838.1|95800.1|95822.5|95785|36
1652085710000|2022-05-09 08:41:50|95823.4|95798.4|95821.4|95796.4|95823.7|95798.7|95821.4|95796.4|24
1652085720000|2022-05-09 08:42:00|95821.5|95796.5|95825.1|95800.1|95837.5|95803.2|95821.3|95785|50
1652085730000|2022-05-09 08:42:10|95825|95800|95825.2|95800.2|95826.1|95801.1|95822|95797|35
1652085740000|2022-05-09 08:42:20|95824.8|95799.8|95823.1|95798.1|95836|95800.4|95819.8|95783.6|48
1652085750000|2022-05-09 08:42:30|95822.9|95797.9|95827.4|95802.4|95843.3|95806.4|95822.9|95793.3|48
1652085760000|2022-05-09 08:42:40|95827.2|95802.2|95821.1|95796.1|95837.2|95806.9|95820.6|95784|55
1652085770000|2022-05-09 08:42:50|95820.7|95795.7|95828.7|95803.7|95844.2|95805.4|95820.7|95783.4|34
1652085780000|2022-05-09 08:43:00|95828.3|95803.3|95896.3|95846.3|95908.3|95873|95826|95801|63
1652085790000|2022-05-09 08:43:10|95897.6|95847.6|95883.4|95858.4|95898|95858.4|95877.3|95837.5|62
1652085800000|2022-05-09 08:43:20|95883.8|95858.8|95881|95856|95900.2|95863.2|95877.6|95839|63
1652085810000|2022-05-09 08:43:30|95881.3|95856.3|95893.4|95843.4|95893.5|95856.8|95874.4|95836.2|61
1652085820000|2022-05-09 08:43:40|95892.7|95842.7|95869.9|95844.9|95893.3|95856.5|95869.9|95839.1|50
1652085830000|2022-05-09 08:43:50|95872.5|95847.5|95888.6|95863.6|95907.2|95863.6|95872.5|95838|51
1652085840000|2022-05-09 08:44:00|95891.3|95866.3|95871.4|95846.4|95906.1|95866.3|95871.4|95836.1|58
1652085850000|2022-05-09 08:44:10|95874.7|95849.7|95875.2|95850.2|95879.2|95854.2|95871.6|95846.6|60
1652085860000|2022-05-09 08:44:20|95876.4|95851.4|95875.6|95850.6|95890.6|95855.8|95873.6|95839.5|56
1652085870000|2022-05-09 08:44:30|95874.9|95849.9|95876.9|95851.9|95890.8|95856.4|95873|95840.1|55
1652085880000|2022-05-09 08:44:40|95877.3|95852.3|95873|95848|95890|95853.1|95872.9|95837.8|50
1652085890000|2022-05-09 08:44:50|95873.2|95848.2|95871.6|95846.6|95882.5|95857.5|95870.2|95845.2|47
1652085900000|2022-05-09 08:45:00|95872|95847|95881.9|95856.9|95899.2|95862|95871.9|95832.3|70
1652085910000|2022-05-09 08:45:10|95882.7|95857.7|95871.1|95846.1|95895.7|95858.1|95871.1|95833.9|53
1652085920000|2022-05-09 08:45:20|95870.4|95845.4|95872.1|95847.1|95886.9|95849.9|95868|95831.9|61
1652085930000|2022-05-09 08:45:30|95871.7|95846.7|95879.5|95829.5|95891.3|95852.2|95870.7|95829.2|50
1652085940000|2022-05-09 08:45:40|95879.7|95829.7|95847.8|95797.8|95879.7|95834.7|95847.7|95797.7|69
1652085950000|2022-05-09 08:45:50|95835.3|95810.3|95837.8|95787.8|95838.9|95811.7|95817.3|95780|62
1652085960000|2022-05-09 08:46:00|95837.9|95787.9|95830.4|95780.4|95837.9|95787.9|95809.8|95771.3|64
1652085970000|2022-05-09 08:46:10|95830.3|95780.3|95841.5|95791.5|95841.5|95791.5|95815.6|95776.5|56
1652085980000|2022-05-09 08:46:20|95841.7|95791.7|95808.2|95758.2|95843.3|95793.3|95808.2|95758.2|58
1652085990000|2022-05-09 08:46:30|95810.4|95760.4|95799.9|95749.9|95812|95762|95792.1|95742.1|67
1652086000000|2022-05-09 08:46:40|95802.2|95752.2|95833.6|95783.6|95836.1|95797.2|95801.4|95751.4|63
1652086010000|2022-05-09 08:46:50|95833.4|95783.4|95817.1|95767.1|95834.5|95784.5|95807.8|95766.7|47
1652086020000|2022-05-09 08:47:00|95817|95767|95807.7|95782.7|95819.5|95783|95807.1|95763.1|49
1652086030000|2022-05-09 08:47:10|95807.9|95782.9|95823|95773|95828.4|95782.9|95803|95765|57
1652086040000|2022-05-09 08:47:20|95821.7|95771.7|95820.9|95770.9|95822.5|95780.8|95805.8|95767|37
1652086050000|2022-05-09 08:47:30|95821.3|95771.3|95766.9|95716.9|95821.3|95771.3|95764.5|95716|56
1652086060000|2022-05-09 08:47:40|95767.1|95717.1|95755.9|95730.9|95774.6|95731.9|95755.9|95717.1|45
1652086070000|2022-05-09 08:47:50|95755.7|95730.7|95761.9|95711.9|95770.9|95731.2|95752.5|95707.3|48
1652086080000|2022-05-09 08:48:00|95762.5|95712.5|95778.5|95728.5|95781|95731|95737.3|95697.2|62
1652086090000|2022-05-09 08:48:10|95777.7|95727.7|95767.6|95717.6|95778.4|95728.4|95767.3|95717.3|49
1652086100000|2022-05-09 08:48:20|95767.1|95717.1|95782|95732|95785.7|95735.7|95767.1|95717.1|57
1652086110000|2022-05-09 08:48:30|95782.3|95732.3|95767.2|95742.2|95783|95742.9|95765.2|95729.1|33
1652086120000|2022-05-09 08:48:40|95766.8|95741.8|95786|95736|95786.6|95749|95765.2|95734.2|43
1652086130000|2022-05-09 08:48:50|95785.9|95735.9|95790.9|95740.9|95791.4|95751.1|95775.2|95735.9|36
1652086140000|2022-05-09 08:49:00|95790.8|95740.8|95785.3|95760.3|95798.7|95761.2|95783.6|95740.8|36
1652086150000|2022-05-09 08:49:10|95785.4|95760.4|95800.7|95750.7|95801.1|95760.4|95785|95746.8|36
1652086160000|2022-05-09 08:49:20|95800.8|95750.8|95818.7|95768.7|95818.9|95783.8|95799.2|95749.2|51
1652086170000|2022-05-09 08:49:30|95818|95768|95821.2|95771.2|95822.3|95783.8|95799.6|95762.7|51
1652086180000|2022-05-09 08:49:40|95819.6|95769.6|95811|95786|95826.4|95788.8|95808.2|95767.4|62
1652086190000|2022-05-09 08:49:50|95811.6|95786.6|95812.1|95787.1|95823.6|95793.2|95805.5|95768.8|55
1652086200000|2022-05-09 08:50:00|95812|95787|95841.8|95791.8|95856.1|95819|95810.6|95781.3|65
1652086210000|2022-05-09 08:50:10|95841.6|95791.6|95825.7|95800.7|95841.6|95804.4|95815.5|95777.5|61
1652086220000|2022-05-09 08:50:20|95825.6|95800.6|95819.3|95794.3|95837.7|95802.3|95819.2|95781.1|54
1652086230000|2022-05-09 08:50:30|95819.9|95794.9|95815.2|95765.2|95822.6|95795|95806.2|95765.2|55
1652086240000|2022-05-09 08:50:40|95815.4|95765.4|95805.8|95780.8|95824.4|95786.9|95802.7|95765.4|65
1652086250000|2022-05-09 08:50:50|95805.5|95780.5|95801.3|95776.3|95805.7|95780.7|95796.3|95771.3|48
1652086260000|2022-05-09 08:51:00|95801.8|95776.8|95795.4|95770.4|95803.5|95778.5|95790.8|95765.8|61
1652086270000|2022-05-09 08:51:10|95796.2|95771.2|95820.5|95770.5|95820.6|95789.2|95795|95770|57
1652086280000|2022-05-09 08:51:20|95820.3|95770.3|95811.2|95786.2|95830.8|95791.6|95807.2|95770.3|47
1652086290000|2022-05-09 08:51:30|95811.3|95786.3|95835.2|95785.2|95836.4|95798.5|95810.5|95780.1|47
1652086300000|2022-05-09 08:51:40|95824.1|95799.1|95798|95773|95838.2|95799.8|95795.2|95770.2|59
1652086310000|2022-05-09 08:51:50|95810|95760|95789.9|95739.9|95810|95771.5|95776.9|95739.2|64
1652086320000|2022-05-09 08:52:00|95791.3|95741.3|95785.1|95760.1|95794.4|95760.1|95777.1|95741.3|52
1652086330000|2022-05-09 08:52:10|95797.8|95747.8|95799.8|95774.8|95810.2|95774.8|95785.2|95747.5|49
1652086340000|2022-05-09 08:52:20|95800.1|95775.1|95799.5|95774.5|95801.2|95776.2|95797.7|95772.7|45
1652086350000|2022-05-09 08:52:30|95799.6|95774.6|95795.6|95770.6|95799.6|95774.6|95794.3|95769.3|38
1652086360000|2022-05-09 08:52:40|95794.6|95769.6|95782.5|95757.5|95799.1|95774.1|95781.3|95756.3|45
1652086370000|2022-05-09 08:52:50|95777.3|95752.3|95792.1|95742.1|95792.6|95754.8|95765.5|95728.4|66
1652086380000|2022-05-09 08:53:00|95792.4|95742.4|95776.3|95751.3|95795.2|95757.9|95760.8|95735.8|62
1652086390000|2022-05-09 08:53:10|95776.4|95751.4|95785.9|95735.9|95798.2|95761.6|95770.4|95735.9|48
1652086400000|2022-05-09 08:53:20|95773.8|95748.8|95766.9|95741.9|95785.9|95749.5|95765.7|95726.3|48
1652086410000|2022-05-09 08:53:30|95766.8|95741.8|95760.5|95735.5|95779.5|95741.8|95758.7|95723.3|42
1652086420000|2022-05-09 08:53:40|95760.3|95735.3|95747.3|95722.3|95767.2|95737.1|95747.3|95711.3|45
1652086430000|2022-05-09 08:53:50|95747.8|95722.8|95751.7|95701.7|95756.8|95724.5|95738.2|95699.7|52
1652086440000|2022-05-09 08:54:00|95751.6|95701.6|95734.4|95709.4|95753.3|95709.4|95724.6|95688.4|59
1652086450000|2022-05-09 08:54:10|95734.5|95709.5|95722.9|95697.9|95743.2|95709.5|95722.9|95690.2|51
1652086460000|2022-05-09 08:54:20|95725|95700|95718.9|95693.9|95731.9|95700|95717.5|95680.1|60
1652086470000|2022-05-09 08:54:30|95716.7|95691.7|95692.6|95642.6|95725.2|95691.7|95681.8|95633|71
1652086480000|2022-05-09 08:54:40|95692.2|95642.2|95683.4|95633.4|95693.1|95655.9|95675.8|95633.4|38
1652086490000|2022-05-09 08:54:50|95683.9|95633.9|95688.2|95663.2|95704.2|95667.6|95681.6|95631.6|60
1652086500000|2022-05-09 08:55:00|95688.4|95663.4|95708.5|95658.5|95712.5|95673.9|95687.6|95656.2|59
1652086510000|2022-05-09 08:55:10|95705.3|95655.3|95685|95660|95705.3|95663.4|95683.2|95643.3|56
1652086520000|2022-05-09 08:55:20|95682.9|95657.9|95670.2|95620.2|95693.4|95657.9|95646.9|95596.9|63
1652086530000|2022-05-09 08:55:30|95670|95620|95671.8|95621.8|95677.5|95637.4|95653.4|95617.4|43
1652086540000|2022-05-09 08:55:40|95673|95623|95659.3|95634.3|95673.9|95636.8|95658.1|95622.3|34
1652086550000|2022-05-09 08:55:50|95659.7|95634.7|95661.4|95636.4|95680.6|95643.4|95656.7|95619.6|51
1652086560000|2022-05-09 08:56:00|95661.3|95636.3|95679.1|95654.1|95689.8|95658.1|95660.7|95626.7|60
1652086570000|2022-05-09 08:56:10|95677.2|95652.2|95676.1|95651.1|95689.2|95653.9|95669.9|95639.2|52
1652086580000|2022-05-09 08:56:20|95675.9|95650.9|95690.6|95665.6|95691|95666|95675.9|95650.9|49
1652086590000|2022-05-09 08:56:30|95690.7|95665.7|95692.5|95667.5|95699.8|95670.1|95686.7|95648.8|55
1652086600000|2022-05-09 08:56:40|95691.6|95666.6|95726.2|95676.2|95726.2|95676.2|95689.4|95651.9|33
1652086610000|2022-05-09 08:56:50|95714.3|95689.3|95727.1|95677.1|95749.2|95708.2|95714.3|95674|64
1652086620000|2022-05-09 08:57:00|95727.5|95677.5|95726.8|95676.8|95730.9|95690.5|95714.8|95676.4|53
1652086630000|2022-05-09 08:57:10|95726.4|95676.4|95745.2|95695.2|95748.2|95706.9|95719.1|95676.4|60
1652086640000|2022-05-09 08:57:20|95744.1|95694.1|95737.1|95712.1|95756.1|95716.2|95734|95692.8|37
1652086650000|2022-05-09 08:57:30|95737.5|95712.5|95752.9|95702.9|95755.8|95717.5|95737.5|95700.1|54
1652086660000|2022-05-09 08:57:40|95753.5|95703.5|95704|95679|95753.5|95715.8|95704|95679|52
1652086670000|2022-05-09 08:57:50|95716.5|95666.5|95695.8|95670.8|95718.7|95685|95694.4|95657.2|59
1652086680000|2022-05-09 08:58:00|95696.1|95671.1|95695.3|95670.3|95697.4|95672.4|95691.7|95666.7|40
1652086690000|2022-05-09 08:58:10|95694.5|95669.5|95699.5|95674.5|95713.5|95677.5|95691.7|95661.4|55
1652086700000|2022-05-09 08:58:20|95700.3|95675.3|95713.9|95663.9|95713.9|95676.5|95698.2|95660.7|37
1652086710000|2022-05-09 08:58:30|95712.5|95662.5|95706|95681|95722.5|95686.9|95702.6|95662.5|57
1652086720000|2022-05-09 08:58:40|95706.9|95681.9|95685|95660|95708|95682.3|95682.3|95656.9|66
1652086730000|2022-05-09 08:58:50|95685.1|95660.1|95693.5|95668.5|95702.1|95669.7|95683.2|95647.5|54
1652086740000|2022-05-09 08:59:00|95693.6|95668.6|95685.9|95660.9|95703.7|95671.1|95685|95651.9|44
1652086750000|2022-05-09 08:59:10|95685.5|95660.5|95655.6|95605.6|95701.3|95665.5|95655.6|95605.6|58
1652086760000|2022-05-09 08:59:20|95655.5|95605.5|95645.1|95595.1|95658.9|95617.2|95633.7|95592.3|52
1652086770000|2022-05-09 08:59:30|95646.6|95596.6|95657.1|95607.1|95657.1|95612.4|95637.4|95587.5|54
1652086780000|2022-05-09 08:59:40|95658.6|95608.6|95669.5|95644.5|95681.6|95644.5|95644|95604.2|57
1652086790000|2022-05-09 08:59:50|95677.3|95627.3|95649.9|95624.9|95683.2|95643.1|95649.9|95614.3|57
1652086800000|2022-05-09 09:00:00|95650.6|95625.6|95659.7|95634.7|95675.5|95637.3|95648.7|95622.7|54
1652086810000|2022-05-09 09:00:10|95659.5|95634.5|95648.4|95623.4|95671.4|95635|95639.6|95601.4|52
1652086820000|2022-05-09 09:00:20|95648.5|95623.5|95651.1|95626.1|95656.8|95631.8|95646.8|95621.8|53
1652086830000|2022-05-09 09:00:30|95651.4|95626.4|95652.8|95627.8|95656.5|95631.5|95650|95625|36
1652086840000|2022-05-09 09:00:40|95652.3|95627.3|95651.5|95626.5|95663.1|95629.6|95649.5|95612.4|48
1652086850000|2022-05-09 09:00:50|95648|95623|95630.4|95605.4|95652|95625.1|95629.9|95599.5|50
1652086860000|2022-05-09 09:01:00|95629.9|95604.9|95630.5|95605.5|95641.8|95608.2|95624.9|95584.3|57
1652086870000|2022-05-09 09:01:10|95631.1|95606.1|95635.1|95610.1|95652.5|95619.1|95629.7|95594|51
1652086880000|2022-05-09 09:01:20|95637.4|95612.4|95637|95612|95649.7|95612.8|95626.2|95598|57
1652086890000|2022-05-09 09:01:30|95636.7|95611.7|95628.6|95603.6|95641.4|95612.8|95623.9|95586.1|35
1652086900000|2022-05-09 09:01:40|95628.1|95603.1|95621.8|95596.8|95639.4|95606.8|95620.4|95580.5|58
1652086910000|2022-05-09 09:01:50|95621.9|95596.9|95621|95596|95634.2|95596.9|95618|95583.9|41
1652086920000|2022-05-09 09:02:00|95634.7|95584.7|95629.9|95604.9|95637.5|95604.9|95624.9|95584.1|51
1652086930000|2022-05-09 09:02:10|95629.5|95604.5|95607.7|95582.7|95644.4|95607.7|95606.7|95565.9|63
1652086940000|2022-05-09 09:02:20|95608.7|95583.7|95602.1|95577.1|95616.7|95583.7|95596.9|95561.6|42
1652086950000|2022-05-09 09:02:30|95602|95577|95617.8|95567.8|95620|95581.2|95598.2|95557|53
1652086960000|2022-05-09 09:02:40|95618.1|95568.1|95618.4|95568.4|95620|95581.1|95604.1|95564.5|38
1652086970000|2022-05-09 09:02:50|95616.6|95566.6|95615.9|95590.9|95624.3|95592.7|95603.4|95566.6|47
1652086980000|2022-05-09 09:03:00|95615.8|95590.8|95613.3|95563.3|95619.6|95590.8|95596.4|95562.6|43
1652086990000|2022-05-09 09:03:10|95598.5|95573.5|95599.1|95574.1|95611.5|95575.7|95595.9|95559.9|32
1652087000000|2022-05-09 09:03:20|95598.7|95573.7|95598.9|95573.9|95599.9|95574.9|95596.5|95571.5|45
1652087010000|2022-05-09 09:03:30|95599|95574|95604.5|95579.5|95612.4|95579.8|95589.2|95556|61
1652087020000|2022-05-09 09:03:40|95604.7|95579.7|95599.3|95574.3|95617.8|95582.4|95598.1|95565.8|53
1652087030000|2022-05-09 09:03:50|95599.2|95574.2|95599.7|95574.7|95602.3|95577.3|95599|95574|44
1652087040000|2022-05-09 09:04:00|95599.6|95574.6|95595.3|95570.3|95610|95575|95590.8|95559.6|60
1652087050000|2022-05-09 09:04:10|95595.7|95570.7|95586.8|95561.8|95599.4|95571.5|95583.3|95547.9|46
1652087060000|2022-05-09 09:04:20|95587|95562|95569.6|95544.6|95598.1|95563|95569.6|95532.7|61
1652087070000|2022-05-09 09:04:30|95570.5|95545.5|95577.9|95552.9|95578|95553|95569.8|95544.8|43
1652087080000|2022-05-09 09:04:40|95577.8|95552.8|95592.2|95542.2|95592.6|95556.2|95573.3|95541.6|44
1652087090000|2022-05-09 09:04:50|95578.1|95553.1|95580.6|95555.6|95598.7|95561.9|95573|95545.9|58
1652087100000|2022-05-09 09:05:00|95580.5|95555.5|95610.4|95560.4|95610.4|95571.5|95579.9|95554.7|59
1652087110000|2022-05-09 09:05:10|95598|95573|95617.4|95567.4|95620.6|95583.6|95594.1|95555.6|64
1652087120000|2022-05-09 09:05:20|95604.4|95579.4|95620.7|95595.7|95635.1|95597.6|95603.3|95566.4|64
1652087130000|2022-05-09 09:05:30|95620.8|95595.8|95596.8|95546.8|95631.8|95595.8|95588.7|95546.8|56
1652087140000|2022-05-09 09:05:40|95586.7|95561.7|95591.6|95566.6|95592.4|95567.4|95584.4|95559.4|34
1652087150000|2022-05-09 09:05:50|95591.7|95566.7|95586.4|95561.4|95607|95570.2|95584.3|95546.9|52
1652087160000|2022-05-09 09:06:00|95587.6|95562.6|95614.8|95564.8|95615.2|95575.2|95584.9|95554.4|64
1652087170000|2022-05-09 09:06:10|95617.9|95567.9|95615.2|95590.2|95631.7|95594.2|95601.1|95565|63
1652087180000|2022-05-09 09:06:20|95626|95576|95617.1|95592.1|95631.4|95594.2|95604.1|95566.6|69
1652087190000|2022-05-09 09:06:30|95616.7|95591.7|95618.7|95593.7|95621.2|95596.2|95616.1|95591.1|48
1652087200000|2022-05-09 09:06:40|95618.5|95593.5|95628.8|95578.8|95631.4|95594.7|95618.5|95577.6|32
1652087210000|2022-05-09 09:06:50|95628.6|95578.6|95647.3|95597.3|95649|95599|95628.4|95578.4|45
1652087220000|2022-05-09 09:07:00|95646.3|95596.3|95648.1|95598.1|95659.7|95609.7|95645.4|95595.4|62
1652087230000|2022-05-09 09:07:10|95647|95597|95628.4|95578.4|95648.3|95598.3|95628.4|95578.4|53
1652087240000|2022-05-09 09:07:20|95628.6|95578.6|95634.4|95584.4|95634.4|95584.4|95624.2|95574.2|59
1652087250000|2022-05-09 09:07:30|95635.6|95585.6|95639.6|95589.6|95641.6|95591.6|95635.4|95585.4|41
1652087260000|2022-05-09 09:07:40|95638.3|95588.3|95639.7|95589.7|95640.9|95590.9|95636.2|95586.2|49
1652087270000|2022-05-09 09:07:50|95639.4|95589.4|95631.8|95581.8|95639.9|95589.9|95629.2|95579.2|48
1652087280000|2022-05-09 09:08:00|95631.9|95581.9|95641.7|95591.7|95642.8|95592.8|95628.6|95578.6|63
1652087290000|2022-05-09 09:08:10|95640.1|95590.1|95643.5|95593.5|95645.1|95607.6|95631.2|95590.1|48
1652087300000|2022-05-09 09:08:20|95643.4|95593.4|95595.6|95570.6|95643.5|95593.5|95595.6|95557.5|64
1652087310000|2022-05-09 09:08:30|95595.7|95570.7|95598.1|95548.1|95610.2|95574.2|95582.6|95546.6|62
1652087320000|2022-05-09 09:08:40|95596.8|95546.8|95605.3|95555.3|95614.2|95575.5|95596.8|95546.8|66
1652087330000|2022-05-09 09:08:50|95602.5|95552.5|95615.5|95565.5|95618.2|95568.2|95600.3|95550.3|61
1652087340000|2022-05-09 09:09:00|95614.8|95564.8|95594.2|95544.2|95614.8|95564.8|95594.2|95544.2|60
1652087350000|2022-05-09 09:09:10|95594.9|95544.9|95612.2|95562.2|95616.7|95574.1|95594.9|95544.9|66
1652087360000|2022-05-09 09:09:20|95611.7|95561.7|95596.5|95546.5|95613|95563|95594.5|95544.5|47
1652087370000|2022-05-09 09:09:30|95598.5|95548.5|95604.7|95554.7|95607.5|95557.5|95593.8|95543.8|66
1652087380000|2022-05-09 09:09:40|95604.6|95554.6|95604.6|95554.6|95608.8|95558.8|95604|95554|30
1652087390000|2022-05-09 09:09:50|95605.5|95555.5|95604.6|95554.6|95606.2|95569.5|95592.8|95552.6|40
1652087400000|2022-05-09 09:10:00|95604.9|95554.9|95600.2|95550.2|95604.9|95554.9|95599.3|95549.3|40
1652087410000|2022-05-09 09:10:10|95601.2|95551.2|95571.7|95546.7|95601.2|95564.3|95571.1|95533.3|42
1652087420000|2022-05-09 09:10:20|95572|95547|95571|95546|95583.6|95547|95566.6|95528|46
1652087430000|2022-05-09 09:10:30|95571.3|95546.3|95564.5|95539.5|95582.4|95546.3|95563|95523.6|51
1652087440000|2022-05-09 09:10:40|95563.6|95538.6|95581.5|95531.5|95581.5|95543.9|95563.5|95525.3|39
1652087450000|2022-05-09 09:10:50|95581.8|95531.8|95573.2|95548.2|95590.6|95549.5|95573|95530.5|40
1652087460000|2022-05-09 09:11:00|95572.7|95547.7|95577|95527|95583.5|95548.3|95565.5|95526.1|53
1652087470000|2022-05-09 09:11:10|95575.5|95525.5|95580.8|95555.8|95597.3|95557.8|95575.5|95525.5|62
1652087480000|2022-05-09 09:11:20|95581.3|95556.3|95580.8|95555.8|95594.1|95559.4|95571.1|95539.9|57
1652087490000|2022-05-09 09:11:30|95582.4|95557.4|95611|95561|95617.2|95577.3|95582.4|95545.9|66
1652087500000|2022-05-09 09:11:40|95598.4|95573.4|95587.3|95562.3|95607.2|95578|95585.4|95548.2|56
1652087510000|2022-05-09 09:11:50|95598.5|95548.5|95592.9|95567.9|95607.4|95569.1|95588.5|95544.7|54
1652087520000|2022-05-09 09:12:00|95592.8|95567.8|95594.9|95569.9|95609.4|95569.9|95590.5|95552|53
1652087530000|2022-05-09 09:12:10|95592.9|95567.9|95587|95562|95604.5|95567.9|95582.5|95548.1|58
1652087540000|2022-05-09 09:12:20|95586.7|95561.7|95610.8|95560.8|95610.8|95569.9|95585.6|95548|54
1652087550000|2022-05-09 09:12:30|95611.5|95561.5|95603.3|95553.3|95613.7|95574.3|95591|95553.3|52
1652087560000|2022-05-09 09:12:40|95603.5|95553.5|95609|95559|95613.1|95563.1|95602.6|95552.6|43
1652087570000|2022-05-09 09:12:50|95609.4|95559.4|95597|95572|95609.4|95573|95593.1|95556.9|40
1652087580000|2022-05-09 09:13:00|95596.8|95571.8|95594.3|95544.3|95610|95571.8|95579.7|95544.3|49
1652087590000|2022-05-09 09:13:10|95580.1|95555.1|95606.2|95556.2|95607.1|95568.8|95578.4|95542.3|59
1652087600000|2022-05-09 09:13:20|95606.4|95556.4|95596.7|95546.7|95607.4|95557.4|95595.7|95545.7|50
1652087610000|2022-05-09 09:13:30|95596.9|95546.9|95588.7|95563.7|95600.4|95564.5|95585.7|95546.5|45
1652087620000|2022-05-09 09:13:40|95588.5|95563.5|95593|95543|95601.9|95564.2|95580.3|95542.9|41
1652087630000|2022-05-09 09:13:50|95592.6|95542.6|95606.9|95556.9|95606.9|95569.7|95580.1|95542.6|44
1652087640000|2022-05-09 09:14:00|95606.7|95556.7|95595.3|95570.3|95609.2|95571.7|95589.2|95552.8|40
1652087650000|2022-05-09 09:14:10|95609.6|95559.6|95593.6|95568.6|95609.6|95572|95593|95558.2|39
1652087660000|2022-05-09 09:14:20|95593.4|95568.4|95597.2|95572.2|95597.4|95572.4|95591.6|95566.6|38
1652087670000|2022-05-09 09:14:30|95597.1|95572.1|95562|95537|95602.9|95572.1|95559.2|95522.7|51
1652087680000|2022-05-09 09:14:40|95561.9|95536.9|95581.5|95531.5|95583|95545.8|95561.8|95526.9|37
1652087690000|2022-05-09 09:14:50|95578.7|95528.7|95554.9|95529.9|95581.7|95542.1|95553.6|95517.8|50
1652087700000|2022-05-09 09:15:00|95554.8|95529.8|95549.7|95524.7|95557.7|95532.7|95544.3|95519.3|47
1652087710000|2022-05-09 09:15:10|95549.8|95524.8|95567.8|95517.8|95570.3|95534.4|95549.8|95516.3|50
1652087720000|2022-05-09 09:15:20|95567.3|95517.3|95567.5|95517.5|95569.6|95531.7|95553.5|95514.6|43
1652087730000|2022-05-09 09:15:30|95567.2|95517.2|95552.5|95527.5|95567.9|95536.4|95547.5|95513.2|57
1652087740000|2022-05-09 09:15:40|95552.6|95527.6|95504.5|95479.5|95552.8|95527.8|95502.2|95464|59
1652087750000|2022-05-09 09:15:50|95504.7|95479.7|95515.6|95490.6|95530.7|95494|95501.5|95460|56
1652087760000|2022-05-09 09:16:00|95515.5|95490.5|95528.6|95478.6|95536.6|95497.9|95514.8|95476.6|55
1652087770000|2022-05-09 09:16:10|95530.2|95480.2|95520.6|95495.6|95539.1|95496.5|95516.4|95476.6|51
1652087780000|2022-05-09 09:16:20|95522.5|95497.5|95532.8|95507.8|95543.5|95508.9|95520.2|95479.2|64
1652087790000|2022-05-09 09:16:30|95532.7|95507.7|95543|95518|95561.1|95518.3|95532.7|95497.2|64
1652087800000|2022-05-09 09:16:40|95542.1|95517.1|95534.8|95484.8|95548.1|95517.1|95531.2|95481.2|56
1652087810000|2022-05-09 09:16:50|95534.7|95484.7|95541.5|95491.5|95545.8|95495.8|95530|95480|57
1652087820000|2022-05-09 09:17:00|95543.4|95493.4|95536.2|95486.2|95543.4|95493.4|95535.2|95485.2|56
1652087830000|2022-05-09 09:17:10|95536.4|95486.4|95520.8|95470.8|95540.4|95492.5|95517.5|95470.8|49
1652087840000|2022-05-09 09:17:20|95520.1|95470.1|95526.7|95476.7|95530.4|95489.1|95514.1|95468.4|45
1652087850000|2022-05-09 09:17:30|95526.2|95476.2|95532.1|95482.1|95532.9|95482.9|95525.5|95475.5|40
1652087860000|2022-05-09 09:17:40|95532|95482|95516.8|95491.8|95534.4|95496|95516.8|95480.6|44
1652087870000|2022-05-09 09:17:50|95516.2|95491.2|95508.1|95483.1|95527.7|95491.2|95506.4|95468.6|51
1652087880000|2022-05-09 09:18:00|95507.9|95482.9|95512.5|95487.5|95523.8|95491.7|95507.9|95470.6|39
1652087890000|2022-05-09 09:18:10|95512.2|95487.2|95511.9|95486.9|95530.5|95492.6|95511.8|95480.4|34
1652087900000|2022-05-09 09:18:20|95512.5|95487.5|95515.3|95490.3|95519.7|95494.7|95509.9|95484.9|53
1652087910000|2022-05-09 09:18:30|95514.8|95489.8|95526|95476|95537.4|95497.7|95513|95476|64
1652087920000|2022-05-09 09:18:40|95510.4|95485.4|95513.5|95488.5|95528.1|95490.2|95506.2|95472.7|48
1652087930000|2022-05-09 09:18:50|95512.8|95487.8|95511.5|95461.5|95517.8|95487.8|95491.8|95454.3|57
1652087940000|2022-05-09 09:19:00|95511.7|95461.7|95523.4|95473.4|95524.8|95485.6|95496.2|95461.3|52
1652087950000|2022-05-09 09:19:10|95527.1|95477.1|95525.4|95475.4|95527.9|95492.5|95508.7|95474.7|51
1652087960000|2022-05-09 09:19:20|95525|95475|95515.7|95490.7|95525.5|95492|95505.8|95468.3|54
1652087970000|2022-05-09 09:19:30|95516|95491|95561.1|95511.1|95568|95518|95512.2|95476.7|42
1652087980000|2022-05-09 09:19:40|95560.4|95510.4|95550.1|95500.1|95575.7|95538.7|95536.8|95499.1|62
1652087990000|2022-05-09 09:19:50|95549.7|95499.7|95527.7|95502.7|95550|95509|95523.1|95496.3|47
1652088000000|2022-05-09 09:20:00|95529.2|95504.2|95532.5|95507.5|95542.7|95507.5|95524.2|95492.7|52
1652088010000|2022-05-09 09:20:10|95531.8|95506.8|95530.4|95505.4|95551.3|95513.6|95527.8|95495.7|57
1652088020000|2022-05-09 09:20:20|95530.3|95505.3|95530|95505|95530.8|95505.8|95529|95504|37
1652088030000|2022-05-09 09:20:30|95529.9|95504.9|95530.7|95505.7|95547.5|95509.9|95525.3|95488|51
1652088040000|2022-05-09 09:20:40|95531.1|95506.1|95528.6|95503.6|95550.1|95515.2|95528.6|95500.1|46
1652088050000|2022-05-09 09:20:50|95528.9|95503.9|95530.5|95505.5|95537.5|95506.3|95523.8|95486|54
1652088060000|2022-05-09 09:21:00|95529.9|95504.9|95523.6|95498.6|95534.2|95509.2|95523.4|95498.4|53
1652088070000|2022-05-09 09:21:10|95536.5|95486.5|95532.1|95507.1|95541.6|95507.4|95522.2|95486.5|53
1652088080000|2022-05-09 09:21:20|95532|95507|95531.5|95506.5|95532.4|95507.4|95530.3|95505.3|36
1652088090000|2022-05-09 09:21:30|95531.7|95506.7|95589.3|95564.3|95605.3|95567.8|95531.7|95504.4|69
1652088100000|2022-05-09 09:21:40|95589|95564|95566.1|95541.1|95590.7|95565.7|95566.1|95528.4|59
1652088110000|2022-05-09 09:21:50|95565.9|95540.9|95598.6|95548.6|95601|95556.7|95565.9|95540.9|47
1652088120000|2022-05-09 09:22:00|95599.9|95549.9|95593.2|95543.2|95603.5|95571.3|95578.2|95541.6|64
1652088130000|2022-05-09 09:22:10|95592.4|95542.4|95594.1|95544.1|95595.3|95557.8|95579.2|95541.2|43
1652088140000|2022-05-09 09:22:20|95594.3|95544.3|95591|95566|95600.4|95566|95581.1|95543.6|48
1652088150000|2022-05-09 09:22:30|95590.9|95565.9|95591.8|95566.8|95604.8|95567.5|95590|95553.6|36
1652088160000|2022-05-09 09:22:40|95592|95567|95591.9|95566.9|95600.9|95567|95586.3|95550.9|48
1652088170000|2022-05-09 09:22:50|95591.5|95566.5|95608.2|95558.2|95608.2|95569.1|95590.1|95557.7|26
1652088180000|2022-05-09 09:23:00|95608.1|95558.1|95623.5|95573.5|95623.6|95575|95594.4|95557.5|51
1652088190000|2022-05-09 09:23:10|95625.7|95575.7|95628.3|95578.3|95629.4|95588.1|95612.9|95574.1|39
1652088200000|2022-05-09 09:23:20|95628.2|95578.2|95616.5|95566.5|95630.7|95594.5|95604.9|95566.5|57
1652088210000|2022-05-09 09:23:30|95616.4|95566.4|95613.5|95563.5|95618.3|95579.2|95597.5|95551.2|38
1652088220000|2022-05-09 09:23:40|95613.1|95563.1|95619.5|95594.5|95631.7|95594.5|95610.7|95560.7|45
1652088230000|2022-05-09 09:23:50|95618.8|95593.8|95636.9|95586.9|95637.1|95594.4|95618.8|95577.4|45
1652088240000|2022-05-09 09:24:00|95636.5|95586.5|95605.1|95555.1|95636.5|95586.5|95600.8|95550.8|51
1652088250000|2022-05-09 09:24:10|95603.8|95553.8|95604.2|95554.2|95604.2|95566.2|95591.2|95551.1|38
1652088260000|2022-05-09 09:24:20|95604|95554|95610.9|95585.9|95625.6|95586.5|95604|95554|53
1652088270000|2022-05-09 09:24:30|95623.4|95573.4|95625.2|95575.2|95627.9|95589.6|95611.5|95573.4|45
1652088280000|2022-05-09 09:24:40|95625.4|95575.4|95626.8|95576.8|95628.2|95578.2|95623.5|95573.5|36
1652088290000|2022-05-09 09:24:50|95627.1|95577.1|95617.2|95567.2|95627.5|95590.3|95608.7|95567.1|45
1652088300000|2022-05-09 09:25:00|95617.5|95567.5|95605.2|95580.2|95617.6|95581.2|95603.2|95563.8|48
1652088310000|2022-05-09 09:25:10|95605.3|95580.3|95639.9|95589.9|95639.9|95605.3|95605.3|95568.5|51
1652088320000|2022-05-09 09:25:20|95628.9|95603.9|95625.9|95600.9|95641.3|95603.9|95625|95585|43
1652088330000|2022-05-09 09:25:30|95626.3|95601.3|95625.1|95600.1|95640.6|95601.3|95625.1|95586.6|44
1652088340000|2022-05-09 09:25:40|95625.4|95600.4|95633.1|95608.1|95647.6|95610.7|95623.9|95586.4|52
1652088350000|2022-05-09 09:25:50|95634.2|95609.2|95647.1|95597.1|95647.4|95610.3|95628.7|95589.1|69
1652088360000|2022-05-09 09:26:00|95647.9|95597.9|95647.9|95597.9|95650|95611.9|95635.3|95590.5|43
1652088370000|2022-05-09 09:26:10|95646.5|95596.5|95624.8|95574.8|95646.5|95596.5|95623.3|95573.3|58
1652088380000|2022-05-09 09:26:20|95624.7|95574.7|95635.4|95585.4|95640.3|95601.8|95624.6|95574.6|44
1652088390000|2022-05-09 09:26:30|95635.7|95585.7|95621.1|95596.1|95636.8|95596.1|95619.7|95583|32
1652088400000|2022-05-09 09:26:40|95621.2|95596.2|95640.8|95615.8|95653.3|95615.8|95621.2|95585.2|47
1652088410000|2022-05-09 09:26:50|95652.2|95602.2|95652.1|95602.1|95654.6|95616|95638.6|95601.9|30
1652088420000|2022-05-09 09:27:00|95651|95601|95647.7|95622.7|95656.9|95623.5|95636.3|95598.3|51
1652088430000|2022-05-09 09:27:10|95647|95622|95668|95618|95668|95630.7|95643.5|95605.8|47
1652088440000|2022-05-09 09:27:20|95667.9|95617.9|95654.3|95629.3|95671.9|95634.7|95650.5|95611.8|57
1652088450000|2022-05-09 09:27:30|95653.5|95628.5|95664.8|95614.8|95666.4|95628.9|95652.6|95614.8|31
1652088460000|2022-05-09 09:27:40|95664.9|95614.9|95674.5|95624.5|95676.4|95637.8|95662.5|95614.9|58
1652088470000|2022-05-09 09:27:50|95674.6|95624.6|95670.9|95645.9|95688.1|95649.3|95666.8|95624.6|61
1652088480000|2022-05-09 09:28:00|95671.2|95646.2|95706.4|95656.4|95706.5|95656.5|95669.6|95630.3|61
1652088490000|2022-05-09 09:28:10|95707.3|95657.3|95708.3|95658.3|95710.8|95660.8|95700|95650|42
1652088500000|2022-05-09 09:28:20|95708|95658|95701.5|95676.5|95717|95678|95699.8|95655.2|44
1652088510000|2022-05-09 09:28:30|95701.4|95676.4|95732.3|95682.3|95732.3|95682.3|95697.7|95659|53
1652088520000|2022-05-09 09:28:40|95734.5|95684.5|95731.5|95681.5|95738.4|95688.4|95724.8|95674.8|57
1652088530000|2022-05-09 09:28:50|95732.1|95682.1|95742.7|95692.7|95742.8|95692.8|95732.1|95682.1|42
1652088540000|2022-05-09 09:29:00|95738.8|95688.8|95755|95705|95755.8|95705.8|95738.3|95688.3|58
1652088550000|2022-05-09 09:29:10|95756.5|95706.5|95772.9|95722.9|95776.7|95726.7|95756.5|95706.5|53
1652088560000|2022-05-09 09:29:20|95773.2|95723.2|95772.9|95722.9|95777.3|95727.3|95772.6|95722.6|34
1652088570000|2022-05-09 09:29:30|95773|95723|95777.1|95727.1|95785.2|95735.2|95767.6|95717.6|54
1652088580000|2022-05-09 09:29:40|95777.8|95727.8|95773.7|95723.7|95782.3|95732.3|95773.2|95723.2|51
1652088590000|2022-05-09 09:29:50|95773.6|95723.6|95767.9|95717.9|95773.6|95723.6|95764|95714|44
1652088600000|2022-05-09 09:30:00|95769.9|95719.9|95757.4|95707.4|95773.3|95723.3|95756.4|95706.4|59
1652088610000|2022-05-09 09:30:10|95756.3|95706.3|95759.6|95709.6|95760.5|95710.5|95755.6|95705.6|46
1652088620000|2022-05-09 09:30:20|95760|95710|95772|95722|95774.8|95730|95755|95710|35
1652088630000|2022-05-09 09:30:30|95772.2|95722.2|95760.5|95710.5|95777.3|95727.3|95760.1|95710.1|36
1652088640000|2022-05-09 09:30:40|95760.1|95710.1|95760.6|95710.6|95761.4|95711.4|95754.2|95704.2|34
1652088650000|2022-05-09 09:30:50|95760.5|95710.5|95756|95706|95764.7|95714.7|95756|95706|37
1652088660000|2022-05-09 09:31:00|95755.2|95705.2|95760.8|95710.8|95762.5|95723.1|95748.1|95705.2|35
1652088670000|2022-05-09 09:31:10|95750.2|95725.2|95750.6|95700.6|95758.9|95726.8|95749.4|95699.5|46
1652088680000|2022-05-09 09:31:20|95750.2|95700.2|95752.7|95702.7|95770.5|95731.6|95744.6|95700.2|60
1652088690000|2022-05-09 09:31:30|95752.2|95702.2|95748.6|95698.6|95753.2|95703.2|95740|95690|57
1652088700000|2022-05-09 09:31:40|95748.2|95698.2|95758.9|95708.9|95761.1|95721.1|95744.8|95697.4|43
1652088710000|2022-05-09 09:31:50|95755.8|95705.8|95738.3|95713.3|95756.8|95713.4|95737.2|95698.6|43
1652088720000|2022-05-09 09:32:00|95737.9|95712.9|95762.2|95712.2|95765.1|95716.3|95737.1|95703.4|44
1652088730000|2022-05-09 09:32:10|95760.6|95710.6|95758.5|95708.5|95763|95721.7|95744.4|95706|50
1652088740000|2022-05-09 09:32:20|95758.4|95708.4|95739.3|95714.3|95759|95715.9|95739.3|95702.3|39
1652088750000|2022-05-09 09:32:30|95738|95713|95748.2|95698.2|95752.1|95713|95731.3|95691|50
1652088760000|2022-05-09 09:32:40|95748.3|95698.3|95743.3|95693.3|95748.3|95698.3|95742.2|95692.2|31
1652088770000|2022-05-09 09:32:50|95744.2|95694.2|95751.5|95701.5|95752.4|95712.3|95737.3|95694.2|44
1652088780000|2022-05-09 09:33:00|95752.1|95702.1|95757.9|95707.9|95757.9|95720.7|95742.2|95699.3|35
1652088790000|2022-05-09 09:33:10|95758.1|95708.1|95761.4|95711.4|95761.7|95721.7|95746.4|95706.7|45
1652088800000|2022-05-09 09:33:20|95760.8|95710.8|95763|95713|95764.7|95726.5|95750.4|95709.4|49
1652088810000|2022-05-09 09:33:30|95763.8|95713.8|95755.3|95705.3|95763.8|95724.9|95740.5|95702.1|43
1652088820000|2022-05-09 09:33:40|95755.6|95705.6|95756.8|95706.8|95758.4|95708.4|95754.7|95704.7|40
1652088830000|2022-05-09 09:33:50|95754.8|95704.8|95751.1|95701.1|95757.9|95719.4|95735.8|95699|61
1652088840000|2022-05-09 09:34:00|95750.9|95700.9|95744.9|95719.9|95758.7|95722.3|95741.3|95700.9|50
1652088850000|2022-05-09 09:34:10|95746.1|95721.1|95756.5|95706.5|95756.5|95722.9|95743.2|95706.5|32
1652088860000|2022-05-09 09:34:20|95756.2|95706.2|95744.3|95719.3|95759.5|95722|95743|95706.2|44
1652088870000|2022-05-09 09:34:30|95744.2|95719.2|95746.2|95721.2|95758.8|95721.7|95743.7|95706.2|37
1652088880000|2022-05-09 09:34:40|95746.3|95721.3|95756.1|95706.1|95756.1|95721.3|95741.3|95702.8|39
1652088890000|2022-05-09 09:34:50|95755.3|95705.3|95743.7|95693.7|95756.1|95706.6|95730.6|95693.3|32
1652088900000|2022-05-09 09:35:00|95743.6|95693.6|95737.6|95712.6|95750.1|95713.8|95733.2|95693.6|34
1652088910000|2022-05-09 09:35:10|95737.9|95712.9|95785.8|95735.8|95790.3|95747.9|95730.2|95689.7|54
1652088920000|2022-05-09 09:35:20|95785.3|95735.3|95792.5|95742.5|95792.5|95751.3|95773.6|95735.1|35
1652088930000|2022-05-09 09:35:30|95789.3|95739.3|95795.8|95745.8|95799.1|95760.5|95776.7|95738.8|46
1652088940000|2022-05-09 09:35:40|95795.4|95745.4|95798.1|95748.1|95800|95756|95779.1|95740.6|35
1652088950000|2022-05-09 09:35:50|95798.4|95748.4|95788.2|95738.2|95799.7|95759.4|95775.9|95732.4|37
1652088960000|2022-05-09 09:36:00|95788.7|95738.7|95795|95745|95796.9|95759.1|95778|95734.7|45
1652088970000|2022-05-09 09:36:10|95795.5|95745.5|95794.6|95744.6|95798.8|95748.8|95793.8|95743.8|20
1652088980000|2022-05-09 09:36:20|95794.5|95744.5|95796.6|95746.6|95797|95747|95794.1|95744.1|16
1652088990000|2022-05-09 09:36:30|95796.5|95746.5|95778.7|95753.7|95796.5|95757.8|95775.8|95746.5|42
1652089000000|2022-05-09 09:36:40|95781.6|95756.6|95778.3|95753.3|95793.9|95757.4|95775|95740.1|35
1652089010000|2022-05-09 09:36:50|95778.8|95753.8|95781.6|95756.6|95800.9|95763.1|95774.2|95736.1|48
1652089020000|2022-05-09 09:37:00|95777|95752|95768.7|95743.7|95778.7|95752|95760.9|95721.5|48
1652089030000|2022-05-09 09:37:10|95774.8|95724.8|95770.8|95745.8|95781.5|95745.8|95765.9|95722.9|56
1652089040000|2022-05-09 09:37:20|95769.9|95744.9|95781.7|95731.7|95784.1|95749.7|95765.9|95728.5|35
1652089050000|2022-05-09 09:37:30|95783.5|95733.5|95767.5|95742.5|95783.5|95749.9|95767.5|95733.5|35
1652089060000|2022-05-09 09:37:40|95764.9|95739.9|95774.7|95749.7|95787.4|95750.3|95764.9|95731.6|36
1652089070000|2022-05-09 09:37:50|95774.6|95749.6|95770.1|95745.1|95780|95749.8|95766.8|95729.9|43
1652089080000|2022-05-09 09:38:00|95770.3|95745.3|95766.5|95741.5|95785.4|95748.3|95764.4|95734.2|39
1652089090000|2022-05-09 09:38:10|95768.1|95743.1|95775.9|95725.9|95776.4|95744.6|95759.5|95721|44
1652089100000|2022-05-09 09:38:20|95776.3|95726.3|95760.1|95735.1|95779|95741.6|95757.3|95716.6|51
1652089110000|2022-05-09 09:38:30|95770.9|95720.9|95747.5|95697.5|95770.9|95733.2|95735.5|95697.4|49
1652089120000|2022-05-09 09:38:40|95747.7|95697.7|95738.8|95713.8|95750.5|95714.5|95735.4|95697.2|29
1652089130000|2022-05-09 09:38:50|95752.6|95702.6|95728.9|95703.9|95753.1|95708.6|95727.4|95685.9|49
1652089140000|2022-05-09 09:39:00|95729.2|95704.2|95737.3|95712.3|95753.9|95712.8|95729|95688.6|46
1652089150000|2022-05-09 09:39:10|95734.3|95709.3|95766.8|95716.8|95768|95730.2|95734.3|95709.3|37
1652089160000|2022-05-09 09:39:20|95767.1|95717.1|95758.7|95733.7|95770.4|95734.5|95752.7|95715.6|34
1652089170000|2022-05-09 09:39:30|95758.5|95733.5|95755.1|95730.1|95768.5|95733.5|95753.8|95715.3|34
1652089180000|2022-05-09 09:39:40|95754.2|95729.2|95757.7|95732.7|95770.9|95732.7|95754|95718.1|41
1652089190000|2022-05-09 09:39:50|95757.6|95732.6|95750.9|95725.9|95774.9|95738.2|95750.5|95714.1|45
1652089200000|2022-05-09 09:40:00|95751.5|95726.5|95770.7|95720.7|95770.8|95732.7|95746.9|95709.4|41
1652089210000|2022-05-09 09:40:10|95770.5|95720.5|95763.9|95713.9|95770.7|95728.3|95745.7|95710|38
1652089220000|2022-05-09 09:40:20|95763.5|95713.5|95762|95712|95766.3|95729|95749|95710.5|31
1652089230000|2022-05-09 09:40:30|95762.1|95712.1|95751.9|95726.9|95762.1|95727.8|95750.3|95711.1|26
1652089240000|2022-05-09 09:40:40|95752|95727|95736.2|95686.2|95764.6|95727|95640.6|95440.6|55
1652089250000|2022-05-09 09:40:50|95736.4|95686.4|95721.3|95671.3|95736.4|95686.4|95716.3|95666.3|61
1652089260000|2022-05-09 09:41:00|95729.5|95679.5|95729.1|95679.1|95735.2|95685.2|95724.9|95674.9|53
1652089270000|2022-05-09 09:41:10|95729|95679|95716.1|95666.1|95729|95679|95708.4|95658.4|59
1652089280000|2022-05-09 09:41:20|95718|95668|95715.4|95665.4|95718|95668|95702.8|95652.8|58
1652089290000|2022-05-09 09:41:30|95713.6|95663.6|95711.8|95661.8|95718|95668|95704.6|95654.6|59
1652089300000|2022-05-09 09:41:40|95711.3|95661.3|95708.9|95658.9|95724.2|95681.2|95703.5|95653.5|56
1652089310000|2022-05-09 09:41:50|95713.6|95663.6|95711.6|95661.6|95717.8|95678|95699.3|95658.3|59
1652089320000|2022-05-09 09:42:00|95706.7|95681.7|95712.5|95662.5|95719.7|95681.9|95702.4|95656.7|60
1652089330000|2022-05-09 09:42:10|95714.5|95664.5|95695.8|95645.8|95717.6|95678.6|95694.2|95644.2|57
1652089340000|2022-05-09 09:42:20|95696.1|95646.1|95689|95639|95702.5|95652.5|95687.1|95637.1|47
1652089350000|2022-05-09 09:42:30|95689.7|95639.7|95665.1|95615.1|95689.7|95639.7|95656.9|95606.9|63
1652089360000|2022-05-09 09:42:40|95664.1|95614.1|95670.4|95620.4|95674.5|95624.5|95652.6|95602.6|69
1652089370000|2022-05-09 09:42:50|95669.7|95619.7|95664.8|95614.8|95672.2|95622.2|95652.9|95602.9|41
1652089380000|2022-05-09 09:43:00|95662.8|95612.8|95653.9|95603.9|95670.4|95620.4|95646.4|95596.4|50
1652089390000|2022-05-09 09:43:10|95654|95604|95629.6|95604.6|95654|95604.6|95629.4|95589.4|43
1652089400000|2022-05-09 09:43:20|95629.5|95604.5|95651.5|95601.5|95652.7|95604.5|95629.5|95589.6|30
1652089410000|2022-05-09 09:43:30|95651.6|95601.6|95651.8|95601.8|95655.1|95605.1|95646.8|95596.8|43
1652089420000|2022-05-09 09:43:40|95652.2|95602.2|95639.4|95589.4|95653|95603|95632.3|95582.3|55
1652089430000|2022-05-09 09:43:50|95638.9|95588.9|95644.8|95594.8|95647.5|95597.5|95633.4|95583.4|55
1652089440000|2022-05-09 09:44:00|95644.7|95594.7|95640.6|95590.6|95646.8|95604.8|95629.2|95582.5|48
1652089450000|2022-05-09 09:44:10|95641.3|95591.3|95647.4|95597.4|95658.5|95608.5|95640.1|95590.1|58
1652089460000|2022-05-09 09:44:20|95647.7|95597.7|95655.7|95605.7|95656.7|95606.7|95642.2|95592.2|45
1652089470000|2022-05-09 09:44:30|95656|95606|95642.4|95592.4|95659.3|95609.3|95633.6|95583.6|39
1652089480000|2022-05-09 09:44:40|95641.5|95591.5|95643.1|95593.1|95649.1|95603.6|95628.6|95587.5|47
1652089490000|2022-05-09 09:44:50|95642.7|95592.7|95625|95575|95645|95595|95617|95567|57
1652089500000|2022-05-09 09:45:00|95626.4|95576.4|95636.2|95586.2|95641.7|95591.7|95623.4|95573.4|41
1652089510000|2022-05-09 09:45:10|95636.5|95586.5|95636.9|95586.9|95641.6|95591.6|95634.8|95584.8|25
1652089520000|2022-05-09 09:45:20|95637.3|95587.3|95631.9|95581.9|95637.3|95587.3|95623.1|95573.1|42
1652089530000|2022-05-09 09:45:30|95632.3|95582.3|95628.1|95578.1|95633.3|95583.3|95619.9|95569.9|32
1652089540000|2022-05-09 09:45:40|95625.5|95575.5|95605|95555|95633|95583|95597.6|95547.6|47
1652089550000|2022-05-09 09:45:50|95602.1|95552.1|95602.5|95552.5|95607.1|95557.1|95586|95536|56
1652089560000|2022-05-09 09:46:00|95602.6|95552.6|95600.6|95550.6|95606.3|95563.3|95587.3|95541.9|60
1652089570000|2022-05-09 09:46:10|95598.8|95548.8|95598.2|95548.2|95605.3|95566.1|95589.7|95545.5|60
1652089580000|2022-05-09 09:46:20|95601.9|95551.9|95600.7|95550.7|95604.6|95564.3|95587.9|95542.5|65
1652089590000|2022-05-09 09:46:30|95598.2|95548.2|95599.7|95549.7|95607|95564.5|95589.5|95546.3|61
1652089600000|2022-05-09 09:46:40|95598.4|95548.4|95599.8|95549.8|95606.8|95564.9|95584.1|95544.9|57
1652089610000|2022-05-09 09:46:50|95600.4|95550.4|95580.3|95555.3|95601.1|95558.8|95578|95540.1|49
1652089620000|2022-05-09 09:47:00|95580.1|95555.1|95591.4|95541.4|95596.8|95555.1|95576.2|95538.8|39
1652089630000|2022-05-09 09:47:10|95593.4|95543.4|95592.6|95542.6|95599.5|95558|95583|95539.2|46
1652089640000|2022-05-09 09:47:20|95591.6|95541.6|95586.9|95536.9|95591.6|95541.6|95564.8|95514.8|55
1652089650000|2022-05-09 09:47:30|95587.1|95537.1|95581.6|95531.6|95587.6|95537.6|95581.6|95531.6|25
1652089660000|2022-05-09 09:47:40|95588|95538|95586.4|95536.4|95595.7|95555.1|95574.5|95532.7|55
1652089670000|2022-05-09 09:47:50|95585.2|95535.2|95554.2|95504.2|95591|95541|95543.5|95493.5|58
1652089680000|2022-05-09 09:48:00|95561.1|95511.1|95573.4|95523.4|95577.5|95527.5|95555.1|95505.1|67
1652089690000|2022-05-09 09:48:10|95569.3|95519.3|95569|95519|95575.5|95525.5|95558|95508|57
1652089700000|2022-05-09 09:48:20|95567|95517|95574.5|95524.5|95574.5|95524.5|95548.8|95498.8|63
1652089710000|2022-05-09 09:48:30|95572.2|95522.2|95559.8|95534.8|95572.2|95535.2|95551.5|95514.8|46
1652089720000|2022-05-09 09:48:40|95560.7|95535.7|95559.5|95509.5|95573.4|95535.7|95548.5|95501.7|45
1652089730000|2022-05-09 09:48:50|95558.4|95508.4|95544|95494|95562.3|95524.8|95533.9|95490.5|71
1652089740000|2022-05-09 09:49:00|95542.4|95492.4|95525.9|95500.9|95543.7|95508.9|95524.6|95492.4|54
1652089750000|2022-05-09 09:49:10|95525.6|95500.6|95525.3|95500.3|95526.9|95501.9|95523.5|95498.5|34
1652089760000|2022-05-09 09:49:20|95537.7|95487.7|95527.9|95477.9|95538.6|95500.5|95518.4|95477.9|58
1652089770000|2022-05-09 09:49:30|95513|95488|95512.3|95462.3|95525|95488|95498.5|95461.7|68
1652089780000|2022-05-09 09:49:40|95512.6|95462.6|95523.4|95473.4|95555.9|95491.2|95508.5|95364.3|62
1652089790000|2022-05-09 09:49:50|95523.1|95473.1|95507.9|95482.9|95523.4|95486.3|95503.7|95466.2|52
1652089800000|2022-05-09 09:50:00|95508|95483|95479.5|95454.5|95512.7|95483|95477.8|95437.6|70
1652089810000|2022-05-09 09:50:10|95479.4|95454.4|95484|95434|95484.3|95455.2|95473.2|95423.2|70
1652089820000|2022-05-09 09:50:20|95484.5|95434.5|95453.4|95428.4|95485|95439.8|95452.2|95411.8|70
1652089830000|2022-05-09 09:50:30|95453.2|95428.2|95443|95418|95465.4|95432.7|95441|95408.7|64
1652089840000|2022-05-09 09:50:40|95443.5|95418.5|95457.9|95407.9|95457.9|95419.7|95442|95406.8|38
1652089850000|2022-05-09 09:50:50|95457.2|95407.2|95442.6|95392.6|95470.1|95430.9|95429|95392.6|65
1652089860000|2022-05-09 09:51:00|95442.2|95392.2|95445.8|95395.8|95446.9|95408.1|95429.7|95391.5|52
1652089870000|2022-05-09 09:51:10|95445.6|95395.6|95429.7|95379.7|95457.8|95415.8|95415|95376.7|63
1652089880000|2022-05-09 09:51:20|95429.4|95379.4|95429.2|95379.2|95433.4|95383.4|95399.6|95358.3|70
1652089890000|2022-05-09 09:51:30|95429.3|95379.3|95437|95387|95440.8|95401.9|95425.2|95378.7|49
1652089900000|2022-05-09 09:51:40|95436|95386|95452.7|95402.7|95458.5|95417.7|95422.3|95386|56
1652089910000|2022-05-09 09:51:50|95453.2|95403.2|95443.1|95418.1|95455.9|95418.2|95437|95399.4|54
1652089920000|2022-05-09 09:52:00|95441.6|95416.6|95461.2|95411.2|95461.2|95423.5|95441.4|95411.2|45
1652089930000|2022-05-09 09:52:10|95459.4|95409.4|95464.7|95414.7|95464.7|95428|95441.9|95403.1|53
1652089940000|2022-05-09 09:52:20|95466.9|95416.9|95450.5|95425.5|95469.8|95429.9|95449.4|95413.1|55
1652089950000|2022-05-09 09:52:30|95472.1|95447.1|95506.1|95456.1|95509.4|95466.6|95472.1|95447.1|56
1652089960000|2022-05-09 09:52:40|95506.3|95456.3|95526.1|95476.1|95526.1|95490.1|95494.1|95455|67
1652089970000|2022-05-09 09:52:50|95526|95476|95528.7|95503.7|95539.7|95503.7|95523.5|95475|52
1652089980000|2022-05-09 09:53:00|95529.1|95504.1|95536.8|95511.8|95552.4|95513.6|95526|95486.5|69
1652089990000|2022-05-09 09:53:10|95537.5|95512.5|95538.5|95513.5|95553.4|95515.8|95534.9|95496.5|47
1652090000000|2022-05-09 09:53:20|95538.1|95513.1|95565.6|95515.6|95570.4|95532.5|95536.6|95500.9|58
1652090010000|2022-05-09 09:53:30|95565.4|95515.4|95553.8|95528.8|95574.1|95532.8|95551.6|95515.4|42
1652090020000|2022-05-09 09:53:40|95564.7|95514.7|95549.7|95524.7|95565.5|95527.9|95549.7|95510.6|44
1652090030000|2022-05-09 09:53:50|95549.6|95524.6|95563.1|95513.1|95563.7|95526|95547.4|95512|28
1652090040000|2022-05-09 09:54:00|95563.4|95513.4|95561.9|95511.9|95563.8|95513.8|95561.5|95511.5|25
1652090050000|2022-05-09 09:54:10|95562|95512|95549.9|95524.9|95562.1|95527.9|95546.3|95508.1|52
1652090060000|2022-05-09 09:54:20|95550.1|95525.1|95553.2|95528.2|95555.4|95530.4|95549.7|95524.7|40
1652090070000|2022-05-09 09:54:30|95553.3|95528.3|95571.2|95521.2|95576.4|95534.8|95549.1|95513.2|40
1652090080000|2022-05-09 09:54:40|95570.7|95520.7|95555.3|95530.3|95570.8|95534.9|95555.3|95520.2|35
1652090090000|2022-05-09 09:54:50|95555.5|95530.5|95556.3|95531.3|95571.9|95532.7|95553.3|95521.9|26
1652090100000|2022-05-09 09:55:00|95555.2|95530.2|95570.7|95520.7|95574|95537|95555.2|95520.4|46
1652090110000|2022-05-09 09:55:10|95570.4|95520.4|95565|95515|95570.4|95531.1|95553.9|95511.8|45
1652090120000|2022-05-09 09:55:20|95565.1|95515.1|95543.8|95518.8|95565.9|95522.2|95542.5|95506.1|41
1652090130000|2022-05-09 09:55:30|95555.1|95505.1|95538.3|95488.3|95555.3|95517.4|95528|95487.5|36
1652090140000|2022-05-09 09:55:40|95538.4|95488.4|95521.1|95471.1|95538.8|95488.8|95507.9|95470.2|49
1652090150000|2022-05-09 09:55:50|95522.2|95472.2|95515.8|95490.8|95528.5|95491.4|95512.8|95472.2|39
1652090160000|2022-05-09 09:56:00|95515.9|95490.9|95501.1|95476.1|95519.7|95494.7|95500.4|95475.4|55
1652090170000|2022-05-09 09:56:10|95501|95476|95519.9|95494.9|95532.3|95495|95499.5|95460.9|47
1652090180000|2022-05-09 09:56:20|95519.1|95494.1|95557.2|95507.2|95568.9|95518.9|95519.1|95490.7|56
1652090190000|2022-05-09 09:56:30|95557.1|95507.1|95549.9|95499.9|95560.3|95510.3|95549.9|95499.9|58
1652090200000|2022-05-09 09:56:40|95519.1|95494.1|95512.5|95487.5|95527.4|95494.1|95511|95468.3|52
1652090210000|2022-05-09 09:56:50|95512.6|95487.6|95509.9|95484.9|95526.7|95490|95509.8|95472.2|49
1652090220000|2022-05-09 09:57:00|95511.9|95486.9|95532.9|95482.9|95532.9|95492.4|95506.9|95467.4|54
1652090230000|2022-05-09 09:57:10|95532.1|95482.1|95578.4|95528.4|95580.6|95533.3|95523.9|95481.7|61
1652090240000|2022-05-09 09:57:20|95579.7|95529.7|95581.5|95531.5|95584.1|95534.1|95578.8|95528.8|44
1652090250000|2022-05-09 09:57:30|95581.2|95531.2|95593|95543|95593.9|95543.9|95581.2|95531.2|55
1652090260000|2022-05-09 09:57:40|95591.3|95541.3|95575.8|95525.8|95592.5|95550|95556.6|95514.9|64
1652090270000|2022-05-09 09:57:50|95576.1|95526.1|95563.4|95513.4|95578.5|95528.5|95552.9|95511.6|55
1652090280000|2022-05-09 09:58:00|95563|95513|95573.1|95523.1|95574.2|95524.2|95562.8|95512.8|45
1652090290000|2022-05-09 09:58:10|95573|95523|95549.3|95499.3|95573|95523|95549.1|95499.1|52
1652090300000|2022-05-09 09:58:20|95549.1|95499.1|95534.6|95509.6|95552.4|95512.1|95534.6|95497.1|40
1652090310000|2022-05-09 09:58:30|95534.1|95509.1|95547.8|95497.8|95551|95511.8|95534.1|95495.6|43
1652090320000|2022-05-09 09:58:40|95547.7|95497.7|95541.1|95491.1|95548.5|95503.9|95528.9|95489.2|57
1652090330000|2022-05-09 09:58:50|95541.9|95491.9|95524.4|95474.4|95553.3|95511.1|95519.2|95473.9|53
1652090340000|2022-05-09 09:59:00|95522.9|95472.9|95499.5|95474.5|95522.9|95478.5|95497.1|95462.2|55
1652090350000|2022-05-09 09:59:10|95499.2|95474.2|95485.1|95435.1|95510.1|95475|95485.1|95435.1|57
1652090360000|2022-05-09 09:59:20|95481.5|95431.5|95482.9|95432.9|95485.5|95435.5|95456.6|95418.4|62
1652090370000|2022-05-09 09:59:30|95484.1|95434.1|95485|95435|95485.5|95435.5|95481.3|95431.3|35
1652090380000|2022-05-09 09:59:40|95485.1|95435.1|95492.5|95442.5|95496.5|95451.9|95473|95434.2|47
1652090390000|2022-05-09 09:59:50|95493|95443|95483|95458|95497.2|95460.4|95481|95442.6|38
1652090400000|2022-05-09 10:00:00|95483.4|95458.4|95481.7|95456.7|95501|95463.5|95481.7|95446.7|48
1652090410000|2022-05-09 10:00:10|95481.6|95456.6|95486.8|95461.8|95500|95461.8|95481.6|95445|45
1652090420000|2022-05-09 10:00:20|95486.5|95461.5|95479.2|95454.2|95493.7|95461.6|95478.4|95441.7|40
1652090430000|2022-05-09 10:00:30|95480.5|95455.5|95488.2|95463.2|95503.4|95465.5|95478.4|95447.1|57
1652090440000|2022-05-09 10:00:40|95488.5|95463.5|95492.5|95467.5|95508.1|95471.2|95487.9|95451.3|52
1652090450000|2022-05-09 10:00:50|95493.1|95468.1|95487.2|95437.2|95498.5|95468.1|95466|95429.2|63
1652090460000|2022-05-09 10:01:00|95488.4|95438.4|95463.9|95438.9|95488.4|95447.6|95460.9|95425.3|49
1652090470000|2022-05-09 10:01:10|95464.3|95439.3|95477.6|95427.6|95478.5|95439.3|95463.1|95424.9|38
1652090480000|2022-05-09 10:01:20|95477.9|95427.9|95454|95429|95481.9|95442.3|95454|95422.1|56
1652090490000|2022-05-09 10:01:30|95455.4|95430.4|95471.9|95421.9|95476|95433.6|95452|95415|56
1652090500000|2022-05-09 10:01:40|95471.4|95421.4|95462.7|95437.7|95477.7|95439.9|95458.5|95419.8|50
1652090510000|2022-05-09 10:01:50|95462.3|95437.3|95458.3|95433.3|95473.1|95437.9|95457.9|95422.2|43
1652090520000|2022-05-09 10:02:00|95458.1|95433.1|95462.2|95437.2|95475.2|95437.5|95457.3|95423|27
1652090530000|2022-05-09 10:02:10|95461.9|95436.9|95455.1|95430.1|95470.9|95436.9|95453.1|95415.5|44
1652090540000|2022-05-09 10:02:20|95455.6|95430.6|95450.1|95425.1|95470.5|95432.2|95447.5|95414.2|43
1652090550000|2022-05-09 10:02:30|95448.9|95423.9|95449.7|95424.7|95464|95428.9|95448.4|95412.9|52
1652090560000|2022-05-09 10:02:40|95449.2|95424.2|95454.6|95429.6|95455.4|95430.4|95449.2|95424.2|45
1652090570000|2022-05-09 10:02:50|95455.4|95430.4|95448|95423|95456.3|95431.3|95447.2|95422.2|39
1652090580000|2022-05-09 10:03:00|95447.6|95422.6|95437.7|95412.7|95457.2|95423.7|95430.8|95393.2|54
1652090590000|2022-05-09 10:03:10|95438.6|95413.6|95425.7|95400.7|95452.4|95413.6|95425.7|95393.7|55
1652090600000|2022-05-09 10:03:20|95425.8|95400.8|95426.3|95376.3|95439.3|95404.4|95411.9|95374.4|54
1652090610000|2022-05-09 10:03:30|95412.7|95387.7|95411.5|95386.5|95430.1|95395.8|95411.4|95374.5|60
1652090620000|2022-05-09 10:03:40|95411.6|95386.6|95407|95382|95425.1|95386.9|95404.5|95374|57
1652090630000|2022-05-09 10:03:50|95407.2|95382.2|95406.6|95381.6|95411.1|95386.1|95405.4|95380.4|51
1652090640000|2022-05-09 10:04:00|95405.9|95380.9|95407.7|95382.7|95408|95383|95403.8|95378.8|64
1652090650000|2022-05-09 10:04:10|95407|95382|95412.5|95387.5|95416.2|95391.2|95406.9|95381.9|61
1652090660000|2022-05-09 10:04:20|95412.7|95387.7|95443.9|95418.9|95453.4|95418.9|95412.7|95387.7|62
1652090670000|2022-05-09 10:04:30|95456.4|95406.4|95434.7|95409.7|95456.4|95419.9|95433.9|95406.4|59
1652090680000|2022-05-09 10:04:40|95434.8|95409.8|95414.8|95389.8|95435.4|95410.4|95413.5|95377|60
1652090690000|2022-05-09 10:04:50|95415.8|95390.8|95415.1|95390.1|95416.6|95391.6|95412.8|95387.8|39
1652090700000|2022-05-09 10:05:00|95415|95390|95415.9|95390.9|95432.3|95395.3|95413.1|95381.9|62
1652090710000|2022-05-09 10:05:10|95417|95392|95408.5|95383.5|95422.4|95392|95406.1|95372.4|55
1652090720000|2022-05-09 10:05:20|95410.8|95385.8|95394.6|95369.6|95410.8|95385.8|95390.4|95357|54
1652090730000|2022-05-09 10:05:30|95394.5|95369.5|95393.6|95368.6|95396.4|95371.4|95388.9|95363.9|52
1652090740000|2022-05-09 10:05:40|95393.5|95368.5|95376.2|95326.2|95394.1|95369.1|95362.9|95324.4|62
1652090750000|2022-05-09 10:05:50|95375.4|95325.4|95349.5|95299.5|95375.4|95340.2|95339.2|95299.5|70
1652090760000|2022-05-09 10:06:00|95341.1|95316.1|95335.4|95310.4|95358|95320.4|95335.4|95296.7|63
1652090770000|2022-05-09 10:06:10|95336|95311|95338.5|95313.5|95358.4|95320.8|95336|95299.4|63
1652090780000|2022-05-09 10:06:20|95335.8|95310.8|95339.4|95314.4|95350.6|95314.6|95329.8|95300|53
1652090790000|2022-05-09 10:06:30|95339.3|95314.3|95325.5|95300.5|95349.9|95314.3|95323.9|95285.5|59
1652090800000|2022-05-09 10:06:40|95325.3|95300.3|95305.3|95280.3|95332.1|95300.3|95304|95276.5|58
1652090810000|2022-05-09 10:06:50|95305.7|95280.7|95333.6|95283.6|95343.9|95308.8|95305.7|95280.7|62
1652090820000|2022-05-09 10:07:00|95332.9|95282.9|95322.1|95297.1|95337.7|95301.9|95320.7|95282.8|53
1652090830000|2022-05-09 10:07:10|95322.2|95297.2|95321.3|95296.3|95334.9|95297.7|95314.4|95275.9|57
1652090840000|2022-05-09 10:07:20|95319.4|95294.4|95320.3|95295.3|95334.8|95298.8|95319.3|95277.3|60
1652090850000|2022-05-09 10:07:30|95318.8|95293.8|95327.7|95277.7|95329.8|95294.1|95315.3|95270.4|44
1652090860000|2022-05-09 10:07:40|95327.5|95277.5|95357.7|95332.7|95368.2|95333.8|95315.6|95277|63
1652090870000|2022-05-09 10:07:50|95358.9|95333.9|95361.7|95336.7|95373.9|95336.8|95357.6|95319.9|44
1652090880000|2022-05-09 10:08:00|95361.6|95336.6|95366.7|95316.7|95374.6|95339.6|95349.4|95312.2|55
1652090890000|2022-05-09 10:08:10|95366.6|95316.6|95368.3|95343.3|95377.2|95345.4|95355.4|95316.6|67
1652090900000|2022-05-09 10:08:20|95367.2|95342.2|95365.4|95340.4|95379.5|95344.6|95364.1|95328.9|46
1652090910000|2022-05-09 10:08:30|95364.8|95339.8|95356.8|95331.8|95370.7|95343.7|95355.8|95319.6|54
1652090920000|2022-05-09 10:08:40|95356.7|95331.7|95355.6|95330.6|95357.2|95332.2|95352|95327|54
1652090930000|2022-05-09 10:08:50|95355.7|95330.7|95350|95325|95367.4|95332.8|95350|95308.6|65
1652090940000|2022-05-09 10:09:00|95351.5|95326.5|95350.9|95325.9|95367.8|95330.5|95348.4|95309.4|64
1652090950000|2022-05-09 10:09:10|95353.5|95328.5|95359.2|95309.2|95364.4|95332|95346.6|95307.7|60
1652090960000|2022-05-09 10:09:20|95359.4|95309.4|95354.6|95304.6|95369.8|95332.1|95340|95304.6|59
1652090970000|2022-05-09 10:09:30|95353.8|95303.8|95338.4|95313.4|95357.6|95318.8|95338.4|95303.4|47
1652090980000|2022-05-09 10:09:40|95338.5|95313.5|95351.9|95301.9|95356.4|95317.2|95333.7|95301.9|51
1652090990000|2022-05-09 10:09:50|95351.1|95301.1|95345.7|95320.7|95360.1|95323.1|95337.5|95300.7|42
1652091000000|2022-05-09 10:10:00|95345.6|95320.6|95337.6|95312.6|95359.6|95323.1|95336.7|95300.2|55
1652091010000|2022-05-09 10:10:10|95335.2|95310.2|95333.7|95308.7|95350.8|95314.4|95333.3|95296.2|52
1652091020000|2022-05-09 10:10:20|95343.7|95293.7|95347.8|95322.8|95362|95322.9|95331.5|95293.7|50
1652091030000|2022-05-09 10:10:30|95347.5|95322.5|95341.3|95316.3|95355.2|95322.7|95339.2|95302.4|56
1652091040000|2022-05-09 10:10:40|95340.3|95315.3|95327.6|95277.6|95343.5|95315.8|95313|95272.8|62
1652091050000|2022-05-09 10:10:50|95322.1|95272.1|95320.5|95295.5|95338.4|95297.7|95312.6|95272.1|64
1652091060000|2022-05-09 10:11:00|95320.3|95295.3|95323.6|95298.6|95336.8|95299.3|95319.5|95286.2|48
1652091070000|2022-05-09 10:11:10|95328.2|95303.2|95324.2|95299.2|95344.4|95306.9|95323.1|95284.4|68
1652091080000|2022-05-09 10:11:20|95324.5|95299.5|95331.5|95306.5|95343.9|95307.1|95321.7|95283.4|48
1652091090000|2022-05-09 10:11:30|95332.7|95307.7|95350.5|95325.5|95361|95325.8|95332.7|95298.6|61
1652091100000|2022-05-09 10:11:40|95349.5|95324.5|95348.2|95323.2|95367.1|95331.1|95348|95314.5|52
1652091110000|2022-05-09 10:11:50|95349.1|95324.1|95352.2|95327.2|95380|95342.6|95349.1|95317.9|62
1652091120000|2022-05-09 10:12:00|95352.7|95327.7|95354.7|95329.7|95368.7|95332.3|95350.1|95317.7|59
1652091130000|2022-05-09 10:12:10|95354.8|95329.8|95353.4|95303.4|95362|95337|95339.4|95300.7|64
1652091140000|2022-05-09 10:12:20|95352|95302|95339.9|95314.9|95352|95319.8|95339.9|95302|37
1652091150000|2022-05-09 10:12:30|95340.1|95315.1|95332.4|95282.4|95340.9|95315.9|95318.7|95281.8|52
1652091160000|2022-05-09 10:12:40|95331.8|95281.8|95331.7|95281.7|95332.2|95296.5|95310.8|95273.8|55
1652091170000|2022-05-09 10:12:50|95331.9|95281.9|95324.9|95299.9|95338.3|95299.9|95317.1|95279.9|39
1652091180000|2022-05-09 10:13:00|95324.5|95299.5|95322.4|95297.4|95336|95299.6|95318.5|95284.7|50
1652091190000|2022-05-09 10:13:10|95321.5|95296.5|95322.9|95297.9|95334.7|95299.2|95320.4|95284.6|43
1652091200000|2022-05-09 10:13:20|95324.8|95299.8|95323.4|95298.4|95324.8|95299.8|95322.7|95297.7|30
1652091210000|2022-05-09 10:13:30|95323.5|95298.5|95332.4|95307.4|95334.2|95309.2|95323.3|95298.3|50
1652091220000|2022-05-09 10:13:40|95332|95307|95384.6|95334.6|95386|95347.9|95330.4|95292.8|56
1652091230000|2022-05-09 10:13:50|95383.8|95333.8|95383.3|95333.3|95387.6|95353.4|95371.4|95333.3|55
1652091240000|2022-05-09 10:14:00|95383.6|95333.6|95374.3|95324.3|95384.3|95345.7|95362.9|95324.2|64
1652091250000|2022-05-09 10:14:10|95374.1|95324.1|95355.4|95330.4|95376.2|95338.7|95353.4|95317.6|58
1652091260000|2022-05-09 10:14:20|95355.1|95330.1|95351.8|95326.8|95366.1|95331.2|95351.8|95314.2|54
1652091270000|2022-05-09 10:14:30|95352.2|95327.2|95343.9|95318.9|95352.5|95327.5|95343.9|95318.9|33
1652091280000|2022-05-09 10:14:40|95351.2|95301.2|95316.3|95266.3|95353.4|95317.7|95308.5|95258.5|71
1652091290000|2022-05-09 10:14:50|95317.1|95267.1|95286.9|95261.9|95328|95290.7|95286.9|95254.7|72
1652091300000|2022-05-09 10:15:00|95292.6|95242.6|95327.8|95277.8|95332.8|95282.8|95268.8|95218.8|74
1652091310000|2022-05-09 10:15:10|95327.5|95277.5|95335.3|95285.3|95340.3|95290.3|95326.8|95276.8|54
1652091320000|2022-05-09 10:15:20|95334.4|95284.4|95341.4|95291.4|95350.5|95300.7|95322.2|95283.5|44
1652091330000|2022-05-09 10:15:30|95341.9|95291.9|95368.6|95318.6|95375.1|95325.1|95337.8|95291.2|70
1652091340000|2022-05-09 10:15:40|95367.9|95317.9|95350.9|95325.9|95369.5|95326.5|95346.2|95307.6|61
1652091350000|2022-05-09 10:15:50|95360.6|95310.6|95347.7|95297.7|95360.6|95318.7|95341.3|95293.9|60
1652091360000|2022-05-09 10:16:00|95346.4|95296.4|95357.3|95307.3|95357.5|95311.2|95334.9|95296.4|49
1652091370000|2022-05-09 10:16:10|95357.4|95307.4|95344.7|95319.7|95364.9|95319.7|95342.5|95305.1|62
1652091380000|2022-05-09 10:16:20|95342.9|95317.9|95341.8|95316.8|95360.8|95322.2|95339.7|95301.4|68
1652091390000|2022-05-09 10:16:30|95341.2|95316.2|95356.8|95306.8|95356.8|95317.5|95331.4|95293.3|67
1652091400000|2022-05-09 10:16:40|95342.7|95317.7|95356.3|95306.3|95361.9|95321.4|95340.6|95303.8|67
1652091410000|2022-05-09 10:16:50|95355.6|95305.6|95334.6|95309.6|95356.3|95318.7|95326.9|95292.4|60
1652091420000|2022-05-09 10:17:00|95347.2|95297.2|95327.5|95302.5|95347.7|95312|95326.8|95295.9|50
1652091430000|2022-05-09 10:17:10|95327.2|95302.2|95319.2|95294.2|95346.4|95306.5|95319.2|95282.2|48
1652091440000|2022-05-09 10:17:20|95320.3|95295.3|95328.7|95303.7|95343.6|95304.2|95320.3|95281.3|42
1652091450000|2022-05-09 10:17:30|95328.6|95303.6|95333.4|95308.4|95333.4|95308.4|95328.5|95303.5|36
1652091460000|2022-05-09 10:17:40|95332.3|95307.3|95330.5|95305.5|95334.8|95309.8|95328.8|95303.8|49
1652091470000|2022-05-09 10:17:50|95330.2|95305.2|95329.3|95279.3|95334.4|95305.9|95304.4|95266.1|69
1652091480000|2022-05-09 10:18:00|95328.8|95278.8|95330.8|95280.8|95334|95296.6|95313.1|95275.1|67
1652091490000|2022-05-09 10:18:10|95330.1|95280.1|95305.1|95280.1|95331.1|95286.4|95301.2|95265.5|47
1652091500000|2022-05-09 10:18:20|95303.6|95278.6|95305.4|95280.4|95318.5|95282.6|95303.4|95266.8|28
1652091510000|2022-05-09 10:18:30|95305.9|95280.9|95304.2|95279.2|95315.2|95280.9|95298.1|95262.6|42
1652091520000|2022-05-09 10:18:40|95305.7|95280.7|95308.5|95258.5|95318.5|95280.7|95303.4|95255.6|48
1652091530000|2022-05-09 10:18:50|95308.8|95258.8|95297.8|95272.8|95310|95273.3|95293.7|95253.3|47
1652091540000|2022-05-09 10:19:00|95297.7|95272.7|95299.6|95274.6|95310.8|95274.6|95291.4|95258.6|53
1652091550000|2022-05-09 10:19:10|95296.7|95271.7|95309.6|95284.6|95310.7|95285.7|95296.7|95271.7|48
1652091560000|2022-05-09 10:19:20|95308.4|95283.4|95304.5|95279.5|95319.6|95286.7|95304.1|95269.1|45
1652091570000|2022-05-09 10:19:30|95304.6|95279.6|95307.8|95282.8|95308.3|95283.3|95297.9|95272.9|54
1652091580000|2022-05-09 10:19:40|95321.4|95271.4|95306.9|95281.9|95325.5|95290|95306.5|95269|45
1652091590000|2022-05-09 10:19:50|95318.5|95268.5|95308|95283|95322.2|95285.9|95304.5|95268|52
1652091600000|2022-05-09 10:20:00|95307.9|95282.9|95316.4|95266.4|95329.9|95293.7|95302.7|95266.4|51
1652091610000|2022-05-09 10:20:10|95316.8|95266.8|95337.2|95287.2|95338.4|95297.5|95302.8|95265.5|65
1652091620000|2022-05-09 10:20:20|95336.8|95286.8|95364.9|95314.9|95364.9|95325.3|95318.6|95277.8|49
1652091630000|2022-05-09 10:20:30|95365.5|95315.5|95363.7|95313.7|95366.5|95328.8|95351.9|95308.4|41
1652091640000|2022-05-09 10:20:40|95363.5|95313.5|95356.3|95331.3|95368.5|95331.7|95355.9|95312.6|46
1652091650000|2022-05-09 10:20:50|95356.2|95331.2|95366.3|95316.3|95370.1|95331.2|95356.2|95316.2|41
1652091660000|2022-05-09 10:21:00|95366.4|95316.4|95370|95320|95372.6|95331.3|95352.5|95314.4|54
1652091670000|2022-05-09 10:21:10|95369.2|95319.2|95355.9|95330.9|95369.4|95331.2|95353.6|95317.5|37
1652091680000|2022-05-09 10:21:20|95355.7|95330.7|95374.4|95324.4|95377|95337.6|95353.6|95322.8|34
1652091690000|2022-05-09 10:21:30|95366.5|95341.5|95358.3|95333.3|95380.6|95343.4|95358.3|95325.2|56
1652091700000|2022-05-09 10:21:40|95357.1|95332.1|95373|95323|95373|95332.4|95353.7|95322.3|37
1652091710000|2022-05-09 10:21:50|95373.5|95323.5|95403.4|95353.4|95403.9|95366.4|95363.8|95323.5|54
1652091720000|2022-05-09 10:22:00|95405.1|95355.1|95396.9|95371.9|95405.1|95373.8|95390.8|95352.5|45
1652091730000|2022-05-09 10:22:10|95398.1|95373.1|95410|95360|95410.1|95375.3|95393.6|95359.2|46
1652091740000|2022-05-09 10:22:20|95409.9|95359.9|95408.9|95383.9|95423.9|95385.5|95397|95357.3|63
1652091750000|2022-05-09 10:22:30|95409.9|95384.9|95429.4|95404.4|95429.4|95404.4|95409.1|95384.1|45
1652091760000|2022-05-09 10:22:40|95441.1|95391.1|95425.8|95400.8|95443.8|95406.4|95422|95391.1|45
1652091770000|2022-05-09 10:22:50|95422.9|95397.9|95438|95388|95439.8|95402.9|95414.9|95381.8|46
1652091780000|2022-05-09 10:23:00|95426.6|95401.6|95419.8|95394.8|95435.6|95401.6|95418.2|95381.1|59
1652091790000|2022-05-09 10:23:10|95433.6|95383.6|95418.7|95393.7|95433.6|95399.1|95414.9|95374.9|53
1652091800000|2022-05-09 10:23:20|95418.4|95393.4|95430.5|95405.5|95432.4|95407.4|95417.6|95392.6|50
1652091810000|2022-05-09 10:23:30|95432.6|95407.6|95425.7|95400.7|95446.8|95409.3|95420.9|95385.4|55
1652091820000|2022-05-09 10:23:40|95423.8|95398.8|95410.6|95385.6|95427.5|95402.5|95406.4|95371|55
1652091830000|2022-05-09 10:23:50|95409.4|95384.4|95420.6|95370.6|95431.9|95394.5|95409.4|95367.1|55
1652091840000|2022-05-09 10:24:00|95421.4|95371.4|95424.7|95374.7|95424.7|95389.9|95403.5|95371|45
1652091850000|2022-05-09 10:24:10|95412.8|95387.8|95415.9|95365.9|95428.4|95387.8|95401.6|95364.4|51
1652091860000|2022-05-09 10:24:20|95403.6|95378.6|95399.2|95349.2|95410.9|95380.6|95388.3|95349|56
1652091870000|2022-05-09 10:24:30|95398.5|95348.5|95397.5|95347.5|95400.5|95361.5|95384.1|95347.2|29
1652091880000|2022-05-09 10:24:40|95396.7|95346.7|95377|95352|95397.2|95356.6|95375.7|95338.2|37
1652091890000|2022-05-09 10:24:50|95376.7|95351.7|95371.7|95346.7|95386.6|95352.8|95369.8|95332.9|25
1652091900000|2022-05-09 10:25:00|95372.1|95347.1|95371.7|95346.7|95392.4|95355|95371.4|95337|37
1652091910000|2022-05-09 10:25:10|95387.5|95337.5|95385.3|95335.3|95388.6|95350.6|95374.4|95334.8|18
1652091920000|2022-05-09 10:25:20|95384.8|95334.8|95382.8|95332.8|95385.5|95350.5|95371.3|95332.8|16
1652091930000|2022-05-09 10:25:30|95384.2|95334.2|95391.3|95341.3|95393.6|95357.6|95378.2|95333.3|27
1652091940000|2022-05-09 10:25:40|95392.9|95342.9|95391.1|95366.1|95412.2|95370.5|95383.8|95342.9|44
1652091950000|2022-05-09 10:25:50|95391|95366|95390.5|95365.5|95393.6|95368.6|95387.3|95362.3|44
1652091960000|2022-05-09 10:26:00|95390.7|95365.7|95377.4|95352.4|95393.7|95365.7|95373.2|95336|41
1652091970000|2022-05-09 10:26:10|95377.3|95352.3|95401.4|95351.4|95401.4|95364.5|95376.7|95344.4|33
1652091980000|2022-05-09 10:26:20|95400.1|95350.1|95391.4|95366.4|95407.2|95371.4|95390.6|95348.8|41
1652091990000|2022-05-09 10:26:30|95392|95367|95385.5|95360.5|95400.6|95367|95384.2|95350.6|42
1652092000000|2022-05-09 10:26:40|95386|95361|95382|95357|95388.1|95363.1|95377.6|95352.6|44
1652092010000|2022-05-09 10:26:50|95381.9|95356.9|95380.5|95355.5|95384.1|95359.1|95374.2|95349.2|39
1652092020000|2022-05-09 10:27:00|95381.5|95356.5|95377|95352|95398.1|95367.7|95375.2|95348.1|52
1652092030000|2022-05-09 10:27:10|95380.5|95355.5|95376.2|95351.2|95397.1|95362.9|95372.4|95346.3|50
1652092040000|2022-05-09 10:27:20|95374.8|95349.8|95372.4|95347.4|95378.5|95353.5|95370.2|95345.2|52
1652092050000|2022-05-09 10:27:30|95371.9|95346.9|95404.6|95354.6|95407.6|95370|95371.9|95346.9|63
1652092060000|2022-05-09 10:27:40|95404.3|95354.3|95396.3|95346.3|95404.5|95368.9|95380.5|95345.5|60
1652092070000|2022-05-09 10:27:50|95396|95346|95408.1|95383.1|95416.9|95384.8|95385|95345.8|64
1652092080000|2022-05-09 10:28:00|95407.3|95382.3|95421.7|95371.7|95425.4|95386.5|95407|95368|61
1652092090000|2022-05-09 10:28:10|95421.5|95371.5|95407|95382|95422.6|95383.9|95405.3|95368.3|48
1652092100000|2022-05-09 10:28:20|95408.9|95383.9|95410|95360|95418.5|95383.9|95396.8|95359.8|42
1652092110000|2022-05-09 10:28:30|95398.3|95373.3|95394.3|95369.3|95419.9|95380.4|95394.1|95355.2|48
1652092120000|2022-05-09 10:28:40|95394.7|95369.7|95388.7|95363.7|95404.7|95371.3|95387.3|95354.7|50
1652092130000|2022-05-09 10:28:50|95389|95364|95387.6|95362.6|95391.8|95366.8|95387.5|95362.5|36
1652092140000|2022-05-09 10:29:00|95388.2|95363.2|95373.9|95348.9|95390.7|95365.7|95370.6|95336.4|51
1652092150000|2022-05-09 10:29:10|95374.5|95349.5|95381.7|95356.7|95392.7|95356.7|95373.8|95337.5|36
1652092160000|2022-05-09 10:29:20|95382.7|95357.7|95389.8|95364.8|95402.8|95367|95382.2|95343.5|43
1652092170000|2022-05-09 10:29:30|95390.1|95365.1|95381.8|95356.8|95400.6|95365.8|95378.8|95339.7|54
1652092180000|2022-05-09 10:29:40|95381.9|95356.9|95381.8|95356.8|95382.9|95357.9|95379.6|95354.6|36
1652092190000|2022-05-09 10:29:50|95382|95357|95380.8|95355.8|95390|95358.3|95369|95331.1|49
1652092200000|2022-05-09 10:30:00|95394.1|95344.1|95388.8|95363.8|95395.7|95363.8|95373.8|95335.2|61
1652092210000|2022-05-09 10:30:10|95389|95364|95363.5|95338.5|95400.5|95365.4|95362|95322.8|55
1652092220000|2022-05-09 10:30:20|95364.3|95339.3|95329.3|95304.3|95377|95339.3|95326.2|95296.6|61
1652092230000|2022-05-09 10:30:30|95328.2|95303.2|95321.3|95271.3|95344.3|95303.4|95302.2|95268.3|57
1652092240000|2022-05-09 10:30:40|95320.8|95270.8|95317.4|95267.4|95331.6|95297.3|95308|95267.2|55
1652092250000|2022-05-09 10:30:50|95316.5|95266.5|95316.6|95266.6|95316.6|95283.2|95294.5|95259.9|58
1652092260000|2022-05-09 10:31:00|95304.2|95279.2|95300.5|95275.5|95331.3|95295.3|95300.3|95262.6|56
1652092270000|2022-05-09 10:31:10|95302.5|95277.5|95297.1|95272.1|95313.9|95277.5|95292.4|95256.6|36
1652092280000|2022-05-09 10:31:20|95296.9|95271.9|95343.2|95293.2|95346.9|95308.2|95295|95270|48
1652092290000|2022-05-09 10:31:30|95344.2|95294.2|95372.7|95322.7|95383|95341.7|95344.2|95294.2|61
1652092300000|2022-05-09 10:31:40|95373.6|95323.6|95378.5|95328.5|95382.4|95344.7|95367.2|95318.6|65
1652092310000|2022-05-09 10:31:50|95379.4|95329.4|95377.7|95327.7|95379.6|95333|95355.9|95315.1|68
1652092320000|2022-05-09 10:32:00|95378|95328|95343.8|95318.8|95379.1|95329.1|95342|95304.1|61
1652092330000|2022-05-09 10:32:10|95344.3|95319.3|95342.1|95317.1|95354.4|95320.8|95338.3|95301.2|63
1652092340000|2022-05-09 10:32:20|95342.4|95317.4|95343.6|95318.6|95357.3|95321.1|95341.7|95303.6|46
1652092350000|2022-05-09 10:32:30|95343.3|95318.3|95360.1|95310.1|95360.1|95322.3|95339.7|95305.1|55
1652092360000|2022-05-09 10:32:40|95357.6|95307.6|95350|95325|95363.7|95327.3|95345.2|95304.9|63
1652092370000|2022-05-09 10:32:50|95351.2|95326.2|95351.7|95301.7|95366.4|95327.3|95347.5|95301.7|70
1652092380000|2022-05-09 10:33:00|95338.7|95313.7|95357.4|95307.4|95357.4|95319.3|95336.2|95299|65
1652092390000|2022-05-09 10:33:10|95355|95305|95343.1|95318.1|95360.5|95321.6|95340.6|95302.8|67
1652092400000|2022-05-09 10:33:20|95345.7|95320.7|95341.5|95316.5|95358|95323|95341.5|95306.2|56
1652092410000|2022-05-09 10:33:30|95340.6|95315.6|95337.8|95312.8|95358.9|95321.2|95337.1|95307.8|62
1652092420000|2022-05-09 10:33:40|95336.9|95311.9|95339.3|95314.3|95354.6|95316.6|95336.9|95301.2|64
1652092430000|2022-05-09 10:33:50|95339.7|95314.7|95342|95317|95357.5|95322.3|95336.2|95304.2|70
1652092440000|2022-05-09 10:34:00|95342.4|95317.4|95339.9|95314.9|95356.4|95318.7|95337.3|95300.9|65
1652092450000|2022-05-09 10:34:10|95339.8|95314.8|95340|95315|95354.9|95317.8|95333.8|95297.8|67
1652092460000|2022-05-09 10:34:20|95339.4|95314.4|95336.1|95311.1|95340.9|95315.9|95330.3|95305.3|63
1652092470000|2022-05-09 10:34:30|95336.4|95311.4|95333.3|95308.3|95338.2|95313.2|95325.6|95300.6|54
1652092480000|2022-05-09 10:34:40|95333|95308|95334.8|95309.8|95336.5|95311.5|95332.4|95307.4|44
1652092490000|2022-05-09 10:34:50|95334.7|95309.7|95330.3|95305.3|95340.4|95315.4|95329.9|95304.9|52
1652092500000|2022-05-09 10:35:00|95330.2|95305.2|95332.5|95307.5|95336.1|95311.1|95329.7|95304.7|58
1652092510000|2022-05-09 10:35:10|95333.4|95308.4|95332.2|95307.2|95338.7|95313.7|95332.2|95307.2|55
1652092520000|2022-05-09 10:35:20|95332.8|95307.8|95344.9|95294.9|95357.4|95319.5|95332.8|95294.8|67
1652092530000|2022-05-09 10:35:30|95345.4|95295.4|95334.1|95309.1|95345.6|95309.1|95328.8|95290.8|55
1652092540000|2022-05-09 10:35:40|95333.6|95308.6|95334.4|95309.4|95342.9|95309.7|95320.4|95289.6|62
1652092550000|2022-05-09 10:35:50|95331.5|95306.5|95336.8|95286.8|95348.4|95309.5|95325.3|95286.8|61
1652092560000|2022-05-09 10:36:00|95336.4|95286.4|95318.5|95293.5|95340.9|95293.5|95316.4|95279.5|51
1652092570000|2022-05-09 10:36:10|95317.1|95292.1|95319.5|95294.5|95330.2|95296.8|95315|95279.5|45
1652092580000|2022-05-09 10:36:20|95319.3|95294.3|95319|95294|95331.5|95295|95317.2|95279.8|42
1652092590000|2022-05-09 10:36:30|95317.6|95292.6|95313.9|95288.9|95331.7|95292.6|95308.1|95276.4|47
1652092600000|2022-05-09 10:36:40|95314.2|95289.2|95315.2|95290.2|95315.2|95290.2|95312.6|95287.6|29
1652092610000|2022-05-09 10:36:50|95314.7|95289.7|95313.6|95288.6|95314.7|95289.7|95309.6|95284.6|47
1652092620000|2022-05-09 10:37:00|95315.4|95290.4|95309.7|95284.7|95322.6|95290.4|95309.2|95272.6|49
1652092630000|2022-05-09 10:37:10|95310.1|95285.1|95313.3|95288.3|95313.8|95288.8|95309.4|95284.4|40
1652092640000|2022-05-09 10:37:20|95313.8|95288.8|95318.1|95293.1|95318.6|95293.6|95312.9|95287.9|30
1652092650000|2022-05-09 10:37:30|95316.5|95291.5|95316.8|95291.8|95329.1|95297.9|95315.9|95277.6|52
1652092660000|2022-05-09 10:37:40|95316.7|95291.7|95301.9|95276.9|95317.7|95291.7|95301.9|95263|68
1652092670000|2022-05-09 10:37:50|95301.6|95276.6|95297.6|95272.6|95301.9|95276.9|95297.3|95272.3|50
1652092680000|2022-05-09 10:38:00|95297.3|95272.3|95306.1|95281.1|95321|95282.7|95296.2|95269.3|65
1652092690000|2022-05-09 10:38:10|95307|95282|95307.4|95282.4|95310.6|95285.6|95305.6|95280.6|44
1652092700000|2022-05-09 10:38:20|95307.6|95282.6|95304|95279|95327.9|95290.5|95301.2|95264.7|71
1652092710000|2022-05-09 10:38:30|95306.5|95281.5|95308.2|95283.2|95322.6|95285.7|95304.5|95269.2|59
1652092720000|2022-05-09 10:38:40|95306.9|95281.9|95302.2|95277.2|95308.8|95283.8|95301.2|95276.2|60
1652092730000|2022-05-09 10:38:50|95302.1|95277.1|95301.8|95276.8|95304.6|95279.6|95301.1|95276.1|46
1652092740000|2022-05-09 10:39:00|95301.4|95276.4|95307.8|95282.8|95308.3|95283.3|95300.8|95275.8|50
1652092750000|2022-05-09 10:39:10|95307.9|95282.9|95305|95280|95307.9|95282.9|95304.5|95279.5|36
1652092760000|2022-05-09 10:39:20|95304.9|95279.9|95303.1|95278.1|95312.8|95280.7|95299|95262.3|46
1652092770000|2022-05-09 10:39:30|95303.2|95278.2|95306.3|95281.3|95309|95284|95301.4|95276.4|46
1652092780000|2022-05-09 10:39:40|95308.2|95283.2|95308.7|95283.7|95325.2|95289|95308.2|95275.2|59
1652092790000|2022-05-09 10:39:50|95309.4|95284.4|95307.3|95282.3|95315.1|95290.1|95306.7|95281.7|44
1652092800000|2022-05-09 10:40:00|95306.6|95281.6|95308.4|95258.4|95308.4|95282.3|95291.6|95258.4|53
1652092810000|2022-05-09 10:40:10|95308|95258|95309.6|95284.6|95319.3|95286|95294.5|95257.5|58
1652092820000|2022-05-09 10:40:20|95311.3|95286.3|95314.4|95289.4|95326.6|95292.9|95310.4|95275.4|77
1652092830000|2022-05-09 10:40:30|95315.4|95290.4|95314.6|95289.6|95340|95304.5|95313.5|95278.3|58
1652092840000|2022-05-09 10:40:40|95314.1|95289.1|95315.5|95290.5|95317.9|95292.9|95312.2|95287.2|41
1652092850000|2022-05-09 10:40:50|95316.8|95291.8|95313|95288|95317|95292|95312.4|95287.4|33
1652092860000|2022-05-09 10:41:00|95313.3|95288.3|95315.5|95290.5|95317.8|95292.8|95312.2|95287.2|35
1652092870000|2022-05-09 10:41:10|95316.2|95291.2|95317.9|95292.9|95318.4|95293.4|95313.5|95288.5|29
1652092880000|2022-05-09 10:41:20|95318.3|95293.3|95319.9|95294.9|95331.5|95295.3|95317.6|95281.5|27
1652092890000|2022-05-09 10:41:30|95318.5|95293.5|95312.4|95287.4|95318.7|95293.7|95312.3|95287.3|38
1652092900000|2022-05-09 10:41:40|95312.6|95287.6|95312.6|95287.6|95326.4|95291.1|95303.6|95261.6|40
1652092910000|2022-05-09 10:41:50|95314.4|95289.4|95311.6|95286.6|95329.7|95291.8|95311.5|95274.4|37
1652092920000|2022-05-09 10:42:00|95311.3|95286.3|95314.8|95289.8|95328.9|95292|95305.6|95275.4|42
1652092930000|2022-05-09 10:42:10|95326.2|95276.2|95292|95267|95329.4|95292|95292|95256.5|48
1652092940000|2022-05-09 10:42:20|95291.7|95266.7|95263.3|95213.3|95305|95267.6|95251|95201.9|65
1652092950000|2022-05-09 10:42:30|95264.3|95214.3|95252|95227|95270.6|95228.5|95252|95213.8|47
1652092960000|2022-05-09 10:42:40|95264.8|95214.8|95275.4|95225.4|95276.1|95226.1|95264.8|95214.8|61
1652092970000|2022-05-09 10:42:50|95275.3|95225.3|95304.8|95254.8|95311.2|95268.4|95270.8|95220.8|60
1652092980000|2022-05-09 10:43:00|95304.9|95254.9|95298.9|95273.9|95317.7|95274.7|95296.4|95254.8|63
1652092990000|2022-05-09 10:43:10|95299.3|95274.3|95320.7|95270.7|95322|95274.3|95298.3|95260.6|56
1652093000000|2022-05-09 10:43:20|95320.2|95270.2|95319.8|95269.8|95325.6|95284.6|95309.6|95268.7|66
1652093010000|2022-05-09 10:43:30|95320.1|95270.1|95312.4|95287.4|95326.3|95288.9|95308.9|95264.8|57
1652093020000|2022-05-09 10:43:40|95312.8|95287.8|95324|95274|95326.2|95288.1|95311.4|95269.8|42
1652093030000|2022-05-09 10:43:50|95321.5|95271.5|95302|95277|95321.9|95283.3|95290.7|95251.4|56
1652093040000|2022-05-09 10:44:00|95302.2|95277.2|95311.4|95261.4|95311.4|95277.6|95298.6|95257.4|48
1652093050000|2022-05-09 10:44:10|95298.1|95273.1|95296|95246|95311.2|95273.5|95283|95245.2|36
1652093060000|2022-05-09 10:44:20|95295.4|95245.4|95282|95257|95295.8|95260.6|95278.6|95243.6|46
1652093070000|2022-05-09 10:44:30|95282.1|95257.1|95275.5|95250.5|95282.4|95257.4|95269.8|95244.8|51
1652093080000|2022-05-09 10:44:40|95276.1|95251.1|95254.6|95229.6|95280.8|95254.2|95253.7|95212.1|59
1652093090000|2022-05-09 10:44:50|95253.2|95228.2|95254.7|95229.7|95267.2|95230.7|95250.5|95213.2|46
1652093100000|2022-05-09 10:45:00|95270.7|95220.7|95264.3|95239.3|95270.7|95239.3|95255.2|95215.6|50
1652093110000|2022-05-09 10:45:10|95264.1|95239.1|95264.5|95239.5|95269.7|95244.7|95263.5|95238.5|41
1652093120000|2022-05-09 10:45:20|95264.4|95239.4|95269.8|95244.8|95270.1|95245.1|95264.3|95239.3|29
1652093130000|2022-05-09 10:45:30|95268|95243|95255.8|95230.8|95269|95244|95255|95230|47
1652093140000|2022-05-09 10:45:40|95254.9|95229.9|95227.9|95177.9|95254.9|95229.9|95213.6|95176.4|57
1652093150000|2022-05-09 10:45:50|95228.1|95178.1|95205.3|95155.3|95228.7|95182.9|95199.2|95155.3|58
1652093160000|2022-05-09 10:46:00|95204.6|95154.6|95185.4|95160.4|95207.7|95167.3|95183.4|95139.1|60
1652093170000|2022-05-09 10:46:10|95185.5|95160.5|95194.4|95144.4|95195.4|95160.5|95173.8|95138.4|55
1652093180000|2022-05-09 10:46:20|95195.2|95145.2|95217.5|95192.5|95228.2|95192.5|95193.8|95145.2|64
1652093190000|2022-05-09 10:46:30|95216.1|95191.1|95248.1|95198.1|95248.9|95212.1|95216|95187|41
1652093200000|2022-05-09 10:46:40|95236.8|95211.8|95229.6|95204.6|95237.4|95212.4|95229.6|95204.6|38
1652093210000|2022-05-09 10:46:50|95230.9|95205.9|95232.4|95207.4|95244.1|95208|95224.8|95193.9|52
1652093220000|2022-05-09 10:47:00|95232.3|95207.3|95226.5|95201.5|95252.3|95212.2|95225.9|95191.9|55
1652093230000|2022-05-09 10:47:10|95226|95201|95215.2|95190.2|95228.1|95203.1|95209.4|95171.4|58
1652093240000|2022-05-09 10:47:20|95214.1|95189.1|95208.9|95183.9|95222.3|95194.4|95207.4|95171.4|45
1652093250000|2022-05-09 10:47:30|95209.3|95184.3|95208.9|95183.9|95223.2|95184.8|95206.9|95169.6|41
1652093260000|2022-05-09 10:47:40|95208.8|95183.8|95213.7|95188.7|95231.3|95190.9|95208.8|95174.2|45
1652093270000|2022-05-09 10:47:50|95214.2|95189.2|95226.8|95201.8|95244|95204.7|95212.2|95175.3|43
1652093280000|2022-05-09 10:48:00|95226.7|95201.7|95228.9|95178.9|95231.4|95201.9|95216.5|95176.8|52
1652093290000|2022-05-09 10:48:10|95216|95191|95227.5|95202.5|95244.9|95207|95215.3|95189.2|51
1652093300000|2022-05-09 10:48:20|95227|95202|95228.9|95203.9|95241|95205.5|95223.1|95188.9|52
1652093310000|2022-05-09 10:48:30|95228.3|95203.3|95215.6|95190.6|95228.5|95203.5|95211.4|95186.4|59
1652093320000|2022-05-09 10:48:40|95216.2|95191.2|95247.5|95197.5|95247.8|95203.9|95215.4|95185.9|63
1652093330000|2022-05-09 10:48:50|95247.9|95197.9|95228|95178|95247.9|95210|95214|95173.8|63
1652093340000|2022-05-09 10:49:00|95227.3|95177.3|95210.9|95185.9|95227.3|95189.1|95199.5|95161.9|63
1652093350000|2022-05-09 10:49:10|95211.7|95186.7|95221.8|95196.8|95233.7|95198.1|95207.1|95171.5|63
1652093360000|2022-05-09 10:49:20|95222.4|95197.4|95262|95212|95272.2|95234.1|95222.4|95190.5|68
1652093370000|2022-05-09 10:49:30|95262.3|95212.3|95260.3|95235.3|95276.5|95244.2|95242.1|95204|66
1652093380000|2022-05-09 10:49:40|95273.6|95223.6|95278.4|95228.4|95281.6|95244|95258.7|95220.2|58
1652093390000|2022-05-09 10:49:50|95278|95228|95247.4|95222.4|95279.1|95242|95244|95199.4|61
1652093400000|2022-05-09 10:50:00|95246.3|95221.3|95234.7|95209.7|95257|95221.3|95230|95197.8|66
1652093410000|2022-05-09 10:50:10|95234.6|95209.6|95215|95190|95242.2|95211.6|95201|95164.8|62
1652093420000|2022-05-09 10:50:20|95215.4|95190.4|95224|95174|95227.5|95190.4|95210.2|95172.4|55
1652093430000|2022-05-09 10:50:30|95211.5|95186.5|95211.1|95186.1|95226.5|95187.8|95209.1|95172.6|33
1652093440000|2022-05-09 10:50:40|95210.3|95185.3|95230.8|95180.8|95230.8|95193.7|95203.7|95167.8|64
1652093450000|2022-05-09 10:50:50|95230.6|95180.6|95218.1|95193.1|95230.6|95193.3|95209.3|95172.8|55
1652093460000|2022-05-09 10:51:00|95230.6|95180.6|95225.2|95200.2|95237|95201.4|95219.2|95180.6|51
1652093470000|2022-05-09 10:51:10|95227|95202|95226.6|95201.6|95242.2|95202.5|95219.2|95190.5|59
1652093480000|2022-05-09 10:51:20|95226.5|95201.5|95241.7|95191.7|95244.7|95207.5|95226.5|95191.7|46
1652093490000|2022-05-09 10:51:30|95242.3|95192.3|95215.1|95190.1|95242.8|95194.7|95212.5|95174.3|50
1652093500000|2022-05-09 10:51:40|95215|95190|95214.7|95189.7|95218.3|95193.3|95213.1|95188.1|42
1652093510000|2022-05-09 10:51:50|95213.2|95188.2|95226.1|95176.1|95226.1|95194.4|95210.2|95176.1|49
1652093520000|2022-05-09 10:52:00|95226|95176|95228.6|95203.6|95239.5|95204.3|95215.2|95174.4|49
1652093530000|2022-05-09 10:52:10|95228.7|95203.7|95231.9|95206.9|95231.9|95206.9|95225.5|95200.5|40
1652093540000|2022-05-09 10:52:20|95231.6|95206.6|95244.8|95194.8|95248|95209.5|95230.8|95194.5|39
1652093550000|2022-05-09 10:52:30|95245|95195|95240.1|95215.1|95254.6|95215.9|95239.1|95194.9|47
1652093560000|2022-05-09 10:52:40|95239.6|95214.6|95235.8|95210.8|95253.4|95218.2|95232.8|95198.5|58
1652093570000|2022-05-09 10:52:50|95236.3|95211.3|95238.5|95213.5|95240|95215|95235.6|95210.6|44
1652093580000|2022-05-09 10:53:00|95235.8|95210.8|95228.4|95203.4|95235.8|95210.8|95228.4|95203.4|52
1652093590000|2022-05-09 10:53:10|95227.1|95202.1|95219.4|95194.4|95229.7|95202.6|95214.3|95178.1|55
1652093600000|2022-05-09 10:53:20|95219.2|95194.2|95215.7|95165.7|95228.8|95194.5|95201.4|95163|65
1652093610000|2022-05-09 10:53:30|95215.1|95165.1|95219.8|95169.8|95223.7|95173.7|95214.4|95164.4|47
1652093620000|2022-05-09 10:53:40|95220.2|95170.2|95212.9|95162.9|95222.9|95172.9|95211|95161|54
1652093630000|2022-05-09 10:53:50|95212.7|95162.7|95205.8|95180.8|95217.7|95182.4|95198.4|95160.5|59
1652093640000|2022-05-09 10:54:00|95217.6|95167.6|95218.4|95168.4|95222.3|95181.9|95206.1|95166.3|64
1652093650000|2022-05-09 10:54:10|95218.2|95168.2|95204.9|95179.9|95228.9|95187.7|95204.7|95167.4|55
1652093660000|2022-05-09 10:54:20|95204.6|95179.6|95187.9|95162.9|95204.9|95179.9|95185.5|95148.7|62
1652093670000|2022-05-09 10:54:30|95187.8|95162.8|95192.7|95167.7|95204.5|95169|95180.3|95148.9|47
1652093680000|2022-05-09 10:54:40|95192.2|95167.2|95218.3|95168.3|95221.6|95185.5|95192|95161.4|57
1652093690000|2022-05-09 10:54:50|95219.4|95169.4|95202.6|95177.6|95219.4|95183.3|95201.8|95162.8|51
1652093700000|2022-05-09 10:55:00|95202|95177|95224.6|95174.6|95238.9|95194.5|95201.4|95174.6|66
1652093710000|2022-05-09 10:55:10|95222.4|95172.4|95202|95152|95222.4|95174|95188.4|95152|63
1652093720000|2022-05-09 10:55:20|95201.2|95151.2|95177.2|95127.2|95201.2|95158.4|95170.9|95126.3|66
1652093730000|2022-05-09 10:55:30|95177.4|95127.4|95166.4|95116.4|95179.4|95129.4|95164.8|95114.8|62
1652093740000|2022-05-09 10:55:40|95167.1|95117.1|95159.7|95134.7|95168.6|95134.7|95156.1|95114.7|53
1652093750000|2022-05-09 10:55:50|95159.4|95134.4|95142.5|95117.5|95170|95134.4|95141.7|95116.7|70
1652093760000|2022-05-09 10:56:00|95142.6|95117.6|95147.8|95122.8|95151.8|95126.8|95140.8|95115.8|46
1652093770000|2022-05-09 10:56:10|95147|95122|95151|95126|95153.3|95128.3|95139.1|95114.1|62
1652093780000|2022-05-09 10:56:20|95150.7|95125.7|95139.5|95114.5|95150.8|95125.8|95137.8|95112.8|45
1652093790000|2022-05-09 10:56:30|95139.6|95114.6|95138.3|95113.3|95143.3|95118.3|95131.7|95106.7|66
1652093800000|2022-05-09 10:56:40|95137.7|95112.7|95133.7|95108.7|95138.8|95113.8|95131.9|95106.9|44
1652093810000|2022-05-09 10:56:50|95134.4|95109.4|95119.2|95094.2|95137.1|95112.1|95117.6|95092.6|65
1652093820000|2022-05-09 10:57:00|95120|95095|95121.9|95096.9|95121.9|95096.9|95114.8|95089.8|58
1652093830000|2022-05-09 10:57:10|95122.4|95097.4|95127.4|95102.4|95129|95104|95115.1|95090.1|58
1652093840000|2022-05-09 10:57:20|95127.2|95102.2|95112.2|95087.2|95127.2|95102.2|95107.8|95082.8|59
1652093850000|2022-05-09 10:57:30|95111.8|95086.8|95114.9|95089.9|95116.7|95091.7|95109.5|95084.5|64
1652093860000|2022-05-09 10:57:40|95114|95089|95142.7|95117.7|95142.8|95117.8|95113.5|95088.5|66
1652093870000|2022-05-09 10:57:50|95143.2|95118.2|95139|95114|95143.2|95118.2|95135|95110|54
1652093880000|2022-05-09 10:58:00|95138.9|95113.9|95137.7|95112.7|95143|95114.1|95128.4|95091.2|64
1652093890000|2022-05-09 10:58:10|95136.4|95111.4|95135.6|95110.6|95137|95112|95130.7|95105.7|53
1652093900000|2022-05-09 10:58:20|95135.4|95110.4|95129.4|95104.4|95135.5|95110.5|95127.2|95102.2|60
1652093910000|2022-05-09 10:58:30|95131.6|95106.6|95127.9|95102.9|95135.1|95110.1|95125.5|95100.5|52
1652093920000|2022-05-09 10:58:40|95128|95103|95110.4|95085.4|95128.4|95103.4|95109.7|95077.2|52
1652093930000|2022-05-09 10:58:50|95107.9|95082.9|95105|95080|95108.8|95083.8|95098.5|95073.5|53
1652093940000|2022-05-09 10:59:00|95106.2|95081.2|95105.9|95080.9|95110|95085|95095.5|95070.5|53
1652093950000|2022-05-09 10:59:10|95107.3|95082.3|95113.9|95088.9|95117.3|95092.3|95105.1|95080.1|59
1652093960000|2022-05-09 10:59:20|95114.4|95089.4|95114.2|95089.2|95116.7|95091.7|95110.5|95085.5|47
1652093970000|2022-05-09 10:59:30|95114.4|95089.4|95126.7|95101.7|95126.7|95101.7|95112.3|95087.3|55
1652093980000|2022-05-09 10:59:40|95125.4|95100.4|95154.1|95129.1|95154.1|95129.1|95125.4|95100.4|65
1652093990000|2022-05-09 10:59:50|95153.8|95128.8|95161.4|95136.4|95166.3|95139.1|95146|95115.9|67
1652094000000|2022-05-09 11:00:00|95160.6|95135.6|95156.2|95131.2|95173.2|95148|95143.8|95118.8|72
1652094010000|2022-05-09 11:00:10|95159|95134|95195.7|95145.7|95195.7|95157|95158.3|95127.5|75
1652094020000|2022-05-09 11:00:20|95184.1|95159.1|95183.4|95158.4|95200.2|95163.3|95178.1|95143.1|73
1652094030000|2022-05-09 11:00:30|95182.9|95157.9|95187.4|95162.4|95202.7|95165.1|95179.7|95143.2|64
1652094040000|2022-05-09 11:00:40|95187.8|95162.8|95198.8|95148.8|95199.6|95162.8|95175|95136.3|71
1652094050000|2022-05-09 11:00:50|95198.3|95148.3|95194.3|95144.3|95198.8|95148.8|95193.9|95143.9|52
1652094060000|2022-05-09 11:01:00|95194.4|95144.4|95217.3|95167.3|95220.4|95181.6|95181.6|95141.5|69
1652094070000|2022-05-09 11:01:10|95206.9|95181.9|95234|95184|95247.1|95197.1|95202|95172.8|72
1652094080000|2022-05-09 11:01:20|95233.7|95183.7|95219.9|95169.9|95243.5|95193.5|95210|95160|66
1652094090000|2022-05-09 11:01:30|95220.6|95170.6|95237.8|95187.8|95241.2|95191.2|95220.6|95170.6|67
1652094100000|2022-05-09 11:01:40|95236.6|95186.6|95242.5|95192.5|95243.8|95203.3|95222.3|95172.3|67
1652094110000|2022-05-09 11:01:50|95242.7|95192.7|95238.9|95188.9|95244.7|95194.7|95233.9|95183.9|51
1652094120000|2022-05-09 11:02:00|95239.2|95189.2|95237.6|95187.6|95243.3|95206.3|95226.8|95184.9|58
1652094130000|2022-05-09 11:02:10|95236.1|95186.1|95230.1|95205.1|95242.9|95206.4|95224.9|95186.1|57
1652094140000|2022-05-09 11:02:20|95230.8|95205.8|95259.3|95209.3|95266.8|95228.4|95230.8|95196.8|64
1652094150000|2022-05-09 11:02:30|95258.8|95208.8|95263.7|95213.7|95275.1|95226.2|95251.2|95208.8|60
1652094160000|2022-05-09 11:02:40|95260|95210|95252.9|95227.9|95268.7|95230.9|95252.9|95210|59
1652094170000|2022-05-09 11:02:50|95252.3|95227.3|95270.2|95220.2|95270.3|95232.5|95252.3|95206|60
1652094180000|2022-05-09 11:03:00|95270.6|95220.6|95278.5|95228.5|95278.5|95235.7|95258.1|95216.8|61
1652094190000|2022-05-09 11:03:10|95279.5|95229.5|95279|95229|95279.5|95229.5|95260.9|95210.9|73
1652094200000|2022-05-09 11:03:20|95278.1|95228.1|95275.3|95225.3|95278.1|95238.8|95261.7|95219.1|64
1652094210000|2022-05-09 11:03:30|95262.6|95237.6|95269.6|95219.6|95276.8|95237.9|95262.6|95216.9|64
1652094220000|2022-05-09 11:03:40|95269.3|95219.3|95271.1|95221.1|95274.6|95224.6|95268.7|95218.7|52
1652094230000|2022-05-09 11:03:50|95271.4|95221.4|95291.8|95241.8|95293.1|95243.1|95268.9|95218.9|67
1652094240000|2022-05-09 11:04:00|95291.9|95241.9|95308.4|95258.4|95308.4|95258.4|95275.7|95235.9|61
1652094250000|2022-05-09 11:04:10|95308.6|95258.6|95302.2|95277.2|95320|95284.1|95296.9|95258.6|59
1652094260000|2022-05-09 11:04:20|95309.9|95259.9|95301.8|95276.8|95309.9|95279.6|95292.6|95251.9|57
1652094270000|2022-05-09 11:04:30|95303.4|95278.4|95302.2|95277.2|95305.3|95280.3|95300.8|95275.8|30
1652094280000|2022-05-09 11:04:40|95301.6|95276.6|95303.3|95278.3|95331.8|95294.7|95299.5|95274.5|67
1652094290000|2022-05-09 11:04:50|95302.9|95277.9|95314.6|95289.6|95327.6|95290.7|95297.6|95272.6|58
1652094300000|2022-05-09 11:05:00|95327|95277|95322.5|95297.5|95332.3|95297.8|95312.2|95276.9|56
1652094310000|2022-05-09 11:05:10|95322.7|95297.7|95332.7|95307.7|95362.7|95320.4|95320.1|95286.2|62
1652094320000|2022-05-09 11:05:20|95333.1|95308.1|95345.2|95320.2|95361.7|95320.3|95330.7|95292.9|56
1652094330000|2022-05-09 11:05:30|95344.6|95319.6|95359.9|95309.9|95362.4|95322.6|95341.5|95305.9|49
1652094340000|2022-05-09 11:05:40|95359.5|95309.5|95333.8|95308.8|95362|95326.1|95333.7|95306.4|44
1652094350000|2022-05-09 11:05:50|95346.3|95296.3|95324.8|95299.8|95346.4|95311.5|95324.8|95293.7|48
1652094360000|2022-05-09 11:06:00|95324.7|95299.7|95342.1|95317.1|95342.1|95317.1|95323.4|95298.4|59
1652094370000|2022-05-09 11:06:10|95353.9|95303.9|95346.8|95321.8|95353.9|95325|95340.4|95302.4|48
1652094380000|2022-05-09 11:06:20|95345.4|95320.4|95341.2|95316.2|95349.2|95324.2|95337.6|95312.6|57
1652094390000|2022-05-09 11:06:30|95341|95316|95341.7|95316.7|95350.6|95322.2|95339|95300.6|53
1652094400000|2022-05-09 11:06:40|95342.2|95317.2|95341.1|95316.1|95349|95324|95340|95315|51
1652094410000|2022-05-09 11:06:50|95340.8|95315.8|95351.7|95326.7|95364.8|95330.1|95340.3|95303.8|52
1652094420000|2022-05-09 11:07:00|95353.5|95328.5|95348.6|95323.6|95366|95328.6|95347.1|95310.9|55
1652094430000|2022-05-09 11:07:10|95348.1|95323.1|95363.5|95338.5|95376.5|95338.5|95345.4|95320.4|57
1652094440000|2022-05-09 11:07:20|95363|95338|95363|95338|95376.3|95340.3|95359.8|95324.9|40
1652094450000|2022-05-09 11:07:30|95362.6|95337.6|95362.9|95337.9|95377.2|95339.4|95360.5|95323.2|43
1652094460000|2022-05-09 11:07:40|95362.7|95337.7|95359.3|95334.3|95365.3|95340.3|95358.8|95333.8|37
1652094470000|2022-05-09 11:07:50|95358.9|95333.9|95374.6|95324.6|95374.6|95335.9|95357.9|95321.9|30
1652094480000|2022-05-09 11:08:00|95374.5|95324.5|95362.8|95337.8|95376.5|95340.8|95360.9|95322.5|36
1652094490000|2022-05-09 11:08:10|95362.9|95337.9|95365|95340|95376|95340|95358.2|95321.1|38
1652094500000|2022-05-09 11:08:20|95365.1|95340.1|95354.2|95329.2|95366.3|95340.1|95352.8|95314.7|42
1652094510000|2022-05-09 11:08:30|95355.7|95330.7|95373.6|95323.6|95378.1|95340.8|95354.5|95319.1|62
1652094520000|2022-05-09 11:08:40|95375.3|95325.3|95411.6|95361.6|95412.6|95364.1|95362.2|95323.2|66
1652094530000|2022-05-09 11:08:50|95412.9|95362.9|95403.1|95378.1|95426.6|95385.9|95402|95361|66
1652094540000|2022-05-09 11:09:00|95414.6|95364.6|95426.2|95376.2|95433.9|95391.3|95411.5|95363.2|64
1652094550000|2022-05-09 11:09:10|95425|95375|95414.7|95364.7|95425.2|95375.2|95394|95351.3|71
1652094560000|2022-05-09 11:09:20|95418.4|95368.4|95419.8|95369.8|95429.2|95385.4|95410.3|95362.9|70
1652094570000|2022-05-09 11:09:30|95421.2|95371.2|95423.9|95373.9|95426|95376|95414|95364|70
1652094580000|2022-05-09 11:09:40|95425.5|95375.5|95419.2|95369.2|95438|95388|95418.2|95368.2|68
1652094590000|2022-05-09 11:09:50|95419.5|95369.5|95435.7|95385.7|95442|95392|95419.5|95369.5|66
1652094600000|2022-05-09 11:10:00|95436.1|95386.1|95461.5|95411.5|95461.5|95411.5|95433.3|95383.3|70
1652094610000|2022-05-09 11:10:10|95465.4|95415.4|95464.5|95414.5|95511.8|95461.8|95464.5|95414.5|79
1652094620000|2022-05-09 11:10:20|95467.5|95417.5|95473.8|95423.8|95474.7|95424.7|95467.5|95417.5|56
1652094630000|2022-05-09 11:10:30|95474|95424|95506.2|95456.2|95507.8|95457.8|95474|95424|66
1652094640000|2022-05-09 11:10:40|95505.2|95455.2|95496.8|95446.8|95507.4|95470.1|95484.7|95443.8|58
1652094650000|2022-05-09 11:10:50|95497.3|95447.3|95498.3|95448.3|95501.6|95463.3|95477.2|95438.7|59
1652094660000|2022-05-09 11:11:00|95486.4|95461.4|95499.7|95474.7|95514.2|95475.9|95483|95449.6|61
1652094670000|2022-05-09 11:11:10|95500.2|95475.2|95497.9|95447.9|95518.8|95475.2|95494.9|95444.9|66
1652094680000|2022-05-09 11:11:20|95497.6|95447.6|95488.3|95438.3|95497.8|95454.5|95476.1|95437.5|55
1652094690000|2022-05-09 11:11:30|95488|95438|95474.4|95449.4|95489.8|95449.8|95472.6|95435|60
1652094700000|2022-05-09 11:11:40|95474.2|95449.2|95479.9|95454.9|95490.9|95455|95473.6|95438.5|53
1652094710000|2022-05-09 11:11:50|95479.6|95454.6|95472.9|95447.9|95479.6|95454.6|95472.6|95447.6|42
1652094720000|2022-05-09 11:12:00|95472.7|95447.7|95468.4|95418.4|95479.9|95449|95465.1|95415.1|65
1652094730000|2022-05-09 11:12:10|95470.1|95420.1|95417|95392|95470.1|95420.1|95415.1|95373.2|56
1652094740000|2022-05-09 11:12:20|95416|95391|95424.7|95374.7|95431.1|95392|95407.6|95372.4|46
1652094750000|2022-05-09 11:12:30|95426.5|95376.5|95414.1|95389.1|95441.2|95401.4|95414.1|95376.5|44
1652094760000|2022-05-09 11:12:40|95414|95389|95417.8|95392.8|95418.4|95393.4|95414|95389|39
1652094770000|2022-05-09 11:12:50|95417|95392|95408.5|95383.5|95419.8|95392|95402.1|95360.8|62
1652094780000|2022-05-09 11:13:00|95408.6|95383.6|95410.6|95360.6|95421.3|95383.6|95399.7|95359.2|48
1652094790000|2022-05-09 11:13:10|95412.6|95362.6|95416.8|95366.8|95417.2|95377.9|95396.1|95359.1|49
1652094800000|2022-05-09 11:13:20|95416.6|95366.6|95408.7|95383.7|95422.4|95385.5|95401.4|95364.1|50
1652094810000|2022-05-09 11:13:30|95409.3|95384.3|95419.6|95369.6|95423.9|95386.9|95408|95365.5|39
1652094820000|2022-05-09 11:13:40|95419.5|95369.5|95420.1|95370.1|95420.5|95370.5|95419.3|95369.3|13
1652094830000|2022-05-09 11:13:50|95420|95370|95393.7|95368.7|95420.4|95380|95391.2|95353.7|43
1652094840000|2022-05-09 11:14:00|95394|95369|95379.8|95354.8|95396.5|95369|95379.8|95343.2|40
1652094850000|2022-05-09 11:14:10|95380.2|95355.2|95400.3|95350.3|95400.4|95363.2|95380.2|95348|54
1652094860000|2022-05-09 11:14:20|95399.9|95349.9|95382.1|95357.1|95399.9|95360.7|95380.7|95344.4|45
1652094870000|2022-05-09 11:14:30|95381.9|95356.9|95386.1|95361.1|95401.2|95364.7|95381.9|95345.7|41
1652094880000|2022-05-09 11:14:40|95385.9|95360.9|95387.9|95362.9|95388.2|95363.2|95385.7|95360.7|29
1652094890000|2022-05-09 11:14:50|95387.7|95362.7|95387.4|95362.4|95407.8|95370.4|95387.3|95351.1|48
1652094900000|2022-05-09 11:15:00|95387.3|95362.3|95380.6|95355.6|95396.4|95366.1|95376.1|95343.7|54
1652094910000|2022-05-09 11:15:10|95394.3|95344.3|95384.2|95334.2|95394.3|95358.3|95370.9|95333.8|49
1652094920000|2022-05-09 11:15:20|95382.9|95332.9|95356.8|95331.8|95382.9|95349.4|95356.8|95329.5|54
1652094930000|2022-05-09 11:15:30|95357|95332|95368.8|95343.8|95383.4|95347.4|95355.1|95319.4|59
1652094940000|2022-05-09 11:15:40|95368.5|95343.5|95311.1|95286.1|95368.6|95343.6|95311.1|95271.8|59
1652094950000|2022-05-09 11:15:50|95311|95286|95314.7|95264.7|95335.5|95292.9|95303|95262.4|59
1652094960000|2022-05-09 11:16:00|95314.6|95264.6|95325.5|95275.5|95330.8|95290.3|95301.1|95261.3|48
1652094970000|2022-05-09 11:16:10|95325.6|95275.6|95336.8|95286.8|95338.2|95296.2|95321.1|95275.4|40
1652094980000|2022-05-09 11:16:20|95336.2|95286.2|95330.6|95280.6|95341.7|95302.1|95318.6|95278.5|55
1652094990000|2022-05-09 11:16:30|95330|95280|95338.1|95288.1|95338.1|95300.2|95321.3|95279.5|49
1652095000000|2022-05-09 11:16:40|95338.3|95288.3|95326|95276|95341.3|95301.8|95312.6|95275.8|57
1652095010000|2022-05-09 11:16:50|95325.4|95275.4|95330.8|95280.8|95333.5|95287.9|95312.2|95265.2|57
1652095020000|2022-05-09 11:17:00|95329.3|95279.3|95321.9|95296.9|95337.9|95300|95318|95279.3|47
1652095030000|2022-05-09 11:17:10|95322.7|95297.7|95327.3|95302.3|95340.8|95304.8|95322.1|95290.8|53
1652095040000|2022-05-09 11:17:20|95326.3|95301.3|95333.3|95283.3|95333.9|95301.8|95321.7|95280.8|48
1652095050000|2022-05-09 11:17:30|95332.9|95282.9|95334.6|95284.6|95336.6|95286.6|95331.8|95281.8|38
1652095060000|2022-05-09 11:17:40|95334.5|95284.5|95320.8|95295.8|95335.3|95299.4|95316|95278.3|55
1652095070000|2022-05-09 11:17:50|95321.1|95296.1|95332.4|95282.4|95336.4|95298.1|95316.4|95279.3|57
1652095080000|2022-05-09 11:18:00|95332.6|95282.6|95334.3|95284.3|95338.4|95297|95312|95276.4|62
1652095090000|2022-05-09 11:18:10|95334.1|95284.1|95336.8|95286.8|95339.3|95300|95321.1|95284.1|52
1652095100000|2022-05-09 11:18:20|95321.5|95296.5|95327|95302|95340.3|95304.3|95321|95281.7|50
1652095110000|2022-05-09 11:18:30|95325.6|95300.6|95350.6|95300.6|95353.2|95316|95325.6|95296.7|68
1652095120000|2022-05-09 11:18:40|95350.2|95300.2|95348.7|95298.7|95351.9|95315.1|95336.4|95297.5|44
1652095130000|2022-05-09 11:18:50|95348.6|95298.6|95327.6|95302.6|95350.5|95305.2|95323.4|95289.4|47
1652095140000|2022-05-09 11:19:00|95328|95303|95310|95285|95328|95303|95307|95270.3|54
1652095150000|2022-05-09 11:19:10|95314|95289|95309.5|95284.5|95325.6|95290.2|95308.4|95264.2|59
1652095160000|2022-05-09 11:19:20|95310.1|95285.1|95324.4|95274.4|95326|95288.1|95309.6|95273.3|31
1652095170000|2022-05-09 11:19:30|95324.8|95274.8|95324.8|95274.8|95325|95275|95322.4|95272.4|29
1652095180000|2022-05-09 11:19:40|95324.7|95274.7|95327.2|95277.2|95328.1|95288.5|95309.4|95271.1|37
1652095190000|2022-05-09 11:19:50|95327.3|95277.3|95325.1|95275.1|95327.3|95288.1|95307.6|95265.3|46
1652095200000|2022-05-09 11:20:00|95324.9|95274.9|95310.6|95285.6|95328.5|95287.1|95310.6|95272.7|48
1652095210000|2022-05-09 11:20:10|95310.1|95285.1|95321.4|95271.4|95323|95287.7|95308.2|95269.1|53
1652095220000|2022-05-09 11:20:20|95321.2|95271.2|95310.5|95285.5|95323.2|95286.4|95308.6|95271.2|41
1652095230000|2022-05-09 11:20:30|95310.4|95285.4|95312.9|95287.9|95325.9|95290.1|95310|95275.9|29
1652095240000|2022-05-09 11:20:40|95311.7|95286.7|95314.3|95289.3|95328.4|95292.4|95311.2|95278.4|35
1652095250000|2022-05-09 11:20:50|95314.8|95289.8|95320.9|95295.9|95338.2|95303.1|95310.8|95282|71
1652095260000|2022-05-09 11:21:00|95320.5|95295.5|95326.5|95301.5|95340.7|95301.5|95318.3|95277.9|62
1652095270000|2022-05-09 11:21:10|95326.1|95301.1|95353.4|95303.4|95358.3|95322.2|95326.1|95284.3|53
1652095280000|2022-05-09 11:21:20|95352.6|95302.6|95375|95325|95377.1|95334.6|95339.9|95299|61
1652095290000|2022-05-09 11:21:30|95374.1|95324.1|95390.3|95340.3|95407.1|95357.1|95374.1|95324.1|64
1652095300000|2022-05-09 11:21:40|95391|95341|95392.4|95367.4|95402.5|95368.1|95389.8|95340.2|43
1652095310000|2022-05-09 11:21:50|95390.1|95365.1|95409.2|95359.2|95415|95372.7|95388.3|95354.2|53
1652095320000|2022-05-09 11:22:00|95409|95359|95394.9|95344.9|95410.9|95360.9|95392.4|95342.4|66
1652095330000|2022-05-09 11:22:10|95394.8|95344.8|95428.5|95378.5|95433.6|95383.6|95394.8|95344.8|74
1652095340000|2022-05-09 11:22:20|95429.3|95379.3|95427.8|95377.8|95437.3|95387.3|95427.6|95377.6|63
1652095350000|2022-05-09 11:22:30|95430|95380|95427.1|95402.1|95443.9|95405.2|95427.1|95378.2|60
1652095360000|2022-05-09 11:22:40|95427.3|95402.3|95432.7|95382.7|95449.4|95410|95427.3|95378.7|69
1652095370000|2022-05-09 11:22:50|95420.2|95395.2|95435.4|95385.4|95436.8|95395.2|95419.3|95381.1|44
1652095380000|2022-05-09 11:23:00|95435.1|95385.1|95428.4|95403.4|95440.4|95403.4|95426.1|95381.4|52
1652095390000|2022-05-09 11:23:10|95439.8|95389.8|95439.8|95389.8|95454.3|95412.3|95427.2|95387|51
1652095400000|2022-05-09 11:23:20|95439.9|95389.9|95446.9|95396.9|95446.9|95396.9|95435.7|95385.7|46
1652095410000|2022-05-09 11:23:30|95447.2|95397.2|95434.7|95409.7|95447.5|95410.9|95433.9|95395.9|50
1652095420000|2022-05-09 11:23:40|95434.4|95409.4|95440.7|95415.7|95454.4|95417.2|95434.3|95400.4|44
1652095430000|2022-05-09 11:23:50|95441.4|95416.4|95450.5|95425.5|95466.9|95425.5|95432.3|95393.3|60
1652095440000|2022-05-09 11:24:00|95450.4|95425.4|95424.1|95399.1|95460.9|95425.4|95421.6|95385|66
1652095450000|2022-05-09 11:24:10|95453.8|95403.8|95447.5|95397.5|95453.8|95412.3|95434.2|95395.7|57
1652095460000|2022-05-09 11:24:20|95448.1|95398.1|95458.1|95408.1|95461|95411|95435.2|95396.1|66
1652095470000|2022-05-09 11:24:30|95455.9|95405.9|95455.5|95405.5|95460.6|95410.6|95454.4|95404.4|48
1652095480000|2022-05-09 11:24:40|95456.5|95406.5|95460.5|95410.5|95460.5|95421.8|95442.3|95402.2|55
1652095490000|2022-05-09 11:24:50|95464.1|95414.1|95440.9|95415.9|95464.2|95418.2|95438.6|95400.3|68
1652095500000|2022-05-09 11:25:00|95456.3|95406.3|95452.5|95402.5|95460.2|95419.5|95439.2|95399.3|63
1652095510000|2022-05-09 11:25:10|95452.7|95402.7|95433.6|95383.6|95455.4|95405.4|95433.6|95383.6|68
1652095520000|2022-05-09 11:25:20|95434.7|95384.7|95455.6|95405.6|95457.8|95407.8|95430.1|95380.1|61
1652095530000|2022-05-09 11:25:30|95455|95405|95431.8|95381.8|95457.1|95419.3|95429.4|95379.4|70
1652095540000|2022-05-09 11:25:40|95430.2|95380.2|95415.5|95390.5|95434.7|95391.2|95415.5|95376.3|53
1652095550000|2022-05-09 11:25:50|95417|95392|95396.9|95346.9|95432.3|95392|95394.5|95344.5|61
1652095560000|2022-05-09 11:26:00|95395.9|95345.9|95380.7|95355.7|95395.9|95357.8|95372.4|95335.7|64
1652095570000|2022-05-09 11:26:10|95379.4|95354.4|95396.1|95346.1|95399.5|95359.2|95379.4|95344.6|45
1652095580000|2022-05-09 11:26:20|95395.6|95345.6|95387|95337|95395.6|95350.2|95374.1|95335.9|41
1652095590000|2022-05-09 11:26:30|95387.1|95337.1|95384.6|95334.6|95387.2|95337.2|95384|95334|16
1652095600000|2022-05-09 11:26:40|95384.7|95334.7|95371.3|95346.3|95384.8|95347.3|95369.6|95332.9|34
1652095610000|2022-05-09 11:26:50|95371.4|95346.4|95369.1|95344.1|95381.9|95346.4|95366.5|95331.6|34
1652095620000|2022-05-09 11:27:00|95367.9|95342.9|95352.9|95327.9|95384.7|95346.6|95352.6|95324.2|47
1652095630000|2022-05-09 11:27:10|95353.2|95328.2|95338.6|95313.6|95354|95329|95333.3|95296.5|50
1652095640000|2022-05-09 11:27:20|95338.3|95313.3|95330.6|95305.6|95351.7|95314.3|95328.8|95292.7|56
1652095650000|2022-05-09 11:27:30|95331.1|95306.1|95336|95286|95346.7|95310.9|95323|95285|45
1652095660000|2022-05-09 11:27:40|95335.9|95285.9|95316.4|95291.4|95335.9|95298|95313.4|95272.1|54
1652095670000|2022-05-09 11:27:50|95317.9|95292.9|95299.5|95274.5|95322.1|95292.9|95298.3|95260.4|61
1652095680000|2022-05-09 11:28:00|95299.9|95274.9|95290.4|95265.4|95301.2|95275.3|95289.4|95247.7|53
1652095690000|2022-05-09 11:28:10|95289.8|95264.8|95288.2|95263.2|95305.6|95268.7|95286.9|95255.1|48
1652095700000|2022-05-09 11:28:20|95288.1|95263.1|95278.2|95228.2|95297.7|95267.2|95277.3|95227.3|62
1652095710000|2022-05-09 11:28:30|95279.3|95229.3|95273.7|95223.7|95291.4|95248.4|95263|95221.7|65
1652095720000|2022-05-09 11:28:40|95272.5|95222.5|95250.3|95225.3|95273.4|95234.3|95247.1|95211.1|60
1652095730000|2022-05-09 11:28:50|95250.2|95225.2|95261.9|95211.9|95265.2|95225.2|95246.1|95210.3|53
1652095740000|2022-05-09 11:29:00|95261.8|95211.8|95269.9|95219.9|95272.7|95233.9|95249.5|95211.3|47
1652095750000|2022-05-09 11:29:10|95270.2|95220.2|95280.5|95230.5|95281.3|95242.5|95261|95220.2|47
1652095760000|2022-05-09 11:29:20|95279.4|95229.4|95278.3|95228.3|95282.7|95245.6|95267.2|95226.8|46
1652095770000|2022-05-09 11:29:30|95283.4|95233.4|95281.9|95256.9|95297.6|95260.3|95281.8|95233.4|53
1652095780000|2022-05-09 11:29:40|95280.1|95255.1|95291.9|95241.9|95297.6|95259.7|95279.4|95241.3|53
1652095790000|2022-05-09 11:29:50|95292.3|95242.3|95287.6|95237.6|95292.3|95248.8|95268.7|95229.5|55
1652095800000|2022-05-09 11:30:00|95285.8|95235.8|95270.4|95245.4|95285.8|95245.4|95268.9|95226.1|63
1652095810000|2022-05-09 11:30:10|95270.3|95245.3|95272.1|95247.1|95284.5|95247.1|95262.9|95223.9|44
1652095820000|2022-05-09 11:30:20|95270|95245|95265.2|95240.2|95285|95249.1|95264.1|95224.1|55
1652095830000|2022-05-09 11:30:30|95265.1|95240.1|95270.8|95245.8|95282.3|95245.8|95262.8|95222.5|53
1652095840000|2022-05-09 11:30:40|95270.7|95245.7|95284.5|95234.5|95285.4|95246.4|95266.7|95229.8|50
1652095850000|2022-05-09 11:30:50|95284.3|95234.3|95271.7|95221.7|95284.3|95245.6|95258.3|95218.9|66
1652095860000|2022-05-09 11:31:00|95272.7|95222.7|95254.5|95229.5|95274.9|95237.2|95254.3|95213.5|58
1652095870000|2022-05-09 11:31:10|95254.8|95229.8|95265.8|95215.8|95265.8|95230.3|95244.6|95200.5|59
1652095880000|2022-05-09 11:31:20|95266|95216|95257.5|95207.5|95269.4|95231.5|95246.2|95207.5|61
1652095890000|2022-05-09 11:31:30|95257.7|95207.7|95246.1|95221.1|95263.7|95225.7|95244.5|95206.5|50
1652095900000|2022-05-09 11:31:40|95245.5|95220.5|95252|95227|95270.6|95231.6|95245.4|95206.6|68
1652095910000|2022-05-09 11:31:50|95252.3|95227.3|95253.2|95228.2|95274.2|95235.9|95250.5|95212.8|54
1652095920000|2022-05-09 11:32:00|95253|95228|95251.2|95226.2|95266.7|95230.9|95247.3|95210.8|56
1652095930000|2022-05-09 11:32:10|95249.7|95224.7|95234.4|95209.4|95263.3|95224.7|95231.1|95195.6|62
1652095940000|2022-05-09 11:32:20|95233.9|95208.9|95244.8|95219.8|95258.7|95222.6|95231.9|95203.8|52
1652095950000|2022-05-09 11:32:30|95245.1|95220.1|95244.6|95219.6|95261.3|95226|95244|95207.6|63
1652095960000|2022-05-09 11:32:40|95244.7|95219.7|95241.2|95216.2|95261.9|95222.4|95241.2|95206|51
1652095970000|2022-05-09 11:32:50|95240.2|95215.2|95239.1|95214.1|95257.3|95218.7|95237.4|95199.3|60
1652095980000|2022-05-09 11:33:00|95234.4|95209.4|95233.7|95208.7|95250.8|95213.3|95229.3|95198.3|58
1652095990000|2022-05-09 11:33:10|95232.7|95207.7|95253.3|95203.3|95253.8|95216.8|95232|95200.3|37
1652096000000|2022-05-09 11:33:20|95256.4|95206.4|95227.2|95202.2|95256.4|95216.6|95224.6|95189.4|61
1652096010000|2022-05-09 11:33:30|95228.8|95203.8|95220.5|95195.5|95233|95203.8|95218.2|95180.7|52
1652096020000|2022-05-09 11:33:40|95220.3|95195.3|95214.2|95189.2|95223.4|95198.4|95211.7|95186.7|46
1652096030000|2022-05-09 11:33:50|95214.4|95189.4|95219.6|95194.6|95221.8|95196.8|95214.4|95189.4|51
1652096040000|2022-05-09 11:34:00|95219.2|95194.2|95227.3|95202.3|95241.6|95205.6|95217.8|95188|47
1652096050000|2022-05-09 11:34:10|95227.5|95202.5|95302.7|95252.7|95443.7|95267.9|95222.7|95197.7|54
1652096060000|2022-05-09 11:34:20|95302.9|95252.9|95288.9|95263.9|95306.1|95267|95286.8|95249.5|62
1652096070000|2022-05-09 11:34:30|95289.1|95264.1|95283.9|95258.9|95290.2|95265.2|95282.9|95257.9|53
1652096080000|2022-05-09 11:34:40|95284|95259|95268.9|95218.9|95297.7|95259.4|95253|95217.9|56
1652096090000|2022-05-09 11:34:50|95272.5|95222.5|95255.2|95230.2|95272.5|95233.9|95251.5|95213.4|59
1652096100000|2022-05-09 11:35:00|95254.2|95229.2|95256.4|95231.4|95269.1|95232.7|95253.8|95216.1|55
1652096110000|2022-05-09 11:35:10|95256.2|95231.2|95261.2|95211.2|95269.4|95231.9|95249.5|95211|50
1652096120000|2022-05-09 11:35:20|95261.4|95211.4|95254.9|95204.9|95261.4|95221.2|95237.7|95200.6|57
1652096130000|2022-05-09 11:35:30|95255|95205|95247.4|95222.4|95265.2|95223.1|95245.7|95204.1|48
1652096140000|2022-05-09 11:35:40|95247.3|95222.3|95244.9|95219.9|95247.8|95222.8|95244.9|95219.9|40
1652096150000|2022-05-09 11:35:50|95244.8|95219.8|95224.8|95174.8|95254.6|95220.2|95218.5|95168.5|50
1652096160000|2022-05-09 11:36:00|95224.6|95174.6|95211.2|95161.2|95227.3|95189.3|95198.5|95159.8|67
1652096170000|2022-05-09 11:36:10|95211.3|95161.3|95215.1|95165.1|95220.3|95170.3|95211.3|95161.3|39
1652096180000|2022-05-09 11:36:20|95214.3|95164.3|95212.5|95162.5|95214.7|95176.2|95201.2|95159|46
1652096190000|2022-05-09 11:36:30|95210|95160|95196.5|95146.5|95212.2|95169.2|95194.2|95146.5|62
1652096200000|2022-05-09 11:36:40|95192.8|95142.8|95180.1|95155.1|95194.9|95158.8|95178|95141|41
1652096210000|2022-05-09 11:36:50|95179.9|95154.9|95188.5|95138.5|95198.4|95160.2|95174.5|95136.8|40
1652096220000|2022-05-09 11:37:00|95187.9|95137.9|95191.5|95141.5|95194.6|95156.4|95181.4|95136.9|51
1652096230000|2022-05-09 11:37:10|95191.6|95141.6|95186.6|95136.6|95191.7|95141.7|95185.5|95135.5|43
1652096240000|2022-05-09 11:37:20|95187.5|95137.5|95176.6|95151.6|95191.3|95154.4|95173.9|95136|50
1652096250000|2022-05-09 11:37:30|95176.2|95151.2|95189.3|95139.3|95189.8|95152.3|95174|95137.5|46
1652096260000|2022-05-09 11:37:40|95191.4|95141.4|95186.2|95161.2|95194.6|95162|95177|95141.4|57
1652096270000|2022-05-09 11:37:50|95186|95161|95198.3|95148.3|95199.6|95161.5|95184|95148.1|36
1652096280000|2022-05-09 11:38:00|95198.2|95148.2|95187.9|95162.9|95203.3|95165.3|95186.2|95148.1|48
1652096290000|2022-05-09 11:38:10|95187.3|95162.3|95211.8|95186.8|95227.4|95190.1|95186.8|95148.2|55
1652096300000|2022-05-09 11:38:20|95211.9|95186.9|95189.9|95164.9|95219.5|95189.7|95184.1|95149.8|57
1652096310000|2022-05-09 11:38:30|95191.2|95166.2|95197.6|95147.6|95202.8|95168|95185.2|95145.5|52
1652096320000|2022-05-09 11:38:40|95198.3|95148.3|95188|95163|95198.9|95163.2|95184.7|95145.6|55
1652096330000|2022-05-09 11:38:50|95187.7|95162.7|95181.1|95156.1|95196.3|95162.7|95179.1|95140.4|61
1652096340000|2022-05-09 11:39:00|95181.4|95156.4|95181.8|95156.8|95190.4|95157.1|95177|95140.4|54
1652096350000|2022-05-09 11:39:10|95182.2|95157.2|95185.9|95160.9|95205.3|95165.4|95182.2|95146.8|54
1652096360000|2022-05-09 11:39:20|95185.2|95160.2|95190.3|95165.3|95199.7|95167.5|95180.7|95149.2|54
1652096370000|2022-05-09 11:39:30|95190.9|95165.9|95183|95158|95192.8|95165.9|95178|95142.3|51
1652096380000|2022-05-09 11:39:40|95186|95161|95186|95161|95200|95166.2|95185.7|95148.1|60
1652096390000|2022-05-09 11:39:50|95186.7|95161.7|95182.8|95157.8|95201.4|95164.3|95180.7|95141.7|57
1652096400000|2022-05-09 11:40:00|95181|95156|95196.8|95146.8|95197.1|95158.6|95174.7|95139.4|66
1652096410000|2022-05-09 11:40:10|95184.6|95159.6|95189.9|95139.9|95197.8|95161.3|95179.5|95137.9|55
1652096420000|2022-05-09 11:40:20|95189.1|95139.1|95192.7|95142.7|95193.7|95143.7|95186.6|95136.6|54
1652096430000|2022-05-09 11:40:30|95191.4|95141.4|95191.2|95141.2|95192.5|95142.5|95181.7|95131.7|56
1652096440000|2022-05-09 11:40:40|95191.1|95141.1|95181.1|95156.1|95194.8|95156.1|95181.1|95140.6|36
1652096450000|2022-05-09 11:40:50|95181|95156|95190.4|95165.4|95201.3|95165.7|95180.4|95145|42
1652096460000|2022-05-09 11:41:00|95190.5|95165.5|95183.2|95158.2|95203.2|95165.8|95182.5|95146.8|45
1652096470000|2022-05-09 11:41:10|95182.9|95157.9|95182.1|95157.1|95199.7|95159.4|95180.5|95149.7|37
1652096480000|2022-05-09 11:41:20|95181.7|95156.7|95180.1|95155.1|95195.5|95160.1|95177.4|95145.2|53
1652096490000|2022-05-09 11:41:30|95181|95156|95181.3|95156.3|95183.7|95158.7|95179.4|95154.4|35
1652096500000|2022-05-09 11:41:40|95181.2|95156.2|95177.9|95152.9|95190.1|95161.4|95175.6|95137.2|51
1652096510000|2022-05-09 11:41:50|95176.2|95151.2|95178.4|95153.4|95181.1|95156.1|95175.7|95150.7|40
1652096520000|2022-05-09 11:42:00|95178.1|95153.1|95177.8|95152.8|95178.8|95153.8|95174.6|95149.6|45
1652096530000|2022-05-09 11:42:10|95179|95154|95180.8|95155.8|95186.3|95161.3|95175.3|95150.3|60
1652096540000|2022-05-09 11:42:20|95180.1|95155.1|95177.5|95152.5|95181|95156|95175.2|95150.2|54
1652096550000|2022-05-09 11:42:30|95176.7|95151.7|95174.8|95149.8|95179.4|95154.4|95173.7|95148.7|33
1652096560000|2022-05-09 11:42:40|95175|95150|95175.9|95150.9|95176.7|95151.7|95174.6|95149.6|18
1652096570000|2022-05-09 11:42:50|95175.8|95150.8|95175.9|95150.9|95178.6|95153.6|95171.6|95146.6|29
1652096580000|2022-05-09 11:43:00|95176.3|95151.3|95153|95128|95176.3|95151.3|95145.6|95104.5|74
1652096590000|2022-05-09 11:43:10|95151.9|95126.9|95167.5|95142.5|95175.7|95142.5|95145.3|95120.3|60
1652096600000|2022-05-09 11:43:20|95166|95141|95168.5|95143.5|95182.9|95146|95164.3|95130|44
1652096610000|2022-05-09 11:43:30|95167.1|95142.1|95174|95149|95174.4|95149.4|95166.2|95141.2|60
1652096620000|2022-05-09 11:43:40|95174.5|95149.5|95169.5|95144.5|95177.8|95152.8|95165.7|95140.7|59
1652096630000|2022-05-09 11:43:50|95169.7|95144.7|95162.4|95137.4|95173.5|95144.7|95152.5|95118|64
1652096640000|2022-05-09 11:44:00|95162.5|95137.5|95216.1|95191.1|95237.2|95191.1|95160.5|95135.5|63
1652096650000|2022-05-09 11:44:10|95223.7|95173.7|95217.5|95167.5|95225.5|95184.6|95198.2|95159.4|68
1652096660000|2022-05-09 11:44:20|95216.5|95166.5|95212.2|95162.2|95219.8|95169.8|95209.6|95159.6|55
1652096670000|2022-05-09 11:44:30|95211.8|95161.8|95198.7|95173.7|95213.3|95174.8|95194.7|95157.8|54
1652096680000|2022-05-09 11:44:40|95200.8|95175.8|95187.9|95162.9|95208.7|95175.8|95187.9|95154.2|50
1652096690000|2022-05-09 11:44:50|95189.9|95164.9|95206.8|95156.8|95208|95170.7|95189|95152.5|64
1652096700000|2022-05-09 11:45:00|95206.6|95156.6|95201.2|95176.2|95218.7|95180.2|95194.4|95155.6|63
1652096710000|2022-05-09 11:45:10|95201.3|95176.3|95201.9|95176.9|95218.3|95180.9|95192.8|95157|58
1652096720000|2022-05-09 11:45:20|95201.7|95176.7|95218.3|95168.3|95219.7|95185.3|95196.8|95166.7|61
1652096730000|2022-05-09 11:45:30|95206.3|95181.3|95198.9|95173.9|95207.3|95182.3|95198.2|95173.2|55
1652096740000|2022-05-09 11:45:40|95198.8|95173.8|95199.8|95149.8|95210|95174|95187.7|95149.3|58
1652096750000|2022-05-09 11:45:50|95188.2|95163.2|95214.7|95189.7|95227.9|95190.5|95188.2|95163.2|67
1652096760000|2022-05-09 11:46:00|95214.2|95189.2|95216.8|95191.8|95220|95195|95210.6|95185.6|51
1652096770000|2022-05-09 11:46:10|95215.9|95190.9|95307.2|95257.2|95381.8|95262.1|95211.9|95181.8|65
1652096780000|2022-05-09 11:46:20|95301|95251|95295.2|95245.2|95306.9|95266.2|95280.6|95230.6|76
1652096790000|2022-05-09 11:46:30|95290.7|95240.7|95285.7|95235.7|95290.9|95253.5|95270.7|95229.9|68
1652096800000|2022-05-09 11:46:40|95285.8|95235.8|95291.2|95241.2|95294|95253.7|95271.3|95235.5|45
1652096810000|2022-05-09 11:46:50|95292.1|95242.1|95292.6|95242.6|95296.3|95246.3|95290.9|95240.9|41
1652096820000|2022-05-09 11:47:00|95292.5|95242.5|95301.8|95251.8|95302.9|95252.9|95292.3|95242.3|54
1652096830000|2022-05-09 11:47:10|95300.9|95250.9|95298.8|95273.8|95321.9|95282.5|95296.4|95250.9|70
1652096840000|2022-05-09 11:47:20|95299.1|95274.1|95312|95262|95313.2|95277.5|95292.6|95255.3|52
1652096850000|2022-05-09 11:47:30|95311.3|95261.3|95321.1|95271.1|95323|95283.6|95303.6|95260.4|55
1652096860000|2022-05-09 11:47:40|95327.2|95277.2|95324|95274|95328|95291.2|95304.4|95266.3|71
1652096870000|2022-05-09 11:47:50|95327.1|95277.1|95316.6|95291.6|95327.1|95291.8|95309.4|95274.8|55
1652096880000|2022-05-09 11:48:00|95314.7|95289.7|95305|95255|95330.5|95293.1|95298.5|95254|66
1652096890000|2022-05-09 11:48:10|95307.5|95257.5|95290.3|95240.3|95307.5|95262.8|95285.7|95235.7|66
1652096900000|2022-05-09 11:48:20|95290|95240|95272.8|95247.8|95290.8|95252.8|95272.6|95237.4|50
1652096910000|2022-05-09 11:48:30|95274.2|95249.2|95280.7|95255.7|95280.9|95255.9|95274.2|95249.2|45
1652096920000|2022-05-09 11:48:40|95280|95255|95284.3|95259.3|95298.1|95261.4|95280|95244.8|43
1652096930000|2022-05-09 11:48:50|95284.6|95259.6|95302.9|95277.9|95319|95279.2|95284.6|95259.6|65
1652096940000|2022-05-09 11:49:00|95301.9|95276.9|95298.8|95273.8|95304.7|95279.7|95297.7|95272.7|53
1652096950000|2022-05-09 11:49:10|95298.6|95273.6|95303.6|95278.6|95309.2|95284.2|95297.9|95272.9|36
1652096960000|2022-05-09 11:49:20|95317.6|95267.6|95364.2|95314.2|95373.3|95324.1|95307.2|95267.6|60
1652096970000|2022-05-09 11:49:30|95365.3|95315.3|95360.5|95310.5|95365.4|95330.4|95348.5|95309|73
1652096980000|2022-05-09 11:49:40|95346|95321|95322.6|95297.6|95355.6|95321.5|95319.4|95286.2|75
1652096990000|2022-05-09 11:49:50|95319.8|95294.8|95323.3|95298.3|95333.9|95304|95314|95279.6|66
1652097000000|2022-05-09 11:50:00|95324.5|95299.5|95324.5|95299.5|95328.3|95303.3|95315.6|95290.6|71
1652097010000|2022-05-09 11:50:10|95326.2|95301.2|95325.9|95300.9|95337.9|95302.8|95322.4|95286.2|64
1652097020000|2022-05-09 11:50:20|95326.1|95301.1|95323.8|95273.8|95338.4|95301.2|95310.8|95273.3|62
1652097030000|2022-05-09 11:50:30|95322.9|95272.9|95298.9|95248.9|95323.4|95286.1|95285.4|95246.9|73
1652097040000|2022-05-09 11:50:40|95298.3|95248.3|95296.9|95271.9|95306.3|95275.3|95281.8|95247.4|66
1652097050000|2022-05-09 11:50:50|95310|95260|95299.9|95274.9|95313.6|95276.3|95283.9|95247.1|70
1652097060000|2022-05-09 11:51:00|95300.4|95275.4|95272.6|95247.6|95307.2|95275.9|95271.7|95233.3|65
1652097070000|2022-05-09 11:51:10|95273|95248|95267.3|95217.3|95286.5|95248.1|95253.7|95215.5|65
1652097080000|2022-05-09 11:51:20|95266.4|95216.4|95268.6|95218.6|95270.5|95233.3|95252.5|95215.8|38
1652097090000|2022-05-09 11:51:30|95269.1|95219.1|95264.4|95239.4|95284.5|95247|95256.1|95218.7|54
1652097100000|2022-05-09 11:51:40|95265.6|95240.6|95247.2|95222.2|95272.5|95243.6|95247.2|95217.2|53
1652097110000|2022-05-09 11:51:50|95247.6|95222.6|95254.1|95229.1|95261.1|95229.7|95247.6|95211.1|60
1652097120000|2022-05-09 11:52:00|95255.6|95230.6|95247.7|95222.7|95264|95230.6|95244.2|95210.5|67
1652097130000|2022-05-09 11:52:10|95245|95220|95252.5|95227.5|95268.8|95231.5|95245|95216.1|59
1652097140000|2022-05-09 11:52:20|95252.4|95227.4|95251.6|95226.6|95253.1|95228.1|95247.6|95222.6|57
1652097150000|2022-05-09 11:52:30|95251.2|95226.2|95262.8|95237.8|95278.3|95238.4|95249.3|95216.8|55
1652097160000|2022-05-09 11:52:40|95263|95238|95253.9|95228.9|95263.9|95238.9|95252.3|95227.3|64
1652097170000|2022-05-09 11:52:50|95264.9|95214.9|95260.5|95235.5|95264.9|95235.5|95250|95214.9|62
1652097180000|2022-05-09 11:53:00|95259|95234|95258.3|95233.3|95260.6|95235.6|95249.3|95224.3|58
1652097190000|2022-05-09 11:53:10|95255.7|95230.7|95250.1|95225.1|95257.8|95232.8|95248.6|95223.6|54
1652097200000|2022-05-09 11:53:20|95250|95225|95248.2|95223.2|95250.3|95225.3|95245.9|95220.9|49
1652097210000|2022-05-09 11:53:30|95249.4|95224.4|95249.1|95224.1|95251.4|95226.4|95248.1|95223.1|40
1652097220000|2022-05-09 11:53:40|95249.2|95224.2|95239.7|95214.7|95249.2|95224.2|95238.1|95213.1|64
1652097230000|2022-05-09 11:53:50|95239.8|95214.8|95239.8|95214.8|95246.3|95215.9|95231.2|95195.7|56
1652097240000|2022-05-09 11:54:00|95239.3|95214.3|95228.6|95203.6|95242.2|95214.3|95226.6|95189.7|56
1652097250000|2022-05-09 11:54:10|95228.4|95203.4|95221.1|95196.1|95244|95207|95220.1|95194|52
1652097260000|2022-05-09 11:54:20|95220.6|95195.6|95221.8|95196.8|95234|95200.5|95217.6|95184|49
1652097270000|2022-05-09 11:54:30|95221.9|95196.9|95215.7|95190.7|95228.4|95196.9|95214|95177.3|44
1652097280000|2022-05-09 11:54:40|95216|95191|95213.1|95163.1|95236.4|95197.6|95198.7|95163.1|59
1652097290000|2022-05-09 11:54:50|95198|95173|95218.8|95193.8|95227.9|95193.8|95173.4|95132|72
1652097300000|2022-05-09 11:55:00|95218.6|95193.6|95208.8|95183.8|95219.5|95194.5|95207.7|95182.7|74
1652097310000|2022-05-09 11:55:10|95207.4|95182.4|95204|95179|95207.4|95182.4|95199.2|95174.2|62
1652097320000|2022-05-09 11:55:20|95203.1|95178.1|95226.2|95201.2|95230.1|95205.1|95194.6|95169.6|60
1652097330000|2022-05-09 11:55:30|95227.1|95202.1|95210.2|95185.2|95241.4|95203.8|95210.2|95181.1|66
1652097340000|2022-05-09 11:55:40|95208.4|95183.4|95194.2|95169.2|95219.1|95183.8|95193.5|95165.4|68
1652097350000|2022-05-09 11:55:50|95194.1|95169.1|95198.8|95173.8|95216.1|95178.8|95190.4|95164.9|67
1652097360000|2022-05-09 11:56:00|95198.4|95173.4|95198.7|95173.7|95206|95181|95189|95164|66
1652097370000|2022-05-09 11:56:10|95200.7|95175.7|95186.7|95161.7|95207.1|95179.4|95186.7|95157.1|64
1652097380000|2022-05-09 11:56:20|95185.6|95160.6|95180|95155|95199|95162.8|95178|95149|68
1652097390000|2022-05-09 11:56:30|95181.5|95156.5|95175.4|95150.4|95191.8|95156.6|95171.4|95135.9|66
1652097400000|2022-05-09 11:56:40|95175.9|95150.9|95190|95165|95197.8|95167.2|95174.4|95140|71
1652097410000|2022-05-09 11:56:50|95190.3|95165.3|95193.9|95168.9|95200.4|95175.4|95183.1|95158.1|62
1652097420000|2022-05-09 11:57:00|95193.5|95168.5|95183.8|95158.8|95201.6|95174.1|95183.3|95149.9|70
1652097430000|2022-05-09 11:57:10|95184.7|95159.7|95169.9|95144.9|95184.7|95159.7|95163|95138|68
1652097440000|2022-05-09 11:57:20|95162.6|95137.6|95174.4|95149.4|95175.3|95150.3|95162.6|95137.6|68
1652097450000|2022-05-09 11:57:30|95170.4|95145.4|95188.7|95163.7|95216.8|95179.6|95161.9|95126.2|70
1652097460000|2022-05-09 11:57:40|95191.3|95166.3|95222.5|95197.5|95249.6|95209.3|95184.5|95159.5|73
1652097470000|2022-05-09 11:57:50|95234.5|95184.5|95206.2|95181.2|95234.5|95193.3|95202.3|95170.4|69
1652097480000|2022-05-09 11:58:00|95207.3|95182.3|95284.2|95234.2|95288.2|95238.2|95206.4|95181.4|72
1652097490000|2022-05-09 11:58:10|95287.9|95237.9|95238.8|95213.8|95287.9|95237.9|95234.9|95196.1|69
1652097500000|2022-05-09 11:58:20|95237.8|95212.8|95246.8|95221.8|95262.7|95225.4|95229.7|95202|71
1652097510000|2022-05-09 11:58:30|95246.5|95221.5|95241.5|95216.5|95254.1|95221.5|95233.7|95202.6|69
1652097520000|2022-05-09 11:58:40|95241.4|95216.4|95268|95243|95284.7|95247.2|95227.5|95191.8|63
1652097530000|2022-05-09 11:58:50|95267.6|95242.6|95281.7|95231.7|95314.8|95264.8|95261.9|95225.1|70
1652097540000|2022-05-09 11:59:00|95281.1|95231.1|95255|95230|95281.1|95231.2|95246.8|95211.6|70
1652097550000|2022-05-09 11:59:10|95251.4|95226.4|95270.1|95220.1|95277.5|95241.4|95247.9|95219.1|68
1652097560000|2022-05-09 11:59:20|95269.7|95219.7|95252.8|95227.8|95270.2|95236|95239.3|95214.3|78
1652097570000|2022-05-09 11:59:30|95250.6|95225.6|95267.7|95242.7|95292.1|95254.2|95242.6|95207.5|73
1652097580000|2022-05-09 11:59:40|95266.8|95241.8|95279.6|95254.6|95292.1|95256.6|95265.7|95238.8|63
1652097590000|2022-05-09 11:59:50|95279|95254|95301.4|95276.4|95316.1|95279.2|95277|95248.8|70
1652097600000|2022-05-09 12:00:00|95301.8|95276.8|95352.7|95302.7|95355.4|95305.4|95293.5|95255.9|75
1652097610000|2022-05-09 12:00:10|95338.3|95313.3|95383|95333|95393.3|95343.3|95338.3|95308.1|74
1652097620000|2022-05-09 12:00:20|95381.5|95331.5|95396.1|95346.1|95399.4|95349.4|95380.5|95330.5|68
1652097630000|2022-05-09 12:00:30|95396.5|95346.5|95423|95373|95425.4|95375.4|95394.5|95344.5|71
1652097640000|2022-05-09 12:00:40|95423.6|95373.6|95417.1|95367.1|95431.1|95381.1|95411.4|95361.4|73
1652097650000|2022-05-09 12:00:50|95414.4|95364.4|95431.2|95381.2|95431.2|95381.2|95411.4|95361.4|63
1652097660000|2022-05-09 12:01:00|95434.6|95384.6|95423.9|95373.9|95436|95386|95413.3|95363.3|71
1652097670000|2022-05-09 12:01:10|95424.6|95374.6|95411.3|95361.3|95425.8|95375.8|95408.4|95358.4|69
1652097680000|2022-05-09 12:01:20|95411.4|95361.4|95399.1|95349.1|95417|95367|95396.6|95346.6|68
1652097690000|2022-05-09 12:01:30|95397.9|95347.9|95376.4|95351.4|95397.9|95353.3|95375.4|95336.2|70
1652097700000|2022-05-09 12:01:40|95377.1|95352.1|95376.2|95326.2|95385.4|95352.5|95373.2|95323.2|54
1652097710000|2022-05-09 12:01:50|95376.6|95326.6|95371.6|95346.6|95384.6|95348.3|95357.7|95324.5|63
1652097720000|2022-05-09 12:02:00|95372|95347|95380.5|95330.5|95389.8|95350.9|95365.2|95328.6|58
1652097730000|2022-05-09 12:02:10|95379.9|95329.9|95397.8|95347.8|95397.8|95357.2|95361.1|95329.9|68
1652097740000|2022-05-09 12:02:20|95395.7|95345.7|95389.2|95364.2|95401.3|95368|95385.1|95345.7|65
1652097750000|2022-05-09 12:02:30|95390.4|95365.4|95411|95361|95411.5|95366|95375.3|95342.6|66
1652097760000|2022-05-09 12:02:40|95414|95364|95452.8|95402.8|95453.1|95403.1|95414|95364|69
1652097770000|2022-05-09 12:02:50|95452.4|95402.4|95491.4|95441.4|95494|95444|95451.2|95401.2|67
1652097780000|2022-05-09 12:03:00|95493.7|95443.7|95433.8|95383.8|95493.7|95451.3|95433.7|95383.7|67
1652097790000|2022-05-09 12:03:10|95436.5|95386.5|95442|95392|95444.9|95394.9|95433.7|95383.7|77
1652097800000|2022-05-09 12:03:20|95441.9|95391.9|95435.9|95385.9|95442.6|95392.6|95430.2|95380.2|70
1652097810000|2022-05-09 12:03:30|95435.4|95385.4|95431.2|95381.2|95438.5|95397.6|95418.6|95380.5|70
1652097820000|2022-05-09 12:03:40|95431.1|95381.1|95423.3|95373.3|95442.1|95392.1|95420.9|95370.9|71
1652097830000|2022-05-09 12:03:50|95422.5|95372.5|95401.3|95351.3|95423.5|95373.5|95399.3|95349.3|62
1652097840000|2022-05-09 12:04:00|95401.5|95351.5|95403.5|95353.5|95404.4|95354.4|95382.3|95332.3|74
1652097850000|2022-05-09 12:04:10|95391.2|95366.2|95374.7|95324.7|95399.2|95366.2|95352|95309.2|74
1652097860000|2022-05-09 12:04:20|95373.5|95323.5|95372.2|95347.2|95386|95347.2|95357.9|95307.9|71
1652097870000|2022-05-09 12:04:30|95372.8|95347.8|95374.6|95324.6|95389.2|95348.3|95362.7|95323.3|65
1652097880000|2022-05-09 12:04:40|95374.8|95324.8|95364.1|95339.1|95378.9|95341.7|95360.5|95317.1|58
1652097890000|2022-05-09 12:04:50|95363.6|95338.6|95363.5|95338.5|95380.3|95342.4|95362.1|95330.3|57
1652097900000|2022-05-09 12:05:00|95363.4|95338.4|95338.3|95288.3|95375.4|95338.6|95329.5|95279.5|69
1652097910000|2022-05-09 12:05:10|95338.8|95288.8|95353.6|95328.6|95366.5|95328.6|95332.9|95288.8|74
1652097920000|2022-05-09 12:05:20|95353.4|95328.4|95361.5|95336.5|95375.3|95339.8|95347.3|95310.4|69
1652097930000|2022-05-09 12:05:30|95361.1|95336.1|95380|95330|95388.7|95352|95352.7|95314.9|75
1652097940000|2022-05-09 12:05:40|95382.1|95332.1|95373.6|95323.6|95387.8|95337.8|95365.2|95315.2|75
1652097950000|2022-05-09 12:05:50|95373.3|95323.3|95367.3|95317.3|95376.9|95326.9|95356.4|95306.4|77
1652097960000|2022-05-09 12:06:00|95367.7|95317.7|95369.5|95319.5|95382.5|95332.5|95364.8|95314.8|73
1652097970000|2022-05-09 12:06:10|95373.1|95323.1|95352|95302|95373.1|95323.1|95338|95290.8|71
1652097980000|2022-05-09 12:06:20|95350.9|95300.9|95336|95286|95352.1|95313.5|95327|95285.1|68
1652097990000|2022-05-09 12:06:30|95336.4|95286.4|95284.8|95234.8|95336.4|95289.3|95244.5|95194.5|78
1652098000000|2022-05-09 12:06:40|95285.6|95235.6|95246|95196|95285.6|95235.6|95230.1|95180.1|78
1652098010000|2022-05-09 12:06:50|95248.5|95198.5|95222.2|95172.2|95251.2|95201.2|95222.2|95172.2|77
1652098020000|2022-05-09 12:07:00|95220|95170|95190.4|95140.4|95220|95170|95175.8|95125.8|70
1652098030000|2022-05-09 12:07:10|95190.1|95140.1|95174.6|95124.6|95193.5|95143.5|95167.6|95117.6|67
1652098040000|2022-05-09 12:07:20|95175|95125|95156.3|95106.3|95176.1|95126.1|95138.9|95088.9|79
1652098050000|2022-05-09 12:07:30|95157.1|95107.1|95143.5|95093.5|95162.5|95112.5|95130.4|95080.4|74
1652098060000|2022-05-09 12:07:40|95142.8|95092.8|95133.1|95108.1|95144.9|95108.4|95122.1|95081|74
1652098070000|2022-05-09 12:07:50|95131.4|95106.4|95120.7|95070.7|95138.4|95108.9|95115.6|95067|72
1652098080000|2022-05-09 12:08:00|95115.8|95065.8|95102.3|95052.3|95128.5|95086.4|95087.3|95051.9|80
1652098090000|2022-05-09 12:08:10|95091.5|95066.5|95083.1|95033.1|95110.7|95073.6|95061.2|95011.2|77
1652098100000|2022-05-09 12:08:20|95083.2|95033.2|95115.7|95065.7|95115.7|95068.8|95078.2|95029.5|78
1652098110000|2022-05-09 12:08:30|95116.2|95066.2|95085.7|95035.7|95122.7|95072.7|95084.2|95034.2|71
1652098120000|2022-05-09 12:08:40|95083.4|95033.4|95052.4|95002.4|95084.3|95034.3|95035.6|94985.6|72
1652098130000|2022-05-09 12:08:50|95051.3|95001.3|95069.3|95019.3|95089.6|95039.6|95051.3|95001.3|73
1652098140000|2022-05-09 12:09:00|95069.4|95019.4|95070.3|95045.3|95091.8|95045.3|95051.1|95011.7|75
1652098150000|2022-05-09 12:09:10|95082.9|95032.9|95123.6|95073.6|95128.8|95078.8|95082.9|95032.9|73
1652098160000|2022-05-09 12:09:20|95122.9|95072.9|95138|95088|95139.2|95096.1|95116.7|95066.7|69
1652098170000|2022-05-09 12:09:30|95135.2|95085.2|95136|95086|95141.2|95099.5|95111.3|95068.5|77
1652098180000|2022-05-09 12:09:40|95136.8|95086.8|95128.1|95078.1|95137.6|95087.6|95111.9|95073.4|55
1652098190000|2022-05-09 12:09:50|95127|95077|95138.5|95113.5|95159.2|95113.5|95126.4|95076.4|61
1652098200000|2022-05-09 12:10:00|95149.9|95099.9|95132.1|95082.1|95149.9|95102.2|95124.2|95079.6|65
1652098210000|2022-05-09 12:10:10|95131.5|95081.5|95130.3|95080.3|95135.2|95085.2|95125.9|95075.9|55
1652098220000|2022-05-09 12:10:20|95130.9|95080.9|95149.5|95099.5|95149.5|95106.2|95128.4|95080|59
1652098230000|2022-05-09 12:10:30|95150.3|95100.3|95133.7|95108.7|95158|95119.8|95133.1|95095.5|68
1652098240000|2022-05-09 12:10:40|95132.3|95107.3|95151.5|95126.5|95166.9|95129.4|95129.8|95092.3|68
1652098250000|2022-05-09 12:10:50|95151.6|95126.6|95159.5|95109.5|95164.5|95127.5|95145|95105.5|59
1652098260000|2022-05-09 12:11:00|95160.2|95110.2|95164.3|95114.3|95184.2|95145.1|95149.6|95108.7|72
1652098270000|2022-05-09 12:11:10|95154.3|95129.3|95172.2|95122.2|95176.1|95132.1|95152.1|95114.8|64
1652098280000|2022-05-09 12:11:20|95171.9|95121.9|95187.6|95137.6|95187.6|95137.6|95155.4|95116|72
1652098290000|2022-05-09 12:11:30|95187.3|95137.3|95251.9|95201.9|95258.1|95208.1|95187.3|95137.3|72
1652098300000|2022-05-09 12:11:40|95251|95201|95328.7|95278.7|95330|95280|95248.3|95198.3|78
1652098310000|2022-05-09 12:11:50|95329.2|95279.2|95334.3|95284.3|95341.2|95291.2|95311.2|95261.2|76
1652098320000|2022-05-09 12:12:00|95337.2|95287.2|95285.2|95235.2|95337.2|95287.2|95281.5|95231.5|57
1652098330000|2022-05-09 12:12:10|95284.6|95234.6|95278.2|95253.2|95290.4|95254.4|95274.9|95224.9|57
1652098340000|2022-05-09 12:12:20|95290|95240|95275.7|95225.7|95290.6|95252.9|95268.4|95218.4|64
1652098350000|2022-05-09 12:12:30|95260.2|95235.2|95242.8|95192.8|95268.3|95235.2|95239.2|95189.2|76
1652098360000|2022-05-09 12:12:40|95243.9|95193.9|95287.4|95237.4|95287.4|95237.4|95238.1|95191.4|70
1652098370000|2022-05-09 12:12:50|95286.8|95236.8|95285.5|95235.5|95286.8|95236.8|95273.1|95223.1|61
1652098380000|2022-05-09 12:13:00|95282.5|95232.5|95276.8|95226.8|95283|95233|95264.9|95214.9|69
1652098390000|2022-05-09 12:13:10|95274.6|95224.6|95268.3|95218.3|95277.4|95227.4|95261.5|95211.5|61
1652098400000|2022-05-09 12:13:20|95267.9|95217.9|95279|95229|95285.4|95245.2|95260.9|95210.9|70
1652098410000|2022-05-09 12:13:30|95278.5|95228.5|95276.3|95226.3|95280.8|95230.8|95271.2|95221.2|67
1652098420000|2022-05-09 12:13:40|95276.2|95226.2|95299.9|95249.9|95316.3|95277.6|95271|95225.2|70
1652098430000|2022-05-09 12:13:50|95298.6|95248.6|95278.5|95228.5|95299.5|95260.1|95259.6|95209.6|73
1652098440000|2022-05-09 12:14:00|95280.5|95230.5|95279.5|95229.5|95301.1|95251.1|95278.6|95228.6|72
1652098450000|2022-05-09 12:14:10|95280.2|95230.2|95261|95211|95303.6|95264.3|95260.7|95210.7|76
1652098460000|2022-05-09 12:14:20|95260.7|95210.7|95270.9|95220.9|95271.6|95221.6|95256.1|95206.1|62
1652098470000|2022-05-09 12:14:30|95271.1|95221.1|95288.3|95238.3|95291|95241|95270.4|95220.4|74
1652098480000|2022-05-09 12:14:40|95288.4|95238.4|95293.4|95243.4|95302.2|95252.2|95285.6|95235.6|66
1652098490000|2022-05-09 12:14:50|95293|95243|95288.1|95238.1|95301.1|95258.3|95273.2|95235.9|67
1652098500000|2022-05-09 12:15:00|95288.9|95238.9|95286.8|95236.8|95292.1|95242.1|95280.6|95230.6|70
1652098510000|2022-05-09 12:15:10|95288|95238|95320.5|95270.5|95327.3|95277.3|95288|95238|67
1652098520000|2022-05-09 12:15:20|95319.7|95269.7|95334.6|95284.6|95338.8|95288.8|95319.7|95269.7|65
1652098530000|2022-05-09 12:15:30|95334.5|95284.5|95315.3|95290.3|95339.7|95303.1|95315.3|95279.3|66
1652098540000|2022-05-09 12:15:40|95329.9|95279.9|95319.8|95294.8|95334.7|95296.6|95315.6|95271.8|66
1652098550000|2022-05-09 12:15:50|95321|95296|95321.1|95271.1|95329|95296|95313.2|95271.1|50
1652098560000|2022-05-09 12:16:00|95320.3|95270.3|95314.9|95264.9|95321.3|95283.5|95308.1|95262.5|56
1652098570000|2022-05-09 12:16:10|95314|95264|95312|95262|95321.2|95283.1|95306.9|95258.6|54
1652098580000|2022-05-09 12:16:20|95312.6|95262.6|95320|95270|95323.3|95282|95304.2|95262.4|56
1652098590000|2022-05-09 12:16:30|95324.4|95274.4|95315.1|95290.1|95331|95290.1|95307|95269.1|66
1652098600000|2022-05-09 12:16:40|95313.2|95288.2|95368.2|95318.2|95368.3|95318.3|95312.4|95272.9|70
1652098610000|2022-05-09 12:16:50|95369.4|95319.4|95387.4|95337.4|95388|95338|95367|95317|68
1652098620000|2022-05-09 12:17:00|95386.5|95336.5|95378.7|95328.7|95391.1|95341.1|95370.3|95320.3|65
1652098630000|2022-05-09 12:17:10|95377.8|95327.8|95391.2|95341.2|95404.4|95354.4|95375.3|95325.3|71
1652098640000|2022-05-09 12:17:20|95393.6|95343.6|95406.9|95356.9|95414.5|95364.5|95391.2|95341.2|73
1652098650000|2022-05-09 12:17:30|95410|95360|95401.9|95351.9|95412.4|95362.4|95391.4|95341.4|73
1652098660000|2022-05-09 12:17:40|95404.6|95354.6|95435.6|95385.6|95446.1|95400.8|95402.2|95352.2|70
1652098670000|2022-05-09 12:17:50|95436.6|95386.6|95425.7|95400.7|95442.5|95406.8|95425.7|95385.3|50
1652098680000|2022-05-09 12:18:00|95426.1|95401.1|95422.2|95372.2|95442.9|95407.2|95412.1|95372.2|68
1652098690000|2022-05-09 12:18:10|95422.5|95372.5|95411.6|95386.6|95422.6|95388.9|95408.7|95372.4|37
1652098700000|2022-05-09 12:18:20|95411.5|95386.5|95432.8|95382.8|95438.7|95401.9|95411.5|95382.4|52
1652098710000|2022-05-09 12:18:30|95432.9|95382.9|95435.6|95385.6|95439.3|95403.1|95425.9|95381.9|68
1652098720000|2022-05-09 12:18:40|95432|95382|95398.3|95348.3|95433.6|95383.6|95395.5|95345.5|74
1652098730000|2022-05-09 12:18:50|95398.2|95348.2|95400.3|95350.3|95402.6|95352.6|95390|95340|71
1652098740000|2022-05-09 12:19:00|95397.8|95347.8|95393|95343|95407.1|95357.1|95386.1|95336.1|69
1652098750000|2022-05-09 12:19:10|95391.6|95341.6|95394.9|95344.9|95395|95345|95389.1|95339.1|57
1652098760000|2022-05-09 12:19:20|95394.1|95344.1|95404.5|95354.5|95408.2|95358.2|95394.1|95344.1|61
1652098770000|2022-05-09 12:19:30|95403|95353|95397.4|95347.4|95403.1|95353.1|95395.7|95345.7|57
1652098780000|2022-05-09 12:19:40|95396.5|95346.5|95388.7|95338.7|95396.6|95346.6|95386.9|95336.9|62
1652098790000|2022-05-09 12:19:50|95388.9|95338.9|95383.2|95333.2|95389.1|95339.1|95381.7|95331.7|66
1652098800000|2022-05-09 12:20:00|95382.6|95332.6|95367.4|95317.4|95385|95335|95364|95314|67
1652098810000|2022-05-09 12:20:10|95368.2|95318.2|95370.8|95320.8|95372.9|95322.9|95364.7|95314.7|51
1652098820000|2022-05-09 12:20:20|95370.6|95320.6|95360.5|95310.5|95371|95321|95358.4|95308.4|49
1652098830000|2022-05-09 12:20:30|95360.3|95310.3|95354.8|95304.8|95360.3|95313|95337.7|95290.4|72
1652098840000|2022-05-09 12:20:40|95355.2|95305.2|95334.8|95284.8|95356|95306|95329.2|95279.2|71
1652098850000|2022-05-09 12:20:50|95334.2|95284.2|95335.6|95285.6|95341.3|95291.3|95332.3|95282.3|54
1652098860000|2022-05-09 12:21:00|95335.5|95285.5|95336.2|95286.2|95348.4|95298.4|95324.2|95274.2|64
1652098870000|2022-05-09 12:21:10|95338.4|95288.4|95315.2|95265.2|95338.4|95288.4|95315.1|95265.1|67
1652098880000|2022-05-09 12:21:20|95314.9|95264.9|95315.2|95265.2|95325.5|95275.5|95313|95263|56
1652098890000|2022-05-09 12:21:30|95314.6|95264.6|95322.4|95272.4|95322.4|95272.4|95305|95255|55
1652098900000|2022-05-09 12:21:40|95323|95273|95333.9|95283.9|95336.2|95286.2|95320.3|95270.3|61
1652098910000|2022-05-09 12:21:50|95333.4|95283.4|95299.1|95249.1|95337.3|95287.3|95295.6|95245.6|69
1652098920000|2022-05-09 12:22:00|95299|95249|95299.3|95249.3|95305|95255|95296.7|95246.7|67
1652098930000|2022-05-09 12:22:10|95300.8|95250.8|95301.3|95251.3|95306|95256|95296.6|95246.6|67
1652098940000|2022-05-09 12:22:20|95301.5|95251.5|95302.1|95252.1|95303.9|95253.9|95299.8|95249.8|45
1652098950000|2022-05-09 12:22:30|95301.7|95251.7|95299.2|95249.2|95303.3|95253.3|95298.8|95248.8|50
1652098960000|2022-05-09 12:22:40|95299|95249|95282.9|95232.9|95299.3|95249.3|95282.9|95232.9|57
1652098970000|2022-05-09 12:22:50|95283.1|95233.1|95280|95230|95283.7|95233.7|95275.1|95225.1|63
1652098980000|2022-05-09 12:23:00|95281.5|95231.5|95290.5|95240.5|95298.9|95248.9|95280.6|95230.6|66
1652098990000|2022-05-09 12:23:10|95291.2|95241.2|95282.5|95232.5|95291.2|95241.2|95278.3|95228.3|53
1652099000000|2022-05-09 12:23:20|95282.8|95232.8|95292.2|95242.2|95297.3|95247.3|95281.6|95231.6|66
1652099010000|2022-05-09 12:23:30|95285.3|95235.3|95300.4|95250.4|95300.6|95250.6|95280.4|95230.4|71
1652099020000|2022-05-09 12:23:40|95299.1|95249.1|95304.8|95254.8|95304.8|95254.8|95292|95242|66
1652099030000|2022-05-09 12:23:50|95306.1|95256.1|95300.3|95250.3|95313.1|95263.1|95292.9|95242.9|72
1652099040000|2022-05-09 12:24:00|95299.3|95249.3|95309.3|95259.3|95315.3|95265.3|95298.2|95248.2|69
1652099050000|2022-05-09 12:24:10|95310|95260|95314.9|95264.9|95314.9|95264.9|95302.1|95252.1|63
1652099060000|2022-05-09 12:24:20|95315.2|95265.2|95309.8|95259.8|95316.7|95266.7|95304.7|95254.7|54
1652099070000|2022-05-09 12:24:30|95309.3|95259.3|95285.4|95235.4|95309.6|95259.6|95275.8|95225.8|66
1652099080000|2022-05-09 12:24:40|95285.2|95235.2|95287.6|95237.6|95294.8|95250.3|95272.4|95233.4|66
1652099090000|2022-05-09 12:24:50|95287.4|95237.4|95310.1|95285.1|95323.6|95285.1|95283.7|95233.7|51
1652099100000|2022-05-09 12:25:00|95309.4|95284.4|95318.8|95268.8|95323.5|95284.4|95309.4|95266.3|45
1652099110000|2022-05-09 12:25:10|95318.1|95268.1|95316.1|95266.1|95326.6|95282|95305.7|95265.5|51
1652099120000|2022-05-09 12:25:20|95317.7|95267.7|95303.1|95253.1|95317.7|95269.9|95293.2|95253|62
1652099130000|2022-05-09 12:25:30|95301.8|95251.8|95301|95251|95304.1|95260.8|95285.8|95247.4|59
1652099140000|2022-05-09 12:25:40|95301.4|95251.4|95332.8|95282.8|95333.9|95283.9|95299.5|95249.8|72
1652099150000|2022-05-09 12:25:50|95330.7|95280.7|95318.3|95268.3|95330.7|95280.7|95301.2|95264.6|52
1652099160000|2022-05-09 12:26:00|95318.6|95268.6|95339.6|95289.6|95339.6|95289.6|95306.1|95264.7|61
1652099170000|2022-05-09 12:26:10|95340.2|95290.2|95341.9|95291.9|95346.2|95307.7|95329.8|95290.2|39
1652099180000|2022-05-09 12:26:20|95341.8|95291.8|95346.5|95296.5|95346.8|95296.8|95340.6|95290.6|60
1652099190000|2022-05-09 12:26:30|95346.3|95296.3|95329.8|95279.8|95350.3|95313.2|95329.6|95279.6|58
1652099200000|2022-05-09 12:26:40|95330|95280|95316.6|95291.6|95333.3|95292.4|95313.2|95278.2|49
1652099210000|2022-05-09 12:26:50|95316.2|95291.2|95314.4|95264.4|95333.3|95295.3|95314.4|95264.4|56
1652099220000|2022-05-09 12:27:00|95317.5|95267.5|95296.2|95271.2|95318.9|95279|95296.2|95259.6|66
1652099230000|2022-05-09 12:27:10|95295.8|95270.8|95285.5|95260.5|95306|95271.7|95281.1|95244.4|60
1652099240000|2022-05-09 12:27:20|95285.1|95260.1|95307.9|95257.9|95312.9|95262.9|95285.1|95247.1|58
1652099250000|2022-05-09 12:27:30|95307|95257|95293.8|95243.8|95307|95257|95291.6|95241.6|59
1652099260000|2022-05-09 12:27:40|95293.9|95243.9|95296.7|95246.7|95298|95257.3|95282.3|95241.8|50
1652099270000|2022-05-09 12:27:50|95296.4|95246.4|95299.2|95249.2|95307.1|95257.1|95294.6|95244.6|49
1652099280000|2022-05-09 12:28:00|95299.1|95249.1|95294.4|95244.4|95302|95256.7|95281.7|95237.9|48
1652099290000|2022-05-09 12:28:10|95295|95245|95294.5|95244.5|95295.4|95245.4|95294.2|95244.2|30
1652099300000|2022-05-09 12:28:20|95294.7|95244.7|95313.6|95263.6|95313.6|95276.6|95294.7|95244.7|56
1652099310000|2022-05-09 12:28:30|95306|95256|95290.8|95240.8|95306.1|95264.3|95287|95237|64
1652099320000|2022-05-09 12:28:40|95290.9|95240.9|95290.4|95240.4|95291.8|95241.8|95286.9|95236.9|45
1652099330000|2022-05-09 12:28:50|95288.7|95238.7|95292.9|95242.9|95302|95252|95288.7|95238.7|53
1652099340000|2022-05-09 12:29:00|95293|95243|95280.7|95230.7|95294.2|95244.2|95264.7|95224.8|54
1652099350000|2022-05-09 12:29:10|95279.4|95229.4|95277.6|95227.6|95279.4|95235.6|95260.6|95219.4|50
1652099360000|2022-05-09 12:29:20|95277.8|95227.8|95280.7|95230.7|95283|95233|95275.9|95225.9|40
1652099370000|2022-05-09 12:29:30|95279.8|95229.8|95261.7|95211.7|95279.8|95229.8|95257.7|95207.7|51
1652099380000|2022-05-09 12:29:40|95260.6|95210.6|95261.4|95211.4|95263.4|95213.4|95256.6|95206.6|45
1652099390000|2022-05-09 12:29:50|95260.7|95210.7|95269.4|95219.4|95275|95225|95258.8|95208.8|48
1652099400000|2022-05-09 12:30:00|95269.7|95219.7|95305.1|95255.1|95305.9|95255.9|95257.9|95219.7|67
1652099410000|2022-05-09 12:30:10|95305.3|95255.3|95300.2|95250.2|95319.2|95269.2|95300.2|95250.2|67
1652099420000|2022-05-09 12:30:20|95300|95250|95293.8|95243.8|95302.6|95264|95283.8|95243.8|63
1652099430000|2022-05-09 12:30:30|95293.9|95243.9|95295.4|95245.4|95300.9|95261.1|95286.1|95243.1|52
1652099440000|2022-05-09 12:30:40|95293.9|95243.9|95301.9|95251.9|95305.2|95255.2|95289.3|95239.3|52
1652099450000|2022-05-09 12:30:50|95302.6|95252.6|95303.2|95253.2|95315.7|95275.5|95291.6|95248.6|66
1652099460000|2022-05-09 12:31:00|95303.3|95253.3|95282.3|95257.3|95303.9|95263|95277.6|95239.2|61
1652099470000|2022-05-09 12:31:10|95282.8|95257.8|95287.4|95262.4|95300|95262.4|95281.6|95244.1|44
1652099480000|2022-05-09 12:31:20|95286.8|95261.8|95282.8|95232.8|95293.2|95261.8|95272.4|95232.5|50
1652099490000|2022-05-09 12:31:30|95283|95233|95274.8|95224.8|95285.1|95247.5|95268|95221.1|46
1652099500000|2022-05-09 12:31:40|95274.4|95224.4|95269.6|95244.6|95285.2|95248.5|95266.7|95224.4|54
1652099510000|2022-05-09 12:31:50|95269.9|95244.9|95270.1|95245.1|95288.9|95250.7|95269.9|95232.4|59
1652099520000|2022-05-09 12:32:00|95270.2|95245.2|95289.7|95239.7|95291.3|95245.4|95258.3|95221.1|69
1652099530000|2022-05-09 12:32:10|95291|95241|95282.1|95257.1|95301|95262.9|95280.2|95236.2|63
1652099540000|2022-05-09 12:32:20|95281.7|95256.7|95281.3|95231.3|95305.3|95265.1|95274.3|95231.3|67
1652099550000|2022-05-09 12:32:30|95268.7|95243.7|95278.6|95228.6|95285.5|95249.7|95267.8|95228.6|50
1652099560000|2022-05-09 12:32:40|95280.1|95230.1|95272.1|95222.1|95280.8|95244.4|95254.9|95212.8|64
1652099570000|2022-05-09 12:32:50|95258.9|95233.9|95261.3|95236.3|95277.2|95239.6|95258.9|95215.8|60
1652099580000|2022-05-09 12:33:00|95262|95237|95263.9|95213.9|95277.2|95240.2|95253.6|95212.3|62
1652099590000|2022-05-09 12:33:10|95263.6|95213.6|95278.3|95253.3|95294.1|95253.9|95263.6|95213.6|46
1652099600000|2022-05-09 12:33:20|95278.4|95253.4|95282.8|95257.8|95299|95263.4|95274.8|95248|63
1652099610000|2022-05-09 12:33:30|95295.6|95270.6|95313|95263|95322.1|95282.6|95295.6|95261.6|60
1652099620000|2022-05-09 12:33:40|95312.9|95262.9|95274.4|95249.4|95312.9|95262.9|95274.4|95235.3|66
1652099630000|2022-05-09 12:33:50|95278.1|95253.1|95285.2|95260.2|95298|95260.2|95275.4|95247|56
1652099640000|2022-05-09 12:34:00|95284.8|95259.8|95286.7|95261.7|95310.8|95272.5|95284.8|95251.9|57
1652099650000|2022-05-09 12:34:10|95288.7|95263.7|95281.6|95256.6|95302.7|95268.8|95281.6|95248.3|51
1652099660000|2022-05-09 12:34:20|95293.9|95243.9|95308.6|95258.6|95314.4|95275.8|95277.7|95243.9|59
1652099670000|2022-05-09 12:34:30|95309|95259|95304|95254|95314.2|95264.2|95302.7|95252.7|54
1652099680000|2022-05-09 12:34:40|95304.7|95254.7|95296.5|95246.5|95305.6|95255.6|95290.1|95240.1|47
1652099690000|2022-05-09 12:34:50|95296.4|95246.4|95273|95223|95301.1|95251.1|95258.6|95219.2|59
1652099700000|2022-05-09 12:35:00|95262.5|95237.5|95268.5|95218.5|95282.4|95243.3|95261|95216.8|65
1652099710000|2022-05-09 12:35:10|95275.5|95225.5|95270.9|95220.9|95276.2|95237.9|95262.9|95214.1|58
1652099720000|2022-05-09 12:35:20|95268.7|95218.7|95265.3|95215.3|95269.9|95229.1|95250.8|95213|51
1652099730000|2022-05-09 12:35:30|95266.3|95216.3|95227.6|95202.6|95266.3|95222.9|95223.8|95180.3|76
1652099740000|2022-05-09 12:35:40|95227|95202|95221.6|95196.6|95244.3|95202|95221.6|95181.7|62
1652099750000|2022-05-09 12:35:50|95221|95196|95224.2|95174.2|95224.2|95196|95199.3|95160.8|60
1652099760000|2022-05-09 12:36:00|95223.5|95173.5|95228.9|95178.9|95240.6|95199.4|95209.9|95172.7|65
1652099770000|2022-05-09 12:36:10|95229.2|95179.2|95226.2|95201.2|95244|95203.7|95219.8|95178|60
1652099780000|2022-05-09 12:36:20|95224.3|95199.3|95219.4|95194.4|95240.6|95204.3|95219.3|95181.8|52
1652099790000|2022-05-09 12:36:30|95219.7|95194.7|95241.7|95191.7|95242|95204.5|95219.3|95182.5|59
1652099800000|2022-05-09 12:36:40|95240.4|95190.4|95237|95187|95247.6|95208.9|95228.8|95187|60
1652099810000|2022-05-09 12:36:50|95236.8|95186.8|95221.3|95171.3|95238.4|95201.6|95204.2|95167.2|62
1652099820000|2022-05-09 12:37:00|95222.2|95172.2|95219.1|95169.1|95222.2|95184.4|95200.8|95159.9|66
1652099830000|2022-05-09 12:37:10|95220.4|95170.4|95212.1|95162.1|95227.1|95186.6|95200.6|95160|58
1652099840000|2022-05-09 12:37:20|95212.8|95162.8|95220.9|95170.9|95226.8|95188.3|95199.2|95161.3|61
1652099850000|2022-05-09 12:37:30|95221.5|95171.5|95212.2|95187.2|95225.8|95187.2|95205.8|95166.4|62
1652099860000|2022-05-09 12:37:40|95225.6|95175.6|95231.1|95181.1|95233.9|95196|95215.3|95174.5|63
1652099870000|2022-05-09 12:37:50|95216.2|95191.2|95209.2|95184.2|95224.3|95191.2|95203.9|95164.3|69
1652099880000|2022-05-09 12:38:00|95209.3|95184.3|95198.1|95173.1|95213.9|95185|95197.8|95159.8|48
1652099890000|2022-05-09 12:38:10|95198.3|95173.3|95218.3|95193.3|95231.2|95194.2|95196.6|95171.6|51
1652099900000|2022-05-09 12:38:20|95218.7|95193.7|95226.8|95201.8|95230|95201.8|95217.9|95180|59
1652099910000|2022-05-09 12:38:30|95227|95202|95212.3|95187.3|95241|95206.5|95203.8|95165.4|69
1652099920000|2022-05-09 12:38:40|95215.3|95190.3|95206.6|95156.6|95221.9|95191.2|95192.7|95156.2|70
1652099930000|2022-05-09 12:38:50|95205.3|95155.3|95185.7|95160.7|95210|95169.1|95180.1|95141.3|70
1652099940000|2022-05-09 12:39:00|95186.1|95161.1|95155.4|95105.4|95187.5|95162.5|95140.9|95103.5|71
1652099950000|2022-05-09 12:39:10|95156|95106|95156.6|95131.6|95169.6|95132.9|95155.2|95105.8|43
1652099960000|2022-05-09 12:39:20|95156.5|95131.5|95175.9|95125.9|95176.5|95138.3|95156.5|95124|56
1652099970000|2022-05-09 12:39:30|95175.8|95125.8|95166|95141|95183.6|95143|95164.2|95124.9|45
1652099980000|2022-05-09 12:39:40|95165.8|95140.8|95156.7|95131.7|95176.5|95141.8|95156.7|95120.2|44
1652099990000|2022-05-09 12:39:50|95156.8|95131.8|95154.3|95129.3|95171.3|95132.9|95153.6|95116.6|51
1652100000000|2022-05-09 12:40:00|95155|95130|95155|95105|95171.3|95132.5|95145.8|95104.4|60
1652100010000|2022-05-09 12:40:10|95155.7|95105.7|95150.7|95125.7|95165.3|95125.9|95144.1|95105.1|53
1652100020000|2022-05-09 12:40:20|95148.2|95123.2|95126.8|95076.8|95157.6|95124.5|95113.3|95076.3|65
1652100030000|2022-05-09 12:40:30|95129|95079|95101.3|95076.3|95129|95079|95089.6|95050|70
1652100040000|2022-05-09 12:40:40|95100.5|95075.5|95109.3|95059.3|95118.6|95078|95100.5|95057.6|66
1652100050000|2022-05-09 12:40:50|95097.9|95072.9|95106.5|95056.5|95112.5|95073|95097.8|95053.7|62
1652100060000|2022-05-09 12:41:00|95106.2|95056.2|95106.8|95056.8|95107.9|95057.9|95103.9|95053.9|51
1652100070000|2022-05-09 12:41:10|95107|95057|95112.3|95062.3|95114.7|95064.7|95102.1|95052.1|59
1652100080000|2022-05-09 12:41:20|95112.5|95062.5|95091|95066|95112.5|95076.6|95086.2|95049.2|61
1652100090000|2022-05-09 12:41:30|95091.7|95066.7|95104.7|95054.7|95109.5|95072|95090.7|95052.7|60
1652100100000|2022-05-09 12:41:40|95093.4|95068.4|95107.4|95082.4|95118.8|95082.9|95092.5|95053.7|59
1652100110000|2022-05-09 12:41:50|95108.1|95083.1|95105.4|95080.4|95123|95087.4|95100.8|95068.5|63
1652100120000|2022-05-09 12:42:00|95105.9|95080.9|95125.8|95100.8|95134|95100.8|95105.9|95080.9|50
1652100130000|2022-05-09 12:42:10|95123.4|95098.4|95143.4|95093.4|95144.5|95098.4|95107.2|95057.2|76
1652100140000|2022-05-09 12:42:20|95143.5|95093.5|95141.2|95091.2|95144.8|95108|95127.3|95091.2|46
1652100150000|2022-05-09 12:42:30|95142.4|95092.4|95114.2|95064.2|95143.4|95106.5|95113.6|95063.6|57
1652100160000|2022-05-09 12:42:40|95105.4|95080.4|95145|95095|95145.9|95104.2|95105.4|95072.5|65
1652100170000|2022-05-09 12:42:50|95144.8|95094.8|95153.1|95103.1|95153.1|95109.6|95132.4|95092.1|56
1652100180000|2022-05-09 12:43:00|95153.7|95103.7|95155.2|95105.2|95168.8|95123|95148|95103.4|64
1652100190000|2022-05-09 12:43:10|95157|95107|95155.9|95105.9|95162|95122.3|95145.5|95104.2|61
1652100200000|2022-05-09 12:43:20|95155.6|95105.6|95163.8|95113.8|95171.6|95127.9|95145.4|95105.6|71
1652100210000|2022-05-09 12:43:30|95160.4|95110.4|95154.6|95104.6|95161.1|95117.1|95131.9|95094.7|58
1652100220000|2022-05-09 12:43:40|95154.5|95104.5|95136.1|95086.1|95154.5|95117.9|95122.7|95084.4|66
1652100230000|2022-05-09 12:43:50|95138.1|95088.1|95126.9|95101.9|95148.6|95109|95125|95087|55
1652100240000|2022-05-09 12:44:00|95126.1|95101.1|95143|95093|95144.3|95107.7|95125.5|95083.8|56
1652100250000|2022-05-09 12:44:10|95143.7|95093.7|95140.8|95090.8|95144.3|95094.3|95138|95088|44
1652100260000|2022-05-09 12:44:20|95140.6|95090.6|95150.9|95125.9|95161.8|95125.9|95136.2|95089.4|61
1652100270000|2022-05-09 12:44:30|95151.5|95126.5|95128.6|95078.6|95165.3|95126.7|95113.1|95074.6|57
1652100280000|2022-05-09 12:44:40|95128.8|95078.8|95158.9|95108.9|95170.6|95120.6|95116.1|95077.8|63
1652100290000|2022-05-09 12:44:50|95158.3|95108.3|95165.8|95115.8|95176.8|95134.7|95151.5|95107.9|71
1652100300000|2022-05-09 12:45:00|95168|95118|95165.7|95115.7|95168.9|95131.4|95148.9|95108.9|73
1652100310000|2022-05-09 12:45:10|95166.8|95116.8|95174.6|95124.6|95182.5|95139.8|95162.8|95115.4|70
1652100320000|2022-05-09 12:45:20|95176.7|95126.7|95183|95133|95187.7|95150.1|95156.7|95120.6|72
1652100330000|2022-05-09 12:45:30|95183.1|95133.1|95189.3|95139.3|95195.2|95145.2|95183.1|95133.1|69
1652100340000|2022-05-09 12:45:40|95189|95139|95219|95169|95220.4|95170.4|95181.1|95137.7|64
1652100350000|2022-05-09 12:45:50|95217.9|95167.9|95225.2|95175.2|95228.6|95188.7|95205.5|95163.4|64
1652100360000|2022-05-09 12:46:00|95225.5|95175.5|95207.1|95182.1|95226.9|95190.5|95204.7|95164.4|68
1652100370000|2022-05-09 12:46:10|95207.2|95182.2|95215.6|95190.6|95231.9|95190.7|95206.1|95174.3|55
1652100380000|2022-05-09 12:46:20|95214.8|95189.8|95218|95193|95234.6|95195.9|95214.6|95176.4|54
1652100390000|2022-05-09 12:46:30|95217.6|95192.6|95218.6|95168.6|95231.3|95193.1|95207.9|95168.1|59
1652100400000|2022-05-09 12:46:40|95218.8|95168.8|95221.8|95171.8|95226.5|95190.6|95208.8|95168.8|62
1652100410000|2022-05-09 12:46:50|95222.1|95172.1|95212.1|95187.1|95230.3|95190.6|95210.7|95171.3|58
1652100420000|2022-05-09 12:47:00|95211.5|95186.5|95236.8|95186.8|95241.9|95203|95211.5|95184.9|57
1652100430000|2022-05-09 12:47:10|95237.8|95187.8|95248|95223|95259.5|95224.6|95230.3|95187.5|62
1652100440000|2022-05-09 12:47:20|95247.8|95222.8|95251.1|95201.1|95255.8|95223.8|95237.2|95198.8|57
1652100450000|2022-05-09 12:47:30|95250.6|95200.6|95259.6|95209.6|95259.6|95220.4|95239.9|95196.4|56
1652100460000|2022-05-09 12:47:40|95260.6|95210.6|95265.6|95215.6|95268.2|95230.3|95248.2|95206.8|58
1652100470000|2022-05-09 12:47:50|95265.5|95215.5|95241.9|95216.9|95266.2|95228.2|95239.3|95203|62
1652100480000|2022-05-09 12:48:00|95241.2|95216.2|95261.9|95211.9|95262.5|95223.6|95235.8|95199.5|63
1652100490000|2022-05-09 12:48:10|95260.2|95210.2|95188.3|95138.3|95273.8|95228.7|95185.6|95135.6|77
1652100500000|2022-05-09 12:48:20|95189.2|95139.2|95196.7|95146.7|95199.2|95149.2|95187.9|95137.9|60
1652100510000|2022-05-09 12:48:30|95195|95145|95187|95162|95200.6|95167.4|95180.8|95143.2|64
1652100520000|2022-05-09 12:48:40|95187.3|95162.3|95193.5|95143.5|95209.9|95174.6|95187.3|95141.3|63
1652100530000|2022-05-09 12:48:50|95193.3|95143.3|95198.5|95148.5|95198.7|95161.4|95185.2|95143.3|49
1652100540000|2022-05-09 12:49:00|95199.5|95149.5|95198.3|95148.3|95199.5|95149.5|95196.9|95146.9|40
1652100550000|2022-05-09 12:49:10|95198.1|95148.1|95197.6|95147.6|95200.5|95157.6|95181.8|95145.6|42
1652100560000|2022-05-09 12:49:20|95196.6|95146.6|95204.5|95154.5|95206.4|95164.1|95182.8|95144.1|63
1652100570000|2022-05-09 12:49:30|95204.3|95154.3|95177.9|95152.9|95204.5|95161.8|95175.9|95137.5|65
1652100580000|2022-05-09 12:49:40|95177.5|95152.5|95182.8|95157.8|95198.9|95161.3|95176.2|95141.9|57
1652100590000|2022-05-09 12:49:50|95182.6|95157.6|95181.3|95131.3|95189.4|95160.1|95164.6|95125.7|62
1652100600000|2022-05-09 12:50:00|95169.8|95144.8|95178.8|95153.8|95192.9|95156|95169.8|95134.6|60
1652100610000|2022-05-09 12:50:10|95178.7|95153.7|95183.9|95158.9|95198.4|95159.6|95178.1|95133.9|72
1652100620000|2022-05-09 12:50:20|95184.4|95159.4|95191|95166|95203.7|95167.9|95182.1|95145|73
1652100630000|2022-05-09 12:50:30|95189.9|95164.9|95188|95163|95206.3|95166|95187.8|95151.4|59
1652100640000|2022-05-09 12:50:40|95188.1|95163.1|95197.7|95147.7|95201.2|95164.3|95178.4|95141.1|52
1652100650000|2022-05-09 12:50:50|95197.8|95147.8|95208.2|95158.2|95209|95166.8|95185.5|95147.3|43
1652100660000|2022-05-09 12:51:00|95207.6|95157.6|95207.4|95157.4|95213.6|95176.8|95195.9|95156|69
1652100670000|2022-05-09 12:51:10|95207.2|95157.2|95191.9|95166.9|95208.8|95168.3|95188.7|95153.1|66
1652100680000|2022-05-09 12:51:20|95191.5|95166.5|95198|95173|95199.7|95174.7|95191.5|95166.5|54
1652100690000|2022-05-09 12:51:30|95197.1|95172.1|95206|95181|95228.6|95193.4|95195|95170|69
1652100700000|2022-05-09 12:51:40|95205.7|95180.7|95212.7|95162.7|95219.3|95180.7|95197.8|95159|71
1652100710000|2022-05-09 12:51:50|95213.6|95163.6|95211.8|95186.8|95225.2|95189|95201.9|95162.5|58
1652100720000|2022-05-09 12:52:00|95212.9|95187.9|95223.8|95173.8|95230|95191.2|95212.9|95167.2|65
1652100730000|2022-05-09 12:52:10|95220.1|95170.1|95213.1|95163.1|95220.5|95184.3|95207.7|95158.8|75
1652100740000|2022-05-09 12:52:20|95215|95165|95216.5|95166.5|95217.5|95167.5|95207.9|95157.9|65
1652100750000|2022-05-09 12:52:30|95216.9|95166.9|95222.8|95172.8|95225.4|95175.4|95216.7|95166.7|49
1652100760000|2022-05-09 12:52:40|95223.2|95173.2|95208.8|95183.8|95224.5|95184.8|95208.6|95170.2|40
1652100770000|2022-05-09 12:52:50|95208.6|95183.6|95225.1|95175.1|95227.4|95188.6|95208.4|95172.7|46
1652100780000|2022-05-09 12:53:00|95225.2|95175.2|95226.1|95176.1|95227.4|95177.4|95224.3|95174.3|55
1652100790000|2022-05-09 12:53:10|95226.2|95176.2|95231.3|95181.3|95233.8|95196.5|95216.9|95175|61
1652100800000|2022-05-09 12:53:20|95219.1|95194.1|95229.4|95204.4|95247|95209.5|95219.1|95183.3|55
1652100810000|2022-05-09 12:53:30|95244.1|95194.1|95260.7|95210.7|95264.8|95226.8|95244.1|95194.1|60
1652100820000|2022-05-09 12:53:40|95261.8|95211.8|95255.3|95205.3|95261.8|95221.4|95242.5|95205.3|53
1652100830000|2022-05-09 12:53:50|95256.4|95206.4|95247.6|95222.6|95260.4|95222.9|95243.3|95201.9|55
1652100840000|2022-05-09 12:54:00|95247.1|95222.1|95250.7|95225.7|95268.9|95230.7|95244.9|95204.9|67
1652100850000|2022-05-09 12:54:10|95250.5|95225.5|95257.6|95232.6|95270.1|95232.6|95248.3|95205.3|59
1652100860000|2022-05-09 12:54:20|95257.7|95232.7|95271.5|95221.5|95276.1|95234.6|95251.7|95214.9|60
1652100870000|2022-05-09 12:54:30|95271.6|95221.6|95275.1|95225.1|95283.4|95246.9|95263.1|95221.6|54
1652100880000|2022-05-09 12:54:40|95275|95225|95265.8|95215.8|95275|95229.6|95253.8|95215.5|61
1652100890000|2022-05-09 12:54:50|95265.9|95215.9|95240|95215|95265.9|95226.8|95237.5|95200.7|56
1652100900000|2022-05-09 12:55:00|95240.7|95215.7|95247.2|95197.2|95250.8|95216.2|95229.8|95192.6|51
1652100910000|2022-05-09 12:55:10|95248.7|95198.7|95254.3|95204.3|95254.6|95213.5|95229.9|95196.5|47
1652100920000|2022-05-09 12:55:20|95254.4|95204.4|95248.2|95198.2|95255.5|95219.5|95241.9|95198.2|47
1652100930000|2022-05-09 12:55:30|95247.8|95197.8|95219.8|95169.8|95248.4|95205|95208.5|95169.6|66
1652100940000|2022-05-09 12:55:40|95220.6|95170.6|95206.5|95156.5|95223.3|95177.6|95195.3|95151|72
1652100950000|2022-05-09 12:55:50|95208.4|95158.4|95207.8|95157.8|95220.1|95177|95189.5|95153.3|71
1652100960000|2022-05-09 12:56:00|95208.6|95158.6|95207.2|95157.2|95208.8|95170.4|95194|95154.2|47
1652100970000|2022-05-09 12:56:10|95207.1|95157.1|95204.5|95154.5|95209|95172.4|95194.2|95151.3|38
1652100980000|2022-05-09 12:56:20|95205.6|95155.6|95188.4|95163.4|95205.6|95165|95185.5|95146.9|58
1652100990000|2022-05-09 12:56:30|95189.4|95164.4|95206.5|95156.5|95206.5|95164.4|95181.7|95146.3|51
1652101000000|2022-05-09 12:56:40|95205.5|95155.5|95203.1|95178.1|95216.9|95179|95191.8|95152.8|52
1652101010000|2022-05-09 12:56:50|95204.6|95179.6|95195.9|95170.9|95209|95180.1|95194.5|95156.4|47
1652101020000|2022-05-09 12:57:00|95195.6|95170.6|95209|95159|95212.3|95175.7|95194.2|95157.6|47
1652101030000|2022-05-09 12:57:10|95208.7|95158.7|95190.9|95140.9|95214.4|95175.4|95181.8|95140.9|67
1652101040000|2022-05-09 12:57:20|95187.2|95137.2|95180.2|95130.2|95187.2|95137.2|95176.9|95126.9|50
1652101050000|2022-05-09 12:57:30|95181.2|95131.2|95190.6|95140.6|95199.6|95149.6|95181.2|95131.2|60
1652101060000|2022-05-09 12:57:40|95191.4|95141.4|95180.5|95155.5|95197|95157.9|95180.3|95141.4|42
1652101070000|2022-05-09 12:57:50|95186.7|95161.7|95203.4|95153.4|95207.7|95161.7|95186.7|95149.3|67
1652101080000|2022-05-09 12:58:00|95203.3|95153.3|95212.7|95162.7|95216.1|95166.1|95201.2|95151.2|55
1652101090000|2022-05-09 12:58:10|95213.8|95163.8|95224.3|95174.3|95226.8|95176.8|95213.8|95163.8|56
1652101100000|2022-05-09 12:58:20|95223.6|95173.6|95233|95183|95233|95194.7|95217.4|95173.2|33
1652101110000|2022-05-09 12:58:30|95231.8|95181.8|95220.8|95195.8|95236.8|95198.2|95220.8|95179.6|42
1652101120000|2022-05-09 12:58:40|95220.9|95195.9|95217.2|95192.2|95231.8|95196.4|95217.2|95177.5|43
1652101130000|2022-05-09 12:58:50|95229.3|95179.3|95222.8|95197.8|95234.8|95197.9|95221.3|95178.2|51
1652101140000|2022-05-09 12:59:00|95222.9|95197.9|95247.6|95197.6|95247.6|95199.9|95220.5|95185.7|51
1652101150000|2022-05-09 12:59:10|95238.8|95213.8|95262|95212|95270.3|95230.3|95238.4|95203.9|68
1652101160000|2022-05-09 12:59:20|95262.8|95212.8|95284.5|95234.5|95284.9|95234.9|95261.6|95211.6|71
1652101170000|2022-05-09 12:59:30|95284.4|95234.4|95304.8|95254.8|95308|95258|95283.6|95233.6|70
1652101180000|2022-05-09 12:59:40|95304.7|95254.7|95328.9|95278.9|95329.9|95292.9|95304.7|95254.7|64
1652101190000|2022-05-09 12:59:50|95330.9|95280.9|95332.6|95282.6|95337.2|95287.2|95311.2|95261.2|59
1652101200000|2022-05-09 13:00:00|95334.5|95284.5|95344.3|95294.3|95351.1|95311.2|95325|95275.4|69
1652101210000|2022-05-09 13:00:10|95343.6|95293.6|95344|95294|95356.7|95313.6|95336.8|95291.9|70
1652101220000|2022-05-09 13:00:20|95343.9|95293.9|95343.3|95293.3|95344.2|95302|95325.6|95286.5|56
1652101230000|2022-05-09 13:00:30|95343.9|95293.9|95358.8|95308.8|95364.2|95314.2|95332.7|95292|66
1652101240000|2022-05-09 13:00:40|95358.7|95308.7|95278.2|95228.2|95366.5|95316.5|95275|95225|63
1652101250000|2022-05-09 13:00:50|95280.1|95230.1|95290.5|95240.5|95304.1|95254.1|95275.7|95225.7|70
1652101260000|2022-05-09 13:01:00|95290.9|95240.9|95295.2|95245.2|95302.7|95252.7|95290.7|95240.7|69
1652101270000|2022-05-09 13:01:10|95292.1|95242.1|95264.4|95214.4|95293.7|95243.7|95261.4|95211.4|76
1652101280000|2022-05-09 13:01:20|95264.2|95214.2|95253.9|95203.9|95265.4|95215.4|95248.9|95198.9|62
1652101290000|2022-05-09 13:01:30|95253.7|95203.7|95254.2|95204.2|95261.6|95211.6|95232.3|95193|71
1652101300000|2022-05-09 13:01:40|95254.9|95204.9|95289.3|95239.3|95289.9|95241.1|95249.8|95199.8|71
1652101310000|2022-05-09 13:01:50|95290.3|95240.3|95315.6|95265.6|95316.5|95279.6|95275.9|95236.2|72
1652101320000|2022-05-09 13:02:00|95315.7|95265.7|95317.1|95267.1|95329.4|95290.6|95313.3|95265.1|61
1652101330000|2022-05-09 13:02:10|95317.3|95267.3|95316|95291|95327.7|95292.1|95305.7|95258.7|73
1652101340000|2022-05-09 13:02:20|95316.2|95291.2|95314.5|95264.5|95327.6|95291.2|95307.7|95257.7|68
1652101350000|2022-05-09 13:02:30|95313.6|95263.6|95311.8|95261.8|95315.4|95278.4|95302.3|95259.7|56
1652101360000|2022-05-09 13:02:40|95311.7|95261.7|95280.8|95230.8|95318.8|95276.6|95262.6|95222.5|65
1652101370000|2022-05-09 13:02:50|95282.4|95232.4|95280.6|95230.6|95282.4|95242.8|95262.2|95224.3|57
1652101380000|2022-05-09 13:03:00|95284.9|95234.9|95287.4|95237.4|95295.4|95257.8|95282.8|95234.3|62
1652101390000|2022-05-09 13:03:10|95287.2|95237.2|95243.3|95193.3|95288.7|95238.7|95243.3|95193.3|60
1652101400000|2022-05-09 13:03:20|95236.7|95186.7|95262.4|95212.4|95263.4|95226.1|95221.7|95181.6|72
1652101410000|2022-05-09 13:03:30|95273.9|95223.9|95257.6|95207.6|95305.2|95255.2|95249|95207.6|74
1652101420000|2022-05-09 13:03:40|95257.3|95207.3|95245.9|95195.9|95257.3|95207.3|95244.9|95194.9|62
1652101430000|2022-05-09 13:03:50|95233.5|95208.5|95242.7|95192.7|95245.9|95208.5|95233.5|95186.7|61
1652101440000|2022-05-09 13:04:00|95246.3|95196.3|95229|95204|95252|95215|95226.2|95193.3|66
1652101450000|2022-05-09 13:04:10|95228.9|95203.9|95209.4|95184.4|95237.7|95204.1|95209.4|95179.1|68
1652101460000|2022-05-09 13:04:20|95207|95182|95204.4|95179.4|95219.3|95183|95203.1|95168.4|67
1652101470000|2022-05-09 13:04:30|95204.1|95179.1|95225.5|95200.5|95259.6|95209.6|95203.1|95178.1|63
1652101480000|2022-05-09 13:04:40|95223.6|95198.6|95247.9|95197.9|95247.9|95211.4|95221.3|95196.3|56
1652101490000|2022-05-09 13:04:50|95235.9|95210.9|95231.9|95206.9|95248.7|95214.8|95223.6|95186.3|69
1652101500000|2022-05-09 13:05:00|95233.5|95208.5|95227.2|95202.2|95248|95214.1|95222.3|95186.9|63
1652101510000|2022-05-09 13:05:10|95226.6|95201.6|95243.2|95218.2|95258.5|95219.6|95224.8|95188.7|70
1652101520000|2022-05-09 13:05:20|95244.7|95219.7|95265.9|95215.9|95272.3|95227|95244.1|95205.4|70
1652101530000|2022-05-09 13:05:30|95259.5|95209.5|95258|95233|95261.7|95233.3|95246.1|95207.5|69
1652101540000|2022-05-09 13:05:40|95258.2|95233.2|95262.6|95237.6|95278.6|95240.4|95258.2|95223.3|57
1652101550000|2022-05-09 13:05:50|95262.3|95237.3|95235.7|95210.7|95277.8|95238.3|95232.6|95194.7|50
1652101560000|2022-05-09 13:06:00|95235.5|95210.5|95270.8|95220.8|95271.1|95233.1|95235.5|95204.4|55
1652101570000|2022-05-09 13:06:10|95271.1|95221.1|95280.6|95255.6|95294.9|95255.6|95257.9|95219.6|60
1652101580000|2022-05-09 13:06:20|95279.5|95254.5|95273.3|95248.3|95298.7|95260.8|95271.4|95240.8|66
1652101590000|2022-05-09 13:06:30|95273.6|95248.6|95299.6|95274.6|95313.4|95278.3|95273|95248|66
1652101600000|2022-05-09 13:06:40|95300.2|95275.2|95291.4|95266.4|95301.4|95276.4|95289.5|95264.5|48
1652101610000|2022-05-09 13:06:50|95291.6|95266.6|95263.7|95238.7|95291.7|95266.7|95256.6|95217.8|62
1652101620000|2022-05-09 13:07:00|95262.3|95237.3|95248|95223|95272.9|95238.7|95243.7|95206.7|72
1652101630000|2022-05-09 13:07:10|95247.5|95222.5|95268|95218|95269.7|95232.9|95246.1|95208.2|53
1652101640000|2022-05-09 13:07:20|95267.7|95217.7|95257.9|95232.9|95273|95237|95253.6|95217.5|52
1652101650000|2022-05-09 13:07:30|95257.7|95232.7|95261.6|95236.6|95277.3|95240.5|95251.2|95216.8|59
1652101660000|2022-05-09 13:07:40|95261.4|95236.4|95269|95244|95289|95254.3|95259.3|95234.3|68
1652101670000|2022-05-09 13:07:50|95266.8|95241.8|95284.2|95259.2|95297.7|95259.2|95260.9|95223.3|69
1652101680000|2022-05-09 13:08:00|95297.1|95247.1|95289.9|95264.9|95297.1|95268.2|95277.4|95240.3|63
1652101690000|2022-05-09 13:08:10|95288.4|95263.4|95293.8|95268.8|95304.4|95271.4|95286.1|95254.4|57
1652101700000|2022-05-09 13:08:20|95294.3|95269.3|95290.5|95265.5|95303.6|95269.3|95288.5|95250.3|56
1652101710000|2022-05-09 13:08:30|95293.6|95268.6|95304.7|95254.7|95305.1|95268.6|95287.2|95248.8|34
1652101720000|2022-05-09 13:08:40|95292.8|95267.8|95279.7|95254.7|95306.1|95268.6|95277.1|95239.4|56
1652101730000|2022-05-09 13:08:50|95280.6|95255.6|95278.9|95228.9|95291.7|95255.6|95267.8|95228.9|47
1652101740000|2022-05-09 13:09:00|95278|95228|95270|95245|95281.5|95246.7|95267.6|95227.9|40
1652101750000|2022-05-09 13:09:10|95269.5|95244.5|95278.6|95253.6|95288.4|95256.8|95264.5|95236.1|64
1652101760000|2022-05-09 13:09:20|95279.9|95254.9|95279.6|95254.6|95281.8|95256.8|95278.3|95253.3|43
1652101770000|2022-05-09 13:09:30|95279.2|95254.2|95282|95257|95282|95257|95277.5|95252.5|27
1652101780000|2022-05-09 13:09:40|95278.9|95253.9|95286.8|95261.8|95292.9|95267.9|95276.9|95251.9|66
1652101790000|2022-05-09 13:09:50|95286.3|95261.3|95310.6|95285.6|95324.3|95287.1|95286.3|95261.3|60
1652101800000|2022-05-09 13:10:00|95310.1|95285.1|95336.3|95311.3|95348.4|95311.3|95300.1|95269.8|73
1652101810000|2022-05-09 13:10:10|95348.1|95298.1|95343.9|95318.9|95359.6|95324.2|95338.2|95297.8|69
1652101820000|2022-05-09 13:10:20|95344.6|95319.6|95365.2|95340.2|95382.8|95340.2|95344.6|95319.2|68
1652101830000|2022-05-09 13:10:30|95366.2|95341.2|95368.9|95343.9|95385.1|95349.4|95363.1|95332.4|64
1652101840000|2022-05-09 13:10:40|95368.5|95343.5|95389.9|95364.9|95397.5|95364.9|95368.4|95341.1|65
1652101850000|2022-05-09 13:10:50|95388.4|95363.4|95381.5|95331.5|95396.4|95363.9|95380.4|95330.4|66
1652101860000|2022-05-09 13:11:00|95382|95332|95380.9|95330.9|95387.5|95348|95365.8|95324|68
1652101870000|2022-05-09 13:11:10|95380.7|95330.7|95396.6|95346.6|95396.6|95359|95367|95328.8|58
1652101880000|2022-05-09 13:11:20|95395.6|95345.6|95384.5|95359.5|95406.1|95364.5|95379.3|95341.6|68
1652101890000|2022-05-09 13:11:30|95381.3|95356.3|95387.3|95362.3|95402.6|95366.7|95380.5|95347.7|64
1652101900000|2022-05-09 13:11:40|95389.3|95364.3|95440.5|95390.5|95442.3|95401.7|95385.4|95356.5|70
1652101910000|2022-05-09 13:11:50|95440.2|95390.2|95424.4|95399.4|95444.9|95407.8|95423.8|95385.7|72
1652101920000|2022-05-09 13:12:00|95423.9|95398.9|95397.3|95372.3|95430.5|95405.5|95395.4|95359.2|74
1652101930000|2022-05-09 13:12:10|95393|95368|95396.4|95346.4|95408.2|95371.8|95378.1|95340.1|68
1652101940000|2022-05-09 13:12:20|95395.7|95345.7|95390.2|95365.2|95407.3|95368|95374.7|95345.7|69
1652101950000|2022-05-09 13:12:30|95392.5|95367.5|95385.8|95335.8|95403.5|95367.5|95370.8|95324|68
1652101960000|2022-05-09 13:12:40|95384.4|95334.4|95391.7|95341.7|95397.5|95347.5|95384.4|95334.4|60
1652101970000|2022-05-09 13:12:50|95391.3|95341.3|95382.4|95332.4|95392.8|95355.4|95369.3|95331.4|61
1652101980000|2022-05-09 13:13:00|95382.6|95332.6|95370|95345|95386.7|95351.8|95366.7|95332.6|54
1652101990000|2022-05-09 13:13:10|95370.7|95345.7|95364.6|95314.6|95384.3|95345.7|95351.4|95310.4|72
1652102000000|2022-05-09 13:13:20|95352.4|95327.4|95358.7|95308.7|95372.7|95337.5|95349.9|95307.6|75
1652102010000|2022-05-09 13:13:30|95359.2|95309.2|95366.6|95316.6|95368|95330.1|95335.8|95295.8|72
1652102020000|2022-05-09 13:13:40|95365.8|95315.8|95359.6|95334.6|95370.8|95336.5|95347.3|95306.3|64
1652102030000|2022-05-09 13:13:50|95357.7|95332.7|95365|95340|95390.2|95351.3|95357.7|95322.1|69
1652102040000|2022-05-09 13:14:00|95364.8|95339.8|95355.6|95330.6|95376.9|95340.5|95355.2|95317.4|58
1652102050000|2022-05-09 13:14:10|95355.1|95330.1|95361.2|95336.2|95370.6|95338.7|95355.1|95318.6|65
1652102060000|2022-05-09 13:14:20|95361.1|95336.1|95344.8|95319.8|95369.4|95336.8|95342.6|95304.4|67
1652102070000|2022-05-09 13:14:30|95344.5|95319.5|95337.5|95312.5|95351.9|95320.5|95335.6|95298.7|48
1652102080000|2022-05-09 13:14:40|95337.1|95312.1|95357.5|95307.5|95357.5|95320.3|95328|95296.4|71
1652102090000|2022-05-09 13:14:50|95343|95318|95322.9|95297.9|95353.6|95320.1|95317.6|95280.2|72
1652102100000|2022-05-09 13:15:00|95332.9|95307.9|95337.1|95287.1|95347.6|95312.8|95322.1|95284.4|72
1652102110000|2022-05-09 13:15:10|95326.1|95301.1|95333.8|95308.8|95347.2|95310.6|95324.2|95286.6|66
1652102120000|2022-05-09 13:15:20|95332.8|95307.8|95329.4|95304.4|95351.8|95314.4|95329.4|95290.9|65
1652102130000|2022-05-09 13:15:30|95329.8|95304.8|95344.3|95319.3|95354.9|95319.3|95328.7|95298.4|62
1652102140000|2022-05-09 13:15:40|95344.4|95319.4|95366.8|95341.8|95378.6|95341.8|95344.4|95307.7|63
1652102150000|2022-05-09 13:15:50|95365.8|95340.8|95371.9|95346.9|95391.2|95353.8|95365.5|95329.3|67
1652102160000|2022-05-09 13:16:00|95371.6|95346.6|95341.7|95316.7|95381.9|95346.6|95341|95308.1|68
1652102170000|2022-05-09 13:16:10|95344.9|95319.9|95330.1|95305.1|95358.8|95320.2|95329.5|95304.5|64
1652102180000|2022-05-09 13:16:20|95331.9|95306.9|95345.5|95320.5|95354.2|95320.9|95329.7|95293.2|66
1652102190000|2022-05-09 13:16:30|95345|95320|95348.2|95298.2|95352.9|95322.3|95334.1|95296.3|60
1652102200000|2022-05-09 13:16:40|95348.9|95298.9|95351.2|95301.2|95352.8|95315.3|95329.8|95297.7|62
1652102210000|2022-05-09 13:16:50|95355.3|95305.3|95350.3|95300.3|95355.3|95316.3|95333.3|95293.9|57
1652102220000|2022-05-09 13:17:00|95351|95301|95349.5|95299.5|95355|95318|95336.7|95298.6|64
1652102230000|2022-05-09 13:17:10|95347.1|95297.1|95336.9|95311.9|95350.8|95314.8|95330.9|95293.8|56
1652102240000|2022-05-09 13:17:20|95337.4|95312.4|95346.4|95321.4|95364.9|95329.1|95337.4|95306.5|55
1652102250000|2022-05-09 13:17:30|95346.1|95321.1|95337.1|95312.1|95354.2|95324.4|95337.1|95304.1|58
1652102260000|2022-05-09 13:17:40|95349.9|95299.9|95353|95303|95356.9|95316.9|95336.3|95297.5|55
1652102270000|2022-05-09 13:17:50|95352.1|95302.1|95340.1|95315.1|95358.7|95323|95336.2|95297.2|58
1652102280000|2022-05-09 13:18:00|95339.5|95314.5|95332.6|95307.6|95346.7|95318.7|95331.3|95293.3|60
1652102290000|2022-05-09 13:18:10|95334.7|95309.7|95336.4|95311.4|95349|95312.3|95334.1|95296.9|42
1652102300000|2022-05-09 13:18:20|95336.6|95311.6|95341.4|95316.4|95355.1|95318.5|95333|95304|53
1652102310000|2022-05-09 13:18:30|95341.5|95316.5|95344.6|95319.6|95347.4|95319.6|95326.5|95292.1|61
1652102320000|2022-05-09 13:18:40|95356.4|95306.4|95342.4|95317.4|95360.7|95324.2|95341.7|95306.3|59
1652102330000|2022-05-09 13:18:50|95343|95318|95352.9|95327.9|95366.4|95329.3|95343|95311.1|55
1652102340000|2022-05-09 13:19:00|95353.1|95328.1|95361.8|95311.8|95363.5|95328.1|95346.4|95311.3|56
1652102350000|2022-05-09 13:19:10|95362|95312|95353.3|95328.3|95367.6|95328.5|95340.1|95302.9|68
1652102360000|2022-05-09 13:19:20|95352.6|95327.6|95343.6|95318.6|95358.1|95328.1|95342.1|95305.1|54
1652102370000|2022-05-09 13:19:30|95344|95319|95356.7|95331.7|95368.7|95335.2|95343.6|95317.8|64
1652102380000|2022-05-09 13:19:40|95355.8|95330.8|95378.7|95328.7|95378.7|95340.2|95353.1|95314.9|56
1652102390000|2022-05-09 13:19:50|95377.2|95327.2|95365.3|95340.3|95379.7|95344.2|95361.5|95324.3|53
1652102400000|2022-05-09 13:20:00|95364.6|95339.6|95365.6|95340.6|95378.9|95343.4|95360.5|95327.9|64
1652102410000|2022-05-09 13:20:10|95365.8|95340.8|95369.5|95319.5|95369.5|95340.8|95354|95317.1|43
1652102420000|2022-05-09 13:20:20|95355.4|95330.4|95365.2|95340.2|95380.2|95343.1|95355.4|95322.6|49
1652102430000|2022-05-09 13:20:30|95365.1|95340.1|95380.9|95330.9|95381|95346.8|95360.5|95329.7|45
1652102440000|2022-05-09 13:20:40|95379.6|95329.6|95374.8|95349.8|95389.7|95349.9|95367|95329.3|56
1652102450000|2022-05-09 13:20:50|95375.2|95350.2|95384.2|95334.2|95387.4|95351.7|95372.5|95333.8|36
1652102460000|2022-05-09 13:21:00|95384.4|95334.4|95400.7|95350.7|95400.7|95357.6|95370.1|95332.3|64
1652102470000|2022-05-09 13:21:10|95409.1|95359.1|95419.8|95369.8|95429.2|95387.3|95397|95356.9|67
1652102480000|2022-05-09 13:21:20|95419.9|95369.9|95425.3|95400.3|95425.3|95400.3|95412.2|95369.9|56
1652102490000|2022-05-09 13:21:30|95424.2|95399.2|95441.4|95391.4|95444.3|95406.8|95413.9|95373.7|72
1652102500000|2022-05-09 13:21:40|95443.7|95393.7|95439.1|95389.1|95443.7|95393.7|95436.8|95386.8|54
1652102510000|2022-05-09 13:21:50|95440.4|95390.4|95447.2|95397.2|95449.7|95399.7|95438|95388|69
1652102520000|2022-05-09 13:22:00|95448.6|95398.6|95420.1|95395.1|95449|95399|95418.1|95379.7|70
1652102530000|2022-05-09 13:22:10|95419.7|95394.7|95431.6|95381.6|95433.6|95395.7|95418.7|95377.1|64
1652102540000|2022-05-09 13:22:20|95431.1|95381.1|95431.7|95381.7|95433.5|95383.5|95424.5|95374.5|64
1652102550000|2022-05-09 13:22:30|95431.8|95381.8|95438|95388|95440.2|95395|95416.6|95381.3|56
1652102560000|2022-05-09 13:22:40|95438.1|95388.1|95441.6|95391.6|95446.9|95396.9|95436.3|95386.3|53
1652102570000|2022-05-09 13:22:50|95441.3|95391.3|95427.3|95402.3|95443.1|95402.8|95427|95389.3|54
1652102580000|2022-05-09 13:23:00|95426.8|95401.8|95430.7|95380.7|95439.7|95405.6|95420.3|95379.8|59
1652102590000|2022-05-09 13:23:10|95430.8|95380.8|95416.9|95391.9|95431.7|95392.2|95411.5|95373.8|41
1652102600000|2022-05-09 13:23:20|95417.1|95392.1|95407.8|95357.8|95417.7|95392.7|95407.8|95357.8|59
1652102610000|2022-05-09 13:23:30|95407.2|95357.2|95383.5|95358.5|95411.2|95372.4|95383.5|95349.6|63
1652102620000|2022-05-09 13:23:40|95383|95358|95386.9|95336.9|95397.3|95359.8|95377.6|95334.7|55
1652102630000|2022-05-09 13:23:50|95386.8|95336.8|95386.8|95336.8|95388.4|95351|95368.2|95331.4|49
1652102640000|2022-05-09 13:24:00|95386.7|95336.7|95385|95360|95398.1|95360|95374.2|95336.6|58
1652102650000|2022-05-09 13:24:10|95380.7|95355.7|95381.8|95331.8|95388.1|95356.5|95367.4|95331.6|58
1652102660000|2022-05-09 13:24:20|95382.2|95332.2|95366.2|95316.2|95382.9|95345|95361.6|95313.4|55
1652102670000|2022-05-09 13:24:30|95364.8|95314.8|95363.6|95313.6|95367.8|95325.4|95348.7|95308.5|64
1652102680000|2022-05-09 13:24:40|95363.1|95313.1|95351.7|95326.7|95363.8|95328.6|95351|95310.1|51
1652102690000|2022-05-09 13:24:50|95351.6|95326.6|95348.4|95298.4|95365.8|95327.1|95332.5|95293.6|62
1652102700000|2022-05-09 13:25:00|95347.7|95297.7|95362.1|95312.1|95362.6|95316.2|95339.6|95297.7|63
1652102710000|2022-05-09 13:25:10|95363.2|95313.2|95368.8|95318.8|95373.2|95330.6|95353.6|95312.1|55
1652102720000|2022-05-09 13:25:20|95367.8|95317.8|95348|95323|95367.8|95329.3|95347|95307.8|63
1652102730000|2022-05-09 13:25:30|95347.7|95322.7|95354.4|95304.4|95360.6|95322.7|95347.1|95304.4|43
1652102740000|2022-05-09 13:25:40|95355.5|95305.5|95354.1|95304.1|95355.5|95305.5|95353.4|95303.4|26
1652102750000|2022-05-09 13:25:50|95354.3|95304.3|95356.6|95306.6|95365.6|95320.4|95344.7|95304.2|45
1652102760000|2022-05-09 13:26:00|95356.2|95306.2|95351.9|95326.9|95366.5|95327.2|95351.9|95303.5|58
1652102770000|2022-05-09 13:26:10|95365.4|95315.4|95367.3|95317.3|95376.2|95326.2|95357.2|95307.2|63
1652102780000|2022-05-09 13:26:20|95366.7|95316.7|95342.7|95292.7|95369.1|95319.1|95330.5|95289.7|66
1652102790000|2022-05-09 13:26:30|95343.8|95293.8|95352.5|95302.5|95355.7|95312|95337|95293|53
1652102800000|2022-05-09 13:26:40|95339.5|95314.5|95357.9|95307.9|95359|95314.6|95338.5|95298.4|48
1652102810000|2022-05-09 13:26:50|95355.9|95305.9|95369.9|95319.9|95369.9|95333.9|95341.8|95300.9|52
1652102820000|2022-05-09 13:27:00|95369.6|95319.6|95371.5|95321.5|95398.8|95348.8|95363.6|95314.3|75
1652102830000|2022-05-09 13:27:10|95371.7|95321.7|95376|95326|95405.3|95355.3|95371.7|95321.7|75
1652102840000|2022-05-09 13:27:20|95375.8|95325.8|95363.6|95313.6|95376.4|95326.4|95362.2|95312.2|60
1652102850000|2022-05-09 13:27:30|95363.8|95313.8|95367.5|95317.5|95370.5|95320.5|95355.8|95305.8|61
1652102860000|2022-05-09 13:27:40|95367.7|95317.7|95369.8|95319.8|95369.8|95319.8|95362.3|95312.3|58
1652102870000|2022-05-09 13:27:50|95373.8|95323.8|95387|95337|95403.6|95353.6|95371.4|95321.4|75
1652102880000|2022-05-09 13:28:00|95386.5|95336.5|95406.1|95356.1|95427.8|95377.8|95386.5|95336.5|77
1652102890000|2022-05-09 13:28:10|95402.9|95352.9|95393.2|95343.2|95418.2|95368.2|95393.2|95343.2|64
1652102900000|2022-05-09 13:28:20|95385.2|95335.2|95366.9|95316.9|95385.2|95335.2|95366.3|95316.3|68
1652102910000|2022-05-09 13:28:30|95364.2|95314.2|95364.1|95314.1|95367.1|95330.4|95353.1|95313.1|49
1652102920000|2022-05-09 13:28:40|95350.6|95325.6|95384|95334|95388.9|95338.9|95350.6|95311.6|65
1652102930000|2022-05-09 13:28:50|95383.3|95333.3|95387.3|95337.3|95388.6|95338.6|95357.3|95316.6|69
1652102940000|2022-05-09 13:29:00|95386.5|95336.5|95387.9|95337.9|95392.6|95342.6|95385.5|95335.5|59
1652102950000|2022-05-09 13:29:10|95391.7|95341.7|95382.9|95332.9|95391.7|95341.7|95381.5|95331.5|52
1652102960000|2022-05-09 13:29:20|95380.9|95330.9|95371.2|95321.2|95385|95335|95369.1|95319.1|65
1652102970000|2022-05-09 13:29:30|95371.1|95321.1|95385.8|95335.8|95391.6|95341.6|95371.1|95321.1|68
1652102980000|2022-05-09 13:29:40|95384.7|95334.7|95387.1|95337.1|95390.2|95340.2|95383.1|95333.1|64
1652102990000|2022-05-09 13:29:50|95388.9|95338.9|95400.2|95350.2|95409.8|95369.7|95388.1|95338.1|69
1652103000000|2022-05-09 13:30:00|95401.3|95351.3|95436.1|95386.1|95453.9|95403.9|95393.4|95343.4|69
1652103010000|2022-05-09 13:30:10|95435.3|95385.3|95419.9|95369.9|95437.1|95387.1|95406|95356|70
1652103020000|2022-05-09 13:30:20|95421|95371|95422.6|95372.6|95449.4|95399.4|95393.3|95343.3|76
1652103030000|2022-05-09 13:30:30|95421.4|95371.4|95385.8|95335.8|95438.5|95388.5|95372|95322|75
1652103040000|2022-05-09 13:30:40|95386.9|95336.9|95379.6|95329.6|95386.9|95336.9|95379.6|95329.6|67
1652103050000|2022-05-09 13:30:50|95379.3|95329.3|95408.5|95358.5|95419.2|95369.2|95379.2|95329.2|73
1652103060000|2022-05-09 13:31:00|95408.8|95358.8|95405.7|95355.7|95429.5|95379.5|95380.5|95330.5|73
1652103070000|2022-05-09 13:31:10|95407|95357|95367.7|95317.7|95430.4|95380.4|95366|95316|78
1652103080000|2022-05-09 13:31:20|95367.1|95317.1|95366.4|95316.4|95369.9|95319.9|95363.3|95313.3|60
1652103090000|2022-05-09 13:31:30|95366.3|95316.3|95403.3|95353.3|95407.7|95357.7|95365.7|95315.7|76
1652103100000|2022-05-09 13:31:40|95398.7|95348.7|95420.7|95370.7|95420.9|95370.9|95392.6|95342.6|76
1652103110000|2022-05-09 13:31:50|95416.4|95366.4|95420.5|95370.5|95436.8|95386.8|95406.7|95356.7|75
1652103120000|2022-05-09 13:32:00|95421.2|95371.2|95365.6|95315.6|95421.2|95371.2|95361.4|95311.4|76
1652103130000|2022-05-09 13:32:10|95365.4|95315.4|95373.6|95323.6|95373.6|95323.6|95355.3|95305.3|68
1652103140000|2022-05-09 13:32:20|95372.5|95322.5|95381|95331|95394.3|95344.3|95364.7|95314.7|66
1652103150000|2022-05-09 13:32:30|95380.9|95330.9|95379.4|95329.4|95435.3|95385.3|95366|95316|78
1652103160000|2022-05-09 13:32:40|95378|95328|95379.8|95329.8|95388.4|95338.4|95368.9|95318.9|70
1652103170000|2022-05-09 13:32:50|95380|95330|95398.2|95348.2|95399.2|95349.2|95376.3|95326.3|69
1652103180000|2022-05-09 13:33:00|95399.1|95349.1|95433.5|95383.5|95434.5|95384.5|95398.5|95348.5|73
1652103190000|2022-05-09 13:33:10|95433.9|95383.9|95436.5|95386.5|95441.2|95391.2|95427.6|95377.6|65
1652103200000|2022-05-09 13:33:20|95436.2|95386.2|95437.5|95387.5|95445.5|95406.6|95430.3|95382.5|67
1652103210000|2022-05-09 13:33:30|95437|95387|95409.8|95359.8|95441|95399.8|95401.1|95351.1|77
1652103220000|2022-05-09 13:33:40|95406.8|95356.8|95417.4|95367.4|95420.2|95370.2|95398.9|95348.9|76
1652103230000|2022-05-09 13:33:50|95421.1|95371.1|95408.7|95358.7|95433.5|95383.5|95407.4|95357.4|77
1652103240000|2022-05-09 13:34:00|95403.3|95353.3|95411|95361|95413.6|95363.6|95401.1|95351.1|69
1652103250000|2022-05-09 13:34:10|95409.2|95359.2|95399.4|95349.4|95438|95388|95397.2|95347.2|72
1652103260000|2022-05-09 13:34:20|95400.4|95350.4|95408.3|95358.3|95418.9|95368.9|95400|95350|66
1652103270000|2022-05-09 13:34:30|95408.1|95358.1|95409.6|95359.6|95434.9|95384.9|95390.2|95340.2|79
1652103280000|2022-05-09 13:34:40|95410.8|95360.8|95403.1|95353.1|95418.1|95368.1|95393.4|95343.4|73
1652103290000|2022-05-09 13:34:50|95403.9|95353.9|95416.1|95366.1|95430.3|95380.3|95398.3|95348.3|73
1652103300000|2022-05-09 13:35:00|95413.9|95363.9|95395.7|95345.7|95413.9|95363.9|95381.3|95331.3|77
1652103310000|2022-05-09 13:35:10|95395.8|95345.8|95412|95362|95419.4|95369.4|95391.6|95341.6|76
1652103320000|2022-05-09 13:35:20|95411.8|95361.8|95413.7|95363.7|95426.2|95376.2|95400.8|95350.8|76
1652103330000|2022-05-09 13:35:30|95414.7|95364.7|95420.3|95370.3|95437.3|95387.3|95414.7|95364.7|76
1652103340000|2022-05-09 13:35:40|95421.9|95371.9|95469|95419|95474.8|95424.8|95416.2|95366.2|75
1652103350000|2022-05-09 13:35:50|95467.7|95417.7|95494.3|95444.3|95494.3|95444.3|95464.4|95414.4|78
1652103360000|2022-05-09 13:36:00|95497|95447|95545.5|95495.5|95545.5|95495.5|95486.7|95436.7|79
1652103370000|2022-05-09 13:36:10|95543.9|95493.9|95592.2|95542.2|95593.6|95543.6|95539.8|95489.8|76
1652103380000|2022-05-09 13:36:20|95591.9|95541.9|95555.5|95505.5|95595.4|95545.4|95555.1|95505.1|75
1652103390000|2022-05-09 13:36:30|95552.7|95502.7|95488.6|95438.6|95554.4|95504.4|95463.8|95362.2|72
1652103400000|2022-05-09 13:36:40|95488.3|95438.3|95445.2|95395.2|95521|95471|95443.2|95393.2|76
1652103410000|2022-05-09 13:36:50|95446.4|95396.4|95437.5|95387.5|95447.2|95397.2|95435.9|95385.9|73
1652103420000|2022-05-09 13:37:00|95436.2|95386.2|95463.2|95413.2|95466.6|95416.6|95423.2|95373.2|76
1652103430000|2022-05-09 13:37:10|95462.7|95412.7|95498.9|95448.9|95512.2|95462.2|95459.4|95409.4|77
1652103440000|2022-05-09 13:37:20|95493.2|95443.2|95484.3|95434.3|95507|95457|95465.8|95415.8|75
1652103450000|2022-05-09 13:37:30|95483.7|95433.7|95484.8|95434.8|95488.1|95438.1|95457.2|95407.2|79
1652103460000|2022-05-09 13:37:40|95483.5|95433.5|95483.2|95433.2|95484.3|95434.3|95473.5|95423.5|71
1652103470000|2022-05-09 13:37:50|95482.6|95432.6|95494.2|95444.2|95494.7|95444.7|95481.4|95431.4|68
1652103480000|2022-05-09 13:38:00|95495.3|95445.3|95500.7|95450.7|95505.3|95455.3|95495.3|95445.3|59
1652103490000|2022-05-09 13:38:10|95502.2|95452.2|95488.8|95438.8|95502.2|95452.2|95482.9|95432.9|69
1652103500000|2022-05-09 13:38:20|95488.9|95438.9|95487.8|95437.8|95491.3|95441.3|95484.5|95434.5|60
1652103510000|2022-05-09 13:38:30|95488|95438|95477.2|95427.2|95488|95438|95473.3|95423.3|74
1652103520000|2022-05-09 13:38:40|95476.2|95426.2|95465.7|95415.7|95478.3|95428.3|95463.9|95413.9|75
1652103530000|2022-05-09 13:38:50|95466.5|95416.5|95470.1|95420.1|95475.7|95425.7|95466|95416|72
1652103540000|2022-05-09 13:39:00|95470.4|95420.4|95453.8|95403.8|95472.6|95422.6|95449.6|95399.6|69
1652103550000|2022-05-09 13:39:10|95459.1|95409.1|95447.6|95397.6|95459.8|95418.2|95435.2|95385.2|77
1652103560000|2022-05-09 13:39:20|95447.4|95397.4|95467.5|95417.5|95479.5|95429.5|95445.1|95395.1|75
1652103570000|2022-05-09 13:39:30|95465.8|95415.8|95465.2|95415.2|95477.2|95427.2|95465.2|95415.2|67
1652103580000|2022-05-09 13:39:40|95465.9|95415.9|95455.2|95405.2|95468.1|95418.1|95453.7|95403.7|65
1652103590000|2022-05-09 13:39:50|95455.6|95405.6|95508.5|95458.5|95508.9|95458.9|95454.9|95404.9|78
1652103600000|2022-05-09 13:40:00|95507.2|95457.2|95549.7|95499.7|95550.6|95500.6|95507.2|95457.2|79
1652103610000|2022-05-09 13:40:10|95549.6|95499.6|95630.7|95580.7|95637.4|95587.4|95549.4|95499.4|75
1652103620000|2022-05-09 13:40:20|95630.9|95580.9|95630.8|95580.8|95637.1|95587.1|95624.9|95574.9|76
1652103630000|2022-05-09 13:40:30|95631.2|95581.2|95646.7|95596.7|95661.2|95611.2|95627.3|95577.3|77
1652103640000|2022-05-09 13:40:40|95647.5|95597.5|95620.4|95570.4|95655.1|95605.1|95619.7|95569.7|76
1652103650000|2022-05-09 13:40:50|95619.6|95569.6|95629.6|95579.6|95634.6|95595.2|95619.6|95569.6|73
1652103660000|2022-05-09 13:41:00|95628.6|95578.6|95634.8|95584.8|95638.2|95588.2|95618.4|95568.4|76
1652103670000|2022-05-09 13:41:10|95632.7|95582.7|95665.7|95615.7|95667.2|95617.2|95632.7|95582.7|79
1652103680000|2022-05-09 13:41:20|95667|95617|95651|95601|95677.9|95627.9|95647.4|95597.4|79
1652103690000|2022-05-09 13:41:30|95649.8|95599.8|95598.9|95548.9|95649.8|95599.8|95596.1|95546.1|77
1652103700000|2022-05-09 13:41:40|95599.2|95549.2|95599.1|95549.1|95602.7|95552.7|95593.6|95543.6|76
1652103710000|2022-05-09 13:41:50|95599.3|95549.3|95603.2|95553.2|95605.4|95555.4|95589.4|95539.4|66
1652103720000|2022-05-09 13:42:00|95602.3|95552.3|95660.1|95610.1|95665.3|95615.3|95602.3|95552.3|76
1652103730000|2022-05-09 13:42:10|95660.8|95610.8|95687.6|95637.6|95689.9|95639.9|95660.6|95610.6|80
1652103740000|2022-05-09 13:42:20|95693.6|95643.6|95694.8|95644.8|95695.7|95645.7|95668.2|95618.2|76
1652103750000|2022-05-09 13:42:30|95691.1|95641.1|95652.2|95602.2|95696.6|95646.6|95645.2|95595.2|75
1652103760000|2022-05-09 13:42:40|95652.7|95602.7|95674.4|95624.4|95677|95627|95639.6|95589.6|69
1652103770000|2022-05-09 13:42:50|95674.3|95624.3|95660.2|95610.2|95674.4|95624.4|95653.9|95603.9|69
1652103780000|2022-05-09 13:43:00|95660.1|95610.1|95638.2|95588.2|95666.6|95616.6|95635.3|95585.3|73
1652103790000|2022-05-09 13:43:10|95638.9|95588.9|95613.9|95563.9|95639.6|95589.6|95601.7|95551.7|77
1652103800000|2022-05-09 13:43:20|95614.2|95564.2|95634.6|95584.6|95640.4|95590.4|95612|95562|75
1652103810000|2022-05-09 13:43:30|95635.2|95585.2|95628.6|95578.6|95642.8|95592.8|95628.3|95578.3|63
1652103820000|2022-05-09 13:43:40|95629|95579|95621.7|95571.7|95631.1|95581.1|95616.8|95566.8|71
1652103830000|2022-05-09 13:43:50|95621.5|95571.5|95637.9|95587.9|95637.9|95587.9|95618.3|95568.3|69
1652103840000|2022-05-09 13:44:00|95639.5|95589.5|95647.8|95597.8|95648.8|95598.8|95634.1|95584.1|69
1652103850000|2022-05-09 13:44:10|95648.2|95598.2|95627.6|95577.6|95648.6|95598.6|95625.3|95575.3|66
1652103860000|2022-05-09 13:44:20|95627.2|95577.2|95622.5|95572.5|95633.7|95583.7|95620.2|95570.2|75
1652103870000|2022-05-09 13:44:30|95622.4|95572.4|95596.8|95546.8|95626.4|95576.4|95592.4|95542.4|69
1652103880000|2022-05-09 13:44:40|95595.6|95545.6|95594.7|95544.7|95599.4|95549.4|95584.7|95534.7|77
1652103890000|2022-05-09 13:44:50|95594.1|95544.1|95599.6|95549.6|95602.6|95552.6|95591.4|95541.4|71
1652103900000|2022-05-09 13:45:00|95601.3|95551.3|95604.2|95554.2|95611.8|95561.8|95590.2|95540.2|76
1652103910000|2022-05-09 13:45:10|95606.1|95556.1|95613.7|95563.7|95624|95574|95601.9|95551.9|78
1652103920000|2022-05-09 13:45:20|95614|95564|95610.6|95560.6|95621.3|95571.3|95606.6|95556.6|75
1652103930000|2022-05-09 13:45:30|95610.8|95560.8|95650.4|95600.4|95651|95601|95609|95559|70
1652103940000|2022-05-09 13:45:40|95647.9|95597.9|95650.9|95600.9|95652.1|95602.1|95644.9|95594.9|69
1652103950000|2022-05-09 13:45:50|95650.6|95600.6|95597.1|95547.1|95650.6|95600.6|95591.4|95541.4|72
1652103960000|2022-05-09 13:46:00|95597.4|95547.4|95605.6|95555.6|95607.3|95557.3|95597.4|95547.4|69
1652103970000|2022-05-09 13:46:10|95605.5|95555.5|95633.3|95583.3|95655.1|95605.1|95605.2|95555.2|73
1652103980000|2022-05-09 13:46:20|95634.7|95584.7|95643.5|95593.5|95644.4|95594.4|95629.5|95579.5|70
1652103990000|2022-05-09 13:46:30|95643.4|95593.4|95639|95589|95643.4|95593.4|95634.4|95584.4|72
1652104000000|2022-05-09 13:46:40|95636.5|95586.5|95642.2|95592.2|95643.9|95593.9|95635.7|95585.7|72
1652104010000|2022-05-09 13:46:50|95638.8|95588.8|95632.7|95582.7|95644.9|95594.9|95628.5|95578.5|74
1652104020000|2022-05-09 13:47:00|95629|95579|95623.2|95573.2|95631.2|95581.2|95615.2|95565.2|74
1652104030000|2022-05-09 13:47:10|95622.1|95572.1|95668|95618|95668|95618|95622.1|95572.1|74
1652104040000|2022-05-09 13:47:20|95668.4|95618.4|95688.8|95638.8|95688.8|95638.8|95666.4|95616.4|78
1652104050000|2022-05-09 13:47:30|95690.2|95640.2|95703.9|95653.9|95704.8|95654.8|95690.2|95640.2|75
1652104060000|2022-05-09 13:47:40|95702.8|95652.8|95706.1|95656.1|95711.8|95661.8|95694.3|95644.3|68
1652104070000|2022-05-09 13:47:50|95706.6|95656.6|95696|95646|95706.8|95656.8|95692|95642|73
1652104080000|2022-05-09 13:48:00|95696.4|95646.4|95698.8|95648.8|95698.8|95648.8|95686.3|95636.3|69
1652104090000|2022-05-09 13:48:10|95698.7|95648.7|95715.8|95665.8|95727.6|95677.6|95697.5|95647.5|77
1652104100000|2022-05-09 13:48:20|95715.9|95665.9|95715.5|95665.5|95728.4|95678.4|95711.5|95661.5|65
1652104110000|2022-05-09 13:48:30|95715.4|95665.4|95723.1|95673.1|95728.5|95678.5|95711.7|95661.7|64
1652104120000|2022-05-09 13:48:40|95721.7|95671.7|95724.8|95674.8|95724.8|95674.8|95711|95661|67
1652104130000|2022-05-09 13:48:50|95722.1|95672.1|95734.2|95684.2|95746.4|95696.4|95722.1|95672.1|71
1652104140000|2022-05-09 13:49:00|95732.9|95682.9|95734.9|95684.9|95740.6|95690.6|95701|95651|73
1652104150000|2022-05-09 13:49:10|95734.7|95684.7|95743.7|95693.7|95747.9|95697.9|95734.7|95684.7|74
1652104160000|2022-05-09 13:49:20|95744.4|95694.4|95747.4|95697.4|95754.9|95704.9|95741|95691|75
1652104170000|2022-05-09 13:49:30|95749.6|95699.6|95767.4|95717.4|95769.4|95719.4|95746.8|95696.8|74
1652104180000|2022-05-09 13:49:40|95769.9|95719.9|95764.7|95714.7|95777.4|95727.4|95761.9|95711.9|70
1652104190000|2022-05-09 13:49:50|95766.3|95716.3|95764.4|95714.4|95767.6|95717.6|95755.6|95705.6|73
1652104200000|2022-05-09 13:50:00|95764.6|95714.6|95799.6|95749.6|95805.2|95755.2|95764.6|95714.6|72
1652104210000|2022-05-09 13:50:10|95799.2|95749.2|95782.1|95732.1|95801|95751|95782.1|95732.1|67
1652104220000|2022-05-09 13:50:20|95786.1|95736.1|95762.4|95712.4|95786.5|95736.5|95761.6|95711.6|73
1652104230000|2022-05-09 13:50:30|95761.9|95711.9|95763|95713|95763|95713|95745|95695|79
1652104240000|2022-05-09 13:50:40|95761.3|95711.3|95767.6|95717.6|95767.6|95717.6|95754.7|95704.7|73
1652104250000|2022-05-09 13:50:50|95766.6|95716.6|95789.9|95739.9|95790.8|95740.8|95766.3|95716.3|68
1652104260000|2022-05-09 13:51:00|95784.9|95734.9|95784.8|95734.8|95793.5|95743.5|95783.9|95733.9|72
1652104270000|2022-05-09 13:51:10|95788.1|95738.1|95775.1|95725.1|95790.2|95740.2|95767.6|95717.6|69
1652104280000|2022-05-09 13:51:20|95775|95725|95770.9|95720.9|95777.1|95727.1|95761.3|95711.3|66
1652104290000|2022-05-09 13:51:30|95771.4|95721.4|95738.4|95688.4|95771.4|95721.4|95738.4|95688.4|71
1652104300000|2022-05-09 13:51:40|95740.1|95690.1|95653.4|95603.4|95740.8|95690.8|95648.6|95598.6|76
1652104310000|2022-05-09 13:51:50|95663.9|95613.9|95651.3|95601.3|95673.2|95623.2|95626.2|95576.2|76
1652104320000|2022-05-09 13:52:00|95654.6|95604.6|95660.8|95610.8|95666.6|95616.6|95653.3|95603.3|70
1652104330000|2022-05-09 13:52:10|95660.2|95610.2|95662.3|95612.3|95667.1|95617.1|95659.2|95609.2|65
1652104340000|2022-05-09 13:52:20|95662.4|95612.4|95654.6|95604.6|95662.9|95612.9|95651.9|95601.9|61
1652104350000|2022-05-09 13:52:30|95653.9|95603.9|95645.9|95595.9|95653.9|95603.9|95644.2|95594.2|51
1652104360000|2022-05-09 13:52:40|95646.9|95596.9|95648|95598|95650.3|95600.3|95640.4|95590.4|67
1652104370000|2022-05-09 13:52:50|95647.2|95597.2|95653.3|95603.3|95660.3|95610.3|95647.2|95597.2|62
1652104380000|2022-05-09 13:53:00|95651.7|95601.7|95637.3|95587.3|95651.7|95601.7|95624.8|95574.8|70
1652104390000|2022-05-09 13:53:10|95637.4|95587.4|95635|95585|95638.6|95588.6|95633.2|95583.2|69
1652104400000|2022-05-09 13:53:20|95634.8|95584.8|95605.4|95555.4|95637.3|95587.3|95604.7|95554.7|67
1652104410000|2022-05-09 13:53:30|95605.8|95555.8|95598.2|95548.2|95612.5|95562.5|95597.3|95547.3|71
1652104420000|2022-05-09 13:53:40|95599|95549|95570.4|95520.4|95601.9|95551.9|95567.8|95517.8|66
1652104430000|2022-05-09 13:53:50|95570.5|95520.5|95586.6|95536.6|95592|95542|95569|95519|61
1652104440000|2022-05-09 13:54:00|95587.1|95537.1|95613.3|95563.3|95613.3|95563.3|95583.6|95533.6|71
1652104450000|2022-05-09 13:54:10|95608.1|95558.1|95600.7|95550.7|95609|95559|95590.8|95540.8|66
1652104460000|2022-05-09 13:54:20|95601.8|95551.8|95592|95542|95604.1|95554.1|95583|95533|70
1652104470000|2022-05-09 13:54:30|95590.9|95540.9|95588.9|95538.9|95592.4|95542.4|95578.8|95528.8|62
1652104480000|2022-05-09 13:54:40|95589.1|95539.1|95588|95538|95595.4|95545.4|95586.3|95536.3|76
1652104490000|2022-05-09 13:54:50|95590.7|95540.7|95599.8|95549.8|95599.8|95549.8|95587.5|95537.5|68
1652104500000|2022-05-09 13:55:00|95599.7|95549.7|95594|95544|95600.3|95550.3|95590.7|95540.7|62
1652104510000|2022-05-09 13:55:10|95593.2|95543.2|95591.3|95541.3|95595.1|95545.1|95585.7|95535.7|60
1652104520000|2022-05-09 13:55:20|95591.1|95541.1|95589.6|95539.6|95592.7|95542.7|95588.3|95538.3|53
1652104530000|2022-05-09 13:55:30|95589.3|95539.3|95639.4|95589.4|95639.7|95589.7|95587.7|95537.7|71
1652104540000|2022-05-09 13:55:40|95640|95590|95655.1|95605.1|95661.2|95611.2|95637.9|95587.9|73
1652104550000|2022-05-09 13:55:50|95656.4|95606.4|95668|95618|95672.5|95622.5|95651.2|95601.2|76
1652104560000|2022-05-09 13:56:00|95668.2|95618.2|95652.5|95602.5|95671|95621|95641.5|95591.5|69
1652104570000|2022-05-09 13:56:10|95653.3|95603.3|95640.4|95590.4|95653.3|95603.3|95636.8|95586.8|71
1652104580000|2022-05-09 13:56:20|95637.5|95587.5|95652.9|95602.9|95657|95607|95637.5|95587.5|65
1652104590000|2022-05-09 13:56:30|95649.8|95599.8|95635.1|95585.1|95650|95600|95633|95583|77
1652104600000|2022-05-09 13:56:40|95635.2|95585.2|95638.6|95588.6|95641.6|95591.6|95612.8|95562.8|65
1652104610000|2022-05-09 13:56:50|95636.1|95586.1|95655.2|95605.2|95660.7|95610.7|95631.7|95581.7|74
1652104620000|2022-05-09 13:57:00|95654|95604|95679.2|95629.2|95685.5|95635.5|95647.2|95597.2|70
1652104630000|2022-05-09 13:57:10|95678.8|95628.8|95676.2|95626.2|95690|95640|95672.6|95622.6|79
1652104640000|2022-05-09 13:57:20|95674.1|95624.1|95645.5|95595.5|95676.4|95626.4|95644.4|95594.4|73
1652104650000|2022-05-09 13:57:30|95645.3|95595.3|95661.4|95611.4|95663.5|95613.5|95644.5|95594.5|71
1652104660000|2022-05-09 13:57:40|95661.2|95611.2|95675.5|95625.5|95678|95628|95659|95609|59
1652104670000|2022-05-09 13:57:50|95676.5|95626.5|95681.8|95631.8|95687.5|95637.5|95673.6|95623.6|72
1652104680000|2022-05-09 13:58:00|95682.4|95632.4|95649.7|95599.7|95683.7|95633.7|95646.9|95596.9|75
1652104690000|2022-05-09 13:58:10|95648.1|95598.1|95652.9|95602.9|95655.8|95605.8|95635.9|95585.9|79
1652104700000|2022-05-09 13:58:20|95652.8|95602.8|95651.9|95601.9|95660.6|95610.6|95645.4|95595.4|71
1652104710000|2022-05-09 13:58:30|95649.8|95599.8|95651.5|95601.5|95651.5|95601.5|95641.9|95591.9|70
1652104720000|2022-05-09 13:58:40|95651|95601|95644|95594|95651.3|95601.3|95633.4|95583.4|69
1652104730000|2022-05-09 13:58:50|95643.7|95593.7|95648.6|95598.6|95650.7|95600.7|95643.4|95593.4|61
1652104740000|2022-05-09 13:59:00|95648.7|95598.7|95655.3|95605.3|95659|95609|95647.5|95597.5|66
1652104750000|2022-05-09 13:59:10|95655.2|95605.2|95657.8|95607.8|95660.3|95610.3|95654.7|95604.7|57
1652104760000|2022-05-09 13:59:20|95658.5|95608.5|95693.9|95643.9|95707.5|95657.5|95656.7|95606.7|65
1652104770000|2022-05-09 13:59:30|95686.8|95636.8|95699|95649|95700.8|95650.8|95679.8|95629.8|73
1652104780000|2022-05-09 13:59:40|95699.3|95649.3|95710.8|95660.8|95711|95661|95698.8|95648.8|59
1652104790000|2022-05-09 13:59:50|95710.6|95660.6|95711.1|95661.1|95716.8|95666.8|95703.2|95653.2|65
1652104800000|2022-05-09 14:00:00|95711.4|95661.4|95698.6|95648.6|95711.7|95661.7|95694.6|95644.6|74
1652104810000|2022-05-09 14:00:10|95698.7|95648.7|95707.5|95657.5|95708.4|95658.4|95694|95644|75
1652104820000|2022-05-09 14:00:20|95706.7|95656.7|95705|95655|95709.9|95659.9|95700.5|95650.5|72
1652104830000|2022-05-09 14:00:30|95701.7|95651.7|95703.9|95653.9|95723.7|95673.7|95693.5|95643.5|78
1652104840000|2022-05-09 14:00:40|95703.7|95653.7|95764.6|95714.6|95764.6|95714.6|95703.7|95653.7|77
1652104850000|2022-05-09 14:00:50|95765.5|95715.5|95769.5|95719.5|95771|95721|95756.8|95706.8|78
1652104860000|2022-05-09 14:01:00|95770.9|95720.9|95764.1|95714.1|95773|95723|95755.6|95705.6|72
1652104870000|2022-05-09 14:01:10|95764.4|95714.4|95719.5|95669.5|95764.4|95714.4|95715.5|95665.5|76
1652104880000|2022-05-09 14:01:20|95719.7|95669.7|95728.6|95678.6|95731.8|95681.8|95719.6|95669.6|66
1652104890000|2022-05-09 14:01:30|95728.5|95678.5|95667.8|95617.8|95728.5|95678.5|95667.8|95617.8|71
1652104900000|2022-05-09 14:01:40|95668.1|95618.1|95704|95654|95704|95654|95666.1|95616.1|73
1652104910000|2022-05-09 14:01:50|95701.9|95651.9|95718.5|95668.5|95725.4|95675.4|95700.9|95650.9|73
1652104920000|2022-05-09 14:02:00|95717.8|95667.8|95706.5|95656.5|95717.8|95667.8|95670|95620|76
1652104930000|2022-05-09 14:02:10|95705.2|95655.2|95707.6|95657.6|95707.6|95657.6|95692.1|95642.1|69
1652104940000|2022-05-09 14:02:20|95706.6|95656.6|95687.7|95637.7|95706.6|95656.6|95684.3|95634.3|67
1652104950000|2022-05-09 14:02:30|95688.2|95638.2|95698.5|95648.5|95699.8|95649.8|95686.4|95636.4|64
1652104960000|2022-05-09 14:02:40|95696.7|95646.7|95684.4|95634.4|95696.7|95646.7|95679.6|95629.6|68
1652104970000|2022-05-09 14:02:50|95681.8|95631.8|95676.7|95626.7|95686.5|95636.5|95674.5|95624.5|68
1652104980000|2022-05-09 14:03:00|95676|95626|95672|95622|95676.8|95626.8|95667.9|95617.9|61
1652104990000|2022-05-09 14:03:10|95671|95621|95634.7|95584.7|95672.9|95622.9|95630.9|95580.9|71
1652105000000|2022-05-09 14:03:20|95636.7|95586.7|95635.2|95585.2|95641.2|95591.2|95625.8|95575.8|72
1652105010000|2022-05-09 14:03:30|95637.3|95587.3|95657.3|95607.3|95667.4|95617.4|95637.3|95587.3|69
1652105020000|2022-05-09 14:03:40|95657.1|95607.1|95658.6|95608.6|95663|95613|95656.1|95606.1|67
1652105030000|2022-05-09 14:03:50|95659.4|95609.4|95644.8|95594.8|95662.3|95612.3|95643.6|95593.6|47
1652105040000|2022-05-09 14:04:00|95645.7|95595.7|95626.6|95576.6|95652|95602|95624.7|95574.7|72
1652105050000|2022-05-09 14:04:10|95625.4|95575.4|95635.8|95585.8|95642.6|95599.5|95622.2|95573.9|58
1652105060000|2022-05-09 14:04:20|95636.7|95586.7|95670.6|95620.6|95670.6|95620.6|95627.7|95586.7|61
1652105070000|2022-05-09 14:04:30|95673.5|95623.5|95683.7|95633.7|95688.8|95638.8|95669.4|95619.4|75
1652105080000|2022-05-09 14:04:40|95683.3|95633.3|95694.3|95644.3|95695.4|95645.4|95677.6|95627.6|70
1652105090000|2022-05-09 14:04:50|95694.1|95644.1|95693.5|95643.5|95714.5|95664.5|95691.7|95641.7|67
1652105100000|2022-05-09 14:05:00|95692.9|95642.9|95689.9|95639.9|95694.1|95644.1|95674.6|95624.6|73
1652105110000|2022-05-09 14:05:10|95688.9|95638.9|95675.1|95625.1|95688.9|95638.9|95675.1|95625.1|66
1652105120000|2022-05-09 14:05:20|95673.1|95623.1|95678.6|95628.6|95680.6|95630.6|95665.8|95615.8|60
1652105130000|2022-05-09 14:05:30|95680.3|95630.3|95686.7|95636.7|95687.8|95637.8|95679|95629|65
1652105140000|2022-05-09 14:05:40|95684.8|95634.8|95682.2|95632.2|95691.9|95641.9|95676.1|95626.1|67
1652105150000|2022-05-09 14:05:50|95681.7|95631.7|95670.4|95620.4|95685.4|95635.4|95670.4|95620.4|57
1652105160000|2022-05-09 14:06:00|95671.7|95621.7|95726.9|95676.9|95726.9|95676.9|95671.7|95621.7|76
1652105170000|2022-05-09 14:06:10|95726.8|95676.8|95752.9|95702.9|95756|95706|95716.7|95673.7|72
1652105180000|2022-05-09 14:06:20|95754.9|95704.9|95762.2|95712.2|95773.2|95723.2|95748.5|95698.5|73
1652105190000|2022-05-09 14:06:30|95761.7|95711.7|95763.9|95713.9|95766.2|95716.2|95755.1|95705.1|62
1652105200000|2022-05-09 14:06:40|95766.8|95716.8|95731.6|95681.6|95773.5|95734|95727.9|95681.6|72
1652105210000|2022-05-09 14:06:50|95732.9|95682.9|95733|95683|95738.1|95698|95720.1|95681.3|65
1652105220000|2022-05-09 14:07:00|95733.9|95683.9|95727.5|95677.5|95736.4|95686.4|95722.9|95672.9|77
1652105230000|2022-05-09 14:07:10|95726.9|95676.9|95739.1|95689.1|95746.6|95696.6|95726|95676|67
1652105240000|2022-05-09 14:07:20|95741.4|95691.4|95774.8|95724.8|95774.8|95729.7|95734.8|95684.8|74
1652105250000|2022-05-09 14:07:30|95780.8|95730.8|95774.3|95749.3|95794.6|95754.8|95769.7|95729|53
1652105260000|2022-05-09 14:07:40|95775.2|95750.2|95784|95759|95796.5|95759.2|95775.2|95737.9|53
1652105270000|2022-05-09 14:07:50|95783.9|95758.9|95794.1|95744.1|95794.1|95760.9|95783.3|95741.1|48
1652105280000|2022-05-09 14:08:00|95793.9|95743.9|95794.3|95744.3|95794.8|95744.8|95792.8|95742.8|56
1652105290000|2022-05-09 14:08:10|95794.5|95744.5|95783.3|95733.3|95794.5|95744.5|95779.9|95729.9|61
1652105300000|2022-05-09 14:08:20|95783.9|95733.9|95779.9|95729.9|95785.2|95746.3|95771.3|95724.7|68
1652105310000|2022-05-09 14:08:30|95780|95730|95778.8|95728.8|95787.4|95737.4|95775.8|95725.8|69
1652105320000|2022-05-09 14:08:40|95778.3|95728.3|95779.3|95729.3|95786.3|95736.3|95774.5|95724.5|63
1652105330000|2022-05-09 14:08:50|95779.8|95729.8|95789.3|95739.3|95789.6|95739.6|95777.4|95727.4|65
1652105340000|2022-05-09 14:09:00|95789.5|95739.5|95787.1|95737.1|95794.5|95744.5|95782|95732|64
1652105350000|2022-05-09 14:09:10|95786.7|95736.7|95815.7|95765.7|95817|95769|95782.1|95732.1|62
1652105360000|2022-05-09 14:09:20|95820.1|95770.1|95819.9|95769.9|95827.2|95785.5|95809.2|95765.2|75
1652105370000|2022-05-09 14:09:30|95820.5|95770.5|95822.5|95772.5|95824.9|95774.9|95808.9|95758.9|73
1652105380000|2022-05-09 14:09:40|95823.8|95773.8|95814|95764|95825.3|95775.3|95811.2|95761.2|65
1652105390000|2022-05-09 14:09:50|95812.6|95762.6|95814.1|95764.1|95819.8|95769.8|95811|95761|60
1652105400000|2022-05-09 14:10:00|95814.8|95764.8|95800.6|95750.6|95815|95765|95787.9|95750.3|62
1652105410000|2022-05-09 14:10:10|95798.8|95748.8|95801.5|95751.5|95802.5|95767.3|95786.2|95748.8|53
1652105420000|2022-05-09 14:10:20|95801.4|95751.4|95804|95754|95804.6|95754.6|95799.9|95749.9|47
1652105430000|2022-05-09 14:10:30|95804.4|95754.4|95801.7|95751.7|95823.7|95773.7|95787.7|95748.2|73
1652105440000|2022-05-09 14:10:40|95801.6|95751.6|95800.6|95750.6|95804.7|95754.7|95800.1|95750.1|58
1652105450000|2022-05-09 14:10:50|95800.7|95750.7|95814.6|95764.6|95814.9|95764.9|95800.7|95750.7|59
1652105460000|2022-05-09 14:11:00|95801.8|95776.8|95787.2|95737.2|95816|95776.8|95786.5|95736.5|65
1652105470000|2022-05-09 14:11:10|95787.4|95737.4|95744.8|95694.8|95787.5|95737.5|95744.6|95694.6|64
1652105480000|2022-05-09 14:11:20|95744.7|95694.7|95762.9|95712.9|95762.9|95712.9|95744.7|95694.7|65
1652105490000|2022-05-09 14:11:30|95762.4|95712.4|95761.3|95711.3|95764.5|95714.5|95759.1|95709.1|65
1652105500000|2022-05-09 14:11:40|95761.4|95711.4|95767.5|95717.5|95767.7|95717.7|95760.2|95710.2|55
1652105510000|2022-05-09 14:11:50|95767.6|95717.6|95767.5|95717.5|95767.8|95717.8|95764.8|95714.8|58
1652105520000|2022-05-09 14:12:00|95767.3|95717.3|95772.2|95722.2|95774.6|95724.6|95766.1|95716.1|59
1652105530000|2022-05-09 14:12:10|95772.1|95722.1|95766.1|95716.1|95775.1|95725.1|95766.1|95716.1|66
1652105540000|2022-05-09 14:12:20|95762.1|95712.1|95755.1|95705.1|95762.1|95712.1|95749.1|95699.1|71
1652105550000|2022-05-09 14:12:30|95756|95706|95756.7|95706.7|95757.1|95707.1|95755|95705|46
1652105560000|2022-05-09 14:12:40|95756.6|95706.6|95731.8|95681.8|95757.1|95707.1|95731.8|95681.8|47
1652105570000|2022-05-09 14:12:50|95732.5|95682.5|95726.3|95676.3|95732.5|95682.5|95723.6|95673.6|70
1652105580000|2022-05-09 14:13:00|95726.5|95676.5|95724.7|95674.7|95726.8|95676.8|95723|95673|47
1652105590000|2022-05-09 14:13:10|95725.1|95675.1|95717.6|95667.6|95725.4|95675.4|95713.6|95663.6|54
1652105600000|2022-05-09 14:13:20|95717.8|95667.8|95707.4|95657.4|95717.8|95667.8|95703|95653|61
1652105610000|2022-05-09 14:13:30|95707.7|95657.7|95712.7|95662.7|95713.5|95663.5|95703.4|95653.4|61
1652105620000|2022-05-09 14:13:40|95713.2|95663.2|95716.5|95666.5|95721.6|95671.6|95713.2|95663.2|58
1652105630000|2022-05-09 14:13:50|95717.1|95667.1|95720.9|95670.9|95721.4|95671.4|95714.4|95664.4|57
1652105640000|2022-05-09 14:14:00|95721.3|95671.3|95721.8|95671.8|95723.8|95673.8|95709.9|95659.9|61
1652105650000|2022-05-09 14:14:10|95721.2|95671.2|95716.4|95666.4|95721.2|95671.2|95707.1|95657.1|55
1652105660000|2022-05-09 14:14:20|95716.3|95666.3|95702.5|95652.5|95716.6|95666.6|95702.5|95652.5|56
1652105670000|2022-05-09 14:14:30|95702.2|95652.2|95685.4|95660.4|95703|95664.5|95683.8|95643.5|55
1652105680000|2022-05-09 14:14:40|95686.3|95661.3|95702.8|95652.8|95703.9|95667.4|95680.1|95630.1|67
1652105690000|2022-05-09 14:14:50|95701.7|95651.7|95707.7|95657.7|95708.4|95658.4|95701.7|95651.7|46
1652105700000|2022-05-09 14:15:00|95706.9|95656.9|95706.1|95656.1|95710.1|95660.1|95700.8|95650.8|60
1652105710000|2022-05-09 14:15:10|95707.5|95657.5|95699.5|95649.5|95707.6|95657.6|95695.8|95645.8|60
1652105720000|2022-05-09 14:15:20|95700.9|95650.9|95717.1|95667.1|95717.1|95667.1|95699.5|95649.5|54
1652105730000|2022-05-09 14:15:30|95718|95668|95713.9|95663.9|95719.2|95669.2|95711.4|95661.4|62
1652105740000|2022-05-09 14:15:40|95714.4|95664.4|95709.8|95659.8|95714.4|95664.4|95708.3|95658.3|52
1652105750000|2022-05-09 14:15:50|95709.7|95659.7|95704|95654|95710.2|95660.2|95698.6|95648.6|56
1652105760000|2022-05-09 14:16:00|95705.3|95655.3|95700.5|95650.5|95707.8|95657.8|95698.2|95648.2|57
1652105770000|2022-05-09 14:16:10|95700.2|95650.2|95697.3|95647.3|95705.3|95655.3|95695.9|95645.9|57
1652105780000|2022-05-09 14:16:20|95698.1|95648.1|95709.6|95659.6|95710.9|95660.9|95696.6|95646.6|57
1652105790000|2022-05-09 14:16:30|95709.5|95659.5|95754.4|95704.4|95757.7|95707.7|95708.5|95658.5|66
1652105800000|2022-05-09 14:16:40|95754.8|95704.8|95784.4|95734.4|95785.5|95735.5|95741.9|95691.9|74
1652105810000|2022-05-09 14:16:50|95784.1|95734.1|95759.3|95709.3|95788.5|95738.5|95757.9|95707.9|56
1652105820000|2022-05-09 14:17:00|95758.6|95708.6|95760.1|95710.1|95763.7|95713.7|95755.8|95705.8|59
1652105830000|2022-05-09 14:17:10|95760.5|95710.5|95756.9|95706.9|95768.9|95718.9|95755.2|95705.2|65
1652105840000|2022-05-09 14:17:20|95757|95707|95758|95708|95762.7|95712.7|95752.6|95702.6|64
1652105850000|2022-05-09 14:17:30|95758.2|95708.2|95759.5|95709.5|95762.5|95712.5|95756.7|95706.7|38
1652105860000|2022-05-09 14:17:40|95759.2|95709.2|95768.1|95718.1|95770|95720|95757.5|95707.5|56
1652105870000|2022-05-09 14:17:50|95768.3|95718.3|95765.8|95715.8|95768.3|95718.3|95761|95711|51
1652105880000|2022-05-09 14:18:00|95766|95716|95811.2|95761.2|95812.3|95762.3|95752.3|95702.3|64
1652105890000|2022-05-09 14:18:10|95809.9|95759.9|95815.2|95765.2|95817.3|95767.3|95809|95759|61
1652105900000|2022-05-09 14:18:20|95815.6|95765.6|95804.5|95754.5|95815.6|95765.6|95804.5|95754.5|47
1652105910000|2022-05-09 14:18:30|95804.4|95754.4|95805|95755|95808.6|95758.6|95798.6|95748.6|57
1652105920000|2022-05-09 14:18:40|95803.7|95753.7|95802.6|95752.6|95806.1|95756.1|95797.8|95747.8|56
1652105930000|2022-05-09 14:18:50|95802.2|95752.2|95802.5|95752.5|95815.5|95765.5|95796.4|95746.4|66
1652105940000|2022-05-09 14:19:00|95803.7|95753.7|95800.1|95750.1|95806.7|95756.7|95794|95744|68
1652105950000|2022-05-09 14:19:10|95800.2|95750.2|95794.1|95744.1|95800.9|95750.9|95787.1|95737.1|54
1652105960000|2022-05-09 14:19:20|95794|95744|95777.7|95727.7|95795.7|95745.7|95771.4|95721.4|53
1652105970000|2022-05-09 14:19:30|95777.5|95727.5|95789.5|95739.5|95792|95742|95777.4|95727.4|57
1652105980000|2022-05-09 14:19:40|95790|95740|95803.2|95753.2|95810.1|95760.1|95790|95740|70
1652105990000|2022-05-09 14:19:50|95803|95753|95848.3|95798.3|95848.9|95798.9|95803|95753|69
1652106000000|2022-05-09 14:20:00|95848.8|95798.8|95847.2|95797.2|95868.7|95818.7|95842.9|95794.3|72
1652106010000|2022-05-09 14:20:10|95847.4|95797.4|95827.4|95777.4|95847.4|95797.4|95816.5|95766.5|70
1652106020000|2022-05-09 14:20:20|95827.1|95777.1|95828.8|95778.8|95830.9|95780.9|95820.6|95770.6|63
1652106030000|2022-05-09 14:20:30|95831.3|95781.3|95818.9|95793.9|95831.9|95798.1|95813.6|95780.5|64
1652106040000|2022-05-09 14:20:40|95819.2|95794.2|95857.3|95807.3|95861.3|95811.3|95814.9|95788.8|69
1652106050000|2022-05-09 14:20:50|95857.1|95807.1|95880.6|95830.6|95885.6|95835.6|95857.1|95807.1|74
1652106060000|2022-05-09 14:21:00|95880.1|95830.1|95897.9|95847.9|95907.1|95857.1|95879.8|95829.8|74
1652106070000|2022-05-09 14:21:10|95897.3|95847.3|95896.3|95846.3|95900.1|95850.1|95893.3|95843.3|66
1652106080000|2022-05-09 14:21:20|95896.2|95846.2|95889.8|95839.8|95900.7|95850.7|95888.9|95838.9|62
1652106090000|2022-05-09 14:21:30|95888|95838|95889.6|95839.6|95892|95842|95887.6|95837.6|55
1652106100000|2022-05-09 14:21:40|95888.9|95838.9|95879.7|95829.7|95894.3|95844.3|95877|95827|63
1652106110000|2022-05-09 14:21:50|95879.9|95829.9|95875.5|95825.5|95884.8|95834.8|95875.5|95825.5|42
1652106120000|2022-05-09 14:22:00|95871.8|95821.8|95852|95802|95871.8|95821.8|95849.3|95799.3|64
1652106130000|2022-05-09 14:22:10|95850.8|95800.8|95873.5|95823.5|95886.8|95836.8|95848.2|95798.2|65
1652106140000|2022-05-09 14:22:20|95873.6|95823.6|95871.8|95821.8|95876.4|95826.4|95869.6|95819.6|56
1652106150000|2022-05-09 14:22:30|95872.1|95822.1|95869.6|95819.6|95874.2|95824.2|95866.9|95816.9|54
1652106160000|2022-05-09 14:22:40|95868.3|95818.3|95908|95858|95908|95858|95868.2|95818.2|58
1652106170000|2022-05-09 14:22:50|95908.2|95858.2|95922.2|95872.2|95922.2|95872.2|95904.6|95854.6|66
1652106180000|2022-05-09 14:23:00|95921.3|95871.3|95920.1|95870.1|95929|95879|95899.5|95849.5|62
1652106190000|2022-05-09 14:23:10|95921|95871|95926.2|95876.2|95926.2|95876.2|95919.1|95869.1|45
1652106200000|2022-05-09 14:23:20|95926.4|95876.4|95925.9|95875.9|95932.8|95882.8|95925|95875|51
1652106210000|2022-05-09 14:23:30|95926|95876|95928.4|95878.4|95933.2|95891.2|95916.2|95874.2|58
1652106220000|2022-05-09 14:23:40|95929.7|95879.7|95928.4|95878.4|95933.7|95883.7|95925.3|95875.3|51
1652106230000|2022-05-09 14:23:50|95927.2|95877.2|95919.4|95869.4|95928.2|95878.2|95918.9|95868.9|52
1652106240000|2022-05-09 14:24:00|95920.6|95870.6|95934.6|95884.6|95934.6|95887.8|95911.7|95869.1|61
1652106250000|2022-05-09 14:24:10|95934.1|95884.1|95936.5|95886.5|95939.5|95889.5|95932.5|95882.5|58
1652106260000|2022-05-09 14:24:20|95934.7|95884.7|95937.9|95887.9|95943.5|95893.5|95934.7|95884.7|47
1652106270000|2022-05-09 14:24:30|95938.5|95888.5|95938.1|95888.1|95939|95889|95936.9|95886.9|30
1652106280000|2022-05-09 14:24:40|95938|95888|95931.1|95881.1|95940.6|95890.6|95929.8|95879.8|46
1652106290000|2022-05-09 14:24:50|95931.5|95881.5|95948.9|95898.9|95952.1|95902.1|95929.3|95879.3|48
1652106300000|2022-05-09 14:25:00|95948|95898|95959.2|95909.2|95967.6|95917.6|95939.3|95889.3|72
1652106310000|2022-05-09 14:25:10|95958.9|95908.9|95961.3|95911.3|95962.1|95912.1|95958.4|95908.4|51
1652106320000|2022-05-09 14:25:20|95961.9|95911.9|95961|95911|95962.1|95912.1|95956.7|95906.7|54
1652106330000|2022-05-09 14:25:30|95960.9|95910.9|95937.1|95887.1|95962.5|95912.5|95928.6|95887.1|50
1652106340000|2022-05-09 14:25:40|95937.5|95887.5|95933.3|95883.3|95937.6|95887.6|95931.5|95881.5|61
1652106350000|2022-05-09 14:25:50|95934.1|95884.1|95919.1|95869.1|95935.1|95885.1|95919.1|95869.1|65
1652106360000|2022-05-09 14:26:00|95919.6|95869.6|95920.2|95870.2|95926.4|95876.4|95916.4|95866.4|68
1652106370000|2022-05-09 14:26:10|95919.3|95869.3|95922.5|95872.5|95927.5|95886.7|95909.1|95868.5|58
1652106380000|2022-05-09 14:26:20|95922.1|95872.1|95920.3|95870.3|95927.5|95877.5|95920.1|95870.1|60
1652106390000|2022-05-09 14:26:30|95920.9|95870.9|95914.8|95864.8|95927|95877|95910|95860|60
1652106400000|2022-05-09 14:26:40|95914.6|95864.6|95931.2|95881.2|95938|95888|95910.4|95860.4|74
1652106410000|2022-05-09 14:26:50|95931.9|95881.9|95922|95872|95933.5|95883.5|95917.2|95867.2|66
1652106420000|2022-05-09 14:27:00|95921.9|95871.9|95913.6|95863.6|95921.9|95871.9|95911.6|95861.6|61
1652106430000|2022-05-09 14:27:10|95913.4|95863.4|95929|95879|95929|95879|95912.5|95862.5|65
1652106440000|2022-05-09 14:27:20|95926.4|95876.4|95932.4|95882.4|95932.4|95882.4|95925.1|95875.1|67
1652106450000|2022-05-09 14:27:30|95929.7|95879.7|95930.1|95880.1|95933.5|95883.5|95925.7|95875.7|45
1652106460000|2022-05-09 14:27:40|95932.8|95882.8|95921.3|95871.3|95935.3|95885.3|95921|95871|57
1652106470000|2022-05-09 14:27:50|95921.5|95871.5|95920.6|95870.6|95923.8|95873.8|95913.6|95863.6|58
1652106480000|2022-05-09 14:28:00|95921.7|95871.7|95935.3|95885.3|95937.6|95887.6|95920.4|95870.4|63
1652106490000|2022-05-09 14:28:10|95934.8|95884.8|95927.5|95877.5|95936.9|95886.9|95925.5|95875.5|59
1652106500000|2022-05-09 14:28:20|95927|95877|95933|95883|95933.8|95891.3|95916.3|95875.6|52
1652106510000|2022-05-09 14:28:30|95933.1|95883.1|95924.1|95874.1|95935.4|95885.4|95917.4|95867.4|70
1652106520000|2022-05-09 14:28:40|95924.7|95874.7|95926.7|95876.7|95926.9|95876.9|95922.2|95872.2|64
1652106530000|2022-05-09 14:28:50|95926.8|95876.8|95925.9|95875.9|95930.4|95885.7|95910.7|95871.6|66
1652106540000|2022-05-09 14:29:00|95925.2|95875.2|95924.4|95874.4|95930|95893.3|95914|95871.6|67
1652106550000|2022-05-09 14:29:10|95924.3|95874.3|95922.4|95872.4|95926.9|95885.4|95905.9|95866.2|60
1652106560000|2022-05-09 14:29:20|95920.5|95870.5|95909.1|95884.1|95924.9|95885.4|95902.6|95859.7|73
1652106570000|2022-05-09 14:29:30|95908.8|95883.8|95908.3|95883.3|95924.6|95887.8|95907.9|95869|68
1652106580000|2022-05-09 14:29:40|95908|95883|95926.6|95876.6|95931.1|95891.5|95907.5|95867.3|69
1652106590000|2022-05-09 14:29:50|95912.6|95887.6|95927.1|95877.1|95928.6|95890.8|95910.1|95871.3|69
1652106600000|2022-05-09 14:30:00|95914.9|95889.9|95924.5|95874.5|95932.9|95893.9|95912.8|95871.1|62
1652106610000|2022-05-09 14:30:10|95923.2|95873.2|95992.3|95942.3|95992.8|95942.8|95914.5|95873.2|67
1652106620000|2022-05-09 14:30:20|95994.9|95944.9|95993|95943|96000.6|95950.6|95990.3|95940.3|70
1652106630000|2022-05-09 14:30:30|95994.7|95944.7|95993.2|95943.2|95999.3|95949.3|95989.6|95939.6|54
1652106640000|2022-05-09 14:30:40|95993.4|95943.4|95998.9|95948.9|96013.3|95963.3|95993.3|95943.3|74
1652106650000|2022-05-09 14:30:50|95996.7|95946.7|96004|95954|96004.4|95954.4|95996.7|95946.7|56
1652106660000|2022-05-09 14:31:00|96004.5|95954.5|96019.4|95969.4|96023.1|95981.4|96002.6|95952.6|64
1652106670000|2022-05-09 14:31:10|96019.7|95969.7|96006.1|95956.1|96021.1|95977.7|96002.7|95954|64
1652106680000|2022-05-09 14:31:20|96005.5|95955.5|96020.5|95970.5|96037.7|95987.7|96005.5|95955.5|68
1652106690000|2022-05-09 14:31:30|96020.7|95970.7|96025.5|95975.5|96028.3|95988|96013|95968.3|51
1652106700000|2022-05-09 14:31:40|96025.8|95975.8|96051.9|96001.9|96061.7|96011.7|96013.3|95963.3|73
1652106710000|2022-05-09 14:31:50|96050.4|96000.4|96062.2|96012.2|96065.4|96015.4|96045.2|95995.2|67
1652106720000|2022-05-09 14:32:00|96062.5|96012.5|96061.6|96011.6|96067|96026.6|96051.6|96006.6|67
1652106730000|2022-05-09 14:32:10|96062.1|96012.1|96062|96012|96064.1|96014.1|96060.1|96010.1|55
1652106740000|2022-05-09 14:32:20|96062.1|96012.1|96061.6|96011.6|96063|96013|96050.8|96000.8|63
1652106750000|2022-05-09 14:32:30|96063.3|96013.3|96064.4|96014.4|96069|96019|96060.7|96010.7|58
1652106760000|2022-05-09 14:32:40|96064.9|96014.9|96118.3|96068.3|96119.7|96069.7|96061.4|96011.4|72
1652106770000|2022-05-09 14:32:50|96120.2|96070.2|96128.6|96078.6|96133.8|96083.8|96114|96064|73
1652106780000|2022-05-09 14:33:00|96128.3|96078.3|96133.4|96083.4|96140.5|96090.5|96128.3|96078.3|66
1652106790000|2022-05-09 14:33:10|96133.6|96083.6|96150.8|96100.8|96155.5|96105.5|96131.3|96081.3|56
1652106800000|2022-05-09 14:33:20|96150.9|96100.9|96176.5|96126.5|96183.9|96133.9|96150.9|96100.9|61
1652106810000|2022-05-09 14:33:30|96176.7|96126.7|96649.8|96449.8|96724|96524|96173.2|96123.2|55
1652106820000|2022-05-09 14:33:40|96637.5|96437.5|96473.1|96303.9|96810|96610|96436.6|96293.1|74
1652106830000|2022-05-09 14:33:50|96470|96309.5|96453.9|96313|96470|96342.7|96371.9|96255.7|70
1652106840000|2022-05-09 14:34:00|96455.9|96304.8|96572.8|96372.8|96656.8|96456.8|96403.6|96286.4|80
1652106850000|2022-05-09 14:34:10|96580|96380|96440.5|96277.2|96580.3|96426.7|96377.7|96251|77
1652106860000|2022-05-09 14:34:20|96447.7|96281.6|96606.3|96431.3|96606.3|96478.8|96400.1|96262.5|79
1652106870000|2022-05-09 14:34:30|96611.3|96426.6|96437.7|96387.7|96619.8|96441.5|96426.7|96334.9|77
1652106880000|2022-05-09 14:34:40|96438.6|96388.6|96421.1|96371.1|96439|96389|96419.4|96369.4|60
1652106890000|2022-05-09 14:34:50|96421.6|96371.6|96414.7|96364.7|96421.6|96371.6|96394.5|96344.5|60
1652106900000|2022-05-09 14:35:00|96414.2|96364.2|96373.4|96323.4|96417|96367|96370|96320|65
1652106910000|2022-05-09 14:35:10|96373.8|96323.8|96424|96374|96424.8|96374.8|96373.8|96323.8|65
1652106920000|2022-05-09 14:35:20|96425.9|96375.9|96426.4|96376.4|96429.9|96379.9|96415.2|96365.2|63
1652106930000|2022-05-09 14:35:30|96425.8|96375.8|96427.8|96377.8|96429.9|96379.9|96418.4|96368.4|53
1652106940000|2022-05-09 14:35:40|96427.9|96377.9|96462.6|96412.6|96467.2|96417.2|96427.6|96377.6|72
1652106950000|2022-05-09 14:35:50|96463|96413|96448.8|96398.8|96472.1|96422.1|96446.9|96396.9|66
1652106960000|2022-05-09 14:36:00|96448.7|96398.7|96453|96403|96463.1|96413.1|96438.4|96388.4|65
1652106970000|2022-05-09 14:36:10|96449.1|96399.1|96450.8|96400.8|96456|96406|96445.4|96395.4|70
1652106980000|2022-05-09 14:36:20|96461.4|96411.4|96452.8|96402.8|96474.3|96424.3|96448.4|96398.4|64
1652106990000|2022-05-09 14:36:30|96453.3|96403.3|96446.4|96396.4|96453.3|96403.3|96443.7|96393.7|60
1652107000000|2022-05-09 14:36:40|96447.1|96397.1|96420.5|96370.5|96453.3|96403.3|96419.2|96369.2|65
1652107010000|2022-05-09 14:36:50|96420.2|96370.2|96393.8|96343.8|96428|96388.6|96378.7|96328.7|69
1652107020000|2022-05-09 14:37:00|96390.8|96340.8|96401.5|96351.5|96417.1|96367.1|96384.8|96334.8|77
1652107030000|2022-05-09 14:37:10|96401.8|96351.8|96431.2|96381.2|96431.8|96381.8|96401.5|96351.5|73
1652107040000|2022-05-09 14:37:20|96425.5|96375.5|96435|96385|96443.3|96393.3|96424.8|96374.8|66
1652107050000|2022-05-09 14:37:30|96434.3|96384.3|96386.8|96336.8|96434.3|96384.3|96386.8|96336.8|58
1652107060000|2022-05-09 14:37:40|96387.2|96337.2|96400|96350|96406.6|96356.6|96385.8|96335.8|55
1652107070000|2022-05-09 14:37:50|96398.8|96348.8|96415.4|96365.4|96420.1|96370.1|96397.6|96347.6|57
1652107080000|2022-05-09 14:38:00|96416.3|96366.3|96413|96363|96420.2|96370.2|96406.7|96356.7|58
1652107090000|2022-05-09 14:38:10|96414.1|96364.1|96446.1|96396.1|96446.1|96396.1|96410.6|96360.6|67
1652107100000|2022-05-09 14:38:20|96449.9|96399.9|96477.8|96427.8|96479.2|96429.2|96444.6|96394.6|76
1652107110000|2022-05-09 14:38:30|96479.3|96429.3|96520.7|96470.7|96524.7|96474.7|96474.4|96424.4|74
1652107120000|2022-05-09 14:38:40|96519|96469|96521.1|96471.1|96532.9|96482.9|96509.1|96459.1|73
1652107130000|2022-05-09 14:38:50|96520.8|96470.8|96579.4|96529.4|96582.7|96532.7|96519.4|96469.4|75
1652107140000|2022-05-09 14:39:00|96580.4|96530.4|96529.8|96479.8|96616.9|96566.9|96529.8|96479.8|79
1652107150000|2022-05-09 14:39:10|96532.3|96482.3|96534.5|96484.5|96545.1|96495.1|96520.9|96470.9|70
1652107160000|2022-05-09 14:39:20|96534|96484|96547.6|96497.6|96554.3|96504.3|96533.7|96483.7|56
1652107170000|2022-05-09 14:39:30|96548.5|96498.5|96611.1|96561.1|96638.9|96588.9|96548.5|96498.5|67
1652107180000|2022-05-09 14:39:40|96611.8|96561.8|96595.2|96545.2|96620.5|96570.5|96592.7|96542.7|73
1652107190000|2022-05-09 14:39:50|96597.8|96547.8|96602.2|96552.2|96609.7|96559.7|96590.1|96540.1|68
1652107200000|2022-05-09 14:40:00|96601.2|96551.2|96623.7|96573.7|96623.7|96573.7|96600.7|96550.7|69
1652107210000|2022-05-09 14:40:10|96623.8|96573.8|96615.5|96565.5|96623.8|96573.8|96607.6|96557.6|65
1652107220000|2022-05-09 14:40:20|96616.7|96566.7|96617.3|96567.3|96620|96570|96612.7|96562.7|56
1652107230000|2022-05-09 14:40:30|96618.1|96568.1|96634|96584|96650.1|96600.1|96617.1|96567.1|64
1652107240000|2022-05-09 14:40:40|96632.9|96582.9|96721.8|96671.8|96736.6|96686.6|96632.9|96582.9|71
1652107250000|2022-05-09 14:40:50|96715.2|96665.2|96717.1|96667.1|96732.2|96682.2|96708.5|96658.5|66
1652107260000|2022-05-09 14:41:00|96713.2|96663.2|96701.3|96651.3|96713.2|96663.2|96691.9|96641.9|72
1652107270000|2022-05-09 14:41:10|96701.6|96651.6|96698.6|96648.6|96704.3|96654.3|96692.8|96642.8|61
1652107280000|2022-05-09 14:41:20|96698|96648|96696.9|96646.9|96707.8|96657.8|96694.9|96644.9|72
1652107290000|2022-05-09 14:41:30|96695.2|96645.2|96703.3|96653.3|96705.7|96655.7|96694.4|96644.4|62
1652107300000|2022-05-09 14:41:40|96704.8|96654.8|96741.1|96691.1|96745.2|96695.2|96699.7|96649.7|70
1652107310000|2022-05-09 14:41:50|96741.8|96691.8|96720.5|96670.5|96747.3|96697.3|96719.5|96669.5|64
1652107320000|2022-05-09 14:42:00|96718.5|96668.5|96729|96679|96731.8|96681.8|96714.3|96664.3|59
1652107330000|2022-05-09 14:42:10|96727.6|96677.6|96709.9|96659.9|96727.9|96677.9|96684.1|96634.1|76
1652107340000|2022-05-09 14:42:20|96706.9|96656.9|96609.2|96559.2|96717.6|96667.6|96606.5|96556.5|79
1652107350000|2022-05-09 14:42:30|96610.1|96560.1|96624.6|96574.6|96660.3|96610.3|96607.9|96557.9|74
1652107360000|2022-05-09 14:42:40|96627.1|96577.1|96636.3|96586.3|96657.4|96607.4|96621.9|96571.9|72
1652107370000|2022-05-09 14:42:50|96636.1|96586.1|96608.5|96558.5|96636.4|96586.4|96600.2|96550.2|58
1652107380000|2022-05-09 14:43:00|96608.4|96558.4|96598.8|96548.8|96619.7|96569.7|96598.8|96548.8|68
1652107390000|2022-05-09 14:43:10|96597.9|96547.9|96602.3|96552.3|96602.5|96552.5|96593.4|96543.4|63
1652107400000|2022-05-09 14:43:20|96600.7|96550.7|96599.7|96549.7|96610.1|96560.1|96599.7|96549.7|53
1652107410000|2022-05-09 14:43:30|96600.6|96550.6|96595.4|96545.4|96602.4|96552.4|96593.7|96543.7|64
1652107420000|2022-05-09 14:43:40|96595.7|96545.7|96576.3|96526.3|96595.7|96545.7|96573.6|96523.6|68
1652107430000|2022-05-09 14:43:50|96576.1|96526.1|96575.9|96525.9|96586.7|96536.7|96574.1|96524.1|60
1652107440000|2022-05-09 14:44:00|96576.4|96526.4|96567.8|96517.8|96580|96530|96566.6|96516.6|67
1652107450000|2022-05-09 14:44:10|96569.7|96519.7|96533.5|96483.5|96570.5|96520.5|96529.5|96479.5|69
1652107460000|2022-05-09 14:44:20|96532.4|96482.4|96559.3|96509.3|96561.9|96511.9|96529.2|96479.2|74
1652107470000|2022-05-09 14:44:30|96558.7|96508.7|96558.3|96508.3|96565.9|96515.9|96558.3|96508.3|58
1652107480000|2022-05-09 14:44:40|96558.7|96508.7|96565.1|96515.1|96565.9|96515.9|96558.5|96508.5|57
1652107490000|2022-05-09 14:44:50|96565.5|96515.5|96564.1|96514.1|96569.6|96519.6|96562|96512|62
1652107500000|2022-05-09 14:45:00|96563.9|96513.9|96558.3|96508.3|96563.9|96513.9|96554|96504|65
1652107510000|2022-05-09 14:45:10|96558.1|96508.1|96553.1|96503.1|96560.6|96510.6|96549.3|96499.3|69
1652107520000|2022-05-09 14:45:20|96552.6|96502.6|96539.1|96489.1|96559.4|96509.4|96533.6|96483.6|68
1652107530000|2022-05-09 14:45:30|96539.7|96489.7|96540.4|96490.4|96540.9|96490.9|96533.3|96483.3|52
1652107540000|2022-05-09 14:45:40|96540.6|96490.6|96532.1|96482.1|96540.6|96490.6|96523.3|96473.3|66
1652107550000|2022-05-09 14:45:50|96531.9|96481.9|96533.5|96483.5|96535.3|96485.3|96527.7|96477.7|50
1652107560000|2022-05-09 14:46:00|96531.4|96481.4|96522.6|96472.6|96542|96492|96522.2|96472.2|76
1652107570000|2022-05-09 14:46:10|96523.1|96473.1|96535.6|96485.6|96541.8|96491.8|96522.5|96472.5|67
1652107580000|2022-05-09 14:46:20|96536.1|96486.1|96523.2|96473.2|96537.1|96487.1|96516.2|96466.2|66
1652107590000|2022-05-09 14:46:30|96523.6|96473.6|96525.3|96475.3|96525.3|96475.3|96520.2|96470.2|60
1652107600000|2022-05-09 14:46:40|96524.6|96474.6|96533.1|96483.1|96538.4|96488.4|96522.4|96472.4|49
1652107610000|2022-05-09 14:46:50|96533.4|96483.4|96550.5|96500.5|96553|96503|96532.5|96482.5|64
1652107620000|2022-05-09 14:47:00|96551.1|96501.1|96553.5|96503.5|96556.7|96506.7|96547.9|96497.9|69
1652107630000|2022-05-09 14:47:10|96554.8|96504.8|96552|96502|96559.8|96509.8|96549|96499|68
1652107640000|2022-05-09 14:47:20|96548|96498|96550.4|96500.4|96560.6|96510.6|96545.1|96495.1|76
1652107650000|2022-05-09 14:47:30|96547.8|96497.8|96541.6|96491.6|96553.9|96503.9|96540.9|96490.9|75
1652107660000|2022-05-09 14:47:40|96539.9|96489.9|96520.1|96470.1|96543.2|96493.2|96516.3|96466.3|73
1652107670000|2022-05-09 14:47:50|96520.6|96470.6|96516|96466|96525.8|96475.8|96512.9|96462.9|76
1652107680000|2022-05-09 14:48:00|96517.3|96467.3|96492|96442|96527.9|96477.9|96492|96442|78
1652107690000|2022-05-09 14:48:10|96491.8|96441.8|96480.1|96430.1|96491.8|96441.8|96465.9|96415.9|72
1652107700000|2022-05-09 14:48:20|96479.3|96429.3|96486.1|96436.1|96488.8|96438.8|96472.4|96422.4|65
1652107710000|2022-05-09 14:48:30|96486.6|96436.6|96471.7|96421.7|96488.1|96438.1|96458.3|96408.3|71
1652107720000|2022-05-09 14:48:40|96468.7|96418.7|96469.1|96419.1|96485.3|96435.3|96464.4|96414.4|75
1652107730000|2022-05-09 14:48:50|96470.1|96420.1|96457.3|96407.3|96471|96421|96455.1|96405.1|70
1652107740000|2022-05-09 14:49:00|96458.3|96408.3|96449.5|96399.5|96461.6|96411.6|96446.6|96396.6|69
1652107750000|2022-05-09 14:49:10|96442.8|96392.8|96479.9|96429.9|96479.9|96429.9|96427.1|96377.1|75
1652107760000|2022-05-09 14:49:20|96479.6|96429.6|96476.6|96426.6|96487.3|96437.3|96475.5|96425.5|64
1652107770000|2022-05-09 14:49:30|96476.4|96426.4|96473.3|96423.3|96488.3|96438.3|96472.5|96422.5|67
1652107780000|2022-05-09 14:49:40|96473.8|96423.8|96467.5|96417.5|96478.3|96428.3|96465.9|96415.9|66
1652107790000|2022-05-09 14:49:50|96467.8|96417.8|96472.1|96422.1|96477|96427|96466.8|96416.8|66
1652107800000|2022-05-09 14:50:00|96470.7|96420.7|96460.9|96410.9|96474.7|96424.7|96458|96408|67
1652107810000|2022-05-09 14:50:10|96464.2|96414.2|96456.3|96406.3|96465|96415|96452.2|96402.2|72
1652107820000|2022-05-09 14:50:20|96457.7|96407.7|96457.9|96407.9|96462.8|96412.8|96449.2|96399.2|74
1652107830000|2022-05-09 14:50:30|96457.2|96407.2|96447.6|96397.6|96459.3|96409.3|96444.6|96394.6|74
1652107840000|2022-05-09 14:50:40|96446.5|96396.5|96401.8|96351.8|96446.5|96396.5|96401.2|96351.2|72
1652107850000|2022-05-09 14:50:50|96403|96353|96404.6|96354.6|96406|96356|96400|96350|55
1652107860000|2022-05-09 14:51:00|96405.3|96355.3|96388.4|96338.4|96405.4|96355.4|96387.3|96337.3|58
1652107870000|2022-05-09 14:51:10|96388.1|96338.1|96384.1|96334.1|96399|96350.8|96375.8|96330.5|68
1652107880000|2022-05-09 14:51:20|96385.5|96335.5|96399|96349|96408.8|96358.8|96374.9|96335.5|72
1652107890000|2022-05-09 14:51:30|96400.7|96350.7|96400.4|96350.4|96407.8|96357.8|96397.9|96347.9|66
1652107900000|2022-05-09 14:51:40|96400.7|96350.7|96405.2|96355.2|96409.4|96359.4|96398.7|96348.7|69
1652107910000|2022-05-09 14:51:50|96404.7|96354.7|96399.8|96349.8|96410.4|96360.4|96397.1|96347.1|64
1652107920000|2022-05-09 14:52:00|96398.3|96348.3|96387.3|96337.3|96400.8|96350.8|96384.3|96334.3|70
1652107930000|2022-05-09 14:52:10|96387.5|96337.5|96381.3|96331.3|96389.1|96339.1|96378.9|96328.9|49
1652107940000|2022-05-09 14:52:20|96381.7|96331.7|96391.3|96341.3|96392.2|96342.2|96381.7|96331.7|68
1652107950000|2022-05-09 14:52:30|96397.2|96347.2|96380.6|96330.6|96405.1|96355.1|96377.5|96327.5|63
1652107960000|2022-05-09 14:52:40|96381.2|96331.2|96385|96335|96386.6|96336.6|96379.2|96329.2|65
1652107970000|2022-05-09 14:52:50|96385.1|96335.1|96392.5|96342.5|96393.8|96343.8|96381.5|96331.5|56
1652107980000|2022-05-09 14:53:00|96391|96341|96396|96346|96404|96354|96391|96341|63
1652107990000|2022-05-09 14:53:10|96395.9|96345.9|96394.8|96344.8|96401.9|96351.9|96391.6|96341.6|49
1652108000000|2022-05-09 14:53:20|96397.3|96347.3|96403.2|96353.2|96405.5|96355.5|96394.9|96344.9|61
1652108010000|2022-05-09 14:53:30|96403.9|96353.9|96414.4|96364.4|96417.3|96367.3|96399.9|96349.9|69
1652108020000|2022-05-09 14:53:40|96417|96367|96424.5|96374.5|96426|96376|96416.4|96366.4|66
1652108030000|2022-05-09 14:53:50|96424.4|96374.4|96451.9|96401.9|96451.9|96401.9|96421.5|96371.5|72
1652108040000|2022-05-09 14:54:00|96451.8|96401.8|96453.7|96403.7|96459.6|96409.6|96444.8|96394.8|68
1652108050000|2022-05-09 14:54:10|96452.2|96402.2|96444.3|96394.3|96452.8|96402.8|96437.5|96387.5|65
1652108060000|2022-05-09 14:54:20|96447|96397|96462.2|96412.2|96464.3|96414.3|96447|96397|68
1652108070000|2022-05-09 14:54:30|96460.7|96410.7|96451.9|96401.9|96461.7|96411.7|96448.6|96398.6|64
1652108080000|2022-05-09 14:54:40|96451.7|96401.7|96475.1|96425.1|96479|96429|96444.4|96394.4|57
1652108090000|2022-05-09 14:54:50|96475|96425|96556.8|96506.8|96559.4|96509.4|96475|96425|76
1652108100000|2022-05-09 14:55:00|96559.5|96509.5|96548.2|96498.2|96559.5|96509.5|96540.4|96490.4|70
1652108110000|2022-05-09 14:55:10|96549|96499|96549.3|96499.3|96551.3|96501.3|96539.5|96489.5|70
1652108120000|2022-05-09 14:55:20|96548.7|96498.7|96557.9|96507.9|96561.6|96511.6|96543.3|96493.3|64
1652108130000|2022-05-09 14:55:30|96558.3|96508.3|96564.7|96514.7|96568.2|96518.2|96558.3|96508.3|60
1652108140000|2022-05-09 14:55:40|96564.2|96514.2|96570.2|96520.2|96578.3|96528.3|96560.2|96510.2|66
1652108150000|2022-05-09 14:55:50|96568.9|96518.9|96609.9|96559.9|96612|96562|96566.8|96516.8|74
1652108160000|2022-05-09 14:56:00|96609.3|96559.3|96606.9|96556.9|96610.8|96560.8|96597.3|96547.3|62
1652108170000|2022-05-09 14:56:10|96609.1|96559.1|96654.2|96604.2|96655.6|96605.6|96603.4|96553.4|57
1652108180000|2022-05-09 14:56:20|96653.2|96603.2|96674.9|96624.9|96680.6|96630.6|96647.9|96597.9|74
1652108190000|2022-05-09 14:56:30|96679.8|96629.8|96714.1|96664.1|96719.3|96669.3|96678.3|96628.3|67
1652108200000|2022-05-09 14:56:40|96714|96664|96721.8|96671.8|96742.5|96692.5|96705.3|96655.3|75
1652108210000|2022-05-09 14:56:50|96720|96670|96724.6|96674.6|96787.1|96737.1|96716.9|96666.9|77
1652108220000|2022-05-09 14:57:00|96725.9|96675.9|96690.6|96640.6|96725.9|96675.9|96690|96640|72
1652108230000|2022-05-09 14:57:10|96684.5|96634.5|96572.1|96522.1|96684.5|96634.5|96572.1|96522.1|75
1652108240000|2022-05-09 14:57:20|96572.3|96522.3|96582.8|96532.8|96586|96536|96554.7|96504.7|72
1652108250000|2022-05-09 14:57:30|96582.9|96532.9|96616.2|96566.2|96652.7|96602.7|96582.9|96532.9|79
1652108260000|2022-05-09 14:57:40|96615.1|96565.1|96627.3|96577.3|96629.9|96579.9|96610.9|96560.9|71
1652108270000|2022-05-09 14:57:50|96626.7|96576.7|96617|96567|96680|96630|96617|96567|79
1652108280000|2022-05-09 14:58:00|96614.4|96564.4|96614.6|96564.6|96625.6|96575.6|96597.3|96547.3|69
1652108290000|2022-05-09 14:58:10|96614.5|96564.5|96639.1|96589.1|96644.5|96594.5|96614.5|96564.5|69
1652108300000|2022-05-09 14:58:20|96639.7|96589.7|96680.9|96630.9|96688.5|96638.5|96634.7|96584.7|77
1652108310000|2022-05-09 14:58:30|96681.9|96631.9|96692.8|96642.8|96704.5|96654.5|96681|96631|71
1652108320000|2022-05-09 14:58:40|96693.1|96643.1|96692.8|96642.8|96717.8|96667.8|96667.9|96617.9|76
1652108330000|2022-05-09 14:58:50|96692.9|96642.9|96677.6|96627.6|96695.3|96645.3|96661.8|96611.8|74
1652108340000|2022-05-09 14:59:00|96682.8|96632.8|96673.8|96623.8|96699.5|96649.6|96668.7|96618.7|78
1652108350000|2022-05-09 14:59:10|96671.2|96621.2|96691.5|96641.5|96691.5|96651.8|96663.9|96613.9|70
1652108360000|2022-05-09 14:59:20|96691.8|96641.8|96700.5|96650.5|96712.1|96667.4|96680.5|96640.8|78
1652108370000|2022-05-09 14:59:30|96700.2|96650.2|96705.3|96655.3|96717|96677.9|96693|96643|66
1652108380000|2022-05-09 14:59:40|96704|96654|96738.4|96688.4|96746.9|96696.9|96692.5|96653.7|72
1652108390000|2022-05-09 14:59:50|96738.2|96688.2|96763.5|96713.5|96763.7|96713.7|96726.5|96676.5|75
1652108400000|2022-05-09 15:00:00|96762.2|96712.2|96748|96698|96766|96716|96741.9|96691.9|75
1652108410000|2022-05-09 15:00:10|96749.1|96699.1|96752.4|96702.4|96765.8|96715.8|96742.6|96692.6|70
1652108420000|2022-05-09 15:00:20|96752|96702|96741.9|96691.9|96753|96703|96735|96685|71
1652108430000|2022-05-09 15:00:30|96741.2|96691.2|96737.8|96687.8|96748|96698|96719.1|96669.1|71
1652108440000|2022-05-09 15:00:40|96736.7|96686.7|96731.8|96681.8|96737.1|96687.1|96723.5|96673.5|64
1652108450000|2022-05-09 15:00:50|96732|96682|96715.6|96665.6|96739.2|96689.2|96715.6|96665.6|62
1652108460000|2022-05-09 15:01:00|96716|96666|96714.3|96664.3|96725.6|96689.5|96708.3|96658.5|65
1652108470000|2022-05-09 15:01:10|96714.8|96664.8|96710.6|96660.6|96720.7|96678.9|96697.3|96660.6|61
1652108480000|2022-05-09 15:01:20|96709.6|96659.6|96698.3|96648.3|96710.7|96660.7|96698.1|96648.1|63
1652108490000|2022-05-09 15:01:30|96698.4|96648.4|96698.6|96648.6|96711.2|96675.1|96688.8|96645.4|67
1652108500000|2022-05-09 15:01:40|96698.3|96648.3|96698.1|96648.1|96711.2|96675.7|96693.8|96648.1|68
1652108510000|2022-05-09 15:01:50|96697.8|96647.8|96697.5|96647.5|96713.3|96681.1|96689|96642.7|74
1652108520000|2022-05-09 15:02:00|96697.1|96647.1|96689.4|96639.4|96708|96658|96688.5|96638.5|69
1652108530000|2022-05-09 15:02:10|96689.5|96639.5|96688.9|96663.9|96701.4|96665|96673.2|96631.7|67
1652108540000|2022-05-09 15:02:20|96689.5|96664.5|96711.3|96661.3|96715.3|96665.3|96681.7|96638.7|76
1652108550000|2022-05-09 15:02:30|96707.7|96657.7|96708.4|96658.4|96715.2|96665.2|96705.3|96655.3|78
1652108560000|2022-05-09 15:02:40|96706.9|96656.9|96741.7|96691.7|96741.7|96691.7|96706.9|96656.9|74
1652108570000|2022-05-09 15:02:50|96735.7|96685.7|96739.1|96689.1|96755.9|96705.9|96733.6|96683.6|77
1652108580000|2022-05-09 15:03:00|96740.5|96690.5|96709.1|96659.1|96747.5|96697.5|96699.6|96649.6|73
1652108590000|2022-05-09 15:03:10|96710.4|96660.4|96700.4|96650.4|96712.5|96662.5|96698.8|96648.8|78
1652108600000|2022-05-09 15:03:20|96698.6|96648.6|96687.5|96637.5|96706.1|96656.1|96681.3|96631.3|61
1652108610000|2022-05-09 15:03:30|96683.1|96633.1|96656.1|96606.1|96687.5|96637.5|96655.6|96605.6|73
1652108620000|2022-05-09 15:03:40|96658|96608|96621.8|96571.8|96658|96608|96621.8|96571.8|74
1652108630000|2022-05-09 15:03:50|96623|96573|96601.2|96551.2|96623|96583.4|96598|96548|66
1652108640000|2022-05-09 15:04:00|96597.4|96547.4|96612.5|96562.5|96613.6|96563.6|96595.7|96545.7|61
1652108650000|2022-05-09 15:04:10|96608.8|96558.8|96614.8|96564.8|96614.8|96564.8|96604.4|96554.4|53
1652108660000|2022-05-09 15:04:20|96614.6|96564.6|96586.5|96536.5|96616.2|96566.2|96581|96531|60
1652108670000|2022-05-09 15:04:30|96585.6|96535.6|96578.2|96528.2|96587.9|96537.9|96565|96515|61
1652108680000|2022-05-09 15:04:40|96578.9|96528.9|96577.2|96527.2|96585.1|96535.1|96569.6|96519.6|64
1652108690000|2022-05-09 15:04:50|96571|96521|96585.4|96535.4|96592.9|96542.9|96556.1|96506.1|62
1652108700000|2022-05-09 15:05:00|96586.5|96536.5|96594.3|96544.3|96595.7|96545.7|96585.3|96535.3|56
1652108710000|2022-05-09 15:05:10|96593.7|96543.7|96628.6|96578.6|96628.6|96578.6|96587|96537|65
1652108720000|2022-05-09 15:05:20|96627.9|96577.9|96640.9|96590.9|96651|96601|96623.1|96573.1|67
1652108730000|2022-05-09 15:05:30|96641.1|96591.1|96635.8|96585.8|96641.1|96591.1|96634.8|96584.8|65
1652108740000|2022-05-09 15:05:40|96636.7|96586.7|96637.1|96587.1|96640.8|96590.8|96635|96585|49
1652108750000|2022-05-09 15:05:50|96637.6|96587.6|96636.3|96586.3|96642.3|96592.3|96634.8|96584.8|63
1652108760000|2022-05-09 15:06:00|96636.7|96586.7|96638.6|96588.6|96639.9|96589.9|96631.2|96581.2|66
1652108770000|2022-05-09 15:06:10|96638.2|96588.2|96632.1|96582.1|96641.4|96591.4|96630|96580|55
1652108780000|2022-05-09 15:06:20|96633|96583|96622.6|96572.6|96638.4|96588.4|96619.5|96569.5|66
1652108790000|2022-05-09 15:06:30|96622.9|96572.9|96622.9|96572.9|96630.6|96580.6|96617|96567|55
1652108800000|2022-05-09 15:06:40|96624.5|96574.5|96610.9|96560.9|96624.5|96574.5|96610.3|96560.3|47
1652108810000|2022-05-09 15:06:50|96611.1|96561.1|96597.4|96547.4|96611.3|96561.3|96595.2|96545.2|70
1652108820000|2022-05-09 15:07:00|96597.9|96547.9|96574.5|96524.5|96600.3|96550.3|96570.4|96520.4|77
1652108830000|2022-05-09 15:07:10|96575.6|96525.6|96568|96518|96575.6|96525.6|96565.9|96515.9|63
1652108840000|2022-05-09 15:07:20|96567.9|96517.9|96567.4|96517.4|96572.9|96522.9|96561.6|96511.6|65
1652108850000|2022-05-09 15:07:30|96565.9|96515.9|96562.8|96512.8|96570.3|96520.3|96551.9|96501.9|53
1652108860000|2022-05-09 15:07:40|96562.7|96512.7|96569.3|96519.3|96572.7|96522.7|96560.8|96510.8|50
1652108870000|2022-05-09 15:07:50|96570.1|96520.1|96569.8|96519.8|96576.8|96526.8|96564.7|96514.7|64
1652108880000|2022-05-09 15:08:00|96570.8|96520.8|96569.9|96519.9|96580|96530|96567.1|96517.1|74
1652108890000|2022-05-09 15:08:10|96571.4|96521.4|96575.9|96525.9|96583.1|96533.1|96571|96521|67
1652108900000|2022-05-09 15:08:20|96577.5|96527.5|96582.2|96532.2|96582.2|96532.2|96570.5|96520.5|60
1652108910000|2022-05-09 15:08:30|96585.2|96535.2|96583.3|96533.3|96588.8|96538.8|96580|96530|44
1652108920000|2022-05-09 15:08:40|96582.5|96532.5|96586|96536|96593.6|96543.6|96582.5|96532.5|62
1652108930000|2022-05-09 15:08:50|96586.4|96536.4|96578.6|96528.6|96589.3|96539.3|96578.4|96528.4|69
1652108940000|2022-05-09 15:09:00|96579|96529|96577.8|96527.8|96581|96531|96576.4|96526.4|45
1652108950000|2022-05-09 15:09:10|96578.7|96528.7|96581|96531|96582.4|96532.4|96576.4|96526.4|51
1652108960000|2022-05-09 15:09:20|96580.8|96530.8|96586.3|96536.3|96587.3|96537.3|96579.8|96529.8|51
1652108970000|2022-05-09 15:09:30|96586.8|96536.8|96579.9|96529.9|96588.8|96538.8|96578.5|96528.5|61
1652108980000|2022-05-09 15:09:40|96580.5|96530.5|96577.3|96527.3|96590.8|96540.8|96576.2|96526.2|66
1652108990000|2022-05-09 15:09:50|96577.7|96527.7|96574.3|96524.3|96580|96530|96573|96523|63
1652109000000|2022-05-09 15:10:00|96574|96524|96573.1|96523.1|96581|96531|96567.4|96517.4|72
1652109010000|2022-05-09 15:10:10|96574.5|96524.5|96583.9|96533.9|96585|96535|96560.7|96510.7|77
1652109020000|2022-05-09 15:10:20|96590.9|96540.9|96597.7|96547.7|96602.4|96552.4|96580.2|96530.2|72
1652109030000|2022-05-09 15:10:30|96597.9|96547.9|96586.4|96536.4|96600.9|96550.9|96585.6|96535.6|60
1652109040000|2022-05-09 15:10:40|96586.5|96536.5|96582.4|96532.4|96586.5|96536.5|96582.1|96532.1|39
1652109050000|2022-05-09 15:10:50|96582.8|96532.8|96583.8|96533.8|96586|96536|96579.3|96529.3|48
1652109060000|2022-05-09 15:11:00|96584.1|96534.1|96588.4|96538.4|96594.8|96544.8|96583.3|96533.3|64
1652109070000|2022-05-09 15:11:10|96587.6|96537.6|96581.8|96531.8|96587.8|96537.8|96581.6|96531.6|40
1652109080000|2022-05-09 15:11:20|96582.5|96532.5|96578|96528|96585|96535|96578|96528|37
1652109090000|2022-05-09 15:11:30|96577.9|96527.9|96591|96541|96591.2|96541.2|96576|96526|55
1652109100000|2022-05-09 15:11:40|96586.8|96536.8|96583.8|96533.8|96591|96541|96580.5|96530.5|60
1652109110000|2022-05-09 15:11:50|96583.1|96533.1|96586.4|96536.4|96593.8|96543.8|96579.5|96529.5|65
1652109120000|2022-05-09 15:12:00|96587|96537|96592|96542|96599.1|96549.1|96586.9|96536.9|67
1652109130000|2022-05-09 15:12:10|96591.5|96541.5|96583.5|96533.5|96596.9|96546.9|96583.2|96533.2|64
1652109140000|2022-05-09 15:12:20|96583.7|96533.7|96579.7|96529.7|96584|96534|96579.2|96529.2|50
1652109150000|2022-05-09 15:12:30|96581.3|96531.3|96585.1|96535.1|96590.1|96540.1|96579.9|96529.9|53
1652109160000|2022-05-09 15:12:40|96585.6|96535.6|96590.6|96540.6|96590.8|96540.8|96583.4|96533.4|48
1652109170000|2022-05-09 15:12:50|96591|96541|96588.7|96538.7|96592|96542|96586.4|96536.4|59
1652109180000|2022-05-09 15:13:00|96588.9|96538.9|96587.8|96537.8|96589.4|96539.4|96584.4|96534.4|36
1652109190000|2022-05-09 15:13:10|96587.5|96537.5|96588.6|96538.6|96589.2|96539.2|96585.1|96535.1|52
1652109200000|2022-05-09 15:13:20|96588.5|96538.5|96590.7|96540.7|96591.1|96541.1|96587.3|96537.3|35
1652109210000|2022-05-09 15:13:30|96590.6|96540.6|96587.3|96537.3|96593.3|96543.3|96587|96537|43
1652109220000|2022-05-09 15:13:40|96587.4|96537.4|96588.7|96538.7|96593.2|96543.2|96584.3|96534.3|50
1652109230000|2022-05-09 15:13:50|96588.8|96538.8|96591.3|96541.3|96593.8|96543.8|96587.2|96537.2|49
1652109240000|2022-05-09 15:14:00|96591.7|96541.7|96586.5|96536.5|96594.9|96544.9|96584.2|96534.2|58
1652109250000|2022-05-09 15:14:10|96587.2|96537.2|96583.5|96533.5|96588.4|96538.4|96582.3|96532.3|44
1652109260000|2022-05-09 15:14:20|96583|96533|96584.1|96534.1|96584.2|96534.2|96579.6|96529.6|47
1652109270000|2022-05-09 15:14:30|96584.3|96534.3|96582.7|96532.7|96586.5|96536.5|96579.1|96529.1|55
1652109280000|2022-05-09 15:14:40|96583|96533|96586|96536|96588.8|96538.8|96579.1|96529.1|51
1652109290000|2022-05-09 15:14:50|96585.4|96535.4|96584.6|96534.6|96589.6|96539.6|96584.6|96534.6|47
1652109300000|2022-05-09 15:15:00|96585.5|96535.5|96585.2|96535.2|96589.7|96539.7|96580.2|96530.2|69
1652109310000|2022-05-09 15:15:10|96585.7|96535.7|96582.2|96532.2|96587.3|96537.3|96580.2|96530.2|52
1652109320000|2022-05-09 15:15:20|96582|96532|96579.6|96529.6|96585.1|96535.1|96579.6|96529.6|50
1652109330000|2022-05-09 15:15:30|96580.2|96530.2|96579.3|96529.3|96591.7|96541.7|96577.6|96527.6|50
1652109340000|2022-05-09 15:15:40|96578.8|96528.8|96579.4|96529.4|96581.7|96531.7|96577.4|96527.4|53
1652109350000|2022-05-09 15:15:50|96577.7|96527.7|96576.5|96526.5|96578.4|96528.4|96575.3|96525.3|30
1652109360000|2022-05-09 15:16:00|96575.7|96525.7|96577.8|96527.8|96577.8|96527.8|96571.5|96521.5|42
1652109370000|2022-05-09 15:16:10|96578.3|96528.3|96579.8|96529.8|96581.5|96531.5|96576.7|96526.7|38
1652109380000|2022-05-09 15:16:20|96579.9|96529.9|96583.4|96533.4|96587.9|96537.9|96576.6|96526.6|45
1652109390000|2022-05-09 15:16:30|96582.2|96532.2|96585.3|96535.3|96585.3|96535.3|96579.2|96529.2|44
1652109400000|2022-05-09 15:16:40|96586|96536|96583.8|96533.8|96586|96536|96581.8|96531.8|37
1652109410000|2022-05-09 15:16:50|96583.6|96533.6|96584.5|96534.5|96588.2|96538.2|96582.2|96532.2|38
1652109420000|2022-05-09 15:17:00|96584.6|96534.6|96582.7|96532.7|96590.1|96540.1|96581.3|96531.3|60
1652109430000|2022-05-09 15:17:10|96582.6|96532.6|96586.1|96536.1|96586.9|96536.9|96582|96532|51
1652109440000|2022-05-09 15:17:20|96583.1|96533.1|96584.5|96534.5|96585.9|96535.9|96579.3|96529.3|51
1652109450000|2022-05-09 15:17:30|96584.6|96534.6|96569.1|96544.1|96585.8|96544.4|96568|96525.1|50
1652109460000|2022-05-09 15:17:40|96566.7|96541.7|96569.9|96544.9|96580.5|96544.9|96565.3|96523|48
1652109470000|2022-05-09 15:17:50|96569.3|96544.3|96584.3|96534.3|96588.1|96544.3|96569.3|96531.7|41
1652109480000|2022-05-09 15:18:00|96583|96533|96568.1|96543.1|96586.9|96544|96567.7|96532.3|56
1652109490000|2022-05-09 15:18:10|96567|96542|96583.4|96533.4|96584.5|96543.8|96567|96526.7|44
1652109500000|2022-05-09 15:18:20|96583.5|96533.5|96579.9|96529.9|96585|96535|96574.4|96524.4|52
1652109510000|2022-05-09 15:18:30|96582.7|96532.7|96578.7|96528.7|96583.5|96540.9|96565.1|96527|61
1652109520000|2022-05-09 15:18:40|96578.8|96528.8|96577.1|96527.1|96580.8|96530.8|96575.1|96525.1|53
1652109530000|2022-05-09 15:18:50|96577.2|96527.2|96576.7|96526.7|96583.2|96533.2|96572.8|96522.8|65
1652109540000|2022-05-09 15:19:00|96574.3|96524.3|96577.9|96527.9|96583.4|96533.4|96573.2|96523.2|80
1652109550000|2022-05-09 15:19:10|96578.1|96528.1|96573.5|96523.5|96579.5|96529.5|96569.1|96519.1|62
1652109560000|2022-05-09 15:19:20|96573.2|96523.2|96574.3|96524.3|96577.7|96527.7|96566.4|96516.4|68
1652109570000|2022-05-09 15:19:30|96574.7|96524.7|96577.5|96527.5|96577.5|96527.5|96568.5|96518.5|73
1652109580000|2022-05-09 15:19:40|96577.9|96527.9|96575.5|96525.5|96585.3|96535.3|96570.5|96520.5|69
1652109590000|2022-05-09 15:19:50|96578.7|96528.7|96576.2|96526.2|96585|96538.8|96563.8|96520|68
1652109600000|2022-05-09 15:20:00|96576.5|96526.5|96604.8|96554.8|96609.9|96559.9|96571.9|96521.9|75
1652109610000|2022-05-09 15:20:10|96604.1|96554.1|96611.8|96561.8|96625.1|96575.1|96604.1|96554.1|56
1652109620000|2022-05-09 15:20:20|96613|96563|96621.1|96571.1|96623.8|96573.8|96610.7|96560.7|62
1652109630000|2022-05-09 15:20:30|96620|96570|96632.5|96582.5|96634.2|96584.2|96620|96570|58
1652109640000|2022-05-09 15:20:40|96631.4|96581.4|96626.8|96576.8|96636.8|96586.8|96623.3|96573.3|68
1652109650000|2022-05-09 15:20:50|96628.7|96578.7|96627.1|96577.1|96637.4|96587.4|96616.9|96566.9|62
1652109660000|2022-05-09 15:21:00|96630.5|96580.5|96659.6|96609.6|96664.8|96614.8|96630.5|96580.5|70
1652109670000|2022-05-09 15:21:10|96659.9|96609.9|96666.4|96616.4|96666.7|96616.7|96659.9|96609.9|66
1652109680000|2022-05-09 15:21:20|96666|96616|96671.9|96621.9|96675.2|96625.2|96661.9|96611.9|67
1652109690000|2022-05-09 15:21:30|96672|96622|96688.5|96638.5|96694.8|96644.8|96672|96622|63
1652109700000|2022-05-09 15:21:40|96688.4|96638.4|96684.2|96634.2|96692.5|96642.5|96679.1|96629.1|56
1652109710000|2022-05-09 15:21:50|96683.1|96633.1|96686.4|96636.4|96689.6|96639.6|96679.9|96629.9|58
1652109720000|2022-05-09 15:22:00|96686.8|96636.8|96682.6|96632.6|96693.5|96643.5|96679.2|96629.2|48
1652109730000|2022-05-09 15:22:10|96682.9|96632.9|96685|96635|96689.9|96639.9|96681.7|96631.7|63
1652109740000|2022-05-09 15:22:20|96684.2|96634.2|96692.5|96642.5|96696|96646|96683.8|96633.8|57
1652109750000|2022-05-09 15:22:30|96693.3|96643.3|96689.4|96639.4|96695.7|96645.7|96687.2|96637.2|63
1652109760000|2022-05-09 15:22:40|96688.4|96638.4|96682.3|96632.3|96690.5|96640.5|96678.8|96628.8|56
1652109770000|2022-05-09 15:22:50|96682.2|96632.2|96686.7|96636.7|96686.7|96636.7|96677.7|96627.7|59
1652109780000|2022-05-09 15:23:00|96687.6|96637.6|96679.5|96629.5|96688.3|96638.3|96675.5|96625.5|67
1652109790000|2022-05-09 15:23:10|96681.5|96631.5|96680.6|96630.6|96685.3|96635.3|96677.1|96627.1|40
1652109800000|2022-05-09 15:23:20|96681.2|96631.2|96687.1|96637.1|96692|96642|96680.2|96630.2|58
1652109810000|2022-05-09 15:23:30|96686.6|96636.6|96698.8|96648.8|96698.8|96648.8|96684.8|96634.8|44
1652109820000|2022-05-09 15:23:40|96696.7|96646.7|96688.1|96638.1|96697.2|96647.2|96684.3|96634.3|59
1652109830000|2022-05-09 15:23:50|96688.5|96638.5|96691.7|96641.7|96694.6|96644.6|96685.2|96635.2|47
1652109840000|2022-05-09 15:24:00|96690.7|96640.7|96689.2|96639.2|96697.4|96647.4|96689.2|96639.2|49
1652109850000|2022-05-09 15:24:10|96689.7|96639.7|96691.5|96641.5|96693.9|96643.9|96689.7|96639.7|52
1652109860000|2022-05-09 15:24:20|96690.3|96640.3|96691.4|96641.4|96693.2|96643.2|96689.1|96639.1|46
1652109870000|2022-05-09 15:24:30|96691.6|96641.6|96689|96639|96692.2|96642.2|96683.5|96633.5|51
1652109880000|2022-05-09 15:24:40|96687.4|96637.4|96680.1|96630.1|96690.7|96640.7|96678|96628|50
1652109890000|2022-05-09 15:24:50|96679.6|96629.6|96689.5|96639.5|96689.5|96639.5|96679.6|96629.6|47
1652109900000|2022-05-09 15:25:00|96689.6|96639.6|96685.3|96635.3|96693.3|96643.3|96679.4|96629.4|59
1652109910000|2022-05-09 15:25:10|96685.7|96635.7|96665.2|96615.2|96685.8|96635.8|96661.8|96611.8|64
1652109920000|2022-05-09 15:25:20|96667.5|96617.5|96674.7|96624.7|96674.7|96624.7|96665.4|96615.4|57
1652109930000|2022-05-09 15:25:30|96675.9|96625.9|96674.3|96624.3|96683.8|96633.8|96672.7|96622.7|65
1652109940000|2022-05-09 15:25:40|96676.4|96626.4|96677.5|96627.5|96682.9|96632.9|96673.6|96623.6|57
1652109950000|2022-05-09 15:25:50|96675.6|96625.6|96674.6|96624.6|96680.1|96630.1|96673.5|96623.5|56
1652109960000|2022-05-09 15:26:00|96677.6|96627.6|96671.8|96621.8|96680.8|96630.8|96666.8|96616.8|69
1652109970000|2022-05-09 15:26:10|96672.2|96622.2|96668.1|96618.1|96672.2|96622.2|96658|96608|53
1652109980000|2022-05-09 15:26:20|96669|96619|96668.9|96618.9|96673.2|96623.2|96665.4|96615.4|56
1652109990000|2022-05-09 15:26:30|96670.3|96620.3|96672.9|96622.9|96673|96623|96669.4|96619.4|31
1652110000000|2022-05-09 15:26:40|96673.7|96623.7|96681.8|96631.8|96681.8|96631.8|96670.5|96620.5|39
1652110010000|2022-05-09 15:26:50|96683.5|96633.5|96683|96633|96683.5|96633.5|96670.4|96620.4|63
1652110020000|2022-05-09 15:27:00|96681.6|96631.6|96674|96624|96683.1|96633.1|96671.7|96621.7|66
1652110030000|2022-05-09 15:27:10|96674.6|96624.6|96676.6|96626.6|96682.2|96632.2|96672.7|96622.7|56
1652110040000|2022-05-09 15:27:20|96677|96627|96676.1|96626.1|96680.7|96630.7|96671.4|96621.4|56
1652110050000|2022-05-09 15:27:30|96676.2|96626.2|96680.4|96630.4|96680.7|96630.7|96667|96617|73
1652110060000|2022-05-09 15:27:40|96677.8|96627.8|96674.7|96624.7|96678.5|96628.5|96670.1|96620.1|56
1652110070000|2022-05-09 15:27:50|96678.9|96628.9|96681.3|96631.3|96684.7|96634.7|96675|96625|71
1652110080000|2022-05-09 15:28:00|96679.5|96629.5|96687|96637|96690|96640|96678.5|96628.5|64
1652110090000|2022-05-09 15:28:10|96688.6|96638.6|96719|96669|96724|96674|96688.6|96638.6|69
1652110100000|2022-05-09 15:28:20|96718.4|96668.4|96706.2|96656.2|96724.1|96674.1|96700.9|96650.9|66
1652110110000|2022-05-09 15:28:30|96700.6|96650.6|96688.7|96638.7|96705.6|96655.6|96683.8|96633.8|75
1652110120000|2022-05-09 15:28:40|96689.7|96639.7|96684.9|96634.9|96693.9|96643.9|96682.8|96632.8|67
1652110130000|2022-05-09 15:28:50|96684.5|96634.5|96667.3|96617.3|96692.6|96642.6|96663|96613|61
1652110140000|2022-05-09 15:29:00|96666.8|96616.8|96673.7|96623.7|96674.2|96624.2|96662|96612|65
1652110150000|2022-05-09 15:29:10|96668.9|96618.9|96699.2|96649.2|96703.8|96653.8|96667.4|96617.4|75
1652110160000|2022-05-09 15:29:20|96700.8|96650.8|96694.6|96644.6|96701.8|96651.8|96687.4|96637.4|71
1652110170000|2022-05-09 15:29:30|96694|96644|96699.1|96649.1|96703.6|96653.6|96690.6|96640.6|65
1652110180000|2022-05-09 15:29:40|96698|96648|96701.6|96651.6|96704|96654|96692.5|96642.5|65
1652110190000|2022-05-09 15:29:50|96702.7|96652.7|96714.4|96664.4|96714.4|96664.4|96701.3|96651.3|57
1652110200000|2022-05-09 15:30:00|96712.8|96662.8|96708.2|96658.2|96716|96666|96706.7|96656.7|57
1652110210000|2022-05-09 15:30:10|96707.8|96657.8|96719.9|96669.9|96722.7|96672.7|96704.2|96654.2|62
1652110220000|2022-05-09 15:30:20|96721.7|96671.7|96734.2|96684.2|96741.8|96691.8|96721.6|96671.6|58
1652110230000|2022-05-09 15:30:30|96735.6|96685.6|96820.4|96770.4|96842.3|96792.3|96732|96682|74
1652110240000|2022-05-09 15:30:40|96820.5|96770.5|96879.6|96829.6|96941.4|96849.9|96817.5|96767.5|70
1652110250000|2022-05-09 15:30:50|96895.6|96845.6|97114.3|96914.3|97127|96995.9|96895.6|96845.6|78
1652110260000|2022-05-09 15:31:00|97111.4|96918.8|97097.1|96953.2|97134|96968.9|97030.8|96863.7|76
1652110270000|2022-05-09 15:31:10|97120.4|96937.7|97076.2|97026.2|97127.2|97047.3|97043.8|96922.8|75
1652110280000|2022-05-09 15:31:20|97078.1|97028.1|97088.5|97038.5|97165.2|97079|97065.5|96978.8|77
1652110290000|2022-05-09 15:31:30|97091.8|97041.8|97071.9|96941.7|97148.6|97041.8|97031.8|96902.7|77
1652110300000|2022-05-09 15:31:40|97076.2|96934.9|97045|96995|97077.2|96995|97008.5|96929.5|70
1652110310000|2022-05-09 15:31:50|97042.4|96992.4|97045.3|96995.3|97059.3|97009.3|97041.6|96991.6|64
1652110320000|2022-05-09 15:32:00|97047.6|96997.6|97031.2|96981.2|97120.3|97033.9|97022.8|96940.8|74
1652110330000|2022-05-09 15:32:10|97033.4|96983.4|97035.9|96985.9|97080.5|96994|97016.5|96933.5|76
1652110340000|2022-05-09 15:32:20|97035.7|96985.7|97046.5|96996.5|97053|97003|97031|96981|68
1652110350000|2022-05-09 15:32:30|97047.6|96997.6|97046.5|96996.5|97060.9|97010.9|97041.3|96991.3|53
1652110360000|2022-05-09 15:32:40|97046|96996|97079.7|97029.7|97115.8|97046.9|97045.5|96990.2|70
1652110370000|2022-05-09 15:32:50|97081.5|97031.5|97073.3|97023.3|97137.9|97044.3|97068|96979.3|63
1652110380000|2022-05-09 15:33:00|97071.6|97021.6|97060.1|97010.1|97085.3|97035.3|97059.4|97009.4|54
1652110390000|2022-05-09 15:33:10|97060.6|97010.6|97087.1|97037.1|97134.7|97050.1|97046.8|96996.8|76
1652110400000|2022-05-09 15:33:20|97087.4|97037.4|97073.6|97023.6|97089.8|97039.8|97063.9|97013.9|48
1652110410000|2022-05-09 15:33:30|97073.7|97023.7|97063.1|97013.1|97079.1|97029.1|97054.3|97004.3|58
1652110420000|2022-05-09 15:33:40|97061|97011|97063.7|97013.7|97074|97024|97057.8|97007.8|58
1652110430000|2022-05-09 15:33:50|97063.9|97013.9|97068.3|97018.3|97069.8|97019.8|97062.6|97012.6|61
1652110440000|2022-05-09 15:34:00|97068.2|97018.2|97063.2|97013.2|97071.3|97021.3|97060.5|97010.5|65
1652110450000|2022-05-09 15:34:10|97062.2|97012.2|97078.1|97028.1|97090.5|97040.5|97060.5|97010.5|65
1652110460000|2022-05-09 15:34:20|97082.3|97032.3|97073.8|97023.8|97088|97038|97061.3|97011.3|70
1652110470000|2022-05-09 15:34:30|97066.1|97016.1|97044.3|96994.3|97070.3|97020.3|97041.9|96991.9|69
1652110480000|2022-05-09 15:34:40|97050.6|97000.6|97057|97007|97064.5|97014.5|97043.5|96993.5|57
1652110490000|2022-05-09 15:34:50|97058.2|97008.2|97044.2|96994.2|97058.7|97008.7|97039.6|96989.6|70
1652110500000|2022-05-09 15:35:00|97045.5|96995.5|97056.5|97006.5|97057.3|97007.3|97041.7|96991.7|69
1652110510000|2022-05-09 15:35:10|97058.2|97008.2|97052.2|97002.2|97060.5|97010.5|97049.5|96999.5|62
1652110520000|2022-05-09 15:35:20|97050.2|97000.2|97063.7|97013.7|97065.7|97015.7|97047.5|96997.5|69
1652110530000|2022-05-09 15:35:30|97064.5|97014.5|97054|97004|97066.5|97016.5|97053|97003|57
1652110540000|2022-05-09 15:35:40|97054.8|97004.8|97069.3|97019.3|97074.1|97024.1|97051.3|97001.3|62
1652110550000|2022-05-09 15:35:50|97067.8|97017.8|97055.8|97005.8|97069.4|97019.4|97053.7|97003.7|59
1652110560000|2022-05-09 15:36:00|97056|97006|97055.2|97005.2|97060.4|97010.4|97053.9|97003.9|52
1652110570000|2022-05-09 15:36:10|97054.6|97004.6|97048|96998|97057|97007|97048|96998|43
1652110580000|2022-05-09 15:36:20|97048.3|96998.3|97048.7|96998.7|97052|97002|97047.3|96997.3|42
1652110590000|2022-05-09 15:36:30|97049.9|96999.9|97049.8|96999.8|97052.7|97002.7|97045.7|96995.7|47
1652110600000|2022-05-09 15:36:40|97049.7|96999.7|97040.9|96990.9|97051.1|97001.1|97040.9|96990.9|53
1652110610000|2022-05-09 15:36:50|97039.5|96989.5|97017.4|96967.4|97041.4|96991.4|97010.6|96960.6|56
1652110620000|2022-05-09 15:37:00|97017.3|96967.3|97017.2|96967.2|97019|96969|97014.1|96964.1|53
1652110630000|2022-05-09 15:37:10|97016.7|96966.7|97022.1|96972.1|97023.8|96973.8|97014.4|96964.4|54
1652110640000|2022-05-09 15:37:20|97021.4|96971.4|97020.1|96970.1|97022.2|96972.2|97017.3|96967.3|52
1652110650000|2022-05-09 15:37:30|97020.7|96970.7|97023.1|96973.1|97023.7|96973.7|97018.9|96968.9|38
1652110660000|2022-05-09 15:37:40|97023|96973|97020.9|96970.9|97023.9|96973.9|97014.1|96964.1|45
1652110670000|2022-05-09 15:37:50|97021|96971|97015.8|96965.8|97021|96971|97013.2|96963.2|40
1652110680000|2022-05-09 15:38:00|97015.4|96965.4|97020.2|96970.2|97022.3|96972.3|97013.4|96963.4|62
1652110690000|2022-05-09 15:38:10|97020|96970|97021.6|96971.6|97024.8|96974.8|97015.8|96965.8|44
1652110700000|2022-05-09 15:38:20|97020.7|96970.7|97004.2|96954.2|97021.3|96971.3|97002.2|96952.2|49
1652110710000|2022-05-09 15:38:30|97003.8|96953.8|97004.6|96954.6|97012.5|96962.5|96997.8|96947.8|48
1652110720000|2022-05-09 15:38:40|97004.4|96954.4|96994.3|96944.3|97004.4|96954.4|96992.2|96942.2|41
1652110730000|2022-05-09 15:38:50|96994|96944|96996.4|96946.4|96996.4|96946.4|96984.8|96934.8|63
1652110740000|2022-05-09 15:39:00|96996.7|96946.7|97015.7|96965.7|97020|96970|96993.5|96943.5|76
1652110750000|2022-05-09 15:39:10|97015|96965|97006.2|96956.2|97016.7|96966.7|96996.9|96946.9|72
1652110760000|2022-05-09 15:39:20|97001.9|96951.9|96974.3|96924.3|97003.8|96953.8|96970.5|96920.5|76
1652110770000|2022-05-09 15:39:30|96973.4|96923.4|96941.7|96891.7|96974.7|96924.7|96941.7|96891.7|71
1652110780000|2022-05-09 15:39:40|96930.1|96880.1|96935.5|96885.5|96951.8|96901.8|96916.7|96866.7|73
1652110790000|2022-05-09 15:39:50|96934.1|96884.1|96926.3|96876.3|96935.1|96885.1|96911.6|96861.6|72
1652110800000|2022-05-09 15:40:00|96924.8|96874.8|96947.7|96897.7|96947.7|96897.7|96924.5|96874.5|72
1652110810000|2022-05-09 15:40:10|96947.2|96897.2|96935.6|96885.6|96947.2|96897.2|96907.1|96857.1|77
1652110820000|2022-05-09 15:40:20|96936.8|96886.8|96910.8|96860.8|96938|96888|96908.4|96858.4|75
1652110830000|2022-05-09 15:40:30|96913.4|96863.4|96914.4|96864.4|96924.3|96874.3|96913|96863|54
1652110840000|2022-05-09 15:40:40|96914.1|96864.1|96917.4|96867.4|96920.5|96870.5|96905.2|96855.2|61
1652110850000|2022-05-09 15:40:50|96919|96869|96913.9|96863.9|96925.7|96875.7|96905.1|96855.1|59
1652110860000|2022-05-09 15:41:00|96910.7|96860.7|96909.1|96859.1|96911.8|96861.8|96902.5|96852.5|57
1652110870000|2022-05-09 15:41:10|96909.7|96859.7|96903|96853|96909.7|96859.7|96896.5|96846.5|55
1652110880000|2022-05-09 15:41:20|96902.5|96852.5|96867.1|96817.1|96904.2|96854.2|96866.9|96816.9|64
1652110890000|2022-05-09 15:41:30|96867.2|96817.2|96853.7|96803.7|96870.7|96820.7|96847.2|96797.2|72
1652110900000|2022-05-09 15:41:40|96840.7|96790.7|96822.8|96772.8|96840.7|96790.7|96811.2|96761.2|77
1652110910000|2022-05-09 15:41:50|96825.7|96775.7|96833.9|96783.9|96835.3|96785.3|96822.4|96772.4|73
1652110920000|2022-05-09 15:42:00|96833.5|96783.5|96832.9|96782.9|96844|96794|96820.9|96770.9|66
1652110930000|2022-05-09 15:42:10|96834.4|96784.4|96831|96781|96838.2|96788.2|96829.9|96779.9|65
1652110940000|2022-05-09 15:42:20|96831.4|96781.4|96830.9|96780.9|96839.8|96789.8|96826.8|96776.8|65
1652110950000|2022-05-09 15:42:30|96831|96781|96834.8|96784.8|96842.7|96792.7|96821|96771|75
1652110960000|2022-05-09 15:42:40|96834.2|96784.2|96823.8|96773.8|96837|96787|96822|96772|70
1652110970000|2022-05-09 15:42:50|96826.3|96776.3|96823|96773|96833.2|96783.2|96819.1|96769.1|62
1652110980000|2022-05-09 15:43:00|96819.2|96769.2|96832.2|96782.2|96835.6|96785.6|96816.8|96766.8|67
1652110990000|2022-05-09 15:43:10|96832.8|96782.8|96819.5|96769.5|96832.8|96782.8|96813.6|96763.6|61
1652111000000|2022-05-09 15:43:20|96820.1|96770.1|96819.3|96769.3|96829.8|96779.8|96813.5|96763.5|60
1652111010000|2022-05-09 15:43:30|96819.1|96769.1|96824.1|96774.1|96824.7|96774.7|96812.5|96762.5|58
1652111020000|2022-05-09 15:43:40|96823.7|96773.7|96815.5|96765.5|96826|96776|96809.8|96759.8|61
1652111030000|2022-05-09 15:43:50|96815.8|96765.8|96828.8|96778.8|96829.2|96779.2|96810.2|96760.2|67
1652111040000|2022-05-09 15:44:00|96826.3|96776.3|96821.9|96771.9|96828.6|96778.6|96814.6|96764.6|56
1652111050000|2022-05-09 15:44:10|96822|96772|96817.3|96767.3|96825.8|96775.8|96812.8|96762.8|66
1652111060000|2022-05-09 15:44:20|96816.8|96766.8|96819.5|96769.5|96833.7|96783.7|96814.5|96764.5|60
1652111070000|2022-05-09 15:44:30|96822|96772|96807.4|96757.4|96834|96784|96780.8|96730.8|64
1652111080000|2022-05-09 15:44:40|96808.5|96758.5|96812.5|96762.5|96816|96766|96806.4|96756.4|66
1652111090000|2022-05-09 15:44:50|96810.6|96760.6|96816.5|96766.5|96819.7|96769.7|96809.9|96759.9|63
1652111100000|2022-05-09 15:45:00|96818.6|96768.6|96811.5|96761.5|96819|96769|96809.8|96759.8|52
1652111110000|2022-05-09 15:45:10|96814.1|96764.1|96819|96769|96820.3|96770.3|96808.8|96758.8|47
1652111120000|2022-05-09 15:45:20|96819.2|96769.2|96822.5|96772.5|96828.8|96778.8|96815.2|96765.2|69
1652111130000|2022-05-09 15:45:30|96821.5|96771.5|96825.8|96775.8|96831.8|96781.8|96816.9|96766.9|71
1652111140000|2022-05-09 15:45:40|96825.2|96775.2|96817.6|96767.6|96830.4|96780.4|96817.6|96767.6|74
1652111150000|2022-05-09 15:45:50|96819.8|96769.8|96829.7|96779.7|96835|96785|96816.4|96766.4|76
1652111160000|2022-05-09 15:46:00|96824.5|96774.5|96823.5|96773.5|96834.4|96784.4|96818.3|96768.3|68
1652111170000|2022-05-09 15:46:10|96825.8|96775.8|96826.9|96776.9|96831.8|96781.8|96817.2|96767.2|73
1652111180000|2022-05-09 15:46:20|96829.6|96779.6|96819.1|96769.1|96830.7|96780.7|96819|96769|71
1652111190000|2022-05-09 15:46:30|96823.1|96773.1|96820.3|96770.3|96824.1|96774.1|96815.3|96765.3|74
1652111200000|2022-05-09 15:46:40|96821.2|96771.2|96822.1|96772.1|96826.1|96776.1|96816.2|96766.2|77
1652111210000|2022-05-09 15:46:50|96821.7|96771.7|96794.7|96744.7|96847|96779.5|96794.7|96717.9|75
1652111220000|2022-05-09 15:47:00|96793.2|96743.2|96766.9|96716.9|96794.3|96744.3|96762.8|96712.8|70
1652111230000|2022-05-09 15:47:10|96768.1|96718.1|96784.4|96734.4|96785.9|96735.9|96767.9|96717.9|70
1652111240000|2022-05-09 15:47:20|96784.1|96734.1|96796.4|96746.4|96801.2|96751.2|96780.9|96730.9|61
1652111250000|2022-05-09 15:47:30|96793.9|96743.9|96793.6|96743.6|96804.2|96754.2|96787.8|96737.8|62
1652111260000|2022-05-09 15:47:40|96792|96742|96790.9|96740.9|96796|96746|96782.7|96732.7|72
1652111270000|2022-05-09 15:47:50|96791|96741|96774.3|96724.3|96795.9|96745.9|96768.8|96718.8|63
1652111280000|2022-05-09 15:48:00|96773.8|96723.8|96769.1|96719.1|96774.5|96724.5|96768.6|96718.6|61
1652111290000|2022-05-09 15:48:10|96770.4|96720.4|96763.2|96713.2|96770.4|96720.4|96758.2|96708.2|60
1652111300000|2022-05-09 15:48:20|96766.1|96716.1|96710.9|96660.9|96766.1|96716.1|96697.7|96647.7|62
1652111310000|2022-05-09 15:48:30|96709.5|96659.5|96709.9|96659.9|96715.6|96665.6|96702.6|96652.6|71
1652111320000|2022-05-09 15:48:40|96705.4|96655.4|96705.2|96655.2|96716|96666|96703|96653|62
1652111330000|2022-05-09 15:48:50|96704.9|96654.9|96704|96654|96711.5|96661.5|96700.4|96650.4|68
1652111340000|2022-05-09 15:49:00|96707.1|96657.1|96711|96661|96721.5|96671.5|96704.7|96654.7|75
1652111350000|2022-05-09 15:49:10|96711.3|96661.3|96707.3|96657.3|96715.7|96665.7|96707.3|96657.3|53
1652111360000|2022-05-09 15:49:20|96707.7|96657.7|96709.2|96659.2|96713.5|96663.5|96705.1|96655.1|51
1652111370000|2022-05-09 15:49:30|96707.3|96657.3|96711.5|96661.5|96717.8|96667.8|96707.3|96657.3|69
1652111380000|2022-05-09 15:49:40|96710.9|96660.9|96697|96672|96722.3|96679.5|96697|96654.6|63
1652111390000|2022-05-09 15:49:50|96699.4|96674.4|96710.4|96660.4|96720.3|96679.4|96697.1|96654.6|57
1652111400000|2022-05-09 15:50:00|96697.6|96672.6|96709.3|96659.3|96723.2|96679.1|96695.5|96655.4|74
1652111410000|2022-05-09 15:50:10|96706|96656|96715|96665|96720.4|96676.1|96700.5|96655|44
1652111420000|2022-05-09 15:50:20|96714.3|96664.3|96712|96662|96714.5|96664.5|96711.2|96661.2|33
1652111430000|2022-05-09 15:50:30|96711.7|96661.7|96712.4|96662.4|96715|96665|96708.7|96658.7|44
1652111440000|2022-05-09 15:50:40|96712.5|96662.5|96711|96661|96717.2|96673.6|96697.4|96655.1|59
1652111450000|2022-05-09 15:50:50|96711.1|96661.1|96710.4|96660.4|96718.1|96668.1|96706.7|96656.7|60
1652111460000|2022-05-09 15:51:00|96709.6|96659.6|96710.6|96660.6|96714.1|96664.1|96701.7|96651.7|72
1652111470000|2022-05-09 15:51:10|96706.2|96656.2|96678|96628|96712|96662|96678|96628|77
1652111480000|2022-05-09 15:51:20|96682.6|96632.6|96679.5|96629.5|96692.2|96642.2|96676.1|96626.1|74
1652111490000|2022-05-09 15:51:30|96676.5|96626.5|96690.6|96640.6|96690.6|96640.6|96674.2|96624.2|77
1652111500000|2022-05-09 15:51:40|96687|96637|96686.3|96636.3|96691.6|96641.6|96668.1|96618.1|71
1652111510000|2022-05-09 15:51:50|96681.8|96631.8|96684.1|96634.1|96692.1|96642.1|96677.5|96627.5|61
1652111520000|2022-05-09 15:52:00|96683.1|96633.1|96687.1|96637.1|96694.9|96652.7|96673.4|96630.3|65
1652111530000|2022-05-09 15:52:10|96689.6|96639.6|96683.1|96633.1|96690.5|96640.5|96683.1|96633.1|70
1652111540000|2022-05-09 15:52:20|96683.8|96633.8|96679.2|96629.2|96693.4|96643.4|96674.9|96624.9|68
1652111550000|2022-05-09 15:52:30|96676.5|96626.5|96670.5|96620.5|96680.1|96630.1|96670.5|96620.5|58
1652111560000|2022-05-09 15:52:40|96673.3|96623.3|96607.6|96557.6|96678.8|96628.8|96604.1|96554.1|71
1652111570000|2022-05-09 15:52:50|96610.8|96560.8|96610.5|96560.5|96612.8|96562.8|96602.9|96552.9|66
1652111580000|2022-05-09 15:53:00|96610|96560|96612.4|96562.4|96619.5|96569.5|96607.6|96557.6|69
1652111590000|2022-05-09 15:53:10|96611.9|96561.9|96606.3|96556.3|96614.8|96564.8|96601.8|96551.8|54
1652111600000|2022-05-09 15:53:20|96607|96557|96619.7|96569.7|96625.6|96575.6|96602|96552|66
1652111610000|2022-05-09 15:53:30|96621.1|96571.1|96617.5|96567.5|96626.6|96576.6|96616.1|96566.1|58
1652111620000|2022-05-09 15:53:40|96617.2|96567.2|96619.1|96569.1|96621|96571|96614.6|96564.6|56
1652111630000|2022-05-09 15:53:50|96616.9|96566.9|96619.7|96569.7|96623|96573|96615.7|96565.7|57
1652111640000|2022-05-09 15:54:00|96620.4|96570.4|96616.1|96566.1|96620.4|96570.4|96611|96561|67
1652111650000|2022-05-09 15:54:10|96615.6|96565.6|96611.2|96561.2|96617.7|96567.7|96606.5|96556.5|64
1652111660000|2022-05-09 15:54:20|96611.4|96561.4|96614.3|96564.3|96618.2|96568.2|96609.8|96559.8|58
1652111670000|2022-05-09 15:54:30|96614.2|96564.2|96613.3|96563.3|96616.2|96566.2|96610.5|96560.5|51
1652111680000|2022-05-09 15:54:40|96615.1|96565.1|96611.6|96561.6|96615.6|96565.6|96609.1|96559.1|50
1652111690000|2022-05-09 15:54:50|96611.4|96561.4|96611.3|96561.3|96613.4|96563.4|96609.4|96559.4|26
1652111700000|2022-05-09 15:55:00|96609.9|96559.9|96605.1|96555.1|96611.9|96561.9|96602.7|96552.7|53
1652111710000|2022-05-09 15:55:10|96604.4|96554.4|96605|96555|96608.8|96558.8|96602.2|96552.2|65
1652111720000|2022-05-09 15:55:20|96603.7|96553.7|96565.5|96515.5|96603.7|96553.7|96563.9|96513.9|75
1652111730000|2022-05-09 15:55:30|96566.2|96516.2|96573.3|96523.3|96577.9|96527.9|96563.5|96513.5|76
1652111740000|2022-05-09 15:55:40|96574|96524|96570.7|96520.7|96578.9|96528.9|96563.6|96513.6|68
1652111750000|2022-05-09 15:55:50|96570.8|96520.8|96569.3|96519.3|96576.9|96526.9|96569.3|96519.3|64
1652111760000|2022-05-09 15:56:00|96570.7|96520.7|96575.2|96525.2|96575.9|96525.9|96569.9|96519.9|49
1652111770000|2022-05-09 15:56:10|96575.4|96525.4|96557.2|96507.2|96575.4|96525.4|96556.2|96506.2|66
1652111780000|2022-05-09 15:56:20|96557.5|96507.5|96563.4|96513.4|96572.1|96522.1|96556.4|96506.4|61
1652111790000|2022-05-09 15:56:30|96563.7|96513.7|96568|96518|96568.9|96518.9|96557.9|96507.9|60
1652111800000|2022-05-09 15:56:40|96568.1|96518.1|96552.9|96502.9|96572.6|96522.6|96552.9|96502.9|61
1652111810000|2022-05-09 15:56:50|96552.6|96502.6|96567.8|96517.8|96568.2|96518.2|96552.6|96502.6|66
1652111820000|2022-05-09 15:57:00|96568.4|96518.4|96525.6|96475.6|96568.9|96518.9|96524.2|96474.2|73
1652111830000|2022-05-09 15:57:10|96526.1|96476.1|96549.1|96499.1|96549.4|96499.4|96524.1|96474.1|70
1652111840000|2022-05-09 15:57:20|96548|96498|96537.4|96487.4|96556.9|96506.9|96536.7|96486.7|69
1652111850000|2022-05-09 15:57:30|96537.7|96487.7|96524.8|96474.8|96537.7|96487.7|96522.7|96472.7|54
1652111860000|2022-05-09 15:57:40|96525.5|96475.5|96528.3|96478.3|96529.8|96479.8|96522|96472|52
1652111870000|2022-05-09 15:57:50|96527.7|96477.7|96521|96471|96531.9|96481.9|96514.7|96464.7|53
1652111880000|2022-05-09 15:58:00|96520.1|96470.1|96533.2|96483.2|96540.3|96490.3|96519.6|96469.6|54
1652111890000|2022-05-09 15:58:10|96533.1|96483.1|96544.7|96494.7|96544.7|96494.7|96532.3|96482.3|47
1652111900000|2022-05-09 15:58:20|96544.5|96494.5|96549.2|96499.2|96551.4|96501.4|96540.7|96490.7|61
1652111910000|2022-05-09 15:58:30|96548|96498|96567.1|96517.1|96567.1|96517.1|96546|96496|56
1652111920000|2022-05-09 15:58:40|96567.7|96517.7|96575|96525|96576.3|96526.3|96564.5|96514.5|66
1652111930000|2022-05-09 15:58:50|96574.3|96524.3|96572.1|96522.1|96577.5|96527.5|96569.7|96519.7|54
1652111940000|2022-05-09 15:59:00|96574.1|96524.1|96576.8|96526.8|96579.2|96529.2|96570.8|96520.8|53
1652111950000|2022-05-09 15:59:10|96576.6|96526.6|96568.6|96518.6|96577.4|96528|96546.4|96496.4|64
1652111960000|2022-05-09 15:59:20|96565.1|96515.1|96565|96515|96581|96531|96559.8|96509.8|75
1652111970000|2022-05-09 15:59:30|96565.3|96515.3|96563.2|96513.2|96567.9|96517.9|96549.5|96499.5|71
1652111980000|2022-05-09 15:59:40|96561.7|96511.7|96542.3|96492.3|96561.7|96511.7|96536.1|96486.1|73
1652111990000|2022-05-09 15:59:50|96542|96492|96551.2|96501.2|96560.4|96510.4|96538.7|96488.7|72
1652112000000|2022-05-09 16:00:00|96549.8|96499.8|96543|96493|96550.5|96500.5|96540.6|96490.6|57
1652112010000|2022-05-09 16:00:10|96542.8|96492.8|96544|96494|96544.6|96494.6|96529.6|96479.6|60
1652112020000|2022-05-09 16:00:20|96539.7|96489.7|96538.7|96488.7|96553|96503|96538.6|96488.6|65
1652112030000|2022-05-09 16:00:30|96538.6|96488.6|96537.4|96487.4|96545.5|96495.5|96534.9|96484.9|61
1652112040000|2022-05-09 16:00:40|96544|96494|96556.5|96506.5|96562.9|96512.9|96542.9|96492.9|63
1652112050000|2022-05-09 16:00:50|96553.8|96503.8|96557.7|96507.7|96562.9|96512.9|96550.9|96500.9|68
1652112060000|2022-05-09 16:01:00|96553.4|96503.4|96569.5|96519.5|96570.6|96520.6|96552.9|96502.9|69
1652112070000|2022-05-09 16:01:10|96570.5|96520.5|96571.7|96521.7|96587.5|96537.5|96563.4|96513.4|72
1652112080000|2022-05-09 16:01:20|96573.6|96523.6|96568|96518|96576.1|96526.1|96566.1|96516.1|63
1652112090000|2022-05-09 16:01:30|96567.4|96517.4|96576.3|96526.3|96582|96532|96567.2|96517.2|74
1652112100000|2022-05-09 16:01:40|96577|96527|96576.8|96526.8|96586.1|96536.1|96572.2|96522.2|75
1652112110000|2022-05-09 16:01:50|96577.7|96527.7|96608.8|96558.8|96609.2|96559.2|96573.2|96523.2|77
1652112120000|2022-05-09 16:02:00|96606.3|96556.3|96598.7|96548.7|96606.3|96556.3|96590|96540|65
1652112130000|2022-05-09 16:02:10|96595.7|96545.7|96586|96536|96603.4|96553.4|96584.5|96534.5|75
1652112140000|2022-05-09 16:02:20|96585.9|96535.9|96571|96521|96588.7|96538.7|96571|96521|65
1652112150000|2022-05-09 16:02:30|96573.8|96523.8|96554.5|96504.5|96573.8|96523.8|96546.8|96496.8|78
1652112160000|2022-05-09 16:02:40|96555|96505|96558.5|96508.5|96562|96512|96550.5|96500.5|76
1652112170000|2022-05-09 16:02:50|96558|96508|96554.1|96504.1|96570.7|96520.7|96549.6|96499.6|75
1652112180000|2022-05-09 16:03:00|96550.9|96500.9|96555.8|96505.8|96555.8|96505.8|96547.1|96497.1|73
1652112190000|2022-05-09 16:03:10|96553.4|96503.4|96552.4|96502.4|96557.3|96507.3|96549.4|96499.4|74
1652112200000|2022-05-09 16:03:20|96553.7|96503.7|96549.2|96499.2|96556.2|96506.2|96545.8|96495.8|72
1652112210000|2022-05-09 16:03:30|96548.4|96498.4|96548.2|96498.2|96553.4|96503.4|96547.2|96497.2|73
1652112220000|2022-05-09 16:03:40|96547.6|96497.6|96583.2|96533.2|96583.6|96533.6|96545|96495|74
1652112230000|2022-05-09 16:03:50|96582.7|96532.7|96584|96534|96584.3|96534.3|96576.5|96526.5|70
1652112240000|2022-05-09 16:04:00|96583.9|96533.9|96577.5|96527.5|96592.4|96542.4|96575.1|96525.1|69
1652112250000|2022-05-09 16:04:10|96577.1|96527.1|96623|96573|96624.9|96574.9|96577|96527|69
1652112260000|2022-05-09 16:04:20|96621.9|96571.9|96619.5|96569.5|96627.9|96577.9|96617.5|96567.5|58
1652112270000|2022-05-09 16:04:30|96618.4|96568.4|96615.3|96565.3|96618.6|96568.6|96607.1|96557.1|64
1652112280000|2022-05-09 16:04:40|96615.2|96565.2|96603.2|96553.2|96621.6|96571.6|96594.6|96544.6|65
1652112290000|2022-05-09 16:04:50|96602.1|96552.1|96617.6|96567.6|96621.9|96571.9|96602.1|96552.1|59
1652112300000|2022-05-09 16:05:00|96618.2|96568.2|96613|96563|96624.2|96574.2|96613|96563|47
1652112310000|2022-05-09 16:05:10|96614.5|96564.5|96594.9|96544.9|96617|96567|96589.6|96539.6|55
1652112320000|2022-05-09 16:05:20|96594.5|96544.5|96604.6|96554.6|96606.1|96556.1|96594.4|96544.4|56
1652112330000|2022-05-09 16:05:30|96604.4|96554.4|96581.4|96531.4|96605.7|96555.7|96581.4|96531.4|63
1652112340000|2022-05-09 16:05:40|96582.2|96532.2|96582.9|96532.9|96588.7|96538.7|96577.9|96527.9|67
1652112350000|2022-05-09 16:05:50|96580.7|96530.7|96592.3|96542.3|96593.5|96543.5|96575.6|96525.6|69
1652112360000|2022-05-09 16:06:00|96593.3|96543.3|96592.6|96542.6|96600|96550|96588.9|96538.9|60
1652112370000|2022-05-09 16:06:10|96589|96539|96582.2|96532.2|96591.5|96541.5|96577.4|96527.4|61
1652112380000|2022-05-09 16:06:20|96581.9|96531.9|96566.6|96516.6|96589.7|96539.7|96566.6|96516.6|56
1652112390000|2022-05-09 16:06:30|96570.1|96520.1|96561.2|96511.2|96574.9|96524.9|96558.2|96508.2|61
1652112400000|2022-05-09 16:06:40|96560.5|96510.5|96525.9|96475.9|96562.8|96512.8|96507.1|96457.1|71
1652112410000|2022-05-09 16:06:50|96525.3|96475.3|96447.3|96397.3|96525.3|96475.3|96439.3|96352.5|76
1652112420000|2022-05-09 16:07:00|96446.4|96396.4|96429.7|96379.7|96458.9|96408.9|96427.7|96377.7|76
1652112430000|2022-05-09 16:07:10|96425|96375|96440.7|96390.7|96440.7|96390.7|96419.6|96369.6|64
1652112440000|2022-05-09 16:07:20|96437.6|96387.6|96458.9|96408.9|96461.4|96411.4|96437.6|96387.6|65
1652112450000|2022-05-09 16:07:30|96459|96409|96455.3|96405.3|96459|96409|96444.5|96394.5|68
1652112460000|2022-05-09 16:07:40|96455|96405|96455.3|96405.3|96458.5|96408.5|96445.7|96395.7|57
1652112470000|2022-05-09 16:07:50|96447.7|96397.7|96435.4|96385.4|96462|96412|96435.4|96385.4|63
1652112480000|2022-05-09 16:08:00|96437.2|96387.2|96445.7|96395.7|96451|96401|96429.5|96379.5|71
1652112490000|2022-05-09 16:08:10|96446.4|96396.4|96448.4|96398.4|96455.7|96405.7|96444.4|96394.4|65
1652112500000|2022-05-09 16:08:20|96450.2|96400.2|96452.1|96402.1|96457.9|96407.9|96449.1|96399.1|54
1652112510000|2022-05-09 16:08:30|96454.4|96404.4|96456.3|96406.3|96462.3|96412.3|96446.9|96396.9|65
1652112520000|2022-05-09 16:08:40|96454.8|96404.8|96450.1|96400.1|96462.2|96412.2|96450.1|96400.1|52
1652112530000|2022-05-09 16:08:50|96450|96400|96457.5|96407.5|96457.6|96407.6|96449.1|96399.1|50
1652112540000|2022-05-09 16:09:00|96457.1|96407.1|96450.1|96400.1|96465.8|96415.8|96448.4|96398.4|58
1652112550000|2022-05-09 16:09:10|96449.6|96399.6|96455.2|96405.2|96460.4|96410.4|96448.1|96398.1|55
1652112560000|2022-05-09 16:09:20|96455.3|96405.3|96436.5|96386.5|96458.6|96408.6|96436.5|96386.5|54
1652112570000|2022-05-09 16:09:30|96433|96383|96439.7|96389.7|96445.9|96395.9|96432.3|96382.3|70
1652112580000|2022-05-09 16:09:40|96440.3|96390.3|96451.4|96401.4|96451.7|96401.7|96438.5|96388.5|74
1652112590000|2022-05-09 16:09:50|96451.8|96401.8|96459.4|96409.4|96462.3|96412.3|96438.8|96388.8|62
1652112600000|2022-05-09 16:10:00|96459.1|96409.1|96421.4|96371.4|96459.2|96409.2|96419.6|96369.6|66
1652112610000|2022-05-09 16:10:10|96425.1|96375.1|96410.4|96360.4|96425.7|96375.7|96410.3|96360.3|49
1652112620000|2022-05-09 16:10:20|96411|96361|96376.5|96326.5|96416.5|96366.5|96376.5|96326.5|63
1652112630000|2022-05-09 16:10:30|96380.8|96330.8|96385.4|96335.4|96396|96346|96380.8|96330.8|71
1652112640000|2022-05-09 16:10:40|96387.6|96337.6|96359.5|96309.5|96396.4|96346.4|96356.1|96306.1|58
1652112650000|2022-05-09 16:10:50|96358.7|96308.7|96321.5|96271.5|96358.7|96308.7|96321.5|96271.5|68
1652112660000|2022-05-09 16:11:00|96321.4|96271.4|96321|96271|96325.8|96275.8|96316.2|96266.2|69
1652112670000|2022-05-09 16:11:10|96322.5|96272.5|96328.6|96278.6|96342.8|96292.8|96322.5|96272.5|65
1652112680000|2022-05-09 16:11:20|96329.5|96279.5|96335.6|96285.6|96339.8|96289.8|96327.2|96277.2|64
1652112690000|2022-05-09 16:11:30|96335.8|96285.8|96313.5|96263.5|96340.3|96290.3|96310|96260|61
1652112700000|2022-05-09 16:11:40|96314.2|96264.2|96304.9|96254.9|96317.5|96267.5|96304.9|96254.9|56
1652112710000|2022-05-09 16:11:50|96307.6|96257.6|96306.3|96256.3|96315.9|96265.9|96303.7|96253.7|68
1652112720000|2022-05-09 16:12:00|96309.3|96259.3|96311.5|96261.5|96313.1|96263.1|96303.7|96253.7|61
1652112730000|2022-05-09 16:12:10|96312.2|96262.2|96307.8|96257.8|96313.6|96263.6|96306.3|96256.3|57
1652112740000|2022-05-09 16:12:20|96307.5|96257.5|96296.3|96246.3|96308.7|96258.7|96296.1|96246.1|59
1652112750000|2022-05-09 16:12:30|96297.1|96247.1|96301.2|96251.2|96305.9|96255.9|96296.6|96246.6|62
1652112760000|2022-05-09 16:12:40|96301.5|96251.5|96285.2|96235.2|96302.1|96252.1|96282|96232|66
1652112770000|2022-05-09 16:12:50|96285.3|96235.3|96239.5|96189.5|96289.9|96239.9|96239.5|96189.5|76
1652112780000|2022-05-09 16:13:00|96240.9|96190.9|96248.1|96198.1|96251.4|96201.4|96231.7|96181.7|74
1652112790000|2022-05-09 16:13:10|96251.4|96201.4|96252.3|96202.3|96256.2|96206.2|96232.1|96182.1|59
1652112800000|2022-05-09 16:13:20|96249.5|96199.5|96250.9|96200.9|96256.1|96206.1|96244.3|96194.3|64
1652112810000|2022-05-09 16:13:30|96251.4|96201.4|96253.2|96203.2|96266.5|96216.5|96250.3|96200.3|57
1652112820000|2022-05-09 16:13:40|96253.7|96203.7|96246.5|96196.5|96260.1|96210.1|96245.5|96195.5|64
1652112830000|2022-05-09 16:13:50|96246.3|96196.3|96257.6|96207.6|96261.9|96211.9|96246|96196|69
1652112840000|2022-05-09 16:14:00|96253.6|96203.6|96246.4|96196.4|96256.4|96206.4|96244.2|96194.2|64
1652112850000|2022-05-09 16:14:10|96249.9|96199.9|96227|96177|96253.5|96203.5|96221.8|96171.8|64
1652112860000|2022-05-09 16:14:20|96223.5|96173.5|96226.1|96176.1|96229.3|96179.3|96219.6|96169.6|66
1652112870000|2022-05-09 16:14:30|96224.5|96174.5|96196.5|96146.5|96244.3|96194.3|96192.4|96142.4|68
1652112880000|2022-05-09 16:14:40|96195.8|96145.8|96175.6|96125.6|96212.9|96162.9|96174.2|96124.2|54
1652112890000|2022-05-09 16:14:50|96176.3|96126.3|96199.6|96149.6|96213.6|96163.6|96175.8|96125.8|65
1652112900000|2022-05-09 16:15:00|96199.4|96149.4|96180.1|96130.1|96206|96156|96170.2|96120.2|72
1652112910000|2022-05-09 16:15:10|96181.4|96131.4|96181.7|96131.7|96191.5|96141.5|96176.1|96126.1|58
1652112920000|2022-05-09 16:15:20|96177.7|96127.7|96186.7|96136.7|96199.1|96149.1|96177.7|96127.7|70
1652112930000|2022-05-09 16:15:30|96187|96137|96181.4|96131.4|96188.4|96138.4|96179.8|96129.8|68
1652112940000|2022-05-09 16:15:40|96181.1|96131.1|96166.2|96116.2|96183.7|96133.7|96164.9|96114.9|72
1652112950000|2022-05-09 16:15:50|96165.3|96115.3|96133.8|96083.8|96169.8|96119.8|96133.8|96083.8|70
1652112960000|2022-05-09 16:16:00|96134.3|96084.3|96056.4|96006.4|96134.3|96084.3|96045.6|95995.6|74
1652112970000|2022-05-09 16:16:10|96057.5|96007.5|96074.7|96024.7|96081.3|96031.3|96054.7|96004.7|69
1652112980000|2022-05-09 16:16:20|96075.3|96025.3|96091.8|96041.8|96093.7|96043.7|96072|96022|67
1652112990000|2022-05-09 16:16:30|96091.3|96041.3|96087.8|96037.8|96092.2|96042.2|96082.2|96032.2|46
1652113000000|2022-05-09 16:16:40|96087.6|96037.6|96075|96025|96091.5|96041.5|96075|96025|45
1652113010000|2022-05-09 16:16:50|96076.4|96026.4|96083.4|96033.4|96083.5|96033.5|96069.8|96019.8|67
1652113020000|2022-05-09 16:17:00|96082.7|96032.7|96079.5|96029.5|96087.8|96037.8|96078.2|96028.2|57
1652113030000|2022-05-09 16:17:10|96081.5|96031.5|96070|96020|96081.5|96031.5|96060.6|96010.6|68
1652113040000|2022-05-09 16:17:20|96069.8|96019.8|96074.4|96024.4|96075.5|96025.5|96061.3|96011.3|63
1652113050000|2022-05-09 16:17:30|96072.6|96022.6|96083.2|96033.2|96092.4|96042.4|96072.6|96022.6|53
1652113060000|2022-05-09 16:17:40|96087.4|96037.4|96069.1|96019.1|96087.4|96037.4|96069.1|96019.1|53
1652113070000|2022-05-09 16:17:50|96071|96021|96061|96011|96074.1|96024.1|96060.4|96010.4|45
1652113080000|2022-05-09 16:18:00|96060.8|96010.8|95992.5|95942.5|96072.9|96022.9|95990.1|95940.1|67
1652113090000|2022-05-09 16:18:10|95992.2|95942.2|96016|95966|96017.2|95967.2|95990.9|95940.9|64
1652113100000|2022-05-09 16:18:20|96017.6|95967.6|96019.3|95969.3|96021.3|95971.3|96014.7|95964.7|54
1652113110000|2022-05-09 16:18:30|96019.1|95969.1|96020|95970|96026.3|95976.3|96016.6|95966.6|38
1652113120000|2022-05-09 16:18:40|96019.6|95969.6|96007.7|95957.7|96026.6|95976.6|95998.4|95948.4|46
1652113130000|2022-05-09 16:18:50|96007.1|95957.1|96004.6|95954.6|96013.3|95963.3|96000.2|95950.2|49
1652113140000|2022-05-09 16:19:00|96004.4|95954.4|96019.1|95969.1|96023.8|95973.8|96003.3|95953.3|61
1652113150000|2022-05-09 16:19:10|96019.8|95969.8|96020.2|95970.2|96035.2|95985.2|96016.1|95966.1|46
1652113160000|2022-05-09 16:19:20|96017.8|95967.8|96001|95951|96021.3|95971.3|95999.5|95949.5|52
1652113170000|2022-05-09 16:19:30|96000.7|95950.7|95982.7|95932.7|96003.4|95953.4|95974.7|95924.7|72
1652113180000|2022-05-09 16:19:40|95982.1|95932.1|95980.3|95930.3|95994.7|95944.7|95977.5|95927.5|63
1652113190000|2022-05-09 16:19:50|95983.1|95933.1|95985.6|95935.6|95995.9|95945.9|95983.1|95933.1|64
1652113200000|2022-05-09 16:20:00|95989.7|95939.7|95997.4|95947.4|96005.3|95955.3|95982.3|95932.3|68
1652113210000|2022-05-09 16:20:10|95997.7|95947.7|96010|95960|96016.9|95966.9|95996.1|95946.1|67
1652113220000|2022-05-09 16:20:20|96014.4|95964.4|96003.6|95953.6|96014.4|95964.4|95996.5|95946.5|54
1652113230000|2022-05-09 16:20:30|96003.8|95953.8|95995.5|95945.5|96006.9|95956.9|95993.1|95943.1|64
1652113240000|2022-05-09 16:20:40|95996.6|95946.6|95992.7|95942.7|95996.6|95946.6|95990.4|95940.4|39
1652113250000|2022-05-09 16:20:50|95992.3|95942.3|95987.8|95937.8|95994.5|95944.5|95985.8|95935.8|58
1652113260000|2022-05-09 16:21:00|95989.3|95939.3|95958.8|95908.8|95989.3|95939.3|95952.2|95902.2|73
1652113270000|2022-05-09 16:21:10|95957.1|95907.1|95928.9|95878.9|95957.8|95907.8|95928.9|95878.9|62
1652113280000|2022-05-09 16:21:20|95928.2|95878.2|95939.2|95889.2|95944.3|95894.3|95917.7|95867.7|72
1652113290000|2022-05-09 16:21:30|95942.1|95892.1|95946|95896|95952.4|95902.4|95936|95886|63
1652113300000|2022-05-09 16:21:40|95946.2|95896.2|95949|95899|95949|95899|95942.6|95892.6|62
1652113310000|2022-05-09 16:21:50|95948.6|95898.6|95947.3|95897.3|95952|95902|95943.5|95893.5|65
1652113320000|2022-05-09 16:22:00|95946.8|95896.8|95936.3|95886.3|95948.5|95898.5|95935.7|95885.7|67
1652113330000|2022-05-09 16:22:10|95936.5|95886.5|95932.1|95882.1|95939.1|95889.1|95924.2|95874.2|66
1652113340000|2022-05-09 16:22:20|95931.2|95881.2|95930.3|95880.3|95941.5|95891.5|95927.8|95877.8|67
1652113350000|2022-05-09 16:22:30|95928.9|95878.9|95928.3|95878.3|95932.1|95882.1|95919.5|95869.5|69
1652113360000|2022-05-09 16:22:40|95928.1|95878.1|95936.3|95886.3|95942.7|95892.7|95926.7|95876.7|73
1652113370000|2022-05-09 16:22:50|95935.5|95885.5|95929.5|95879.5|95939.3|95889.3|95927.8|95877.8|70
1652113380000|2022-05-09 16:23:00|95931.1|95881.1|95933.3|95883.3|95938.8|95888.8|95925|95875|69
1652113390000|2022-05-09 16:23:10|95933.9|95883.9|95938.2|95888.2|95940.1|95890.1|95931.6|95881.6|58
1652113400000|2022-05-09 16:23:20|95937.2|95887.2|95936.5|95886.5|95944.1|95894.1|95927.8|95877.8|74
1652113410000|2022-05-09 16:23:30|95937.1|95887.1|95939.1|95889.1|95940.5|95890.5|95929.2|95879.2|60
1652113420000|2022-05-09 16:23:40|95936.3|95886.3|95945.6|95895.6|95945.6|95895.6|95936.3|95886.3|67
1652113430000|2022-05-09 16:23:50|95945|95895|95947.9|95897.9|95951.7|95901.7|95938.6|95888.6|66
1652113440000|2022-05-09 16:24:00|95946.9|95896.9|95940.9|95890.9|95947.9|95897.9|95940.9|95890.9|58
1652113450000|2022-05-09 16:24:10|95940.4|95890.4|95937.5|95887.5|95941.3|95891.3|95932.5|95882.5|56
1652113460000|2022-05-09 16:24:20|95937|95887|95939.3|95889.3|95947.1|95902.4|95927.4|95886.8|58
1652113470000|2022-05-09 16:24:30|95939.2|95889.2|95940.3|95890.3|95948.1|95898.1|95934.9|95884.9|66
1652113480000|2022-05-09 16:24:40|95939.3|95889.3|95972.6|95922.6|95979.3|95929.3|95937.3|95887.3|77
1652113490000|2022-05-09 16:24:50|95973.8|95923.8|95965.8|95915.8|95976.8|95926.8|95964.1|95914.1|56
1652113500000|2022-05-09 16:25:00|95965|95915|95941.4|95891.4|95965|95915|95936.4|95886.4|79
1652113510000|2022-05-09 16:25:10|95940.9|95890.9|95937|95887|95945.9|95895.9|95930.9|95880.9|74
1652113520000|2022-05-09 16:25:20|95937.4|95887.4|95937.4|95887.4|95943.2|95893.2|95933.8|95883.8|70
1652113530000|2022-05-09 16:25:30|95937.5|95887.5|95969.6|95919.6|95971|95921|95937.5|95887.5|68
1652113540000|2022-05-09 16:25:40|95968.5|95918.5|95976.9|95926.9|95980.2|95930.2|95965.5|95915.5|51
1652113550000|2022-05-09 16:25:50|95976.6|95926.6|95988.9|95938.9|95991.6|95941.6|95976.2|95926.2|67
1652113560000|2022-05-09 16:26:00|95988.8|95938.8|95981.1|95931.1|95996.5|95946.5|95980.3|95930.3|68
1652113570000|2022-05-09 16:26:10|95979.7|95929.7|95983.9|95933.9|95987.6|95937.6|95975.3|95925.3|61
1652113580000|2022-05-09 16:26:20|95993.1|95943.1|95990.9|95940.9|95995|95945|95990.1|95940.1|65
1652113590000|2022-05-09 16:26:30|95989.7|95939.7|95987.5|95937.5|95996.1|95946.1|95986.9|95936.9|57
1652113600000|2022-05-09 16:26:40|95984.7|95934.7|95989.4|95939.4|95990.7|95940.7|95981.1|95931.1|51
1652113610000|2022-05-09 16:26:50|95987.1|95937.1|95991|95941|95991|95941|95979.4|95929.4|57
1652113620000|2022-05-09 16:27:00|95991.2|95941.2|95983|95933|95995.7|95945.7|95978.4|95928.4|59
1652113630000|2022-05-09 16:27:10|95981.5|95931.5|95977.8|95927.8|95983.4|95933.4|95975.3|95925.3|63
1652113640000|2022-05-09 16:27:20|95978.2|95928.2|95982|95932|95986.3|95936.3|95974.9|95924.9|68
1652113650000|2022-05-09 16:27:30|95981.3|95931.3|95992.1|95942.1|95993.6|95943.6|95979.4|95929.4|59
1652113660000|2022-05-09 16:27:40|95992|95942|95981.3|95931.3|95993.2|95943.2|95975.1|95925.1|62
1652113670000|2022-05-09 16:27:50|95981.7|95931.7|95973.7|95923.7|95981.8|95931.8|95970.5|95920.5|60
1652113680000|2022-05-09 16:28:00|95971.7|95921.7|95961.5|95911.5|95971.7|95921.7|95956.6|95906.6|70
1652113690000|2022-05-09 16:28:10|95961.8|95911.8|95953.9|95903.9|95961.8|95911.8|95951.5|95901.5|56
1652113700000|2022-05-09 16:28:20|95950.6|95900.6|95937.6|95887.6|95950.6|95900.6|95934.4|95884.4|54
1652113710000|2022-05-09 16:28:30|95937.7|95887.7|95935.6|95885.6|95946.7|95896.7|95935.6|95885.6|57
1652113720000|2022-05-09 16:28:40|95937.2|95887.2|95938.1|95888.1|95940.9|95890.9|95933.4|95883.4|53
1652113730000|2022-05-09 16:28:50|95937|95887|95933.6|95883.6|95937.3|95887.3|95928.1|95878.1|56
1652113740000|2022-05-09 16:29:00|95933.7|95883.7|95936.2|95886.2|95951.8|95901.8|95933.6|95883.6|64
1652113750000|2022-05-09 16:29:10|95938.2|95888.2|95930|95880|95939.4|95889.4|95921.3|95871.3|61
1652113760000|2022-05-09 16:29:20|95928.4|95878.4|95929.5|95879.5|95929.8|95879.8|95925.1|95875.1|44
1652113770000|2022-05-09 16:29:30|95930|95880|95936.9|95886.9|95936.9|95886.9|95929.3|95879.3|58
1652113780000|2022-05-09 16:29:40|95936.5|95886.5|95939|95889|95944.3|95894.3|95931.1|95881.1|63
1652113790000|2022-05-09 16:29:50|95940.2|95890.2|95941.6|95891.6|95941.6|95891.6|95935|95885|45
1652113800000|2022-05-09 16:30:00|95939.9|95889.9|95949.8|95899.8|95949.9|95899.9|95939|95889|60
1652113810000|2022-05-09 16:30:10|95947.5|95897.5|95955|95905|95955.8|95905.8|95947.2|95897.2|52
1652113820000|2022-05-09 16:30:20|95954.7|95904.7|95949.8|95899.8|95956.3|95906.3|95946.3|95896.3|56
1652113830000|2022-05-09 16:30:30|95950|95900|95946.3|95896.3|95956.6|95906.6|95945.6|95895.6|70
1652113840000|2022-05-09 16:30:40|95949.3|95899.3|95957.4|95907.4|95961|95911|95946.8|95896.8|50
1652113850000|2022-05-09 16:30:50|95957.1|95907.1|95968.3|95918.3|95972.7|95922.7|95956.8|95906.8|70
1652113860000|2022-05-09 16:31:00|95967.5|95917.5|95962.6|95912.6|95973.3|95923.3|95962.6|95912.6|58
1652113870000|2022-05-09 16:31:10|95963.3|95913.3|95956.8|95906.8|95963.3|95913.3|95948.2|95898.2|61
1652113880000|2022-05-09 16:31:20|95957|95907|95911.2|95861.2|95957.6|95907.6|95911.2|95861.2|68
1652113890000|2022-05-09 16:31:30|95910.7|95860.7|95907.5|95857.5|95914.9|95864.9|95902.2|95852.2|68
1652113900000|2022-05-09 16:31:40|95909.4|95859.4|95911.9|95861.9|95913.4|95863.4|95905.8|95855.8|66
1652113910000|2022-05-09 16:31:50|95912|95862|95927.2|95877.2|95929|95879|95911.8|95861.8|58
1652113920000|2022-05-09 16:32:00|95927.1|95877.1|95922.4|95872.4|95930.5|95880.5|95922.4|95872.4|60
1652113930000|2022-05-09 16:32:10|95922.8|95872.8|95925.4|95875.4|95925.7|95875.7|95918.1|95868.1|54
1652113940000|2022-05-09 16:32:20|95925.8|95875.8|95921.3|95871.3|95926.5|95876.5|95912.2|95862.2|64
1652113950000|2022-05-09 16:32:30|95920.4|95870.4|95929.4|95879.4|95930|95880|95915.7|95865.7|59
1652113960000|2022-05-09 16:32:40|95929.3|95879.3|95935.1|95885.1|95937.2|95887.2|95929.3|95879.3|57
1652113970000|2022-05-09 16:32:50|95935.3|95885.3|95938.8|95888.8|95939.8|95889.8|95935.1|95885.1|34
1652113980000|2022-05-09 16:33:00|95938.9|95888.9|95931.3|95881.3|95939.2|95889.2|95930.8|95880.8|49
1652113990000|2022-05-09 16:33:10|95931.5|95881.5|95940.3|95890.3|95945.3|95895.3|95928.4|95878.4|56
1652114000000|2022-05-09 16:33:20|95940.4|95890.4|95925.9|95875.9|95940.4|95890.4|95924.3|95874.3|58
1652114010000|2022-05-09 16:33:30|95925.6|95875.6|95916.5|95866.5|95927.6|95877.6|95907|95857|68
1652114020000|2022-05-09 16:33:40|95916.2|95866.2|95926|95876|95926.7|95876.7|95910.2|95860.2|64
1652114030000|2022-05-09 16:33:50|95924|95874|95923.9|95873.9|95927.5|95877.5|95920.4|95870.4|43
1652114040000|2022-05-09 16:34:00|95923.1|95873.1|95930.5|95880.5|95932.1|95882.1|95921.7|95871.7|57
1652114050000|2022-05-09 16:34:10|95932.4|95882.4|95915|95865|95932.4|95882.4|95915|95865|43
1652114060000|2022-05-09 16:34:20|95914.2|95864.2|95916.2|95866.2|95921.8|95871.8|95912.7|95862.7|57
1652114070000|2022-05-09 16:34:30|95916.4|95866.4|95918.6|95868.6|95923.8|95873.8|95915.5|95865.5|45
1652114080000|2022-05-09 16:34:40|95920.6|95870.6|95925.5|95875.5|95928.5|95878.5|95918.3|95868.3|45
1652114090000|2022-05-09 16:34:50|95931|95881|95926.5|95876.5|95933.7|95883.7|95925.2|95875.2|47
1652114100000|2022-05-09 16:35:00|95926.7|95876.7|95931.4|95881.4|95938.5|95888.5|95924.4|95874.4|56
1652114110000|2022-05-09 16:35:10|95927.6|95877.6|95930|95880|95933.2|95883.2|95927.1|95877.1|64
1652114120000|2022-05-09 16:35:20|95930.5|95880.5|95936.5|95886.5|95938.1|95888.1|95928.9|95878.9|63
1652114130000|2022-05-09 16:35:30|95937.6|95887.6|95942.5|95892.5|95944.8|95894.8|95937.3|95887.3|65
1652114140000|2022-05-09 16:35:40|95942.6|95892.6|95976.4|95926.4|95976.4|95926.4|95941|95891|77
1652114150000|2022-05-09 16:35:50|95978|95928|95968.2|95918.2|95982.8|95932.8|95965.7|95915.7|66
1652114160000|2022-05-09 16:36:00|95968.3|95918.3|95978.4|95928.4|95979.4|95929.4|95967.6|95917.6|47
1652114170000|2022-05-09 16:36:10|95978.2|95928.2|95976.8|95926.8|95981.3|95931.3|95976.8|95926.8|43
1652114180000|2022-05-09 16:36:20|95977|95927|95981.4|95931.4|95983|95933|95976.8|95926.8|50
1652114190000|2022-05-09 16:36:30|95981.5|95931.5|95992.4|95942.4|95992.4|95942.4|95981.5|95931.5|53
1652114200000|2022-05-09 16:36:40|95991.8|95941.8|96009.6|95959.6|96011.6|95961.6|95985|95935|54
1652114210000|2022-05-09 16:36:50|96009.7|95959.7|96004.8|95954.8|96017.6|95967.6|96004.8|95954.8|70
1652114220000|2022-05-09 16:37:00|96006.6|95956.6|95999.5|95949.5|96009.5|95959.5|95996|95946|66
1652114230000|2022-05-09 16:37:10|95999.6|95949.6|96001|95951|96010.7|95960.7|95997.4|95947.4|59
1652114240000|2022-05-09 16:37:20|96001.6|95951.6|96004.3|95954.3|96008.7|95958.7|96000.2|95950.2|46
1652114250000|2022-05-09 16:37:30|96013.8|95963.8|96016.6|95966.6|96016.6|95966.6|96013.8|95963.8|30
1652114260000|2022-05-09 16:37:40|96016.5|95966.5|96013|95963|96016.6|95966.6|96008.1|95958.1|42
1652114270000|2022-05-09 16:37:50|96014.4|95964.4|96031.7|95981.7|96036.7|95986.7|96012.3|95962.3|68
1652114280000|2022-05-09 16:38:00|96027.6|95977.6|96054.6|96004.6|96055.2|96005.2|96027.6|95977.6|67
1652114290000|2022-05-09 16:38:10|96055.3|96005.3|96061.2|96011.2|96064|96014|96054.6|96004.6|69
1652114300000|2022-05-09 16:38:20|96060.7|96010.7|96066.3|96016.3|96067.8|96017.8|96060.3|96010.3|58
1652114310000|2022-05-09 16:38:30|96066.5|96016.5|96075.8|96025.8|96078.6|96028.6|96066.5|96016.5|68
1652114320000|2022-05-09 16:38:40|96076.8|96026.8|96069|96019|96078.1|96028.1|96068.6|96018.6|47
1652114330000|2022-05-09 16:38:50|96069.1|96019.1|96068|96018|96074.3|96024.3|96067.4|96017.4|52
1652114340000|2022-05-09 16:39:00|96067.9|96017.9|96061.3|96011.3|96069.1|96019.1|96058.1|96008.1|57
1652114350000|2022-05-09 16:39:10|96061.2|96011.2|96063.7|96013.7|96069.5|96019.5|96054.2|96004.2|60
1652114360000|2022-05-09 16:39:20|96063.9|96013.9|96065.5|96015.5|96067.6|96017.6|96060|96010|47
1652114370000|2022-05-09 16:39:30|96066.1|96016.1|96062.8|96012.8|96066.8|96016.8|96058.3|96008.3|48
1652114380000|2022-05-09 16:39:40|96063.6|96013.6|96076.9|96026.9|96076.9|96026.9|96058.1|96008.1|60
1652114390000|2022-05-09 16:39:50|96077.7|96027.7|96076.2|96026.2|96080.2|96030.2|96071.6|96021.6|52
1652114400000|2022-05-09 16:40:00|96076.3|96026.3|96079.8|96029.8|96084.1|96034.1|96074.9|96024.9|61
1652114410000|2022-05-09 16:40:10|96080.6|96030.6|96080.3|96030.3|96084.7|96034.7|96073.3|96023.3|46
1652114420000|2022-05-09 16:40:20|96080.4|96030.4|96078|96028|96082.7|96032.7|96075.5|96025.5|47
1652114430000|2022-05-09 16:40:30|96078.6|96028.6|96080.5|96030.5|96080.7|96030.7|96076.4|96026.4|43
1652114440000|2022-05-09 16:40:40|96081|96031|96079|96029|96082.9|96032.9|96072.4|96022.4|56
1652114450000|2022-05-09 16:40:50|96078.8|96028.8|96082.2|96032.2|96084.5|96034.5|96075.3|96025.3|59
1652114460000|2022-05-09 16:41:00|96081.9|96031.9|96083.4|96033.4|96086|96036|96079.2|96029.2|60
1652114470000|2022-05-09 16:41:10|96083.5|96033.5|96082.2|96032.2|96089.8|96039.8|96081.9|96031.9|61
1652114480000|2022-05-09 16:41:20|96080.3|96030.3|96081.1|96031.1|96084.7|96034.7|96078.2|96028.2|54
1652114490000|2022-05-09 16:41:30|96081.2|96031.2|96087.5|96037.5|96088.9|96038.9|96080.4|96030.4|52
1652114500000|2022-05-09 16:41:40|96087.7|96037.7|96086.8|96036.8|96088.8|96038.8|96084.4|96034.4|62
1652114510000|2022-05-09 16:41:50|96086.7|96036.7|96081.7|96031.7|96087.5|96037.5|96077.6|96027.6|49
1652114520000|2022-05-09 16:42:00|96082.6|96032.6|96078.8|96028.8|96082.8|96032.8|96077.5|96027.5|35
1652114530000|2022-05-09 16:42:10|96078.9|96028.9|96083|96033|96085.9|96035.9|96073.6|96023.6|50
1652114540000|2022-05-09 16:42:20|96083.1|96033.1|96080|96030|96093.5|96043.5|96075.2|96025.2|60
1652114550000|2022-05-09 16:42:30|96080.3|96030.3|96077.7|96027.7|96087.4|96037.4|96075.7|96025.7|56
1652114560000|2022-05-09 16:42:40|96077.9|96027.9|96084.9|96034.9|96086.4|96036.4|96077.2|96027.2|50
1652114570000|2022-05-09 16:42:50|96084.6|96034.6|96081.1|96031.1|96085.9|96035.9|96077.6|96027.6|42
1652114580000|2022-05-09 16:43:00|96081.3|96031.3|96077.7|96027.7|96081.7|96031.7|96073.8|96023.8|59
1652114590000|2022-05-09 16:43:10|96077.6|96027.6|96083.8|96033.8|96087.6|96037.6|96077.6|96027.6|52
1652114600000|2022-05-09 16:43:20|96083.6|96033.6|96090|96040|96091.4|96041.4|96082.7|96032.7|49
1652114610000|2022-05-09 16:43:30|96087.1|96037.1|96079.6|96029.6|96092.2|96042.2|96079.4|96029.4|53
1652114620000|2022-05-09 16:43:40|96079.4|96029.4|96087.5|96037.5|96087.6|96037.6|96079.4|96029.4|30
1652114630000|2022-05-09 16:43:50|96087.7|96037.7|96091.1|96041.1|96091.1|96041.1|96086|96036|48
1652114640000|2022-05-09 16:44:00|96090.8|96040.8|96088.5|96038.5|96092.4|96042.4|96087.5|96037.5|43
1652114650000|2022-05-09 16:44:10|96088.7|96038.7|96092.4|96042.4|96096.9|96046.9|96088.3|96038.3|57
1652114660000|2022-05-09 16:44:20|96093.1|96043.1|96137.4|96087.4|96140.4|96090.4|96093|96043|75
1652114670000|2022-05-09 16:44:30|96136.4|96086.4|96139.9|96089.9|96145.6|96095.6|96133.8|96083.8|65
1652114680000|2022-05-09 16:44:40|96139.7|96089.7|96148.8|96098.8|96151.1|96101.1|96124.3|96074.3|59
1652114690000|2022-05-09 16:44:50|96148.4|96098.4|96155.7|96105.7|96158.1|96108.1|96147.2|96097.2|64
1652114700000|2022-05-09 16:45:00|96156.6|96106.6|96154.1|96104.1|96158.3|96108.3|96153.2|96103.2|43
1652114710000|2022-05-09 16:45:10|96154.3|96104.3|96151.9|96101.9|96157.1|96107.1|96151.7|96101.7|18
1652114720000|2022-05-09 16:45:20|96151.8|96101.8|96157.5|96107.5|96168.6|96118.6|96150.6|96100.6|48
1652114730000|2022-05-09 16:45:30|96158.6|96108.6|96163.2|96113.2|96166.3|96116.3|96156.3|96106.3|52
1652114740000|2022-05-09 16:45:40|96163.8|96113.8|96173.7|96123.7|96176.6|96126.6|96161.8|96111.8|60
1652114750000|2022-05-09 16:45:50|96177.6|96127.6|96175.2|96125.2|96184.2|96134.2|96171.7|96121.7|53
1652114760000|2022-05-09 16:46:00|96175.3|96125.3|96177.5|96127.5|96179.2|96129.2|96173.6|96123.6|39
1652114770000|2022-05-09 16:46:10|96177.3|96127.3|96189.4|96139.4|96191.1|96141.1|96166.3|96116.3|54
1652114780000|2022-05-09 16:46:20|96189|96139|96214.3|96164.3|96216.3|96166.3|96184.6|96134.6|71
1652114790000|2022-05-09 16:46:30|96212.7|96162.7|96205.4|96155.4|96214.5|96164.5|96199.6|96149.6|61
1652114800000|2022-05-09 16:46:40|96205.7|96155.7|96216.7|96166.7|96222.5|96172.5|96205.7|96155.7|45
1652114810000|2022-05-09 16:46:50|96216.1|96166.1|96220.5|96170.5|96223.9|96173.9|96212|96162|50
1652114820000|2022-05-09 16:47:00|96219.3|96169.3|96214.4|96164.4|96222|96172|96209|96159|51
1652114830000|2022-05-09 16:47:10|96214|96164|96215.9|96165.9|96219.9|96169.9|96206.3|96156.3|43
1652114840000|2022-05-09 16:47:20|96214.5|96164.5|96215.8|96165.8|96219.1|96169.1|96205.7|96155.7|66
1652114850000|2022-05-09 16:47:30|96216.7|96166.7|96211.2|96161.2|96222.4|96172.4|96211|96161|49
1652114860000|2022-05-09 16:47:40|96211.9|96161.9|96219.4|96169.4|96221.1|96171.1|96210.1|96160.1|40
1652114870000|2022-05-09 16:47:50|96219.1|96169.1|96236|96186|96238.2|96188.2|96218.9|96168.9|64
1652114880000|2022-05-09 16:48:00|96235.3|96185.3|96242.8|96192.8|96247.8|96197.8|96234.2|96184.2|56
1652114890000|2022-05-09 16:48:10|96241.4|96191.4|96242.7|96192.7|96244.1|96194.1|96237.7|96187.7|56
1652114900000|2022-05-09 16:48:20|96242.4|96192.4|96248.7|96198.7|96250.4|96200.4|96241|96191|38
1652114910000|2022-05-09 16:48:30|96248.8|96198.8|96256.1|96206.1|96261.3|96211.3|96246.3|96196.3|58
1652114920000|2022-05-09 16:48:40|96260.1|96210.1|96247|96197|96260.1|96210.1|96237.6|96187.6|64
1652114930000|2022-05-09 16:48:50|96248|96198|96247.6|96197.6|96257.4|96207.4|96242.6|96192.6|52
1652114940000|2022-05-09 16:49:00|96247.5|96197.5|96247|96197|96249.8|96199.8|96244.5|96194.5|44
1652114950000|2022-05-09 16:49:10|96248|96198|96248|96198|96248.8|96198.8|96241.3|96191.3|34
1652114960000|2022-05-09 16:49:20|96248.2|96198.2|96247.2|96197.2|96253|96203|96246.5|96196.5|37
1652114970000|2022-05-09 16:49:30|96247.3|96197.3|96249.2|96199.2|96255.4|96205.4|96246|96196|44
1652114980000|2022-05-09 16:49:40|96249.5|96199.5|96248.3|96198.3|96255.5|96205.5|96248|96198|35
1652114990000|2022-05-09 16:49:50|96247|96197|96247.1|96197.1|96250.3|96200.3|96235.5|96185.5|69
1652115000000|2022-05-09 16:50:00|96250.8|96200.8|96242.2|96192.2|96254.4|96204.4|96238.1|96188.1|65
1652115010000|2022-05-09 16:50:10|96243.6|96193.6|96242.9|96192.9|96246|96196|96242.9|96192.9|42
1652115020000|2022-05-09 16:50:20|96242.6|96192.6|96249.2|96199.2|96253.8|96203.8|96241.2|96191.2|51
1652115030000|2022-05-09 16:50:30|96248.7|96198.7|96245.6|96195.6|96252.7|96202.7|96245.6|96195.6|45
1652115040000|2022-05-09 16:50:40|96245.8|96195.8|96251.8|96201.8|96259.5|96209.5|96242.2|96192.2|59
1652115050000|2022-05-09 16:50:50|96250.4|96200.4|96261.5|96211.5|96266.1|96216.1|96249.1|96199.1|50
1652115060000|2022-05-09 16:51:00|96261.6|96211.6|96261.4|96211.4|96269.7|96219.7|96253.4|96203.4|64
1652115070000|2022-05-09 16:51:10|96260.8|96210.8|96262.6|96212.6|96264.8|96214.8|96256.5|96206.5|57
1652115080000|2022-05-09 16:51:20|96262.1|96212.1|96266.5|96216.5|96270|96220|96259.9|96209.9|56
1652115090000|2022-05-09 16:51:30|96267.1|96217.1|96274.4|96224.4|96277|96227|96265.2|96215.2|46
1652115100000|2022-05-09 16:51:40|96274.6|96224.6|96282.2|96232.2|96287.8|96237.8|96272.2|96222.2|36
1652115110000|2022-05-09 16:51:50|96284.9|96234.9|96285.8|96235.8|96285.8|96235.8|96280.3|96230.3|28
1652115120000|2022-05-09 16:52:00|96284.2|96234.2|96295.1|96245.1|96298|96248|96282.7|96232.7|62
1652115130000|2022-05-09 16:52:10|96293.5|96243.5|96292.6|96242.6|96295.9|96245.9|96291.6|96241.6|33
1652115140000|2022-05-09 16:52:20|96293|96243|96311|96261|96317.7|96267.7|96293|96243|65
1652115150000|2022-05-09 16:52:30|96310|96260|96308.2|96258.2|96312|96262|96303.2|96253.2|47
1652115160000|2022-05-09 16:52:40|96309.3|96259.3|96311.7|96261.7|96311.8|96261.8|96305.2|96255.2|34
1652115170000|2022-05-09 16:52:50|96311|96261|96305.6|96255.6|96311.5|96261.5|96305.6|96255.6|37
1652115180000|2022-05-09 16:53:00|96305.7|96255.7|96306.9|96256.9|96308.7|96258.7|96301.5|96251.5|49
1652115190000|2022-05-09 16:53:10|96305.9|96255.9|96305.7|96255.7|96309.7|96259.7|96303.3|96253.3|55
1652115200000|2022-05-09 16:53:20|96306.3|96256.3|96305.7|96255.7|96307.8|96257.8|96303.5|96253.5|39
1652115210000|2022-05-09 16:53:30|96304.8|96254.8|96305.4|96255.4|96314.6|96264.6|96293.7|96243.7|53
1652115220000|2022-05-09 16:53:40|96305.9|96255.9|96306.1|96256.1|96309.6|96259.6|96301.1|96251.1|58
1652115230000|2022-05-09 16:53:50|96304|96254|96306.8|96256.8|96315.7|96265.7|96303.9|96253.9|60
1652115240000|2022-05-09 16:54:00|96306.9|96256.9|96307.5|96257.5|96311.7|96261.7|96305|96255|51
1652115250000|2022-05-09 16:54:10|96307.4|96257.4|96310.3|96260.3|96314.1|96264.1|96306|96256|56
1652115260000|2022-05-09 16:54:20|96309.7|96259.7|96312.7|96262.7|96315.8|96265.8|96309.7|96259.7|37
1652115270000|2022-05-09 16:54:30|96308.8|96258.8|96305.3|96255.3|96312.3|96262.3|96304.3|96254.3|70
1652115280000|2022-05-09 16:54:40|96308.3|96258.3|96312.9|96262.9|96313.1|96263.1|96306.8|96256.8|40
1652115290000|2022-05-09 16:54:50|96313.2|96263.2|96316.2|96266.2|96320.6|96270.6|96309|96259|33
1652115300000|2022-05-09 16:55:00|96316.5|96266.5|96313.2|96263.2|96322.4|96272.4|96313|96263|55
1652115310000|2022-05-09 16:55:10|96314|96264|96319.7|96269.7|96320.5|96270.5|96312.4|96262.4|33
1652115320000|2022-05-09 16:55:20|96320.3|96270.3|96319.5|96269.5|96326.6|96276.6|96316.3|96266.3|51
1652115330000|2022-05-09 16:55:30|96321.3|96271.3|96311.9|96261.9|96321.3|96271.3|96310.1|96260.1|51
1652115340000|2022-05-09 16:55:40|96311.7|96261.7|96314.3|96264.3|96316|96266|96311.7|96261.7|42
1652115350000|2022-05-09 16:55:50|96314.2|96264.2|96315.4|96265.4|96315.5|96265.5|96292.2|96242.2|47
1652115360000|2022-05-09 16:56:00|96316.1|96266.1|96317.4|96267.4|96320.3|96270.3|96315|96265|51
1652115370000|2022-05-09 16:56:10|96318.1|96268.1|96312.4|96262.4|96320.1|96270.1|96308.6|96258.6|40
1652115380000|2022-05-09 16:56:20|96314|96264|96317.6|96267.6|96324.2|96274.2|96312.3|96262.3|65
1652115390000|2022-05-09 16:56:30|96316.9|96266.9|96317.7|96267.7|96318.8|96268.8|96314.2|96264.2|43
1652115400000|2022-05-09 16:56:40|96316.3|96266.3|96311.3|96261.3|96317.6|96267.6|96311.3|96261.3|29
1652115410000|2022-05-09 16:56:50|96314.3|96264.3|96311.2|96261.2|96314.7|96264.7|96308.8|96258.8|51
1652115420000|2022-05-09 16:57:00|96311.6|96261.6|96313.9|96263.9|96315.7|96265.7|96310.7|96260.7|44
1652115430000|2022-05-09 16:57:10|96312.9|96262.9|96313.8|96263.8|96315.2|96265.2|96310.2|96260.2|42
1652115440000|2022-05-09 16:57:20|96313.9|96263.9|96313.7|96263.7|96316.1|96266.1|96312.7|96262.7|29
1652115450000|2022-05-09 16:57:30|96314.7|96264.7|96322.5|96272.5|96326.2|96276.2|96314.7|96264.7|40
1652115460000|2022-05-09 16:57:40|96322.8|96272.8|96321.7|96271.7|96327.5|96277.5|96319.8|96269.8|40
1652115470000|2022-05-09 16:57:50|96322.1|96272.1|96326.2|96276.2|96327.2|96277.2|96319.7|96269.7|36
1652115480000|2022-05-09 16:58:00|96326.3|96276.3|96324.1|96274.1|96332.2|96282.2|96321.5|96271.5|49
1652115490000|2022-05-09 16:58:10|96324.3|96274.3|96337|96287|96339|96289|96323.5|96273.5|66
1652115500000|2022-05-09 16:58:20|96338.3|96288.3|96344|96294|96353.4|96303.4|96335.1|96285.1|62
1652115510000|2022-05-09 16:58:30|96344.3|96294.3|96339.9|96289.9|96344.4|96294.4|96337|96287|47
1652115520000|2022-05-09 16:58:40|96340.2|96290.2|96343.2|96293.2|96346.6|96296.6|96338.6|96288.6|58
1652115530000|2022-05-09 16:58:50|96343.8|96293.8|96343.4|96293.4|96349.2|96299.2|96341.6|96291.6|47
1652115540000|2022-05-09 16:59:00|96342.5|96292.5|96340.3|96290.3|96345.7|96295.7|96337.6|96287.6|42
1652115550000|2022-05-09 16:59:10|96339.2|96289.2|96336.7|96286.7|96344.4|96294.4|96330.2|96280.2|47
1652115560000|2022-05-09 16:59:20|96336.6|96286.6|96348.9|96298.9|96349.1|96299.1|96336.1|96286.1|50
1652115570000|2022-05-09 16:59:30|96349.1|96299.1|96346.6|96296.6|96352.4|96302.4|96345.1|96295.1|39
1652115580000|2022-05-09 16:59:40|96346.2|96296.2|96355.6|96305.6|96358.1|96308.1|96344.1|96294.1|51
1652115590000|2022-05-09 16:59:50|96356|96306|96358.2|96308.2|96364.1|96314.1|96354.9|96304.9|43
1652115600000|2022-05-09 17:00:00|96358.1|96308.1|96356.1|96306.1|96365.3|96315.3|96350.4|96300.4|59
1652115610000|2022-05-09 17:00:10|96351.7|96301.7|96355.2|96305.2|96358.8|96308.8|96351.3|96301.3|43
1652115620000|2022-05-09 17:00:20|96355|96305|96353.6|96303.6|96359.7|96309.7|96352.1|96302.1|46
1652115630000|2022-05-09 17:00:30|96352.8|96302.8|96363|96313|96363|96313|96351.8|96301.8|55
1652115640000|2022-05-09 17:00:40|96362.9|96312.9|96358.6|96308.6|96365.9|96315.9|96354.2|96304.2|53
1652115650000|2022-05-09 17:00:50|96354.2|96304.2|96357.1|96307.1|96361.7|96311.7|96353.7|96303.7|40
1652115660000|2022-05-09 17:01:00|96357.6|96307.6|96363.3|96313.3|96363.3|96313.3|96353.5|96303.5|47
1652115670000|2022-05-09 17:01:10|96361.1|96311.1|96359|96309|96364.1|96314.1|96358.6|96308.6|39
1652115680000|2022-05-09 17:01:20|96359.1|96309.1|96353.2|96303.2|96359.1|96309.1|96351|96301|39
1652115690000|2022-05-09 17:01:30|96353.1|96303.1|96357|96307|96361.4|96311.4|96352.9|96302.9|49
1652115700000|2022-05-09 17:01:40|96356.7|96306.7|96358.9|96308.9|96364.3|96314.3|96355.2|96305.2|52
1652115710000|2022-05-09 17:01:50|96359|96309|96358.1|96308.1|96359|96309|96356.1|96306.1|26
1652115720000|2022-05-09 17:02:00|96358|96308|96354.6|96304.6|96364.9|96314.9|96353.8|96303.8|48
1652115730000|2022-05-09 17:02:10|96359.7|96309.7|96353.9|96303.9|96360|96313.4|96338.4|96299.8|43
1652115740000|2022-05-09 17:02:20|96354|96304|96354.9|96304.9|96359.3|96316.5|96340.8|96300|47
1652115750000|2022-05-09 17:02:30|96355.3|96305.3|96361.2|96311.2|96362|96312|96355.1|96305.1|41
1652115760000|2022-05-09 17:02:40|96361.1|96311.1|96365.2|96315.2|96371.7|96321.7|96360.9|96310.9|34
1652115770000|2022-05-09 17:02:50|96365.3|96315.3|96368.1|96318.1|96368.1|96318.1|96356.1|96306.1|41
1652115780000|2022-05-09 17:03:00|96366.5|96316.5|96383.2|96333.2|96385.7|96335.7|96364.1|96314.1|61
1652115790000|2022-05-09 17:03:10|96380|96330|96371.6|96321.6|96384.1|96334.1|96370.3|96320.3|47
1652115800000|2022-05-09 17:03:20|96372.9|96322.9|96368.8|96318.8|96375.1|96325.1|96366.4|96316.4|58
1652115810000|2022-05-09 17:03:30|96368|96318|96369.3|96319.3|96371.8|96321.8|96368|96318|47
1652115820000|2022-05-09 17:03:40|96369.7|96319.7|96374.4|96324.4|96375.2|96325.2|96369.7|96319.7|33
1652115830000|2022-05-09 17:03:50|96374.5|96324.5|96372.6|96322.6|96382.2|96332.2|96371.3|96321.3|53
1652115840000|2022-05-09 17:04:00|96372.1|96322.1|96366.4|96316.4|96373.3|96323.3|96363.3|96313.3|65
1652115850000|2022-05-09 17:04:10|96366.8|96316.8|96349.3|96299.3|96366.8|96316.8|96347.9|96297.9|64
1652115860000|2022-05-09 17:04:20|96348.2|96298.2|96348.6|96298.6|96352.5|96302.5|96346.1|96296.1|34
1652115870000|2022-05-09 17:04:30|96348.7|96298.7|96337.5|96287.5|96349.4|96299.4|96333.4|96283.4|54
1652115880000|2022-05-09 17:04:40|96337.1|96287.1|96331.1|96281.1|96338.9|96288.9|96329.6|96279.6|52
1652115890000|2022-05-09 17:04:50|96327.6|96277.6|96329.6|96279.6|96330.5|96280.5|96327.6|96277.6|40
1652115900000|2022-05-09 17:05:00|96329.5|96279.5|96329.4|96279.4|96330.6|96280.6|96327.8|96277.8|45
1652115910000|2022-05-09 17:05:10|96329.2|96279.2|96330.4|96280.4|96332.5|96282.5|96327.9|96277.9|36
1652115920000|2022-05-09 17:05:20|96330.6|96280.6|96329.6|96279.6|96331|96281|96329.6|96279.6|23
1652115930000|2022-05-09 17:05:30|96329.1|96279.1|96326.4|96276.4|96329.2|96279.2|96325.4|96275.4|34
1652115940000|2022-05-09 17:05:40|96326|96276|96322.6|96272.6|96326.6|96276.6|96322.6|96272.6|36
1652115950000|2022-05-09 17:05:50|96322.7|96272.7|96327.8|96277.8|96331.3|96281.3|96322.7|96272.7|31
1652115960000|2022-05-09 17:06:00|96329.2|96279.2|96329.4|96279.4|96333.9|96283.9|96327.7|96277.7|44
1652115970000|2022-05-09 17:06:10|96329.2|96279.2|96328.3|96278.3|96331.3|96281.3|96328.3|96278.3|27
1652115980000|2022-05-09 17:06:20|96328.8|96278.8|96298.6|96248.6|96329.8|96279.8|96296.7|96246.7|49
1652115990000|2022-05-09 17:06:30|96300|96250|96298.7|96248.7|96300.6|96250.6|96297.2|96247.2|39
1652116000000|2022-05-09 17:06:40|96298.9|96248.9|96300.3|96250.3|96301|96251|96298.6|96248.6|25
1652116010000|2022-05-09 17:06:50|96300.1|96250.1|96296.7|96246.7|96300.9|96250.9|96294.5|96244.5|39
1652116020000|2022-05-09 17:07:00|96296.6|96246.6|96300.8|96250.8|96301.3|96251.3|96296.4|96246.4|38
1652116030000|2022-05-09 17:07:10|96301.1|96251.1|96301.6|96251.6|96301.6|96251.6|96299.9|96249.9|21
1652116040000|2022-05-09 17:07:20|96301.7|96251.7|96304.3|96254.3|96306.9|96256.9|96301.7|96251.7|27
1652116050000|2022-05-09 17:07:30|96304.9|96254.9|96297.2|96247.2|96305.5|96255.5|96297.2|96247.2|40
1652116060000|2022-05-09 17:07:40|96299.3|96249.3|96301.9|96251.9|96303.6|96253.6|96298.9|96248.9|38
1652116070000|2022-05-09 17:07:50|96301.7|96251.7|96295.6|96245.6|96302.9|96252.9|96294.1|96244.1|41
1652116080000|2022-05-09 17:08:00|96294.3|96244.3|96294.5|96244.5|96294.9|96244.9|96292.5|96242.5|33
1652116090000|2022-05-09 17:08:10|96294.9|96244.9|96291.6|96241.6|96295.5|96245.5|96291.1|96241.1|31
1652116100000|2022-05-09 17:08:20|96291.3|96241.3|96292.8|96242.8|96295.4|96245.4|96287.6|96237.6|43
1652116110000|2022-05-09 17:08:30|96292.1|96242.1|96299.1|96249.1|96301.9|96251.9|96291.5|96241.5|48
1652116120000|2022-05-09 17:08:40|96299.2|96249.2|96308.6|96258.6|96311.1|96261.1|96296|96246|66
1652116130000|2022-05-09 17:08:50|96308.9|96258.9|96312.4|96262.4|96316.8|96266.8|96308.9|96258.9|52
1652116140000|2022-05-09 17:09:00|96312.3|96262.3|96312.9|96262.9|96313.4|96263.4|96304.3|96254.3|44
1652116150000|2022-05-09 17:09:10|96312.8|96262.8|96316.8|96266.8|96317.9|96267.9|96311.7|96261.7|37
1652116160000|2022-05-09 17:09:20|96317.9|96267.9|96311.1|96261.1|96317.9|96267.9|96308.3|96258.3|35
1652116170000|2022-05-09 17:09:30|96311|96261|96310.7|96260.7|96311.8|96261.8|96308.9|96258.9|26
1652116180000|2022-05-09 17:09:40|96310.8|96260.8|96318|96268|96318.9|96268.9|96309.9|96259.9|41
1652116190000|2022-05-09 17:09:50|96318.1|96268.1|96312.7|96262.7|96318.9|96268.9|96308.5|96258.5|58
1652116200000|2022-05-09 17:10:00|96312.3|96262.3|96321|96271|96322.3|96272.3|96312.3|96262.3|52
1652116210000|2022-05-09 17:10:10|96321.1|96271.1|96318.7|96268.7|96324.5|96274.5|96317.6|96267.6|56
1652116220000|2022-05-09 17:10:20|96319.8|96269.8|96314.2|96264.2|96321.7|96271.7|96314.2|96264.2|47
1652116230000|2022-05-09 17:10:30|96315.2|96265.2|96320.8|96270.8|96321.7|96271.7|96315.2|96265.2|38
1652116240000|2022-05-09 17:10:40|96320.4|96270.4|96325.1|96275.1|96325.4|96275.4|96320.1|96270.1|58
1652116250000|2022-05-09 17:10:50|96324.4|96274.4|96334.1|96284.1|96340|96290|96324.4|96274.4|61
1652116260000|2022-05-09 17:11:00|96333.9|96283.9|96345.2|96295.2|96347.8|96297.8|96333.6|96283.6|44
1652116270000|2022-05-09 17:11:10|96345.1|96295.1|96350.5|96300.5|96352.4|96302.4|96344.1|96294.1|38
1652116280000|2022-05-09 17:11:20|96350.8|96300.8|96361.1|96311.1|96367|96317|96346.6|96296.6|54
1652116290000|2022-05-09 17:11:30|96359.6|96309.6|96365.5|96315.5|96368.3|96318.3|96357.9|96307.9|49
1652116300000|2022-05-09 17:11:40|96365.3|96315.3|96360.8|96310.8|96369.9|96319.9|96358.9|96308.9|64
1652116310000|2022-05-09 17:11:50|96362.3|96312.3|96395.3|96345.3|96400.9|96350.9|96359.6|96309.6|73
1652116320000|2022-05-09 17:12:00|96395.6|96345.6|96395.8|96345.8|96396.4|96346.4|96386.5|96336.5|68
1652116330000|2022-05-09 17:12:10|96394.1|96344.1|96404.4|96354.4|96404.4|96354.4|96393.7|96343.7|61
1652116340000|2022-05-09 17:12:20|96404.7|96354.7|96398.2|96348.2|96408.6|96358.6|96397.9|96347.9|51
1652116350000|2022-05-09 17:12:30|96401|96351|96395.7|96345.7|96401.4|96351.4|96392.8|96342.8|47
1652116360000|2022-05-09 17:12:40|96395.3|96345.3|96396.4|96346.4|96402.8|96352.8|96395.3|96345.3|40
1652116370000|2022-05-09 17:12:50|96396.1|96346.1|96401.2|96351.2|96401.6|96351.6|96392.7|96342.7|39
1652116380000|2022-05-09 17:13:00|96400.4|96350.4|96409.3|96359.3|96409.7|96359.7|96398.5|96348.5|36
1652116390000|2022-05-09 17:13:10|96409.1|96359.1|96400|96350|96409.5|96359.5|96400|96350|27
1652116400000|2022-05-09 17:13:20|96399.9|96349.9|96408.5|96358.5|96411.1|96361.1|96398.9|96348.9|46
1652116410000|2022-05-09 17:13:30|96408.4|96358.4|96410.9|96360.9|96411.1|96361.1|96406.3|96356.3|33
1652116420000|2022-05-09 17:13:40|96410.6|96360.6|96408.3|96358.3|96414.5|96364.5|96408.2|96358.2|48
1652116430000|2022-05-09 17:13:50|96408.8|96358.8|96420.7|96370.7|96420.7|96370.7|96408.8|96358.8|43
1652116440000|2022-05-09 17:14:00|96420.8|96370.8|96426.4|96376.4|96429.4|96379.4|96420.8|96370.8|56
1652116450000|2022-05-09 17:14:10|96426.3|96376.3|96423.9|96373.9|96429.5|96379.5|96420.9|96370.9|43
1652116460000|2022-05-09 17:14:20|96423.8|96373.8|96429.7|96379.7|96430.3|96380.3|96423.2|96373.2|43
1652116470000|2022-05-09 17:14:30|96430|96380|96445.6|96395.6|96447.2|96397.2|96430|96380|60
1652116480000|2022-05-09 17:14:40|96445.8|96395.8|96448.8|96398.8|96456.1|96406.1|96445.4|96395.4|36
1652116490000|2022-05-09 17:14:50|96449.3|96399.3|96442.5|96392.5|96449.9|96399.9|96442|96392|52
1652116500000|2022-05-09 17:15:00|96443|96393|96442.9|96392.9|96451.3|96401.3|96441.8|96391.8|45
1652116510000|2022-05-09 17:15:10|96443.2|96393.2|96427.6|96377.6|96446.5|96396.5|96427.6|96377.6|59
1652116520000|2022-05-09 17:15:20|96429.7|96379.7|96415.7|96365.7|96439|96389|96415.6|96365.6|59
1652116530000|2022-05-09 17:15:30|96416.3|96366.3|96421.2|96371.2|96424.5|96374.5|96416.1|96366.1|37
1652116540000|2022-05-09 17:15:40|96420.9|96370.9|96416.6|96366.6|96421.6|96371.6|96415.4|96365.4|49
1652116550000|2022-05-09 17:15:50|96419.5|96369.5|96416.2|96366.2|96419.5|96369.5|96413.6|96363.6|40
1652116560000|2022-05-09 17:16:00|96416.5|96366.5|96410.3|96360.3|96418|96368|96408.6|96358.6|36
1652116570000|2022-05-09 17:16:10|96410.2|96360.2|96408.3|96358.3|96414|96364|96405.9|96355.9|25
1652116580000|2022-05-09 17:16:20|96409.8|96359.8|96404.4|96354.4|96413.3|96363.3|96399.4|96349.4|50
1652116590000|2022-05-09 17:16:30|96404.8|96354.8|96405.8|96355.8|96406.2|96356.2|96400.4|96350.4|32
1652116600000|2022-05-09 17:16:40|96405.5|96355.5|96398.7|96348.7|96405.9|96355.9|96398|96348|33
1652116610000|2022-05-09 17:16:50|96397.3|96347.3|96393.6|96343.6|96397.3|96347.3|96389.8|96339.8|53
1652116620000|2022-05-09 17:17:00|96396.5|96346.5|96386|96336|96401.3|96351.3|96384.1|96334.1|54
1652116630000|2022-05-09 17:17:10|96384.9|96334.9|96372.7|96322.7|96387|96337|96371.7|96321.7|64
1652116640000|2022-05-09 17:17:20|96372.1|96322.1|96378.6|96328.6|96380.2|96330.2|96371|96321|51
1652116650000|2022-05-09 17:17:30|96378.7|96328.7|96372.8|96322.8|96379.5|96329.5|96372.5|96322.5|54
1652116660000|2022-05-09 17:17:40|96372.3|96322.3|96372.4|96322.4|96377.8|96327.8|96369.8|96319.8|43
1652116670000|2022-05-09 17:17:50|96371.9|96321.9|96373.7|96323.7|96380.1|96330.1|96370.9|96320.9|42
1652116680000|2022-05-09 17:18:00|96374.2|96324.2|96370.9|96320.9|96377|96327|96370|96320|41
1652116690000|2022-05-09 17:18:10|96371|96321|96376.4|96326.4|96379.4|96329.4|96370.3|96320.3|44
1652116700000|2022-05-09 17:18:20|96376.7|96326.7|96389.4|96339.4|96391|96341|96374.1|96324.1|49
1652116710000|2022-05-09 17:18:30|96389.7|96339.7|96388.1|96338.1|96390.7|96340.7|96387.2|96337.2|26
1652116720000|2022-05-09 17:18:40|96387.7|96337.7|96382.7|96332.7|96390.3|96340.3|96382.4|96332.4|28
1652116730000|2022-05-09 17:18:50|96385.2|96335.2|96385.2|96335.2|96387.4|96337.4|96382.2|96332.2|27
1652116740000|2022-05-09 17:19:00|96385.3|96335.3|96381.3|96331.3|96388.9|96338.9|96376.6|96326.6|49
1652116750000|2022-05-09 17:19:10|96382.7|96332.7|96384.5|96334.5|96385.9|96335.9|96379.6|96329.6|57
1652116760000|2022-05-09 17:19:20|96375.7|96325.7|96388.4|96338.4|96390.3|96340.3|96375.7|96325.7|60
1652116770000|2022-05-09 17:19:30|96388.2|96338.2|96389.7|96339.7|96389.9|96339.9|96386.9|96336.9|33
1652116780000|2022-05-09 17:19:40|96389.3|96339.3|96392.2|96342.2|96394.5|96344.5|96387.1|96337.1|48
1652116790000|2022-05-09 17:19:50|96392.4|96342.4|96393.9|96343.9|96395.8|96345.8|96380.8|96330.8|54
1652116800000|2022-05-09 17:20:00|96394|96344|96398.3|96348.3|96402.3|96352.3|96388.5|96338.5|55
1652116810000|2022-05-09 17:20:10|96398.5|96348.5|96401.5|96351.5|96401.5|96351.5|96394.6|96344.6|27
1652116820000|2022-05-09 17:20:20|96404.4|96354.4|96410.1|96360.1|96411.9|96361.9|96404.2|96354.2|63
1652116830000|2022-05-09 17:20:30|96408.6|96358.6|96408.1|96358.1|96412.8|96362.8|96405.5|96355.5|50
1652116840000|2022-05-09 17:20:40|96408.3|96358.3|96405.7|96355.7|96408.6|96358.6|96401|96351|36
1652116850000|2022-05-09 17:20:50|96405.9|96355.9|96407|96357|96410.1|96360.1|96402.2|96352.2|31
1652116860000|2022-05-09 17:21:00|96407.1|96357.1|96411.6|96361.6|96417.5|96367.5|96404.8|96354.8|55
1652116870000|2022-05-09 17:21:10|96412.1|96362.1|96413.6|96363.6|96413.7|96363.7|96405.7|96355.7|55
1652116880000|2022-05-09 17:21:20|96413.3|96363.3|96409.7|96359.7|96416.4|96366.4|96408.3|96358.3|48
1652116890000|2022-05-09 17:21:30|96410|96360|96399.1|96349.1|96411.5|96361.5|96398.9|96348.9|46
1652116900000|2022-05-09 17:21:40|96399.2|96349.2|96391|96341|96400.1|96350.1|96388.8|96338.8|47
1652116910000|2022-05-09 17:21:50|96391.1|96341.1|96393.7|96343.7|96400.9|96350.9|96391.1|96341.1|51
1652116920000|2022-05-09 17:22:00|96392.8|96342.8|96409.3|96359.3|96410.6|96360.6|96392.5|96342.5|53
1652116930000|2022-05-09 17:22:10|96409.2|96359.2|96408.9|96358.9|96410.3|96360.3|96406.7|96356.7|36
1652116940000|2022-05-09 17:22:20|96409.3|96359.3|96412.1|96362.1|96417.7|96367.7|96409.1|96359.1|35
1652116950000|2022-05-09 17:22:30|96412.5|96362.5|96406.6|96356.6|96414.4|96364.4|96406.6|96356.6|40
1652116960000|2022-05-09 17:22:40|96407.3|96357.3|96411.1|96361.1|96411.8|96361.8|96405.8|96355.8|64
1652116970000|2022-05-09 17:22:50|96411|96361|96403|96353|96411.7|96361.7|96402.3|96352.3|59
1652116980000|2022-05-09 17:23:00|96404.8|96354.8|96410.4|96360.4|96412|96362|96402.5|96352.5|60
1652116990000|2022-05-09 17:23:10|96411.2|96361.2|96404.2|96354.2|96411.9|96361.9|96397.9|96347.9|65
1652117000000|2022-05-09 17:23:20|96401.6|96351.6|96416.1|96366.1|96418.2|96368.2|96398.5|96348.5|52
1652117010000|2022-05-09 17:23:30|96416.2|96366.2|96419|96369|96419.1|96369.1|96413.2|96363.2|44
1652117020000|2022-05-09 17:23:40|96418.4|96368.4|96420.6|96370.6|96421.7|96371.7|96415.7|96365.7|51
1652117030000|2022-05-09 17:23:50|96420.2|96370.2|96418|96368|96421.4|96371.4|96415.6|96365.6|34
1652117040000|2022-05-09 17:24:00|96419|96369|96423.5|96373.5|96425.3|96375.3|96418.5|96368.5|45
1652117050000|2022-05-09 17:24:10|96423.4|96373.4|96422.4|96372.4|96431.8|96381.8|96420.2|96370.2|50
1652117060000|2022-05-09 17:24:20|96422.7|96372.7|96425.4|96375.4|96427.4|96377.4|96421.1|96371.1|54
1652117070000|2022-05-09 17:24:30|96425.8|96375.8|96423.3|96373.3|96425.8|96375.8|96418.3|96368.3|47
1652117080000|2022-05-09 17:24:40|96424|96374|96436.8|96386.8|96447.1|96397.1|96422.8|96372.8|61
1652117090000|2022-05-09 17:24:50|96436.9|96386.9|96439.2|96389.2|96439.4|96389.4|96436.1|96386.1|33
1652117100000|2022-05-09 17:25:00|96439.1|96389.1|96445.4|96395.4|96446.7|96396.7|96438.2|96388.2|56
1652117110000|2022-05-09 17:25:10|96445.7|96395.7|96425.8|96375.8|96447.4|96397.4|96418.5|96368.5|61
1652117120000|2022-05-09 17:25:20|96425.6|96375.6|96435.4|96385.4|96439.1|96389.1|96425.6|96375.6|56
1652117130000|2022-05-09 17:25:30|96435.1|96385.1|96426.6|96376.6|96435.2|96385.2|96426.5|96376.5|48
1652117140000|2022-05-09 17:25:40|96426.7|96376.7|96427.4|96377.4|96428.7|96378.7|96426.5|96376.5|27
1652117150000|2022-05-09 17:25:50|96427.5|96377.5|96417.1|96367.1|96427.8|96377.8|96415.7|96365.7|43
1652117160000|2022-05-09 17:26:00|96418.6|96368.6|96417.5|96367.5|96419.4|96369.4|96416.3|96366.3|17
1652117170000|2022-05-09 17:26:10|96417.4|96367.4|96423.1|96373.1|96429.7|96379.7|96417.4|96367.4|41
1652117180000|2022-05-09 17:26:20|96423.4|96373.4|96419.3|96369.3|96428.3|96378.3|96418.8|96368.8|47
1652117190000|2022-05-09 17:26:30|96420.3|96370.3|96419.7|96369.7|96421.6|96371.6|96417.3|96367.3|28
1652117200000|2022-05-09 17:26:40|96419.5|96369.5|96412.5|96362.5|96419.8|96369.8|96410.9|96360.9|40
1652117210000|2022-05-09 17:26:50|96412.4|96362.4|96412.8|96362.8|96414.3|96364.3|96409.1|96359.1|34
1652117220000|2022-05-09 17:27:00|96412.1|96362.1|96401.8|96351.8|96412.1|96362.1|96401.1|96351.1|50
1652117230000|2022-05-09 17:27:10|96401|96351|96397.1|96347.1|96401.9|96351.9|96397.1|96347.1|36
1652117240000|2022-05-09 17:27:20|96395.8|96345.8|96401.2|96351.2|96405.3|96355.3|96394.5|96344.5|52
1652117250000|2022-05-09 17:27:30|96401.6|96351.6|96394.2|96344.2|96402.5|96352.5|96390|96340|46
1652117260000|2022-05-09 17:27:40|96394.1|96344.1|96393.9|96343.9|96395.5|96345.5|96393.9|96343.9|20
1652117270000|2022-05-09 17:27:50|96394.1|96344.1|96393.3|96343.3|96394.1|96344.1|96389.4|96339.4|37
1652117280000|2022-05-09 17:28:00|96392.7|96342.7|96400.5|96350.5|96401.8|96351.8|96392.1|96342.1|41
1652117290000|2022-05-09 17:28:10|96400.4|96350.4|96402.5|96352.5|96407.3|96357.3|96400.4|96350.4|43
1652117300000|2022-05-09 17:28:20|96402.2|96352.2|96413|96363|96413.8|96363.8|96396|96346|55
1652117310000|2022-05-09 17:28:30|96412.5|96362.5|96408|96358|96417.8|96367.8|96408|96358|53
1652117320000|2022-05-09 17:28:40|96408.7|96358.7|96410.2|96360.2|96410.2|96360.2|96406.1|96356.1|49
1652117330000|2022-05-09 17:28:50|96411.1|96361.1|96407.1|96357.1|96411.1|96361.1|96401.5|96351.5|66
1652117340000|2022-05-09 17:29:00|96406.9|96356.9|96400.1|96350.1|96407.5|96357.5|96395.9|96345.9|51
1652117350000|2022-05-09 17:29:10|96399.8|96349.8|96405.8|96355.8|96413.6|96363.6|96398.8|96348.8|57
1652117360000|2022-05-09 17:29:20|96404.5|96354.5|96386.7|96336.7|96405.5|96355.5|96384.6|96334.6|65
1652117370000|2022-05-09 17:29:30|96386.5|96336.5|96389.8|96339.8|96393.3|96343.3|96382.9|96332.9|68
1652117380000|2022-05-09 17:29:40|96390.2|96340.2|96395.4|96345.4|96396.5|96346.5|96390.2|96340.2|50
1652117390000|2022-05-09 17:29:50|96395.5|96345.5|96392.4|96342.4|96395.6|96345.6|96390.8|96340.8|52
1652117400000|2022-05-09 17:30:00|96392.1|96342.1|96395.1|96345.1|96395.2|96345.2|96389.9|96339.9|40
1652117410000|2022-05-09 17:30:10|96395.4|96345.4|96391.2|96341.2|96398.3|96348.3|96389.5|96339.5|58
1652117420000|2022-05-09 17:30:20|96391.9|96341.9|96387.4|96337.4|96397|96347|96386|96336|56
1652117430000|2022-05-09 17:30:30|96386.4|96336.4|96385|96335|96387.1|96337.1|96384.6|96334.6|36
1652117440000|2022-05-09 17:30:40|96384.8|96334.8|96380.7|96330.7|96387.3|96337.3|96380.7|96330.7|43
1652117450000|2022-05-09 17:30:50|96378.6|96328.6|96374.8|96324.8|96378.6|96328.6|96371.5|96321.5|55
1652117460000|2022-05-09 17:31:00|96375.1|96325.1|96379.2|96329.2|96380|96330|96372.2|96322.2|58
1652117470000|2022-05-09 17:31:10|96379.5|96329.5|96374.9|96324.9|96379.6|96329.6|96365.7|96315.7|56
1652117480000|2022-05-09 17:31:20|96374.5|96324.5|96369.5|96319.5|96377.4|96327.4|96369.3|96319.3|49
1652117490000|2022-05-09 17:31:30|96370.1|96320.1|96372.8|96322.8|96372.8|96322.8|96369.7|96319.7|36
1652117500000|2022-05-09 17:31:40|96372.7|96322.7|96380.7|96330.7|96384.1|96334.1|96372.3|96322.3|50
1652117510000|2022-05-09 17:31:50|96380.2|96330.2|96385.3|96335.3|96386.9|96336.9|96380.2|96330.2|48
1652117520000|2022-05-09 17:32:00|96384.9|96334.9|96397.1|96347.1|96399.4|96349.4|96384|96334|62
1652117530000|2022-05-09 17:32:10|96397.5|96347.5|96399.6|96349.6|96402.8|96352.8|96397.5|96347.5|54
1652117540000|2022-05-09 17:32:20|96398.5|96348.5|96400.3|96350.3|96404.1|96354.1|96393.7|96343.7|51
1652117550000|2022-05-09 17:32:30|96401.2|96351.2|96409.4|96359.4|96409.4|96359.4|96399.3|96349.3|49
1652117560000|2022-05-09 17:32:40|96409.2|96359.2|96407.9|96357.9|96409.2|96359.2|96402.9|96352.9|40
1652117570000|2022-05-09 17:32:50|96408.2|96358.2|96409.8|96359.8|96412.1|96362.1|96407|96357|36
1652117580000|2022-05-09 17:33:00|96410.2|96360.2|96435.4|96385.4|96444|96394|96410.2|96360.2|68
1652117590000|2022-05-09 17:33:10|96436.1|96386.1|96434.5|96384.5|96438.8|96388.8|96431.8|96381.8|66
1652117600000|2022-05-09 17:33:20|96432.3|96382.3|96419.3|96369.3|96434|96384|96418.4|96368.4|64
1652117610000|2022-05-09 17:33:30|96418.8|96368.8|96426.7|96376.7|96432.4|96382.4|96418.8|96368.8|64
1652117620000|2022-05-09 17:33:40|96426.4|96376.4|96420.5|96370.5|96427.5|96377.5|96418.9|96368.9|51
1652117630000|2022-05-09 17:33:50|96420.2|96370.2|96419.3|96369.3|96420.5|96370.5|96417.7|96367.7|44
1652117640000|2022-05-09 17:34:00|96419.6|96369.6|96415.7|96365.7|96420.5|96370.5|96410.8|96360.8|48
1652117650000|2022-05-09 17:34:10|96414.9|96364.9|96417.9|96367.9|96419.1|96369.1|96414.9|96364.9|44
1652117660000|2022-05-09 17:34:20|96418.6|96368.6|96419.9|96369.9|96424.9|96374.9|96418.2|96368.2|38
1652117670000|2022-05-09 17:34:30|96420.2|96370.2|96432.3|96382.3|96432.4|96382.4|96418.8|96368.8|52
1652117680000|2022-05-09 17:34:40|96432.1|96382.1|96427.1|96377.1|96432.4|96382.4|96424.3|96374.3|47
1652117690000|2022-05-09 17:34:50|96426.8|96376.8|96425.9|96375.9|96428.1|96378.1|96422.1|96372.1|48
1652117700000|2022-05-09 17:35:00|96425.4|96375.4|96440.2|96390.2|96443.1|96393.1|96425.4|96375.4|58
1652117710000|2022-05-09 17:35:10|96440.4|96390.4|96442.2|96392.2|96443.3|96393.3|96438.3|96388.3|48
1652117720000|2022-05-09 17:35:20|96442.4|96392.4|96442.9|96392.9|96443.7|96393.7|96441.3|96391.3|35
1652117730000|2022-05-09 17:35:30|96443.1|96393.1|96447|96397|96447|96397|96442.7|96392.7|40
1652117740000|2022-05-09 17:35:40|96447.4|96397.4|96446.1|96396.1|96448.2|96398.2|96443.3|96393.3|45
1652117750000|2022-05-09 17:35:50|96448.1|96398.1|96441.6|96391.6|96448.5|96398.5|96441.3|96391.3|48
1652117760000|2022-05-09 17:36:00|96441.2|96391.2|96454|96404|96472|96422|96441.2|96391.2|61
1652117770000|2022-05-09 17:36:10|96452.8|96402.8|96477.1|96427.1|96499|96449|96452.8|96402.8|76
1652117780000|2022-05-09 17:36:20|96477.2|96427.2|96474.1|96424.1|96493|96443|96468.4|96418.4|68
1652117790000|2022-05-09 17:36:30|96474.3|96424.3|96476.1|96426.1|96484.5|96434.5|96471.7|96421.7|58
1652117800000|2022-05-09 17:36:40|96476.8|96426.8|96478.5|96428.5|96484.7|96434.7|96476.8|96426.8|66
1652117810000|2022-05-09 17:36:50|96487.9|96437.9|96460.7|96410.7|96504.8|96454.8|96460.2|96410.2|73
1652117820000|2022-05-09 17:37:00|96489.2|96439.2|96475.1|96425.1|96501.2|96451.2|96463.4|96413.4|77
1652117830000|2022-05-09 17:37:10|96487.1|96437.1|96511.1|96461.1|96515.9|96465.9|96481.6|96431.6|70
1652117840000|2022-05-09 17:37:20|96511.4|96461.4|96515.5|96465.5|96515.6|96465.6|96507.3|96457.3|46
1652117850000|2022-05-09 17:37:30|96515.3|96465.3|96546.1|96496.1|96548.7|96498.7|96515.3|96465.3|64
1652117860000|2022-05-09 17:37:40|96545.7|96495.7|96556.7|96506.7|96564.8|96514.8|96542.9|96492.9|58
1652117870000|2022-05-09 17:37:50|96562.2|96512.2|96565.5|96515.5|96573|96523|96560.4|96510.4|61
1652117880000|2022-05-09 17:38:00|96563.9|96513.9|96577.4|96527.4|96580.1|96530.1|96561.6|96511.6|65
1652117890000|2022-05-09 17:38:10|96577|96527|96584.8|96534.8|96591.4|96541.4|96577|96527|58
1652117900000|2022-05-09 17:38:20|96584.9|96534.9|96575.8|96525.8|96589.9|96539.9|96574.8|96524.8|67
1652117910000|2022-05-09 17:38:30|96575.9|96525.9|96589.7|96539.7|96590|96540|96575.9|96525.9|58
1652117920000|2022-05-09 17:38:40|96589.6|96539.6|96589.6|96539.6|96591.6|96541.6|96586.5|96536.5|55
1652117930000|2022-05-09 17:38:50|96590.6|96540.6|96588.1|96538.1|96590.7|96540.7|96587.4|96537.4|44
1652117940000|2022-05-09 17:39:00|96588|96538|96583.9|96533.9|96588|96538|96577.7|96527.7|68
1652117950000|2022-05-09 17:39:10|96583.7|96533.7|96577.5|96527.5|96586.4|96536.4|96576.2|96526.2|63
1652117960000|2022-05-09 17:39:20|96577.9|96527.9|96569.8|96519.8|96578.2|96528.2|96567.2|96517.2|59
1652117970000|2022-05-09 17:39:30|96569.2|96519.2|96572.1|96522.1|96575.7|96525.7|96558.6|96508.6|66
1652117980000|2022-05-09 17:39:40|96572.7|96522.7|96584.1|96534.1|96584.1|96534.1|96572.7|96522.7|51
1652117990000|2022-05-09 17:39:50|96583.9|96533.9|96585.7|96535.7|96589.9|96539.9|96581.8|96531.8|47
1652118000000|2022-05-09 17:40:00|96587.7|96537.7|96576.8|96526.8|96590.2|96540.2|96574.9|96524.9|65
1652118010000|2022-05-09 17:40:10|96576.5|96526.5|96580.3|96530.3|96584.2|96534.2|96576.4|96526.4|61
1652118020000|2022-05-09 17:40:20|96580.2|96530.2|96582.1|96532.1|96583.3|96533.3|96577.8|96527.8|41
1652118030000|2022-05-09 17:40:30|96583|96533|96583.7|96533.7|96591.9|96541.9|96578.7|96528.7|73
1652118040000|2022-05-09 17:40:40|96584|96534|96581.5|96531.5|96588|96538|96581|96531|60
1652118050000|2022-05-09 17:40:50|96581.9|96531.9|96595.2|96545.2|96597.4|96547.4|96574.4|96524.4|65
1652118060000|2022-05-09 17:41:00|96592.7|96542.7|96577.9|96527.9|96593.6|96543.6|96573.4|96523.4|67
1652118070000|2022-05-09 17:41:10|96577.6|96527.6|96566.9|96516.9|96578.8|96528.8|96566.5|96516.5|62
1652118080000|2022-05-09 17:41:20|96567.8|96517.8|96577|96527|96577.6|96527.6|96567.1|96517.1|53
1652118090000|2022-05-09 17:41:30|96580.7|96530.7|96575.9|96525.9|96581.9|96531.9|96571.9|96521.9|55
1652118100000|2022-05-09 17:41:40|96573.5|96523.5|96567.8|96517.8|96573.5|96523.5|96563.9|96513.9|58
1652118110000|2022-05-09 17:41:50|96568.5|96518.5|96552.3|96502.3|96568.5|96518.5|96551.2|96501.2|58
1652118120000|2022-05-09 17:42:00|96553.6|96503.6|96541.1|96491.1|96555.9|96505.9|96533|96483|67
1652118130000|2022-05-09 17:42:10|96540.9|96490.9|96544|96494|96544|96494|96535.5|96485.5|52
1652118140000|2022-05-09 17:42:20|96545.6|96495.6|96547.9|96497.9|96548.2|96498.2|96540.7|96490.7|45
1652118150000|2022-05-09 17:42:30|96547.6|96497.6|96547.2|96497.2|96547.8|96497.8|96545.2|96495.2|38
1652118160000|2022-05-09 17:42:40|96546|96496|96544.4|96494.4|96546|96496|96540|96490|40
1652118170000|2022-05-09 17:42:50|96544.2|96494.2|96558.4|96508.4|96560.1|96510.1|96544.2|96494.2|62
1652118180000|2022-05-09 17:43:00|96557.6|96507.6|96544.7|96494.7|96558.5|96508.5|96544.7|96494.7|59
1652118190000|2022-05-09 17:43:10|96545|96495|96548.5|96498.5|96549.7|96499.7|96541.3|96491.3|54
1652118200000|2022-05-09 17:43:20|96550.7|96500.7|96559.7|96509.7|96560.9|96510.9|96550.7|96500.7|58
1652118210000|2022-05-09 17:43:30|96559.9|96509.9|96556.1|96506.1|96564.2|96514.2|96555.8|96505.8|42
1652118220000|2022-05-09 17:43:40|96555.7|96505.7|96562.7|96512.7|96562.7|96512.7|96553.1|96503.1|61
1652118230000|2022-05-09 17:43:50|96562.4|96512.4|96564.6|96514.6|96564.6|96514.6|96560|96510|43
1652118240000|2022-05-09 17:44:00|96561.6|96511.6|96556.8|96506.8|96564.2|96514.2|96554.1|96504.1|53
1652118250000|2022-05-09 17:44:10|96556.6|96506.6|96552.6|96502.6|96557.2|96507.2|96546.8|96496.8|51
1652118260000|2022-05-09 17:44:20|96553.9|96503.9|96558.5|96508.5|96559.1|96509.1|96551.8|96501.8|49
1652118270000|2022-05-09 17:44:30|96558.6|96508.6|96553.9|96503.9|96559.2|96509.2|96547|96497|38
1652118280000|2022-05-09 17:44:40|96555.1|96505.1|96555|96505|96558.6|96508.6|96549.8|96499.8|58
1652118290000|2022-05-09 17:44:50|96555.4|96505.4|96553.5|96503.5|96555.6|96505.6|96550.2|96500.2|49
1652118300000|2022-05-09 17:45:00|96554.2|96504.2|96553.9|96503.9|96558.9|96508.9|96549.6|96499.6|58
1652118310000|2022-05-09 17:45:10|96554.4|96504.4|96554|96504|96555.4|96505.4|96551.9|96501.9|43
1652118320000|2022-05-09 17:45:20|96553.7|96503.7|96557.4|96507.4|96557.6|96507.6|96552.4|96502.4|33
1652118330000|2022-05-09 17:45:30|96556.8|96506.8|96555.9|96505.9|96563|96513|96553.7|96503.7|58
1652118340000|2022-05-09 17:45:40|96553.8|96503.8|96554.6|96504.6|96557.1|96507.1|96550.2|96500.2|47
1652118350000|2022-05-09 17:45:50|96555.1|96505.1|96568.9|96518.9|96568.9|96518.9|96554.9|96504.9|42
1652118360000|2022-05-09 17:46:00|96575.8|96525.8|96578.6|96528.6|96580.9|96530.9|96568.2|96518.2|66
1652118370000|2022-05-09 17:46:10|96577.3|96527.3|96584.3|96534.3|96584.5|96534.5|96573.6|96523.6|57
1652118380000|2022-05-09 17:46:20|96583.4|96533.4|96598.5|96548.5|96598.5|96548.5|96582.2|96532.2|53
1652118390000|2022-05-09 17:46:30|96597.6|96547.6|96594.8|96544.8|96598.8|96548.8|96589.7|96539.7|57
1652118400000|2022-05-09 17:46:40|96592.3|96542.3|96608.5|96558.5|96609.5|96559.5|96592.3|96542.3|51
1652118410000|2022-05-09 17:46:50|96608.2|96558.2|96621.5|96571.5|96624|96574|96607.4|96557.4|53
1652118420000|2022-05-09 17:47:00|96620.9|96570.9|96627.3|96577.3|96628.6|96578.6|96620.9|96570.9|53
1652118430000|2022-05-09 17:47:10|96627.5|96577.5|96622.3|96572.3|96628.6|96578.6|96617.5|96567.5|52
1652118440000|2022-05-09 17:47:20|96622.7|96572.7|96616.9|96566.9|96623.1|96573.1|96616.3|96566.3|53
1652118450000|2022-05-09 17:47:30|96616.6|96566.6|96592.9|96542.9|96617.7|96567.7|96590|96540|63
1652118460000|2022-05-09 17:47:40|96587.3|96537.3|96576.5|96526.5|96590.7|96540.7|96569|96519|60
1652118470000|2022-05-09 17:47:50|96577.3|96527.3|96569.5|96519.5|96581.8|96531.8|96568.6|96518.6|49
1652118480000|2022-05-09 17:48:00|96570|96520|96563.8|96513.8|96575.2|96525.2|96563.8|96513.8|58
1652118490000|2022-05-09 17:48:10|96565.8|96515.8|96538|96488|96567|96517|96535.3|96485.3|74
1652118500000|2022-05-09 17:48:20|96539.4|96489.4|96530.6|96480.6|96544.1|96494.1|96524.6|96474.6|55
1652118510000|2022-05-09 17:48:30|96531.9|96481.9|96528.1|96478.1|96532.8|96482.8|96527.5|96477.5|42
1652118520000|2022-05-09 17:48:40|96529.6|96479.6|96529.6|96479.6|96531.4|96481.4|96528.4|96478.4|34
1652118530000|2022-05-09 17:48:50|96529.5|96479.5|96530.1|96480.1|96536.7|96486.7|96521.4|96471.4|61
1652118540000|2022-05-09 17:49:00|96529.8|96479.8|96555.7|96505.7|96556.7|96506.7|96528.3|96478.3|74
1652118550000|2022-05-09 17:49:10|96555|96505|96574.9|96524.9|96574.9|96524.9|96555|96505|70
1652118560000|2022-05-09 17:49:20|96577.5|96527.5|96588.4|96538.4|96589.4|96539.4|96576.3|96526.3|56
1652118570000|2022-05-09 17:49:30|96588.5|96538.5|96592.7|96542.7|96592.7|96542.7|96585.4|96535.4|54
1652118580000|2022-05-09 17:49:40|96592.3|96542.3|96593.3|96543.3|96595|96545|96591.3|96541.3|50
1652118590000|2022-05-09 17:49:50|96593.5|96543.5|96602.2|96552.2|96606.9|96556.9|96593.5|96543.5|56
1652118600000|2022-05-09 17:50:00|96602.7|96552.7|96603.4|96553.4|96607.4|96557.4|96601.7|96551.7|48
1652118610000|2022-05-09 17:50:10|96603.2|96553.2|96603|96553|96606.8|96556.8|96598.4|96548.4|60
1652118620000|2022-05-09 17:50:20|96603.7|96553.7|96605.8|96555.8|96605.8|96555.8|96599.3|96549.3|54
1652118630000|2022-05-09 17:50:30|96606.1|96556.1|96613.6|96563.6|96613.8|96563.8|96606.1|96556.1|44
1652118640000|2022-05-09 17:50:40|96613.9|96563.9|96611.6|96561.6|96613.9|96563.9|96608.3|96558.3|43
1652118650000|2022-05-09 17:50:50|96612.8|96562.8|96618.6|96568.6|96622.3|96572.3|96612.4|96562.4|52
1652118660000|2022-05-09 17:51:00|96620|96570|96627.3|96577.3|96627.6|96577.6|96618|96568|48
1652118670000|2022-05-09 17:51:10|96627.4|96577.4|96628.6|96578.6|96631.1|96581.1|96625.4|96575.4|48
1652118680000|2022-05-09 17:51:20|96627.8|96577.8|96620.4|96570.4|96628.7|96578.7|96620.4|96570.4|38
1652118690000|2022-05-09 17:51:30|96620.8|96570.8|96618|96568|96627.6|96577.6|96616.4|96566.4|58
1652118700000|2022-05-09 17:51:40|96618.7|96568.7|96616.1|96566.1|96618.7|96568.7|96616.1|96566.1|44
1652118710000|2022-05-09 17:51:50|96615.9|96565.9|96622.6|96572.6|96623.8|96573.8|96614.6|96564.6|41
1652118720000|2022-05-09 17:52:00|96624|96574|96624.9|96574.9|96631.1|96581.1|96620.8|96570.8|55
1652118730000|2022-05-09 17:52:10|96625.5|96575.5|96625.3|96575.3|96631|96581|96622.2|96572.2|58
1652118740000|2022-05-09 17:52:20|96626.1|96576.1|96630.3|96580.3|96633.7|96583.7|96626|96576|57
1652118750000|2022-05-09 17:52:30|96629.6|96579.6|96636.8|96586.8|96638.6|96588.6|96629|96579|50
1652118760000|2022-05-09 17:52:40|96636.5|96586.5|96651.7|96601.7|96651.7|96601.7|96636.5|96586.5|52
1652118770000|2022-05-09 17:52:50|96651.5|96601.5|96658.9|96608.9|96663.3|96613.3|96650.6|96600.6|57
1652118780000|2022-05-09 17:53:00|96659.1|96609.1|96656.4|96606.4|96660.1|96610.1|96651.8|96601.8|49
1652118790000|2022-05-09 17:53:10|96656.3|96606.3|96640.8|96590.8|96656.7|96606.7|96628.4|96578.4|52
1652118800000|2022-05-09 17:53:20|96641|96591|96629.3|96579.3|96641|96591|96624.8|96574.8|58
1652118810000|2022-05-09 17:53:30|96629.2|96579.2|96627.6|96577.6|96630.5|96580.5|96626.6|96576.6|45
1652118820000|2022-05-09 17:53:40|96627.9|96577.9|96640.2|96590.2|96642.2|96592.2|96627.4|96577.4|44
1652118830000|2022-05-09 17:53:50|96641.1|96591.1|96644.3|96594.3|96646.4|96596.4|96639.9|96589.9|42
1652118840000|2022-05-09 17:54:00|96644.6|96594.6|96648.4|96598.4|96651.4|96601.4|96643.6|96593.6|49
1652118850000|2022-05-09 17:54:10|96648.3|96598.3|96631|96581|96653.4|96603.4|96630.6|96580.6|64
1652118860000|2022-05-09 17:54:20|96630.9|96580.9|96635.9|96585.9|96638.6|96588.6|96630.9|96580.9|50
1652118870000|2022-05-09 17:54:30|96635.6|96585.6|96627.2|96577.2|96635.6|96585.6|96626.9|96576.9|46
1652118880000|2022-05-09 17:54:40|96627.4|96577.4|96618.3|96568.3|96627.9|96577.9|96616.9|96566.9|64
1652118890000|2022-05-09 17:54:50|96618.6|96568.6|96620.1|96570.1|96622.2|96572.2|96617.6|96567.6|44
1652118900000|2022-05-09 17:55:00|96620.3|96570.3|96622.3|96572.3|96627.2|96577.2|96620.1|96570.1|55
1652118910000|2022-05-09 17:55:10|96622.4|96572.4|96615.7|96565.7|96625.2|96575.2|96614.6|96564.6|44
1652118920000|2022-05-09 17:55:20|96615.5|96565.5|96612.4|96562.4|96616.5|96566.5|96607.4|96557.4|58
1652118930000|2022-05-09 17:55:30|96611.7|96561.7|96609.2|96559.2|96613.7|96563.7|96605.2|96555.2|65
1652118940000|2022-05-09 17:55:40|96608.8|96558.8|96608.1|96558.1|96610.1|96560.1|96604.7|96554.7|56
1652118950000|2022-05-09 17:55:50|96608|96558|96604|96554|96608|96558|96600.8|96550.8|45
1652118960000|2022-05-09 17:56:00|96603.9|96553.9|96602.2|96552.2|96605.3|96555.3|96601.8|96551.8|33
1652118970000|2022-05-09 17:56:10|96602.3|96552.3|96604.4|96554.4|96604.4|96554.4|96595.7|96545.7|54
1652118980000|2022-05-09 17:56:20|96601|96551|96592.4|96542.4|96601|96551|96591.3|96541.3|55
1652118990000|2022-05-09 17:56:30|96592.1|96542.1|96594.5|96544.5|96597.3|96547.3|96590.7|96540.7|45
1652119000000|2022-05-09 17:56:40|96594.4|96544.4|96592.5|96542.5|96600.3|96550.3|96590.8|96540.8|49
1652119010000|2022-05-09 17:56:50|96592.1|96542.1|96588.7|96538.7|96593.9|96543.9|96585.8|96535.8|46
1652119020000|2022-05-09 17:57:00|96589.1|96539.1|96584.7|96534.7|96591.8|96541.8|96577.7|96527.7|67
1652119030000|2022-05-09 17:57:10|96585.1|96535.1|96567.2|96517.2|96586.3|96536.3|96567.1|96517.1|55
1652119040000|2022-05-09 17:57:20|96567.5|96517.5|96550.7|96500.7|96568.8|96518.8|96538.1|96488.1|69
1652119050000|2022-05-09 17:57:30|96550.9|96500.9|96558.8|96508.8|96558.9|96508.9|96550.1|96500.1|61
1652119060000|2022-05-09 17:57:40|96558|96508|96552.5|96502.5|96561.3|96511.3|96552.5|96502.5|66
1652119070000|2022-05-09 17:57:50|96553.8|96503.8|96553.2|96503.2|96556.9|96506.9|96549|96499|53
1652119080000|2022-05-09 17:58:00|96553.3|96503.3|96558.4|96508.4|96558.5|96508.5|96549.6|96499.6|55
1652119090000|2022-05-09 17:58:10|96558.3|96508.3|96567.2|96517.2|96572.5|96522.5|96556.2|96506.2|67
1652119100000|2022-05-09 17:58:20|96567.3|96517.3|96561.6|96511.6|96571.1|96521.1|96560.2|96510.2|47
1652119110000|2022-05-09 17:58:30|96561.8|96511.8|96551.3|96501.3|96563|96513|96550.7|96500.7|62
1652119120000|2022-05-09 17:58:40|96550.8|96500.8|96553.1|96503.1|96558.9|96508.9|96548.9|96498.9|48
1652119130000|2022-05-09 17:58:50|96552.8|96502.8|96554.8|96504.8|96555.8|96505.8|96548.4|96498.4|53
1652119140000|2022-05-09 17:59:00|96554.7|96504.7|96557.7|96507.7|96564.1|96514.1|96554.7|96504.7|55
1652119150000|2022-05-09 17:59:10|96557.6|96507.6|96558.6|96508.6|96558.9|96508.9|96547.6|96497.6|61
1652119160000|2022-05-09 17:59:20|96560.3|96510.3|96555.3|96505.3|96560.3|96510.3|96547.5|96497.5|56
1652119170000|2022-05-09 17:59:30|96555.2|96505.2|96542|96492|96556|96506|96541.1|96491.1|56
1652119180000|2022-05-09 17:59:40|96542.4|96492.4|96552.8|96502.8|96553.5|96503.5|96542.4|96492.4|50
1652119190000|2022-05-09 17:59:50|96552.7|96502.7|96551.8|96501.8|96554.7|96504.7|96551.3|96501.3|55
1652119200000|2022-05-09 18:00:00|96552.3|96502.3|96552.4|96502.4|96559.3|96509.3|96551|96501|52
1652119210000|2022-05-09 18:00:10|96553.2|96503.2|96553.1|96503.1|96555.4|96505.4|96545.3|96495.3|58
1652119220000|2022-05-09 18:00:20|96553.3|96503.3|96554.3|96504.3|96561.4|96511.4|96551.7|96501.7|52
1652119230000|2022-05-09 18:00:30|96554.2|96504.2|96562.3|96512.3|96562.3|96512.3|96550.6|96500.6|57
1652119240000|2022-05-09 18:00:40|96564.4|96514.4|96564.7|96514.7|96567.9|96517.9|96563.5|96513.5|60
1652119250000|2022-05-09 18:00:50|96563.1|96513.1|96556.9|96506.9|96563.9|96513.9|96555.6|96505.6|59
1652119260000|2022-05-09 18:01:00|96557.2|96507.2|96546.5|96496.5|96557.5|96507.5|96538.3|96488.3|62
1652119270000|2022-05-09 18:01:10|96546.6|96496.6|96548.1|96498.1|96549.7|96499.7|96543.7|96493.7|47
1652119280000|2022-05-09 18:01:20|96548.3|96498.3|96545.2|96495.2|96555.4|96505.4|96544.4|96494.4|59
1652119290000|2022-05-09 18:01:30|96545|96495|96553.5|96503.5|96563.1|96513.1|96544.7|96494.7|61
1652119300000|2022-05-09 18:01:40|96554|96504|96553.3|96503.3|96554.9|96504.9|96548.1|96498.1|57
1652119310000|2022-05-09 18:01:50|96554.2|96504.2|96535.9|96485.9|96554.8|96504.8|96530.2|96480.2|63
1652119320000|2022-05-09 18:02:00|96534.5|96484.5|96533.4|96483.4|96537.2|96487.2|96530.1|96480.1|52
1652119330000|2022-05-09 18:02:10|96532.9|96482.9|96539.8|96489.8|96544.2|96494.2|96529.9|96479.9|57
1652119340000|2022-05-09 18:02:20|96539.5|96489.5|96533.9|96483.9|96539.9|96489.9|96533.9|96483.9|45
1652119350000|2022-05-09 18:02:30|96535.6|96485.6|96545.2|96495.2|96548|96498|96534.2|96484.2|65
1652119360000|2022-05-09 18:02:40|96546.2|96496.2|96546.4|96496.4|96551.4|96501.4|96543.9|96493.9|53
1652119370000|2022-05-09 18:02:50|96544.9|96494.9|96553.3|96503.3|96553.3|96503.3|96544.9|96494.9|57
1652119380000|2022-05-09 18:03:00|96552.7|96502.7|96548.1|96498.1|96554.3|96504.3|96547.4|96497.4|36
1652119390000|2022-05-09 18:03:10|96545.2|96495.2|96538.1|96488.1|96547.2|96497.2|96537.5|96487.5|45
1652119400000|2022-05-09 18:03:20|96537.6|96487.6|96541.5|96491.5|96541.5|96491.5|96533.8|96483.8|41
1652119410000|2022-05-09 18:03:30|96541.7|96491.7|96538.8|96488.8|96543.5|96493.5|96536.7|96486.7|40
1652119420000|2022-05-09 18:03:40|96539.2|96489.2|96545.6|96495.6|96550.1|96500.1|96538.6|96488.6|53
1652119430000|2022-05-09 18:03:50|96546|96496|96554.6|96504.6|96557|96507|96543.4|96493.4|46
1652119440000|2022-05-09 18:04:00|96553.7|96503.7|96545.2|96495.2|96553.7|96503.7|96544.9|96494.9|49
1652119450000|2022-05-09 18:04:10|96544.7|96494.7|96545.4|96495.4|96547.4|96497.4|96544.6|96494.6|41
1652119460000|2022-05-09 18:04:20|96545.1|96495.1|96539.2|96489.2|96545.7|96495.7|96537|96487|46
1652119470000|2022-05-09 18:04:30|96539.1|96489.1|96540|96490|96540|96490|96537|96487|37
1652119480000|2022-05-09 18:04:40|96541.5|96491.5|96539.2|96489.2|96542.7|96492.7|96539.2|96489.2|33
1652119490000|2022-05-09 18:04:50|96539.8|96489.8|96534|96484|96540.1|96490.1|96531.6|96481.6|50
1652119500000|2022-05-09 18:05:00|96533.9|96483.9|96534|96484|96534.4|96484.4|96531.6|96481.6|43
1652119510000|2022-05-09 18:05:10|96533.8|96483.8|96533.4|96483.4|96534.3|96484.3|96529.7|96479.7|40
1652119520000|2022-05-09 18:05:20|96533.5|96483.5|96531.4|96481.4|96534.3|96484.3|96530.7|96480.7|27
1652119530000|2022-05-09 18:05:30|96531.3|96481.3|96532.1|96482.1|96533.8|96483.8|96530.4|96480.4|43
1652119540000|2022-05-09 18:05:40|96532|96482|96544.2|96494.2|96545.7|96495.7|96532|96482|52
1652119550000|2022-05-09 18:05:50|96544.4|96494.4|96537.4|96487.4|96544.5|96494.5|96534.9|96484.9|45
1652119560000|2022-05-09 18:06:00|96536.8|96486.8|96535.5|96485.5|96539.3|96489.3|96533.1|96483.1|41
1652119570000|2022-05-09 18:06:10|96535.1|96485.1|96535.8|96485.8|96537.1|96487.1|96534.2|96484.2|25
1652119580000|2022-05-09 18:06:20|96536|96486|96542.3|96492.3|96542.9|96492.9|96534.3|96484.3|43
1652119590000|2022-05-09 18:06:30|96541.9|96491.9|96546.5|96496.5|96547.3|96497.3|96541.9|96491.9|31
1652119600000|2022-05-09 18:06:40|96545.3|96495.3|96561.9|96511.9|96563.1|96513.1|96544.5|96494.5|44
1652119610000|2022-05-09 18:06:50|96562.1|96512.1|96565.3|96515.3|96565.7|96515.7|96560.6|96510.6|59
1652119620000|2022-05-09 18:07:00|96564.7|96514.7|96560.5|96510.5|96569.2|96519.2|96559.9|96509.9|67
1652119630000|2022-05-09 18:07:10|96559.9|96509.9|96558.5|96508.5|96563.5|96513.5|96550.7|96500.7|61
1652119640000|2022-05-09 18:07:20|96558|96508|96552.4|96502.4|96560.5|96510.5|96552.4|96502.4|48
1652119650000|2022-05-09 18:07:30|96552.2|96502.2|96553.7|96503.7|96554.2|96504.2|96550.6|96500.6|41
1652119660000|2022-05-09 18:07:40|96553.6|96503.6|96557.5|96507.5|96568.6|96518.6|96553.5|96503.5|61
1652119670000|2022-05-09 18:07:50|96557.6|96507.6|96560.1|96510.1|96560.1|96510.1|96553.2|96503.2|52
1652119680000|2022-05-09 18:08:00|96560.4|96510.4|96550.6|96500.6|96563.1|96513.1|96544.7|96494.7|56
1652119690000|2022-05-09 18:08:10|96550.5|96500.5|96552.1|96502.1|96553.3|96503.3|96550.2|96500.2|55
1652119700000|2022-05-09 18:08:20|96552.8|96502.8|96553.3|96503.3|96555.4|96505.4|96550.3|96500.3|57
1652119710000|2022-05-09 18:08:30|96553.5|96503.5|96556.3|96506.3|96557.6|96507.6|96551.7|96501.7|51
1652119720000|2022-05-09 18:08:40|96557.2|96507.2|96557.6|96507.6|96563.3|96513.3|96555.8|96505.8|63
1652119730000|2022-05-09 18:08:50|96557.2|96507.2|96555.5|96505.5|96559.6|96509.6|96550.3|96500.3|59
1652119740000|2022-05-09 18:09:00|96555.7|96505.7|96561.1|96511.1|96561.6|96511.6|96554.4|96504.4|53
1652119750000|2022-05-09 18:09:10|96560.3|96510.3|96562.9|96512.9|96563.8|96513.8|96558.7|96508.7|44
1652119760000|2022-05-09 18:09:20|96563.1|96513.1|96562.4|96512.4|96563.8|96513.8|96558.7|96508.7|44
1652119770000|2022-05-09 18:09:30|96561.8|96511.8|96559.3|96509.3|96563.1|96513.1|96557.4|96507.4|43
1652119780000|2022-05-09 18:09:40|96559.2|96509.2|96569.3|96519.3|96569.3|96519.3|96559.2|96509.2|44
1652119790000|2022-05-09 18:09:50|96569|96519|96563.6|96513.6|96569|96519|96562.9|96512.9|44
1652119800000|2022-05-09 18:10:00|96563.7|96513.7|96568.6|96518.6|96570.3|96520.3|96563.7|96513.7|50
1652119810000|2022-05-09 18:10:10|96568.4|96518.4|96573.3|96523.3|96576.4|96526.4|96568.4|96518.4|53
1652119820000|2022-05-09 18:10:20|96574|96524|96573|96523|96575.4|96525.4|96572.1|96522.1|37
1652119830000|2022-05-09 18:10:30|96572.9|96522.9|96579.8|96529.8|96581.3|96531.3|96572.9|96522.9|42
1652119840000|2022-05-09 18:10:40|96581|96531|96574.2|96524.2|96581.5|96531.5|96571.4|96521.4|46
1652119850000|2022-05-09 18:10:50|96573.7|96523.7|96575|96525|96580.4|96530.4|96573.1|96523.1|35
1652119860000|2022-05-09 18:11:00|96574.6|96524.6|96570.6|96520.6|96576.5|96526.5|96568.8|96518.8|32
1652119870000|2022-05-09 18:11:10|96568|96518|96563.3|96513.3|96568.3|96518.3|96559.6|96509.6|43
1652119880000|2022-05-09 18:11:20|96562.5|96512.5|96563.1|96513.1|96565.3|96515.3|96560.3|96510.3|45
1652119890000|2022-05-09 18:11:30|96563.2|96513.2|96565.4|96515.4|96565.4|96515.4|96554.9|96504.9|44
1652119900000|2022-05-09 18:11:40|96565.5|96515.5|96575.9|96525.9|96580.4|96530.4|96565.5|96515.5|59
1652119910000|2022-05-09 18:11:50|96576|96526|96595.4|96545.4|96596.8|96546.8|96575.9|96525.9|63
1652119920000|2022-05-09 18:12:00|96595.9|96545.9|96594.5|96544.5|96596.3|96546.3|96588.2|96538.2|59
1652119930000|2022-05-09 18:12:10|96594.1|96544.1|96591.5|96541.5|96594.1|96544.1|96591.2|96541.2|28
1652119940000|2022-05-09 18:12:20|96591.7|96541.7|96584.8|96534.8|96591.7|96541.7|96582.2|96532.2|52
1652119950000|2022-05-09 18:12:30|96585|96535|96589.5|96539.5|96589.8|96539.8|96583.6|96533.6|37
1652119960000|2022-05-09 18:12:40|96589.6|96539.6|96584.7|96534.7|96590.7|96540.7|96584.7|96534.7|48
1652119970000|2022-05-09 18:12:50|96583|96533|96567.1|96517.1|96584.4|96534.4|96567.1|96517.1|63
1652119980000|2022-05-09 18:13:00|96571.5|96521.5|96574.7|96524.7|96577|96527|96568.3|96518.3|62
1652119990000|2022-05-09 18:13:10|96575.1|96525.1|96568.3|96518.3|96575.1|96525.1|96567.4|96517.4|48
1652120000000|2022-05-09 18:13:20|96568.8|96518.8|96574.3|96524.3|96575.4|96525.4|96568.6|96518.6|42
1652120010000|2022-05-09 18:13:30|96574.7|96524.7|96575.9|96525.9|96575.9|96525.9|96573.2|96523.2|43
1652120020000|2022-05-09 18:13:40|96575.7|96525.7|96581.8|96531.8|96583.9|96533.9|96575.7|96525.7|50
1652120030000|2022-05-09 18:13:50|96581.6|96531.6|96580.6|96530.6|96583.4|96533.4|96579.9|96529.9|40
1652120040000|2022-05-09 18:14:00|96580.1|96530.1|96581|96531|96582.9|96532.9|96580.1|96530.1|37
1652120050000|2022-05-09 18:14:10|96581.4|96531.4|96582.8|96532.8|96584.5|96534.5|96580.5|96530.5|42
1652120060000|2022-05-09 18:14:20|96582.6|96532.6|96581.7|96531.7|96582.8|96532.8|96581.1|96531.1|43
1652120070000|2022-05-09 18:14:30|96581.6|96531.6|96582.9|96532.9|96583.2|96533.2|96579.7|96529.7|38
1652120080000|2022-05-09 18:14:40|96583|96533|96581.1|96531.1|96583.5|96533.5|96580.2|96530.2|36
1652120090000|2022-05-09 18:14:50|96581.7|96531.7|96577.7|96527.7|96581.7|96531.7|96575.7|96525.7|45
1652120100000|2022-05-09 18:15:00|96578.6|96528.6|96570.8|96520.8|96579.1|96529.1|96566.8|96516.8|56
1652120110000|2022-05-09 18:15:10|96570.9|96520.9|96569.2|96519.2|96571.4|96521.4|96566.9|96516.9|39
1652120120000|2022-05-09 18:15:20|96569.3|96519.3|96575.2|96525.2|96576.5|96526.5|96569|96519|46
1652120130000|2022-05-09 18:15:30|96574.6|96524.6|96572.5|96522.5|96575.2|96525.2|96570.8|96520.8|39
1652120140000|2022-05-09 18:15:40|96572.1|96522.1|96564.3|96514.3|96574.3|96524.3|96561.8|96511.8|51
1652120150000|2022-05-09 18:15:50|96564.2|96514.2|96567.3|96517.3|96567.3|96517.3|96563.5|96513.5|39
1652120160000|2022-05-09 18:16:00|96568.7|96518.7|96559.1|96509.1|96570.3|96520.3|96556.8|96506.8|53
1652120170000|2022-05-09 18:16:10|96558.9|96508.9|96561.9|96511.9|96566.2|96516.2|96551.1|96501.1|62
1652120180000|2022-05-09 18:16:20|96562.1|96512.1|96562.7|96512.7|96564.1|96514.1|96557.6|96507.6|61
1652120190000|2022-05-09 18:16:30|96561|96511|96567|96517|96570.3|96520.3|96558.9|96508.9|43
1652120200000|2022-05-09 18:16:40|96565|96515|96570.6|96520.6|96572.5|96522.5|96565|96515|44
1652120210000|2022-05-09 18:16:50|96570.8|96520.8|96565.3|96515.3|96571.7|96521.7|96562.6|96512.6|53
1652120220000|2022-05-09 18:17:00|96564.4|96514.4|96560.9|96510.9|96568.2|96518.2|96560.9|96510.9|59
1652120230000|2022-05-09 18:17:10|96561.2|96511.2|96571.6|96521.6|96571.8|96521.8|96559.8|96509.8|45
1652120240000|2022-05-09 18:17:20|96571.5|96521.5|96566.2|96516.2|96571.5|96521.5|96562.4|96512.4|46
1652120250000|2022-05-09 18:17:30|96566.3|96516.3|96569.2|96519.2|96570.1|96520.1|96566.3|96516.3|38
1652120260000|2022-05-09 18:17:40|96568.7|96518.7|96568.7|96518.7|96569.5|96519.5|96568.1|96518.1|32
1652120270000|2022-05-09 18:17:50|96568.4|96518.4|96566.4|96516.4|96570.4|96520.4|96565.3|96515.3|37
1652120280000|2022-05-09 18:18:00|96566.1|96516.1|96562.5|96512.5|96566.3|96516.3|96555.7|96505.7|58
1652120290000|2022-05-09 18:18:10|96562.6|96512.6|96558.6|96508.6|96567.2|96517.2|96556.2|96506.2|54
1652120300000|2022-05-09 18:18:20|96557.5|96507.5|96547.6|96497.6|96559.3|96509.3|96546.3|96496.3|54
1652120310000|2022-05-09 18:18:30|96547.5|96497.5|96551.9|96501.9|96552.2|96502.2|96546.9|96496.9|37
1652120320000|2022-05-09 18:18:40|96552|96502|96538.9|96488.9|96553|96503|96537|96487|53
1652120330000|2022-05-09 18:18:50|96538.8|96488.8|96524.5|96474.5|96538.8|96488.8|96523|96473|65
1652120340000|2022-05-09 18:19:00|96523.6|96473.6|96532.9|96482.9|96536|96486|96522.8|96472.8|58
1652120350000|2022-05-09 18:19:10|96532.7|96482.7|96537.1|96487.1|96537.1|96487.1|96530.1|96480.1|57
1652120360000|2022-05-09 18:19:20|96536.2|96486.2|96548.3|96498.3|96548.3|96498.3|96536.2|96486.2|61
1652120370000|2022-05-09 18:19:30|96548.7|96498.7|96550.1|96500.1|96556.4|96506.4|96547.5|96497.5|46
1652120380000|2022-05-09 18:19:40|96550|96500|96548.3|96498.3|96552.2|96502.2|96543.1|96493.1|47
1652120390000|2022-05-09 18:19:50|96550.2|96500.2|96550.7|96500.7|96552.8|96502.8|96547.4|96497.4|48
1652120400000|2022-05-09 18:20:00|96549.7|96499.7|96550.3|96500.3|96559.2|96509.2|96547.4|96497.4|66
1652120410000|2022-05-09 18:20:10|96552.9|96502.9|96540.7|96490.7|96553.4|96503.4|96540.7|96490.7|56
1652120420000|2022-05-09 18:20:20|96538.8|96488.8|96549.8|96499.8|96549.8|96499.8|96538.8|96488.8|53
1652120430000|2022-05-09 18:20:30|96550.2|96500.2|96547.8|96497.8|96551.9|96501.9|96541.7|96491.7|48
1652120440000|2022-05-09 18:20:40|96548.1|96498.1|96548|96498|96548.1|96498.1|96543.8|96493.8|49
1652120450000|2022-05-09 18:20:50|96547.7|96497.7|96553.2|96503.2|96557.2|96507.2|96546.3|96496.3|51
1652120460000|2022-05-09 18:21:00|96553.3|96503.3|96553.7|96503.7|96555.2|96505.2|96550.4|96500.4|49
1652120470000|2022-05-09 18:21:10|96553.9|96503.9|96566|96516|96569.9|96519.9|96553.9|96503.9|60
1652120480000|2022-05-09 18:21:20|96566.1|96516.1|96575.7|96525.7|96575.7|96525.7|96565.2|96515.2|57
1652120490000|2022-05-09 18:21:30|96577.8|96527.8|96579.9|96529.9|96583.7|96533.7|96574.7|96524.7|55
1652120500000|2022-05-09 18:21:40|96580|96530|96586.5|96536.5|96590.5|96540.5|96576.1|96526.1|41
1652120510000|2022-05-09 18:21:50|96587.4|96537.4|96579|96529|96588|96538|96574.5|96524.5|53
1652120520000|2022-05-09 18:22:00|96577.8|96527.8|96577.9|96527.9|96581|96531|96576.5|96526.5|50
1652120530000|2022-05-09 18:22:10|96578|96528|96582|96532|96582|96532|96577.6|96527.6|38
1652120540000|2022-05-09 18:22:20|96581.7|96531.7|96580.6|96530.6|96582.7|96532.7|96576.2|96526.2|50
1652120550000|2022-05-09 18:22:30|96580.4|96530.4|96579.1|96529.1|96582.5|96532.5|96575.4|96525.4|46
1652120560000|2022-05-09 18:22:40|96578.2|96528.2|96593.3|96543.3|96593.6|96543.6|96577.3|96527.3|52
1652120570000|2022-05-09 18:22:50|96592.9|96542.9|96592.1|96542.1|96595.9|96545.9|96592.1|96542.1|36
1652120580000|2022-05-09 18:23:00|96591.2|96541.2|96592.8|96542.8|96594.5|96544.5|96590.9|96540.9|45
1652120590000|2022-05-09 18:23:10|96593.1|96543.1|96606.8|96556.8|96606.8|96556.8|96590|96540|36
1652120600000|2022-05-09 18:23:20|96604.1|96554.1|96612.8|96562.8|96615.8|96565.8|96604.1|96554.1|53
1652120610000|2022-05-09 18:23:30|96613.8|96563.8|96613.4|96563.4|96618.4|96568.4|96605.5|96555.5|57
1652120620000|2022-05-09 18:23:40|96613.7|96563.7|96616.2|96566.2|96622.6|96572.6|96610.8|96560.8|58
1652120630000|2022-05-09 18:23:50|96615.3|96565.3|96615.7|96565.7|96620.9|96570.9|96614.9|96564.9|57
1652120640000|2022-05-09 18:24:00|96612.9|96562.9|96610.3|96560.3|96615.8|96565.8|96610.3|96560.3|55
1652120650000|2022-05-09 18:24:10|96609.7|96559.7|96612.5|96562.5|96616.6|96566.6|96608.1|96558.1|42
1652120660000|2022-05-09 18:24:20|96612.8|96562.8|96614.9|96564.9|96615.1|96565.1|96611.2|96561.2|37
1652120670000|2022-05-09 18:24:30|96614.8|96564.8|96614.2|96564.2|96615.8|96565.8|96611.9|96561.9|42
1652120680000|2022-05-09 18:24:40|96614.3|96564.3|96616.9|96566.9|96617.8|96567.8|96612.9|96562.9|36
1652120690000|2022-05-09 18:24:50|96616.2|96566.2|96611.3|96561.3|96616.2|96566.2|96609.3|96559.3|38
1652120700000|2022-05-09 18:25:00|96612.7|96562.7|96619.2|96569.2|96626.6|96576.6|96611.7|96561.7|49
1652120710000|2022-05-09 18:25:10|96619.9|96569.9|96634.1|96584.1|96636.4|96586.4|96618.5|96568.5|65
1652120720000|2022-05-09 18:25:20|96633.4|96583.4|96632.7|96582.7|96634.3|96584.3|96630.8|96580.8|28
1652120730000|2022-05-09 18:25:30|96630.1|96580.1|96629|96579|96633.8|96583.8|96623|96573|53
1652120740000|2022-05-09 18:25:40|96631.2|96581.2|96627.1|96577.1|96632.7|96582.7|96625.7|96575.7|57
1652120750000|2022-05-09 18:25:50|96627.3|96577.3|96631.8|96581.8|96633.4|96583.4|96624.2|96574.2|52
1652120760000|2022-05-09 18:26:00|96632.3|96582.3|96629.5|96579.5|96632.6|96582.6|96624.6|96574.6|46
1652120770000|2022-05-09 18:26:10|96629.3|96579.3|96629.8|96579.8|96632.3|96582.3|96627.6|96577.6|41
1652120780000|2022-05-09 18:26:20|96630.7|96580.7|96629.3|96579.3|96634.6|96584.6|96629|96579|40
1652120790000|2022-05-09 18:26:30|96629.1|96579.1|96624.6|96574.6|96632.4|96582.4|96624|96574|53
1652120800000|2022-05-09 18:26:40|96625|96575|96637.6|96587.6|96642.1|96592.1|96623.7|96573.7|54
1652120810000|2022-05-09 18:26:50|96638.6|96588.6|96644.7|96594.7|96644.8|96594.8|96635.2|96585.2|52
1652120820000|2022-05-09 18:27:00|96645.1|96595.1|96640.1|96590.1|96646.2|96596.2|96631.3|96581.3|67
1652120830000|2022-05-09 18:27:10|96639.6|96589.6|96641.2|96591.2|96646.7|96596.7|96639.3|96589.3|59
1652120840000|2022-05-09 18:27:20|96641.3|96591.3|96649.4|96599.4|96649.4|96599.4|96640.4|96590.4|55
1652120850000|2022-05-09 18:27:30|96648.3|96598.3|96649|96599|96653|96603|96647.3|96597.3|48
1652120860000|2022-05-09 18:27:40|96648|96598|96638.5|96588.5|96649|96599|96637.2|96587.2|55
1652120870000|2022-05-09 18:27:50|96642.9|96592.9|96671.4|96621.4|96674.1|96624.1|96642.9|96592.9|65
1652120880000|2022-05-09 18:28:00|96671.5|96621.5|96668.5|96618.5|96672.5|96622.5|96658.9|96608.9|62
1652120890000|2022-05-09 18:28:10|96669.9|96619.9|96665.4|96615.4|96670.4|96620.4|96661.5|96611.5|49
1652120900000|2022-05-09 18:28:20|96664.7|96614.7|96667.3|96617.3|96670.8|96620.8|96664.2|96614.2|49
1652120910000|2022-05-09 18:28:30|96668.3|96618.3|96665.5|96615.5|96668.9|96618.9|96663.3|96613.3|43
1652120920000|2022-05-09 18:28:40|96665.3|96615.3|96663.1|96613.1|96666.3|96616.3|96662.3|96612.3|42
1652120930000|2022-05-09 18:28:50|96662.2|96612.2|96655.7|96605.7|96681.1|96631.1|96652|96602|55
1652120940000|2022-05-09 18:29:00|96655.5|96605.5|96658.8|96608.8|96659.9|96609.9|96654.5|96604.5|57
1652120950000|2022-05-09 18:29:10|96659.4|96609.4|96655.9|96605.9|96659.4|96609.4|96654|96604|47
1652120960000|2022-05-09 18:29:20|96655|96605|96666.8|96616.8|96670.7|96620.7|96654.8|96604.8|52
1652120970000|2022-05-09 18:29:30|96667|96617|96672.1|96622.1|96681.3|96631.3|96664.6|96614.6|53
1652120980000|2022-05-09 18:29:40|96671.8|96621.8|96674|96624|96676.1|96626.1|96665.2|96615.2|51
1652120990000|2022-05-09 18:29:50|96673.2|96623.2|96670.3|96620.3|96674.3|96624.3|96665.8|96615.8|54
1652121000000|2022-05-09 18:30:00|96668.9|96618.9|96677.6|96627.6|96682.8|96632.8|96662.8|96612.8|67
1652121010000|2022-05-09 18:30:10|96677.1|96627.1|96673.6|96623.6|96680.5|96630.5|96672.8|96622.8|55
1652121020000|2022-05-09 18:30:20|96675.3|96625.3|96677|96627|96682.4|96632.4|96674.1|96624.1|49
1652121030000|2022-05-09 18:30:30|96677.3|96627.3|96678.6|96628.6|96679.9|96629.9|96673.6|96623.6|45
1652121040000|2022-05-09 18:30:40|96676.4|96626.4|96672.1|96622.1|96678|96628|96670.2|96620.2|43
1652121050000|2022-05-09 18:30:50|96672.2|96622.2|96656.4|96606.4|96672.2|96622.2|96654|96604|62
1652121060000|2022-05-09 18:31:00|96655.3|96605.3|96658.8|96608.8|96663.2|96613.2|96653.9|96603.9|62
1652121070000|2022-05-09 18:31:10|96658.7|96608.7|96669.5|96619.5|96669.7|96619.7|96656.4|96606.4|56
1652121080000|2022-05-09 18:31:20|96667.8|96617.8|96676.6|96626.6|96679.1|96629.1|96667.5|96617.5|49
1652121090000|2022-05-09 18:31:30|96676.8|96626.8|96672.9|96622.9|96680.5|96630.5|96671.6|96621.6|36
1652121100000|2022-05-09 18:31:40|96673.4|96623.4|96677.7|96627.7|96684.5|96634.5|96673.3|96623.3|52
1652121110000|2022-05-09 18:31:50|96678.4|96628.4|96687.7|96637.7|96689.1|96639.1|96678.3|96628.3|34
1652121120000|2022-05-09 18:32:00|96687.8|96637.8|96688|96638|96688|96638|96682.1|96632.1|40
1652121130000|2022-05-09 18:32:10|96687.7|96637.7|96687.5|96637.5|96690|96640|96683.3|96633.3|47
1652121140000|2022-05-09 18:32:20|96685.6|96635.6|96690.1|96640.1|96691.4|96641.4|96685.3|96635.3|51
1652121150000|2022-05-09 18:32:30|96690.2|96640.2|96684.3|96634.3|96691.4|96641.4|96683.5|96633.5|42
1652121160000|2022-05-09 18:32:40|96684.5|96634.5|96690|96640|96690.1|96640.1|96684.2|96634.2|38
1652121170000|2022-05-09 18:32:50|96689.9|96639.9|96689.9|96639.9|96689.9|96639.9|96687|96637|32
1652121180000|2022-05-09 18:33:00|96689.6|96639.6|96683.2|96633.2|96690.4|96640.4|96682.1|96632.1|37
1652121190000|2022-05-09 18:33:10|96683.4|96633.4|96684.5|96634.5|96686.5|96636.5|96682.2|96632.2|35
1652121200000|2022-05-09 18:33:20|96686.7|96636.7|96685.5|96635.5|96696.1|96646.1|96680.3|96630.3|60
1652121210000|2022-05-09 18:33:30|96685.6|96635.6|96685.9|96635.9|96688.7|96638.7|96684.6|96634.6|48
1652121220000|2022-05-09 18:33:40|96683.6|96633.6|96687.7|96637.7|96687.7|96637.7|96682.8|96632.8|42
1652121230000|2022-05-09 18:33:50|96687.8|96637.8|96676.4|96626.4|96687.8|96637.8|96674.9|96624.9|46
1652121240000|2022-05-09 18:34:00|96677.2|96627.2|96679.8|96629.8|96681.8|96631.8|96674.4|96624.4|41
1652121250000|2022-05-09 18:34:10|96679.5|96629.5|96663.1|96613.1|96680|96630|96662.4|96612.4|57
1652121260000|2022-05-09 18:34:20|96660.9|96610.9|96648.6|96598.6|96695|96645|96647.2|96597.2|72
1652121270000|2022-05-09 18:34:30|96651.9|96601.9|96659.3|96609.3|96682.3|96632.3|96646.9|96596.9|63
1652121280000|2022-05-09 18:34:40|96660.5|96610.5|96661.2|96611.2|96669.1|96619.1|96657.6|96607.6|60
1652121290000|2022-05-09 18:34:50|96658.3|96608.3|96686.5|96636.5|96688|96638|96653.8|96603.8|65
1652121300000|2022-05-09 18:35:00|96685.1|96635.1|96684|96634|96690.4|96640.4|96682.8|96632.8|48
1652121310000|2022-05-09 18:35:10|96686|96636|96709.6|96659.6|96729.8|96679.8|96684.8|96634.8|66
1652121320000|2022-05-09 18:35:20|96708.9|96658.9|96725.5|96675.5|96729.5|96679.5|96706.6|96656.6|60
1652121330000|2022-05-09 18:35:30|96726.4|96676.4|96692.9|96642.9|96745.2|96695.2|96692.9|96642.9|70
1652121340000|2022-05-09 18:35:40|96693|96643|96696.9|96646.9|96699|96649|96690.8|96640.8|64
1652121350000|2022-05-09 18:35:50|96695|96645|96714.7|96664.7|96716.9|96666.9|96694|96644|64
1652121360000|2022-05-09 18:36:00|96714|96664|96723.7|96673.7|96724.6|96674.6|96713.4|96663.4|55
1652121370000|2022-05-09 18:36:10|96723.4|96673.4|96717.1|96667.1|96723.7|96673.7|96715.5|96665.5|52
1652121380000|2022-05-09 18:36:20|96718.5|96668.5|96722.3|96672.3|96722.3|96672.3|96715.9|96665.9|58
1652121390000|2022-05-09 18:36:30|96722.1|96672.1|96719.8|96669.8|96723|96673|96719.6|96669.6|30
1652121400000|2022-05-09 18:36:40|96720.1|96670.1|96719.5|96669.5|96721.2|96671.2|96719.5|96669.5|24
1652121410000|2022-05-09 18:36:50|96719.1|96669.1|96716.9|96666.9|96719.9|96669.9|96713.3|96663.3|31
1652121420000|2022-05-09 18:37:00|96715.6|96665.6|96718.9|96668.9|96725.3|96675.3|96715.1|96665.1|48
1652121430000|2022-05-09 18:37:10|96719.1|96669.1|96719.7|96669.7|96720.1|96670.1|96718.3|96668.3|30
1652121440000|2022-05-09 18:37:20|96719.9|96669.9|96718.9|96668.9|96729.9|96679.9|96717.8|96667.8|45
1652121450000|2022-05-09 18:37:30|96718.6|96668.6|96714.3|96664.3|96720.4|96670.4|96712.7|96662.7|49
1652121460000|2022-05-09 18:37:40|96714.7|96664.7|96718.8|96668.8|96718.8|96668.8|96713.7|96663.7|37
1652121470000|2022-05-09 18:37:50|96718.6|96668.6|96721.5|96671.5|96721.6|96671.6|96718|96668|30
1652121480000|2022-05-09 18:38:00|96721.6|96671.6|96702.9|96652.9|96722.5|96672.5|96702.6|96652.6|57
1652121490000|2022-05-09 18:38:10|96702.7|96652.7|96694.9|96644.9|96702.7|96652.7|96692.8|96642.8|39
1652121500000|2022-05-09 18:38:20|96694.7|96644.7|96698.2|96648.2|96699.9|96649.9|96694.7|96644.7|48
1652121510000|2022-05-09 18:38:30|96698|96648|96686.6|96636.6|96698.3|96648.3|96686.6|96636.6|36
1652121520000|2022-05-09 18:38:40|96686.2|96636.2|96689.9|96639.9|96690.8|96640.8|96685.2|96635.2|36
1652121530000|2022-05-09 18:38:50|96690|96640|96691.3|96641.3|96693.6|96643.6|96688.5|96638.5|42
1652121540000|2022-05-09 18:39:00|96690.5|96640.5|96692.6|96642.6|96694|96644|96690.4|96640.4|34
1652121550000|2022-05-09 18:39:10|96692.8|96642.8|96691.4|96641.4|96698.9|96648.9|96691.4|96641.4|51
1652121560000|2022-05-09 18:39:20|96692.4|96642.4|96695.5|96645.5|96700.1|96650.1|96692.4|96642.4|47
1652121570000|2022-05-09 18:39:30|96695.9|96645.9|96696.9|96646.9|96697.8|96647.8|96694.3|96644.3|32
1652121580000|2022-05-09 18:39:40|96697.3|96647.3|96700.7|96650.7|96705|96655|96695.2|96645.2|34
1652121590000|2022-05-09 18:39:50|96699.8|96649.8|96700.2|96650.2|96708.1|96658.1|96697.4|96647.4|67
1652121600000|2022-05-09 18:40:00|96701.1|96651.1|96702.6|96652.6|96704.2|96654.2|96700.3|96650.3|61
1652121610000|2022-05-09 18:40:10|96702.5|96652.5|96702.8|96652.8|96704.8|96654.8|96701.4|96651.4|59
1652121620000|2022-05-09 18:40:20|96702.4|96652.4|96702.8|96652.8|96705.5|96655.5|96701.9|96651.9|64
1652121630000|2022-05-09 18:40:30|96702.4|96652.4|96694.3|96644.3|96704.6|96654.6|96694.3|96644.3|60
1652121640000|2022-05-09 18:40:40|96694.1|96644.1|96691.2|96641.2|96694.4|96644.4|96691|96641|54
1652121650000|2022-05-09 18:40:50|96691.1|96641.1|96688|96638|96693|96643|96688|96638|41
1652121660000|2022-05-09 18:41:00|96688.2|96638.2|96688.4|96638.4|96689|96639|96679.2|96629.2|54
1652121670000|2022-05-09 18:41:10|96688.2|96638.2|96685.5|96635.5|96691.7|96641.7|96684.2|96634.2|45
1652121680000|2022-05-09 18:41:20|96685.9|96635.9|96687.6|96637.6|96687.8|96637.8|96680|96630|55
1652121690000|2022-05-09 18:41:30|96686|96636|96683|96633|96690.8|96640.8|96681.5|96631.5|48
1652121700000|2022-05-09 18:41:40|96683.1|96633.1|96685|96635|96688.5|96638.5|96683.1|96633.1|45
1652121710000|2022-05-09 18:41:50|96684.5|96634.5|96685.2|96635.2|96685.8|96635.8|96683.6|96633.6|41
1652121720000|2022-05-09 18:42:00|96685.1|96635.1|96697.8|96647.8|96700.1|96650.1|96684.6|96634.6|62
1652121730000|2022-05-09 18:42:10|96698.6|96648.6|96703|96653|96703|96653|96694.1|96644.1|46
1652121740000|2022-05-09 18:42:20|96700.3|96650.3|96699.3|96649.3|96702|96652|96697.6|96647.6|48
1652121750000|2022-05-09 18:42:30|96699.4|96649.4|96695.8|96645.8|96701.2|96651.2|96694.7|96644.7|41
1652121760000|2022-05-09 18:42:40|96695.6|96645.6|96697.7|96647.7|96698.9|96648.9|96695|96645|46
1652121770000|2022-05-09 18:42:50|96697.4|96647.4|96699.7|96649.7|96703.8|96653.8|96697.4|96647.4|47
1652121780000|2022-05-09 18:43:00|96700|96650|96699.9|96649.9|96703.7|96653.7|96697.6|96647.6|49
1652121790000|2022-05-09 18:43:10|96700.7|96650.7|96700.9|96650.9|96704.3|96654.3|96700.5|96650.5|37
1652121800000|2022-05-09 18:43:20|96701.8|96651.8|96701.4|96651.4|96702.9|96652.9|96699.2|96649.2|51
1652121810000|2022-05-09 18:43:30|96700|96650|96698.9|96648.9|96703|96653|96698.6|96648.6|41
1652121820000|2022-05-09 18:43:40|96698.6|96648.6|96697.1|96647.1|96702|96652|96697.1|96647.1|48
1652121830000|2022-05-09 18:43:50|96697.2|96647.2|96699.9|96649.9|96702.9|96652.9|96695.7|96645.7|55
1652121840000|2022-05-09 18:44:00|96700|96650|96696.7|96646.7|96700.7|96650.7|96696.2|96646.2|36
1652121850000|2022-05-09 18:44:10|96695.8|96645.8|96695.2|96645.2|96698.6|96648.6|96692.4|96642.4|56
1652121860000|2022-05-09 18:44:20|96691.8|96641.8|96683.1|96633.1|96691.8|96641.8|96683.1|96633.1|56
1652121870000|2022-05-09 18:44:30|96683.6|96633.6|96675.8|96625.8|96685.9|96635.9|96673.1|96623.1|50
1652121880000|2022-05-09 18:44:40|96675.6|96625.6|96683.3|96633.3|96685.3|96635.3|96674|96624|50
1652121890000|2022-05-09 18:44:50|96683.8|96633.8|96685.1|96635.1|96685.7|96635.7|96677.1|96627.1|51
1652121900000|2022-05-09 18:45:00|96684.5|96634.5|96690.7|96640.7|96695.5|96645.5|96683.8|96633.8|60
1652121910000|2022-05-09 18:45:10|96691|96641|96692|96642|96693.2|96643.2|96689|96639|26
1652121920000|2022-05-09 18:45:20|96692.1|96642.1|96695.7|96645.7|96698.8|96648.8|96691.9|96641.9|44
1652121930000|2022-05-09 18:45:30|96695.3|96645.3|96690.3|96640.3|96696.6|96646.6|96689.2|96639.2|35
1652121940000|2022-05-09 18:45:40|96689.6|96639.6|96687.1|96637.1|96691.8|96641.8|96687|96637|42
1652121950000|2022-05-09 18:45:50|96687.8|96637.8|96695.2|96645.2|96697.2|96647.2|96687.1|96637.1|51
1652121960000|2022-05-09 18:46:00|96695.6|96645.6|96689.8|96639.8|96699.2|96649.2|96689.5|96639.5|52
1652121970000|2022-05-09 18:46:10|96689.7|96639.7|96685.1|96635.1|96691.3|96641.3|96684|96634|55
1652121980000|2022-05-09 18:46:20|96683.4|96633.4|96680.8|96630.8|96684.6|96634.6|96677.6|96627.6|57
1652121990000|2022-05-09 18:46:30|96680.9|96630.9|96680.3|96630.3|96681.8|96631.8|96679.2|96629.2|39
1652122000000|2022-05-09 18:46:40|96680.6|96630.6|96667.1|96617.1|96680.6|96630.6|96663|96613|53
1652122010000|2022-05-09 18:46:50|96667.2|96617.2|96677.1|96627.1|96677.8|96627.8|96666.4|96616.4|50
1652122020000|2022-05-09 18:47:00|96675.7|96625.7|96671.2|96621.2|96679.8|96629.8|96669.4|96619.4|60
1652122030000|2022-05-09 18:47:10|96669|96619|96674.3|96624.3|96675.4|96625.4|96668.3|96618.3|53
1652122040000|2022-05-09 18:47:20|96673.6|96623.6|96659.8|96609.8|96673.6|96623.6|96656.4|96606.4|48
1652122050000|2022-05-09 18:47:30|96660|96610|96659.2|96609.2|96666.5|96616.5|96656|96606|64
1652122060000|2022-05-09 18:47:40|96658.9|96608.9|96665.8|96615.8|96667.7|96617.7|96658.9|96608.9|57
1652122070000|2022-05-09 18:47:50|96666.1|96616.1|96665|96615|96666.4|96616.4|96664.8|96614.8|22
1652122080000|2022-05-09 18:48:00|96664.8|96614.8|96662.1|96612.1|96665.4|96615.4|96659.5|96609.5|45
1652122090000|2022-05-09 18:48:10|96661.9|96611.9|96669.5|96619.5|96674.8|96624.8|96661.9|96611.9|56
1652122100000|2022-05-09 18:48:20|96669.3|96619.3|96661.5|96611.5|96669.3|96619.3|96661.5|96611.5|52
1652122110000|2022-05-09 18:48:30|96663.3|96613.3|96663.9|96613.9|96666.3|96616.3|96662.8|96612.8|49
1652122120000|2022-05-09 18:48:40|96664.7|96614.7|96663.7|96613.7|96668.7|96618.7|96662.6|96612.6|37
1652122130000|2022-05-09 18:48:50|96664.5|96614.5|96676.4|96626.4|96677.5|96627.5|96664.3|96614.3|52
1652122140000|2022-05-09 18:49:00|96678.5|96628.5|96678.8|96628.8|96680.4|96630.4|96677.5|96627.5|47
1652122150000|2022-05-09 18:49:10|96679.3|96629.3|96700.9|96650.9|96700.9|96650.9|96679.3|96629.3|60
1652122160000|2022-05-09 18:49:20|96701.4|96651.4|96711.7|96661.7|96712.9|96662.9|96698.8|96648.8|44
1652122170000|2022-05-09 18:49:30|96710.3|96660.3|96718.7|96668.7|96722|96672|96709.5|96659.5|57
1652122180000|2022-05-09 18:49:40|96718.8|96668.8|96710.2|96660.2|96722.2|96672.2|96709.9|96659.9|55
1652122190000|2022-05-09 18:49:50|96710.7|96660.7|96713.4|96663.4|96716.9|96666.9|96709.4|96659.4|37
1652122200000|2022-05-09 18:50:00|96713.5|96663.5|96713.5|96663.5|96722.5|96672.5|96713.1|96663.1|55
1652122210000|2022-05-09 18:50:10|96715.1|96665.1|96722|96672|96724.9|96674.9|96715.1|96665.1|61
1652122220000|2022-05-09 18:50:20|96722.2|96672.2|96800.1|96750.1|96811.4|96761.4|96721.3|96671.3|73
1652122230000|2022-05-09 18:50:30|96802.7|96752.7|96799.5|96749.5|96804.7|96754.7|96795.1|96745.1|56
1652122240000|2022-05-09 18:50:40|96800|96750|96770.9|96720.9|96805.8|96755.8|96770.9|96720.9|60
1652122250000|2022-05-09 18:50:50|96771.1|96721.1|96788.1|96738.1|96792.2|96742.2|96768.1|96718.1|58
1652122260000|2022-05-09 18:51:00|96788.2|96738.2|96787.2|96737.2|96792.1|96742.1|96782.9|96732.9|51
1652122270000|2022-05-09 18:51:10|96787.5|96737.5|96791.9|96741.9|96800|96750|96786.8|96736.8|69
1652122280000|2022-05-09 18:51:20|96791.6|96741.6|96761.1|96711.1|96816.3|96766.3|96759.5|96709.5|72
1652122290000|2022-05-09 18:51:30|96762.2|96712.2|96758.7|96708.7|96768.1|96718.1|96755.1|96705.1|70
1652122300000|2022-05-09 18:51:40|96759|96709|96759.3|96709.3|96760.9|96710.9|96758.5|96708.5|40
1652122310000|2022-05-09 18:51:50|96759.4|96709.4|96754.2|96704.2|96759.8|96709.8|96750|96700|42
1652122320000|2022-05-09 18:52:00|96756.3|96706.3|96746.5|96696.5|96756.3|96706.3|96746.3|96696.3|59
1652122330000|2022-05-09 18:52:10|96744.6|96694.6|96699.3|96649.3|96747.1|96697.1|96694.2|96644.2|78
1652122340000|2022-05-09 18:52:20|96698.4|96648.4|96703.8|96653.8|96707|96657|96690.6|96640.6|69
1652122350000|2022-05-09 18:52:30|96693.4|96643.4|96704.1|96654.1|96704.1|96654.1|96693.4|96643.4|72
1652122360000|2022-05-09 18:52:40|96703.5|96653.5|96700.5|96650.5|96703.5|96653.5|96698.6|96648.6|43
1652122370000|2022-05-09 18:52:50|96700.7|96650.7|96705.2|96655.2|96713.2|96663.2|96699.8|96649.8|47
1652122380000|2022-05-09 18:53:00|96704.5|96654.5|96704.6|96654.6|96705.4|96655.4|96703.4|96653.4|41
1652122390000|2022-05-09 18:53:10|96704.7|96654.7|96703|96653|96705.9|96655.9|96702.3|96652.3|31
1652122400000|2022-05-09 18:53:20|96702.4|96652.4|96692.4|96642.4|96706.6|96656.6|96692.4|96642.4|52
1652122410000|2022-05-09 18:53:30|96691.4|96641.4|96704.4|96654.4|96704.9|96654.9|96691.4|96641.4|54
1652122420000|2022-05-09 18:53:40|96704.5|96654.5|96707.4|96657.4|96707.4|96657.4|96700.2|96650.2|39
1652122430000|2022-05-09 18:53:50|96706.1|96656.1|96701.2|96651.2|96707|96657|96701.2|96651.2|46
1652122440000|2022-05-09 18:54:00|96701.5|96651.5|96698.6|96648.6|96707.7|96657.7|96697.6|96647.6|58
1652122450000|2022-05-09 18:54:10|96698.5|96648.5|96697.1|96647.1|96702.4|96652.4|96692.2|96642.2|60
1652122460000|2022-05-09 18:54:20|96701.3|96651.3|96698|96648|96701.6|96651.6|96695.8|96645.8|47
1652122470000|2022-05-09 18:54:30|96700.5|96650.5|96697.5|96647.5|96702.9|96652.9|96696.9|96646.9|54
1652122480000|2022-05-09 18:54:40|96697.4|96647.4|96700.6|96650.6|96708.7|96658.7|96696.9|96646.9|39
1652122490000|2022-05-09 18:54:50|96700.9|96650.9|96706.8|96656.8|96708.2|96658.2|96699.4|96649.4|33
1652122500000|2022-05-09 18:55:00|96706.7|96656.7|96698.7|96648.7|96708.2|96658.2|96698.7|96648.7|55
1652122510000|2022-05-09 18:55:10|96699.1|96649.1|96698.1|96648.1|96699.7|96649.7|96696.7|96646.7|40
1652122520000|2022-05-09 18:55:20|96698|96648|96701.4|96651.4|96701.4|96651.4|96695.2|96645.2|41
1652122530000|2022-05-09 18:55:30|96701.5|96651.5|96701.1|96651.1|96706.2|96656.2|96696.3|96646.3|59
1652122540000|2022-05-09 18:55:40|96701.2|96651.2|96700.6|96650.6|96702.5|96652.5|96698.4|96648.4|47
1652122550000|2022-05-09 18:55:50|96700.7|96650.7|96704.8|96654.8|96705.3|96655.3|96696.5|96646.5|56
1652122560000|2022-05-09 18:56:00|96705.3|96655.3|96699.5|96649.5|96706.8|96656.8|96699.5|96649.5|54
1652122570000|2022-05-09 18:56:10|96700.1|96650.1|96699.3|96649.3|96700.3|96650.3|96694.8|96644.8|49
1652122580000|2022-05-09 18:56:20|96699.1|96649.1|96678|96628|96699.1|96649.1|96666.4|96616.4|67
1652122590000|2022-05-09 18:56:30|96678.3|96628.3|96661.3|96611.3|96678.3|96628.3|96657.3|96607.3|65
1652122600000|2022-05-09 18:56:40|96662.1|96612.1|96627.2|96577.2|96662.2|96612.2|96622.8|96572.8|70
1652122610000|2022-05-09 18:56:50|96628.5|96578.5|96627|96577|96637.8|96587.8|96625|96575|54
1652122620000|2022-05-09 18:57:00|96625.9|96575.9|96627.2|96577.2|96628.8|96578.8|96617.8|96567.8|60
1652122630000|2022-05-09 18:57:10|96628.1|96578.1|96627.8|96577.8|96631.6|96581.6|96625.4|96575.4|43
1652122640000|2022-05-09 18:57:20|96627.5|96577.5|96616.6|96566.6|96628.2|96578.2|96615.4|96565.4|46
1652122650000|2022-05-09 18:57:30|96619|96569|96634.2|96584.2|96636.4|96586.4|96619|96569|65
1652122660000|2022-05-09 18:57:40|96630.6|96580.6|96628.1|96578.1|96631.3|96581.3|96616.7|96566.7|74
1652122670000|2022-05-09 18:57:50|96626.7|96576.7|96626|96576|96635.5|96585.5|96625.9|96575.9|68
1652122680000|2022-05-09 18:58:00|96626.1|96576.1|96627.6|96577.6|96634.6|96584.6|96623.3|96573.3|67
1652122690000|2022-05-09 18:58:10|96627.7|96577.7|96619.5|96569.5|96629|96579|96618.1|96568.1|60
1652122700000|2022-05-09 18:58:20|96619.4|96569.4|96616.5|96566.5|96626.8|96576.8|96613.2|96563.2|57
1652122710000|2022-05-09 18:58:30|96616.4|96566.4|96613.2|96563.2|96617.8|96567.8|96613.2|96563.2|51
1652122720000|2022-05-09 18:58:40|96613.8|96563.8|96605.6|96555.6|96616.4|96566.4|96599.9|96549.9|54
1652122730000|2022-05-09 18:58:50|96607.7|96557.7|96608.8|96558.8|96611.1|96561.1|96602.2|96552.2|58
1652122740000|2022-05-09 18:59:00|96609.8|96559.8|96591|96541|96610.8|96560.8|96588.1|96538.1|62
1652122750000|2022-05-09 18:59:10|96588.8|96538.8|96574.5|96524.5|96594|96544|96569.6|96519.6|71
1652122760000|2022-05-09 18:59:20|96576|96526|96568.8|96518.8|96576.4|96526.4|96558.8|96508.8|59
1652122770000|2022-05-09 18:59:30|96568.2|96518.2|96572.4|96522.4|96579.4|96529.4|96567.2|96517.2|65
1652122780000|2022-05-09 18:59:40|96572.1|96522.1|96562.3|96512.3|96579.6|96529.6|96562.3|96512.3|70
1652122790000|2022-05-09 18:59:50|96564|96514|96569.1|96519.1|96575.5|96525.5|96564|96514|68
1652122800000|2022-05-09 19:00:00|96568.3|96518.3|96577.9|96527.9|96580.7|96530.7|96565.7|96515.7|63
1652122810000|2022-05-09 19:00:10|96578|96528|96592.3|96542.3|96593.3|96543.3|96577.3|96527.3|66
1652122820000|2022-05-09 19:00:20|96592.1|96542.1|96593.1|96543.1|96598.3|96548.3|96590.5|96540.5|66
1652122830000|2022-05-09 19:00:30|96592.3|96542.3|96591.4|96541.4|96592.6|96542.6|96588.9|96538.9|61
1652122840000|2022-05-09 19:00:40|96592.5|96542.5|96593.5|96543.5|96594.6|96544.6|96589|96539|57
1652122850000|2022-05-09 19:00:50|96594.8|96544.8|96589.1|96539.1|96595.2|96545.2|96588.1|96538.1|57
1652122860000|2022-05-09 19:01:00|96589.6|96539.6|96575.5|96525.5|96589.6|96539.6|96572.4|96522.4|62
1652122870000|2022-05-09 19:01:10|96575.4|96525.4|96557.5|96507.5|96575.5|96525.5|96555.9|96505.9|55
1652122880000|2022-05-09 19:01:20|96557.6|96507.6|96563.8|96513.8|96564.6|96514.6|96557.5|96507.5|67
1652122890000|2022-05-09 19:01:30|96564.2|96514.2|96564.6|96514.6|96564.8|96514.8|96557.7|96507.7|51
1652122900000|2022-05-09 19:01:40|96564.7|96514.7|96567.4|96517.4|96573|96523|96563|96513|50
1652122910000|2022-05-09 19:01:50|96565.2|96515.2|96562.6|96512.6|96570.2|96520.2|96562.6|96512.6|57
1652122920000|2022-05-09 19:02:00|96564.5|96514.5|96564.6|96514.6|96567.3|96517.3|96559.9|96509.9|50
1652122930000|2022-05-09 19:02:10|96564.7|96514.7|96551.3|96501.3|96567|96517|96551.3|96501.3|65
1652122940000|2022-05-09 19:02:20|96551.7|96501.7|96557.4|96507.4|96558.1|96508.1|96547|96497|50
1652122950000|2022-05-09 19:02:30|96557.3|96507.3|96556.1|96506.1|96559.2|96509.2|96549.3|96499.3|61
1652122960000|2022-05-09 19:02:40|96556.8|96506.8|96551.5|96501.5|96557.6|96507.6|96548.4|96498.4|50
1652122970000|2022-05-09 19:02:50|96551.4|96501.4|96557.6|96507.6|96558|96508|96551.4|96501.4|51
1652122980000|2022-05-09 19:03:00|96557.7|96507.7|96553.2|96503.2|96564.6|96514.6|96551.4|96501.4|54
1652122990000|2022-05-09 19:03:10|96552.5|96502.5|96547.1|96497.1|96553.8|96503.8|96545.3|96495.3|59
1652123000000|2022-05-09 19:03:20|96546.8|96496.8|96552.7|96502.7|96555.6|96505.6|96546.8|96496.8|61
1652123010000|2022-05-09 19:03:30|96553|96503|96561.4|96511.4|96562.4|96512.4|96551.5|96501.5|64
1652123020000|2022-05-09 19:03:40|96561|96511|96561.6|96511.6|96563.7|96513.7|96559.5|96509.5|37
1652123030000|2022-05-09 19:03:50|96561.3|96511.3|96573.6|96523.6|96576|96526|96559.7|96509.7|58
1652123040000|2022-05-09 19:04:00|96574.5|96524.5|96642.6|96592.6|96642.6|96592.6|96572.8|96522.8|67
1652123050000|2022-05-09 19:04:10|96643|96593|96680.9|96630.9|96705.3|96655.3|96642|96592|75
1652123060000|2022-05-09 19:04:20|96681.6|96631.6|96669.5|96619.5|96681.6|96631.6|96662.7|96612.7|62
1652123070000|2022-05-09 19:04:30|96669.9|96619.9|96672.3|96622.3|96672.3|96622.3|96654.4|96604.4|65
1652123080000|2022-05-09 19:04:40|96671.6|96621.6|96660.9|96610.9|96672.5|96622.5|96660.2|96610.2|62
1652123090000|2022-05-09 19:04:50|96660.5|96610.5|96667|96617|96667.2|96617.2|96660.3|96610.3|56
1652123100000|2022-05-09 19:05:00|96667.1|96617.1|96665.9|96615.9|96672.5|96622.5|96664.4|96614.4|58
1652123110000|2022-05-09 19:05:10|96666.6|96616.6|96660.4|96610.4|96666.6|96616.6|96650.9|96600.9|59
1652123120000|2022-05-09 19:05:20|96660.3|96610.3|96638.9|96588.9|96660.7|96610.7|96636.7|96586.7|58
1652123130000|2022-05-09 19:05:30|96639.5|96589.5|96645.7|96595.7|96646.8|96596.8|96639.5|96589.5|46
1652123140000|2022-05-09 19:05:40|96645.4|96595.4|96651.2|96601.2|96652.5|96602.5|96644.1|96594.1|45
1652123150000|2022-05-09 19:05:50|96651.5|96601.5|96652.7|96602.7|96656|96606|96650.3|96600.3|54
1652123160000|2022-05-09 19:06:00|96650.8|96600.8|96644|96594|96651|96601|96640.3|96590.3|52
1652123170000|2022-05-09 19:06:10|96643.8|96593.8|96635|96585|96649.7|96599.7|96634.4|96584.4|48
1652123180000|2022-05-09 19:06:20|96635.2|96585.2|96627.9|96577.9|96635.3|96585.3|96627.6|96577.6|47
1652123190000|2022-05-09 19:06:30|96628|96578|96623.2|96573.2|96629.2|96579.2|96618.1|96568.1|58
1652123200000|2022-05-09 19:06:40|96623.3|96573.3|96655.8|96605.8|96663.6|96613.6|96620.4|96570.4|66
1652123210000|2022-05-09 19:06:50|96653.5|96603.5|96615.2|96565.2|96669.7|96619.7|96615.2|96565.2|73
1652123220000|2022-05-09 19:07:00|96614|96564|96573.9|96523.9|96614|96564|96559.1|96509.1|70
1652123230000|2022-05-09 19:07:10|96572.4|96522.4|96542.9|96492.9|96574.5|96524.5|96539.7|96489.7|74
1652123240000|2022-05-09 19:07:20|96543.9|96493.9|96511.9|96461.9|96559|96509|96509.1|96459.1|69
1652123250000|2022-05-09 19:07:30|96508.6|96458.6|96423.3|96373.3|96508.6|96458.6|96415.1|96304.8|78
1652123260000|2022-05-09 19:07:40|96423.4|96373.4|96463|96413|96487.1|96414.8|96417.3|96333.4|76
1652123270000|2022-05-09 19:07:50|96467.1|96417.1|96381.6|96331.6|96480.6|96430.6|96381.6|96331.6|72
1652123280000|2022-05-09 19:08:00|96379|96329|96423.3|96295.6|96494.7|96380.9|96335.8|96260|80
1652123290000|2022-05-09 19:08:10|96389.6|96339.6|96470.6|96420.6|96514.4|96421.7|96389.6|96300|73
1652123300000|2022-05-09 19:08:20|96466|96416|96427.6|96377.6|96472.3|96422.3|96426.9|96376.9|69
1652123310000|2022-05-09 19:08:30|96426.3|96376.3|96445|96395|96455.1|96405.1|96423.9|96373.9|63
1652123320000|2022-05-09 19:08:40|96447.4|96397.4|96473.1|96423.1|96474.9|96424.9|96447.4|96397.4|68
1652123330000|2022-05-09 19:08:50|96473|96423|96450.5|96400.5|96473|96423|96448.9|96398.9|64
1652123340000|2022-05-09 19:09:00|96450.4|96400.4|96465.4|96415.4|96465.4|96415.4|96448.9|96398.9|49
1652123350000|2022-05-09 19:09:10|96463.6|96413.6|96507.6|96457.6|96508.6|96458.6|96459.5|96409.5|67
1652123360000|2022-05-09 19:09:20|96507.5|96457.5|96509.9|96459.9|96509.9|96459.9|96501.1|96451.1|67
1652123370000|2022-05-09 19:09:30|96509.5|96459.5|96513.6|96463.6|96514.5|96464.5|96508.2|96458.2|59
1652123380000|2022-05-09 19:09:40|96513.8|96463.8|96515.5|96465.5|96517.8|96467.8|96512.2|96462.2|38
1652123390000|2022-05-09 19:09:50|96515.6|96465.6|96514.6|96464.6|96516.1|96466.1|96509.3|96459.3|39
1652123400000|2022-05-09 19:10:00|96515.5|96465.5|96487.6|96437.6|96516|96466|96487.6|96437.6|59
1652123410000|2022-05-09 19:10:10|96481.5|96431.5|96482|96432|96488.3|96438.3|96477|96427|68
1652123420000|2022-05-09 19:10:20|96484.9|96434.9|96477.3|96427.3|96487.4|96437.4|96477.1|96427.1|47
1652123430000|2022-05-09 19:10:30|96477.1|96427.1|96481.1|96431.1|96485.4|96435.4|96477.1|96427.1|42
1652123440000|2022-05-09 19:10:40|96481.3|96431.3|96479.7|96429.7|96481.7|96431.7|96476.3|96426.3|46
1652123450000|2022-05-09 19:10:50|96480.2|96430.2|96478.4|96428.4|96481.9|96431.9|96477.3|96427.3|34
1652123460000|2022-05-09 19:11:00|96478|96428|96457.2|96407.2|96478|96428|96455|96405|60
1652123470000|2022-05-09 19:11:10|96457.3|96407.3|96454.5|96404.5|96459|96409|96453.1|96403.1|53
1652123480000|2022-05-09 19:11:20|96455.2|96405.2|96465.7|96415.7|96465.8|96415.8|96446.3|96396.3|55
1652123490000|2022-05-09 19:11:30|96465.5|96415.5|96463.5|96413.5|96468.5|96418.5|96462.4|96412.4|48
1652123500000|2022-05-09 19:11:40|96463.2|96413.2|96471.7|96421.7|96475.8|96425.8|96462.7|96412.7|48
1652123510000|2022-05-09 19:11:50|96471.8|96421.8|96473.3|96423.3|96477.7|96427.7|96466.1|96416.1|52
1652123520000|2022-05-09 19:12:00|96473.5|96423.5|96472|96422|96482.9|96432.9|96472|96422|53
1652123530000|2022-05-09 19:12:10|96470.9|96420.9|96470.3|96420.3|96473.8|96423.8|96464.5|96414.5|48
1652123540000|2022-05-09 19:12:20|96468.7|96418.7|96453.9|96403.9|96468.7|96418.7|96453|96403|58
1652123550000|2022-05-09 19:12:30|96452.7|96402.7|96457.6|96407.6|96462.9|96412.9|96452.5|96402.5|46
1652123560000|2022-05-09 19:12:40|96457.7|96407.7|96459.8|96409.8|96460|96410|96455|96405|42
1652123570000|2022-05-09 19:12:50|96459.7|96409.7|96464.5|96414.5|96464.6|96414.6|96456.8|96406.8|36
1652123580000|2022-05-09 19:13:00|96464.3|96414.3|96466.7|96416.7|96471.3|96421.3|96463.6|96413.6|47
1652123590000|2022-05-09 19:13:10|96466.8|96416.8|96456.9|96406.9|96466.9|96416.9|96456|96406|56
1652123600000|2022-05-09 19:13:20|96457.4|96407.4|96463.8|96413.8|96465.6|96415.6|96451.6|96401.6|53
1652123610000|2022-05-09 19:13:30|96464.1|96414.1|96457.4|96407.4|96466.6|96416.6|96452.9|96402.9|55
1652123620000|2022-05-09 19:13:40|96457.3|96407.3|96462.7|96412.7|96463.1|96413.1|96457.3|96407.3|42
1652123630000|2022-05-09 19:13:50|96462.6|96412.6|96467|96417|96467.7|96417.7|96462.5|96412.5|34
1652123640000|2022-05-09 19:14:00|96466.6|96416.6|96477.4|96427.4|96478.8|96428.8|96466.5|96416.5|53
1652123650000|2022-05-09 19:14:10|96477.8|96427.8|96469.8|96419.8|96482.4|96432.4|96469.6|96419.6|57
1652123660000|2022-05-09 19:14:20|96471.1|96421.1|96467.2|96417.2|96477.2|96427.2|96467.2|96417.2|52
1652123670000|2022-05-09 19:14:30|96468|96418|96463.7|96413.7|96470.6|96420.6|96458.8|96408.8|60
1652123680000|2022-05-09 19:14:40|96463.6|96413.6|96464.8|96414.8|96467.7|96417.7|96460.3|96410.3|45
1652123690000|2022-05-09 19:14:50|96465.3|96415.3|96454.4|96404.4|96468.8|96418.8|96454.2|96404.2|50
1652123700000|2022-05-09 19:15:00|96454.7|96404.7|96456.2|96406.2|96456.5|96406.5|96451.9|96401.9|48
1652123710000|2022-05-09 19:15:10|96456.9|96406.9|96448.2|96398.2|96458.7|96408.7|96444.8|96394.8|55
1652123720000|2022-05-09 19:15:20|96449.1|96399.1|96447.2|96397.2|96450.1|96400.1|96443.1|96393.1|49
1652123730000|2022-05-09 19:15:30|96443.7|96393.7|96449.2|96399.2|96449.4|96399.4|96443.6|96393.6|42
1652123740000|2022-05-09 19:15:40|96448.9|96398.9|96454.9|96404.9|96455.5|96405.5|96448.9|96398.9|42
1652123750000|2022-05-09 19:15:50|96455.1|96405.1|96464.9|96414.9|96470.3|96420.3|96455.1|96405.1|52
1652123760000|2022-05-09 19:16:00|96464.8|96414.8|96485.5|96435.5|96487.6|96437.6|96462.1|96412.1|53
1652123770000|2022-05-09 19:16:10|96488|96438|96498|96448|96499.7|96449.7|96486.3|96436.3|52
1652123780000|2022-05-09 19:16:20|96497.3|96447.3|96494.2|96444.2|96498.5|96448.5|96489.1|96439.1|61
1652123790000|2022-05-09 19:16:30|96494.3|96444.3|96495|96445|96501|96451|96489.9|96439.9|51
1652123800000|2022-05-09 19:16:40|96495.1|96445.1|96500|96450|96501.4|96451.4|96493.3|96443.3|39
1652123810000|2022-05-09 19:16:50|96500.1|96450.1|96499.2|96449.2|96502.3|96452.3|96497.6|96447.6|34
1652123820000|2022-05-09 19:17:00|96499.3|96449.3|96507.7|96457.7|96512.1|96462.1|96498.6|96448.6|39
1652123830000|2022-05-09 19:17:10|96507.9|96457.9|96510.7|96460.7|96518.4|96468.4|96506.9|96456.9|46
1652123840000|2022-05-09 19:17:20|96512.1|96462.1|96517.7|96467.7|96524.3|96474.3|96512.1|96462.1|45
1652123850000|2022-05-09 19:17:30|96517|96467|96514.9|96464.9|96517|96467|96512.6|96462.6|32
1652123860000|2022-05-09 19:17:40|96514.5|96464.5|96524|96474|96527.6|96477.6|96514.3|96464.3|54
1652123870000|2022-05-09 19:17:50|96523.4|96473.4|96528.2|96478.2|96536|96486|96523.1|96473.1|46
1652123880000|2022-05-09 19:18:00|96528.7|96478.7|96533.9|96483.9|96538|96488|96524.7|96474.7|69
1652123890000|2022-05-09 19:18:10|96533.4|96483.4|96520|96470|96533.8|96483.8|96519.1|96469.1|52
1652123900000|2022-05-09 19:18:20|96519.6|96469.6|96517.1|96467.1|96519.8|96469.8|96506.9|96456.9|54
1652123910000|2022-05-09 19:18:30|96517|96467|96524.3|96474.3|96526.1|96476.1|96516.6|96466.6|61
1652123920000|2022-05-09 19:18:40|96524.9|96474.9|96521.7|96471.7|96526.5|96476.5|96521.7|96471.7|37
1652123930000|2022-05-09 19:18:50|96520|96470|96523.7|96473.7|96525.9|96475.9|96519.8|96469.8|34
1652123940000|2022-05-09 19:19:00|96528|96478|96529.4|96479.4|96530.4|96480.4|96525.3|96475.3|51
1652123950000|2022-05-09 19:19:10|96529.2|96479.2|96524.3|96474.3|96530.8|96480.8|96520.2|96470.2|45
1652123960000|2022-05-09 19:19:20|96521.3|96471.3|96522.1|96472.1|96523.2|96473.2|96521.1|96471.1|22
1652123970000|2022-05-09 19:19:30|96521.8|96471.8|96522.2|96472.2|96523.5|96473.5|96519|96469|26
1652123980000|2022-05-09 19:19:40|96521.8|96471.8|96514.6|96464.6|96524.8|96474.8|96514.3|96464.3|37
1652123990000|2022-05-09 19:19:50|96516.3|96466.3|96523.4|96473.4|96525.4|96475.4|96514.7|96464.7|38
1652124000000|2022-05-09 19:20:00|96523.5|96473.5|96526.9|96476.9|96531.9|96481.9|96523.5|96473.5|45
1652124010000|2022-05-09 19:20:10|96526.5|96476.5|96529.1|96479.1|96550.8|96500.8|96522.6|96472.6|69
1652124020000|2022-05-09 19:20:20|96528.4|96478.4|96534.5|96484.5|96537.4|96487.4|96525|96475|57
1652124030000|2022-05-09 19:20:30|96534.7|96484.7|96533.7|96483.7|96536.9|96486.9|96533.7|96483.7|40
1652124040000|2022-05-09 19:20:40|96530.8|96480.8|96550.9|96500.9|96551|96501|96528.4|96478.4|55
1652124050000|2022-05-09 19:20:50|96551|96501|96561.7|96511.7|96561.8|96511.8|96551|96501|49
1652124060000|2022-05-09 19:21:00|96561.3|96511.3|96557.9|96507.9|96561.4|96511.4|96555.5|96505.5|38
1652124070000|2022-05-09 19:21:10|96558|96508|96561.7|96511.7|96563|96513|96555.9|96505.9|44
1652124080000|2022-05-09 19:21:20|96561.6|96511.6|96577.1|96527.1|96577.1|96527.1|96561.6|96511.6|56
1652124090000|2022-05-09 19:21:30|96576.8|96526.8|96573.4|96523.4|96579.3|96529.3|96567.9|96517.9|61
1652124100000|2022-05-09 19:21:40|96573.3|96523.3|96576.5|96526.5|96578.9|96528.9|96571.9|96521.9|50
1652124110000|2022-05-09 19:21:50|96576.2|96526.2|96567.4|96517.4|96576.8|96526.8|96563.6|96513.6|60
1652124120000|2022-05-09 19:22:00|96566.7|96516.7|96565.9|96515.9|96568.9|96518.9|96565.2|96515.2|48
1652124130000|2022-05-09 19:22:10|96566|96516|96575.1|96525.1|96578.1|96528.1|96565.9|96515.9|46
1652124140000|2022-05-09 19:22:20|96574.6|96524.6|96574.2|96524.2|96575.6|96525.6|96570.1|96520.1|39
1652124150000|2022-05-09 19:22:30|96574.4|96524.4|96576.3|96526.3|96581|96531|96574.1|96524.1|44
1652124160000|2022-05-09 19:22:40|96576.2|96526.2|96579.2|96529.2|96581.3|96531.3|96576.2|96526.2|49
1652124170000|2022-05-09 19:22:50|96579.6|96529.6|96580.3|96530.3|96582.4|96532.4|96576.5|96526.5|45
1652124180000|2022-05-09 19:23:00|96580.5|96530.5|96590.3|96540.3|96591.6|96541.6|96580.5|96530.5|41
1652124190000|2022-05-09 19:23:10|96590|96540|96593.6|96543.6|96595.1|96545.1|96590|96540|43
1652124200000|2022-05-09 19:23:20|96593.7|96543.7|96590.2|96540.2|96593.7|96543.7|96590|96540|42
1652124210000|2022-05-09 19:23:30|96590.6|96540.6|96592.4|96542.4|96592.7|96542.7|96589.8|96539.8|21
1652124220000|2022-05-09 19:23:40|96592.7|96542.7|96582.7|96532.7|96592.7|96542.7|96582.7|96532.7|39
1652124230000|2022-05-09 19:23:50|96582|96532|96586.5|96536.5|96586.7|96536.7|96581.4|96531.4|33
1652124240000|2022-05-09 19:24:00|96586.4|96536.4|96592.6|96542.6|96594|96544|96585.5|96535.5|28
1652124250000|2022-05-09 19:24:10|96591.9|96541.9|96607|96557|96608.8|96558.8|96591.3|96541.3|57
1652124260000|2022-05-09 19:24:20|96608.4|96558.4|96614.5|96564.5|96618.4|96568.4|96603.5|96553.5|48
1652124270000|2022-05-09 19:24:30|96614.6|96564.6|96609|96559|96619.8|96569.8|96607.5|96557.5|57
1652124280000|2022-05-09 19:24:40|96609.3|96559.3|96606.6|96556.6|96609.9|96559.9|96606.6|96556.6|42
1652124290000|2022-05-09 19:24:50|96605.3|96555.3|96611|96561|96612|96562|96602.9|96552.9|49
1652124300000|2022-05-09 19:25:00|96611.5|96561.5|96619.3|96569.3|96620.8|96570.8|96610.1|96560.1|48
1652124310000|2022-05-09 19:25:10|96619.7|96569.7|96617.9|96567.9|96620.6|96570.6|96613.7|96563.7|41
1652124320000|2022-05-09 19:25:20|96618|96568|96656.7|96606.7|96658.2|96608.2|96618|96568|54
1652124330000|2022-05-09 19:25:30|96656.8|96606.8|96665.8|96615.8|96666.4|96616.4|96654.2|96604.2|53
1652124340000|2022-05-09 19:25:40|96666|96616|96666|96616|96669.8|96619.8|96661.9|96611.9|44
1652124350000|2022-05-09 19:25:50|96666.1|96616.1|96676.6|96626.6|96677.5|96627.5|96665.3|96615.3|45
1652124360000|2022-05-09 19:26:00|96677.8|96627.8|96674|96624|96677.8|96627.8|96671.8|96621.8|52
1652124370000|2022-05-09 19:26:10|96673.5|96623.5|96684.6|96634.6|96689.1|96639.1|96673.5|96623.5|51
1652124380000|2022-05-09 19:26:20|96684.5|96634.5|96684.5|96634.5|96684.9|96634.9|96683.8|96633.8|29
1652124390000|2022-05-09 19:26:30|96684.2|96634.2|96690.1|96640.1|96691.6|96641.6|96684|96634|27
1652124400000|2022-05-09 19:26:40|96690.8|96640.8|96693.8|96643.8|96695.3|96645.3|96690.7|96640.7|41
1652124410000|2022-05-09 19:26:50|96694.6|96644.6|96696.8|96646.8|96696.8|96646.8|96694.6|96644.6|33
1652124420000|2022-05-09 19:27:00|96696.9|96646.9|96704.5|96654.5|96704.5|96654.5|96695.9|96645.9|31
1652124430000|2022-05-09 19:27:10|96704.2|96654.2|96702.7|96652.7|96704.5|96654.5|96702.2|96652.2|37
1652124440000|2022-05-09 19:27:20|96702.8|96652.8|96702|96652|96702.8|96652.8|96697.9|96647.9|28
1652124450000|2022-05-09 19:27:30|96702.2|96652.2|96708.8|96658.8|96710.2|96660.2|96702.2|96652.2|29
1652124460000|2022-05-09 19:27:40|96709|96659|96722|96672|96725.8|96675.8|96709|96659|50
1652124470000|2022-05-09 19:27:50|96721|96671|96723.4|96673.4|96726.3|96676.3|96721|96671|58
1652124480000|2022-05-09 19:28:00|96723.3|96673.3|96714.2|96664.2|96728|96678|96714|96664|53
1652124490000|2022-05-09 19:28:10|96714.1|96664.1|96709.7|96659.7|96714.5|96664.5|96707|96657|38
1652124500000|2022-05-09 19:28:20|96709.5|96659.5|96709.9|96659.9|96711.1|96661.1|96707.3|96657.3|42
1652124510000|2022-05-09 19:28:30|96709.8|96659.8|96705.3|96655.3|96711|96661|96705.3|96655.3|33
1652124520000|2022-05-09 19:28:40|96705.7|96655.7|96692|96642|96705.8|96655.8|96691|96641|54
1652124530000|2022-05-09 19:28:50|96692.2|96642.2|96700|96650|96705.4|96655.4|96692.2|96642.2|52
1652124540000|2022-05-09 19:29:00|96698.4|96648.4|96700|96650|96702.2|96652.2|96697.9|96647.9|52
1652124550000|2022-05-09 19:29:10|96700.5|96650.5|96710.9|96660.9|96711.4|96661.4|96697.1|96647.1|57
1652124560000|2022-05-09 19:29:20|96710.4|96660.4|96709.9|96659.9|96710.4|96660.4|96707.5|96657.5|42
1652124570000|2022-05-09 19:29:30|96710.3|96660.3|96707.7|96657.7|96710.3|96660.3|96705.4|96655.4|41
1652124580000|2022-05-09 19:29:40|96707.6|96657.6|96700.3|96650.3|96707.8|96657.8|96698.7|96648.7|47
1652124590000|2022-05-09 19:29:50|96700.8|96650.8|96719.7|96669.7|96720.2|96670.2|96699.9|96649.9|62
1652124600000|2022-05-09 19:30:00|96719.3|96669.3|96728.7|96678.7|96737|96687|96719.3|96669.3|61
1652124610000|2022-05-09 19:30:10|96729.8|96679.8|96717.6|96667.6|96730.6|96680.6|96716.8|96666.8|64
1652124620000|2022-05-09 19:30:20|96718.5|96668.5|96718.2|96668.2|96719.9|96669.9|96709.5|96659.5|57
1652124630000|2022-05-09 19:30:30|96718|96668|96715.7|96665.7|96718|96668|96710.2|96660.2|44
1652124640000|2022-05-09 19:30:40|96715.9|96665.9|96717.7|96667.7|96724.6|96674.6|96714.4|96664.4|43
1652124650000|2022-05-09 19:30:50|96717.9|96667.9|96706.4|96656.4|96721.6|96671.6|96703.9|96653.9|53
1652124660000|2022-05-09 19:31:00|96705.7|96655.7|96719.2|96669.2|96719.3|96669.3|96705.7|96655.7|68
1652124670000|2022-05-09 19:31:10|96720.1|96670.1|96720.1|96670.1|96727.4|96677.4|96714|96664|65
1652124680000|2022-05-09 19:31:20|96719.7|96669.7|96726.4|96676.4|96730.7|96680.7|96717.4|96667.4|69
1652124690000|2022-05-09 19:31:30|96725.3|96675.3|96738.7|96688.7|96741.4|96691.4|96716.8|96666.8|67
1652124700000|2022-05-09 19:31:40|96738.9|96688.9|96730.9|96680.9|96745.4|96695.4|96730.7|96680.7|65
1652124710000|2022-05-09 19:31:50|96731|96681|96742.7|96692.7|96743.7|96693.7|96731|96681|51
1652124720000|2022-05-09 19:32:00|96744.5|96694.5|96744.9|96694.9|96747.3|96697.3|96739.5|96689.5|63
1652124730000|2022-05-09 19:32:10|96749.3|96699.3|96744.5|96694.5|96755.9|96705.9|96738.3|96688.3|73
1652124740000|2022-05-09 19:32:20|96748.6|96698.6|96745.6|96695.6|96752.8|96702.8|96745.3|96695.3|61
1652124750000|2022-05-09 19:32:30|96747.2|96697.2|96745.4|96695.4|96750.7|96700.7|96737.5|96687.5|59
1652124760000|2022-05-09 19:32:40|96745.2|96695.2|96742.9|96692.9|96750.7|96700.7|96736.5|96686.5|62
1652124770000|2022-05-09 19:32:50|96744.1|96694.1|96744.4|96694.4|96748.3|96698.3|96743.6|96693.6|53
1652124780000|2022-05-09 19:33:00|96744.5|96694.5|96739.5|96689.5|96753.1|96703.1|96737|96687|57
1652124790000|2022-05-09 19:33:10|96739.6|96689.6|96724.1|96674.1|96744.1|96694.1|96724.1|96674.1|61
1652124800000|2022-05-09 19:33:20|96723.6|96673.6|96718.6|96668.6|96727.6|96677.6|96716.4|96666.4|63
1652124810000|2022-05-09 19:33:30|96718.4|96668.4|96712.1|96662.1|96720.2|96670.2|96711.2|96661.2|43
1652124820000|2022-05-09 19:33:40|96714.1|96664.1|96719.8|96669.8|96722.3|96672.3|96711.6|96661.6|53
1652124830000|2022-05-09 19:33:50|96720.3|96670.3|96712|96662|96720.3|96670.3|96710.4|96660.4|60
1652124840000|2022-05-09 19:34:00|96712.6|96662.6|96716.1|96666.1|96717|96667|96707.4|96657.4|62
1652124850000|2022-05-09 19:34:10|96715.9|96665.9|96723.7|96673.7|96724.5|96674.5|96715|96665|58
1652124860000|2022-05-09 19:34:20|96722.3|96672.3|96719.1|96669.1|96722.9|96672.9|96710.1|96660.1|58
1652124870000|2022-05-09 19:34:30|96717.3|96667.3|96717.6|96667.6|96722.7|96672.7|96715.7|96665.7|47
1652124880000|2022-05-09 19:34:40|96716.8|96666.8|96718.7|96668.7|96721.3|96671.3|96716.5|96666.5|40
1652124890000|2022-05-09 19:34:50|96718.9|96668.9|96705.7|96655.7|96721.5|96671.5|96705.7|96655.7|52
1652124900000|2022-05-09 19:35:00|96706.7|96656.7|96713|96663|96738.2|96688.2|96702.1|96652.1|65
1652124910000|2022-05-09 19:35:10|96712.5|96662.5|96705.8|96655.8|96722.8|96672.8|96703.1|96653.1|73
1652124920000|2022-05-09 19:35:20|96706.2|96656.2|96706.8|96656.8|96710.3|96660.3|96697.3|96647.3|55
1652124930000|2022-05-09 19:35:30|96709.4|96659.4|96709.2|96659.2|96716.2|96666.2|96703.8|96653.8|68
1652124940000|2022-05-09 19:35:40|96708.5|96658.5|96701.5|96651.5|96715.1|96665.1|96700.2|96650.2|50
1652124950000|2022-05-09 19:35:50|96702.1|96652.1|96695.6|96645.6|96702.8|96652.8|96694.5|96644.5|32
1652124960000|2022-05-09 19:36:00|96699.1|96649.1|96699.7|96649.7|96702.3|96652.3|96699.1|96649.1|40
1652124970000|2022-05-09 19:36:10|96700|96650|96696.5|96646.5|96701.3|96651.3|96693.4|96643.4|50
1652124980000|2022-05-09 19:36:20|96694.2|96644.2|96691|96641|96700.2|96650.2|96688.5|96638.5|57
1652124990000|2022-05-09 19:36:30|96690.6|96640.6|96690.4|96640.4|96691.1|96641.1|96687.8|96637.8|47
1652125000000|2022-05-09 19:36:40|96690|96640|96694|96644|96697.9|96647.9|96689.4|96639.4|51
1652125010000|2022-05-09 19:36:50|96686.7|96636.7|96692|96642|96696|96646|96686.7|96636.7|58
1652125020000|2022-05-09 19:37:00|96692.1|96642.1|96680.9|96630.9|96695.8|96645.8|96674.6|96624.6|66
1652125030000|2022-05-09 19:37:10|96680.3|96630.3|96688.5|96638.5|96689.3|96639.3|96679.4|96629.4|57
1652125040000|2022-05-09 19:37:20|96688.6|96638.6|96689.3|96639.3|96690.7|96640.7|96687.5|96637.5|41
1652125050000|2022-05-09 19:37:30|96689.2|96639.2|96679.9|96629.9|96689.2|96639.2|96676.8|96626.8|50
1652125060000|2022-05-09 19:37:40|96678.3|96628.3|96687.9|96637.9|96690.3|96640.3|96678.3|96628.3|55
1652125070000|2022-05-09 19:37:50|96685|96635|96676.5|96626.5|96688.4|96638.4|96676.2|96626.2|57
1652125080000|2022-05-09 19:38:00|96676.4|96626.4|96678.7|96628.7|96680.6|96630.6|96676.3|96626.3|39
1652125090000|2022-05-09 19:38:10|96678.1|96628.1|96680.8|96630.8|96681.4|96631.4|96676.6|96626.6|49
1652125100000|2022-05-09 19:38:20|96680.7|96630.7|96688.7|96638.7|96692.1|96642.1|96680.7|96630.7|49
1652125110000|2022-05-09 19:38:30|96688.6|96638.6|96688.4|96638.4|96695.9|96645.9|96684.7|96634.7|54
1652125120000|2022-05-09 19:38:40|96683|96633|96691.3|96641.3|96697|96647|96683|96633|34
1652125130000|2022-05-09 19:38:50|96692|96642|96691|96641|96695.3|96645.3|96683|96633|58
1652125140000|2022-05-09 19:39:00|96690.6|96640.6|96688.7|96638.7|96692.4|96642.4|96685.2|96635.2|42
1652125150000|2022-05-09 19:39:10|96688.8|96638.8|96691.1|96641.1|96691.9|96641.9|96684.5|96634.5|56
1652125160000|2022-05-09 19:39:20|96691.3|96641.3|96694.7|96644.7|96704.4|96654.4|96689.5|96639.5|70
1652125170000|2022-05-09 19:39:30|96694.6|96644.6|96697.8|96647.8|96706.3|96656.3|96693.8|96643.8|62
1652125180000|2022-05-09 19:39:40|96700.2|96650.2|96700.6|96650.6|96723|96673|96694.2|96644.2|72
1652125190000|2022-05-09 19:39:50|96700.4|96650.4|96697.1|96647.1|96702.1|96652.1|96693.3|96643.3|59
1652125200000|2022-05-09 19:40:00|96699.6|96649.6|96695.5|96645.5|96703.7|96653.7|96692|96642|65
1652125210000|2022-05-09 19:40:10|96698.9|96648.9|96703.4|96653.4|96708.7|96658.7|96694.3|96644.3|65
1652125220000|2022-05-09 19:40:20|96702.8|96652.8|96697.4|96647.4|96703.8|96653.8|96695.2|96645.2|58
1652125230000|2022-05-09 19:40:30|96697.1|96647.1|96683.2|96633.2|96697.1|96647.1|96679.4|96629.4|58
1652125240000|2022-05-09 19:40:40|96682.8|96632.8|96670.8|96620.8|96684.2|96634.2|96670.8|96620.8|64
1652125250000|2022-05-09 19:40:50|96670.7|96620.7|96670.6|96620.6|96671.6|96621.6|96668.9|96618.9|40
1652125260000|2022-05-09 19:41:00|96672.3|96622.3|96665.5|96615.5|96672.3|96622.3|96659.1|96609.1|68
1652125270000|2022-05-09 19:41:10|96669|96619|96667|96617|96669.7|96619.7|96661.8|96611.8|53
1652125280000|2022-05-09 19:41:20|96666.8|96616.8|96680.7|96630.7|96683.3|96633.3|96664.9|96614.9|58
1652125290000|2022-05-09 19:41:30|96677.9|96627.9|96666.1|96616.1|96680.3|96630.3|96663|96613|56
1652125300000|2022-05-09 19:41:40|96666.2|96616.2|96668.8|96618.8|96676.4|96626.4|96651.4|96601.4|66
1652125310000|2022-05-09 19:41:50|96668.5|96618.5|96667.3|96617.3|96672.1|96622.1|96662.4|96612.4|43
1652125320000|2022-05-09 19:42:00|96667.2|96617.2|96666.8|96616.8|96669.9|96619.9|96653.5|96603.5|51
1652125330000|2022-05-09 19:42:10|96669.7|96619.7|96680.6|96630.6|96682.6|96632.6|96669.5|96619.5|56
1652125340000|2022-05-09 19:42:20|96678.6|96628.6|96680|96630|96682.7|96632.7|96675.3|96625.3|48
1652125350000|2022-05-09 19:42:30|96684.4|96634.4|96684.8|96634.8|96687|96637|96676.3|96626.3|61
1652125360000|2022-05-09 19:42:40|96684.9|96634.9|96688.6|96638.6|96688.6|96638.6|96676.9|96626.9|47
1652125370000|2022-05-09 19:42:50|96687.2|96637.2|96691.2|96641.2|96692.9|96642.9|96686.6|96636.6|40
1652125380000|2022-05-09 19:43:00|96693.7|96643.7|96691.2|96641.2|96699.9|96649.9|96691.2|96641.2|62
1652125390000|2022-05-09 19:43:10|96691.9|96641.9|96683.9|96633.9|96735.5|96667.6|96675.9|96598.9|74
1652125400000|2022-05-09 19:43:20|96686.4|96636.4|96693.7|96643.7|96696.3|96646.3|96683.6|96633.6|57
1652125410000|2022-05-09 19:43:30|96695.8|96645.8|96686.1|96636.1|96703.1|96653.1|96685.6|96635.6|37
1652125420000|2022-05-09 19:43:40|96686|96636|96690.8|96640.8|96692.8|96642.8|96682.9|96632.9|37
1652125430000|2022-05-09 19:43:50|96690.4|96640.4|96663.9|96613.9|96692.5|96642.5|96646.5|96550|67
1652125440000|2022-05-09 19:44:00|96668.4|96618.4|96670.8|96620.8|96673.7|96623.7|96664.4|96614.4|51
1652125450000|2022-05-09 19:44:10|96672.7|96622.7|96686.4|96636.4|96688.6|96638.6|96672.6|96622.6|64
1652125460000|2022-05-09 19:44:20|96686.3|96636.3|96687.5|96637.5|96688|96638|96682.6|96632.6|42
1652125470000|2022-05-09 19:44:30|96687.1|96637.1|96684.3|96634.3|96687.2|96637.2|96683.5|96633.5|51
1652125480000|2022-05-09 19:44:40|96684.1|96634.1|96686.9|96636.9|96692.2|96642.2|96682.4|96632.4|55
1652125490000|2022-05-09 19:44:50|96687.1|96637.1|96681.1|96631.1|96693.5|96643.5|96681|96631|51
1652125500000|2022-05-09 19:45:00|96681.4|96631.4|96682.5|96632.5|96684.9|96634.9|96676.7|96626.7|58
1652125510000|2022-05-09 19:45:10|96681.6|96631.6|96683.7|96633.7|96684.3|96634.3|96676.1|96626.1|62
1652125520000|2022-05-09 19:45:20|96683.5|96633.5|96716.5|96666.5|96720.6|96670.6|96682.3|96632.3|39
1652125530000|2022-05-09 19:45:30|96712.9|96662.9|96718.5|96668.5|96731.6|96681.6|96712.9|96662.9|63
1652125540000|2022-05-09 19:45:40|96719.3|96669.3|96717.8|96667.8|96721.6|96671.6|96705.2|96655.2|70
1652125550000|2022-05-09 19:45:50|96718|96668|96717.3|96667.3|96720.9|96670.9|96707.6|96657.6|71
1652125560000|2022-05-09 19:46:00|96716.9|96666.9|96721.5|96671.5|96725.5|96675.5|96716.9|96666.9|64
1652125570000|2022-05-09 19:46:10|96721.4|96671.4|96745.6|96695.6|96750.6|96700.6|96712.7|96662.7|69
1652125580000|2022-05-09 19:46:20|96746|96696|96733.5|96683.5|96749.3|96699.3|96726.4|96676.4|55
1652125590000|2022-05-09 19:46:30|96733.4|96683.4|96735|96685|96736.4|96686.4|96732.6|96682.6|45
1652125600000|2022-05-09 19:46:40|96735.3|96685.3|96735|96685|96735.8|96685.8|96734|96684|27
1652125610000|2022-05-09 19:46:50|96731.6|96681.6|96741.9|96691.9|96743.6|96693.6|96728.7|96678.7|47
1652125620000|2022-05-09 19:47:00|96741.8|96691.8|96737.2|96687.2|96744.6|96694.6|96737.2|96687.2|43
1652125630000|2022-05-09 19:47:10|96736.9|96686.9|96739.9|96689.9|96744.5|96694.5|96734.7|96684.7|34
1652125640000|2022-05-09 19:47:20|96739.5|96689.5|96741.1|96691.1|96741.9|96691.9|96739.5|96689.5|17
1652125650000|2022-05-09 19:47:30|96739.7|96689.7|96727.2|96677.2|96740.3|96690.3|96725.8|96675.8|53
1652125660000|2022-05-09 19:47:40|96726.7|96676.7|96725.5|96675.5|96732.3|96682.3|96725.2|96675.2|48
1652125670000|2022-05-09 19:47:50|96725.4|96675.4|96723.5|96673.5|96728.1|96678.1|96711.3|96661.3|73
1652125680000|2022-05-09 19:48:00|96722.8|96672.8|96714.2|96664.2|96722.8|96672.8|96712.1|96662.1|61
1652125690000|2022-05-09 19:48:10|96717|96667|96715.4|96665.4|96717.5|96667.5|96710.3|96660.3|61
1652125700000|2022-05-09 19:48:20|96715.3|96665.3|96712.1|96662.1|96720.4|96670.4|96705.7|96655.7|70
1652125710000|2022-05-09 19:48:30|96709.5|96659.5|96691.6|96641.6|96710.2|96660.2|96691|96641|70
1652125720000|2022-05-09 19:48:40|96690.7|96640.7|96712.5|96662.5|96729|96679|96690.7|96640.7|62
1652125730000|2022-05-09 19:48:50|96711.2|96661.2|96705.1|96655.1|96711.4|96661.4|96702.9|96652.9|58
1652125740000|2022-05-09 19:49:00|96704.5|96654.5|96702.8|96652.8|96707.2|96657.2|96690.8|96640.8|55
1652125750000|2022-05-09 19:49:10|96703.3|96653.3|96729.7|96679.7|96764.7|96685.5|96694|96601.1|57
1652125760000|2022-05-09 19:49:20|96729.6|96679.6|96738.7|96688.7|96741.3|96691.3|96723.8|96673.8|74
1652125770000|2022-05-09 19:49:30|96736.8|96686.8|96729.7|96679.7|96740.5|96690.5|96715.6|96665.6|71
1652125780000|2022-05-09 19:49:40|96729.1|96679.1|96763.3|96713.3|96766.3|96716.3|96729|96679|71
1652125790000|2022-05-09 19:49:50|96763.2|96713.2|96737.7|96687.7|96767.1|96717.1|96728.9|96678.9|70
1652125800000|2022-05-09 19:50:00|96738.2|96688.2|96746.4|96696.4|96751.2|96701.2|96738.2|96688.2|69
1652125810000|2022-05-09 19:50:10|96747.8|96697.8|96741.8|96691.8|96753|96703|96737.9|96687.9|59
1652125820000|2022-05-09 19:50:20|96741.7|96691.7|96748.2|96698.2|96751.3|96701.3|96734.8|96684.8|67
1652125830000|2022-05-09 19:50:30|96742.9|96692.9|96734|96684|96742.9|96692.9|96730.1|96680.1|65
1652125840000|2022-05-09 19:50:40|96734.8|96684.8|96750.4|96700.4|96753|96703|96734.8|96684.8|56
1652125850000|2022-05-09 19:50:50|96750.3|96700.3|96746.2|96696.2|96758.2|96708.2|96744.5|96694.5|61
1652125860000|2022-05-09 19:51:00|96753.3|96703.3|96753|96703|96777.4|96710.7|96744.3|96642.3|65
1652125870000|2022-05-09 19:51:10|96757.2|96707.2|96766|96716|96791.7|96720.3|96745.7|96651.5|57
1652125880000|2022-05-09 19:51:20|96766.7|96716.7|96767.7|96717.7|96780.2|96730.2|96762.4|96712.4|68
1652125890000|2022-05-09 19:51:30|96769.5|96719.5|96789.1|96739.1|96792.7|96742.7|96764.8|96714.8|70
1652125900000|2022-05-09 19:51:40|96789.8|96739.8|96790.9|96740.9|96797.9|96747.9|96772.7|96722.7|74
1652125910000|2022-05-09 19:51:50|96793.1|96743.1|96795.6|96745.6|96815.8|96765.8|96790|96740|74
1652125920000|2022-05-09 19:52:00|96795.3|96745.3|96773.9|96723.9|96797.6|96747.6|96773.9|96723.9|68
1652125930000|2022-05-09 19:52:10|96773.8|96723.8|96769.6|96719.6|96775.9|96725.9|96762.6|96712.6|64
1652125940000|2022-05-09 19:52:20|96769.4|96719.4|96772.3|96722.3|96784.5|96734.5|96766.3|96716.3|73
1652125950000|2022-05-09 19:52:30|96772|96722|96772.2|96722.2|96782.6|96732.6|96768.2|96718.2|55
1652125960000|2022-05-09 19:52:40|96772.8|96722.8|96749|96699|96775.1|96725.1|96746.4|96696.4|66
1652125970000|2022-05-09 19:52:50|96748.9|96698.9|96764.7|96714.7|96769.8|96719.8|96743.5|96693.5|62
1652125980000|2022-05-09 19:53:00|96764.5|96714.5|96757.2|96707.2|96766.9|96716.9|96753.8|96703.8|58
1652125990000|2022-05-09 19:53:10|96757.5|96707.5|96758.2|96708.2|96761.4|96711.4|96754.7|96704.7|60
1652126000000|2022-05-09 19:53:20|96757.6|96707.6|96779.7|96729.7|96781.2|96731.2|96750|96700|63
1652126010000|2022-05-09 19:53:30|96779.4|96729.4|96774.8|96724.8|96783.2|96733.2|96773.9|96723.9|53
1652126020000|2022-05-09 19:53:40|96774.1|96724.1|96771.1|96721.1|96788.7|96738.7|96763.3|96713.3|74
1652126030000|2022-05-09 19:53:50|96774.8|96724.8|96777.9|96727.9|96855|96765.2|96772|96719.8|66
1652126040000|2022-05-09 19:54:00|96778.3|96728.3|96789.8|96739.8|96793.4|96743.4|96777.9|96727.9|61
1652126050000|2022-05-09 19:54:10|96790.1|96740.1|96813.4|96763.4|96856.3|96767|96789.6|96704.9|66
1652126060000|2022-05-09 19:54:20|96812|96762|96819.6|96769.6|96845.2|96769.6|96806.1|96717.2|55
1652126070000|2022-05-09 19:54:30|96812.9|96762.9|96808.5|96758.5|96812.9|96762.9|96797.6|96747.6|62
1652126080000|2022-05-09 19:54:40|96806.3|96756.3|96818.5|96768.5|96854.3|96781.8|96806.3|96708.3|69
1652126090000|2022-05-09 19:54:50|96818.3|96768.3|96815.8|96765.8|96822.4|96772.4|96803.6|96753.6|53
1652126100000|2022-05-09 19:55:00|96813.8|96763.8|96787.1|96737.1|96818.8|96768.8|96787.1|96737.1|73
1652126110000|2022-05-09 19:55:10|96788.1|96738.1|96775.1|96725.1|96795.2|96745.2|96772.7|96722.7|71
1652126120000|2022-05-09 19:55:20|96775.5|96725.5|96774.4|96724.4|96777.6|96727.6|96771|96721|55
1652126130000|2022-05-09 19:55:30|96774.6|96724.6|96781.2|96731.2|96781.8|96731.8|96759.4|96709.4|71
1652126140000|2022-05-09 19:55:40|96781.8|96731.8|96772.6|96722.6|96781.8|96731.8|96759.1|96709.1|72
1652126150000|2022-05-09 19:55:50|96771.2|96721.2|96772.8|96722.8|96778.4|96728.4|96770|96720|56
1652126160000|2022-05-09 19:56:00|96758.9|96708.9|96763.6|96713.6|96773.8|96723.8|96755.2|96705.2|68
1652126170000|2022-05-09 19:56:10|96762|96712|96769.1|96719.1|96771.5|96721.5|96759.1|96709.1|63
1652126180000|2022-05-09 19:56:20|96769.5|96719.5|96772.7|96722.7|96775.3|96725.3|96766.3|96716.3|59
1652126190000|2022-05-09 19:56:30|96773.1|96723.1|96787.9|96737.9|96790.8|96740.8|96768.5|96718.5|59
1652126200000|2022-05-09 19:56:40|96788.2|96738.2|96783.5|96733.5|96790|96740|96777.6|96727.6|58
1652126210000|2022-05-09 19:56:50|96784.6|96734.6|96762.4|96712.4|96785.7|96735.7|96762.2|96712.2|49
1652126220000|2022-05-09 19:57:00|96763.1|96713.1|96754.4|96704.4|96763.3|96713.3|96739.8|96689.8|70
1652126230000|2022-05-09 19:57:10|96753.9|96703.9|96772.4|96722.4|96776.4|96726.4|96753.9|96703.9|62
1652126240000|2022-05-09 19:57:20|96773|96723|96796.1|96670.5|96813|96725.6|96760.6|96670.5|65
1652126250000|2022-05-09 19:57:30|96759.3|96709.3|96761.4|96711.4|96774.7|96724.7|96759.3|96709.3|42
1652126260000|2022-05-09 19:57:40|96763.4|96713.4|96764.7|96714.7|96769.1|96719.1|96761.8|96711.8|50
1652126270000|2022-05-09 19:57:50|96764.6|96714.6|96766.1|96716.1|96768|96718|96763.8|96713.8|33
1652126280000|2022-05-09 19:58:00|96765.2|96715.2|96769.1|96719.1|96770.9|96720.9|96762.6|96712.6|51
1652126290000|2022-05-09 19:58:10|96764.6|96714.6|96767.4|96717.4|96777.4|96727.4|96763.4|96713.4|62
1652126300000|2022-05-09 19:58:20|96764.9|96714.9|96761.4|96711.4|96771.3|96721.3|96761.2|96711.2|51
1652126310000|2022-05-09 19:58:30|96761.9|96711.9|96763.6|96713.6|96767|96717|96760.1|96710.1|56
1652126320000|2022-05-09 19:58:40|96763|96713|96758.7|96708.7|96769.1|96719.1|96758.5|96708.5|43
1652126330000|2022-05-09 19:58:50|96758.3|96708.3|96771.3|96721.3|96773.3|96723.3|96756.3|96706.3|68
1652126340000|2022-05-09 19:59:00|96771.6|96721.6|96769.8|96719.8|96778.2|96728.2|96767.7|96717.7|52
1652126350000|2022-05-09 19:59:10|96769.9|96719.9|96773.7|96723.7|96775.1|96725.1|96769.9|96719.9|34
1652126360000|2022-05-09 19:59:20|96773.4|96723.4|96776.8|96726.8|96777.6|96727.6|96773.3|96723.3|40
1652126370000|2022-05-09 19:59:30|96775.3|96725.3|96781.2|96731.2|96784.3|96734.3|96774|96724|57
1652126380000|2022-05-09 19:59:40|96781.3|96731.3|96782.9|96732.9|96792.6|96742.6|96777.9|96727.9|59
1652126390000|2022-05-09 19:59:50|96783.3|96733.3|96784.9|96734.9|96793.9|96743.9|96769.7|96719.7|69
1652126400000|2022-05-09 20:00:00|96780|96730|96777.7|96727.7|96784.7|96734.7|96776.5|96726.5|52
1652126410000|2022-05-09 20:00:10|96774.4|96724.4|96776.8|96726.8|96780.7|96730.7|96766.6|96716.6|49
1652126420000|2022-05-09 20:00:20|96777.3|96727.3|96772.1|96722.1|96779.4|96729.4|96763.2|96713.2|60
1652126430000|2022-05-09 20:00:30|96772.7|96722.7|96764.2|96714.2|96772.8|96722.8|96754.2|96704.2|70
1652126440000|2022-05-09 20:00:40|96753.3|96703.3|96749|96699|96759.2|96709.2|96745.3|96695.3|65
1652126450000|2022-05-09 20:00:50|96745.9|96695.9|96733.5|96683.5|96751.7|96701.7|96732.6|96682.6|63
1652126460000|2022-05-09 20:01:00|96734.4|96684.4|96735.9|96685.9|96740.6|96690.6|96731.7|96681.7|56
1652126470000|2022-05-09 20:01:10|96734.3|96684.3|96739.8|96689.8|96743.4|96693.4|96730.6|96680.6|37
1652126480000|2022-05-09 20:01:20|96739.9|96689.9|96746.6|96696.6|96752.9|96702.9|96736.2|96686.2|54
1652126490000|2022-05-09 20:01:30|96751.4|96701.4|96755.2|96705.2|96760.3|96710.3|96747.6|96697.6|57
1652126500000|2022-05-09 20:01:40|96755.3|96705.3|96755.3|96705.3|96756.4|96706.4|96755.1|96705.1|21
1652126510000|2022-05-09 20:01:50|96755.1|96705.1|96757.3|96707.3|96764.2|96714.2|96752.9|96702.9|41
1652126520000|2022-05-09 20:02:00|96761.5|96711.5|96751.1|96701.1|96766.6|96716.6|96746.6|96696.6|57
1652126530000|2022-05-09 20:02:10|96751|96701|96739.5|96689.5|96751.3|96701.3|96739.5|96689.5|41
1652126540000|2022-05-09 20:02:20|96739.3|96689.3|96738.5|96688.5|96743.3|96693.3|96738.5|96688.5|29
1652126550000|2022-05-09 20:02:30|96739.1|96689.1|96743.2|96693.2|96750.3|96700.3|96738.1|96688.1|44
1652126560000|2022-05-09 20:02:40|96743.6|96693.6|96740|96690|96743.8|96693.8|96739.9|96689.9|42
1652126570000|2022-05-09 20:02:50|96740.5|96690.5|96736.9|96686.9|96742.1|96692.1|96736|96686|37
1652126580000|2022-05-09 20:03:00|96737.7|96687.7|96740|96690|96741.3|96691.3|96736.2|96686.2|47
1652126590000|2022-05-09 20:03:10|96740.3|96690.3|96740.9|96690.9|96741.3|96691.3|96739|96689|21
1652126600000|2022-05-09 20:03:20|96741.9|96691.9|96743.2|96693.2|96745.7|96695.7|96740|96690|38
1652126610000|2022-05-09 20:03:30|96741.5|96691.5|96743.3|96693.3|96746.7|96696.7|96740.6|96690.6|27
1652126620000|2022-05-09 20:03:40|96743.5|96693.5|96742.5|96692.5|96743.9|96693.9|96741.8|96691.8|24
1652126630000|2022-05-09 20:03:50|96743.5|96693.5|96744.6|96694.6|96746.6|96696.6|96742.3|96692.3|27
1652126640000|2022-05-09 20:04:00|96744.9|96694.9|96738.3|96688.3|96744.9|96694.9|96737.9|96687.9|21
1652126650000|2022-05-09 20:04:10|96738.4|96688.4|96744.2|96694.2|96747.4|96697.4|96738.4|96688.4|30
1652126660000|2022-05-09 20:04:20|96741.8|96691.8|96749|96699|96755.9|96705.9|96741.4|96691.4|45
1652126670000|2022-05-09 20:04:30|96749.5|96699.5|96749.4|96699.4|96750.8|96700.8|96743.8|96693.8|26
1652126680000|2022-05-09 20:04:40|96740.3|96690.3|96749.9|96699.9|96752.6|96702.6|96740.3|96690.3|45
1652126690000|2022-05-09 20:04:50|96747.2|96697.2|96747.4|96697.4|96748.7|96698.7|96746.3|96696.3|22
1652126700000|2022-05-09 20:05:00|96747.2|96697.2|96743.8|96693.8|96753.9|96703.9|96743.6|96693.6|24
1652126710000|2022-05-09 20:05:10|96745.4|96695.4|96752.6|96702.6|96752.6|96702.6|96741.5|96691.5|26
1652126720000|2022-05-09 20:05:20|96752|96702|96749.2|96699.2|96752|96702|96746.9|96696.9|39
1652126730000|2022-05-09 20:05:30|96749.3|96699.3|96754.6|96704.6|96759.2|96709.2|96749.3|96699.3|31
1652126740000|2022-05-09 20:05:40|96757.7|96707.7|96751.9|96701.9|96757.7|96707.7|96751.9|96701.9|37
1652126750000|2022-05-09 20:05:50|96752|96702|96751.3|96701.3|96753.5|96703.5|96751|96701|36
1652126760000|2022-05-09 20:06:00|96751.4|96701.4|96750.9|96700.9|96752.4|96702.4|96750|96700|21
1652126770000|2022-05-09 20:06:10|96758.5|96708.5|96759|96709|96764.8|96714.8|96752|96702|12
1652126780000|2022-05-09 20:06:20|96757.6|96707.6|96742.8|96692.8|96757.6|96707.6|96742.6|96692.6|32
1652126790000|2022-05-09 20:06:30|96743.9|96693.9|96746|96696|96750|96700|96742.8|96692.8|25
1652126800000|2022-05-09 20:06:40|96745.4|96695.4|96746.8|96696.8|96753.4|96703.4|96745.4|96695.4|24
1652126810000|2022-05-09 20:06:50|96747.2|96697.2|96751.3|96701.3|96754.5|96704.5|96747.1|96697.1|22
1652126820000|2022-05-09 20:07:00|96751.5|96701.5|96748.7|96698.7|96754.2|96704.2|96748.7|96698.7|26
1652126830000|2022-05-09 20:07:10|96748.3|96698.3|96742|96692|96751.5|96701.5|96737.1|96687.1|34
1652126840000|2022-05-09 20:07:20|96742.5|96692.5|96737.1|96687.1|96745.9|96695.9|96737.1|96687.1|31
1652126850000|2022-05-09 20:07:30|96738.6|96688.6|96742.1|96692.1|96744|96694|96734.2|96684.2|24
1652126860000|2022-05-09 20:07:40|96743|96693|96743.4|96693.4|96745.2|96695.2|96738.4|96688.4|25
1652126870000|2022-05-09 20:07:50|96742|96692|96742.7|96692.7|96743.1|96693.1|96741.2|96691.2|13
1652126880000|2022-05-09 20:08:00|96748|96698|96745.1|96695.1|96748|96698|96734.3|96684.3|27
1652126890000|2022-05-09 20:08:10|96745|96695|96748.9|96698.9|96752|96702|96745|96695|14
1652126900000|2022-05-09 20:08:20|96748.7|96698.7|96748.6|96698.6|96750.3|96700.3|96745|96695|42
1652126910000|2022-05-09 20:08:30|96748.8|96698.8|96742|96692|96752.3|96702.3|96732.4|96682.4|56
1652126920000|2022-05-09 20:08:40|96742.2|96692.2|96745.6|96695.6|96751.3|96701.3|96737.7|96687.7|33
1652126930000|2022-05-09 20:08:50|96745.2|96695.2|96750.2|96700.2|96750.5|96700.5|96744.3|96694.3|26
1652126940000|2022-05-09 20:09:00|96748.6|96698.6|96750.3|96700.3|96752|96702|96748.2|96698.2|31
1652126950000|2022-05-09 20:09:10|96750.6|96700.6|96746.7|96696.7|96751.4|96701.4|96745.8|96695.8|11
1652126960000|2022-05-09 20:09:20|96748.1|96698.1|96748.7|96698.7|96748.7|96698.7|96748.1|96698.1|2
1652126970000|2022-05-09 20:09:30|96757.3|96707.3|96753|96703|96760.3|96710.3|96753|96703|8
1652126980000|2022-05-09 20:09:40|96747.7|96697.7|96751.9|96701.9|96755.2|96705.2|96747.7|96697.7|16
1652126990000|2022-05-09 20:09:50|96753.8|96703.8|96757.2|96707.2|96757.2|96707.2|96747.8|96697.8|12
1652127000000|2022-05-09 20:10:00|96757.7|96707.7|96754.7|96704.7|96757.7|96707.7|96753|96703|31
1652127010000|2022-05-09 20:10:10|96754.4|96704.4|96759.8|96709.8|96759.8|96709.8|96754|96704|14
1652127020000|2022-05-09 20:10:20|96761.2|96711.2|96755.9|96705.9|96761.2|96711.2|96755.9|96705.9|13
1652127030000|2022-05-09 20:10:30|96757.3|96707.3|96760.5|96710.5|96760.5|96710.5|96753|96703|5
1652127040000|2022-05-09 20:10:40|96757.9|96707.9|96759.2|96709.2|96760.4|96710.4|96757.5|96707.5|16
1652127050000|2022-05-09 20:10:50|96759.3|96709.3|96753.9|96703.9|96759.7|96709.7|96753.4|96703.4|25
1652127060000|2022-05-09 20:11:00|96753.2|96703.2|96759.9|96709.9|96759.9|96709.9|96752.4|96702.4|5
1652127070000|2022-05-09 20:11:10|96759.6|96709.6|96756.4|96706.4|96759.6|96709.6|96755.3|96705.3|5
1652127080000|2022-05-09 20:11:20|96757.4|96707.4|96752.5|96702.5|96757.4|96707.4|96752.5|96702.5|2
1652127090000|2022-05-09 20:11:30|96754.4|96704.4|96764.1|96714.1|96765.6|96715.6|96753.7|96703.7|4
1652127100000|2022-05-09 20:11:40|96763.8|96713.8|96755.7|96705.7|96763.8|96713.8|96754.1|96704.1|10
1652127110000|2022-05-09 20:11:50|96753.8|96703.8|96739.8|96689.8|96757.1|96707.1|96737.7|96687.7|32
1652127120000|2022-05-09 20:12:00|96739.5|96689.5|96739|96689|96739.5|96689.5|96738.2|96688.2|19
1652127130000|2022-05-09 20:12:10|96739.1|96689.1|96743.7|96693.7|96746.4|96696.4|96739.1|96689.1|24
1652127140000|2022-05-09 20:12:20|96743.3|96693.3|96745.2|96695.2|96745.2|96695.2|96741.5|96691.5|24
1652127150000|2022-05-09 20:12:30|96746|96696|96744.6|96694.6|96746|96696|96743.3|96693.3|21
1652127160000|2022-05-09 20:12:40|96743.7|96693.7|96746.7|96696.7|96746.8|96696.8|96741.4|96691.4|11
1652127170000|2022-05-09 20:12:50|96745.5|96695.5|96748.6|96698.6|96750.1|96700.1|96743|96693|9
1652127180000|2022-05-09 20:13:00|96747.4|96697.4|96752.5|96702.5|96754.8|96704.8|96747.4|96697.4|30
1652127190000|2022-05-09 20:13:10|96754.2|96704.2|96755.7|96705.7|96755.7|96705.7|96753.5|96703.5|7
1652127200000|2022-05-09 20:13:20|96754.8|96704.8|96756|96706|96758.4|96708.4|96751.6|96701.6|27
1652127210000|2022-05-09 20:13:30|96753|96703|96757|96707|96762.3|96712.3|96753|96703|23
1652127220000|2022-05-09 20:13:40|96757.6|96707.6|96759.5|96709.5|96760.5|96710.5|96752.6|96702.6|15
1652127230000|2022-05-09 20:13:50|96759.9|96709.9|96758.1|96708.1|96760.6|96710.6|96756.5|96706.5|17
1652127240000|2022-05-09 20:14:00|96758.6|96708.6|96753.5|96703.5|96760.8|96710.8|96750.1|96700.1|31
1652127250000|2022-05-09 20:14:10|96752.9|96702.9|96750.6|96700.6|96752.9|96702.9|96742|96692|21
1652127260000|2022-05-09 20:14:20|96751.8|96701.8|96754.6|96704.6|96764.9|96714.9|96748.3|96698.3|25
1652127270000|2022-05-09 20:14:30|96754.3|96704.3|96756.9|96706.9|96757.6|96707.6|96754.3|96704.3|16
1652127280000|2022-05-09 20:14:40|96757.7|96707.7|96755.6|96705.6|96760.1|96710.1|96754.9|96704.9|18
1652127290000|2022-05-09 20:14:50|96754.7|96704.7|96758.2|96708.2|96759.8|96709.8|96754.2|96704.2|23
1652127300000|2022-05-09 20:15:00|96758.3|96708.3|96765.8|96715.8|96791.3|96741.3|96757.1|96707.1|58
1652127310000|2022-05-09 20:15:10|96765.6|96715.6|96765.6|96715.6|96769.4|96719.4|96765|96715|34
1652127320000|2022-05-09 20:15:20|96765.7|96715.7|96764.9|96714.9|96770.8|96720.8|96763.6|96713.6|36
1652127330000|2022-05-09 20:15:30|96764.8|96714.8|96760.6|96710.6|96764.9|96714.9|96760.3|96710.3|23
1652127340000|2022-05-09 20:15:40|96760.4|96710.4|96766.3|96716.3|96768.4|96718.4|96760.4|96710.4|26
1652127350000|2022-05-09 20:15:50|96765.3|96715.3|96762.4|96712.4|96766.4|96716.4|96762.4|96712.4|23
1652127360000|2022-05-09 20:16:00|96761.9|96711.9|96761.1|96711.1|96764.3|96714.3|96760.5|96710.5|21
1652127370000|2022-05-09 20:16:10|96761.2|96711.2|96764.3|96714.3|96765.9|96715.9|96753.6|96703.6|29
1652127380000|2022-05-09 20:16:20|96764.4|96714.4|96763.9|96713.9|96766|96716|96760.9|96710.9|26
1652127390000|2022-05-09 20:16:30|96764.9|96714.9|96760.9|96710.9|96767.1|96717.1|96760.9|96710.9|21
1652127400000|2022-05-09 20:16:40|96760.8|96710.8|96760.3|96710.3|96766.9|96716.9|96760.3|96710.3|28
1652127410000|2022-05-09 20:16:50|96760.9|96710.9|96786.8|96736.8|96787.4|96737.4|96760.4|96710.4|33
1652127420000|2022-05-09 20:17:00|96786.1|96736.1|96787.3|96737.3|96790.4|96740.4|96786.1|96736.1|16
1652127430000|2022-05-09 20:17:10|96788.6|96738.6|96783.9|96733.9|96788.6|96738.6|96781.8|96731.8|13
1652127440000|2022-05-09 20:17:20|96782.9|96732.9|96786.5|96736.5|96786.5|96736.5|96779.8|96729.8|20
1652127450000|2022-05-09 20:17:30|96786.1|96736.1|96786.2|96736.2|96786.5|96736.5|96784.5|96734.5|20
1652127460000|2022-05-09 20:17:40|96786.6|96736.6|96790.4|96740.4|96794.1|96744.1|96786.6|96736.6|20
1652127470000|2022-05-09 20:17:50|96790.9|96740.9|96784.8|96734.8|96794.1|96744.1|96784.6|96734.6|14
1652127480000|2022-05-09 20:18:00|96784.7|96734.7|96764.1|96714.1|96787.8|96737.8|96760.1|96710.1|31
1652127490000|2022-05-09 20:18:10|96763.2|96713.2|96781.6|96731.6|96781.6|96731.6|96762.5|96712.5|45
1652127500000|2022-05-09 20:18:20|96780.7|96730.7|96782.2|96732.2|96783.8|96733.8|96780.6|96730.6|26
1652127510000|2022-05-09 20:18:30|96781.5|96731.5|96799.3|96749.3|96809.7|96759.7|96781.3|96731.3|34
1652127520000|2022-05-09 20:18:40|96800.2|96750.2|96802.9|96752.9|96806.2|96756.2|96799.5|96749.5|32
1652127530000|2022-05-09 20:18:50|96802.8|96752.8|96806.4|96756.4|96808.3|96758.3|96802.7|96752.7|22
1652127540000|2022-05-09 20:19:00|96806.6|96756.6|96813.7|96763.7|96814.6|96764.6|96803.4|96753.4|22
1652127550000|2022-05-09 20:19:10|96812.6|96762.6|96810.5|96760.5|96812.7|96762.7|96810.5|96760.5|13
1652127560000|2022-05-09 20:19:20|96811.3|96761.3|96814.4|96764.4|96814.4|96764.4|96804.2|96754.2|13
1652127570000|2022-05-09 20:19:30|96812.4|96762.4|96803.4|96753.4|96812.4|96762.4|96803.4|96753.4|12
1652127580000|2022-05-09 20:19:40|96804.4|96754.4|96804|96754|96808.7|96758.7|96804|96754|11
1652127590000|2022-05-09 20:19:50|96804.7|96754.7|96804.4|96754.4|96805.3|96755.3|96803.8|96753.8|4
1652127600000|2022-05-09 20:20:00|96802.7|96752.7|96808.9|96758.9|96815.9|96765.9|96802.7|96752.7|16
1652127610000|2022-05-09 20:20:10|96810.3|96760.3|96811.5|96761.5|96811.5|96761.5|96809.5|96759.5|7
1652127620000|2022-05-09 20:20:20|96816.6|96766.6|96812.7|96762.7|96816.6|96766.6|96811.4|96761.4|8
1652127630000|2022-05-09 20:20:30|96813.2|96763.2|96809.3|96759.3|96813.6|96763.6|96809.3|96759.3|18
1652127640000|2022-05-09 20:20:40|96808.3|96758.3|96799|96774|96811.1|96774.7|96798.6|96758.3|20
1652127650000|2022-05-09 20:20:50|96799.7|96774.7|96810.6|96760.6|96812.2|96783.6|96799.7|96760.6|8
1652127660000|2022-05-09 20:21:00|96811.5|96761.5|96808.5|96758.5|96813.8|96763.8|96807.2|96757.2|20
1652127670000|2022-05-09 20:21:10|96818.3|96768.3|96809.9|96759.9|96818.3|96768.3|96809.9|96759.9|19
1652127680000|2022-05-09 20:21:20|96812.1|96762.1|96809.8|96759.8|96812.3|96762.3|96809.4|96759.4|8
1652127690000|2022-05-09 20:21:30|96812.7|96762.7|96810.4|96760.4|96814.6|96764.6|96809.7|96759.7|19
1652127700000|2022-05-09 20:21:40|96808.8|96758.8|96806.3|96756.3|96810.6|96760.6|96806.3|96756.3|11
1652127710000|2022-05-09 20:21:50|96810.7|96760.7|96807.3|96757.3|96810.7|96760.7|96805.7|96755.7|9
1652127720000|2022-05-09 20:22:00|96807.4|96757.4|96811.5|96761.5|96811.5|96761.5|96807.4|96757.4|19
1652127730000|2022-05-09 20:22:10|96809.4|96759.4|96808.8|96758.8|96809.9|96759.9|96808.8|96758.8|7
1652127740000|2022-05-09 20:22:20|96809.3|96759.3|96796.5|96746.5|96811.7|96761.7|96796.5|96746.5|13
1652127750000|2022-05-09 20:22:30|96784.5|96734.5|96787.5|96737.5|96792.5|96742.5|96784.5|96734.5|31
1652127760000|2022-05-09 20:22:40|96788|96738|96788.6|96738.6|96789.6|96739.6|96788|96738|10
1652127770000|2022-05-09 20:22:50|96788.7|96738.7|96790|96740|96792.3|96742.3|96788.3|96738.3|11
1652127780000|2022-05-09 20:23:00|96790.8|96740.8|96787.9|96737.9|96791|96741|96787.9|96737.9|7
1652127790000|2022-05-09 20:23:10|96788.5|96738.5|96782|96732|96791|96741|96782|96732|9
1652127800000|2022-05-09 20:23:20|96781.8|96731.8|96791.4|96741.4|96792.3|96742.3|96776.4|96726.4|19
1652127810000|2022-05-09 20:23:30|96791.3|96741.3|96791.6|96741.6|96794.6|96744.6|96789.9|96739.9|26
1652127820000|2022-05-09 20:23:40|96791.9|96741.9|96790.5|96740.5|96792.1|96742.1|96790.5|96740.5|5
1652127830000|2022-05-09 20:23:50|96790.8|96740.8|96779.8|96729.8|96790.8|96740.8|96779.8|96729.8|5
1652127840000|2022-05-09 20:24:00|96780.7|96730.7|96786.5|96736.5|96788|96738|96779.2|96729.2|17
1652127850000|2022-05-09 20:24:10|96783|96733|96780.5|96730.5|96783.3|96733.3|96780.5|96730.5|5
1652127860000|2022-05-09 20:24:20|96780.8|96730.8|96785.5|96735.5|96785.5|96735.5|96778.9|96728.9|7
1652127870000|2022-05-09 20:24:30|96785.1|96735.1|96784.8|96734.8|96789.6|96739.6|96784.5|96734.5|8
1652127880000|2022-05-09 20:24:40|96782.7|96732.7|96784.1|96734.1|96784.1|96734.1|96782.7|96732.7|6
1652127890000|2022-05-09 20:24:50|96783.3|96733.3|96778.7|96728.7|96783.5|96733.5|96778.7|96728.7|9
1652127900000|2022-05-09 20:25:00|96778.6|96728.6|96784.8|96734.8|96789|96739|96778.5|96728.5|17
1652127910000|2022-05-09 20:25:10|96782.9|96732.9|96786.7|96736.7|96788.6|96738.6|96780.2|96730.2|12
1652127920000|2022-05-09 20:25:20|96785.4|96735.4|96785.4|96735.4|96787.5|96737.5|96782.9|96732.9|11
1652127930000|2022-05-09 20:25:30|96785.6|96735.6|96787.6|96737.6|96787.7|96737.7|96785.3|96735.3|7
1652127940000|2022-05-09 20:25:40|96786.8|96736.8|96781.3|96731.3|96786.8|96736.8|96781|96731|9
1652127950000|2022-05-09 20:25:50|96780.9|96730.9|96783.4|96733.4|96783.7|96733.7|96779.4|96729.4|11
1652127960000|2022-05-09 20:26:00|96783.3|96733.3|96782.4|96732.4|96786|96736|96775.6|96725.6|13
1652127970000|2022-05-09 20:26:10|96781.9|96731.9|96782.7|96732.7|96786.1|96736.1|96781.9|96731.9|10
1652127980000|2022-05-09 20:26:20|96782.4|96732.4|96788.1|96738.1|96788.2|96738.2|96782.3|96732.3|10
1652127990000|2022-05-09 20:26:30|96787.6|96737.6|96786.3|96736.3|96787.6|96737.6|96786|96736|6
1652128000000|2022-05-09 20:26:40|96786|96736|96783.8|96733.8|96786|96736|96783.8|96733.8|5
1652128010000|2022-05-09 20:26:50|96783.5|96733.5|96783.7|96733.7|96783.8|96733.8|96783.5|96733.5|3
1652128020000|2022-05-09 20:27:00|96783.6|96733.6|96785.2|96735.2|96789.4|96739.4|96776.8|96726.8|9
1652128030000|2022-05-09 20:27:10|96781.4|96731.4|96777.3|96727.3|96781.4|96731.4|96777.3|96727.3|5
1652128040000|2022-05-09 20:27:20|96780.7|96730.7|96779.8|96729.8|96783.9|96733.9|96778.1|96728.1|10
1652128050000|2022-05-09 20:27:30|96780.9|96730.9|96776|96726|96780.9|96730.9|96772.7|96722.7|20
1652128060000|2022-05-09 20:27:40|96775.3|96725.3|96784.7|96734.7|96784.7|96734.7|96772.8|96722.8|13
1652128070000|2022-05-09 20:27:50|96779.5|96729.5|96783|96733|96784.3|96734.3|96776.1|96726.1|22
1652128080000|2022-05-09 20:28:00|96781.8|96731.8|96780.6|96730.6|96781.8|96731.8|96777.9|96727.9|7
1652128090000|2022-05-09 20:28:10|96774.2|96724.2|96774.2|96724.2|96774.2|96724.2|96774.2|96724.2|1
1652128100000|2022-05-09 20:28:20|96774.9|96724.9|96785.6|96735.6|96785.6|96735.6|96774.2|96724.2|6
1652128110000|2022-05-09 20:28:30|96778.6|96728.6|96773.2|96723.2|96778.6|96728.6|96773.1|96723.1|5
1652128120000|2022-05-09 20:28:40|96773|96723|96784.8|96734.8|96791.5|96741.5|96773|96723|19
1652128130000|2022-05-09 20:28:50|96786.8|96736.8|96792.3|96742.3|96792.3|96742.3|96786.1|96736.1|17
1652128140000|2022-05-09 20:29:00|96791.3|96741.3|96795.9|96745.9|96797|96747|96789.8|96739.8|20
1652128150000|2022-05-09 20:29:10|96797.2|96747.2|96817|96767|96819.2|96769.2|96796.5|96746.5|38
1652128160000|2022-05-09 20:29:20|96817.2|96767.2|96817.4|96767.4|96819.2|96769.2|96814.1|96764.1|32
1652128170000|2022-05-09 20:29:30|96817.1|96767.1|96810.5|96760.5|96818.4|96768.4|96809.6|96759.6|26
1652128180000|2022-05-09 20:29:40|96811.9|96761.9|96806.8|96756.8|96811.9|96761.9|96806|96756|21
1652128190000|2022-05-09 20:29:50|96806.6|96756.6|96813.7|96763.7|96813.7|96763.7|96802.9|96752.9|16
1652128200000|2022-05-09 20:30:00|96814.6|96764.6|96815.8|96765.8|96816.3|96766.3|96810.5|96760.5|19
1652128210000|2022-05-09 20:30:10|96816.1|96766.1|96807.8|96757.8|96816.1|96766.1|96804.5|96754.5|18
1652128220000|2022-05-09 20:30:20|96806|96756|96804.9|96754.9|96807.2|96757.2|96804.6|96754.6|12
1652128230000|2022-05-09 20:30:30|96807.9|96757.9|96805.6|96755.6|96808.7|96758.7|96805.6|96755.6|15
1652128240000|2022-05-09 20:30:40|96805.2|96755.2|96808.5|96758.5|96812|96762|96800.2|96750.2|12
1652128250000|2022-05-09 20:30:50|96811.3|96761.3|96802.1|96752.1|96811.3|96761.3|96801.5|96751.5|19
1652128260000|2022-05-09 20:31:00|96801.5|96751.5|96812.5|96762.5|96812.5|96762.5|96800.7|96750.7|11
1652128270000|2022-05-09 20:31:10|96804.1|96754.1|96803.1|96753.1|96810.7|96760.7|96798.5|96748.5|9
1652128280000|2022-05-09 20:31:20|96803.4|96753.4|96803|96753|96804.6|96754.6|96803|96753|8
1652128290000|2022-05-09 20:31:30|96801.6|96751.6|96805.9|96755.9|96805.9|96755.9|96801.2|96751.2|4
1652128300000|2022-05-09 20:31:40|96807|96757|96804.2|96754.2|96807.7|96757.7|96804.2|96754.2|8
1652128310000|2022-05-09 20:31:50|96796.9|96746.9|96803.4|96753.4|96805.3|96755.3|96795.2|96745.2|10
1652128320000|2022-05-09 20:32:00|96798.2|96748.2|96794.1|96744.1|96798.2|96748.2|96792.6|96742.6|7
1652128330000|2022-05-09 20:32:10|96792.4|96742.4|96793.6|96743.6|96799.4|96749.4|96792.4|96742.4|15
1652128340000|2022-05-09 20:32:20|96792.9|96742.9|96796.8|96746.8|96799|96749|96792.9|96742.9|10
1652128350000|2022-05-09 20:32:30|96795.9|96745.9|96795|96745|96795.9|96745.9|96794.9|96744.9|7
1652128360000|2022-05-09 20:32:40|96791.5|96741.5|96797.2|96747.2|96797.2|96747.2|96786.6|96736.6|7
1652128370000|2022-05-09 20:32:50|96796.9|96746.9|96794.2|96744.2|96796.9|96746.9|96794.2|96744.2|3
1652128380000|2022-05-09 20:33:00|96793.5|96743.5|96795.2|96745.2|96796.1|96746.1|96793.5|96743.5|9
1652128390000|2022-05-09 20:33:10|96794.4|96744.4|96794.2|96744.2|96794.4|96744.4|96794.2|96744.2|2
1652128400000|2022-05-09 20:33:20|96791.5|96741.5|96789.2|96739.2|96791.5|96741.5|96789.2|96739.2|5
1652128410000|2022-05-09 20:33:30|96791|96741|96798.6|96748.6|96799.6|96749.6|96791|96741|10
1652128420000|2022-05-09 20:33:40|96798.4|96748.4|96802.9|96752.9|96803.7|96753.7|96791.2|96741.2|14
1652128430000|2022-05-09 20:33:50|96805.3|96755.3|96800.6|96750.6|96805.3|96755.3|96800.6|96750.6|6
1652128440000|2022-05-09 20:34:00|96802.6|96752.6|96803.2|96753.2|96803.2|96753.2|96801.1|96751.1|11
1652128450000|2022-05-09 20:34:10|96799.3|96749.3|96801.8|96751.8|96808.1|96758.1|96796.9|96746.9|19
1652128460000|2022-05-09 20:34:20|96800|96750|96800.3|96750.3|96805.9|96755.9|96799.6|96749.6|18
1652128470000|2022-05-09 20:34:30|96800.1|96750.1|96800.5|96750.5|96800.5|96750.5|96798.1|96748.1|8
1652128480000|2022-05-09 20:34:40|96799|96749|96801.9|96751.9|96801.9|96751.9|96798.2|96748.2|5
1652128490000|2022-05-09 20:34:50|96800.3|96750.3|96798.8|96748.8|96800.3|96750.3|96798.8|96748.8|2
1652128500000|2022-05-09 20:35:00|96798.2|96748.2|96796.8|96746.8|96805.6|96755.6|96796.8|96746.8|5
1652128510000|2022-05-09 20:35:10|96796.5|96746.5|96796.4|96746.4|96797.8|96747.8|96793.5|96743.5|16
1652128520000|2022-05-09 20:35:20|96796|96746|96794|96744|96796|96746|96794|96744|6
1652128530000|2022-05-09 20:35:30|96794.5|96744.5|96797.9|96747.9|96797.9|96747.9|96794.5|96744.5|2
1652128540000|2022-05-09 20:35:40|96795.4|96745.4|96792.9|96742.9|96796.3|96746.3|96792.6|96742.6|25
1652128550000|2022-05-09 20:35:50|96791.6|96741.6|96790.4|96740.4|96794.7|96744.7|96788.4|96738.4|18
1652128560000|2022-05-09 20:36:00|96790|96740|96791|96741|96791.3|96741.3|96790|96740|6
1652128570000|2022-05-09 20:36:10|96795.2|96745.2|96793.2|96743.2|96795.2|96745.2|96793.2|96743.2|5
1652128580000|2022-05-09 20:36:20|96793.4|96743.4|96791|96741|96793.4|96743.4|96789.1|96739.1|6
1652128590000|2022-05-09 20:36:30|96790.3|96740.3|96788|96738|96790.3|96740.3|96788|96738|4
1652128600000|2022-05-09 20:36:40|96784.6|96734.6|96784.7|96734.7|96786.3|96736.3|96783.7|96733.7|4
1652128610000|2022-05-09 20:36:50|96783.8|96733.8|96784.7|96734.7|96799.4|96749.4|96783.8|96733.8|14
1652128620000|2022-05-09 20:37:00|96782.6|96732.6|96786.9|96736.9|96787.7|96737.7|96782.6|96732.6|15
1652128630000|2022-05-09 20:37:10|96786.6|96736.6|96786.9|96736.9|96786.9|96736.9|96786.3|96736.3|3
1652128640000|2022-05-09 20:37:20|96786.7|96736.7|96784.1|96734.1|96786.7|96736.7|96784.1|96734.1|3
1652128650000|2022-05-09 20:37:30|96786.6|96736.6|96779.6|96729.6|96786.6|96754.1|96776.2|96726.2|5
1652128660000|2022-05-09 20:37:40|96789.6|96739.6|96787.7|96737.7|96789.6|96739.6|96787.7|96737.7|4
1652128670000|2022-05-09 20:37:50|96789.2|96739.2|96791|96741|96791.8|96741.8|96788.6|96738.6|5
1652128680000|2022-05-09 20:38:00|96793|96743|96791.3|96741.3|96793|96743|96789.7|96739.7|10
1652128690000|2022-05-09 20:38:10|96791.1|96741.1|96785.7|96735.7|96791.1|96741.1|96785.7|96735.7|6
1652128700000|2022-05-09 20:38:20|96786.3|96736.3|96784.6|96734.6|96787|96737|96781.8|96731.8|11
1652128710000|2022-05-09 20:38:30|96786.5|96736.5|96786.5|96736.5|96786.5|96736.5|96786.5|96736.5|1
1652128720000|2022-05-09 20:38:40|96784.1|96734.1|96784.9|96734.9|96785.4|96735.4|96783.7|96733.7|5
1652128730000|2022-05-09 20:38:50|96788.5|96738.5|96787.6|96737.6|96788.5|96738.5|96786.2|96736.2|4
1652128740000|2022-05-09 20:39:00|96785.4|96735.4|96786.2|96736.2|96787.5|96737.5|96785.4|96735.4|4
1652128750000|2022-05-09 20:39:10|96783.1|96733.1|96791.6|96741.6|96791.6|96741.6|96783.1|96733.1|6
1652128760000|2022-05-09 20:39:20|96786.3|96736.3|96784.3|96734.3|96788.7|96738.7|96783.5|96733.5|10
1652128770000|2022-05-09 20:39:30|96785.8|96735.8|96789.1|96739.1|96789.7|96739.7|96783.9|96733.9|14
1652128780000|2022-05-09 20:39:40|96788|96738|96787.7|96737.7|96789.6|96739.6|96787.7|96737.7|24
1652128790000|2022-05-09 20:39:50|96788|96738|96784.9|96734.9|96788|96738|96783.6|96733.6|18
1652128800000|2022-05-09 20:40:00|96784.8|96734.8|96790.9|96740.9|96800.9|96750.9|96784.8|96734.8|20
1652128810000|2022-05-09 20:40:10|96791.1|96741.1|96792.2|96742.2|96793.9|96743.9|96790.4|96740.4|9
1652128820000|2022-05-09 20:40:20|96790.7|96740.7|96793.2|96743.2|96793.2|96743.2|96789.8|96739.8|15
1652128830000|2022-05-09 20:40:30|96788.3|96738.3|96797|96747|96798.7|96748.7|96788.3|96738.3|17
1652128840000|2022-05-09 20:40:40|96799|96749|96797|96747|96799|96749|96795.4|96745.4|12
1652128850000|2022-05-09 20:40:50|96799.3|96749.3|96796.9|96746.9|96799.3|96749.3|96796.9|96746.9|10
1652128860000|2022-05-09 20:41:00|96797.7|96747.7|96795.7|96745.7|96800.8|96750.8|96795.7|96745.7|7
1652128870000|2022-05-09 20:41:10|96794.8|96744.8|96788.7|96738.7|96796.6|96746.6|96787.3|96737.3|7
1652128880000|2022-05-09 20:41:20|96789.7|96739.7|96790.3|96740.3|96791.6|96741.6|96788.2|96738.2|5
1652128890000|2022-05-09 20:41:30|96789|96739|96793|96743|96794.8|96744.8|96788.7|96738.7|8
1652128900000|2022-05-09 20:41:40|96791.2|96741.2|96790.9|96740.9|96794.4|96744.4|96790.9|96740.9|8
1652128910000|2022-05-09 20:41:50|96791.1|96741.1|96787.7|96737.7|96791.9|96741.9|96787|96737|17
1652128920000|2022-05-09 20:42:00|96788.1|96738.1|96794.3|96744.3|96797.5|96747.5|96786.2|96736.2|27
1652128930000|2022-05-09 20:42:10|96799.1|96749.1|96794.7|96744.7|96799.1|96749.1|96794.1|96744.1|9
1652128940000|2022-05-09 20:42:20|96796.8|96746.8|96794.6|96744.6|96796.8|96746.8|96794.2|96744.2|9
1652128950000|2022-05-09 20:42:30|96794.2|96744.2|96792|96742|96794.7|96744.7|96791.8|96741.8|4
1652128960000|2022-05-09 20:42:40|96792.3|96742.3|96789.2|96739.2|96796.4|96746.4|96789.1|96739.1|16
1652128970000|2022-05-09 20:42:50|96793.6|96743.6|96786.4|96736.4|96793.6|96743.6|96786.1|96736.1|5
1652128980000|2022-05-09 20:43:00|96786.1|96736.1|96788.2|96738.2|96791.6|96741.6|96786.1|96736.1|11
1652128990000|2022-05-09 20:43:10|96784.9|96734.9|96787.7|96737.7|96788.3|96738.3|96781.4|96731.4|17
1652129000000|2022-05-09 20:43:20|96785.6|96735.6|96787.8|96737.8|96787.8|96737.8|96784.9|96734.9|18
1652129010000|2022-05-09 20:43:30|96787.2|96737.2|96786.5|96736.5|96787.4|96737.4|96785.4|96735.4|12
1652129020000|2022-05-09 20:43:40|96786.4|96736.4|96792.5|96742.5|96792.5|96742.5|96785.8|96735.8|7
1652129030000|2022-05-09 20:43:50|96788.7|96738.7|96788.6|96738.6|96790.1|96740.1|96787.2|96737.2|11
1652129040000|2022-05-09 20:44:00|96787.6|96737.6|96783.9|96733.9|96790.1|96740.1|96783.9|96733.9|11
1652129050000|2022-05-09 20:44:10|96784.5|96734.5|96786.5|96736.5|96787.7|96737.7|96784.4|96734.4|8
1652129060000|2022-05-09 20:44:20|96786.4|96736.4|96791.3|96741.3|96794.1|96744.1|96786|96736|14
1652129070000|2022-05-09 20:44:30|96789.9|96739.9|96790.1|96740.1|96792.4|96742.4|96789.8|96739.8|9
1652129080000|2022-05-09 20:44:40|96790.8|96740.8|96787.5|96737.5|96790.8|96740.8|96787.2|96737.2|5
1652129090000|2022-05-09 20:44:50|96786|96736|96788.2|96738.2|96791.6|96741.6|96785.5|96735.5|22
1652129100000|2022-05-09 20:45:00|96788.3|96738.3|96852.8|96695.8|96854.8|96751.8|96788.1|96692|40
1652129110000|2022-05-09 20:45:10|96845.5|96703.4|96835.8|96705.2|96864.1|96775.8|96825.8|96699.9|31
1652129120000|2022-05-09 20:45:20|96837.7|96696.1|96795.5|96660.8|96837.7|96706.2|96749.2|96641.6|33
1652129130000|2022-05-09 20:45:30|96790.7|96664.5|96778.4|96728.4|96790.7|96735.1|96752.4|96664.5|30
1652129140000|2022-05-09 20:45:40|96779.5|96729.5|96788.5|96738.5|96800|96750|96779.5|96729.5|22
1652129150000|2022-05-09 20:45:50|96788.4|96738.4|96793.7|96743.7|96798.4|96748.4|96788.4|96738.4|8
1652129160000|2022-05-09 20:46:00|96830.9|96694.5|96791.2|96741.2|96830.9|96742.2|96787.8|96694.2|22
1652129170000|2022-05-09 20:46:10|96791|96741|96791.3|96741.3|96791.6|96741.6|96789.7|96739.7|15
1652129180000|2022-05-09 20:46:20|96790.4|96740.4|96790.1|96740.1|96790.4|96740.4|96790.1|96740.1|2
1652129190000|2022-05-09 20:46:30|96791.4|96741.4|96788.5|96738.5|96791.4|96741.4|96788.5|96738.5|7
1652129200000|2022-05-09 20:46:40|96788.2|96738.2|96790.1|96740.1|96792.4|96742.4|96788.2|96738.2|7
1652129210000|2022-05-09 20:46:50|96790.5|96740.5|96789.3|96739.3|96829.5|96742.3|96789.3|96703.1|6
1652129220000|2022-05-09 20:47:00|96790.2|96740.2|96789.9|96739.9|96792.2|96742.2|96789.5|96739.5|14
1652129230000|2022-05-09 20:47:10|96789.5|96739.5|96789.8|96739.8|96790.1|96740.1|96789|96739|10
1652129240000|2022-05-09 20:47:20|96790.1|96740.1|96783.7|96733.7|96793.6|96743.6|96783.5|96733.5|21
1652129250000|2022-05-09 20:47:30|96783.2|96733.2|96791.7|96741.7|96791.7|96741.7|96783.2|96733.2|14
1652129260000|2022-05-09 20:47:40|96791|96741|96792.5|96742.5|96792.5|96742.5|96791|96741|5
1652129270000|2022-05-09 20:47:50|96791.3|96741.3|96793.6|96743.6|96793.6|96743.6|96790.7|96740.7|4
1652129280000|2022-05-09 20:48:00|96793.9|96743.9|96790.5|96740.5|96794.8|96744.8|96790|96740|5
1652129290000|2022-05-09 20:48:10|96788.2|96738.2|96793.6|96743.6|96795.7|96745.7|96787.7|96737.7|9
1652129300000|2022-05-09 20:48:20|96793.3|96743.3|96787.9|96737.9|96793.3|96743.3|96787.9|96737.9|9
1652129310000|2022-05-09 20:48:30|96788.8|96738.8|96791.5|96741.5|96828.4|96741.5|96786.9|96696.8|7
1652129320000|2022-05-09 20:48:40|96790.9|96740.9|96788.1|96738.1|96791.4|96741.4|96788.1|96738.1|8
1652129330000|2022-05-09 20:48:50|96788.4|96738.4|96796.5|96746.5|96796.5|96746.5|96786.1|96736.1|8
1652129340000|2022-05-09 20:49:00|96792.2|96742.2|96786.3|96736.3|96793.4|96743.4|96785.2|96735.2|15
1652129350000|2022-05-09 20:49:10|96785.7|96735.7|96784.7|96734.7|96790.5|96740.5|96783.3|96733.3|19
1652129360000|2022-05-09 20:49:20|96784.8|96734.8|96782.8|96732.8|96786.4|96736.4|96782.8|96732.8|23
1652129370000|2022-05-09 20:49:30|96786.3|96736.3|96783.3|96733.3|96786.3|96736.3|96783.1|96733.1|14
1652129380000|2022-05-09 20:49:40|96783.4|96733.4|96777.1|96727.1|96783.4|96733.4|96776.9|96726.9|16
1652129390000|2022-05-09 20:49:50|96777.5|96727.5|96783.3|96733.3|96783.3|96733.3|96777.3|96727.3|11
1652129400000|2022-05-09 20:50:00|96782.7|96732.7|96781.4|96731.4|96783.5|96733.5|96781.3|96731.3|15
1652129410000|2022-05-09 20:50:10|96782.1|96732.1|96778.7|96728.7|96782.6|96732.6|96778.3|96728.3|12
1652129420000|2022-05-09 20:50:20|96777.8|96727.8|96777.5|96727.5|96778.4|96728.4|96777.5|96727.5|8
1652129430000|2022-05-09 20:50:30|96778.4|96728.4|96782.5|96732.5|96783.7|96733.7|96778.4|96728.4|6
1652129440000|2022-05-09 20:50:40|96779.6|96729.6|96780.2|96730.2|96780.2|96730.2|96779.6|96729.6|2
1652129450000|2022-05-09 20:50:50|96785.7|96735.7|96785.2|96735.2|96785.7|96735.7|96785.2|96735.2|2
1652129460000|2022-05-09 20:51:00|96784.4|96734.4|96779.9|96729.9|96784.4|96734.4|96779.4|96729.4|15
1652129470000|2022-05-09 20:51:10|96777.7|96727.7|96779.2|96729.2|96779.7|96729.7|96777.7|96727.7|8
1652129480000|2022-05-09 20:51:20|96779.3|96729.3|96779.3|96729.3|96786.1|96736.1|96779.3|96729.3|9
1652129490000|2022-05-09 20:51:30|96778.2|96728.2|96778|96728|96779|96729|96776.1|96726.1|11
1652129500000|2022-05-09 20:51:40|96779|96729|96788.2|96738.2|96789.6|96739.6|96779|96729|14
1652129510000|2022-05-09 20:51:50|96787.4|96737.4|96785.1|96735.1|96787.7|96737.7|96784.4|96734.4|16
1652129520000|2022-05-09 20:52:00|96785|96735|96785.8|96735.8|96788.3|96738.3|96784.6|96734.6|22
1652129530000|2022-05-09 20:52:10|96785.9|96735.9|96786|96736|96786.4|96736.4|96785.8|96735.8|12
1652129540000|2022-05-09 20:52:20|96785.8|96735.8|96787.1|96737.1|96787.6|96737.6|96785.6|96735.6|6
1652129550000|2022-05-09 20:52:30|96785|96735|96785|96735|96785|96735|96785|96735|1
1652129560000|2022-05-09 20:52:40|96785.5|96735.5|96789.7|96739.7|96789.7|96739.7|96783|96733|23
1652129570000|2022-05-09 20:52:50|96782.4|96732.4|96784.4|96734.4|96785|96735|96782.4|96732.4|8
1652129580000|2022-05-09 20:53:00|96785.4|96735.4|96786.4|96736.4|96788.3|96738.3|96784.9|96734.9|8
1652129590000|2022-05-09 20:53:10|96787.4|96737.4|96783.7|96733.7|96788.9|96738.9|96783.7|96733.7|7
1652129600000|2022-05-09 20:53:20|96782.7|96732.7|96785.3|96735.3|96787.4|96737.4|96782.7|96732.7|26
1652129610000|2022-05-09 20:53:30|96784.9|96734.9|96784.4|96734.4|96786.1|96736.1|96784.4|96734.4|38
1652129620000|2022-05-09 20:53:40|96784.7|96734.7|96786|96736|96786.2|96736.2|96784.2|96734.2|32
1652129630000|2022-05-09 20:53:50|96785.9|96735.9|96786.4|96736.4|96788.2|96738.2|96785.5|96735.5|23
1652129640000|2022-05-09 20:54:00|96786.2|96736.2|96786.1|96736.1|96786.5|96736.5|96785.5|96735.5|16
1652129650000|2022-05-09 20:54:10|96786.3|96736.3|96785.3|96735.3|96786.9|96736.9|96784.2|96734.2|22
1652129660000|2022-05-09 20:54:20|96785.5|96735.5|96785.2|96735.2|96785.5|96735.5|96783.8|96733.8|18
1652129670000|2022-05-09 20:54:30|96784.2|96734.2|96784.9|96734.9|96787.2|96737.2|96783.5|96733.5|44
1652129680000|2022-05-09 20:54:40|96785.9|96735.9|96784.7|96734.7|96785.9|96735.9|96784.4|96734.4|7
1652129690000|2022-05-09 20:54:50|96785.2|96735.2|96781.3|96731.3|96787|96737|96781.3|96731.3|20
1652129700000|2022-05-09 20:55:00|96776.8|96726.8|96882|96682|96926.3|96726.8|96770.8|96570.8|76
1652129710000|2022-05-09 20:55:10|96881.9|96681.9|96860.3|96660.3|96888.3|96688.3|96743|96543|79
1652129720000|2022-05-09 20:55:20|96863.3|96663.3|96837.9|96646.4|96867.5|96667.5|96818.9|96618.9|51
1652129730000|2022-05-09 20:55:30|96842.2|96643.4|96846.5|96658.5|96852.4|96662.8|96832.9|96642.3|24
1652129740000|2022-05-09 20:55:40|96851.9|96653|96848.7|96655.8|96852.1|96659.1|96838.7|96651.7|26
1652129750000|2022-05-09 20:55:50|96850.5|96655.5|96836.2|96668.8|96851.4|96668.8|96836.2|96654|15
1652129760000|2022-05-09 20:56:00|96837.8|96665.5|96847.6|96661.1|96853.8|96666.9|96836|96650.6|20
1652129770000|2022-05-09 20:56:10|96854|96655.7|96863.2|96663.2|96908|96708|96745.2|96545.2|66
1652129780000|2022-05-09 20:56:20|96856.1|96666.2|96859.6|96659.6|96922.2|96722.2|96848.8|96648.8|75
1652129790000|2022-05-09 20:56:30|96863.2|96663.2|96860.2|96660.2|96887.2|96687.2|96760.3|96560.3|74
1652129800000|2022-05-09 20:56:40|96863.4|96663.4|96848.1|96648.1|96880|96680|96839.3|96639.3|77
1652129810000|2022-05-09 20:56:50|96851.4|96651.4|96844.3|96658.7|96858.3|96666.7|96836.1|96636.1|72
1652129820000|2022-05-09 20:57:00|96854.1|96654.1|96854|96654|96860.8|96670.1|96846.6|96652.2|46
1652129830000|2022-05-09 20:57:10|96853.4|96654.5|96852.1|96657.2|96856.5|96659.2|96851.5|96653.8|16
1652129840000|2022-05-09 20:57:20|96851.8|96659|96839.8|96677.7|96855.6|96692.1|96837.5|96655.6|17
1652129850000|2022-05-09 20:57:30|96838.6|96678.1|96836.4|96677.6|96856.4|96689.1|96823.8|96665.9|17
1652129860000|2022-05-09 20:57:40|96836.8|96678|96839.6|96678.2|96846.8|96682.8|96832.4|96671.9|18
1652129870000|2022-05-09 20:57:50|96842|96678.8|96832.4|96681.2|96842|96681.7|96830.2|96678.8|5
1652129880000|2022-05-09 20:58:00|96832.5|96681.3|96868|96668|96869.2|96681.3|96832.5|96655.1|17
1652129890000|2022-05-09 20:58:10|96867.7|96667.7|96844.2|96689.2|96867.7|96693.5|96833.2|96667.7|5
1652129900000|2022-05-09 20:58:20|96846.5|96683.9|96848.2|96684.4|96851.1|96685.2|96846.5|96683.9|3
1652129910000|2022-05-09 20:58:30|96859|96672.3|96869.4|96677.4|96875|96693.7|96855.2|96670|17
1652129920000|2022-05-09 20:58:40|96871.8|96671.8|96882.8|96682.8|96888.4|96688.4|96860.2|96660.2|22
1652129930000|2022-05-09 20:58:50|96871.7|96671.7|96871.8|96671.8|96873.2|96673.2|96871.7|96671.7|10
1652129940000|2022-05-09 20:59:00|96873.8|96673.8|96840.2|96663|96873.8|96681.6|96840.2|96651.3|35
1652129950000|2022-05-09 20:59:10|96840.1|96662.5|96831.6|96671.4|96849.3|96671.4|96831.6|96648.5|27
1652129960000|2022-05-09 20:59:20|96834.4|96667.7|96836.2|96665.1|96837.3|96668.3|96834|96663.3|21
1652129970000|2022-05-09 20:59:30|96777.2|96727.2|96776.8|96726.8|96777.3|96727.3|96776.8|96726.8|5
1652129980000|2022-05-09 20:59:40|96776.9|96726.9|96768.1|96718.1|96776.9|96726.9|96768.1|96718.1|21
1652129990000|2022-05-09 20:59:50|96768.3|96718.3|96809.9|96631.9|96844.3|96718.3|96732.9|96532.9|56
1652130000000|2022-05-09 21:00:00|96855.1|96655.1|96855.1|96655.1|96855.1|96655.1|96855.1|96655.1|1
1652130290000|2022-05-09 21:04:50|96602.5|96402.5|96602.5|96402.5|96602.5|96402.5|96602.5|96402.5|1
1652130300000|2022-05-09 21:05:00|96594|96394|96605.9|96405.9|96605.9|96405.9|96593.3|96393.3|9
1652130310000|2022-05-09 21:05:10|96606.6|96406.6|96608.5|96408.5|96608.5|96408.5|96599.2|96399.2|5
1652130320000|2022-05-09 21:05:20|96629.7|96429.7|96607.7|96407.7|96631.8|96431.8|96607.7|96407.7|8
1652130330000|2022-05-09 21:05:30|96608|96408|96608.1|96408.1|96609.5|96409.5|96608|96408|6
1652130340000|2022-05-09 21:05:40|96610.1|96410.1|96627.4|96427.4|96644.5|96444.5|96610.1|96410.1|12
1652130350000|2022-05-09 21:05:50|96623.5|96423.5|96660.9|96460.9|96660.9|96460.9|96623.5|96423.5|4
1652132940000|2022-05-09 21:49:00|96870.3|96670.3|96870.3|96670.3|96870.3|96670.3|96870.3|96670.3|1
1652132950000|2022-05-09 21:49:10|96870.4|96670.4|96868.4|96668.4|96870.4|96670.4|96868.4|96668.4|2
1652132980000|2022-05-09 21:49:40|96858|96658|96866.8|96666.8|96867.9|96667.9|96858|96658|14
1652132990000|2022-05-09 21:49:50|96868.3|96668.3|96851.4|96651.4|96880.4|96680.4|96851.4|96651.4|10
1652133000000|2022-05-09 21:50:00|96855|96655|96860.5|96660.5|96862.6|96662.6|96852.8|96652.8|20
1652133010000|2022-05-09 21:50:10|96861.7|96661.7|96866.2|96666.2|96880.9|96680.9|96861.7|96661.7|18
1652133020000|2022-05-09 21:50:20|96865.5|96665.5|96862.9|96662.9|96875.6|96675.6|96860.1|96660.1|11
1652133030000|2022-05-09 21:50:30|96863.5|96663.5|96844.6|96644.6|96874.5|96674.5|96844.6|96644.6|15
1652133040000|2022-05-09 21:50:40|96847.4|96647.4|96864.9|96664.9|96864.9|96664.9|96847.3|96647.3|18
1652133050000|2022-05-09 21:50:50|96861.7|96661.7|96880|96680|96900.5|96700.5|96861.7|96661.7|16
1652133060000|2022-05-09 21:51:00|96879.9|96679.9|96884.3|96684.3|96899.1|96699.1|96877.9|96677.9|13
1652133070000|2022-05-09 21:51:10|96883.8|96683.8|96876.5|96676.5|96889.5|96689.5|96868.3|96668.3|19
1652133080000|2022-05-09 21:51:20|96862.7|96662.7|96889.6|96689.6|96896.7|96696.7|96862.7|96662.7|22
1652133090000|2022-05-09 21:51:30|96889.4|96689.4|96868|96668|96902.9|96702.9|96868|96668|14
1652133100000|2022-05-09 21:51:40|96876|96676|96881.5|96681.5|96900|96700|96876|96676|14
1652133110000|2022-05-09 21:51:50|96880.2|96680.2|96855.4|96655.4|96883.5|96683.5|96855.4|96655.4|10
1652133120000|2022-05-09 21:52:00|96858.4|96658.4|96870.9|96670.9|96871|96671|96858.4|96658.4|12
1652133130000|2022-05-09 21:52:10|96868.5|96668.5|96853|96653|96878.5|96678.5|96853|96653|14
1652133140000|2022-05-09 21:52:20|96858|96658|96871.3|96671.3|96871.4|96671.4|96858|96658|9
1652133150000|2022-05-09 21:52:30|96869.1|96669.1|96871.4|96671.4|96871.4|96671.4|96868.8|96668.8|6
1652133160000|2022-05-09 21:52:40|96868.7|96668.7|96861.3|96661.3|96888.4|96688.4|96861.3|96661.3|17
1652133170000|2022-05-09 21:52:50|96866.3|96666.3|96870.4|96670.4|96871.5|96671.5|96866.3|96666.3|10
1652133180000|2022-05-09 21:53:00|96867.7|96667.7|96868.7|96668.7|96870.9|96670.9|96867.7|96667.7|9
1652133190000|2022-05-09 21:53:10|96870.1|96670.1|96850.7|96650.7|96879.2|96679.2|96850.7|96650.7|5
1652133200000|2022-05-09 21:53:20|96858.6|96658.6|96876.5|96676.5|96878.4|96678.4|96858.6|96658.6|12
1652133210000|2022-05-09 21:53:30|96877.1|96677.1|96852.9|96652.9|96887|96687|96852.9|96652.9|11
1652133220000|2022-05-09 21:53:40|96866.2|96666.2|96866.6|96666.6|96868.5|96668.5|96864.8|96664.8|7
1652133230000|2022-05-09 21:53:50|96864.7|96664.7|96853.4|96653.4|96869.5|96669.5|96853.4|96653.4|9
1652133240000|2022-05-09 21:54:00|96857|96657|96874.2|96674.2|96874.2|96674.2|96857|96657|9
1652133250000|2022-05-09 21:54:10|96874.1|96674.1|96844.5|96644.5|96874.2|96674.2|96844.5|96644.5|16
1652133260000|2022-05-09 21:54:20|96856.8|96656.8|96866.9|96666.9|96873.3|96673.3|96853.3|96653.3|17
1652133270000|2022-05-09 21:54:30|96884.6|96684.6|96848.4|96648.4|96884.6|96684.6|96848.4|96648.4|13
1652133280000|2022-05-09 21:54:40|96851.1|96651.1|96865.4|96665.4|96866|96666|96851.1|96651.1|13
1652133290000|2022-05-09 21:54:50|96864.3|96664.3|96868.7|96668.7|96877.4|96677.4|96862.3|96662.3|11
1652133300000|2022-05-09 21:55:00|96866.2|96666.2|96873.7|96673.7|96875.3|96675.3|96866.1|96666.1|18
1652133310000|2022-05-09 21:55:10|96880.4|96680.4|96856.9|96656.9|96880.4|96680.4|96856.9|96656.9|4
1652133320000|2022-05-09 21:55:20|96860.7|96660.7|96872.2|96672.2|96872.3|96672.3|96860.7|96660.7|7
1652133330000|2022-05-09 21:55:30|96865.3|96665.3|96871.4|96671.4|96873.2|96673.2|96865.3|96665.3|9
1652133340000|2022-05-09 21:55:40|96872.7|96672.7|96848.1|96648.1|96873.4|96673.4|96848.1|96648.1|6
1652133350000|2022-05-09 21:55:50|96852.4|96652.4|96865.5|96665.5|96866.6|96666.6|96852.4|96652.4|14
1652133360000|2022-05-09 21:56:00|96865|96665|96862.1|96662.1|96869.5|96669.5|96851.6|96651.6|13
1652133370000|2022-05-09 21:56:10|96863.3|96663.3|96858.8|96658.8|96863.8|96663.8|96857|96657|8
1652133380000|2022-05-09 21:56:20|96871.8|96671.8|96870.2|96670.2|96871.8|96671.8|96867.7|96667.7|5
1652133390000|2022-05-09 21:56:30|96874.9|96674.9|96875.7|96675.7|96875.7|96675.7|96874.9|96674.9|2
1652133400000|2022-05-09 21:56:40|96874.9|96674.9|96854.3|96654.3|96874.9|96674.9|96850.8|96650.8|5
1652133410000|2022-05-09 21:56:50|96855|96655|96862.7|96662.7|96863.1|96663.1|96854.9|96654.9|4
1652133420000|2022-05-09 21:57:00|96863.5|96663.5|96871.3|96671.3|96871.3|96671.3|96860.7|96660.7|6
1652133430000|2022-05-09 21:57:10|96871.4|96671.4|96870.6|96670.6|96885.6|96685.6|96839.5|96639.5|14
1652133440000|2022-05-09 21:57:20|96870|96670|96866.3|96666.3|96870.7|96670.7|96866.3|96666.3|10
1652133450000|2022-05-09 21:57:30|96875.1|96675.1|96878.2|96678.2|96878.2|96678.2|96874.6|96674.6|8
1652133460000|2022-05-09 21:57:40|96877.3|96677.3|96854.4|96654.4|96878|96678|96854.4|96654.4|6
1652133470000|2022-05-09 21:57:50|96860.5|96660.5|96859.6|96659.6|96860.5|96660.5|96854.1|96654.1|4
1652133480000|2022-05-09 21:58:00|96868.3|96668.3|96866.2|96666.2|96878.1|96678.1|96855.1|96655.1|10
1652133490000|2022-05-09 21:58:10|96864.8|96664.8|96879.9|96679.9|96879.9|96679.9|96864.8|96664.8|11
1652133500000|2022-05-09 21:58:20|96881.2|96681.2|96878.4|96678.4|96882.2|96682.2|96876.6|96676.6|11
1652133510000|2022-05-09 21:58:30|96877.4|96677.4|96853|96653|96877.4|96677.4|96853|96653|3
1652133520000|2022-05-09 21:58:40|96859.4|96659.4|96870.4|96670.4|96870.4|96670.4|96858.1|96658.1|6
1652133530000|2022-05-09 21:58:50|96867.8|96667.8|96877.7|96677.7|96877.7|96677.7|96867.7|96667.7|4
1652133540000|2022-05-09 21:59:00|96879.1|96679.1|96860.2|96660.2|96881.4|96681.4|96850|96650|12
1652133550000|2022-05-09 21:59:10|96864.3|96664.3|96867.8|96667.8|96871.5|96671.5|96863.1|96663.1|17
1652133560000|2022-05-09 21:59:20|96873.4|96673.4|96863.6|96663.6|96874.1|96674.1|96859.4|96659.4|14
1652133570000|2022-05-09 21:59:30|96861.2|96661.2|96867.9|96667.9|96867.9|96667.9|96861.2|96661.2|4
1652133580000|2022-05-09 21:59:40|96866.5|96666.5|96871.8|96671.8|96873.6|96673.6|96866.5|96666.5|6
1652133590000|2022-05-09 21:59:50|96871.2|96671.2|96863.7|96663.7|96871.2|96671.2|96846.2|96646.2|12
1652133600000|2022-05-09 22:00:00|96862.1|96662.1|96875.5|96675.5|96882.4|96682.4|96862.1|96662.1|56
1652133610000|2022-05-09 22:00:10|96875.6|96675.6|96868.9|96668.9|96877.2|96677.2|96868.9|96668.9|29
1652133620000|2022-05-09 22:00:20|96869.1|96669.1|96869|96669|96871.3|96671.3|96868.3|96668.3|17
1652133630000|2022-05-09 22:00:30|96871.3|96671.3|96864.3|96664.3|96872.6|96672.6|96864.3|96664.3|29
1652133640000|2022-05-09 22:00:40|96864|96664|96850.3|96650.3|96864.3|96664.3|96850.3|96650.3|12
1652133650000|2022-05-09 22:00:50|96854.4|96654.4|96869.8|96669.8|96873|96673|96854.3|96654.3|15
1652133660000|2022-05-09 22:01:00|96857.1|96657.1|96872.6|96672.6|96873.4|96673.4|96857.1|96657.1|31
1652133670000|2022-05-09 22:01:10|96870.1|96670.1|96866.6|96666.6|96870.1|96670.1|96866.4|96666.4|30
1652133680000|2022-05-09 22:01:20|96867.2|96667.2|96879.8|96679.8|96882.3|96682.3|96864.7|96664.7|41
1652133690000|2022-05-09 22:01:30|96878.1|96678.1|96869.3|96669.3|96878.8|96678.8|96868.6|96668.6|47
1652133700000|2022-05-09 22:01:40|96869.4|96669.4|96873|96673|96875.8|96675.8|96868.8|96668.8|41
1652133710000|2022-05-09 22:01:50|96872.2|96672.2|96872.5|96672.5|96879|96679|96872.2|96672.2|42
1652133720000|2022-05-09 22:02:00|96872.8|96672.8|96872|96672|96876.6|96676.6|96870.1|96670.1|54
1652133730000|2022-05-09 22:02:10|96872.6|96672.6|96880.3|96680.3|96883.6|96683.6|96872.6|96672.6|47
1652133740000|2022-05-09 22:02:20|96880.4|96680.4|96872.4|96672.4|96880.5|96680.5|96872.4|96672.4|55
1652133750000|2022-05-09 22:02:30|96872.5|96672.5|96872.2|96672.2|96873.1|96673.1|96872.2|96672.2|45
1652133760000|2022-05-09 22:02:40|96872.3|96672.3|96884.2|96684.2|96891.1|96691.1|96871.5|96671.5|56
1652133770000|2022-05-09 22:02:50|96883.9|96683.9|96902.5|96702.5|96902.5|96702.5|96865|96665|59
1652133780000|2022-05-09 22:03:00|96889.3|96689.3|96888.6|96688.6|96891|96691|96872.6|96672.6|39
1652133790000|2022-05-09 22:03:10|96892.5|96692.5|96887.2|96687.2|96907.3|96707.3|96882.7|96682.7|37
1652133800000|2022-05-09 22:03:20|96914.7|96714.7|96884.9|96684.9|96935.1|96735.1|96872.9|96672.9|45
1652133810000|2022-05-09 22:03:30|96887.6|96687.6|96897.3|96697.3|96904.3|96704.3|96885.7|96685.7|32
1652133820000|2022-05-09 22:03:40|96882.5|96682.5|96891.5|96691.5|96902.4|96702.4|96881.3|96681.3|39
1652133830000|2022-05-09 22:03:50|96891.4|96691.4|96923.3|96723.3|96923.5|96723.5|96891.4|96691.4|40
1652133840000|2022-05-09 22:04:00|96923.4|96723.4|96925.8|96725.8|96925.8|96725.8|96918.7|96718.7|34
1652133850000|2022-05-09 22:04:10|96925.4|96725.4|96888.3|96688.3|96925.5|96725.5|96869.8|96669.8|20
1652133860000|2022-05-09 22:04:20|96875.4|96675.4|96901.4|96701.4|96902.9|96702.9|96875.4|96675.4|19
1652133870000|2022-05-09 22:04:30|96905.1|96705.1|96902.6|96702.6|96908.3|96708.3|96888.2|96688.2|25
1652133880000|2022-05-09 22:04:40|96908.5|96708.5|96909.9|96709.9|96915.4|96715.4|96892.2|96692.2|27
1652133890000|2022-05-09 22:04:50|96909.8|96709.8|96924.3|96724.3|96925.2|96725.2|96909.8|96709.8|27
1652133900000|2022-05-09 22:05:00|96924.2|96724.2|96930.1|96730.1|96931.4|96731.4|96920.1|96720.1|21
1652133910000|2022-05-09 22:05:10|96930.3|96730.3|96928.2|96728.2|96930.7|96730.7|96924.5|96724.5|27
1652133920000|2022-05-09 22:05:20|96926.2|96726.2|96926.6|96726.6|96926.8|96726.8|96923.4|96723.4|27
1652133930000|2022-05-09 22:05:30|96926.3|96726.3|96918.6|96718.6|96931|96731|96918.2|96718.2|21
1652133940000|2022-05-09 22:05:40|96918.9|96718.9|96920.4|96720.4|96920.4|96720.4|96918.6|96718.6|17
1652133950000|2022-05-09 22:05:50|96920.3|96720.3|96919.1|96719.1|96920.3|96720.3|96919.1|96719.1|14
1652133960000|2022-05-09 22:06:00|96919|96719|96920|96720|96920.8|96720.8|96919|96719|4
1652133970000|2022-05-09 22:06:10|96920.6|96720.6|96915.6|96715.6|96920.6|96720.6|96915.6|96715.6|7
1652133980000|2022-05-09 22:06:20|96916.5|96716.5|96920.3|96720.3|96922.3|96722.3|96915.5|96715.5|15
1652133990000|2022-05-09 22:06:30|96920.7|96720.7|96919.4|96719.4|96926.7|96726.7|96916.5|96716.5|27
1652134000000|2022-05-09 22:06:40|96918.8|96718.8|96917.9|96717.9|96919.7|96719.7|96917.9|96717.9|13
1652134010000|2022-05-09 22:06:50|96916.8|96716.8|96927.6|96727.6|96927.6|96727.6|96916.8|96716.8|26
1652134020000|2022-05-09 22:07:00|96926.6|96726.6|96921|96721|96926.6|96726.6|96917.5|96717.5|9
1652134030000|2022-05-09 22:07:10|96918.8|96718.8|96920.8|96720.8|96920.8|96720.8|96918.8|96718.8|6
1652134040000|2022-05-09 22:07:20|96921.1|96721.1|96928.6|96728.6|96930.6|96730.6|96919.4|96719.4|7
1652134050000|2022-05-09 22:07:30|96927.5|96727.5|96925.4|96725.4|96927.5|96727.5|96924.3|96724.3|7
1652134060000|2022-05-09 22:07:40|96926.5|96726.5|96925.9|96725.9|96927.8|96727.8|96924.1|96724.1|6
1652134070000|2022-05-09 22:07:50|96924.3|96724.3|96917.9|96717.9|96925.3|96725.3|96917.9|96717.9|25
1652134080000|2022-05-09 22:08:00|96918.2|96718.2|96925.8|96725.8|96925.8|96725.8|96917.4|96717.4|28
1652134090000|2022-05-09 22:08:10|96924.3|96724.3|96922.1|96722.1|96924.3|96724.3|96920.5|96720.5|14
1652134100000|2022-05-09 22:08:20|96917|96717|96923.5|96723.5|96924.1|96724.1|96915.6|96715.6|16
1652134110000|2022-05-09 22:08:30|96922.5|96722.5|96922.4|96722.4|96923.1|96723.1|96920|96720|21
1652134120000|2022-05-09 22:08:40|96922|96722|96921.6|96721.6|96925.6|96725.6|96920.2|96720.2|16
1652134130000|2022-05-09 22:08:50|96921.5|96721.5|96923.6|96723.6|96923.6|96723.6|96915.3|96715.3|12
1652134140000|2022-05-09 22:09:00|96921.6|96721.6|96921|96721|96922.3|96722.3|96919.2|96719.2|11
1652134150000|2022-05-09 22:09:10|96920|96720|96926.7|96726.7|96926.7|96726.7|96919.5|96719.5|32
1652134160000|2022-05-09 22:09:20|96926.6|96726.6|96922.7|96722.7|96926.6|96726.6|96921.5|96721.5|19
1652134170000|2022-05-09 22:09:30|96922|96722|96928|96728|96928|96728|96920.9|96720.9|15
1652134180000|2022-05-09 22:09:40|96928.7|96728.7|96922.9|96722.9|96932.9|96732.9|96921.5|96721.5|28
1652134190000|2022-05-09 22:09:50|96922.5|96722.5|96921.9|96721.9|96923.1|96723.1|96919.6|96719.6|26
1652134200000|2022-05-09 22:10:00|96922.1|96722.1|96936.2|96736.2|96937|96737|96919.8|96719.8|51
1652134210000|2022-05-09 22:10:10|96934.9|96734.9|96937|96737|96937.1|96737.1|96933.6|96733.6|39
1652134220000|2022-05-09 22:10:20|96936.9|96736.9|96935.3|96735.3|96941.5|96741.5|96934.8|96734.8|36
1652134230000|2022-05-09 22:10:30|96935.2|96735.2|96934|96734|96939|96739|96933.1|96733.1|44
1652134240000|2022-05-09 22:10:40|96935.1|96735.1|96941.2|96741.2|96941.3|96741.3|96932.7|96732.7|39
1652134250000|2022-05-09 22:10:50|96939.6|96739.6|96935.3|96735.3|96939.6|96739.6|96935.3|96735.3|40
1652134260000|2022-05-09 22:11:00|96935.7|96735.7|96925.5|96725.5|96943.7|96743.7|96925.5|96725.5|54
1652134270000|2022-05-09 22:11:10|96923.7|96723.7|96901.5|96701.5|96923.7|96723.7|96901.5|96701.5|51
1652134280000|2022-05-09 22:11:20|96901.8|96701.8|96918.3|96718.3|96927.5|96727.5|96901.2|96701.2|50
1652134290000|2022-05-09 22:11:30|96918|96718|96913|96713|96920.3|96720.3|96912.7|96712.7|51
1652134300000|2022-05-09 22:11:40|96913.4|96713.4|96921.5|96721.5|96922.7|96722.7|96913.1|96713.1|52
1652134310000|2022-05-09 22:11:50|96921.4|96721.4|96918.5|96718.5|96922.5|96722.5|96918.5|96718.5|49
1652134320000|2022-05-09 22:12:00|96918.7|96718.7|96919.5|96719.5|96922.1|96722.1|96917.1|96717.1|39
1652134330000|2022-05-09 22:12:10|96919.6|96719.6|96924.9|96724.9|96925.5|96725.5|96915.4|96715.4|49
1652134340000|2022-05-09 22:12:20|96926.4|96726.4|96917.6|96717.6|96928.7|96728.7|96915.8|96715.8|52
1652134350000|2022-05-09 22:12:30|96917.8|96717.8|96924|96724|96926.7|96726.7|96916|96716|65
1652134360000|2022-05-09 22:12:40|96923.9|96723.9|96920.9|96720.9|96925.7|96725.7|96920.9|96720.9|56
1652134370000|2022-05-09 22:12:50|96925.7|96725.7|96926.6|96726.6|96927.3|96727.3|96918.7|96718.7|48
1652134380000|2022-05-09 22:13:00|96926.7|96726.7|96921.2|96721.2|96928.6|96728.6|96920.5|96720.5|30
1652134390000|2022-05-09 22:13:10|96925.6|96725.6|96933.3|96733.3|96935.5|96735.5|96922.1|96722.1|31
1652134400000|2022-05-09 22:13:20|96932.3|96732.3|96926.2|96726.2|96935.2|96735.2|96926.2|96726.2|26
1652134410000|2022-05-09 22:13:30|96933.5|96733.5|96928.3|96728.3|96933.5|96733.5|96925.6|96725.6|32
1652134420000|2022-05-09 22:13:40|96928.7|96728.7|96930|96730|96931.2|96731.2|96928.7|96728.7|9
1652134430000|2022-05-09 22:13:50|96929.9|96729.9|96941.6|96741.6|96941.7|96741.7|96929.9|96729.9|31
1652134440000|2022-05-09 22:14:00|96942.3|96742.3|96946.9|96746.9|96946.9|96746.9|96939.3|96739.3|18
1652134450000|2022-05-09 22:14:10|96947|96747|96947.3|96747.3|96947.3|96747.3|96939.9|96739.9|23
1652134460000|2022-05-09 22:14:20|96947.6|96747.6|96933.9|96733.9|96947.6|96747.6|96930.2|96731.7|27
1652134470000|2022-05-09 22:14:30|96933.8|96733.8|96939.3|96739.3|96939.3|96739.3|96929.7|96729.7|34
1652134480000|2022-05-09 22:14:40|96936.9|96736.9|96932.4|96732.4|96936.9|96736.9|96932.4|96732.4|12
1652134490000|2022-05-09 22:14:50|96933.4|96733.4|96940|96740|96940|96740|96930.9|96730.9|14
1652134500000|2022-05-09 22:15:00|96942.5|96742.5|96933.2|96733.2|96944.5|96744.5|96929.4|96729.4|41
1652134510000|2022-05-09 22:15:10|96933.4|96733.4|96931.2|96731.2|96933.9|96733.9|96930.9|96730.9|11
1652134520000|2022-05-09 22:15:20|96934.9|96734.9|96929.3|96729.3|96943.2|96743.2|96929|96729|11
1652134530000|2022-05-09 22:15:30|96937.3|96737.3|96931.9|96731.9|96937.3|96737.3|96930.5|96730.5|26
1652134540000|2022-05-09 22:15:40|96932.1|96732.1|96930.7|96730.7|96934|96734|96930.3|96730.3|20
1652134550000|2022-05-09 22:15:50|96931|96731|96933.6|96733.6|96938.2|96738.2|96928.3|96728.3|9
1652134560000|2022-05-09 22:16:00|96939|96739|96936.7|96736.7|96939|96739|96933.4|96733.4|27
1652134570000|2022-05-09 22:16:10|96937.4|96737.4|96926.7|96726.7|96937.8|96737.8|96926|96726|51
1652134580000|2022-05-09 22:16:20|96929.3|96729.3|96925.9|96725.9|96929.3|96729.3|96924.8|96724.8|23
1652134590000|2022-05-09 22:16:30|96924|96724|96923.8|96723.8|96925.5|96725.5|96923.8|96723.8|20
1652134600000|2022-05-09 22:16:40|96923.4|96723.4|96928.7|96728.7|96930.9|96730.9|96923.4|96723.4|9
1652134610000|2022-05-09 22:16:50|96927.1|96727.1|96925.5|96725.5|96936.5|96736.5|96924.2|96724.2|15
1652134620000|2022-05-09 22:17:00|96932.7|96732.7|96926.9|96726.9|96944.7|96744.7|96923.6|96723.6|16
1652134630000|2022-05-09 22:17:10|96929.1|96729.1|96930.6|96730.6|96933.5|96733.5|96919.4|96719.4|44
1652134640000|2022-05-09 22:17:20|96929.8|96729.8|96926.6|96726.6|96930.1|96730.1|96926.2|96726.2|40
1652134650000|2022-05-09 22:17:30|96926.8|96726.8|96925.4|96725.4|96926.9|96726.9|96924.4|96724.4|35
1652134660000|2022-05-09 22:17:40|96925|96725|96921.9|96721.9|96925.2|96725.2|96920.7|96720.7|33
1652134670000|2022-05-09 22:17:50|96921.3|96721.3|96913.2|96713.2|96928.2|96728.2|96912.3|96712.3|47
1652134680000|2022-05-09 22:18:00|96916.4|96716.4|96917.3|96717.3|96931.2|96731.2|96911.2|96711.2|33
1652134690000|2022-05-09 22:18:10|96917.7|96717.7|96915.5|96715.5|96919.7|96719.7|96915.1|96715.1|22
1652134700000|2022-05-09 22:18:20|96915.8|96715.8|96923|96723|96927.1|96727.1|96915.8|96715.8|12
1652134710000|2022-05-09 22:18:30|96920.6|96720.6|96911.4|96711.4|96920.6|96720.6|96910.2|96710.2|16
1652134720000|2022-05-09 22:18:40|96909.6|96709.6|96924.2|96724.2|96949|96749|96909.6|96709.6|9
1652134730000|2022-05-09 22:18:50|96924.8|96724.8|96917.2|96717.2|96924.8|96724.8|96910.3|96710.3|27
1652134740000|2022-05-09 22:19:00|96916.8|96716.8|96922|96722|96936.9|96736.9|96913.9|96713.9|12
1652134750000|2022-05-09 22:19:10|96922.3|96722.3|96920.3|96720.3|96922.3|96722.3|96918.8|96718.8|18
1652134760000|2022-05-09 22:19:20|96920.5|96720.5|96914.4|96714.4|96921.5|96721.5|96914.4|96714.4|11
1652134770000|2022-05-09 22:19:30|96915.7|96715.7|96925.1|96725.1|96940.9|96740.9|96914.5|96714.5|27
1652134780000|2022-05-09 22:19:40|96925|96725|96923.3|96723.3|96928.3|96728.3|96922.5|96722.5|14
1652134790000|2022-05-09 22:19:50|96923.9|96723.9|96929|96729|96938|96738|96914.8|96714.8|10
1652134800000|2022-05-09 22:20:00|96931.5|96731.5|96914.4|96714.4|96931.5|96731.5|96914.3|96714.3|26
1652134810000|2022-05-09 22:20:10|96915|96715|96913.2|96713.2|96915.9|96715.9|96912|96712|18
1652134820000|2022-05-09 22:20:20|96914.5|96714.5|96926.9|96726.9|96931.8|96731.8|96911.7|96711.7|17
1652134830000|2022-05-09 22:20:30|96926.3|96726.3|96917.7|96717.7|96926.3|96726.3|96913.6|96713.6|7
1652134840000|2022-05-09 22:20:40|96915.2|96715.2|96925.9|96725.9|96934.8|96734.8|96912.1|96712.1|7
1652134850000|2022-05-09 22:20:50|96929.1|96729.1|96911.1|96711.1|96929.1|96729.1|96910.3|96710.3|39
1652134860000|2022-05-09 22:21:00|96910.7|96710.7|96917.8|96717.8|96928.9|96728.9|96910.4|96710.4|25
1652134870000|2022-05-09 22:21:10|96919.3|96719.3|96916.4|96716.4|96919.3|96719.3|96915|96715|23
1652134880000|2022-05-09 22:21:20|96915.7|96715.7|96912.8|96712.8|96915.7|96715.7|96911.9|96711.9|21
1652134890000|2022-05-09 22:21:30|96911.8|96711.8|96930.7|96730.7|96930.7|96730.7|96910.9|96710.9|6
1652134900000|2022-05-09 22:21:40|96926.2|96726.2|96921.5|96721.5|96926.2|96726.2|96919.4|96719.4|8
1652134910000|2022-05-09 22:21:50|96923.8|96723.8|96910.7|96710.7|96924.3|96724.3|96910.7|96710.7|11
1652134920000|2022-05-09 22:22:00|96913.4|96713.4|96923.8|96723.8|96928.5|96728.5|96911.7|96711.7|22
1652134930000|2022-05-09 22:22:10|96924|96724|96912|96712|96924|96724|96911.9|96711.9|21
1652134940000|2022-05-09 22:22:20|96916.8|96716.8|96912.6|96712.6|96916.8|96716.8|96912.6|96712.6|6
1652134950000|2022-05-09 22:22:30|96912.8|96712.8|96927|96727|96938.1|96738.1|96912.2|96712.2|7
1652134960000|2022-05-09 22:22:40|96931.9|96731.9|96923.3|96723.3|96931.9|96731.9|96923.3|96723.3|7
1652134970000|2022-05-09 22:22:50|96927.6|96727.6|96917.3|96717.3|96927.6|96727.6|96913.9|96713.9|34
1652134980000|2022-05-09 22:23:00|96916.3|96716.3|96924.8|96724.8|96928.1|96728.1|96915.7|96715.7|39
1652134990000|2022-05-09 22:23:10|96925.2|96725.2|96918.2|96718.2|96925.2|96725.2|96918.2|96718.2|32
1652135000000|2022-05-09 22:23:20|96918.7|96718.7|96912.6|96712.6|96937.3|96737.3|96910.3|96710.3|36
1652135010000|2022-05-09 22:23:30|96912.2|96712.2|96909.9|96709.9|96912.9|96712.9|96909.6|96709.6|9
1652135020000|2022-05-09 22:23:40|96910|96710|96932.9|96732.9|96942.7|96742.7|96909.9|96709.9|5
1652135030000|2022-05-09 22:23:50|96924|96724|96919|96719|96924|96724|96916.9|96716.9|6
1652135040000|2022-05-09 22:24:00|96918.7|96718.7|96929.6|96729.6|96929.6|96729.6|96907.9|96707.9|7
1652135050000|2022-05-09 22:24:10|96923.1|96723.1|96909.8|96709.8|96923.1|96727.2|96909.6|96709.6|4
1652135060000|2022-05-09 22:24:20|96909.6|96709.6|96909.4|96709.4|96910|96710|96907.9|96707.9|19
1652135070000|2022-05-09 22:24:30|96909.3|96709.3|96929.8|96729.8|96942.6|96742.6|96909.3|96709.3|11
1652135080000|2022-05-09 22:24:40|96924.8|96724.8|96922.5|96722.5|96931.6|96731.6|96919.4|96719.4|8
1652135090000|2022-05-09 22:24:50|96920.5|96720.5|96918.7|96718.7|96931.9|96731.9|96918.7|96718.7|16
1652135100000|2022-05-09 22:25:00|96918.6|96718.6|96907.1|96707.1|96921|96721|96907.1|96707.1|22
1652135110000|2022-05-09 22:25:10|96911.7|96711.7|96908.8|96708.8|96911.7|96711.7|96908.8|96708.8|9
1652135120000|2022-05-09 22:25:20|96911.5|96711.5|96915.3|96715.3|96942.9|96742.9|96908.9|96708.9|27
1652135130000|2022-05-09 22:25:30|96928.3|96728.3|96921.5|96721.5|96928.3|96728.3|96914.5|96714.5|17
1652135140000|2022-05-09 22:25:40|96915.4|96715.4|96900.7|96700.7|96918.3|96718.3|96899.4|96699.4|27
1652135150000|2022-05-09 22:25:50|96900.6|96700.6|96891.6|96691.6|96900.6|96700.6|96891.5|96691.5|9
1652135160000|2022-05-09 22:26:00|96888.9|96688.9|96908.2|96708.2|96913.9|96713.9|96888.8|96688.8|17
1652135170000|2022-05-09 22:26:10|96906.4|96706.4|96915.9|96715.9|96918.7|96718.7|96898.4|96698.4|16
1652135180000|2022-05-09 22:26:20|96908.6|96708.6|96911.4|96711.4|96911.4|96711.4|96901.9|96701.9|6
1652135190000|2022-05-09 22:26:30|96899.8|96699.8|96896.4|96696.4|96899.8|96699.8|96896.2|96696.2|3
1652135200000|2022-05-09 22:26:40|96900.3|96700.3|96903|96703|96914.1|96714.1|96900.3|96700.3|9
1652135210000|2022-05-09 22:26:50|96903.5|96703.5|96917|96717|96917|96717|96897.9|96697.9|9
1652135220000|2022-05-09 22:27:00|96903|96703|96904.4|96704.4|96908.3|96708.3|96900.5|96700.5|6
1652135230000|2022-05-09 22:27:10|96906.3|96706.3|96907.2|96707.2|96909.7|96709.7|96898.5|96698.5|9
1652135240000|2022-05-09 22:27:20|96905.2|96705.2|96907|96707|96907|96707|96898.2|96698.2|20
1652135250000|2022-05-09 22:27:30|96906.6|96706.6|96905.3|96705.3|96910.3|96710.3|96898|96698|40
1652135260000|2022-05-09 22:27:40|96902.6|96702.6|96913.4|96713.4|96920|96720|96900.8|96700.8|27
1652135270000|2022-05-09 22:27:50|96911|96711|96921.8|96721.8|96927|96727|96907.3|96707.3|12
1652135280000|2022-05-09 22:28:00|96923.1|96723.1|96907.7|96707.7|96931.9|96731.9|96900|96700|57
1652135290000|2022-05-09 22:28:10|96910.4|96710.4|96916|96716|96921.6|96721.6|96901.7|96701.7|61
1652135300000|2022-05-09 22:28:20|96909.9|96709.9|96908.2|96708.2|96910.1|96710.1|96905.3|96705.3|23
1652135310000|2022-05-09 22:28:30|96906.4|96706.4|96898.6|96698.6|96912.7|96712.7|96898.6|96698.6|49
1652135320000|2022-05-09 22:28:40|96905.9|96705.9|96901.8|96701.8|96915.4|96715.4|96885.7|96685.7|72
1652135330000|2022-05-09 22:28:50|96901.7|96701.7|96901.7|96704.5|96913.6|96713.6|96897.5|96697.8|52
1652135340000|2022-05-09 22:29:00|96902.2|96704.9|96897.1|96697.1|96904.9|96704.9|96896.7|96696.7|34
1652135350000|2022-05-09 22:29:10|96897.4|96697.4|96894.1|96694.1|96902.1|96702.1|96893.8|96693.8|26
1652135360000|2022-05-09 22:29:20|96904.2|96704.2|96901.1|96701.1|96914.9|96714.9|96901|96701|78
1652135370000|2022-05-09 22:29:30|96901.8|96701.8|96895.5|96695.5|96914.8|96714.8|96887.7|96687.7|72
1652135380000|2022-05-09 22:29:40|96898.2|96698.2|96897.5|96697.5|96909.7|96709.7|96891.1|96691.1|54
1652135390000|2022-05-09 22:29:50|96898.2|96698.2|96891.6|96691.6|96898.2|96698.2|96889|96689|25
1652135400000|2022-05-09 22:30:00|96889.5|96689.5|96888.1|96688.1|96909.5|96709.5|96885.7|96685.7|61
1652135410000|2022-05-09 22:30:10|96888.8|96688.8|96877.7|96677.7|96888.9|96688.9|96874.7|96674.7|74
1652135420000|2022-05-09 22:30:20|96883.1|96683.1|96881.5|96681.5|96883.6|96683.6|96875.1|96675.1|39
1652135430000|2022-05-09 22:30:30|96880.2|96680.2|96890.3|96690.3|96901.3|96701.3|96879.3|96679.3|22
1652135440000|2022-05-09 22:30:40|96890.6|96690.6|96887.5|96687.5|96893.5|96693.5|96887.5|96687.5|10
1652135450000|2022-05-09 22:30:50|96887.1|96687.1|96887.3|96687.3|96899.5|96699.5|96886.8|96686.8|11
1652135460000|2022-05-09 22:31:00|96882.4|96682.4|96883|96683|96884.6|96684.6|96880.5|96680.5|23
1652135470000|2022-05-09 22:31:10|96882|96682|96891|96691|96902.2|96702.2|96881.4|96681.4|9
1652135480000|2022-05-09 22:31:20|96896.7|96696.7|96886.8|96686.8|96896.7|96696.7|96886.5|96686.5|23
1652135490000|2022-05-09 22:31:30|96881.3|96681.3|96888.7|96688.7|96906.8|96706.8|96881.3|96681.3|16
1652135500000|2022-05-09 22:31:40|96896.6|96696.6|96880.3|96680.3|96896.6|96696.6|96880.3|96680.3|13
1652135510000|2022-05-09 22:31:50|96907.8|96707.8|96890.3|96690.3|96907.8|96707.8|96890.3|96690.3|10
1652135520000|2022-05-09 22:32:00|96887.1|96687.1|96887.6|96687.6|96891.5|96691.5|96886.7|96686.7|23
1652135530000|2022-05-09 22:32:10|96889.5|96689.5|96881.5|96681.5|96889.5|96689.5|96881.5|96681.5|7
1652135540000|2022-05-09 22:32:20|96880.5|96680.5|96879.1|96679.1|96904.8|96704.8|96879.1|96679.1|18
1652135550000|2022-05-09 22:32:30|96879.2|96679.2|96878.2|96678.2|96886.8|96686.8|96878.2|96678.2|11
1652135560000|2022-05-09 22:32:40|96877.7|96677.7|96886.6|96686.6|96908.7|96708.7|96877.7|96677.7|12
1652135570000|2022-05-09 22:32:50|96886.7|96686.7|96888.9|96688.9|96892.5|96692.5|96886.7|96686.7|4
1652135580000|2022-05-09 22:33:00|96892.4|96692.4|96885.2|96685.2|96892.4|96692.4|96884.3|96684.3|9
1652135590000|2022-05-09 22:33:10|96874.7|96678.9|96876.5|96676.5|96898.9|96698.9|96874.6|96675.5|17
1652135600000|2022-05-09 22:33:20|96876|96676|96879.5|96679.5|96880.9|96680.9|96875.3|96676|13
1652135610000|2022-05-09 22:33:30|96880|96680|96886.7|96686.7|96900|96700|96880|96680|7
1652135620000|2022-05-09 22:33:40|96888.8|96688.8|96890.6|96690.6|96890.6|96690.6|96888.8|96688.8|3
1652135630000|2022-05-09 22:33:50|96887.2|96687.2|96890.6|96690.6|96903.4|96703.4|96877|96686.2|15
1652135640000|2022-05-09 22:34:00|96891.6|96691.6|96882.2|96687.2|96891.6|96691.6|96875|96675|50
1652135650000|2022-05-09 22:34:10|96882|96687.5|96877.7|96677.7|96891.7|96691.7|96876.6|96676.6|54
1652135660000|2022-05-09 22:34:20|96879|96679|96891.5|96691.5|96896.7|96696.7|96877.7|96677.7|49
1652135670000|2022-05-09 22:34:30|96892.7|96692.7|96887.9|96687.9|96894.3|96694.3|96887.9|96687.9|24
1652135680000|2022-05-09 22:34:40|96886.1|96686.1|96879.1|96683.3|96902.9|96702.9|96876.2|96683.3|12
1652135690000|2022-05-09 22:34:50|96876.5|96681.6|96876.8|96681.8|96876.8|96686.4|96874.9|96681.6|10
1652135700000|2022-05-09 22:35:00|96876.3|96689.3|96874.2|96674.2|96879|96689.3|96874.2|96674.2|21
1652135710000|2022-05-09 22:35:10|96873.6|96675|96887.7|96687.7|96899.6|96699.6|96873.6|96674.1|26
1652135720000|2022-05-09 22:35:20|96882.6|96682.6|96882.1|96682.1|96889.5|96689.5|96880.7|96680.7|32
1652135730000|2022-05-09 22:35:30|96885.1|96685.1|96887.5|96687.5|96887.6|96687.6|96883.3|96683.3|32
1652135740000|2022-05-09 22:35:40|96889.3|96689.3|96885.9|96685.9|96902|96702|96883.9|96683.9|34
1652135750000|2022-05-09 22:35:50|96886.1|96686.1|96887.5|96687.5|96890.8|96690.8|96885.7|96685.7|25
1652135760000|2022-05-09 22:36:00|96887.1|96687.1|96895.9|96695.9|96902|96702|96879.8|96681|35
1652135770000|2022-05-09 22:36:10|96895.5|96695.5|96893.8|96693.8|96900|96700|96893.3|96693.3|23
1652135780000|2022-05-09 22:36:20|96892.2|96692.2|96898.4|96698.4|96904.1|96704.1|96890.3|96690.3|24
1652135790000|2022-05-09 22:36:30|96898.7|96698.7|96883.6|96684.6|96901.9|96701.9|96883.6|96684.6|26
1652135800000|2022-05-09 22:36:40|96883|96685.1|96884.6|96693.8|96897.4|96700.8|96883|96685.1|23
1652135810000|2022-05-09 22:36:50|96888.4|96692.4|96888.2|96691.9|96891|96693.4|96887.7|96691.9|6
1652135820000|2022-05-09 22:37:00|96886.2|96694.3|96906.2|96706.2|96908.5|96708.5|96882.8|96683|31
1652135830000|2022-05-09 22:37:10|96906.4|96706.4|96903.9|96703.9|96908.4|96708.4|96901.5|96701.5|32
1652135840000|2022-05-09 22:37:20|96902.8|96702.8|96909.6|96709.6|96909.6|96709.6|96900.9|96700.9|19
1652135850000|2022-05-09 22:37:30|96908.5|96708.5|96890.3|96695.4|96908.5|96708.5|96888|96695.4|6
1652135860000|2022-05-09 22:37:40|96889.7|96698.3|96888.1|96695.3|96889.7|96698.3|96886.7|96693.5|21
1652135870000|2022-05-09 22:37:50|96888.2|96695.4|96917.1|96717.1|96917.1|96717.1|96888.2|96691.9|18
1652135880000|2022-05-09 22:38:00|96922|96722|96898|96698|96927.5|96727.5|96897.6|96697.6|12
1652135890000|2022-05-09 22:38:10|96897.1|96697.1|96922.1|96722.1|96922.1|96722.1|96896.6|96696.6|10
1652135900000|2022-05-09 22:38:20|96917.6|96717.6|96907.2|96707.2|96917.6|96717.6|96907.2|96707.2|8
1652135910000|2022-05-09 22:38:30|96892.6|96692.6|96890.8|96710|96894.9|96719|96890.8|96692|25
1652135920000|2022-05-09 22:38:40|96892.2|96707|96894.5|96694.9|96896.9|96707.5|96891.6|96694.4|14
1652135930000|2022-05-09 22:38:50|96892.9|96694.2|96917.7|96717.7|96917.7|96717.7|96892.9|96694.2|7
1652135940000|2022-05-09 22:39:00|96920.8|96720.8|96908.3|96708.3|96920.8|96720.8|96905.7|96705.7|17
1652135950000|2022-05-09 22:39:10|96913.9|96713.9|96911.2|96711.2|96913.9|96713.9|96909.3|96709.3|9
1652135960000|2022-05-09 22:39:20|96909.6|96709.6|96894.4|96711|96913.7|96713.7|96893.9|96694.2|12
1652135970000|2022-05-09 22:39:30|96894.2|96710.9|96892.8|96693.3|96895.5|96710.9|96890.8|96690.8|28
1652135980000|2022-05-09 22:39:40|96892.6|96693.7|96912.3|96712.3|96914|96714|96891.4|96691.4|34
1652135990000|2022-05-09 22:39:50|96909|96709|96904.3|96704.3|96910.9|96710.9|96902.4|96702.4|30
1652136000000|2022-05-09 22:40:00|96905.5|96705.5|96903.6|96703.6|96908.9|96708.9|96903.1|96703.1|49
1652136010000|2022-05-09 22:40:10|96903.4|96703.4|96892.9|96704.4|96904.2|96709.9|96892.1|96692.1|49
1652136020000|2022-05-09 22:40:20|96893.7|96704.7|96893.8|96693.8|96894|96705.8|96890.7|96693.5|37
1652136030000|2022-05-09 22:40:30|96893.6|96693.9|96894.5|96694.5|96894.5|96694.7|96892.1|96692.2|14
1652136040000|2022-05-09 22:40:40|96893.4|96695.3|96922.4|96722.4|96922.4|96722.4|96893.4|96694.6|10
1652136050000|2022-05-09 22:40:50|96915|96715|96910.1|96710.1|96915|96715|96907.1|96707.1|8
1652136060000|2022-05-09 22:41:00|96910.8|96710.8|96915.4|96715.4|96915.9|96715.9|96907.5|96707.5|15
1652136070000|2022-05-09 22:41:10|96914.4|96714.4|96889.5|96689.5|96916.9|96716.9|96889.5|96689.5|18
1652136080000|2022-05-09 22:41:20|96889.4|96689.6|96891.1|96700.1|96891.1|96708|96888.5|96688.5|42
1652136090000|2022-05-09 22:41:30|96891.4|96700.3|96905.4|96705.4|96906.4|96706.4|96889|96694.9|44
1652136100000|2022-05-09 22:41:40|96905.3|96705.3|96913.3|96713.3|96913.3|96713.3|96904.7|96704.7|17
1652136110000|2022-05-09 22:41:50|96916|96716|96906.5|96706.5|96916.4|96716.4|96906.5|96706.5|7
1652136120000|2022-05-09 22:42:00|96906.4|96706.4|96889|96709.3|96912.3|96715.3|96889|96691|27
1652136130000|2022-05-09 22:42:10|96888.2|96710|96892.5|96695|96893.9|96710|96888.2|96693.6|31
1652136140000|2022-05-09 22:42:20|96893|96694.6|96894.1|96711.2|96895.3|96711.2|96891.6|96693.7|38
1652136150000|2022-05-09 22:42:30|96893.7|96708.1|96909.3|96709.3|96912.8|96712.8|96892.6|96696.9|29
1652136160000|2022-05-09 22:42:40|96908|96708|96915.6|96715.6|96915.6|96715.6|96897.9|96697.9|32
1652136170000|2022-05-09 22:42:50|96916.8|96716.8|96910.1|96710.1|96916.8|96716.8|96910.1|96710.1|31
1652136180000|2022-05-09 22:43:00|96911.9|96711.9|96894.2|96712|96911.9|96712|96891.5|96691.5|12
1652136190000|2022-05-09 22:43:10|96893.6|96707|96892.9|96692.9|96893.6|96708.5|96890.3|96692.9|11
1652136200000|2022-05-09 22:43:20|96891.5|96694.6|96914.6|96714.6|96914.6|96714.6|96888.5|96688.6|13
1652136210000|2022-05-09 22:43:30|96909.1|96709.1|96897.1|96697.1|96909.2|96709.2|96893.3|96693.3|8
1652136220000|2022-05-09 22:43:40|96909.6|96709.6|96891.6|96691.6|96909.6|96709.6|96889.9|96689.9|14
1652136230000|2022-05-09 22:43:50|96889.8|96689.8|96882.2|96698.2|96890.3|96701.4|96882.2|96684.3|15
1652136240000|2022-05-09 22:44:00|96882.4|96694.3|96901.4|96701.4|96902.2|96702.2|96882|96686.2|43
1652136250000|2022-05-09 22:44:10|96891.3|96691.3|96885.7|96701.9|96891.3|96712.8|96879.1|96680|38
1652136260000|2022-05-09 22:44:20|96884.9|96697.5|96899.6|96699.6|96906|96706|96884.9|96693|24
1652136270000|2022-05-09 22:44:30|96903.7|96703.7|96911.3|96711.3|96911.3|96711.3|96899.8|96699.8|10
1652136280000|2022-05-09 22:44:40|96910.6|96710.6|96901.6|96701.6|96911.7|96711.7|96901.5|96701.5|14
1652136290000|2022-05-09 22:44:50|96902.1|96702.1|96884.3|96687.1|96902.1|96702.1|96884.3|96685.9|9
1652136300000|2022-05-09 22:45:00|96886|96686|96891.3|96715.4|96891.3|96715.4|96885.3|96685.3|19
1652136310000|2022-05-09 22:45:10|96889|96710.3|96906.5|96706.5|96908.8|96710.3|96886.4|96697.4|13
1652136320000|2022-05-09 22:45:20|96904|96704|96913|96713|96917.7|96717.7|96903.7|96703.7|8
1652136330000|2022-05-09 22:45:30|96911|96711|96904.5|96704.5|96912.1|96712.1|96904.5|96704.5|11
1652136340000|2022-05-09 22:45:40|96904.2|96704.2|96890.3|96690.3|96908.8|96708.8|96890.3|96690.3|18
1652136350000|2022-05-09 22:45:50|96889.9|96690.6|96890.8|96714.8|96890.8|96714.8|96889.9|96690.1|8
1652136360000|2022-05-09 22:46:00|96889.5|96706.8|96890.8|96692.5|96892.4|96707.2|96888.9|96691.7|21
1652136370000|2022-05-09 22:46:10|96890.7|96694.6|96917.3|96717.3|96917.3|96717.3|96890.6|96692.1|43
1652136380000|2022-05-09 22:46:20|96911.9|96711.9|96909.5|96709.5|96913.8|96713.8|96906.7|96706.7|46
1652136390000|2022-05-09 22:46:30|96910.3|96710.3|96910.1|96710.1|96912.4|96712.4|96910|96710|16
1652136400000|2022-05-09 22:46:40|96913.4|96713.4|96918|96718|96921.4|96721.4|96894.9|96697.1|20
1652136410000|2022-05-09 22:46:50|96913.2|96713.2|96895.3|96695.3|96917.6|96717.6|96890.2|96695.3|25
1652136420000|2022-05-09 22:47:00|96895.6|96695.7|96915.8|96715.8|96925|96725|96885.4|96689.6|21
1652136430000|2022-05-09 22:47:10|96904.5|96704.5|96908.4|96708.4|96908.9|96708.9|96903.8|96703.8|11
1652136440000|2022-05-09 22:47:20|96909.4|96709.4|96916|96716|96916|96716|96905.1|96705.1|19
1652136450000|2022-05-09 22:47:30|96913.9|96713.9|96891.6|96700.9|96916.4|96716.4|96891.6|96700.9|18
1652136460000|2022-05-09 22:47:40|96894.2|96699.6|96893.3|96714.5|96894.3|96714.5|96891.5|96699.6|5
1652136470000|2022-05-09 22:47:50|96895.8|96708.2|96890.6|96690.6|96895.8|96708.2|96888.3|96688.3|18
1652136480000|2022-05-09 22:48:00|96890.3|96690.8|96904.1|96704.1|96904.4|96704.4|96889.5|96689.9|44
1652136490000|2022-05-09 22:48:10|96903.9|96703.9|96913.8|96713.8|96913.8|96713.8|96902.3|96702.3|25
1652136500000|2022-05-09 22:48:20|96914.4|96714.4|96908.6|96708.6|96914.5|96714.5|96907.9|96707.9|14
1652136510000|2022-05-09 22:48:30|96909.8|96709.8|96892.8|96718.6|96913.5|96718.6|96892.8|96699.9|6
1652136520000|2022-05-09 22:48:40|96896.2|96713.2|96891.8|96693.8|96896.9|96713.2|96891.8|96692.6|8
1652136530000|2022-05-09 22:48:50|96892.6|96693.1|96913.7|96713.7|96920.2|96720.2|96891.6|96693.1|10
1652136540000|2022-05-09 22:49:00|96909.8|96709.8|96902.9|96702.9|96918.3|96718.3|96900.6|96700.6|27
1652136550000|2022-05-09 22:49:10|96901.4|96701.4|96909.2|96709.2|96915.7|96715.7|96900.2|96700.2|28
1652136560000|2022-05-09 22:49:20|96907.8|96707.8|96889.3|96692.7|96914|96714|96889.3|96692.4|38
1652136570000|2022-05-09 22:49:30|96889.8|96692.2|96889.5|96692|96890.5|96693.3|96887.6|96687.6|29
1652136580000|2022-05-09 22:49:40|96890.5|96691.1|96889.3|96708.6|96890.9|96708.6|96889|96690.9|18
1652136590000|2022-05-09 22:49:50|96915.8|96715.8|96908.6|96708.6|96915.8|96715.8|96889|96690.1|7
1652136600000|2022-05-09 22:50:00|96908.2|96708.2|96896.6|96696.6|96911.7|96711.7|96896.6|96696.6|25
1652136610000|2022-05-09 22:50:10|96896.7|96696.7|96909.9|96709.9|96909.9|96709.9|96895.2|96695.2|24
1652136620000|2022-05-09 22:50:20|96908.7|96708.7|96885.1|96694.2|96908.7|96708.7|96884.9|96692.9|8
1652136630000|2022-05-09 22:50:30|96885.3|96697.4|96887|96713.4|96888|96713.4|96885.3|96686.9|14
1652136640000|2022-05-09 22:50:40|96883.8|96704.2|96904.1|96704.1|96904.1|96704.2|96883.8|96694.8|13
1652136650000|2022-05-09 22:50:50|96904|96704|96919.9|96719.9|96919.9|96719.9|96901.6|96701.6|13
1652136660000|2022-05-09 22:51:00|96921.3|96721.3|96892.6|96692.6|96921.5|96721.5|96881.3|96681.9|26
1652136670000|2022-05-09 22:51:10|96892.8|96692.8|96888.5|96688.5|96897.3|96697.3|96885.1|96685.1|30
1652136680000|2022-05-09 22:51:20|96887.5|96687.5|96892.2|96692.2|96897.5|96698.9|96874.4|96682|24
1652136690000|2022-05-09 22:51:30|96889.8|96689.8|96870.8|96683.5|96895.1|96695.1|96870.8|96681.4|26
1652136700000|2022-05-09 22:51:40|96871.3|96683.4|96885.3|96685.3|96906.4|96706.4|96871|96675.4|47
1652136710000|2022-05-09 22:51:50|96885.2|96685.2|96873.3|96673.3|96898.1|96698.1|96865.9|96666.8|66
1652136720000|2022-05-09 22:52:00|96872.8|96672.8|96881.4|96681.4|96885.7|96685.7|96872.8|96672.8|37
1652136730000|2022-05-09 22:52:10|96884.3|96684.3|96901.3|96701.3|96901.3|96701.3|96875.2|96679.2|66
1652136740000|2022-05-09 22:52:20|96898.2|96698.2|96875.3|96691.2|96902.2|96702.2|96872.9|96683|64
1652136750000|2022-05-09 22:52:30|96882.8|96692.4|96892.3|96692.3|96893.9|96711.1|96875|96678.6|40
1652136760000|2022-05-09 22:52:40|96889.9|96689.9|96893.6|96693.6|96897.4|96697.4|96886.9|96686.9|25
1652136770000|2022-05-09 22:52:50|96891.4|96691.4|96887.2|96687.2|96892.9|96692.9|96887.2|96687.2|16
1652136780000|2022-05-09 22:53:00|96900.5|96702.6|96872.7|96680.2|96902.6|96702.6|96871|96680.2|41
1652136790000|2022-05-09 22:53:10|96876.4|96685|96872.8|96672.8|96896.7|96696.7|96867.8|96667.8|63
1652136800000|2022-05-09 22:53:20|96874.6|96674.6|96873.9|96673.9|96875.9|96675.9|96872.7|96672.7|20
1652136810000|2022-05-09 22:53:30|96873.8|96673.8|96873.6|96673.6|96890.3|96690.3|96871|96671|35
1652136820000|2022-05-09 22:53:40|96871.1|96671.1|96885.4|96685.4|96889.4|96689.4|96869.7|96669.7|18
1652136830000|2022-05-09 22:53:50|96882.6|96682.6|96901.7|96701.7|96903.3|96703.3|96882.3|96682.3|28
1652136840000|2022-05-09 22:54:00|96894.8|96694.8|96874.2|96674.2|96894.9|96694.9|96865.7|96670.3|28
1652136850000|2022-05-09 22:54:10|96887.6|96687.6|96866.4|96674.8|96888.8|96688.8|96862.3|96673.6|24
1652136860000|2022-05-09 22:54:20|96866|96669.8|96875.9|96675.9|96876.1|96676.1|96866|96668.7|13
1652136870000|2022-05-09 22:54:30|96900.4|96700.4|96898.5|96706.6|96905.9|96708.2|96891.9|96691.9|35
1652136880000|2022-05-09 22:54:40|96896.2|96705.2|96897.2|96702.5|96900.1|96705.2|96896|96701|16
1652136890000|2022-05-09 22:54:50|96897.3|96701.2|96897.8|96697.8|96901.9|96702.5|96890.2|96692.9|23
1652136900000|2022-05-09 22:55:00|96886.3|96700.2|96881.5|96703.3|96910.7|96719.6|96881.2|96699.6|20
1652136910000|2022-05-09 22:55:10|96905.7|96719.7|96907.6|96707.7|96914.1|96728.6|96903.3|96706.5|32
1652136920000|2022-05-09 22:55:20|96908.5|96708.5|96913.1|96713.1|96913.2|96715.8|96902|96703.9|20
1652136930000|2022-05-09 22:55:30|96924.5|96730.3|96885.7|96737|96924.5|96737|96885.7|96706|41
1652136940000|2022-05-09 22:55:40|96886.1|96737.3|96895.7|96712.9|96895.9|96737.3|96886.1|96712.9|15
1652136950000|2022-05-09 22:55:50|96887.4|96717.1|96877.2|96712.3|96891.2|96722.6|96875.1|96698.2|22
1652136960000|2022-05-09 22:56:00|96880.3|96706.7|96894.4|96694.4|96895|96724.8|96876.9|96693.8|40
1652136970000|2022-05-09 22:56:10|96892.5|96693.9|96904.8|96716.4|96909|96716.4|96883.1|96693.4|32
1652136980000|2022-05-09 22:56:20|96902.1|96715.7|96903.6|96705.1|96906.1|96715.7|96901.4|96703.7|17
1652136990000|2022-05-09 22:56:30|96900.4|96707.9|96881.4|96732.7|96903.7|96739.2|96879.2|96703.7|21
1652137000000|2022-05-09 22:56:40|96879.8|96733.8|96894.6|96744.4|96909.5|96754.5|96879.8|96720.7|34
1652137010000|2022-05-09 22:56:50|96891.7|96745|96901.4|96725.7|96901.4|96745|96887.1|96725.7|24
1652137020000|2022-05-09 22:57:00|96901.6|96724.5|96912.2|96721.3|96914.9|96726.6|96900|96716|16
1652137030000|2022-05-09 22:57:10|96914.3|96714.3|96903.6|96729.8|96914.3|96745.7|96899.1|96713.1|41
1652137040000|2022-05-09 22:57:20|96908.3|96728.8|96902.4|96722.9|96909.4|96738.1|96899.2|96717.1|32
1652137050000|2022-05-09 22:57:30|96898.3|96720.1|96914|96720.7|96914|96725.7|96898.3|96715.6|19
1652137060000|2022-05-09 22:57:40|96886.9|96718.6|96906.6|96717.7|96909.4|96754|96886.9|96703|29
1652137070000|2022-05-09 22:57:50|96902.2|96725.9|96905.6|96715.2|96913.4|96725.9|96899.5|96709.5|41
1652137080000|2022-05-09 22:58:00|96905.2|96713.2|96926.8|96726.8|96926.8|96746.3|96896.2|96699.1|38
1652137090000|2022-05-09 22:58:10|96924.1|96724.1|96899.3|96739|96930.8|96747.1|96898.3|96724.1|44
1652137100000|2022-05-09 22:58:20|96898.3|96740.6|96902.7|96730.4|96905.1|96740.6|96896.7|96721.8|21
1652137110000|2022-05-09 22:58:30|96903|96730.6|96899.3|96735.8|96906|96749.7|96894.8|96730.6|32
1652137120000|2022-05-09 22:58:40|96900.7|96737|96849.7|96799.7|96927.5|96800.5|96848.7|96727.5|25
1652137130000|2022-05-09 22:58:50|96887.4|96749.9|96908.5|96753.6|96928|96762|96887.4|96749.9|23
1652137140000|2022-05-09 22:59:00|96915.7|96752.2|96921.9|96750.4|96929.6|96762.2|96909.6|96735.7|13
1652137150000|2022-05-09 22:59:10|96919.9|96752.9|96856.4|96806.4|96920.5|96818.3|96856.4|96752|35
1652137160000|2022-05-09 22:59:20|96856.1|96806.1|96865|96815|96900.7|96821|96851.8|96775.5|39
1652137170000|2022-05-09 22:59:30|96864.5|96814.5|96874.3|96824.3|96905.8|96824.3|96859.5|96769.7|43
1652137180000|2022-05-09 22:59:40|96873.4|96823.4|96912.1|96781|96914.9|96832.2|96868.2|96766.7|37
1652137190000|2022-05-09 22:59:50|96871.6|96821.6|96873.6|96823.6|96909.5|96823.6|96871.6|96783.5|6
1652137200000|2022-05-09 23:00:00|96872|96822|96873.5|96823.5|96916.4|96829.8|96866.1|96767.9|36
1652137210000|2022-05-09 23:00:10|96867.1|96817.1|96867.4|96817.4|96874.3|96824.3|96866.9|96816.9|32
1652137220000|2022-05-09 23:00:20|96871.1|96821.1|96866.8|96816.8|96871.1|96821.1|96865.9|96815.9|27
1652137230000|2022-05-09 23:00:30|96866|96816|96863.1|96813.1|96866.3|96816.3|96862.4|96812.4|15
1652137240000|2022-05-09 23:00:40|96863.6|96813.6|96879.7|96829.7|96879.7|96829.7|96860.6|96810.6|22
1652137250000|2022-05-09 23:00:50|96875.9|96825.9|96863.6|96813.6|96878.1|96828.1|96862.9|96812.9|24
1652137260000|2022-05-09 23:01:00|96863.7|96813.7|96866.8|96816.8|96874.6|96824.6|96863.7|96813.7|22
1652137270000|2022-05-09 23:01:10|96867.5|96817.5|96867.7|96817.7|96869.9|96819.9|96865.8|96815.8|9
1652137280000|2022-05-09 23:01:20|96867.5|96817.5|96867.6|96817.6|96911.1|96820.5|96862.1|96770.4|27
1652137290000|2022-05-09 23:01:30|96869.1|96819.1|96868.8|96818.8|96869.4|96819.4|96866.2|96816.2|21
1652137300000|2022-05-09 23:01:40|96867.6|96817.6|96868.1|96818.1|96873.2|96823.2|96866.9|96816.9|23
1652137310000|2022-05-09 23:01:50|96869.4|96819.4|96860.4|96810.4|96869.4|96819.4|96860.4|96810.4|29
1652137320000|2022-05-09 23:02:00|96862.8|96812.8|96856.9|96806.9|96863.9|96813.9|96855.8|96805.8|35
1652137330000|2022-05-09 23:02:10|96857.9|96807.9|96812.7|96762.7|96884.8|96807.9|96811.2|96706.4|57
1652137340000|2022-05-09 23:02:20|96812.8|96762.8|96797.1|96648.4|96862.8|96766.6|96797.1|96648.4|53
1652137350000|2022-05-09 23:02:30|96799.1|96604.6|96733.6|96683.6|96826.8|96692.1|96730.1|96604.6|52
1652137360000|2022-05-09 23:02:40|96734.5|96684.5|96885.7|96704.9|96893.4|96730.9|96733.5|96647.5|58
1652137370000|2022-05-09 23:02:50|96885.6|96704.8|96876.2|96709|96889.2|96724.5|96860|96702.9|38
1652137380000|2022-05-09 23:03:00|96869|96716.9|96877.4|96714.1|96886|96719.9|96868.9|96707.3|32
1652137390000|2022-05-09 23:03:10|96875.1|96714.6|96870.4|96720|96891.8|96721.5|96868.6|96696.5|19
1652137400000|2022-05-09 23:03:20|96876.5|96712.4|96863.7|96720|96885.5|96727.2|96854.3|96704|44
1652137410000|2022-05-09 23:03:30|96863.1|96722.1|96870.9|96716.1|96885.4|96723.8|96859.4|96704|43
1652137420000|2022-05-09 23:03:40|96871.7|96715.8|96887.2|96751|96910.5|96752.7|96860.5|96684.9|51
1652137430000|2022-05-09 23:03:50|96889.4|96748.9|96858.6|96726.9|96896.9|96790.8|96816.5|96726.9|33
1652137440000|2022-05-09 23:04:00|96858.2|96728.5|96815.9|96765.9|96866.8|96769.2|96813|96721.2|50
1652137450000|2022-05-09 23:04:10|96815.8|96765.8|96879.3|96739.6|96887.5|96790.5|96815.8|96730.8|51
1652137460000|2022-05-09 23:04:20|96873.9|96739.1|96830.3|96780.3|96875|96787.3|96829.1|96739.1|33
1652137470000|2022-05-09 23:04:30|96829.9|96779.9|96784.4|96734.4|96860.3|96779.9|96782.5|96670.9|61
1652137480000|2022-05-09 23:04:40|96784.9|96734.9|96830.4|96681.6|96837.6|96736.6|96783.6|96681.6|44
1652137490000|2022-05-09 23:04:50|96827.6|96683.5|96825.9|96672.6|96832.4|96686.7|96816.2|96672.6|44
1652137500000|2022-05-09 23:05:00|96829.4|96683.8|96830.6|96690.8|96841.9|96695.1|96824.8|96663.7|52
1652137510000|2022-05-09 23:05:10|96831.9|96688.5|96838.7|96712.7|96859.2|96750.4|96787.9|96659.2|42
1652137520000|2022-05-09 23:05:20|96801.1|96751.1|96795.5|96745.5|96842.7|96751.3|96792|96696.9|45
1652137530000|2022-05-09 23:05:30|96833.4|96707.2|96834.1|96702.9|96834.2|96745.1|96790.6|96699.6|47
1652137540000|2022-05-09 23:05:40|96835|96700|96791.7|96741.7|96839.4|96742|96784.1|96666.2|41
1652137550000|2022-05-09 23:05:50|96791|96741|96832.3|96696.9|96834.7|96743.9|96791|96692.2|29
1652137560000|2022-05-09 23:06:00|96833.3|96697.6|96834.2|96704.5|96839.8|96747.6|96794.1|96697.4|45
1652137570000|2022-05-09 23:06:10|96833.4|96705|96833.9|96702.3|96838|96744.8|96793.3|96694|32
1652137580000|2022-05-09 23:06:20|96833.1|96700.6|96838.7|96707.2|96840.6|96707.2|96830.8|96700.2|32
1652137590000|2022-05-09 23:06:30|96838.6|96707.9|96842.3|96711.2|96849.7|96753.7|96797.1|96695.6|54
1652137600000|2022-05-09 23:06:40|96802.9|96752.9|96835.1|96702.7|96855.2|96753.7|96795.7|96677.1|41
1652137610000|2022-05-09 23:06:50|96835.6|96704.5|96846.7|96713.3|96847.8|96751.9|96799.7|96704.5|52
1652137620000|2022-05-09 23:07:00|96848.1|96711.9|96842.4|96704.9|96848.8|96752.1|96802.1|96702.1|53
1652137630000|2022-05-09 23:07:10|96842.1|96704.5|96847.8|96706.5|96848.6|96749.4|96795.5|96703.2|55
1652137640000|2022-05-09 23:07:20|96847.7|96705.5|96802|96752|96847.7|96752.4|96800.3|96705.5|23
1652137650000|2022-05-09 23:07:30|96803|96753|96795.5|96745.5|96841.4|96757.4|96791.2|96671.3|48
1652137660000|2022-05-09 23:07:40|96795.2|96745.2|96845|96708.7|96852.9|96750.5|96795.2|96688.6|56
1652137670000|2022-05-09 23:07:50|96845.2|96708.9|96847.3|96715.8|96847.6|96753.2|96798|96707.7|37
1652137680000|2022-05-09 23:08:00|96845.6|96716.8|96800.1|96750.1|96846.5|96756.5|96800.1|96710.3|26
1652137690000|2022-05-09 23:08:10|96799.7|96749.7|96835.8|96701.1|96845|96749.7|96796.9|96692.3|41
1652137700000|2022-05-09 23:08:20|96833|96704|96836.6|96709.5|96855.4|96746.3|96788.9|96657.1|50
1652137710000|2022-05-09 23:08:30|96798.1|96748.1|96842.1|96694.1|96848.1|96748.1|96791|96676.1|53
1652137720000|2022-05-09 23:08:40|96842.3|96698.5|96830.3|96693.5|96842.3|96738.6|96785.6|96681.4|29
1652137730000|2022-05-09 23:08:50|96826.9|96694.6|96829.5|96695.4|96832.4|96699.5|96826.8|96693.6|18
1652137740000|2022-05-09 23:09:00|96827.3|96695.8|96788.8|96738.8|96830.6|96739.3|96786.8|96695.4|15
1652137750000|2022-05-09 23:09:10|96827.6|96700.7|96793.6|96743.6|96845.8|96743.6|96787.6|96681.2|31
1652137760000|2022-05-09 23:09:20|96793.5|96743.5|96794.5|96744.5|96868.7|96749.3|96789|96689.7|59
1652137770000|2022-05-09 23:09:30|96834.6|96705.3|96837.6|96704.5|96840.4|96747.1|96791.9|96692.5|37
1652137780000|2022-05-09 23:09:40|96835.5|96694|96794.6|96744.6|96835.5|96744.6|96792.2|96689.5|35
1652137790000|2022-05-09 23:09:50|96794.7|96744.7|96839.7|96700.6|96849.4|96753.2|96794.7|96674.6|53
1652137800000|2022-05-09 23:10:00|96839.8|96700.7|96837.8|96708.1|96844|96747.3|96792.5|96696.8|42
1652137810000|2022-05-09 23:10:10|96839.8|96708.3|96835.2|96707.5|96841.2|96748.6|96797|96706.2|28
1652137820000|2022-05-09 23:10:20|96835|96707.4|96796.4|96746.4|96837.2|96748.8|96795.7|96706.2|25
1652137830000|2022-05-09 23:10:30|96796.3|96746.3|96798.4|96748.4|96846.6|96749.4|96790.1|96699.1|48
1652137840000|2022-05-09 23:10:40|96798.5|96748.5|96845.8|96703.7|96874.5|96752.9|96793.9|96698.6|53
1652137850000|2022-05-09 23:10:50|96797.2|96747.2|96789.4|96739.4|96839.4|96747.2|96787.6|96699.4|48
1652137860000|2022-05-09 23:11:00|96827|96701|96834.6|96705.5|96894.2|96755.7|96787.7|96699.9|66
1652137870000|2022-05-09 23:11:10|96834.5|96705.3|96798|96748|96842.9|96748.7|96791.6|96701.3|38
1652137880000|2022-05-09 23:11:20|96835.3|96709.8|96876.6|96715.9|96913.5|96756|96797.8|96696|67
1652137890000|2022-05-09 23:11:30|96882.1|96722.4|96861.4|96705.5|96900.3|96735|96851.4|96705.1|54
1652137900000|2022-05-09 23:11:40|96852.6|96707.1|96833.2|96698.9|96871.7|96749.5|96784.8|96684.6|61
1652137910000|2022-05-09 23:11:50|96846.1|96699.9|96853.9|96699.6|96887.1|96753.5|96792.9|96689.8|61
1652137920000|2022-05-09 23:12:00|96852.1|96696.9|96840.5|96697.9|96890.9|96718.1|96829.8|96683.6|61
1652137930000|2022-05-09 23:12:10|96842.7|96696.1|96833.9|96701.8|96876.3|96746.7|96791.4|96676.3|55
1652137940000|2022-05-09 23:12:20|96833.7|96701.7|96836.3|96704|96878.8|96748.1|96791.9|96690.9|67
1652137950000|2022-05-09 23:12:30|96836.4|96705.1|96845.1|96701.7|96885.7|96751.3|96791.8|96690.7|68
1652137960000|2022-05-09 23:12:40|96850.8|96708.3|96791.3|96741.3|96861.2|96766.8|96789|96708.3|42
1652137970000|2022-05-09 23:12:50|96785.1|96735.1|96843.5|96696.6|96852.4|96745.9|96785.1|96675.6|47
1652137980000|2022-05-09 23:13:00|96842.1|96702.7|96839.1|96706|96856.1|96748.5|96797.8|96691.7|64
1652137990000|2022-05-09 23:13:10|96839.9|96704|96850.8|96710.4|96889.4|96764.6|96795.9|96703|71
1652138000000|2022-05-09 23:13:20|96849.3|96713.1|96845|96710.5|96852.3|96765.2|96805.4|96706.3|55
1652138010000|2022-05-09 23:13:30|96845.1|96711.3|96840.1|96714.3|96902.5|96766.3|96804|96700.7|57
1652138020000|2022-05-09 23:13:40|96840.5|96712.3|96850.4|96715.4|96883.6|96759.2|96800.2|96708.4|38
1652138030000|2022-05-09 23:13:50|96854.8|96710.2|96832.6|96678.9|96854.8|96740.4|96786.8|96671.3|64
1652138040000|2022-05-09 23:14:00|96832.9|96679.1|96817.8|96684.6|96855.1|96692.9|96815.6|96655.1|68
1652138050000|2022-05-09 23:14:10|96817.6|96686.3|96850.4|96687.2|96884.7|96695.1|96815.1|96664.6|53
1652138060000|2022-05-09 23:14:20|96852.1|96688.8|96826.1|96687.5|96873.6|96697.8|96826.1|96675.5|63
1652138070000|2022-05-09 23:14:30|96827.3|96686|96847|96677.1|96886.9|96695.6|96820.1|96660.1|72
1652138080000|2022-05-09 23:14:40|96846|96678.2|96833.9|96683.1|96906.6|96708.5|96833.9|96678.2|58
1652138090000|2022-05-09 23:14:50|96837.7|96679.8|96827.5|96684.7|96837.7|96698.5|96818.3|96678|47
1652138100000|2022-05-09 23:15:00|96827.7|96684.9|96837.7|96678.8|96849.7|96697.3|96827.7|96674.4|55
1652138110000|2022-05-09 23:15:10|96840.7|96675.9|96841|96676.5|96845.7|96680.9|96830.5|96669.7|58
1652138120000|2022-05-09 23:15:20|96841.3|96677.3|96837.6|96684.6|96846.7|96688.3|96830.3|96657.2|54
1652138130000|2022-05-09 23:15:30|96837.7|96684.8|96841.9|96671.1|96844.7|96686.8|96833|96665.2|57
1652138140000|2022-05-09 23:15:40|96841.2|96667.4|96833.1|96680.2|96841.6|96689.5|96828|96667.4|33
1652138150000|2022-05-09 23:15:50|96833.2|96680.3|96828.9|96684|96833.2|96684.5|96826.8|96679.5|57
1652138160000|2022-05-09 23:16:00|96828.7|96683.8|96833.4|96692.1|96841.2|96692.2|96820.1|96664.5|65
1652138170000|2022-05-09 23:16:10|96832.9|96688.5|96839.4|96694.7|96854.2|96698.9|96832.9|96654.2|74
1652138180000|2022-05-09 23:16:20|96839.1|96694.4|96839|96666.6|96843.6|96701.2|96833.7|96662.6|48
1652138190000|2022-05-09 23:16:30|96838.3|96682.3|96831.6|96688.7|96839.6|96693.3|96828.4|96675.2|55
1652138200000|2022-05-09 23:16:40|96832|96688|96839.9|96683.3|96853.4|96688.3|96830|96653.4|52
1652138210000|2022-05-09 23:16:50|96836.4|96684.7|96833.6|96673.2|96841.4|96689.2|96830.9|96668.6|63
1652138220000|2022-05-09 23:17:00|96833.9|96673.4|96841.6|96687.6|96846.1|96690.7|96830.5|96670.4|52
1652138230000|2022-05-09 23:17:10|96839.8|96688.6|96847.3|96693.7|96847.3|96700.2|96837.2|96687.4|32
1652138240000|2022-05-09 23:17:20|96844|96695.7|96839.7|96695.7|96844|96697.2|96839.7|96694.5|18
1652138250000|2022-05-09 23:17:30|96840.6|96697.7|96834.2|96698.8|96851.8|96704.1|96830.7|96668|48
1652138260000|2022-05-09 23:17:40|96834.9|96699.1|96835.4|96695.7|96858.9|96699.1|96831.9|96651.6|67
1652138270000|2022-05-09 23:17:50|96835.2|96695.5|96835.5|96687.3|96840.2|96695.9|96834.8|96682.3|44
1652138280000|2022-05-09 23:18:00|96835.4|96687.4|96834.4|96685.7|96838.9|96694.4|96833.4|96685.5|35
1652138290000|2022-05-09 23:18:10|96834|96686.4|96843.7|96683.1|96846.9|96687.4|96832.4|96673.3|49
1652138300000|2022-05-09 23:18:20|96844|96683.4|96844.1|96698.7|96855.3|96699.1|96840.8|96670.4|59
1652138310000|2022-05-09 23:18:30|96843.8|96696.5|96841|96680.3|96856.7|96701.5|96832.9|96676.5|68
1652138320000|2022-05-09 23:18:40|96841.1|96680.2|96842.6|96694.2|96844.2|96699.5|96834.7|96678.8|58
1652138330000|2022-05-09 23:18:50|96842.7|96694.4|96838.3|96680.4|96844.3|96694.4|96836.3|96677.5|59
1652138340000|2022-05-09 23:19:00|96838.4|96681.1|96837|96680.1|96841.7|96687.2|96836.1|96678.5|44
1652138350000|2022-05-09 23:19:10|96835.4|96684.7|96853.3|96687.4|96858.6|96691.2|96834.7|96676.9|58
1652138360000|2022-05-09 23:19:20|96853.7|96686.4|96851.4|96686.2|96867.2|96690|96851.3|96665.6|46
1652138370000|2022-05-09 23:19:30|96852.9|96684.1|96837.1|96693.8|96852.9|96698.2|96837|96684|31
1652138380000|2022-05-09 23:19:40|96837.2|96692.6|96837.2|96692.6|96841.1|96695.1|96836.7|96691.2|36
1652138390000|2022-05-09 23:19:50|96837.3|96691.4|96846|96685.8|96846.5|96692.9|96836.4|96685.8|49
1652138400000|2022-05-09 23:20:00|96841.3|96686.3|96845.1|96678.1|96856.5|96704.4|96830.6|96676.9|56
1652138410000|2022-05-09 23:20:10|96848.5|96676.9|96846.4|96677.3|96850|96682.5|96842.5|96669.8|44
1652138420000|2022-05-09 23:20:20|96847|96675.7|96840.5|96686.1|96847|96695.8|96835.9|96675.7|39
1652138430000|2022-05-09 23:20:30|96840.8|96687.7|96844.3|96683.8|96845.8|96688.1|96838.8|96681.5|37
1652138440000|2022-05-09 23:20:40|96842.7|96685.3|96837.9|96683.6|96845.4|96699.4|96836.7|96676.2|45
1652138450000|2022-05-09 23:20:50|96838.9|96683.9|96842.3|96679.8|96853.7|96689.1|96834.4|96666.5|49
1652138460000|2022-05-09 23:21:00|96838|96679.7|96836.5|96682.7|96843.2|96686.7|96832.9|96677.6|40
1652138470000|2022-05-09 23:21:10|96835.9|96682.2|96835.8|96694.4|96847.7|96696.9|96833.6|96679.9|41
1652138480000|2022-05-09 23:21:20|96836.8|96694.6|96852.5|96674.9|96866.9|96694.6|96835.7|96659.8|40
1652138490000|2022-05-09 23:21:30|96851.9|96675|96844.2|96680.7|96851.9|96681.2|96844.2|96675|29
1652138500000|2022-05-09 23:21:40|96843.8|96680.3|96843.8|96679.3|96847.5|96680.5|96841.8|96677.6|31
1652138510000|2022-05-09 23:21:50|96844.8|96677.6|96839.6|96684.5|96846.1|96700.2|96832.8|96677.6|32
1652138520000|2022-05-09 23:22:00|96839.5|96685.2|96834.2|96681.4|96843.1|96685.2|96834.1|96681.1|34
1652138530000|2022-05-09 23:22:10|96836.3|96679.5|96833.3|96689.9|96844.6|96695.1|96831|96678|39
1652138540000|2022-05-09 23:22:20|96833.8|96690.2|96835.7|96688.2|96837.6|96690.8|96829.6|96683.3|35
1652138550000|2022-05-09 23:22:30|96834.5|96687.2|96838.9|96664.2|96853.9|96687.7|96834|96653.9|55
1652138560000|2022-05-09 23:22:40|96837.2|96680|96839.3|96684.4|96840.8|96684.4|96833.9|96673.1|44
1652138570000|2022-05-09 23:22:50|96837.1|96684.3|96834.7|96689.4|96842.3|96689.5|96834.7|96670.3|37
1652138580000|2022-05-09 23:23:00|96834.8|96689.1|96839|96675.7|96839|96689.3|96831.6|96675.7|41
1652138590000|2022-05-09 23:23:10|96838.1|96675.8|96835.8|96690.5|96847.6|96694.2|96833.5|96650.4|65
1652138600000|2022-05-09 23:23:20|96836.6|96688.1|96836.8|96681.7|96841.7|96688.5|96833.1|96665.1|61
1652138610000|2022-05-09 23:23:30|96837.7|96681.9|96850.3|96679.5|96856.8|96682|96837.7|96656.8|62
1652138620000|2022-05-09 23:23:40|96847.6|96682.1|96843.2|96680.4|96852.4|96682.6|96841.8|96678.6|37
1652138630000|2022-05-09 23:23:50|96844.2|96678.5|96838.8|96694.8|96844.8|96695.4|96836.9|96678.5|61
1652138640000|2022-05-09 23:24:00|96833.8|96694.6|96834.8|96691.9|96838.7|96698.6|96833.8|96691.9|24
1652138650000|2022-05-09 23:24:10|96839|96683.9|96834.9|96704.8|96839|96706.9|96833.1|96683.3|27
1652138660000|2022-05-09 23:24:20|96833.2|96701.7|96843.4|96699.8|96852.4|96709.1|96833.2|96683.7|40
1652138670000|2022-05-09 23:24:30|96843.7|96694.9|96839.4|96692.6|96844.4|96702|96834.5|96690.7|40
1652138680000|2022-05-09 23:24:40|96840.6|96693.5|96841.5|96700.9|96869|96701.1|96840.1|96664.5|60
1652138690000|2022-05-09 23:24:50|96841.9|96699.9|96839.9|96689.2|96862|96701.3|96839.6|96645.3|46
1652138700000|2022-05-09 23:25:00|96840.4|96688.1|96857.7|96684.6|96867.6|96698.3|96840.4|96665.1|59
1652138710000|2022-05-09 23:25:10|96857.8|96686.7|96856.9|96695.2|96861.9|96699.3|96848.5|96686.6|39
1652138720000|2022-05-09 23:25:20|96858.5|96696.3|96857.1|96692.1|96862.1|96696.3|96852.7|96691.8|27
1652138730000|2022-05-09 23:25:30|96856.9|96693.7|96844.6|96701|96857.5|96714.1|96843.7|96693.2|38
1652138740000|2022-05-09 23:25:40|96844.5|96701.1|96855.5|96693.1|96862|96710.3|96844.1|96684.1|53
1652138750000|2022-05-09 23:25:50|96860.1|96690.9|96863.3|96663.3|96863.3|96699.5|96835|96663.3|59
1652138760000|2022-05-09 23:26:00|96860.8|96678|96854.8|96678.8|96861.8|96694.5|96839.2|96675.6|66
1652138770000|2022-05-09 23:26:10|96855.3|96678.9|96841.8|96687|96855.3|96692.8|96841.8|96667.3|69
1652138780000|2022-05-09 23:26:20|96841.6|96685.3|96845.1|96684.2|96853.6|96687.5|96841.2|96681|45
1652138790000|2022-05-09 23:26:30|96842.8|96683.8|96839.9|96691.9|96850|96697.5|96838.8|96683.2|24
1652138800000|2022-05-09 23:26:40|96840.2|96692.5|96832.6|96688.9|96846.9|96697|96830.4|96659.5|40
1652138810000|2022-05-09 23:26:50|96832.5|96689.8|96835.7|96693.3|96838.4|96697.4|96830.2|96670|41
1652138820000|2022-05-09 23:27:00|96835.9|96693.5|96845.8|96660.1|96855.9|96693.5|96830.5|96656.8|67
1652138830000|2022-05-09 23:27:10|96845.6|96660.9|96834.2|96691|96850.7|96700.5|96833.4|96660.9|53
1652138840000|2022-05-09 23:27:20|96834.1|96691.3|96841.2|96671.4|96848.2|96691.3|96831.8|96671.4|47
1652138850000|2022-05-09 23:27:30|96851.8|96676|96845.3|96694.5|96853.8|96703.1|96839.6|96673.5|64
1652138860000|2022-05-09 23:27:40|96847.6|96688.2|96844|96694.6|96847.6|96697.8|96840.8|96688.2|34
1652138870000|2022-05-09 23:27:50|96843.4|96696.2|96835|96700.4|96843.4|96707.3|96834.7|96692.5|19
1652138880000|2022-05-09 23:28:00|96833.5|96700.2|96842.3|96689.8|96872.7|96700.7|96833.5|96668.1|43
1652138890000|2022-05-09 23:28:10|96842.4|96689.9|96840.3|96695.9|96861|96704.6|96837.6|96676.7|53
1652138900000|2022-05-09 23:28:20|96839.6|96697.2|96844.9|96692.7|96851.5|96702|96839.6|96675.9|62
1652138910000|2022-05-09 23:28:30|96844.8|96693.5|96843|96681.7|96849.5|96693.5|96840.8|96671.6|63
1652138920000|2022-05-09 23:28:40|96844.6|96681.4|96844.7|96682.8|96849.2|96683.1|96844.6|96677.1|42
1652138930000|2022-05-09 23:28:50|96845|96683.1|96842.4|96679.8|96845.3|96684.5|96842.4|96677.5|24
1652138940000|2022-05-09 23:29:00|96842.3|96679.6|96834.5|96690.1|96842.3|96698.6|96831.7|96679.6|33
1652138950000|2022-05-09 23:29:10|96834.9|96689.9|96844.3|96681.9|96846.4|96692.9|96832.7|96681.1|23
1652138960000|2022-05-09 23:29:20|96844.1|96681.7|96839.4|96682.1|96845.8|96683.4|96839|96679.4|31
1652138970000|2022-05-09 23:29:30|96840.8|96682.6|96838.9|96682.6|96840.8|96698.1|96825.9|96682.6|40
1652138980000|2022-05-09 23:29:40|96839.4|96682.8|96835.4|96695.9|96850.4|96696.6|96832.8|96667.6|59
1652138990000|2022-05-09 23:29:50|96836.6|96693.9|96841.4|96677.3|96857.7|96694.1|96833.9|96657.7|67
1652139000000|2022-05-09 23:30:00|96839.9|96680.6|96818.9|96671.3|96848|96690.1|96811.2|96650.3|62
1652139010000|2022-05-09 23:30:10|96819.4|96673.5|96825.2|96675|96846.2|96686.2|96809.7|96646.2|56
1652139020000|2022-05-09 23:30:20|96824|96677.3|96823.4|96683.5|96824.8|96684.8|96817.2|96672.5|51
1652139030000|2022-05-09 23:30:30|96823.5|96683.6|96852.5|96679.4|96883.8|96705.2|96813.7|96673.7|63
1652139040000|2022-05-09 23:30:40|96848.4|96682|96823.2|96687.5|96880.8|96693|96820.8|96672.9|67
1652139050000|2022-05-09 23:30:50|96825.6|96679.2|96838.8|96685.6|96878.6|96706.9|96822.7|96671.3|79
1652139060000|2022-05-09 23:31:00|96838.5|96687.3|96816.4|96671.8|96841.4|96696.1|96816.4|96660.4|54
1652139070000|2022-05-09 23:31:10|96816.9|96671.7|96855.7|96688.6|96870.1|96694.6|96816.9|96671|58
1652139080000|2022-05-09 23:31:20|96850.5|96690|96819.5|96674.6|96850.5|96698|96819.5|96670|65
1652139090000|2022-05-09 23:31:30|96819.4|96674.3|96833.6|96676.5|96873.5|96693|96816.3|96661.7|79
1652139100000|2022-05-09 23:31:40|96836.9|96675|96834.7|96668.6|96852.2|96694.1|96809.4|96666.7|71
1652139110000|2022-05-09 23:31:50|96835|96662.8|96835.7|96677.1|96871.4|96681.6|96810.6|96657.3|46
1652139120000|2022-05-09 23:32:00|96834.6|96679.7|96813.5|96674.3|96840.8|96681.7|96810.8|96672.6|44
1652139130000|2022-05-09 23:32:10|96814.1|96675.2|96836.6|96672|96873.8|96685.4|96814.1|96665.8|63
1652139140000|2022-05-09 23:32:20|96838.1|96673.5|96832.5|96674.7|96873.1|96684|96812.1|96663.5|74
1652139150000|2022-05-09 23:32:30|96822.2|96675.4|96816.9|96672.5|96861.2|96682.5|96810.6|96666.2|66
1652139160000|2022-05-09 23:32:40|96810|96663.2|96875.3|96675.3|96875.3|96679.9|96808.6|96655.8|77
1652139170000|2022-05-09 23:32:50|96863.8|96676.8|96826.7|96662.5|96863.8|96678.9|96826.7|96653.4|55
1652139180000|2022-05-09 23:33:00|96826.3|96661.8|96825.9|96668|96834.1|96671.4|96812|96652.5|63
1652139190000|2022-05-09 23:33:10|96825.2|96666.9|96823.3|96666.3|96825.6|96668.3|96822.8|96664.9|34
1652139200000|2022-05-09 23:33:20|96824.6|96667.2|96818.1|96668.2|96872.8|96673.5|96811.8|96644.6|63
1652139210000|2022-05-09 23:33:30|96817.7|96668.9|96819.8|96670|96864.2|96680.9|96806.7|96656.4|70
1652139220000|2022-05-09 23:33:40|96819.1|96668.7|96834.5|96661.9|96871.2|96676.2|96814.2|96654.3|67
1652139230000|2022-05-09 23:33:50|96819.9|96662.2|96828.6|96664.4|96870.4|96691|96819.4|96653.9|80
1652139240000|2022-05-09 23:34:00|96825.4|96663.7|96818.2|96665.6|96859.4|96685.4|96811.5|96650.2|68
1652139250000|2022-05-09 23:34:10|96818.5|96665.1|96814.1|96662.7|96853.3|96680.6|96806|96658.2|61
1652139260000|2022-05-09 23:34:20|96814.7|96661.6|96846.8|96677.2|96872|96677.9|96810.2|96656.6|76
1652139270000|2022-05-09 23:34:30|96840.3|96666.6|96824.7|96665.5|96861.8|96681.2|96807.9|96653.9|75
1652139280000|2022-05-09 23:34:40|96823.9|96665.3|96850.8|96681.4|96875.4|96688.1|96807.8|96644.1|75
1652139290000|2022-05-09 23:34:50|96855.6|96680.8|96806.4|96642.4|96855.6|96686.4|96792|96636.3|70
1652139300000|2022-05-09 23:35:00|96804.5|96644.2|96821.9|96658.2|96862|96672.3|96802.2|96639.1|69
1652139310000|2022-05-09 23:35:10|96822.1|96656.4|96804.7|96647.5|96827.1|96668.4|96797.1|96641.3|34
1652139320000|2022-05-09 23:35:20|96802.2|96647.1|96796.9|96647.8|96816.1|96650.6|96796.3|96638.6|31
1652139330000|2022-05-09 23:35:30|96798.2|96645.6|96789|96647.6|96823.3|96651.8|96789|96613.7|48
1652139340000|2022-05-09 23:35:40|96789.8|96640.7|96777.4|96640.2|96801.2|96647.9|96765.2|96621.5|69
1652139350000|2022-05-09 23:35:50|96778.7|96639.4|96780.3|96633.9|96796.5|96687.6|96730.1|96625|56
1652139360000|2022-05-09 23:36:00|96781.8|96632.7|96729.4|96679.4|96781.8|96684.7|96727.8|96632|46
1652139370000|2022-05-09 23:36:10|96729.7|96679.7|96772|96641.6|96775.8|96683.6|96727|96641.1|33
1652139380000|2022-05-09 23:36:20|96772.1|96641.7|96816.2|96650.2|96844.2|96672.3|96770.5|96632.9|61
1652139390000|2022-05-09 23:36:30|96816.4|96650.1|96792.8|96638.6|96844.1|96688.4|96738.4|96619.4|59
1652139400000|2022-05-09 23:36:40|96787|96642.1|96808.4|96642.8|96829.2|96653|96784.6|96629.2|62
1652139410000|2022-05-09 23:36:50|96807.6|96644.6|96810.5|96636.2|96841.3|96683.1|96733.1|96611.4|68
1652139420000|2022-05-09 23:37:00|96817.7|96626.1|96809.2|96643.3|96817.7|96662.8|96799.9|96626.1|46
1652139430000|2022-05-09 23:37:10|96807.7|96646.3|96838.8|96638.8|96838.8|96651.1|96772.6|96621.9|66
1652139440000|2022-05-09 23:37:20|96848.9|96648.9|96817.9|96643.4|96848.9|96649.6|96813.5|96616.6|37
1652139450000|2022-05-09 23:37:30|96816|96642.6|96803.4|96636.1|96824.9|96651.9|96784.9|96629.8|56
1652139460000|2022-05-09 23:37:40|96805.9|96637.1|96831|96652.1|96845.4|96659.5|96788.7|96632.1|66
1652139470000|2022-05-09 23:37:50|96835.2|96663.2|96850.7|96650.7|96853.7|96670.1|96789.8|96639.2|79
1652139480000|2022-05-09 23:38:00|96858.5|96658.5|96840.3|96645|96862|96662|96788.3|96627.6|80
1652139490000|2022-05-09 23:38:10|96835.4|96640.1|96784|96638.2|96854|96654|96780.5|96623.8|71
1652139500000|2022-05-09 23:38:20|96804.2|96630.4|96799.5|96631|96808.3|96643.5|96786.6|96626.3|38
1652139510000|2022-05-09 23:38:30|96795.9|96633.5|96791.7|96633.5|96803.9|96638.1|96790.4|96627.3|36
1652139520000|2022-05-09 23:38:40|96792.5|96633.6|96775.3|96638.7|96840.6|96649|96773.9|96624.5|53
1652139530000|2022-05-09 23:38:50|96777.9|96629.5|96809.7|96627.1|96850.3|96659.7|96771.1|96620.3|70
1652139540000|2022-05-09 23:39:00|96803.8|96632.2|96795|96645.7|96847.9|96651.4|96782.9|96621.6|76
1652139550000|2022-05-09 23:39:10|96794.6|96646.2|96832.8|96632.8|96832.8|96655.7|96767.4|96625.4|47
1652139560000|2022-05-09 23:39:20|96808.2|96629.2|96731.4|96681.4|96808.2|96683.1|96728.7|96604.3|59
1652139570000|2022-05-09 23:39:30|96772.6|96640.2|96808.7|96655|96835.8|96683.2|96732|96605.1|63
1652139580000|2022-05-09 23:39:40|96807|96656.8|96804.7|96655|96831.1|96658.9|96797.2|96635|26
1652139590000|2022-05-09 23:39:50|96801.4|96650.4|96729.7|96679.7|96811.5|96679.7|96728.6|96611.5|69
1652139600000|2022-05-09 23:40:00|96781|96654.7|96833.4|96635.9|96844|96689.5|96732.3|96624.5|70
1652139610000|2022-05-09 23:40:10|96801.3|96639.1|96781.8|96639.6|96844.9|96646.2|96779.5|96620.1|59
1652139620000|2022-05-09 23:40:20|96780|96637.7|96734.1|96684.1|96780.1|96685.8|96734.1|96637.7|25
1652139630000|2022-05-09 23:40:30|96734.9|96684.9|96784.6|96644.1|96832.1|96685.2|96734.3|96623.4|52
1652139640000|2022-05-09 23:40:40|96785.3|96643.4|96783.8|96638.5|96813.6|96684.7|96734.4|96628.5|58
1652139650000|2022-05-09 23:40:50|96783.7|96638.6|96730.3|96680.3|96783.7|96683.5|96729.2|96638.4|41
1652139660000|2022-05-09 23:41:00|96781.8|96624.4|96768.3|96631.4|96781.8|96675.2|96723.2|96617.8|63
1652139670000|2022-05-09 23:41:10|96767|96632|96805.5|96625.9|96818.1|96643.5|96766.8|96620.6|66
1652139680000|2022-05-09 23:41:20|96792.5|96628|96794.4|96645.9|96835.2|96654.1|96782.1|96625.1|54
1652139690000|2022-05-09 23:41:30|96796.3|96645.4|96780.7|96630.3|96828.8|96645.4|96768.1|96624.9|62
1652139700000|2022-05-09 23:41:40|96781.3|96629.8|96764.7|96636.6|96781.3|96675.3|96724.1|96626.4|52
1652139710000|2022-05-09 23:41:50|96764|96637.6|96778.3|96628.5|96807.3|96676.2|96726|96626.4|61
1652139720000|2022-05-09 23:42:00|96792.7|96632.5|96795.2|96640|96825|96651.9|96767.6|96615.3|78
1652139730000|2022-05-09 23:42:10|96804.3|96633.1|96767.8|96622.4|96806.9|96640.4|96762.7|96584.7|69
1652139740000|2022-05-09 23:42:20|96767.6|96622.6|96792.8|96623.6|96816.6|96639.8|96749.1|96603.7|65
1652139750000|2022-05-09 23:42:30|96787.8|96619.5|96794.5|96627.3|96818.5|96640.7|96774|96611.7|80
1652139760000|2022-05-09 23:42:40|96788.7|96623.2|96781.7|96621.3|96817.3|96629.1|96768.7|96605|78
1652139770000|2022-05-09 23:42:50|96772.7|96624.1|96758.6|96615.9|96778.8|96633.4|96757|96609.5|53
1652139780000|2022-05-09 23:43:00|96758.9|96616.3|96752.7|96613.2|96770.4|96626.2|96751.2|96608.9|59
1652139790000|2022-05-09 23:43:10|96752.3|96612.8|96746.1|96615.9|96752.3|96657.3|96706.3|96610.5|36
1652139800000|2022-05-09 23:43:20|96744.5|96615.4|96752.6|96606.8|96761.4|96616.9|96740.6|96591|39
1652139810000|2022-05-09 23:43:30|96749.2|96608.5|96769.3|96589.9|96770.5|96616.8|96740.5|96583.1|53
1652139820000|2022-05-09 23:43:40|96768.8|96590.5|96732.7|96594.9|96769.7|96607.4|96729.2|96584.8|57
1652139830000|2022-05-09 23:43:50|96735.5|96593.1|96734.8|96586.8|96762|96594.3|96725.9|96568.6|53
1652139840000|2022-05-09 23:44:00|96734.6|96581.2|96731.3|96600|96753.9|96600.6|96723.3|96568.5|61
1652139850000|2022-05-09 23:44:10|96731.4|96599.9|96748.1|96586.5|96758.3|96602.2|96730.1|96576.2|50
1652139860000|2022-05-09 23:44:20|96738.8|96588.2|96735.2|96588.2|96738.8|96593.7|96733.2|96584.6|39
1652139870000|2022-05-09 23:44:30|96735.3|96588.3|96724.9|96599.2|96735.7|96636.2|96686.2|96587.4|27
1652139880000|2022-05-09 23:44:40|96724.7|96599.1|96733.3|96593|96737.8|96635.3|96684.2|96591.2|24
1652139890000|2022-05-09 23:44:50|96734.3|96591.8|96738.1|96588.4|96739.9|96593.7|96733.4|96586|31
1652139900000|2022-05-09 23:45:00|96738|96588.3|96734.7|96593.3|96746.7|96638.2|96687.5|96567.9|53
1652139910000|2022-05-09 23:45:10|96734.1|96592.7|96679.2|96629.2|96736|96635.8|96678.9|96588.8|45
1652139920000|2022-05-09 23:45:20|96718.2|96590.4|96719.7|96586.7|96737.7|96631.2|96677.2|96567.2|39
1652139930000|2022-05-09 23:45:30|96719.8|96589.8|96676.1|96626.1|96720.2|96626.6|96675.3|96587.4|29
1652139940000|2022-05-09 23:45:40|96676.8|96626.8|96676.1|96626.1|96676.8|96626.8|96675.1|96625.1|17
1652139950000|2022-05-09 23:45:50|96714.4|96587.7|96678.5|96628.5|96728.7|96636.3|96678.2|96576.4|39
1652139960000|2022-05-09 23:46:00|96680.8|96630.8|96674.2|96624.2|96727.3|96630.8|96673.6|96568.6|47
1652139970000|2022-05-09 23:46:10|96674.7|96624.7|96672.1|96622.1|96722.2|96624.8|96665.7|96573.7|48
1652139980000|2022-05-09 23:46:20|96671.8|96621.8|96715|96583.8|96718.2|96623.1|96671.4|96577.1|29
1652139990000|2022-05-09 23:46:30|96714.3|96584.2|96667|96617|96714.3|96620|96666.9|96571.3|35
1652140000000|2022-05-09 23:46:40|96665.5|96615.5|96715.2|96571.5|96716|96618.2|96664.6|96569.2|29
1652140010000|2022-05-09 23:46:50|96671.6|96621.6|96669.8|96619.8|96718.1|96623|96659.2|96565.4|48
1652140020000|2022-05-09 23:47:00|96669.7|96619.7|96665|96615|96707.8|96620.1|96664|96579.5|36
1652140030000|2022-05-09 23:47:10|96665.1|96615.1|96665.1|96615.1|96709|96616.2|96662.5|96571.9|30
1652140040000|2022-05-09 23:47:20|96664.7|96614.7|96664.3|96614.3|96718.5|96617.8|96661.3|96564|33
1652140050000|2022-05-09 23:47:30|96664.9|96614.9|96667.9|96617.9|96671|96621|96664.9|96614.9|33
1652140060000|2022-05-09 23:47:40|96668.9|96618.9|96711.1|96584.3|96720.9|96625.2|96668.9|96578.9|29
1652140070000|2022-05-09 23:47:50|96711.7|96584.2|96670.4|96620.4|96720.3|96624.4|96664.1|96567.6|34
1652140080000|2022-05-09 23:48:00|96670.6|96620.6|96671.6|96621.6|96672|96622|96669.3|96619.3|41
1652140090000|2022-05-09 23:48:10|96671.7|96621.7|96671.5|96621.5|96672.6|96622.6|96669.6|96619.6|32
1652140100000|2022-05-09 23:48:20|96671.1|96621.1|96670.3|96620.3|96671.9|96621.9|96669.3|96619.3|25
1652140110000|2022-05-09 23:48:30|96670.9|96620.9|96673.5|96623.5|96722.2|96623.6|96670.9|96570.2|40
1652140120000|2022-05-09 23:48:40|96673|96623|96676.3|96626.3|96718.5|96629.5|96672.7|96582.5|44
1652140130000|2022-05-09 23:48:50|96677.3|96627.3|96681.9|96631.9|96682.1|96632.1|96677.3|96627.3|36
1652140140000|2022-05-09 23:49:00|96682.1|96632.1|96766.4|96583.8|96766.4|96650.2|96680.9|96583.8|65
1652140150000|2022-05-09 23:49:10|96695.7|96645.7|96680.3|96630.3|96754.8|96645.7|96678.5|96574.9|58
1652140160000|2022-05-09 23:49:20|96680.2|96630.2|96675.1|96625.1|96717|96630.2|96674.6|96585.9|43
1652140170000|2022-05-09 23:49:30|96675.5|96625.5|96775.5|96591.5|96775.5|96641.4|96673.7|96585.3|66
1652140180000|2022-05-09 23:49:40|96772.2|96593.2|96760|96604.8|96789.7|96616.3|96748.1|96591.6|74
1652140190000|2022-05-09 23:49:50|96776.6|96615.1|96776.2|96627.4|96803.8|96660|96710|96600.6|74
1652140200000|2022-05-09 23:50:00|96788.6|96613|96751.8|96619.9|96803|96668.1|96718.1|96605.3|76
1652140210000|2022-05-09 23:50:10|96751.6|96619.3|96750|96618.2|96755.7|96660.1|96703.2|96607.4|55
1652140220000|2022-05-09 23:50:20|96750.1|96616.7|96773.8|96615.2|96802.4|96662.5|96707.1|96608.4|70
1652140230000|2022-05-09 23:50:30|96771.6|96617.8|96785.6|96616.7|96787.1|96632.4|96760.8|96612.4|61
1652140240000|2022-05-09 23:50:40|96782.2|96624.8|96761.2|96630.6|96798.9|96670.9|96714.9|96617.6|59
1652140250000|2022-05-09 23:50:50|96764.2|96629.2|96776.2|96629.1|96784.4|96671.8|96720.5|96602.7|61
1652140260000|2022-05-09 23:51:00|96789.4|96633.7|96784.5|96622.7|96791.1|96633.7|96755.1|96609.2|57
1652140270000|2022-05-09 23:51:10|96768.9|96622.2|96757|96623.5|96807.1|96666.8|96714.9|96610.2|76
1652140280000|2022-05-09 23:51:20|96757.8|96624.3|96722.7|96672.7|96795.8|96672.7|96722.7|96619.4|62
1652140290000|2022-05-09 23:51:30|96723.4|96673.4|96758.1|96633.1|96813.4|96676.7|96714.6|96606.5|64
1652140300000|2022-05-09 23:51:40|96759.1|96632.1|96778.2|96629.2|96806|96679.3|96722.6|96621.3|61
1652140310000|2022-05-09 23:51:50|96785.6|96631.3|96766.5|96630|96806.4|96643.9|96761.5|96623.5|73
1652140320000|2022-05-09 23:52:00|96767.2|96628.3|96769.2|96628.7|96823.5|96671.9|96719.6|96614.9|67
1652140330000|2022-05-09 23:52:10|96770.4|96628.3|96766.6|96622.1|96771.6|96670.7|96720.7|96621.4|50
1652140340000|2022-05-09 23:52:20|96766.5|96622.8|96770.1|96626.6|96787.6|96631.2|96758.1|96608.3|54
1652140350000|2022-05-09 23:52:30|96767.3|96628|96790.8|96637|96807.3|96639.1|96760.2|96617.3|58
1652140360000|2022-05-09 23:52:40|96782.7|96637.4|96792.4|96616.6|96797|96668.6|96718.6|96616.6|59
1652140370000|2022-05-09 23:52:50|96788.9|96613.4|96787.9|96629.9|96817.7|96646.1|96768.8|96612.2|62
1652140380000|2022-05-09 23:53:00|96784.4|96633|96762.9|96634.6|96786.9|96673.8|96723.4|96618.2|54
1652140390000|2022-05-09 23:53:10|96763.6|96633.9|96775|96631.1|96785|96636.1|96759.4|96617.3|41
1652140400000|2022-05-09 23:53:20|96771.3|96632.1|96793|96641.7|96809.1|96645.1|96771.3|96624.6|61
1652140410000|2022-05-09 23:53:30|96804.3|96639.8|96765.8|96627.9|96824.5|96639.8|96761.4|96623|65
1652140420000|2022-05-09 23:53:40|96765.1|96630.1|96775.4|96629.6|96786.5|96676.7|96724.5|96627.9|48
1652140430000|2022-05-09 23:53:50|96777.4|96627.4|96771.2|96628.4|96815.1|96646.1|96763.4|96622|66
1652140440000|2022-05-09 23:54:00|96771.6|96627.5|96782.2|96621.2|96803.5|96636.9|96758.5|96598.7|54
1652140450000|2022-05-09 23:54:10|96783.3|96612.3|96778.8|96636.8|96807.2|96648.3|96769.7|96608.9|75
1652140460000|2022-05-09 23:54:20|96777.3|96633.7|96773.5|96629.8|96807.9|96674.8|96722.6|96612.6|68
1652140470000|2022-05-09 23:54:30|96773.3|96629.6|96722.4|96672.4|96780|96673.2|96721.2|96626.8|33
1652140480000|2022-05-09 23:54:40|96722.3|96672.3|96763.7|96634.3|96798.8|96674.5|96721.8|96619|49
1652140490000|2022-05-09 23:54:50|96761.9|96629.9|96761.8|96628.4|96781.4|96670.2|96717.8|96625.3|46
1652140500000|2022-05-09 23:55:00|96760.6|96630.3|96762.1|96621.8|96796.9|96668.9|96713.1|96601.6|56
1652140510000|2022-05-09 23:55:10|96762.2|96621.4|96783.8|96632.1|96817.6|96666.4|96716.2|96612.8|69
1652140520000|2022-05-09 23:55:20|96769.1|96634.3|96767.6|96630.3|96787|96638.6|96766.5|96625.9|57
1652140530000|2022-05-09 23:55:30|96767.5|96630.5|96759|96633|96787|96672.9|96722.9|96605.4|45
1652140540000|2022-05-09 23:55:40|96760.7|96634.7|96791.6|96638.2|96810.4|96677.6|96721.9|96616|67
1652140550000|2022-05-09 23:55:50|96795.9|96640.6|96768|96634.6|96797.2|96640.6|96767.1|96622.5|60
1652140560000|2022-05-09 23:56:00|96767.9|96634.8|96775.4|96629.9|96820.5|96637.5|96762|96609.8|63
1652140570000|2022-05-09 23:56:10|96772|96632.7|96786.8|96630.2|96807.7|96641.5|96768.3|96617.1|62
1652140580000|2022-05-09 23:56:20|96780.4|96625.8|96763.9|96633.3|96795.5|96641.9|96763|96613.2|58
1652140590000|2022-05-09 23:56:30|96765|96632.3|96763.4|96628.1|96796.6|96671.6|96720.6|96615.3|59
1652140600000|2022-05-09 23:56:40|96766.3|96623.3|96778|96623.4|96810.2|96670.3|96713.9|96613|62
1652140610000|2022-05-09 23:56:50|96780.2|96626.9|96768.1|96621.5|96804.6|96633.2|96761.8|96618.5|64
1652140620000|2022-05-09 23:57:00|96767.2|96619.9|96756.6|96627.2|96767.5|96627.8|96752.8|96619.9|34
1652140630000|2022-05-09 23:57:10|96757.3|96627.3|96715.5|96665.5|96797.6|96669.2|96714.3|96594.1|54
1652140640000|2022-05-09 23:57:20|96714.6|96664.6|96758.7|96624.1|96774.6|96665.2|96713.8|96602.1|52
1652140650000|2022-05-09 23:57:30|96759.1|96617.5|96773.4|96623.6|96790.1|96661.6|96711.6|96602.8|71
1652140660000|2022-05-09 23:57:40|96767.9|96623.9|96773.2|96623.1|96799.3|96667.6|96717.2|96606.6|62
1652140670000|2022-05-09 23:57:50|96774.9|96622|96778.8|96614.3|96798.7|96628.1|96743.8|96596.1|56
1652140680000|2022-05-09 23:58:00|96788.9|96617.8|96763.3|96630.8|96801.5|96672.4|96722.4|96617.8|66
1652140690000|2022-05-09 23:58:10|96763|96626.9|96716.9|96666.9|96777.2|96670.4|96716.9|96609.3|47
1652140700000|2022-05-09 23:58:20|96717.8|96667.8|96759.1|96620|96800.3|96668.2|96715.4|96597.4|69
1652140710000|2022-05-09 23:58:30|96761.2|96619.2|96785.7|96633.9|96807.8|96642.7|96749.4|96597|66
1652140720000|2022-05-09 23:58:40|96763.8|96637.8|96731.6|96681.6|96803.9|96681.6|96730.5|96621.3|65
1652140730000|2022-05-09 23:58:50|96731.5|96681.5|96734.6|96684.6|96774.4|96684.6|96731.5|96638.3|35
1652140740000|2022-05-09 23:59:00|96734.5|96684.5|96811.7|96645.1|96822.2|96684.8|96733.9|96612.8|62
1652140750000|2022-05-09 23:59:10|96829.3|96639.8|96780.6|96636|96829.3|96691.3|96740.8|96630.6|70
1652140760000|2022-05-09 23:59:20|96781.6|96636.7|96778.1|96646.5|96812.9|96689.1|96734.7|96608.8|66
1652140770000|2022-05-09 23:59:30|96779.8|96645.8|96778.9|96633.4|96796.9|96685.1|96734.8|96622.9|47
1652140780000|2022-05-09 23:59:40|96778.7|96633.3|96788.5|96637.6|96817.6|96643.3|96771.1|96611.8|51
1652140790000|2022-05-09 23:59:50|96784.8|96635.8|96815.8|96640.2|96820.9|96653.5|96780.4|96611.2|55
1652140800000|2022-05-10 00:00:00|96826.5|96643.4|96798.3|96650.7|96829.1|96663.8|96782.4|96615.2|80
1652140810000|2022-05-10 00:00:10|96797.6|96648.9|96798.3|96644.1|96818.4|96655.8|96782.6|96621.3|72
1652140820000|2022-05-10 00:00:20|96811.7|96641.8|96822.8|96662.6|96852.4|96678.6|96808.3|96624.4|73
1652140830000|2022-05-10 00:00:30|96823.3|96659.7|96844.2|96673|96860.4|96693.7|96806.7|96651.9|77
1652140840000|2022-05-10 00:00:40|96844.4|96666.6|96850.4|96679.9|96855.5|96695.8|96826.5|96661.9|72
1652140850000|2022-05-10 00:00:50|96848|96679.6|96859.9|96659.9|96866.8|96698.3|96834.5|96652.5|76
1652140860000|2022-05-10 00:01:00|96850.4|96653.3|96860.6|96693.1|96881.6|96703.1|96841|96649.1|74
1652140870000|2022-05-10 00:01:10|96861|96693.5|96876.7|96704.7|96906.7|96723.4|96843.9|96693.4|72
1652140880000|2022-05-10 00:01:20|96874.7|96713.2|96894.1|96694.1|96904.9|96725.9|96867.4|96688.4|59
1652140890000|2022-05-10 00:01:30|96884.5|96703.1|96879.2|96726.2|96903.8|96736.8|96865.4|96693.7|73
1652140900000|2022-05-10 00:01:40|96878.3|96725.3|96889.6|96736.6|96908.8|96736.9|96871|96711.3|70
1652140910000|2022-05-10 00:01:50|96888.5|96738.1|96880.5|96700.5|96899.5|96741.1|96864.9|96695|67
1652140920000|2022-05-10 00:02:00|96881|96699.3|96873|96719.3|96889.2|96733.3|96864.7|96682|67
1652140930000|2022-05-10 00:02:10|96877|96717.6|96858.4|96707.8|96895.9|96740.2|96852|96670|72
1652140940000|2022-05-10 00:02:20|96858.6|96706.7|96879|96730.1|96913.6|96737.4|96857.1|96687.4|74
1652140950000|2022-05-10 00:02:30|96884.5|96722.8|96886.8|96742.5|96891.8|96781.6|96829.5|96722.8|67
1652140960000|2022-05-10 00:02:40|96885.5|96742.4|96897.2|96744.9|96902|96785.2|96831.4|96736.8|59
1652140970000|2022-05-10 00:02:50|96899.6|96741.8|96897.2|96750.6|96899.6|96789.1|96835.3|96739.4|59
1652140980000|2022-05-10 00:03:00|96896.3|96749|96877.2|96749|96896.8|96792.3|96842.3|96747.3|56
1652140990000|2022-05-10 00:03:10|96877.4|96749.2|96863.2|96733.4|96877.4|96788.2|96827.4|96732.7|49
1652141000000|2022-05-10 00:03:20|96862.8|96733.5|96814.1|96764.1|96872.1|96766.4|96814.1|96715.9|67
1652141010000|2022-05-10 00:03:30|96813.6|96763.6|96809.7|96759.7|96864.5|96764.7|96805.3|96709.1|52
1652141020000|2022-05-10 00:03:40|96809.8|96759.8|96838.5|96710.4|96845.1|96760.2|96803.4|96710.1|61
1652141030000|2022-05-10 00:03:50|96838.8|96711.4|96841.1|96698|96847.2|96714.1|96837.7|96697|53
1652141040000|2022-05-10 00:04:00|96840.2|96697.5|96841.6|96699.5|96853.1|96709|96837.4|96696|57
1652141050000|2022-05-10 00:04:10|96842.1|96701.3|96838.1|96693.5|96850.5|96712.7|96836|96692.4|57
1652141060000|2022-05-10 00:04:20|96838|96693.4|96845.7|96704.6|96850.1|96755.5|96803.9|96692.9|59
1652141070000|2022-05-10 00:04:30|96847|96704.7|96794.8|96744.8|96849|96744.8|96794.8|96701.4|49
1652141080000|2022-05-10 00:04:40|96833.3|96708.1|96831.8|96703.1|96842.8|96746.9|96794.8|96699.2|54
1652141090000|2022-05-10 00:04:50|96831.9|96703.5|96828.1|96698.2|96842.1|96742.4|96788.1|96685.3|52
1652141100000|2022-05-10 00:05:00|96827.9|96699.4|96823|96695.2|96831.8|96741|96786.4|96693.2|55
1652141110000|2022-05-10 00:05:10|96825.3|96696.6|96821|96691.3|96825.4|96735.2|96785.2|96682|37
1652141120000|2022-05-10 00:05:20|96821.3|96689.8|96795|96745|96833.4|96747.2|96792.1|96689.8|50
1652141130000|2022-05-10 00:05:30|96792.9|96742.9|96832.8|96696.9|96832.8|96745.8|96792.9|96696|39
1652141140000|2022-05-10 00:05:40|96832.7|96698.7|96829.1|96700.9|96832.7|96741.3|96791.3|96697.5|40
1652141150000|2022-05-10 00:05:50|96829.4|96699|96835.4|96704.5|96839.6|96748.4|96791|96698|57
1652141160000|2022-05-10 00:06:00|96834.5|96702.8|96832.5|96694.3|96835.1|96704.5|96830.2|96693.2|46
1652141170000|2022-05-10 00:06:10|96826.4|96689|96833.1|96680.5|96842.2|96739.9|96786.1|96677.5|65
1652141180000|2022-05-10 00:06:20|96835.2|96676.3|96813.7|96687.8|96835.6|96733.1|96774.1|96676.3|61
1652141190000|2022-05-10 00:06:30|96815.5|96687.1|96815.5|96679.7|96820.7|96753.9|96772.1|96678.5|65
1652141200000|2022-05-10 00:06:40|96816.7|96681.6|96826.1|96674.8|96826.4|96727.9|96774.6|96671.6|52
1652141210000|2022-05-10 00:06:50|96817.3|96673.5|96808.9|96675.2|96817.7|96679.5|96806.8|96670.8|57
1652141220000|2022-05-10 00:07:00|96809.6|96676.5|96817.1|96680.3|96823.8|96725.2|96775.2|96666.6|68
1652141230000|2022-05-10 00:07:10|96818.1|96676.3|96820|96682.1|96825.4|96682.9|96813.1|96674.9|46
1652141240000|2022-05-10 00:07:20|96819.5|96681.6|96823.6|96696.5|96832.4|96733.7|96783.7|96676|59
1652141250000|2022-05-10 00:07:30|96823.2|96696.2|96831.7|96698.3|96831.8|96739.3|96785.9|96687|52
1652141260000|2022-05-10 00:07:40|96831.8|96697.7|96829.2|96698.7|96831.8|96701.2|96826.4|96694.7|46
1652141270000|2022-05-10 00:07:50|96829.5|96699.1|96835.4|96699.6|96837.9|96743.8|96793.5|96696.2|52
1652141280000|2022-05-10 00:08:00|96835.2|96698.6|96838.1|96708.2|96842|96714|96833.3|96698.6|59
1652141290000|2022-05-10 00:08:10|96838.5|96707.1|96841.8|96704.8|96847.1|96707.8|96837.2|96699.7|35
1652141300000|2022-05-10 00:08:20|96839.4|96706.4|96837|96705.8|96840.8|96749.4|96793.9|96704.3|45
1652141310000|2022-05-10 00:08:30|96837.2|96705.9|96807.5|96757.5|96851.9|96760.9|96805.4|96700.1|55
1652141320000|2022-05-10 00:08:40|96808|96758|96808.3|96758.3|96810.7|96760.7|96806.2|96756.2|34
1652141330000|2022-05-10 00:08:50|96808|96758|96853.8|96714.6|96858.1|96758.9|96808|96710.4|33
1652141340000|2022-05-10 00:09:00|96853.6|96714.3|96851.1|96714.9|96853.9|96760.6|96808.3|96714.1|33
1652141350000|2022-05-10 00:09:10|96851.2|96715.1|96808.4|96758.4|96851.2|96759.2|96801.3|96709.5|42
1652141360000|2022-05-10 00:09:20|96808.5|96758.5|96806.7|96756.7|96849.2|96758.5|96803.7|96715.3|45
1652141370000|2022-05-10 00:09:30|96844.9|96718.3|96842|96716|96844.9|96756|96804.2|96715.9|25
1652141380000|2022-05-10 00:09:40|96841.8|96715.8|96806.7|96756.7|96848.9|96757.8|96806.7|96713.3|38
1652141390000|2022-05-10 00:09:50|96806.9|96756.9|96808.4|96758.4|96847.5|96759|96806.7|96719.6|25
1652141400000|2022-05-10 00:10:00|96808.1|96758.1|96809.5|96759.5|96844.9|96760.1|96806.4|96719.2|36
1652141410000|2022-05-10 00:10:10|96808.8|96758.8|96808.8|96758.8|96810.1|96760.1|96807.4|96757.4|26
1652141420000|2022-05-10 00:10:20|96808.7|96758.7|96808|96758|96845.5|96761.3|96807.3|96715.8|44
1652141430000|2022-05-10 00:10:30|96804.3|96754.3|96868.9|96740.5|96869|96779.2|96804.3|96719.8|61
1652141440000|2022-05-10 00:10:40|96869.6|96740.2|96878.2|96751.4|96878.2|96789.8|96830.5|96733|64
1652141450000|2022-05-10 00:10:50|96878.1|96750.2|96841.9|96791.9|96880.6|96794.3|96840.3|96749|49
1652141460000|2022-05-10 00:11:00|96842|96792|96874.9|96743.7|96881|96792.4|96833.8|96741.2|55
1652141470000|2022-05-10 00:11:10|96874.2|96744.9|96872.1|96743.3|96874.2|96793|96833.1|96742.7|53
1652141480000|2022-05-10 00:11:20|96872.2|96743.4|96878.3|96744.2|96883.5|96790.8|96839|96741.7|59
1652141490000|2022-05-10 00:11:30|96877.6|96743.6|96873.2|96744.4|96884.2|96788.8|96830.4|96734.3|55
1652141500000|2022-05-10 00:11:40|96873.9|96743.3|96844.4|96794.4|96886|96799.6|96842|96743.3|58
1652141510000|2022-05-10 00:11:50|96844.5|96794.5|96882.6|96756.8|96893|96794.5|96843.1|96752.9|42
1652141520000|2022-05-10 00:12:00|96882.4|96756.7|96847.4|96797.4|96904.4|96807.1|96845.1|96756.3|66
1652141530000|2022-05-10 00:12:10|96847|96797|96881.4|96750.9|96894|96797.6|96844.6|96747.6|45
1652141540000|2022-05-10 00:12:20|96889.3|96747.5|96836.3|96786.3|96890.2|96786.3|96835.4|96742.5|49
1652141550000|2022-05-10 00:12:30|96836.9|96786.9|96840.2|96790.2|96873.2|96791.3|96835.2|96744.4|42
1652141560000|2022-05-10 00:12:40|96839.2|96789.2|96838.5|96788.5|96876|96789.7|96837.3|96750.8|36
1652141570000|2022-05-10 00:12:50|96838.1|96788.1|96876.4|96750.5|96879|96788.1|96837.1|96746.8|38
1652141580000|2022-05-10 00:13:00|96876.3|96750.4|96873.5|96741.3|96878.6|96791.4|96839.1|96739.2|49
1652141590000|2022-05-10 00:13:10|96872.8|96739.1|96873.6|96739.9|96874.2|96745.6|96871.3|96738.1|38
1652141600000|2022-05-10 00:13:20|96873.7|96740|96869.5|96743.9|96876.1|96789.2|96831|96740|47
1652141610000|2022-05-10 00:13:30|96870.4|96743.3|96833.6|96783.6|96870.4|96784.3|96831.4|96740.3|32
1652141620000|2022-05-10 00:13:40|96834|96784|96833.9|96783.9|96870.9|96784.1|96831.9|96744.4|22
1652141630000|2022-05-10 00:13:50|96834.1|96784.1|96834.1|96784.1|96838.5|96788.5|96833.6|96783.6|37
1652141640000|2022-05-10 00:14:00|96834.8|96784.8|96875.3|96743.4|96876|96785.8|96831.3|96738.6|47
1652141650000|2022-05-10 00:14:10|96874.5|96745.1|96875.9|96747.9|96878.1|96789.8|96836.6|96741|57
1652141660000|2022-05-10 00:14:20|96876.4|96749.1|96894.3|96761.6|96894.3|96804.9|96838.3|96749.1|45
1652141670000|2022-05-10 00:14:30|96892|96764.3|96856.9|96806.9|96894.2|96807.6|96853.2|96761.7|57
1652141680000|2022-05-10 00:14:40|96856.4|96806.4|96853.1|96803.1|96892.6|96810.1|96852.4|96764.4|45
1652141690000|2022-05-10 00:14:50|96853.2|96803.2|96897.5|96767.8|96903.6|96815.8|96853.1|96758.8|60
1652141700000|2022-05-10 00:15:00|96860.5|96810.5|96942.2|96804|96945.9|96850.9|96860.1|96771.3|75
1652141710000|2022-05-10 00:15:10|96940.2|96807.6|96953.5|96819|96966.1|96865.4|96915.4|96802.4|70
1652141720000|2022-05-10 00:15:20|96951.2|96820.7|96968.3|96836.3|96988.4|96873.2|96921.4|96817|71
1652141730000|2022-05-10 00:15:30|96970|96835.3|96958.8|96833.3|96970.4|96874.7|96919.9|96825.9|65
1652141740000|2022-05-10 00:15:40|96960.4|96831.5|96923.2|96787.1|96960.4|96868|96890.1|96785.6|70
1652141750000|2022-05-10 00:15:50|96922.4|96786.9|96933.5|96799|96937.5|96803.1|96922.4|96786.9|69
1652141760000|2022-05-10 00:16:00|96931.4|96800.3|96958|96830.3|96984.2|96880.5|96892.7|96798.2|75
1652141770000|2022-05-10 00:16:10|96920.9|96870.9|96977.4|96848.1|96984.2|96896.2|96916.4|96817.8|71
1652141780000|2022-05-10 00:16:20|96977|96888.2|96940.2|96890.2|96981.4|96891.2|96932.8|96842.1|73
1652141790000|2022-05-10 00:16:30|96939.9|96889.9|96949.9|96899.9|96997.7|96899.9|96931.6|96830.9|71
1652141800000|2022-05-10 00:16:40|96989.3|96860.4|96980|96930|97071.4|96958.1|96930.4|96831.4|79
1652141810000|2022-05-10 00:16:50|97035.8|96880.8|97019.7|96969.7|97055.6|96970.9|96988.2|96871.2|79
1652141820000|2022-05-10 00:17:00|97019.9|96969.9|97044.6|96915.2|97082.5|96969.9|97007|96882.5|79
1652141830000|2022-05-10 00:17:10|97005|96915.3|97006.7|96956.7|97060.4|96957.3|96998.8|96903.8|76
1652141840000|2022-05-10 00:17:20|97006.6|96956.6|97012|96962|97059.1|96963.2|96999.7|96901.6|75
1652141850000|2022-05-10 00:17:30|97012.5|96962.5|97046.3|96915.6|97058.3|96970.6|97002.7|96907.1|68
1652141860000|2022-05-10 00:17:40|97046.2|96913.4|97013.2|96963.2|97054.7|96963.5|97001.3|96911.1|74
1652141870000|2022-05-10 00:17:50|97013.6|96963.6|96999.4|96949.4|97055.3|96966.6|96992.8|96896.3|74
1652141880000|2022-05-10 00:18:00|96998.8|96948.8|96995|96945|97032.8|96949.3|96990.2|96895.3|73
1652141890000|2022-05-10 00:18:10|96994.8|96944.8|97009|96878.6|97030|96948.8|96976.2|96878.6|69
1652141900000|2022-05-10 00:18:20|96974.5|96924.5|97019.6|96892.4|97023.2|96930.5|96968.7|96880.2|66
1652141910000|2022-05-10 00:18:30|97020.7|96893.9|96984.3|96934.3|97049.2|96936|96981.3|96856|65
1652141920000|2022-05-10 00:18:40|96985.5|96935.5|96978.6|96928.6|97018.9|96936|96977.8|96884.3|72
1652141930000|2022-05-10 00:18:50|96978|96928|97003.9|96953.9|97043|96953.9|96974.3|96887.5|68
1652141940000|2022-05-10 00:19:00|97006.4|96956.4|97004.7|96954.7|97006.5|96956.5|97000.7|96950.7|43
1652141950000|2022-05-10 00:19:10|97004.5|96954.5|97031.2|96981.2|97033.4|96983.4|97002.2|96952.2|54
1652141960000|2022-05-10 00:19:20|97029.5|96979.5|97036.6|96986.6|97089.5|96995.9|97028.1|96938|70
1652141970000|2022-05-10 00:19:30|97036.7|96986.7|97041.2|96991.2|97082.7|96992|97034.4|96944.2|56
1652141980000|2022-05-10 00:19:40|97042.4|96992.4|97068|97018|97095.4|97018|97041.4|96954|55
1652141990000|2022-05-10 00:19:50|97069.7|97019.7|97088.1|97038.1|97089.1|97039.1|97069.7|97019.7|68
1652142000000|2022-05-10 00:20:00|97088|97038|97196.8|97061.8|97196.8|97108.3|97087.8|97037.8|47
1652142010000|2022-05-10 00:20:10|97154.7|97104.7|97214.6|97037.7|97252.9|97145.3|97154.7|97033.3|71
1652142020000|2022-05-10 00:20:20|97205.3|97045.4|97166.9|97029.9|97235.6|97068.1|97105.2|97018.3|67
1652142030000|2022-05-10 00:20:30|97167|97030|97132.7|97082.7|97177.5|97082.7|97131.6|97028.3|63
1652142040000|2022-05-10 00:20:40|97132.4|97082.4|97183.2|97048|97183.3|97084.3|97132.4|97041.7|62
1652142050000|2022-05-10 00:20:50|97181.9|97048.9|97166.2|97040.6|97181.9|97086.7|97127.7|97035.2|62
1652142060000|2022-05-10 00:21:00|97167.1|97038|97167.8|97031.9|97191.3|97086|97127.4|97019.4|72
1652142070000|2022-05-10 00:21:10|97165.4|97033.8|97169.6|97028.8|97177.1|97076.2|97126.2|97027.6|66
1652142080000|2022-05-10 00:21:20|97169.5|97028.7|97161.9|97030.9|97169.9|97036|97157.7|97026.2|62
1652142090000|2022-05-10 00:21:30|97161.8|97031|97121.2|97071.2|97165.5|97074.1|97120.3|97028.8|46
1652142100000|2022-05-10 00:21:40|97120.7|97070.7|97116.7|97066.7|97162.5|97070.7|97116.4|97026.9|49
1652142110000|2022-05-10 00:21:50|97116.8|97066.8|97117.6|97067.6|97163.6|97068.2|97113.8|97021.9|60
1652142120000|2022-05-10 00:22:00|97117.7|97067.7|97113.9|97063.9|97162.9|97067.8|97106.3|97017.9|63
1652142130000|2022-05-10 00:22:10|97113.7|97063.7|97113.1|97063.1|97113.8|97063.8|97111.4|97061.4|34
1652142140000|2022-05-10 00:22:20|97113.4|97063.4|97117.2|97067.2|97178.4|97075.8|97113.4|97025.9|62
1652142150000|2022-05-10 00:22:30|97113.4|97063.4|97114.4|97064.4|97154.7|97069.1|97113.3|97024.6|47
1652142160000|2022-05-10 00:22:40|97117.4|97067.4|97169.2|97039.6|97169.2|97078.2|97117.4|97037.3|56
1652142170000|2022-05-10 00:22:50|97169.1|97039.9|97185.6|97053.5|97205.6|97099.2|97129.3|97039.9|66
1652142180000|2022-05-10 00:23:00|97187.4|97052.1|97185|97059.6|97191.3|97096.4|97145.5|97051.8|60
1652142190000|2022-05-10 00:23:10|97184.9|97058.6|97146.1|97096.1|97188.3|97099|97141.2|97055.5|48
1652142200000|2022-05-10 00:23:20|97147|97097|97141.8|97091.8|97185.8|97098|97141.4|97055.9|62
1652142210000|2022-05-10 00:23:30|97140.4|97090.4|97172.2|97041.5|97182.3|97092.4|97134.9|97041.5|61
1652142220000|2022-05-10 00:23:40|97171.4|97040.5|97131.8|97081.8|97176.2|97083.8|97126.6|97036.4|61
1652142230000|2022-05-10 00:23:50|97132|97082|97126|97076|97176.9|97082.7|97125.4|97038.8|53
1652142240000|2022-05-10 00:24:00|97125.6|97075.6|97165.8|97036|97167|97075.6|97120.8|97033.7|56
1652142250000|2022-05-10 00:24:10|97125.2|97075.2|97121.9|97071.9|97163.8|97076.8|97121.9|97036.7|38
1652142260000|2022-05-10 00:24:20|97121.6|97071.6|97158.7|97033.6|97162.6|97071.8|97116.6|97027.9|60
1652142270000|2022-05-10 00:24:30|97120.6|97070.6|97173.8|97042.8|97179.3|97082.4|97120.6|97031.6|58
1652142280000|2022-05-10 00:24:40|97175.9|97040.5|97118.2|97068.2|97175.9|97077.1|97115.9|97026.7|62
1652142290000|2022-05-10 00:24:50|97118.1|97068.1|97128.8|97078.8|97160.7|97079.4|97118.1|97032.6|51
1652142300000|2022-05-10 00:25:00|97128.7|97078.7|97127.2|97077.2|97130.9|97080.9|97127.1|97077.1|49
1652142310000|2022-05-10 00:25:10|97127.4|97077.4|97124.6|97074.6|97171.8|97082.5|97124.6|97039.2|49
1652142320000|2022-05-10 00:25:20|97124.8|97074.8|97129.1|97079.1|97164.7|97079.1|97123.6|97035.8|53
1652142330000|2022-05-10 00:25:30|97129.7|97079.7|97168.8|97043.4|97174.7|97082.6|97129|97036.7|54
1652142340000|2022-05-10 00:25:40|97169|97043.6|97128|97078|97173.9|97082.1|97126.9|97037.4|46
1652142350000|2022-05-10 00:25:50|97128.1|97078.1|97159.1|97026|97162.3|97078.1|97119.9|97024.5|39
1652142360000|2022-05-10 00:26:00|97159.4|97025.6|97164.2|97031.3|97171.2|97074.5|97122.6|97024.9|53
1652142370000|2022-05-10 00:26:10|97164.3|97031.4|97112.7|97062.7|97164.4|97069.4|97112.6|97025.2|47
1652142380000|2022-05-10 00:26:20|97112.5|97062.5|97112.5|97062.5|97155.8|97062.7|97107.4|97011.7|68
1652142390000|2022-05-10 00:26:30|97112.9|97062.9|97109.2|97059.2|97154.3|97064.3|97109.2|97023.1|46
1652142400000|2022-05-10 00:26:40|97108.5|97058.5|97117.8|97067.8|97156.7|97067.9|97106.7|97029.5|46
1652142410000|2022-05-10 00:26:50|97117.7|97067.7|97162.4|97027.3|97169.9|97072.4|97117|97025.8|58
1652142420000|2022-05-10 00:27:00|97163.1|97028|97123.7|97073.7|97163.1|97074|97119.8|97028|47
1652142430000|2022-05-10 00:27:10|97123.6|97073.6|97155.2|97029.9|97163.8|97076.7|97118|97029.7|51
1652142440000|2022-05-10 00:27:20|97155|97030|97165.7|97033.2|97165.7|97071.4|97112|97024.4|59
1652142450000|2022-05-10 00:27:30|97163.7|97032.6|97146.5|97021.5|97163.7|97071.2|97108.9|97013.7|56
1652142460000|2022-05-10 00:27:40|97109|97059|97091.9|97041.9|97152.7|97059|97091.9|97002.8|62
1652142470000|2022-05-10 00:27:50|97091|97041|97082.1|97032.1|97128.5|97042|97082.1|96993|54
1652142480000|2022-05-10 00:28:00|97081|97031|97065.9|97015.9|97126.1|97033.5|97065.7|96972.3|63
1652142490000|2022-05-10 00:28:10|97066.2|97016.2|97075.8|97025.8|97116.1|97025.8|97066.2|96975.5|56
1652142500000|2022-05-10 00:28:20|97075.6|97025.6|97129.4|96999.6|97139.2|97036.3|97075.1|96988.7|49
1652142510000|2022-05-10 00:28:30|97127.6|97000.1|97085.2|97035.2|97129|97037.4|97085.2|96996.4|45
1652142520000|2022-05-10 00:28:40|97124.6|96996.5|97083|97033|97124.6|97035.4|97082.2|96995.3|45
1652142530000|2022-05-10 00:28:50|97083.1|97033.1|97092.2|97042.2|97136.1|97042.7|97083.1|97000.5|35
1652142540000|2022-05-10 00:29:00|97092.6|97042.6|97095.4|97045.4|97145.8|97050.2|97092.2|97005.7|56
1652142550000|2022-05-10 00:29:10|97094.5|97044.5|97095.6|97045.6|97132.9|97047|97091.9|97003.9|48
1652142560000|2022-05-10 00:29:20|97095.8|97045.8|97085.7|97035.7|97136.8|97046.4|97085.4|96995.1|45
1652142570000|2022-05-10 00:29:30|97087|97037|97089.2|97039.2|97090.8|97040.8|97083.1|97033.1|42
1652142580000|2022-05-10 00:29:40|97089.3|97039.3|97089.4|97039.4|97089.6|97039.6|97088.5|97038.5|28
1652142590000|2022-05-10 00:29:50|97089.3|97039.3|97124.5|96973.6|97129.8|97039.4|97076.2|96972.5|46
1652142600000|2022-05-10 00:30:00|97117|96977.7|97072.1|97022.1|97120.6|97025.2|97068.1|96976.9|61
1652142610000|2022-05-10 00:30:10|97109.6|96984.2|97091.6|96964.4|97116.2|97021.6|97053.4|96960.5|63
1652142620000|2022-05-10 00:30:20|97093.2|96965.2|97098.4|96962.8|97100.1|97006.3|97051.8|96956.6|55
1652142630000|2022-05-10 00:30:30|97098.7|96963.2|97106.4|96980.7|97106.6|97018.7|97058|96963.2|53
1652142640000|2022-05-10 00:30:40|97106.3|96980.6|97056.5|97006.5|97106.3|97018.6|97055.1|96965.4|51
1652142650000|2022-05-10 00:30:50|97056.2|97006.2|97048.8|96998.8|97098.7|97006.6|97048.8|96961.7|47
1652142660000|2022-05-10 00:31:00|97096.4|96955.1|97041.5|96991.5|97096.4|97001.8|97032.2|96955.1|63
1652142670000|2022-05-10 00:31:10|97041.4|96991.4|97055.8|97005.8|97063.7|97013.7|97041.4|96991.4|64
1652142680000|2022-05-10 00:31:20|97055.7|97005.7|97058.9|97008.9|97096.5|97008.9|97050.8|96970.1|52
1652142690000|2022-05-10 00:31:30|97060.3|97010.3|97047.8|96997.8|97099.2|97011|97041.5|96968.3|66
1652142700000|2022-05-10 00:31:40|97047.2|96997.2|97055.8|96926.9|97070.5|96997.2|97017.3|96926.9|65
1652142710000|2022-05-10 00:31:50|97016.9|96966.9|97035|96985|97077.6|96988.2|97016.9|96948.3|67
1652142720000|2022-05-10 00:32:00|97034.8|96984.8|97038.5|96988.5|97072|96989.9|97031.8|96943.5|57
1652142730000|2022-05-10 00:32:10|97038.6|96988.6|97035.1|96985.1|97039.7|96989.7|97026.9|96976.9|55
1652142740000|2022-05-10 00:32:20|97035|96985|97036.6|96986.6|97045.3|96995.3|97027.6|96977.6|63
1652142750000|2022-05-10 00:32:30|97036.8|96986.8|97030.6|96980.6|97039.3|96989.3|97022.8|96972.8|57
1652142760000|2022-05-10 00:32:40|97028.2|96978.2|97019.3|96969.3|97038.2|96988.2|97019.3|96969.3|73
1652142770000|2022-05-10 00:32:50|97027.5|96977.5|97034.1|96984.1|97034.3|96984.3|97000.9|96950.9|66
1652142780000|2022-05-10 00:33:00|97031.7|96981.7|97020.6|96970.6|97068.3|96982.3|97019.8|96941|68
1652142790000|2022-05-10 00:33:10|97020.9|96970.9|97031.6|96981.6|97071.1|96988.8|97020.5|96945.9|63
1652142800000|2022-05-10 00:33:20|97031.8|96981.8|97021.2|96971.2|97034.2|96984.2|97015.8|96965.8|54
1652142810000|2022-05-10 00:33:30|97021.3|96971.3|97034.5|96984.5|97041.7|96991.7|97018.3|96968.3|59
1652142820000|2022-05-10 00:33:40|97034.2|96984.2|97025.6|96975.6|97042.4|96992.4|97020.8|96970.8|60
1652142830000|2022-05-10 00:33:50|97025.4|96975.4|97025.9|96975.9|97029.7|96979.7|97022.1|96972.1|50
1652142840000|2022-05-10 00:34:00|97023.3|96973.3|97029.1|96979.1|97029.1|96979.1|97016.8|96966.8|60
1652142850000|2022-05-10 00:34:10|97033.3|96983.3|97016.7|96966.7|97037.7|96987.7|97016.7|96966.7|69
1652142860000|2022-05-10 00:34:20|97016.8|96966.8|97031.6|96981.6|97031.7|96981.7|97015.2|96965.2|58
1652142870000|2022-05-10 00:34:30|97032.2|96982.2|97029|96979|97065.8|96982.7|97020|96934.9|57
1652142880000|2022-05-10 00:34:40|97030|96980|97035.8|96985.8|97043.8|96993.8|97027.3|96977.3|59
1652142890000|2022-05-10 00:34:50|97036.4|96986.4|97030.8|96980.8|97037.6|96987.6|97027.1|96977.1|60
1652142900000|2022-05-10 00:35:00|97030.7|96980.7|97037.6|96987.6|97079|96993.1|97028.4|96944.7|55
1652142910000|2022-05-10 00:35:10|97036.4|96986.4|97023.1|96973.1|97042.8|96992.8|97022.8|96972.8|51
1652142920000|2022-05-10 00:35:20|97022|96972|97033.6|96983.6|97036|96986|97021.2|96971.2|51
1652142930000|2022-05-10 00:35:30|97033.7|96983.7|97045.8|96995.8|97077.9|96999.3|97030.8|96949.4|50
1652142940000|2022-05-10 00:35:40|97044.5|96994.5|97045.2|96995.2|97058.2|97008.2|97043.2|96993.2|59
1652142950000|2022-05-10 00:35:50|97045.9|96995.9|97039.4|96989.4|97048.3|96998.3|97039.4|96989.4|52
1652142960000|2022-05-10 00:36:00|97039.1|96989.1|97039.4|96989.4|97043.6|96993.6|97037.2|96987.2|54
1652142970000|2022-05-10 00:36:10|97039.2|96989.2|97045.8|96995.8|97087.8|97001.2|97035.8|96962.5|66
1652142980000|2022-05-10 00:36:20|97046|96996|97086.7|96960.8|97091|97005|97044.3|96959.6|55
1652142990000|2022-05-10 00:36:30|97048.2|96960.7|97048.1|96998.1|97092.6|97003.7|97043.2|96957.6|49
1652143000000|2022-05-10 00:36:40|97051.8|97001.8|97072.9|96947.6|97080.3|97001.9|97036.8|96944.7|52
1652143010000|2022-05-10 00:36:50|97034.8|96984.8|97046.4|96996.4|97086.6|96998.4|97034.7|96950.3|56
1652143020000|2022-05-10 00:37:00|97046.9|96996.9|97043.9|96993.9|97086.2|96996.9|97043|96957.6|43
1652143030000|2022-05-10 00:37:10|97043.5|96993.5|97091|96961.4|97091|97006.2|97042.4|96961.4|50
1652143040000|2022-05-10 00:37:20|97050.2|97000.2|97053.2|97003.2|97057.8|97007.8|97044.8|96994.8|63
1652143050000|2022-05-10 00:37:30|97053.5|97003.5|97057|97007|97059|97009|97051.3|97001.3|45
1652143060000|2022-05-10 00:37:40|97057.3|97007.3|97045.4|96995.4|97057.9|97007.9|97045.4|96995.4|46
1652143070000|2022-05-10 00:37:50|97045.6|96995.6|97049|96999|97052.3|97002.3|97040.8|96990.8|58
1652143080000|2022-05-10 00:38:00|97048.8|96998.8|97044|96994|97051|97001|97040|96990|57
1652143090000|2022-05-10 00:38:10|97043.1|96993.1|97040.2|96990.2|97049.9|96999.9|97037.5|96987.5|54
1652143100000|2022-05-10 00:38:20|97041.1|96991.1|97037.9|96987.9|97043.4|96993.4|97035.3|96985.3|52
1652143110000|2022-05-10 00:38:30|97038|96988|97032|96982|97038.4|96988.4|97031|96981|44
1652143120000|2022-05-10 00:38:40|97033.9|96983.9|97033|96983|97039.3|96989.3|97030.9|96980.9|42
1652143130000|2022-05-10 00:38:50|97033.4|96983.4|97036|96986|97036|96986|97031.8|96981.8|31
1652143140000|2022-05-10 00:39:00|97036.6|96986.6|97021.8|96971.8|97067.4|96986.6|97016.3|96927.6|58
1652143150000|2022-05-10 00:39:10|97021.7|96971.7|97027.6|96977.6|97030.1|96980.1|97020.5|96970.5|47
1652143160000|2022-05-10 00:39:20|97027.5|96977.5|97026.8|96976.8|97063.1|96978.7|97024.8|96937.4|44
1652143170000|2022-05-10 00:39:30|97026.4|96976.4|97035.1|96985.1|97077.2|96997.2|97020.3|96949.7|46
1652143180000|2022-05-10 00:39:40|97033.4|96983.4|97032.7|96982.7|97037|96987|97031.9|96981.9|35
1652143190000|2022-05-10 00:39:50|97032.3|96982.3|97043.6|96993.6|97044.3|96994.3|97032.3|96982.3|46
1652143200000|2022-05-10 00:40:00|97044.2|96994.2|97034.5|96984.5|97044.6|96994.6|97033.3|96983.3|41
1652143210000|2022-05-10 00:40:10|97034.9|96984.9|97025.5|96975.5|97037.5|96987.5|97025.5|96975.5|50
1652143220000|2022-05-10 00:40:20|97025.9|96975.9|97033.4|96983.4|97037.4|96987.4|97025.9|96975.9|46
1652143230000|2022-05-10 00:40:30|97033.6|96983.6|97035.6|96985.6|97081.2|96991.2|97033.6|96946.6|46
1652143240000|2022-05-10 00:40:40|97035.5|96985.5|97036.8|96986.8|97073.8|96986.8|97034.1|96948.8|32
1652143250000|2022-05-10 00:40:50|97036.1|96986.1|97036.2|96986.2|97043.3|96993.3|97035.4|96985.4|31
1652143260000|2022-05-10 00:41:00|97035.9|96985.9|97038.8|96988.8|97042.6|96992.6|97034.2|96984.2|40
1652143270000|2022-05-10 00:41:10|97036|96986|97056.6|97006.6|97058.9|97008.9|97035.9|96985.9|48
1652143280000|2022-05-10 00:41:20|97056.9|97006.9|97063.1|97013.1|97096.5|97017.2|97055.3|96966.5|54
1652143290000|2022-05-10 00:41:30|97063.3|97013.3|97074.2|97024.2|97125.7|97034.3|97063.2|96984.6|53
1652143300000|2022-05-10 00:41:40|97075.3|97025.3|97119.3|96990.5|97123.7|97040.2|97075.1|96989.5|64
1652143310000|2022-05-10 00:41:50|97118.5|96991.4|97119.8|96992.3|97124.4|97031.2|97076.4|96986.8|42
1652143320000|2022-05-10 00:42:00|97120.1|96992.5|97123.5|96992.7|97123.5|97030.2|97076.6|96989|40
1652143330000|2022-05-10 00:42:10|97120.5|96994.3|97079.1|97029.1|97121.8|97034|97076.7|96990.5|36
1652143340000|2022-05-10 00:42:20|97079.2|97029.2|97077.1|97027.1|97082.7|97032.7|97069.1|97019.1|37
1652143350000|2022-05-10 00:42:30|97077.7|97027.7|97117.7|96983.1|97119.2|97029.1|97071.8|96981.8|37
1652143360000|2022-05-10 00:42:40|97117|96982.4|97113.7|96983.1|97117|97019.2|97067.7|96977.6|40
1652143370000|2022-05-10 00:42:50|97113.6|96984.3|97121.6|96992.3|97121.6|97029.8|97070.4|96980.8|43
1652143380000|2022-05-10 00:43:00|97121.2|96992.5|97077|97027|97122.8|97033.8|97076|96988.7|40
1652143390000|2022-05-10 00:43:10|97076.3|97026.3|97070.3|97020.3|97132.4|97041.3|97070.3|96981.3|48
1652143400000|2022-05-10 00:43:20|97070.8|97020.8|97114.5|96983.6|97117.3|97038|97068.2|96980.4|65
1652143410000|2022-05-10 00:43:30|97113.5|96984.6|97115.7|96986.6|97120.6|96987.5|97112.3|96980.4|27
1652143420000|2022-05-10 00:43:40|97116|96986.9|97111.6|96979.3|97116.2|97029|97072.2|96978.5|40
1652143430000|2022-05-10 00:43:50|97113.3|96979|97072.6|97022.6|97115.6|97022.7|97072.2|96978.9|47
1652143440000|2022-05-10 00:44:00|97072.5|97022.5|97079.4|97029.4|97107.1|97031.3|97067.4|96980.9|41
1652143450000|2022-05-10 00:44:10|97079.3|97029.3|97075.4|97025.4|97117.5|97037.8|97071.4|96983.2|55
1652143460000|2022-05-10 00:44:20|97082.2|97032.2|97073.3|97023.3|97117.3|97032.2|97071|96982.9|47
1652143470000|2022-05-10 00:44:30|97073.7|97023.7|97079|97029|97144.6|97036.8|97072.7|96978.5|51
1652143480000|2022-05-10 00:44:40|97116.9|96991.4|97116.7|96990.4|97123.7|97033.8|97077.3|96986.3|46
1652143490000|2022-05-10 00:44:50|97078.3|97028.3|97114.7|96985.2|97116|97029.6|97074.4|96985.1|56
1652143500000|2022-05-10 00:45:00|97116|96985.1|97075.8|97025.8|97121.1|97029.9|97075.5|96983.5|52
1652143510000|2022-05-10 00:45:10|97075.7|97025.7|97108.4|96980.8|97115.1|97029.4|97071.3|96980.8|51
1652143520000|2022-05-10 00:45:20|97068.2|97018.2|97061.8|97011.8|97068.2|97018.2|97060.1|97010.1|46
1652143530000|2022-05-10 00:45:30|97061.5|97011.5|97054.9|97004.9|97103.6|97018|97054.9|96972.3|46
1652143540000|2022-05-10 00:45:40|97055.5|97005.5|97053.5|97003.5|97095.9|97018.3|97049.9|96970.4|64
1652143550000|2022-05-10 00:45:50|97053.9|97003.9|97049.1|96999.1|97098.9|97003.9|97038.6|96955.3|54
1652143560000|2022-05-10 00:46:00|97048.1|96998.1|97085.6|96957.4|97085.6|96998.9|97027.5|96953.6|60
1652143570000|2022-05-10 00:46:10|97045|96995|97042|96992|97088.1|97002.8|97041.7|96947.9|44
1652143580000|2022-05-10 00:46:20|97041.8|96991.8|97048.1|96998.1|97086.2|97001.2|97039.8|96957|47
1652143590000|2022-05-10 00:46:30|97047.3|96997.3|97052.7|97002.7|97092.3|97007.2|97046.2|96963.9|40
1652143600000|2022-05-10 00:46:40|97052.6|97002.6|97045.1|96995.1|97091.3|97003|97044.6|96957.9|50
1652143610000|2022-05-10 00:46:50|97045.7|96995.7|97051.9|97001.9|97054|97004|97045.5|96995.5|44
1652143620000|2022-05-10 00:47:00|97050.9|97000.9|97052.7|97002.7|97056.6|97006.6|97050.9|97000.9|38
1652143630000|2022-05-10 00:47:10|97053|97003|97050.9|97000.9|97090.9|97004.9|97047.6|96960.3|39
1652143640000|2022-05-10 00:47:20|97048.9|96998.9|97052.5|97002.5|97087.3|97004.4|97048.9|96960.7|41
1652143650000|2022-05-10 00:47:30|97052.2|97002.2|97049.9|96999.9|97093.5|97007.8|97047.9|96959.9|45
1652143660000|2022-05-10 00:47:40|97049.8|96999.8|97057.6|97007.6|97063.7|97013.7|97049|96999|52
1652143670000|2022-05-10 00:47:50|97057.2|97007.2|97056.2|97006.2|97057.9|97007.9|97055.9|97005.9|33
1652143680000|2022-05-10 00:48:00|97056|97006|97058.2|97008.2|97062.4|97012.4|97051.7|97001.7|54
1652143690000|2022-05-10 00:48:10|97058.3|97008.3|97061.8|97011.8|97062.4|97012.4|97054.9|97004.9|41
1652143700000|2022-05-10 00:48:20|97060.7|97010.7|97054.5|97004.5|97062.9|97012.9|97054.5|97004.5|32
1652143710000|2022-05-10 00:48:30|97054.4|97004.4|97066.7|97016.7|97107.7|97023.7|97052.7|96972.6|63
1652143720000|2022-05-10 00:48:40|97066.4|97016.4|97098.2|96973.2|97103.7|97018.7|97060.4|96963.1|56
1652143730000|2022-05-10 00:48:50|97099.1|96972.1|97067.2|97017.2|97104.2|97019.9|97064.6|96965.5|54
1652143740000|2022-05-10 00:49:00|97067.3|97017.3|97066.6|97016.6|97106.4|97019.2|97066.2|96968.8|40
1652143750000|2022-05-10 00:49:10|97066.4|97016.4|97070.4|97020.4|97109.1|97022.7|97063.5|96965|39
1652143760000|2022-05-10 00:49:20|97070|97020|97111.6|96979.1|97113.2|97025.2|97068.2|96977.1|45
1652143770000|2022-05-10 00:49:30|97110|96981.3|97072.3|97022.3|97110.2|97023.2|97070.7|96981.1|34
1652143780000|2022-05-10 00:49:40|97072.5|97022.5|97080.3|97030.3|97120.2|97033.2|97072.5|96981.7|38
1652143790000|2022-05-10 00:49:50|97117.7|96991.3|97119.1|96989.4|97122.1|96991.8|97115.9|96987.7|26
1652143800000|2022-05-10 00:50:00|97118|96988.7|97122.5|96990.6|97122.7|97031.6|97074.3|96988|43
1652143810000|2022-05-10 00:50:10|97079.2|96990.5|97087.2|97037.2|97133.6|97040.4|97079.2|96990.3|64
1652143820000|2022-05-10 00:50:20|97087.3|97037.3|97082.3|97032.3|97087.8|97037.8|97081.6|97031.6|39
1652143830000|2022-05-10 00:50:30|97081.1|97031.1|97087.7|97037.7|97117.9|97039.5|97077.1|96988.6|58
1652143840000|2022-05-10 00:50:40|97087.4|97037.4|97094.6|97044.6|97125|97045.8|97080.2|96996.2|53
1652143850000|2022-05-10 00:50:50|97095.3|97045.3|97130.8|97003.2|97137.5|97046.9|97089.7|97001.5|49
1652143860000|2022-05-10 00:51:00|97129.6|97003.3|97089.1|97039.1|97134|97045.1|97088|97002|55
1652143870000|2022-05-10 00:51:10|97088|97038|97119.7|96993.5|97120.5|97038.1|97075.2|96991.8|57
1652143880000|2022-05-10 00:51:20|97118.5|96989.5|97072.7|97022.7|97119.7|97028.7|97072.6|96980.1|28
1652143890000|2022-05-10 00:51:30|97073.2|97023.2|97067.6|97017.6|97111.9|97027.5|97067.6|96984.1|33
1652143900000|2022-05-10 00:51:40|97067.7|97017.7|97068|97018|97106.3|97021.5|97061.8|96975|36
1652143910000|2022-05-10 00:51:50|97068.5|97018.5|97066.5|97016.5|97107.2|97024.6|97066.3|96979.6|45
1652143920000|2022-05-10 00:52:00|97066.3|97016.3|97064.2|97014.2|97067.8|97017.8|97062.4|97012.4|38
1652143930000|2022-05-10 00:52:10|97063.8|97013.8|97111.2|96981.2|97114.7|97027|97059.3|96972|66
1652143940000|2022-05-10 00:52:20|97109.5|96980.1|97074.8|97024.8|97113.9|97025.6|97071|96980.1|46
1652143950000|2022-05-10 00:52:30|97074.9|97024.9|97117.6|96991.6|97122|97036.3|97073.3|96987.5|48
1652143960000|2022-05-10 00:52:40|97117.7|96991.7|97093.2|97043.2|97118.6|97043.2|97079.1|96991.7|46
1652143970000|2022-05-10 00:52:50|97092.1|97042.1|97104.7|97054.7|97106.3|97056.3|97090.8|97040.8|55
1652143980000|2022-05-10 00:53:00|97104.9|97054.9|97116.9|97066.9|97128.6|97078.6|97102.6|97052.6|53
1652143990000|2022-05-10 00:53:10|97116.2|97066.2|97110|97060|97128.6|97078.6|97102.2|97052.2|73
1652144000000|2022-05-10 00:53:20|97113.3|97063.3|97106.8|97056.8|97153.7|97071.6|97104.4|97027.3|61
1652144010000|2022-05-10 00:53:30|97106.9|97056.9|97107.1|97057.1|97108.8|97058.8|97094.8|97044.8|45
1652144020000|2022-05-10 00:53:40|97107.2|97057.2|97112.5|97062.5|97114.8|97064.8|97106.9|97056.9|32
1652144030000|2022-05-10 00:53:50|97112.6|97062.6|97120.7|97070.7|97122.9|97072.9|97112.5|97062.5|50
1652144040000|2022-05-10 00:54:00|97119|97069|97114.9|97064.9|97122.5|97072.5|97106.5|97056.5|65
1652144050000|2022-05-10 00:54:10|97114.7|97064.7|97114.4|97064.4|97114.9|97064.9|97110.3|97060.3|40
1652144060000|2022-05-10 00:54:20|97114.7|97064.7|97120.8|97070.8|97155.7|97073.9|97112.3|97028.8|49
1652144070000|2022-05-10 00:54:30|97121.9|97071.9|97122.2|97072.2|97122.3|97072.3|97118.7|97068.7|48
1652144080000|2022-05-10 00:54:40|97122.3|97072.3|97162.7|97036.4|97162.7|97082.5|97120.1|97036.4|50
1652144090000|2022-05-10 00:54:50|97124.8|97074.8|97125.3|97075.3|97132.4|97082.4|97119.5|97069.5|70
1652144100000|2022-05-10 00:55:00|97126|97076|97141.5|97091.5|97179.7|97093.3|97126|97039.6|65
1652144110000|2022-05-10 00:55:10|97140.3|97090.3|97122.5|97072.5|97160.5|97090.3|97120|97033.9|45
1652144120000|2022-05-10 00:55:20|97122.4|97072.4|97121.9|97071.9|97125.8|97075.8|97119.3|97069.3|39
1652144130000|2022-05-10 00:55:30|97121.6|97071.6|97111.5|97061.5|97151.2|97076.7|97107|97024.4|49
1652144140000|2022-05-10 00:55:40|97111.9|97061.9|97095.9|97045.9|97112.4|97062.4|97095.9|97045.9|37
1652144150000|2022-05-10 00:55:50|97096.4|97046.4|97100.4|97050.4|97102.5|97052.5|97095.2|97045.2|45
1652144160000|2022-05-10 00:56:00|97100.3|97050.3|97104.8|97054.8|97137.8|97056.8|97099.4|97011.2|46
1652144170000|2022-05-10 00:56:10|97105|97055|97103.1|97053.1|97106.1|97056.1|97101.8|97051.8|34
1652144180000|2022-05-10 00:56:20|97103|97053|97104.1|97054.1|97140.1|97056|97101.4|97012.1|42
1652144190000|2022-05-10 00:56:30|97104.2|97054.2|97114.9|97064.9|97118.1|97068.1|97103.6|97053.6|45
1652144200000|2022-05-10 00:56:40|97114.5|97064.5|97118.1|97068.1|97156.1|97069.2|97114|97027|53
1652144210000|2022-05-10 00:56:50|97117.8|97067.8|97129|97079|97161.9|97079.6|97117.8|97030.1|36
1652144220000|2022-05-10 00:57:00|97129.2|97079.2|97132.5|97082.5|97134.3|97084.3|97128.6|97078.6|49
1652144230000|2022-05-10 00:57:10|97131|97081|97127.8|97077.8|97166.4|97084.5|97127|97040.7|51
1652144240000|2022-05-10 00:57:20|97134.7|97084.7|97131.8|97081.8|97137.4|97087.4|97131.7|97081.7|41
1652144250000|2022-05-10 00:57:30|97131.2|97081.2|97128.7|97078.7|97162.3|97082|97124|97035.4|46
1652144260000|2022-05-10 00:57:40|97131.4|97081.4|97123.8|97073.8|97165.8|97081.4|97123.2|97039.4|41
1652144270000|2022-05-10 00:57:50|97123.7|97073.7|97128.9|97078.9|97162.1|97080.7|97119.9|97028.1|47
1652144280000|2022-05-10 00:58:00|97128.7|97078.7|97133.1|97083.1|97137.2|97087.2|97127.9|97077.9|62
1652144290000|2022-05-10 00:58:10|97133.7|97083.7|97123.5|97073.5|97168.6|97083.7|97120.5|97032|48
1652144300000|2022-05-10 00:58:20|97123.4|97073.4|97159.4|97033.9|97159.4|97073.4|97119.1|97026.8|45
1652144310000|2022-05-10 00:58:30|97159.2|97026.9|97175|97049.6|97177.7|97090.3|97121.5|97026.9|60
1652144320000|2022-05-10 00:58:40|97175.3|97049.9|97176.2|97047.7|97179.3|97089.6|97135.7|97047.7|42
1652144330000|2022-05-10 00:58:50|97135.6|97085.6|97132.6|97082.6|97174.9|97086.5|97128.5|97039.5|59
1652144340000|2022-05-10 00:59:00|97131.4|97081.4|97164|97034.4|97166|97081.4|97126.8|97031.5|53
1652144350000|2022-05-10 00:59:10|97165.8|97033.4|97122.6|97072.6|97165.9|97079.6|97113.7|97030.1|58
1652144360000|2022-05-10 00:59:20|97124.4|97074.4|97120.9|97070.9|97161.3|97080.1|97117.8|97028.1|51
1652144370000|2022-05-10 00:59:30|97120.4|97070.4|97122.2|97072.2|97160.1|97073.5|97119.6|97024.5|51
1652144380000|2022-05-10 00:59:40|97122|97072|97158|97022|97163|97073.3|97122|97021.5|46
1652144390000|2022-05-10 00:59:50|97158.1|97022.1|97113|97063|97158.4|97071.9|97107.9|97022.1|58
1652144400000|2022-05-10 01:00:00|97112.3|97062.3|97116.6|97066.6|97153.6|97069.3|97108.4|97022.7|64
1652144410000|2022-05-10 01:00:10|97117.1|97067.1|97122|97072|97158|97075.4|97115|97025.6|53
1652144420000|2022-05-10 01:00:20|97122.3|97072.3|97158.6|97027|97158.6|97073.2|97119.9|97027|46
1652144430000|2022-05-10 01:00:30|97159.1|97027.6|97120.3|97070.3|97159.1|97071.1|97114.1|97026.5|43
1652144440000|2022-05-10 01:00:40|97119.3|97069.3|97155.7|97030.2|97155.7|97071.8|97117.6|97030.1|39
1652144450000|2022-05-10 01:00:50|97117.8|97067.8|97110.8|97060.8|97155.4|97068.8|97109.1|97019.2|56
1652144460000|2022-05-10 01:01:00|97148.4|97023.4|97158.2|97028.2|97159.9|97076.7|97109.7|97022.8|55
1652144470000|2022-05-10 01:01:10|97157.8|97028.7|97161.5|97034.1|97165.5|97074.9|97120.9|97027.3|59
1652144480000|2022-05-10 01:01:20|97161.6|97028.1|97124.9|97074.9|97169.5|97082.5|97124|97027.5|50
1652144490000|2022-05-10 01:01:30|97124.6|97074.6|97131.3|97081.3|97135|97085|97121.4|97071.4|51
1652144500000|2022-05-10 01:01:40|97131.2|97081.2|97123.1|97073.1|97131.2|97081.2|97122.8|97072.8|45
1652144510000|2022-05-10 01:01:50|97123|97073|97122.4|97072.4|97128.9|97078.9|97122|97072|35
1652144520000|2022-05-10 01:02:00|97123.1|97073.1|97126.8|97076.8|97167.6|97078.9|97122.8|97034.3|34
1652144530000|2022-05-10 01:02:10|97126.3|97076.3|97200.4|97050.7|97200.6|97091.8|97125.6|97030.9|66
1652144540000|2022-05-10 01:02:20|97200.6|97051|97192.4|97052.3|97200.6|97068|97188.4|97050.3|55
1652144550000|2022-05-10 01:02:30|97191.4|97052.4|97138.8|97088.8|97191.4|97089|97135.5|97038.7|58
1652144560000|2022-05-10 01:02:40|97137.1|97087.1|97127.8|97077.8|97175|97090.3|97127.5|97042|53
1652144570000|2022-05-10 01:02:50|97129.1|97079.1|97162|97032.1|97162.2|97081.1|97116|97024.5|52
1652144580000|2022-05-10 01:03:00|97128.4|97078.4|97165.4|97039.5|97173.8|97080.7|97127|97033.5|61
1652144590000|2022-05-10 01:03:10|97128|97078|97123.8|97073.8|97175.8|97086.8|97120.1|97037.8|58
1652144600000|2022-05-10 01:03:20|97124.2|97074.2|97163.9|97031.3|97167.9|97077.9|97119.8|97024.1|64
1652144610000|2022-05-10 01:03:30|97164.4|97031.1|97132.5|97005.2|97165.9|97070.1|97093.7|96988|66
1652144620000|2022-05-10 01:03:40|97132.9|97001.9|97094.9|97044.9|97138.7|97047.6|97089.8|96993.6|59
1652144630000|2022-05-10 01:03:50|97095.2|97045.2|97145.8|97016.7|97146.5|97056.5|97095.2|97013.1|44
1652144640000|2022-05-10 01:04:00|97151.4|97012.6|97125.1|97075.1|97163.2|97075.1|97114.2|97011|49
1652144650000|2022-05-10 01:04:10|97123.8|97073.8|97168|97042.6|97170.7|97083.3|97122.4|97040.5|40
1652144660000|2022-05-10 01:04:20|97168.3|97042.8|97141.1|97091.1|97172.6|97092.7|97137.9|97042.8|38
1652144670000|2022-05-10 01:04:30|97141|97091|97176.8|97038.4|97176.8|97091.6|97133.6|97038.2|40
1652144680000|2022-05-10 01:04:40|97175.6|97040.2|97168.8|97024.1|97179.8|97084.3|97121|97018.4|47
1652144690000|2022-05-10 01:04:50|97168.6|97024.4|97129.6|97079.6|97172.7|97084.7|97120|97019.5|57
1652144700000|2022-05-10 01:05:00|97129.1|97079.1|97172.4|97037.8|97178|97080|97127.6|97032.7|47
1652144710000|2022-05-10 01:05:10|97179.6|97032.8|97122.3|97072.3|97182.1|97088.3|97122.3|97026|49
1652144720000|2022-05-10 01:05:20|97120.9|97070.9|97163.5|97028.6|97168.7|97078.4|97119.5|97025.6|49
1652144730000|2022-05-10 01:05:30|97161.3|97028.8|97104|97054|97162.4|97069.6|97102.1|97016.7|54
1652144740000|2022-05-10 01:05:40|97104.2|97054.2|97144.8|97011.2|97144.8|97059.1|97104.2|97011.2|52
1652144750000|2022-05-10 01:05:50|97144.3|97012.4|97102.5|97052.5|97145.8|97057.2|97102.2|97012.4|42
1652144760000|2022-05-10 01:06:00|97102.6|97052.6|97150.3|97018|97150.3|97063.5|97102.6|97018|57
1652144770000|2022-05-10 01:06:10|97119.7|97069.7|97156.5|97024.5|97162.4|97074.1|97117.6|97019.2|66
1652144780000|2022-05-10 01:06:20|97155.6|97026.1|97151.6|97017.1|97159.1|97070.1|97107|97015.2|52
1652144790000|2022-05-10 01:06:30|97149.3|97019.6|97091.8|97041.8|97150.1|97057.3|97091.8|97004.1|57
1652144800000|2022-05-10 01:06:40|97095.5|97045.5|97074|97024|97125.7|97045.5|97074|96985.9|66
1652144810000|2022-05-10 01:06:50|97113|96985.2|97080.1|97030.1|97125.5|97031.7|97067|96981.6|62
1652144820000|2022-05-10 01:07:00|97079.7|97029.7|97085|97035|97129.8|97038.9|97079.5|96988.9|58
1652144830000|2022-05-10 01:07:10|97084.8|97034.8|97125.2|96988.7|97126.8|97037.1|97079.4|96984.9|50
1652144840000|2022-05-10 01:07:20|97125.1|96988.8|97077.1|97027.1|97125.3|97031|97075|96982.3|53
1652144850000|2022-05-10 01:07:30|97076.8|97026.8|97108.6|96980.6|97119.1|97027.4|97069.9|96980.6|49
1652144860000|2022-05-10 01:07:40|97069.7|97019.7|97071.2|97021.2|97117.6|97024.2|97069.7|96972.9|50
1652144870000|2022-05-10 01:07:50|97071.8|97021.8|97068.2|97018.2|97113.5|97022.4|97068.2|96973.7|53
1652144880000|2022-05-10 01:08:00|97068.3|97018.3|97103.7|96971.4|97107.2|97018.8|97057.3|96970.2|56
1652144890000|2022-05-10 01:08:10|97103.3|96966.7|97062|97012|97110.7|97014|97062|96966.7|46
1652144900000|2022-05-10 01:08:20|97064.3|97014.3|97046.6|96996.6|97064.4|97014.4|97046.6|96996.6|53
1652144910000|2022-05-10 01:08:30|97047.1|96997.1|97078.4|96951.8|97081.9|97002|97040.4|96951.6|45
1652144920000|2022-05-10 01:08:40|97077.6|96952.6|97084.6|96951.9|97085.1|96991.1|97036.7|96948.7|59
1652144930000|2022-05-10 01:08:50|97085.6|96952.1|97053.3|97003.3|97098.7|97009.4|97045.2|96942.6|55
1652144940000|2022-05-10 01:09:00|97055.5|97005.5|97063.2|97013.2|97104.7|97017|97053.6|96956.6|69
1652144950000|2022-05-10 01:09:10|97070.1|97020.1|97107.2|96970.2|97110.9|97020.1|97065.7|96967.3|54
1652144960000|2022-05-10 01:09:20|97105.9|96970.6|97095.3|96961.6|97107.2|97015.1|97054.9|96961.4|64
1652144970000|2022-05-10 01:09:30|97095.2|96961.5|97097.2|96968.3|97101.5|97010.5|97055.4|96961.4|63
1652144980000|2022-05-10 01:09:40|97097.1|96968.2|97094.2|96962.8|97098.3|97009.1|97059|96961.7|50
1652144990000|2022-05-10 01:09:50|97092.3|96965.3|97060.5|97010.5|97104.3|97016.8|97060.4|96953.2|51
1652145000000|2022-05-10 01:10:00|97060.4|97010.4|97051.4|97001.4|97101.3|97016.2|97049.5|96958|66
1652145010000|2022-05-10 01:10:10|97089.3|96963.4|97040.6|96990.6|97097|97003|97040.1|96953|58
1652145020000|2022-05-10 01:10:20|97041.1|96991.1|97039.3|96989.3|97088.9|96996.4|97039.3|96950.9|52
1652145030000|2022-05-10 01:10:30|97039.4|96989.4|97050.9|97000.9|97083.3|97003|97038.6|96955.7|56
1652145040000|2022-05-10 01:10:40|97050.5|97000.5|97044.3|96994.3|97087.9|97000.6|97042.9|96953|63
1652145050000|2022-05-10 01:10:50|97044.1|96994.1|97044|96994|97082.5|96994.9|97040.9|96952.7|50
1652145060000|2022-05-10 01:11:00|97043.9|96993.9|97043.7|96993.7|97044.5|96994.5|97043.5|96993.5|35
1652145070000|2022-05-10 01:11:10|97043.9|96993.9|97100|96974.6|97100.1|97014.8|97043.9|96956.7|68
1652145080000|2022-05-10 01:11:20|97100.6|96974.8|97063.4|97013.4|97107.2|97014.4|97053.7|96960|63
1652145090000|2022-05-10 01:11:30|97099|96972.6|97069.5|97019.5|97107.7|97021.9|97062.6|96966.3|46
1652145100000|2022-05-10 01:11:40|97069.4|97019.4|97070|97020|97114.2|97026.7|97068.3|96972.8|51
1652145110000|2022-05-10 01:11:50|97104.7|96978.7|97060.2|97010.2|97106.8|97016|97059.4|96972.4|51
1652145120000|2022-05-10 01:12:00|97060.4|97010.4|97127|96988.3|97127|97026.7|97059.6|96971.9|47
1652145130000|2022-05-10 01:12:10|97123|96989.2|97074.9|97024.9|97125.2|97034.3|97074.5|96987.4|49
1652145140000|2022-05-10 01:12:20|97115.7|96983.9|97108.8|96981|97116.2|97021|97070.9|96977.6|38
1652145150000|2022-05-10 01:12:30|97107.5|96981.9|97112.9|96977.8|97115.8|97020.7|97069.6|96975.5|54
1652145160000|2022-05-10 01:12:40|97113.1|96977.7|97071.2|97021.2|97117.5|97024.8|97069.1|96974.3|52
1652145170000|2022-05-10 01:12:50|97071|97021|97100.4|96973.8|97107.8|97025.8|97064.6|96971.8|52
1652145180000|2022-05-10 01:13:00|97100.3|96974|97113.2|96978.2|97115.4|97023|97061.2|96974|64
1652145190000|2022-05-10 01:13:10|97113|96978.1|97066.1|97016.1|97113|97022.6|97066.1|96972.4|54
1652145200000|2022-05-10 01:13:20|97065.3|97015.3|97061.8|97011.8|97104.3|97018.9|97058.6|96971.1|51
1652145210000|2022-05-10 01:13:30|97100.2|96972.8|97104|96976.9|97113.2|97020.6|97062.9|96958.4|55
1652145220000|2022-05-10 01:13:40|97105.6|96975.8|97109.7|96975.1|97112.4|97022.7|97065.8|96972.5|57
1652145230000|2022-05-10 01:13:50|97108.5|96975.4|97099.7|96966.1|97108.5|97023.6|97058|96963.1|59
1652145240000|2022-05-10 01:14:00|97100.6|96965.7|97093.8|96960.2|97100.6|97009.3|97044.1|96958.8|63
1652145250000|2022-05-10 01:14:10|97090.5|96960.3|97037.6|96987.6|97090.6|97002.7|97036.7|96959.4|56
1652145260000|2022-05-10 01:14:20|97038.1|96988.1|97082.3|96948.2|97085.7|96991.9|97033.3|96944.5|55
1652145270000|2022-05-10 01:14:30|97081.1|96948|97076.6|96942.8|97083.1|96991|97035.1|96942.8|58
1652145280000|2022-05-10 01:14:40|97075.7|96943.8|97028|96978|97077.6|96984.2|97028|96940.2|58
1652145290000|2022-05-10 01:14:50|97028.2|96978.2|97026.5|96976.5|97074.2|96982|97025.9|96937|38
1652145300000|2022-05-10 01:15:00|97026.6|96976.6|97071|96943|97075.7|96984.1|97026.6|96936.7|51
1652145310000|2022-05-10 01:15:10|97072|96943.4|97065|96936.5|97076.1|96979.4|97024|96932.5|55
1652145320000|2022-05-10 01:15:20|97067.5|96936.6|97069.3|96935.3|97074.7|96937.5|97061.9|96932.3|50
1652145330000|2022-05-10 01:15:30|97070.3|96935.1|97075.3|96946.1|97076.4|96981.3|97028.4|96933.2|49
1652145340000|2022-05-10 01:15:40|97073.9|96945.6|97017.7|96967.7|97075.1|96977.7|97016.8|96927.1|51
1652145350000|2022-05-10 01:15:50|97017.4|96967.4|97069.6|96940.7|97077.6|96981.9|97016.6|96928.5|54
1652145360000|2022-05-10 01:16:00|97069.8|96940.9|97074|96941.6|97079.7|96985.7|97035.4|96936.6|57
1652145370000|2022-05-10 01:16:10|97074.1|96941.8|97066.4|96932.4|97079.8|96987.4|97022.7|96926.8|56
1652145380000|2022-05-10 01:16:20|97065.5|96932.8|97071.5|96942|97074|96982|97028.3|96932.8|47
1652145390000|2022-05-10 01:16:30|97071|96942.6|97070.1|96943.6|97074.2|96985.5|97034.6|96941.4|44
1652145400000|2022-05-10 01:16:40|97070|96943.5|97069.6|96938.8|97071.2|96943.5|97068.2|96937.6|34
1652145410000|2022-05-10 01:16:50|97068.5|96938.6|97065.1|96939.2|97070|96986.6|97022.2|96929.7|55
1652145420000|2022-05-10 01:17:00|97064.8|96938.9|97034.6|96984.6|97065.4|96984.6|97026.7|96938.5|42
1652145430000|2022-05-10 01:17:10|97033.7|96983.7|97074.3|96946.6|97076.2|96991.1|97033.7|96943.2|50
1652145440000|2022-05-10 01:17:20|97076.3|96944.5|97073.2|96947|97078.6|96988.2|97033.6|96940.5|48
1652145450000|2022-05-10 01:17:30|97073.4|96947.5|97039.1|96989.1|97078.2|96989.2|97034.8|96942.9|37
1652145460000|2022-05-10 01:17:40|97038.1|96988.1|97020.4|96970.4|97081.1|96991.7|97020.4|96929.8|51
1652145470000|2022-05-10 01:17:50|97020.8|96970.8|97022.6|96972.6|97069.1|96975.6|97018.1|96931.4|53
1652145480000|2022-05-10 01:18:00|97023|96973|97025.8|96975.8|97062.6|96978.7|97020.7|96932.7|57
1652145490000|2022-05-10 01:18:10|97025.9|96975.9|97016.3|96966.3|97062.6|96976.3|97015.7|96935.5|42
1652145500000|2022-05-10 01:18:20|97016.2|96966.2|97013.6|96963.6|97016.5|96966.5|97011|96961|44
1652145510000|2022-05-10 01:18:30|97013.9|96963.9|97027.2|96977.2|97028.2|96978.2|97013.9|96963.9|52
1652145520000|2022-05-10 01:18:40|97027|96977|97023.6|96973.6|97027.7|96977.7|97022.5|96972.5|42
1652145530000|2022-05-10 01:18:50|97023.7|96973.7|97017.5|96967.5|97024.9|96974.9|97015.5|96965.5|55
1652145540000|2022-05-10 01:19:00|97018.3|96968.3|97022.3|96972.3|97022.3|96972.3|97018.3|96968.3|37
1652145550000|2022-05-10 01:19:10|97022.6|96972.6|97024|96974|97024.6|96974.6|97016.6|96966.6|51
1652145560000|2022-05-10 01:19:20|97026.2|96976.2|97029.9|96979.9|97030.6|96980.6|97022.8|96972.8|42
1652145570000|2022-05-10 01:19:30|97029.8|96979.8|97029.7|96979.7|97074.4|96985.5|97026.5|96945.6|38
1652145580000|2022-05-10 01:19:40|97028.9|96978.9|97028.8|96978.8|97069.8|96981.5|97026|96938.9|45
1652145590000|2022-05-10 01:19:50|97029.2|96979.2|97023.6|96973.6|97059.5|96980.4|97022.6|96931.1|53
1652145600000|2022-05-10 01:20:00|97023.5|96973.5|97013.1|96963.1|97058.8|96973.5|97007.2|96929.8|54
1652145610000|2022-05-10 01:20:10|97013.7|96963.7|97020.3|96970.3|97054|96975.4|97010|96927.1|57
1652145620000|2022-05-10 01:20:20|97023.1|96973.1|97028.4|96978.4|97029.4|96979.4|97023.1|96973.1|40
1652145630000|2022-05-10 01:20:30|97028.5|96978.5|97038.8|96988.8|97044|96994|97028.2|96978.2|51
1652145640000|2022-05-10 01:20:40|97040.2|96990.2|97030.4|96980.4|97075.2|96990.2|97030.4|96949|42
1652145650000|2022-05-10 01:20:50|97029.8|96979.8|97029.1|96979.1|97031.5|96981.5|97028.7|96978.7|47
1652145660000|2022-05-10 01:21:00|97028.6|96978.6|97060.1|96932.3|97060.1|96978.6|97018.5|96931.4|52
1652145670000|2022-05-10 01:21:10|97019.9|96969.9|97021.8|96971.8|97066.9|96976|97019.9|96932.8|35
1652145680000|2022-05-10 01:21:20|97021.4|96971.4|97024.1|96974.1|97059.2|96975.9|97020.4|96931.5|44
1652145690000|2022-05-10 01:21:30|97024.4|96974.4|97023|96973|97026.1|96976.1|97018.4|96968.4|36
1652145700000|2022-05-10 01:21:40|97022.8|96972.8|97034.3|96984.3|97075.4|96987.3|97022.7|96938.6|51
1652145710000|2022-05-10 01:21:50|97034|96984|97042.8|96992.8|97042.9|96992.9|97032.2|96982.2|37
1652145720000|2022-05-10 01:22:00|97043.3|96993.3|97047|96997|97089.3|97001.2|97041.1|96948.8|59
1652145730000|2022-05-10 01:22:10|97047.3|96997.3|97052.2|97002.2|97088|97002.2|97047.3|96961.6|45
1652145740000|2022-05-10 01:22:20|97054|97004|97101.4|96972|97101.4|97009.8|97047.3|96963.2|49
1652145750000|2022-05-10 01:22:30|97061.5|97011.5|97062.3|97012.3|97103.1|97018|97058.5|96971|56
1652145760000|2022-05-10 01:22:40|97062.4|97012.4|97071.7|97021.7|97122.2|97036.8|97060|96969.2|56
1652145770000|2022-05-10 01:22:50|97070.8|97020.8|97082.1|97032.1|97119.5|97032.5|97070.6|96976.1|54
1652145780000|2022-05-10 01:23:00|97080.1|97030.1|97075.5|97025.5|97114.2|97030.6|97074.9|96986.6|42
1652145790000|2022-05-10 01:23:10|97075.6|97025.6|97071.3|97021.3|97108.8|97025.7|97069.3|96982.5|37
1652145800000|2022-05-10 01:23:20|97071.4|97021.4|97071.9|97021.9|97073.6|97023.6|97070.8|97020.8|35
1652145810000|2022-05-10 01:23:30|97071.4|97021.4|97075.2|97025.2|97113.8|97025.2|97068.9|96984.4|33
1652145820000|2022-05-10 01:23:40|97075.1|97025.1|97072.8|97022.8|97112.4|97025.2|97071.4|96986.8|37
1652145830000|2022-05-10 01:23:50|97072.7|97022.7|97071.2|97021.2|97074.8|97024.8|97070.6|97020.6|35
1652145840000|2022-05-10 01:24:00|97071.3|97021.3|97112|96984.3|97112|97026.3|97070.7|96984.3|39
1652145850000|2022-05-10 01:24:10|97073.8|97023.8|97074.7|97024.7|97112.2|97025.7|97073.1|96985.5|30
1652145860000|2022-05-10 01:24:20|97075.3|97025.3|97099.7|97049.7|97186.1|97070.8|97075.3|96988|57
1652145870000|2022-05-10 01:24:30|97100.1|97050.1|97095.8|97045.8|97140|97050.1|97094.6|97009.1|42
1652145880000|2022-05-10 01:24:40|97095.7|97045.7|97094.6|97044.6|97095.7|97045.7|97094.3|97044.3|23
1652145890000|2022-05-10 01:24:50|97094.4|97044.4|97094|97044|97094.7|97044.7|97093.8|97043.8|28
1652145900000|2022-05-10 01:25:00|97093.5|97043.5|97090.2|97040.2|97127.2|97043.7|97087.4|97001.9|53
1652145910000|2022-05-10 01:25:10|97090|97040|97095.8|97045.8|97100.9|97050.9|97090|97040|49
1652145920000|2022-05-10 01:25:20|97095.9|97045.9|97095.1|97045.1|97096.2|97046.2|97094.2|97044.2|37
1652145930000|2022-05-10 01:25:30|97095.4|97045.4|97097.2|97047.2|97097.9|97047.9|97095.4|97045.4|23
1652145940000|2022-05-10 01:25:40|97097.1|97047.1|97095.3|97045.3|97147.8|97060.4|97095.2|97020|49
1652145950000|2022-05-10 01:25:50|97094.9|97044.9|97095.9|97045.9|97099|97049|97094.9|97044.9|47
1652145960000|2022-05-10 01:26:00|97096|97046|97084.1|97034.1|97122.9|97046|97082.2|96991.1|45
1652145970000|2022-05-10 01:26:10|97084.2|97034.2|97085.6|97035.6|97088.8|97038.8|97084.2|97034.2|41
1652145980000|2022-05-10 01:26:20|97085.8|97035.8|97087.7|97037.7|97091.2|97041.2|97079.2|97029.2|43
1652145990000|2022-05-10 01:26:30|97087.8|97037.8|97085.4|97035.4|97098.8|97048.8|97084.6|97034.6|41
1652146000000|2022-05-10 01:26:40|97085.2|97035.2|97082.1|97032.1|97085.5|97035.5|97080.6|97030.6|41
1652146010000|2022-05-10 01:26:50|97082.8|97032.8|97082.2|97032.2|97083.7|97033.7|97080.3|97030.3|38
1652146020000|2022-05-10 01:27:00|97078.3|97028.3|97075.2|97025.2|97083.1|97033.1|97075.2|97025.2|48
1652146030000|2022-05-10 01:27:10|97075.1|97025.1|97072.2|97022.2|97077.2|97027.2|97067.2|97017.2|57
1652146040000|2022-05-10 01:27:20|97072.3|97022.3|97078.1|97028.1|97078.6|97028.6|97071.7|97021.7|38
1652146050000|2022-05-10 01:27:30|97078.3|97028.3|97075.8|97025.8|97078.3|97028.3|97075.2|97025.2|35
1652146060000|2022-05-10 01:27:40|97075.9|97025.9|97128.1|97078.1|97128.4|97078.4|97074.2|97024.2|39
1652146070000|2022-05-10 01:27:50|97118.6|97068.6|97121.1|97071.1|97158.6|97071.8|97115.9|97026.3|39
1652146080000|2022-05-10 01:28:00|97120.6|97070.6|97171.1|97121.1|97236.7|97128.5|97120.5|97056|51
1652146090000|2022-05-10 01:28:10|97168.4|97118.4|97230.1|97098.7|97242.7|97146.8|97158.7|97073.5|71
1652146100000|2022-05-10 01:28:20|97227.3|97100.2|97230.4|97101.9|97256.4|97145.5|97175.5|97086.9|73
1652146110000|2022-05-10 01:28:30|97235.3|97096.9|97256.3|97113.6|97271.3|97155.9|97186.9|97082.8|78
1652146120000|2022-05-10 01:28:40|97256.1|97113.1|97239.5|97112.9|97256.1|97155.4|97189.9|97094|78
1652146130000|2022-05-10 01:28:50|97242.5|97109.6|97191.7|97141.7|97262.8|97161.6|97180.6|97082.4|74
1652146140000|2022-05-10 01:29:00|97191.9|97141.9|97194.3|97144.3|97260.5|97146.9|97184.9|97096.9|74
1652146150000|2022-05-10 01:29:10|97243.2|97106|97169.8|97119.8|97268|97166|97167.8|97099.8|75
1652146160000|2022-05-10 01:29:20|97173|97123|97205.3|97155.3|97257.7|97155.3|97173|97107.1|77
1652146170000|2022-05-10 01:29:30|97238.4|97105.7|97193.3|97143.3|97238.4|97146.2|97184.5|97097.5|73
1652146180000|2022-05-10 01:29:40|97193.8|97143.8|97169.5|97119.5|97219.5|97145|97169.5|97091.1|70
1652146190000|2022-05-10 01:29:50|97169|97119|97167.4|97117.4|97174.9|97124.9|97164.2|97114.2|57
1652146200000|2022-05-10 01:30:00|97167.3|97117.3|97187.6|97137.6|97233.1|97144.5|97162.8|97101|75
1652146210000|2022-05-10 01:30:10|97187.5|97137.5|97175.2|97125.2|97241.2|97148.6|97166.5|97100.9|72
1652146220000|2022-05-10 01:30:20|97176.5|97126.5|97192.1|97142.1|97245|97144.4|97176|97095.7|73
1652146230000|2022-05-10 01:30:30|97191.3|97141.3|97172.9|97122.9|97215.5|97141.3|97150.3|97075.4|66
1652146240000|2022-05-10 01:30:40|97173.8|97123.8|97192.4|97142.4|97196.1|97146.1|97173.8|97123.8|70
1652146250000|2022-05-10 01:30:50|97192.5|97142.5|97231.1|97181.1|97277.3|97187.1|97189|97139|70
1652146260000|2022-05-10 01:31:00|97230.8|97180.8|97234.1|97184.1|97238.2|97188.2|97230.8|97180.8|77
1652146270000|2022-05-10 01:31:10|97234.5|97184.5|97213.6|97163.6|97249.7|97184.5|97211.6|97123.7|55
1652146280000|2022-05-10 01:31:20|97213.4|97163.4|97223.5|97173.5|97265|97180.7|97213.3|97138.1|69
1652146290000|2022-05-10 01:31:30|97224.6|97174.6|97225.6|97175.6|97236.7|97186.7|97218.9|97168.9|61
1652146300000|2022-05-10 01:31:40|97226.1|97176.1|97220.3|97170.3|97231.4|97181.4|97220.3|97170.3|57
1652146310000|2022-05-10 01:31:50|97220.5|97170.5|97263.9|97213.9|97308.9|97230.5|97214.2|97105.6|66
1652146320000|2022-05-10 01:32:00|97265.8|97215.8|97272.7|97222.7|97310.9|97223.8|97258.9|97172.9|71
1652146330000|2022-05-10 01:32:10|97274.1|97224.1|97240.1|97190.1|97302.9|97224.1|97222.7|97127.5|77
1652146340000|2022-05-10 01:32:20|97240.8|97190.8|97232.2|97182.2|97278.7|97190.8|97224.4|97134.1|74
1652146350000|2022-05-10 01:32:30|97232.8|97182.8|97245.9|97195.9|97288.1|97199.1|97232.8|97151.4|70
1652146360000|2022-05-10 01:32:40|97280.6|97154.5|97224.2|97174.2|97283.6|97193.1|97222.8|97149|76
1652146370000|2022-05-10 01:32:50|97221.1|97171.1|97218.5|97168.5|97258.9|97174.3|97209.1|97124.2|69
1652146380000|2022-05-10 01:33:00|97218.4|97168.4|97213.8|97163.8|97271.3|97174.3|97202|97113|75
1652146390000|2022-05-10 01:33:10|97214.3|97164.3|97187.1|97137.1|97255.9|97166.1|97186.5|97100.7|71
1652146400000|2022-05-10 01:33:20|97187.4|97137.4|97162.7|97112.7|97224.5|97137.9|97162.5|97067.7|75
1652146410000|2022-05-10 01:33:30|97162|97112|97165.2|97115.2|97217.4|97119.7|97156.1|97055|72
1652146420000|2022-05-10 01:33:40|97165.5|97115.5|97162.5|97112.5|97176|97126|97159.2|97109.2|61
1652146430000|2022-05-10 01:33:50|97161|97111|97167.1|97117.1|97207.5|97125.5|97161|97080.5|62
1652146440000|2022-05-10 01:34:00|97166.8|97116.8|97171.1|97121.1|97173.5|97123.5|97161.6|97111.6|65
1652146450000|2022-05-10 01:34:10|97171|97121|97186.6|97136.6|97235|97148.8|97166.9|97097.5|77
1652146460000|2022-05-10 01:34:20|97186.4|97136.4|97185|97135|97237.6|97142.6|97178.3|97082.5|66
1652146470000|2022-05-10 01:34:30|97186.7|97136.7|97187|97137|97188.7|97138.7|97177.2|97127.2|64
1652146480000|2022-05-10 01:34:40|97186.7|97136.7|97174.8|97124.8|97190.2|97140.2|97174.8|97124.8|69
1652146490000|2022-05-10 01:34:50|97175.4|97125.4|97177.9|97127.9|97183.7|97133.7|97174.4|97124.4|69
1652146500000|2022-05-10 01:35:00|97176.3|97126.3|97182.6|97132.6|97184.3|97134.3|97170.8|97120.8|67
1652146510000|2022-05-10 01:35:10|97180.6|97130.6|97185.4|97135.4|97236.5|97145.2|97179.9|97104|69
1652146520000|2022-05-10 01:35:20|97185.3|97135.3|97184.3|97134.3|97189.8|97139.8|97180.6|97130.6|61
1652146530000|2022-05-10 01:35:30|97183.3|97133.3|97186.7|97136.7|97234.7|97144.5|97175|97101.3|59
1652146540000|2022-05-10 01:35:40|97184.7|97134.7|97182.8|97132.8|97234.4|97149.8|97181|97108.1|66
1652146550000|2022-05-10 01:35:50|97180.3|97130.3|97184.1|97134.1|97230.9|97138.8|97177.9|97098.1|61
1652146560000|2022-05-10 01:36:00|97184.2|97134.2|97186.5|97136.5|97200.4|97150.4|97183.5|97133.5|63
1652146570000|2022-05-10 01:36:10|97187.4|97137.4|97186.2|97136.2|97225.9|97142.9|97181.1|97098|55
1652146580000|2022-05-10 01:36:20|97187.4|97137.4|97191.5|97141.5|97202.7|97152.7|97185.2|97135.2|57
1652146590000|2022-05-10 01:36:30|97192.9|97142.9|97190.6|97140.6|97237.3|97151.7|97180.7|97102.1|69
1652146600000|2022-05-10 01:36:40|97193.4|97143.4|97185.5|97135.5|97198|97148|97182.4|97132.4|67
1652146610000|2022-05-10 01:36:50|97186.1|97136.1|97178.9|97128.9|97192.2|97142.2|97177.3|97127.3|63
1652146620000|2022-05-10 01:37:00|97179.5|97129.5|97194.3|97144.3|97203.6|97153.6|97176.8|97126.8|65
1652146630000|2022-05-10 01:37:10|97193|97143|97192.6|97142.6|97200.5|97150.5|97188.7|97138.7|66
1652146640000|2022-05-10 01:37:20|97192.4|97142.4|97196|97146|97203.5|97153.5|97191.8|97141.8|59
1652146650000|2022-05-10 01:37:30|97195.9|97145.9|97191.3|97141.3|97206.9|97156.9|97189.7|97139.7|62
1652146660000|2022-05-10 01:37:40|97187.6|97137.6|97187.4|97137.4|97203.9|97153.9|97180.7|97130.7|76
1652146670000|2022-05-10 01:37:50|97187.3|97137.3|97186.7|97136.7|97196.8|97146.8|97186.1|97136.1|68
1652146680000|2022-05-10 01:38:00|97186.3|97136.3|97184.3|97134.3|97196.7|97146.7|97183.3|97133.3|73
1652146690000|2022-05-10 01:38:10|97184.1|97134.1|97175|97125|97188.7|97138.7|97171.4|97121.4|64
1652146700000|2022-05-10 01:38:20|97175.4|97125.4|97166.9|97116.9|97180.5|97130.5|97161|97111|61
1652146710000|2022-05-10 01:38:30|97164.8|97114.8|97144.2|97094.2|97191.3|97114.8|97143.3|97061.7|67
1652146720000|2022-05-10 01:38:40|97143.6|97093.6|97150.7|97100.7|97158.2|97108.2|97142.9|97092.9|59
1652146730000|2022-05-10 01:38:50|97148.9|97098.9|97158.5|97108.5|97159.4|97109.4|97146.8|97096.8|52
1652146740000|2022-05-10 01:39:00|97158.6|97108.6|97148.9|97098.9|97163.9|97113.9|97141.7|97091.7|69
1652146750000|2022-05-10 01:39:10|97149.4|97099.4|97152.5|97102.5|97152.5|97102.5|97144.4|97094.4|58
1652146760000|2022-05-10 01:39:20|97151.8|97101.8|97155.6|97105.6|97155.6|97105.6|97150.2|97100.2|57
1652146770000|2022-05-10 01:39:30|97155.8|97105.8|97145.7|97095.7|97155.9|97105.9|97142.2|97092.2|54
1652146780000|2022-05-10 01:39:40|97145.8|97095.8|97151.2|97101.2|97160|97110|97145.5|97095.5|62
1652146790000|2022-05-10 01:39:50|97150|97100|97141.8|97091.8|97152.3|97102.3|97140.9|97090.9|61
1652146800000|2022-05-10 01:40:00|97141.7|97091.7|97145.9|97095.9|97153.6|97103.6|97140.8|97090.8|67
1652146810000|2022-05-10 01:40:10|97147.6|97097.6|97125.3|97075.3|97149.6|97099.6|97125|97075|68
1652146820000|2022-05-10 01:40:20|97125.8|97075.8|97140.8|97090.8|97222.2|97116.6|97125.8|97044.6|72
1652146830000|2022-05-10 01:40:30|97141.2|97091.2|97130.6|97080.6|97171.3|97091.2|97130|97045.1|62
1652146840000|2022-05-10 01:40:40|97130.8|97080.8|97141|97091|97144.7|97094.7|97130.3|97080.3|69
1652146850000|2022-05-10 01:40:50|97140.7|97090.7|97158.3|97108.3|97192.8|97113.3|97137.7|97067.1|74
1652146860000|2022-05-10 01:41:00|97162.9|97112.9|97164.9|97114.9|97201.3|97121.1|97157.5|97075.2|75
1652146870000|2022-05-10 01:41:10|97165.1|97115.1|97157.5|97107.5|97166.3|97116.3|97156.6|97106.6|54
1652146880000|2022-05-10 01:41:20|97158.3|97108.3|97160.7|97110.7|97164.4|97114.4|97156.4|97106.4|57
1652146890000|2022-05-10 01:41:30|97157.9|97107.9|97165.4|97115.4|97165.8|97115.8|97156.6|97106.6|44
1652146900000|2022-05-10 01:41:40|97164.7|97114.7|97164.7|97114.7|97171|97121|97158.4|97108.4|56
1652146910000|2022-05-10 01:41:50|97164.8|97114.8|97178.9|97128.9|97178.9|97128.9|97159.7|97109.7|49
1652146920000|2022-05-10 01:42:00|97177.4|97127.4|97176.2|97126.2|97182.5|97132.5|97174|97124|44
1652146930000|2022-05-10 01:42:10|97176.3|97126.3|97185.2|97135.2|97188.9|97138.9|97176.3|97126.3|55
1652146940000|2022-05-10 01:42:20|97184.8|97134.8|97187.4|97137.4|97189.2|97139.2|97180.1|97130.1|54
1652146950000|2022-05-10 01:42:30|97190.9|97140.9|97188.5|97138.5|97190.9|97140.9|97181.7|97131.7|55
1652146960000|2022-05-10 01:42:40|97188.9|97138.9|97206.3|97156.3|97241.9|97160.2|97188.8|97114.7|77
1652146970000|2022-05-10 01:42:50|97204.9|97154.9|97212.1|97162.1|97212.1|97162.1|97201.3|97151.3|64
1652146980000|2022-05-10 01:43:00|97211.1|97161.1|97209.9|97159.9|97212.9|97162.9|97205.4|97155.4|64
1652146990000|2022-05-10 01:43:10|97208|97158|97191.3|97141.3|97211.2|97161.2|97187|97137|57
1652147000000|2022-05-10 01:43:20|97190.7|97140.7|97185.5|97135.5|97232.7|97145.2|97184.5|97100.7|61
1652147010000|2022-05-10 01:43:30|97184.8|97134.8|97180.3|97130.3|97186.9|97136.9|97175.2|97125.2|59
1652147020000|2022-05-10 01:43:40|97180.4|97130.4|97181.6|97131.6|97187|97137|97178.6|97128.6|57
1652147030000|2022-05-10 01:43:50|97181.5|97131.5|97186.1|97136.1|97225.8|97144.4|97179.1|97094.3|62
1652147040000|2022-05-10 01:44:00|97185|97135|97183.2|97133.2|97226.4|97142.1|97181.5|97096.7|57
1652147050000|2022-05-10 01:44:10|97187.4|97137.4|97178.4|97128.4|97221|97137.4|97175.8|97089.6|56
1652147060000|2022-05-10 01:44:20|97178.2|97128.2|97177.1|97127.1|97183.1|97133.1|97174.6|97124.6|54
1652147070000|2022-05-10 01:44:30|97177|97127|97178.6|97128.6|97180.3|97130.3|97172.2|97122.2|51
1652147080000|2022-05-10 01:44:40|97182.6|97132.6|97185.5|97135.5|97185.9|97135.9|97173.8|97123.8|61
1652147090000|2022-05-10 01:44:50|97184.9|97134.9|97189.7|97139.7|97193.2|97143.2|97184.3|97134.3|56
1652147100000|2022-05-10 01:45:00|97189.6|97139.6|97186.4|97136.4|97197.6|97147.6|97184.8|97134.8|58
1652147110000|2022-05-10 01:45:10|97185.7|97135.7|97192.3|97142.3|97194.6|97144.6|97184.6|97134.6|51
1652147120000|2022-05-10 01:45:20|97192.4|97142.4|97189.8|97139.8|97193.9|97143.9|97188.1|97138.1|51
1652147130000|2022-05-10 01:45:30|97190|97140|97185.4|97135.4|97192.8|97142.8|97185|97135|54
1652147140000|2022-05-10 01:45:40|97185.2|97135.2|97194.7|97144.7|97202.8|97152.8|97185.1|97135.1|49
1652147150000|2022-05-10 01:45:50|97194.4|97144.4|97204.6|97154.6|97204.8|97154.8|97194.3|97144.3|38
1652147160000|2022-05-10 01:46:00|97204.7|97154.7|97192.9|97142.9|97204.7|97154.7|97192.3|97142.3|49
1652147170000|2022-05-10 01:46:10|97192.4|97142.4|97189.1|97139.1|97196.8|97146.8|97187.9|97137.9|60
1652147180000|2022-05-10 01:46:20|97188.3|97138.3|97182.9|97132.9|97189.7|97139.7|97182|97132|52
1652147190000|2022-05-10 01:46:30|97183.3|97133.3|97181.2|97131.2|97185.8|97135.8|97179.3|97129.3|47
1652147200000|2022-05-10 01:46:40|97181|97131|97181|97131|97183.1|97133.1|97175.3|97125.3|62
1652147210000|2022-05-10 01:46:50|97178.8|97128.8|97178.1|97128.1|97180.9|97130.9|97177.1|97127.1|47
1652147220000|2022-05-10 01:47:00|97178.2|97128.2|97177.2|97127.2|97178.8|97128.8|97174.5|97124.5|42
1652147230000|2022-05-10 01:47:10|97177.7|97127.7|97173.3|97123.3|97179.6|97129.6|97173.3|97123.3|37
1652147240000|2022-05-10 01:47:20|97175.4|97125.4|97179.3|97129.3|97191.2|97141.2|97175.4|97125.4|57
1652147250000|2022-05-10 01:47:30|97175.1|97125.1|97185.6|97135.6|97189.7|97139.7|97175.1|97125.1|60
1652147260000|2022-05-10 01:47:40|97185.7|97135.7|97185.7|97135.7|97188.7|97138.7|97181.5|97131.5|65
1652147270000|2022-05-10 01:47:50|97185.8|97135.8|97186.9|97136.9|97187.8|97137.8|97182.7|97132.7|51
1652147280000|2022-05-10 01:48:00|97187.6|97137.6|97175|97125|97187.6|97137.6|97169.9|97119.9|61
1652147290000|2022-05-10 01:48:10|97174.7|97124.7|97167.7|97117.7|97176|97126|97165.5|97115.5|55
1652147300000|2022-05-10 01:48:20|97167.5|97117.5|97166.8|97116.8|97191.5|97120.6|97151.2|97061.7|51
1652147310000|2022-05-10 01:48:30|97167.2|97117.2|97162.5|97112.5|97168|97118|97162.5|97112.5|41
1652147320000|2022-05-10 01:48:40|97166.2|97116.2|97165.2|97115.2|97170.1|97120.1|97164|97114|44
1652147330000|2022-05-10 01:48:50|97165|97115|97177.9|97127.9|97178.6|97128.6|97164.4|97114.4|34
1652147340000|2022-05-10 01:49:00|97178.4|97128.4|97188.2|97138.2|97190.5|97140.5|97175.7|97125.7|57
1652147350000|2022-05-10 01:49:10|97187.7|97137.7|97183.4|97133.4|97190.5|97140.5|97182.9|97132.9|50
1652147360000|2022-05-10 01:49:20|97182.8|97132.8|97185.9|97135.9|97187|97137|97182.2|97132.2|37
1652147370000|2022-05-10 01:49:30|97186.5|97136.5|97177.5|97127.5|97186.9|97136.9|97176.9|97126.9|40
1652147380000|2022-05-10 01:49:40|97177.9|97127.9|97180.6|97130.6|97184.2|97134.2|97176|97126|41
1652147390000|2022-05-10 01:49:50|97179.9|97129.9|97171.1|97121.1|97180.4|97130.4|97168.2|97118.2|71
1652147400000|2022-05-10 01:50:00|97170.4|97120.4|97166.7|97116.7|97171.9|97121.9|97165.3|97115.3|48
1652147410000|2022-05-10 01:50:10|97165.5|97115.5|97159.9|97109.9|97166.6|97116.6|97158|97108|49
1652147420000|2022-05-10 01:50:20|97156.2|97106.2|97154.6|97104.6|97162.4|97112.4|97152.5|97102.5|51
1652147430000|2022-05-10 01:50:30|97154.5|97104.5|97153.5|97103.5|97159.2|97109.2|97152.3|97102.3|49
1652147440000|2022-05-10 01:50:40|97153.7|97103.7|97155.9|97105.9|97158.1|97108.1|97150.1|97100.1|50
1652147450000|2022-05-10 01:50:50|97156.6|97106.6|97157.1|97107.1|97158.9|97108.9|97150.6|97100.6|48
1652147460000|2022-05-10 01:51:00|97158.2|97108.2|97155.8|97105.8|97158.2|97108.2|97154.7|97104.7|41
1652147470000|2022-05-10 01:51:10|97156|97106|97162.4|97112.4|97162.5|97112.5|97154.7|97104.7|59
1652147480000|2022-05-10 01:51:20|97161.9|97111.9|97151.6|97101.6|97162.7|97112.7|97151.4|97101.4|62
1652147490000|2022-05-10 01:51:30|97152.2|97102.2|97139.8|97089.8|97152.3|97102.3|97131.9|97081.9|70
1652147500000|2022-05-10 01:51:40|97139.6|97089.6|97135.9|97085.9|97143.4|97093.4|97129.3|97079.3|67
1652147510000|2022-05-10 01:51:50|97135|97085|97130.9|97080.9|97137.2|97087.2|97130.9|97080.9|51
1652147520000|2022-05-10 01:52:00|97131.2|97081.2|97123.2|97073.2|97136|97086|97123.1|97073.1|62
1652147530000|2022-05-10 01:52:10|97128.3|97078.3|97135.6|97085.6|97138.2|97088.2|97125.9|97075.9|62
1652147540000|2022-05-10 01:52:20|97134.3|97084.3|97115.7|97065.7|97134.3|97084.3|97112.6|97062.6|60
1652147550000|2022-05-10 01:52:30|97111.8|97061.8|97119.5|97069.5|97123.8|97073.8|97110.8|97060.8|56
1652147560000|2022-05-10 01:52:40|97120.7|97070.7|97121|97071|97124.1|97074.1|97116.6|97066.6|51
1652147570000|2022-05-10 01:52:50|97120.4|97070.4|97109.7|97059.7|97120.8|97070.8|97108.7|97058.7|58
1652147580000|2022-05-10 01:53:00|97108.4|97058.4|97109|97059|97113.4|97063.4|97104.9|97054.9|53
1652147590000|2022-05-10 01:53:10|97108.8|97058.8|97129.9|97079.9|97131.7|97081.7|97107.8|97057.8|55
1652147600000|2022-05-10 01:53:20|97127.1|97077.1|97138.5|97088.5|97143.3|97093.3|97127.1|97077.1|60
1652147610000|2022-05-10 01:53:30|97138.1|97088.1|97138.8|97088.8|97138.8|97088.8|97134.4|97084.4|36
1652147620000|2022-05-10 01:53:40|97138.9|97088.9|97129.7|97079.7|97138.9|97088.9|97129.7|97079.7|41
1652147630000|2022-05-10 01:53:50|97133|97083|97133.3|97083.3|97135.8|97085.8|97122.1|97072.1|51
1652147640000|2022-05-10 01:54:00|97133.1|97083.1|97133.1|97083.1|97134.4|97084.4|97117.4|97067.4|69
1652147650000|2022-05-10 01:54:10|97127.2|97077.2|97137.9|97087.9|97140.9|97090.9|97126.8|97076.8|59
1652147660000|2022-05-10 01:54:20|97137.8|97087.8|97134.3|97084.3|97177.2|97089.5|97134.3|97051.4|44
1652147670000|2022-05-10 01:54:30|97134.4|97084.4|97133.1|97083.1|97137.2|97087.2|97131.7|97081.7|53
1652147680000|2022-05-10 01:54:40|97133|97083|97126.1|97076.1|97160.1|97086.3|97117.9|97032.3|61
1652147690000|2022-05-10 01:54:50|97126.4|97076.4|97130.6|97080.6|97133.7|97083.7|97125.5|97075.5|65
1652147700000|2022-05-10 01:55:00|97130.8|97080.8|97129.1|97079.1|97132.6|97082.6|97126.4|97076.4|44
1652147710000|2022-05-10 01:55:10|97128.9|97078.9|97125.3|97075.3|97130.4|97080.4|97125.3|97075.3|43
1652147720000|2022-05-10 01:55:20|97125.2|97075.2|97109.6|97059.6|97125.4|97075.4|97108.2|97058.2|53
1652147730000|2022-05-10 01:55:30|97109.4|97059.4|97108.7|97058.7|97148.1|97068.9|97092.9|97001.9|63
1652147740000|2022-05-10 01:55:40|97109.4|97059.4|97107.9|97057.9|97112.3|97062.3|97104.9|97054.9|63
1652147750000|2022-05-10 01:55:50|97106.7|97056.7|97103.8|97053.8|97110.6|97060.6|97103.3|97053.3|50
1652147760000|2022-05-10 01:56:00|97105.1|97055.1|97103.3|97053.3|97106.6|97056.6|97097.5|97047.5|64
1652147770000|2022-05-10 01:56:10|97107.7|97057.7|97096.1|97046.1|97132.5|97057.7|97091.4|97004.7|66
1652147780000|2022-05-10 01:56:20|97096.3|97046.3|97095.8|97045.8|97098.4|97048.4|97092.4|97042.4|45
1652147790000|2022-05-10 01:56:30|97094.6|97044.6|97088.8|97038.8|97095.5|97045.5|97088.3|97038.3|44
1652147800000|2022-05-10 01:56:40|97088.4|97038.4|97091.1|97041.1|97097.7|97047.7|97088.2|97038.2|62
1652147810000|2022-05-10 01:56:50|97090.9|97040.9|97097.1|97047.1|97097.1|97047.1|97086.2|97036.2|46
1652147820000|2022-05-10 01:57:00|97097.6|97047.6|97088.5|97038.5|97097.6|97047.6|97088.3|97038.3|58
1652147830000|2022-05-10 01:57:10|97089.3|97039.3|97094.2|97044.2|97096.8|97046.8|97089|97039|49
1652147840000|2022-05-10 01:57:20|97093.1|97043.1|97082.6|97032.6|97131.1|97044|97082.5|97004.9|60
1652147850000|2022-05-10 01:57:30|97081|97031|97090.7|97040.7|97091.9|97041.9|97078.9|97028.9|44
1652147860000|2022-05-10 01:57:40|97090.8|97040.8|97090.5|97040.5|97092.1|97042.1|97087.1|97037.1|47
1652147870000|2022-05-10 01:57:50|97091.1|97041.1|97110.7|97060.7|97138.8|97061.1|97089.5|97002.3|62
1652147880000|2022-05-10 01:58:00|97109|97059|97107.6|97057.6|97150.7|97060.1|97101.8|97010.5|51
1652147890000|2022-05-10 01:58:10|97112.6|97062.6|97119.2|97069.2|97121.4|97071.4|97112.1|97062.1|50
1652147900000|2022-05-10 01:58:20|97119.3|97069.3|97120.6|97070.6|97155.5|97070.6|97104|97027.8|47
1652147910000|2022-05-10 01:58:30|97120.8|97070.8|97125.4|97075.4|97125.4|97075.4|97115.9|97065.9|54
1652147920000|2022-05-10 01:58:40|97127|97077|97120|97070|97128.3|97078.3|97116.7|97066.7|50
1652147930000|2022-05-10 01:58:50|97120.1|97070.1|97123.5|97073.5|97126|97076|97119.6|97069.6|40
1652147940000|2022-05-10 01:59:00|97126.6|97076.6|97125|97075|97128.4|97078.4|97119.1|97069.1|53
1652147950000|2022-05-10 01:59:10|97121.1|97071.1|97136.3|97086.3|97138.2|97088.2|97121.1|97071.1|47
1652147960000|2022-05-10 01:59:20|97137.7|97087.7|97131.8|97081.8|97137.8|97087.8|97127.8|97077.8|57
1652147970000|2022-05-10 01:59:30|97131.7|97081.7|97136.2|97086.2|97137.8|97087.8|97131.1|97081.1|55
1652147980000|2022-05-10 01:59:40|97133.3|97083.3|97135.9|97085.9|97145.6|97095.6|97133|97083|61
1652147990000|2022-05-10 01:59:50|97135.7|97085.7|97129.5|97079.5|97137|97087|97128.8|97078.8|45
1652148000000|2022-05-10 02:00:00|97129.8|97079.8|97120.8|97070.8|97129.8|97079.8|97106.3|97056.3|63
1652148010000|2022-05-10 02:00:10|97119.2|97069.2|97121.7|97071.7|97121.7|97071.7|97107.3|97057.3|44
1652148020000|2022-05-10 02:00:20|97121.4|97071.4|97118.7|97068.7|97122.4|97072.4|97116.7|97066.7|37
1652148030000|2022-05-10 02:00:30|97118.6|97068.6|97115.7|97065.7|97121.6|97071.6|97113.7|97063.7|37
1652148040000|2022-05-10 02:00:40|97115|97065|97111.6|97061.6|97115.3|97065.3|97111.6|97061.6|49
1652148050000|2022-05-10 02:00:50|97111.4|97061.4|97116.6|97066.6|97116.8|97066.8|97105|97055|55
1652148060000|2022-05-10 02:01:00|97114.6|97064.6|97114.9|97064.9|97118.5|97068.5|97110.8|97060.8|50
1652148070000|2022-05-10 02:01:10|97115.3|97065.3|97111.4|97061.4|97116.7|97066.7|97110|97060|30
1652148080000|2022-05-10 02:01:20|97110.9|97060.9|97108.6|97058.6|97112.6|97062.6|97104.6|97054.6|47
1652148090000|2022-05-10 02:01:30|97108.3|97058.3|97116.9|97066.9|97123.2|97073.2|97108.3|97058.3|43
1652148100000|2022-05-10 02:01:40|97117.3|97067.3|97117.8|97067.8|97123|97073|97111.3|97061.3|47
1652148110000|2022-05-10 02:01:50|97117.6|97067.6|97119.9|97069.9|97155|97069.9|97114.8|97028.4|49
1652148120000|2022-05-10 02:02:00|97118.2|97068.2|97111.1|97061.1|97120|97070|97110.9|97060.9|48
1652148130000|2022-05-10 02:02:10|97111.2|97061.2|97102.9|97052.9|97111.7|97061.7|97100.9|97050.9|56
1652148140000|2022-05-10 02:02:20|97108.7|97058.7|97092.1|97042.1|97108.7|97058.7|97089.6|97039.6|51
1652148150000|2022-05-10 02:02:30|97093.3|97043.3|97085.5|97035.5|97097.7|97047.7|97080.2|97030.2|63
1652148160000|2022-05-10 02:02:40|97089.9|97039.9|97091|97041|97095.1|97045.1|97089.8|97039.8|44
1652148170000|2022-05-10 02:02:50|97093.8|97043.8|97102|97052|97138.5|97054.6|97092.8|97008.7|58
1652148180000|2022-05-10 02:03:00|97102.4|97052.4|97126.7|97076.7|97155|97087.8|97102.3|97024.7|67
1652148190000|2022-05-10 02:03:10|97126|97076|97119.8|97069.8|97126.4|97076.4|97114.9|97064.9|65
1652148200000|2022-05-10 02:03:20|97121.7|97071.7|97115.7|97065.7|97125.9|97075.9|97115.6|97065.6|43
1652148210000|2022-05-10 02:03:30|97115.4|97065.4|97117.5|97067.5|97117.5|97067.5|97113|97063|42
1652148220000|2022-05-10 02:03:40|97116.2|97066.2|97111.5|97061.5|97117|97067|97108.7|97058.7|31
1652148230000|2022-05-10 02:03:50|97110.2|97060.2|97103.8|97053.8|97145.3|97062.8|97100.1|97011.9|62
1652148240000|2022-05-10 02:04:00|97103.4|97053.4|97108.7|97058.7|97115.5|97065.5|97102.9|97052.9|54
1652148250000|2022-05-10 02:04:10|97107.4|97057.4|97110.8|97060.8|97115.7|97065.7|97106.8|97056.8|56
1652148260000|2022-05-10 02:04:20|97111.2|97061.2|97112.1|97062.1|97112.1|97062.1|97107.3|97057.3|57
1652148270000|2022-05-10 02:04:30|97113.8|97063.8|97109.2|97059.2|97114.3|97064.3|97109.2|97059.2|44
1652148280000|2022-05-10 02:04:40|97109.1|97059.1|97121.1|97071.1|97125.6|97075.6|97104.8|97054.8|52
1652148290000|2022-05-10 02:04:50|97120.6|97070.6|97117.6|97067.6|97122.4|97072.4|97114.1|97064.1|53
1652148300000|2022-05-10 02:05:00|97117.4|97067.4|97121.2|97071.2|97126|97076|97114.1|97064.1|61
1652148310000|2022-05-10 02:05:10|97123.8|97073.8|97130.8|97080.8|97132|97082|97116.6|97066.6|57
1652148320000|2022-05-10 02:05:20|97129|97079|97120.5|97070.5|97138.8|97088.8|97120.5|97070.5|68
1652148330000|2022-05-10 02:05:30|97120.4|97070.4|97121.2|97071.2|97123.6|97073.6|97118|97068|68
1652148340000|2022-05-10 02:05:40|97121.3|97071.3|97145.4|97095.4|97156.3|97106.3|97119.3|97069.3|66
1652148350000|2022-05-10 02:05:50|97145.1|97095.1|97149.2|97099.2|97153.1|97103.1|97142.3|97092.3|49
1652148360000|2022-05-10 02:06:00|97151.2|97101.2|97151.4|97101.4|97155.4|97105.4|97147.8|97097.8|53
1652148370000|2022-05-10 02:06:10|97151.1|97101.1|97139.6|97089.6|97156.9|97106.9|97139.6|97089.6|41
1652148380000|2022-05-10 02:06:20|97139.3|97089.3|97128.9|97078.9|97141.8|97091.8|97126.3|97076.3|64
1652148390000|2022-05-10 02:06:30|97132.6|97082.6|97118.7|97068.7|97132.6|97082.6|97118.7|97068.7|57
1652148400000|2022-05-10 02:06:40|97119.2|97069.2|97114.7|97064.7|97123.1|97073.1|97114.4|97064.4|47
1652148410000|2022-05-10 02:06:50|97115.5|97065.5|97118.6|97068.6|97127.3|97077.3|97113.6|97063.6|53
1652148420000|2022-05-10 02:07:00|97118.7|97068.7|97122.9|97072.9|97123.3|97073.3|97115.5|97065.5|48
1652148430000|2022-05-10 02:07:10|97121.6|97071.6|97111.7|97061.7|97121.6|97071.6|97110.5|97060.5|59
1652148440000|2022-05-10 02:07:20|97112.4|97062.4|97121.3|97071.3|97121.3|97071.3|97112.2|97062.2|52
1652148450000|2022-05-10 02:07:30|97121.2|97071.2|97114.2|97064.2|97121.2|97071.2|97114.1|97064.1|53
1652148460000|2022-05-10 02:07:40|97114.5|97064.5|97137.6|97087.6|97139.1|97089.1|97113.7|97063.7|55
1652148470000|2022-05-10 02:07:50|97137.5|97087.5|97143.4|97093.4|97148.8|97098.8|97137.3|97087.3|58
1652148480000|2022-05-10 02:08:00|97143.5|97093.5|97146.1|97096.1|97148.5|97098.5|97139.9|97089.9|61
1652148490000|2022-05-10 02:08:10|97146.2|97096.2|97144.3|97094.3|97153.7|97103.7|97143.9|97093.9|46
1652148500000|2022-05-10 02:08:20|97144.5|97094.5|97136.5|97086.5|97146.2|97096.2|97135.5|97085.5|56
1652148510000|2022-05-10 02:08:30|97136.3|97086.3|97138|97088|97141|97091|97135.8|97085.8|59
1652148520000|2022-05-10 02:08:40|97137.5|97087.5|97141.1|97091.1|97144.8|97094.8|97134.1|97084.1|55
1652148530000|2022-05-10 02:08:50|97141.5|97091.5|97141.8|97091.8|97145.6|97095.6|97138.5|97088.5|49
1652148540000|2022-05-10 02:09:00|97141.9|97091.9|97134.5|97084.5|97145.7|97095.7|97134.5|97084.5|58
1652148550000|2022-05-10 02:09:10|97130.6|97080.6|97125.8|97075.8|97133.5|97083.5|97121|97071|57
1652148560000|2022-05-10 02:09:20|97126.1|97076.1|97135|97085|97135|97085|97120.4|97070.4|55
1652148570000|2022-05-10 02:09:30|97134.1|97084.1|97127.7|97077.7|97134.3|97084.3|97124.7|97074.7|60
1652148580000|2022-05-10 02:09:40|97127.9|97077.9|97120.2|97070.2|97127.9|97077.9|97114.3|97064.3|62
1652148590000|2022-05-10 02:09:50|97121|97071|97103.4|97053.4|97121|97071|97094.6|97044.6|73
1652148600000|2022-05-10 02:10:00|97103.7|97053.7|97099.1|97049.1|97111.3|97061.3|97091.6|97041.6|74
1652148610000|2022-05-10 02:10:10|97094.2|97044.2|97099.7|97049.7|97101.6|97051.6|97086.7|97036.7|68
1652148620000|2022-05-10 02:10:20|97098|97048|97097|97047|97100.4|97050.4|97093.7|97043.7|62
1652148630000|2022-05-10 02:10:30|97096.8|97046.8|97096.6|97046.6|97098.8|97048.8|97086.4|97036.4|61
1652148640000|2022-05-10 02:10:40|97098.5|97048.5|97095.8|97045.8|97103|97053|97090.9|97040.9|51
1652148650000|2022-05-10 02:10:50|97096.1|97046.1|97098.4|97048.4|97098.5|97048.5|97088.1|97038.1|68
1652148660000|2022-05-10 02:11:00|97098.5|97048.5|97081.2|97031.2|97102.6|97052.6|97069.1|97019.1|71
1652148670000|2022-05-10 02:11:10|97081.8|97031.8|97078.9|97028.9|97091.1|97041.1|97075.5|97025.5|76
1652148680000|2022-05-10 02:11:20|97079|97029|97071.2|97021.2|97079.8|97029.8|97060|97010|57
1652148690000|2022-05-10 02:11:30|97072|97022|97042.9|96992.9|97074.3|97024.3|97039|96989|61
1652148700000|2022-05-10 02:11:40|97049.9|96999.9|97053.8|97003.8|97058.9|97008.9|97044.7|96994.7|68
1652148710000|2022-05-10 02:11:50|97054|97004|97044.2|96994.2|97054.6|97004.6|97044.2|96994.2|47
1652148720000|2022-05-10 02:12:00|97043.8|96993.8|97036.4|96986.4|97046.2|96996.2|97028.6|96978.6|60
1652148730000|2022-05-10 02:12:10|97040.7|96990.7|97035.9|96985.9|97041.2|96991.2|97035.9|96985.9|46
1652148740000|2022-05-10 02:12:20|97035.1|96985.1|97030.7|96980.7|97035.7|96985.7|97029.2|96979.2|47
1652148750000|2022-05-10 02:12:30|97030.6|96980.6|97023|96973|97034.3|96984.3|97021.1|96971.1|54
1652148760000|2022-05-10 02:12:40|97023.3|96973.3|97024.3|96974.3|97026.6|96976.6|97021|96971|59
1652148770000|2022-05-10 02:12:50|97024.1|96974.1|97023.8|96973.8|97028|96978|97020.3|96970.3|51
1652148780000|2022-05-10 02:13:00|97022.9|96972.9|97015.8|96965.8|97022.9|96972.9|97011.8|96961.8|54
1652148790000|2022-05-10 02:13:10|97016.9|96966.9|97010.1|96960.1|97017|96967|97007.1|96957.1|44
1652148800000|2022-05-10 02:13:20|97010|96960|97000.1|96950.1|97014.2|96964.2|96999.1|96949.1|56
1652148810000|2022-05-10 02:13:30|96999.9|96949.9|96994.9|96944.9|97004.7|96954.7|96994.9|96944.9|39
1652148820000|2022-05-10 02:13:40|96998|96948|97001.9|96951.9|97002.1|96952.1|96995.2|96945.2|54
1652148830000|2022-05-10 02:13:50|97001.7|96951.7|96999.6|96949.6|97005.8|96955.8|96999.6|96949.6|46
1652148840000|2022-05-10 02:14:00|96999.5|96949.5|97021.2|96971.2|97021.2|96971.2|96999|96949|71
1652148850000|2022-05-10 02:14:10|97021.3|96971.3|97023.8|96973.8|97029.3|96979.3|97021.1|96971.1|51
1652148860000|2022-05-10 02:14:20|97023.7|96973.7|97014.2|96964.2|97025|96975|97013.6|96963.6|44
1652148870000|2022-05-10 02:14:30|97014.3|96964.3|97010|96960|97016.6|96966.6|97008.5|96958.5|53
1652148880000|2022-05-10 02:14:40|97010.3|96960.3|97008.9|96958.9|97018.5|96968.5|97008.9|96958.9|44
1652148890000|2022-05-10 02:14:50|97009|96959|97011|96961|97014.7|96964.7|97008.8|96958.8|62
1652148900000|2022-05-10 02:15:00|97011.1|96961.1|96994.4|96944.4|97032.7|96961.7|96987.7|96907.2|59
1652148910000|2022-05-10 02:15:10|96994.3|96944.3|96995.9|96945.9|96997.1|96947.1|96991.9|96941.9|55
1652148920000|2022-05-10 02:15:20|96995.8|96945.8|96999|96949|97000.7|96950.7|96995.7|96945.7|47
1652148930000|2022-05-10 02:15:30|96998.5|96948.5|97001.1|96951.1|97001.8|96951.8|96997.9|96947.9|52
1652148940000|2022-05-10 02:15:40|97000.6|96950.6|97008.8|96958.8|97015.9|96965.9|97000.4|96950.4|51
1652148950000|2022-05-10 02:15:50|97008.1|96958.1|97008.4|96958.4|97008.6|96958.6|97006.7|96956.7|52
1652148960000|2022-05-10 02:16:00|97008.1|96958.1|97004.8|96954.8|97008.4|96958.4|97004.5|96954.5|33
1652148970000|2022-05-10 02:16:10|97004.7|96954.7|97003.8|96953.8|97008.2|96958.2|97003.8|96953.8|33
1652148980000|2022-05-10 02:16:20|97003.7|96953.7|96993.4|96943.4|97004|96954|96990.2|96940.2|63
1652148990000|2022-05-10 02:16:30|96993.2|96943.2|96998.4|96948.4|97038.6|96948.7|96992.3|96908.1|42
1652149000000|2022-05-10 02:16:40|96998.1|96948.1|97001.6|96951.6|97001.8|96951.8|96993.6|96943.6|52
1652149010000|2022-05-10 02:16:50|97001.5|96951.5|97004|96954|97005|96955|97000.4|96950.4|35
1652149020000|2022-05-10 02:17:00|97003.9|96953.9|97003.6|96953.6|97004.4|96954.4|97002.1|96952.1|36
1652149030000|2022-05-10 02:17:10|97004|96954|97000.4|96950.4|97005.4|96955.4|96998.9|96948.9|43
1652149040000|2022-05-10 02:17:20|97000.3|96950.3|96989.9|96939.9|97037.7|96950.6|96987.2|96909.6|47
1652149050000|2022-05-10 02:17:30|96989.7|96939.7|96991.2|96941.2|96996.6|96946.6|96986.4|96936.4|39
1652149060000|2022-05-10 02:17:40|96991.6|96941.6|96988.1|96938.1|97028.5|96946.8|96984.6|96902.4|52
1652149070000|2022-05-10 02:17:50|96987.6|96937.6|96987.2|96937.2|96989|96939|96981.5|96931.5|40
1652149080000|2022-05-10 02:18:00|96987.1|96937.1|96971.5|96921.5|97018.7|96937.4|96969.5|96886.2|45
1652149090000|2022-05-10 02:18:10|96971.3|96921.3|96966|96916|97015.6|96923.3|96965.1|96880.9|38
1652149100000|2022-05-10 02:18:20|96965.7|96915.7|96961.1|96911.1|96967.3|96917.3|96961.1|96911.1|45
1652149110000|2022-05-10 02:18:30|96960.3|96910.3|96959.9|96909.9|96965.1|96915.1|96954.3|96904.3|50
1652149120000|2022-05-10 02:18:40|96959.8|96909.8|96949.8|96899.8|96959.9|96909.9|96944.7|96894.7|46
1652149130000|2022-05-10 02:18:50|96949.7|96899.7|96955.1|96905.1|96959.4|96909.4|96943.8|96893.8|54
1652149140000|2022-05-10 02:19:00|96956.2|96906.2|96953|96903|96994.9|96906.8|96952.1|96867.9|43
1652149150000|2022-05-10 02:19:10|96953.6|96903.6|96945.2|96895.2|96953.6|96903.6|96941.1|96891.1|42
1652149160000|2022-05-10 02:19:20|96948.4|96898.4|96946.1|96896.1|96952.9|96902.9|96946|96896|38
1652149170000|2022-05-10 02:19:30|96946.2|96896.2|96942.9|96892.9|96949.2|96899.2|96939.2|96889.2|43
1652149180000|2022-05-10 02:19:40|96943|96893|96947.4|96897.4|96985.1|96897.8|96939.6|96859.3|41
1652149190000|2022-05-10 02:19:50|96947.3|96897.3|96943.7|96893.7|96947.4|96897.4|96941.4|96891.4|29
1652149200000|2022-05-10 02:20:00|96943.6|96893.6|96940.2|96890.2|96982.9|96897.1|96935.8|96851.5|60
1652149210000|2022-05-10 02:20:10|96940.5|96890.5|96949.5|96899.5|96951.1|96901.1|96940|96890|43
1652149220000|2022-05-10 02:20:20|96947.5|96897.5|96938.5|96888.5|96947.5|96897.5|96938.5|96888.5|46
1652149230000|2022-05-10 02:20:30|96939.1|96889.1|96938.1|96888.1|96939.1|96889.1|96937|96887|36
1652149240000|2022-05-10 02:20:40|96938.2|96888.2|96923.4|96873.4|96939|96889|96917.7|96867.7|50
1652149250000|2022-05-10 02:20:50|96923.6|96873.6|96926.1|96876.1|96967.5|96876.4|96923.6|96834.2|30
1652149260000|2022-05-10 02:21:00|96925.2|96875.2|96924.7|96874.7|96925.6|96875.6|96917.2|96867.2|46
1652149270000|2022-05-10 02:21:10|96923.4|96873.4|96921.8|96871.8|96923.6|96873.6|96918.7|96868.7|53
1652149280000|2022-05-10 02:21:20|96921.4|96871.4|96928.8|96878.8|96968.4|96880.4|96918.8|96842.5|58
1652149290000|2022-05-10 02:21:30|96929.8|96879.8|96931.1|96881.1|96931.1|96881.1|96926.7|96876.7|44
1652149300000|2022-05-10 02:21:40|96931.3|96881.3|96929.4|96879.4|96931.9|96881.9|96926.2|96876.2|45
1652149310000|2022-05-10 02:21:50|96929.3|96879.3|96930.8|96880.8|96933.5|96883.5|96929.3|96879.3|38
1652149320000|2022-05-10 02:22:00|96930.6|96880.6|96925.6|96875.6|96933|96883|96925.5|96875.5|46
1652149330000|2022-05-10 02:22:10|96926.3|96876.3|96919.7|96869.7|96928.5|96878.5|96918.5|96868.5|50
1652149340000|2022-05-10 02:22:20|96920.2|96870.2|96922.7|96872.7|96924.5|96874.5|96919.4|96869.4|36
1652149350000|2022-05-10 02:22:30|96923.3|96873.3|96969.1|96841.7|96973|96880.5|96923.2|96838.3|56
1652149360000|2022-05-10 02:22:40|96968.8|96842|96935.5|96885.5|96970.9|96888.9|96928.6|96842|36
1652149370000|2022-05-10 02:22:50|96936.1|96886.1|96928.1|96878.1|96937|96887|96927.6|96877.6|26
1652149380000|2022-05-10 02:23:00|96928.7|96878.7|96931.5|96881.5|96932.9|96882.9|96928.5|96878.5|18
1652149390000|2022-05-10 02:23:10|96932.3|96882.3|96973.4|96847.2|96976.2|96888.4|96930.7|96844.5|36
1652149400000|2022-05-10 02:23:20|96935.4|96885.4|96940.3|96890.3|96945|96895|96934|96884|31
1652149410000|2022-05-10 02:23:30|96939.9|96889.9|96948.1|96898.1|96950.5|96900.5|96939.3|96889.3|28
1652149420000|2022-05-10 02:23:40|96947.1|96897.1|96956|96906|96957.6|96907.6|96946.4|96896.4|44
1652149430000|2022-05-10 02:23:50|96956.6|96906.6|96964.1|96914.1|96999.9|96914.9|96954.5|96864.5|48
1652149440000|2022-05-10 02:24:00|96964.7|96914.7|96959.1|96909.1|96964.7|96914.7|96957.9|96907.9|44
1652149450000|2022-05-10 02:24:10|96959.2|96909.2|96964.7|96914.7|96966.6|96916.6|96957.4|96907.4|46
1652149460000|2022-05-10 02:24:20|96958.3|96908.3|96961.4|96911.4|96997.6|96914|96955|96869.2|53
1652149470000|2022-05-10 02:24:30|96961.1|96911.1|96956.8|96906.8|96998.3|96911.1|96948.5|96866.3|47
1652149480000|2022-05-10 02:24:40|96956.7|96906.7|96961.4|96911.4|96963.8|96913.8|96956.6|96906.6|27
1652149490000|2022-05-10 02:24:50|96962.1|96912.1|96947.5|96897.5|96964.3|96914.3|96946.9|96896.9|49
1652149500000|2022-05-10 02:25:00|96947.9|96897.9|96949.9|96899.9|96953.4|96903.4|96947.8|96897.8|42
1652149510000|2022-05-10 02:25:10|96949.5|96899.5|96961|96911|96963.9|96913.9|96946.8|96896.8|43
1652149520000|2022-05-10 02:25:20|96961.7|96911.7|96964.5|96914.5|96965.4|96915.4|96956.1|96906.1|44
1652149530000|2022-05-10 02:25:30|96964.6|96914.6|96961.1|96911.1|96964.6|96914.6|96955.3|96905.3|56
1652149540000|2022-05-10 02:25:40|96963.4|96913.4|96963.8|96913.8|96964.8|96914.8|96963.2|96913.2|29
1652149550000|2022-05-10 02:25:50|96964|96914|96960.8|96910.8|96964.1|96914.1|96959.3|96909.3|36
1652149560000|2022-05-10 02:26:00|96961|96911|96959.1|96909.1|96962.4|96912.4|96954.6|96904.6|28
1652149570000|2022-05-10 02:26:10|96960|96910|96967.6|96917.6|96971.5|96921.5|96955.2|96905.2|43
1652149580000|2022-05-10 02:26:20|96968.1|96918.1|96967.8|96917.8|97008|96924.3|96962.9|96878.3|54
1652149590000|2022-05-10 02:26:30|96968.1|96918.1|96970.1|96920.1|96970.1|96920.1|96960.5|96910.5|47
1652149600000|2022-05-10 02:26:40|96973.9|96923.9|96980.6|96930.6|96984.6|96934.6|96973|96923|54
1652149610000|2022-05-10 02:26:50|96980.3|96930.3|96973.3|96923.3|96985.4|96935.4|96971.7|96921.7|52
1652149620000|2022-05-10 02:27:00|96974.6|96924.6|96973.2|96923.2|96974.8|96924.8|96969.9|96919.9|39
1652149630000|2022-05-10 02:27:10|96973.3|96923.3|96966|96916|96975.5|96925.5|96960.8|96910.8|44
1652149640000|2022-05-10 02:27:20|96965.7|96915.7|96966.8|96916.8|96970.1|96920.1|96964.5|96914.5|33
1652149650000|2022-05-10 02:27:30|96967.3|96917.3|96965.8|96915.8|97015.2|96921.7|96962.7|96874.9|49
1652149660000|2022-05-10 02:27:40|97009.9|96872.5|96962.1|96912.1|97009.9|96916.6|96960.7|96870.7|41
1652149670000|2022-05-10 02:27:50|96963.8|96913.8|96950.8|96900.8|96967.3|96917.3|96950.8|96900.8|45
1652149680000|2022-05-10 02:28:00|96951|96901|96924.5|96874.5|96961.9|96902.6|96920.7|96828.1|78
1652149690000|2022-05-10 02:28:10|96925.4|96875.4|96917.3|96867.3|96925.4|96875.4|96908.6|96858.6|70
1652149700000|2022-05-10 02:28:20|96917|96867|96906.7|96856.7|96951.4|96868.8|96904.7|96821.8|59
1652149710000|2022-05-10 02:28:30|96908.5|96858.5|96898.5|96848.5|96942.9|96860|96890|96815.3|63
1652149720000|2022-05-10 02:28:40|96897.5|96847.5|96899.7|96849.7|96906.8|96856.8|96895|96845|64
1652149730000|2022-05-10 02:28:50|96899.3|96849.3|96880.3|96830.3|96918.5|96849.3|96878.9|96791.7|59
1652149740000|2022-05-10 02:29:00|96880.4|96830.4|96882.9|96832.9|96923.8|96840.3|96880|96796.2|67
1652149750000|2022-05-10 02:29:10|96882.7|96832.7|96884.9|96834.9|96886.8|96836.8|96879.9|96829.9|44
1652149760000|2022-05-10 02:29:20|96884.8|96834.8|96892.6|96842.6|96892.6|96842.6|96884.2|96834.2|45
1652149770000|2022-05-10 02:29:30|96896.3|96846.3|96890.8|96840.8|96902.1|96852.1|96890|96840|60
1652149780000|2022-05-10 02:29:40|96890.9|96840.9|96857.4|96720.9|96891.6|96841.6|96834.1|96634.1|67
1652149790000|2022-05-10 02:29:50|96856.6|96720.5|96845|96718.3|96860.3|96759|96801.1|96715.5|55
1652149800000|2022-05-10 02:30:00|96845.1|96718.4|96807.9|96673.4|96845.1|96755.8|96776|96673.4|52
1652149810000|2022-05-10 02:30:10|96766.9|96716.9|96770.3|96720.3|96815.8|96724.3|96766.6|96667.4|63
1652149820000|2022-05-10 02:30:20|96769.8|96719.8|96778.1|96728.1|96778.1|96728.1|96765.3|96715.3|52
1652149830000|2022-05-10 02:30:30|96778.5|96728.5|96779.6|96729.6|96822.4|96734.8|96777.2|96695.9|55
1652149840000|2022-05-10 02:30:40|96779.3|96729.3|96780.3|96730.3|96817.1|96731.1|96772.5|96680.6|54
1652149850000|2022-05-10 02:30:50|96777.8|96727.8|96785.2|96735.2|96819.6|96737.3|96773.7|96683.3|74
1652149860000|2022-05-10 02:31:00|96784.9|96734.9|96778.8|96728.8|96813.5|96738.4|96771.5|96681.8|68
1652149870000|2022-05-10 02:31:10|96779.4|96729.4|96760.9|96710.9|96806.5|96729.4|96760.9|96673.8|65
1652149880000|2022-05-10 02:31:20|96762.2|96712.2|96769.4|96719.4|96770.9|96720.9|96762.2|96712.2|55
1652149890000|2022-05-10 02:31:30|96769.8|96719.8|96761.1|96711.1|96807.9|96722.8|96755.9|96682|70
1652149900000|2022-05-10 02:31:40|96759.4|96709.4|96749.1|96699.1|96795.4|96710|96749.1|96658.1|73
1652149910000|2022-05-10 02:31:50|96749.2|96699.2|96744.3|96694.3|96750.6|96700.6|96742.4|96692.4|60
1652149920000|2022-05-10 02:32:00|96744.4|96694.4|96743.9|96693.9|96747.8|96697.8|96742|96692|56
1652149930000|2022-05-10 02:32:10|96743.7|96693.7|96741.8|96691.8|96747|96697|96736.4|96686.4|61
1652149940000|2022-05-10 02:32:20|96741.2|96691.2|96741.7|96691.7|96750.8|96700.8|96736.7|96686.7|72
1652149950000|2022-05-10 02:32:30|96744.3|96694.3|96750.3|96700.3|96755.5|96705.5|96741|96691|66
1652149960000|2022-05-10 02:32:40|96751.2|96701.2|96722.6|96672.6|96781.5|96705.2|96722.6|96654|73
1652149970000|2022-05-10 02:32:50|96723.1|96673.1|96724|96674|96727.6|96677.6|96715.7|96665.7|60
1652149980000|2022-05-10 02:33:00|96724.7|96674.7|96746.6|96696.6|96775|96698|96724.7|96648.1|71
1652149990000|2022-05-10 02:33:10|96746.9|96696.9|96755.1|96705.1|96764.3|96714.3|96746.9|96696.9|71
1652150000000|2022-05-10 02:33:20|96756|96706|96759.7|96709.7|96791.7|96711.3|96744.9|96662.3|65
1652150010000|2022-05-10 02:33:30|96759.5|96709.5|96753.9|96703.9|96792.5|96712.2|96749.2|96664.7|63
1652150020000|2022-05-10 02:33:40|96755.4|96705.4|96742.3|96692.3|96784.7|96711.8|96741.8|96658.7|68
1652150030000|2022-05-10 02:33:50|96745.8|96695.8|96754.6|96704.6|96762.1|96712.1|96745.8|96695.8|69
1652150040000|2022-05-10 02:34:00|96757.7|96707.7|96750.3|96700.3|96762.5|96712.5|96745.7|96695.7|78
1652150050000|2022-05-10 02:34:10|96748.9|96698.9|96741.9|96691.9|96751.1|96701.1|96735.6|96685.6|65
1652150060000|2022-05-10 02:34:20|96741.8|96691.8|96747.2|96697.2|96747.9|96697.9|96737|96687|61
1652150070000|2022-05-10 02:34:30|96748.1|96698.1|96765.3|96715.3|96765.9|96715.9|96744.6|96694.6|78
1652150080000|2022-05-10 02:34:40|96759.9|96709.9|96756.6|96706.6|96770.2|96720.2|96747.3|96697.3|76
1652150090000|2022-05-10 02:34:50|96755.6|96705.6|96746.6|96696.6|96762.6|96712.6|96738|96688|75
1652150100000|2022-05-10 02:35:00|96746.5|96696.5|96733.1|96683.1|96770.7|96697.4|96725.5|96632.2|76
1652150110000|2022-05-10 02:35:10|96735.5|96685.5|96729.5|96679.5|96735.5|96685.5|96714.7|96664.7|77
1652150120000|2022-05-10 02:35:20|96727.1|96677.1|96724.4|96674.4|96730.1|96680.1|96709.1|96659.1|73
1652150130000|2022-05-10 02:35:30|96725|96675|96725.5|96675.5|96727.6|96677.6|96719.2|96669.2|70
1652150140000|2022-05-10 02:35:40|96726.4|96676.4|96718|96668|96729.3|96679.3|96716.8|96666.8|75
1652150150000|2022-05-10 02:35:50|96718.4|96668.4|96713.4|96663.4|96723.7|96673.7|96710.3|96660.3|73
1652150160000|2022-05-10 02:36:00|96713.8|96663.8|96712.7|96662.7|96745.8|96668.2|96698.1|96614.9|77
1652150170000|2022-05-10 02:36:10|96714.6|96664.6|96732.1|96682.1|96738.6|96688.6|96706.8|96656.8|78
1652150180000|2022-05-10 02:36:20|96732.3|96682.3|96731.7|96681.7|96739.7|96689.7|96723|96673|78
1652150190000|2022-05-10 02:36:30|96733|96683|96731.3|96681.3|96737.6|96687.6|96725.7|96675.7|77
1652150200000|2022-05-10 02:36:40|96730.5|96680.5|96737.6|96687.6|96739.3|96689.3|96730|96680|75
1652150210000|2022-05-10 02:36:50|96736.3|96686.3|96746.8|96696.8|96755.5|96705.5|96729.4|96679.4|79
1652150220000|2022-05-10 02:37:00|96746.3|96696.3|96746.3|96696.3|96761.7|96711.7|96736.5|96686.5|77
1652150230000|2022-05-10 02:37:10|96748.5|96698.5|96750.1|96700.1|96799.6|96710.4|96743.2|96664.5|80
1652150240000|2022-05-10 02:37:20|96750.3|96700.3|96775.3|96725.3|96778|96728|96748.4|96698.4|73
1652150250000|2022-05-10 02:37:30|96771.8|96721.8|96767.5|96717.5|96771.8|96721.8|96760.7|96710.7|71
1652150260000|2022-05-10 02:37:40|96768.2|96718.2|96763.9|96713.9|96772|96722|96758.5|96708.5|76
1652150270000|2022-05-10 02:37:50|96767.8|96717.8|96764.7|96714.7|96770|96720|96755.7|96705.7|71
1652150280000|2022-05-10 02:38:00|96766.1|96716.1|96772.2|96722.2|96818.2|96732.8|96764.8|96677.4|73
1652150290000|2022-05-10 02:38:10|96774|96724|96759.3|96709.3|96774|96724|96757.9|96707.9|74
1652150300000|2022-05-10 02:38:20|96760.2|96710.2|96767.6|96717.6|96788.3|96720|96754.5|96663.2|65
1652150310000|2022-05-10 02:38:30|96767.2|96717.2|96775.5|96645.9|96806.8|96733.9|96738.7|96640.3|74
1652150320000|2022-05-10 02:38:40|96732|96682|96705.6|96655.6|96740.9|96690.9|96703.9|96653.9|73
1652150330000|2022-05-10 02:38:50|96705.5|96655.5|96655.6|96605.6|96746.5|96667.8|96655.4|96558.9|73
1652150340000|2022-05-10 02:39:00|96655.1|96605.1|96643|96593|96697.4|96610.4|96640.1|96554.8|71
1652150350000|2022-05-10 02:39:10|96643.3|96593.3|96625.8|96575.8|96644.6|96594.6|96621|96571|69
1652150360000|2022-05-10 02:39:20|96623.5|96573.5|96626.4|96576.4|96629.5|96579.5|96620.8|96570.8|61
1652150370000|2022-05-10 02:39:30|96627.3|96577.3|96612.6|96562.6|96628.2|96578.2|96606.1|96556.1|65
1652150380000|2022-05-10 02:39:40|96615.2|96565.2|96612.3|96562.3|96675.4|96581.3|96611.1|96547.3|67
1652150390000|2022-05-10 02:39:50|96612.2|96562.2|96602|96552|96619.9|96569.9|96600.6|96550.6|66
1652150400000|2022-05-10 02:40:00|96603|96553|96668.6|96534.1|96668.6|96585.4|96583.6|96511.8|73
1652150410000|2022-05-10 02:40:10|96633.3|96583.3|96636.3|96586.3|96682.8|96593.4|96624.2|96540.9|79
1652150420000|2022-05-10 02:40:20|96638.5|96588.5|96654.8|96604.8|96658.8|96608.8|96638.5|96588.5|78
1652150430000|2022-05-10 02:40:30|96655.6|96605.6|96661.7|96611.7|96670.3|96620.3|96645.7|96595.7|75
1652150440000|2022-05-10 02:40:40|96661.4|96611.4|96663.5|96613.5|96666.5|96616.5|96653.7|96603.7|66
1652150450000|2022-05-10 02:40:50|96663.9|96613.9|96636.9|96586.9|96665.2|96615.2|96635.7|96585.7|65
1652150460000|2022-05-10 02:41:00|96637.7|96587.7|96632|96582|96638|96588|96625.3|96575.3|67
1652150470000|2022-05-10 02:41:10|96633.9|96583.9|96648.4|96598.4|96648.4|96598.4|96626.9|96576.9|58
1652150480000|2022-05-10 02:41:20|96643.3|96593.3|96650|96600|96657.6|96607.6|96638.1|96588.1|73
1652150490000|2022-05-10 02:41:30|96649.1|96599.1|96645.5|96595.5|96675.7|96606.7|96639.3|96546.8|73
1652150500000|2022-05-10 02:41:40|96646|96596|96685.7|96635.7|96686.7|96636.7|96644|96594|69
1652150510000|2022-05-10 02:41:50|96686.7|96636.7|96672|96622|96698.8|96648.8|96670.4|96620.4|68
1652150520000|2022-05-10 02:42:00|96671.9|96621.9|96679.7|96629.7|96680.9|96630.9|96659|96609|61
1652150530000|2022-05-10 02:42:10|96677|96627|96674.2|96624.2|96679.3|96629.3|96674.2|96624.2|50
1652150540000|2022-05-10 02:42:20|96675.3|96625.3|96677.6|96627.6|96677.6|96627.6|96675.3|96625.3|36
1652150550000|2022-05-10 02:42:30|96676.8|96626.8|96675.6|96625.6|96679.8|96629.8|96674.9|96624.9|31
1652150560000|2022-05-10 02:42:40|96679.2|96629.2|96696.5|96646.5|96706.3|96656.3|96677.2|96627.2|43
1652150570000|2022-05-10 02:42:50|96695.4|96645.4|96693.9|96643.9|96701.7|96651.7|96688.4|96638.4|60
1652150580000|2022-05-10 02:43:00|96694.3|96644.3|96697.6|96647.6|96697.6|96647.6|96694.3|96644.3|42
1652150590000|2022-05-10 02:43:10|96698.3|96648.3|96714.3|96664.3|96714.3|96664.3|96688.3|96638.3|58
1652150600000|2022-05-10 02:43:20|96714.4|96664.4|96708.2|96658.2|96717.1|96667.1|96703|96653|65
1652150610000|2022-05-10 02:43:30|96708.1|96658.1|96703.2|96653.2|96712.1|96662.1|96698.6|96648.6|59
1652150620000|2022-05-10 02:43:40|96705.9|96655.9|96711|96661|96712.3|96662.3|96702.9|96652.9|57
1652150630000|2022-05-10 02:43:50|96710.9|96660.9|96699.2|96649.2|96711.7|96661.7|96694.1|96644.1|65
1652150640000|2022-05-10 02:44:00|96699.3|96649.3|96711.1|96661.1|96713.7|96663.7|96695.3|96645.3|72
1652150650000|2022-05-10 02:44:10|96711.3|96661.3|96694.3|96644.3|96713.5|96663.5|96691.2|96641.2|66
1652150660000|2022-05-10 02:44:20|96693.3|96643.3|96692.8|96642.8|96701.1|96651.1|96690.3|96640.3|67
1652150670000|2022-05-10 02:44:30|96693.4|96643.4|96690.2|96640.2|96696.9|96646.9|96690.2|96640.2|63
1652150680000|2022-05-10 02:44:40|96690.9|96640.9|96686.7|96636.7|96694.9|96644.9|96685.2|96635.2|71
1652150690000|2022-05-10 02:44:50|96687.7|96637.7|96686.1|96636.1|96694|96644|96683.3|96633.3|70
1652150700000|2022-05-10 02:45:00|96686.5|96636.5|96687.9|96637.9|96689.7|96639.7|96678.3|96628.3|77
1652150710000|2022-05-10 02:45:10|96688.1|96638.1|96692|96642|96695.4|96645.4|96686.2|96636.2|74
1652150720000|2022-05-10 02:45:20|96692.8|96642.8|96689.5|96639.5|96693.1|96643.1|96685.2|96635.2|69
1652150730000|2022-05-10 02:45:30|96690.4|96640.4|96686.3|96636.3|96695.9|96645.9|96683|96633|68
1652150740000|2022-05-10 02:45:40|96686.1|96636.1|96692.8|96642.8|96692.8|96642.8|96678.6|96628.6|61
1652150750000|2022-05-10 02:45:50|96692.6|96642.6|96679.1|96629.1|96696|96646|96675|96625|76
1652150760000|2022-05-10 02:46:00|96678.4|96628.4|96671.8|96621.8|96680.4|96630.4|96669.8|96619.8|64
1652150770000|2022-05-10 02:46:10|96671.7|96621.7|96673.6|96623.6|96674|96624|96669|96619|44
1652150780000|2022-05-10 02:46:20|96674.1|96624.1|96686.9|96636.9|96689.3|96639.3|96674.1|96624.1|62
1652150790000|2022-05-10 02:46:30|96686.2|96636.2|96673.2|96623.2|96686.2|96636.2|96672.3|96622.3|56
1652150800000|2022-05-10 02:46:40|96674|96624|96676.6|96626.6|96678.4|96628.4|96668|96618|43
1652150810000|2022-05-10 02:46:50|96676.9|96626.9|96678.5|96628.5|96680.8|96630.8|96676.9|96626.9|41
1652150820000|2022-05-10 02:47:00|96678.4|96628.4|96681.1|96631.1|96681.1|96631.1|96672.4|96622.4|51
1652150830000|2022-05-10 02:47:10|96680.4|96630.4|96685.1|96635.1|96685.3|96635.3|96677.9|96627.9|46
1652150840000|2022-05-10 02:47:20|96685.2|96635.2|96697.4|96647.4|96697.4|96647.4|96684.1|96634.1|50
1652150850000|2022-05-10 02:47:30|96697.3|96647.3|96693.2|96643.2|96697.3|96647.3|96686.6|96636.6|56
1652150860000|2022-05-10 02:47:40|96693.1|96643.1|96697.8|96647.8|96698.9|96648.9|96691.8|96641.8|55
1652150870000|2022-05-10 02:47:50|96697.4|96647.4|96696.1|96646.1|96702.4|96652.4|96696.1|96646.1|49
1652150880000|2022-05-10 02:48:00|96696.6|96646.6|96701|96651|96702.2|96652.2|96689.4|96639.4|58
1652150890000|2022-05-10 02:48:10|96701.4|96651.4|96694.8|96644.8|96701.6|96651.6|96690.6|96640.6|58
1652150900000|2022-05-10 02:48:20|96695|96645|96692.8|96642.8|96695.1|96645.1|96688.6|96638.6|57
1652150910000|2022-05-10 02:48:30|96693|96643|96694.3|96644.3|96698.5|96648.5|96692.4|96642.4|40
1652150920000|2022-05-10 02:48:40|96694.6|96644.6|96690.1|96640.1|96695|96645|96687.1|96637.1|47
1652150930000|2022-05-10 02:48:50|96688.8|96638.8|96687.2|96637.2|96690.3|96640.3|96680.8|96630.8|61
1652150940000|2022-05-10 02:49:00|96687.3|96637.3|96684.8|96634.8|96689.6|96639.6|96672.4|96622.4|59
1652150950000|2022-05-10 02:49:10|96685|96635|96687.3|96637.3|96687.3|96637.3|96680.4|96630.4|53
1652150960000|2022-05-10 02:49:20|96686.3|96636.3|96677.8|96627.8|96688.4|96638.4|96671.6|96621.6|69
1652150970000|2022-05-10 02:49:30|96677.7|96627.7|96678.6|96628.6|96680.1|96630.1|96670.4|96620.4|59
1652150980000|2022-05-10 02:49:40|96678.5|96628.5|96679.6|96629.6|96686|96636|96673|96623|62
1652150990000|2022-05-10 02:49:50|96679.2|96629.2|96684.3|96634.3|96689.5|96639.5|96679.2|96629.2|53
1652151000000|2022-05-10 02:50:00|96683.2|96633.2|96693.4|96643.4|96693.8|96643.8|96683.1|96633.1|41
1652151010000|2022-05-10 02:50:10|96693.8|96643.8|96691|96641|96696.6|96646.6|96687.2|96637.2|47
1652151020000|2022-05-10 02:50:20|96690.9|96640.9|96690.9|96640.9|96693.7|96643.7|96684.3|96634.3|55
1652151030000|2022-05-10 02:50:30|96691|96641|96702.1|96652.1|96702.3|96652.3|96688.5|96638.5|44
1652151040000|2022-05-10 02:50:40|96701.6|96651.6|96705.7|96655.7|96706.6|96656.6|96700.5|96650.5|60
1652151050000|2022-05-10 02:50:50|96701.6|96651.6|96713.9|96663.9|96720.3|96670.3|96700.5|96650.5|62
1652151060000|2022-05-10 02:51:00|96713.6|96663.6|96701.3|96651.3|96713.7|96663.7|96699.9|96649.9|54
1652151070000|2022-05-10 02:51:10|96701.6|96651.6|96711.9|96661.9|96711.9|96661.9|96698.4|96648.4|68
1652151080000|2022-05-10 02:51:20|96711.8|96661.8|96702.1|96652.1|96712.2|96662.2|96701|96651|61
1652151090000|2022-05-10 02:51:30|96703.2|96653.2|96705.1|96655.1|96705.2|96655.2|96703|96653|47
1652151100000|2022-05-10 02:51:40|96704.7|96654.7|96704|96654|96706.4|96656.4|96700.2|96650.2|41
1652151110000|2022-05-10 02:51:50|96704.7|96654.7|96702.5|96652.5|96704.7|96654.7|96697.2|96647.2|52
1652151120000|2022-05-10 02:52:00|96703.6|96653.6|96707.2|96657.2|96716.2|96666.2|96700.8|96650.8|61
1652151130000|2022-05-10 02:52:10|96707.1|96657.1|96710.2|96660.2|96710.2|96660.2|96703|96653|48
1652151140000|2022-05-10 02:52:20|96711|96661|96710.5|96660.5|96719.4|96669.4|96709.5|96659.5|32
1652151150000|2022-05-10 02:52:30|96710.3|96660.3|96709.9|96659.9|96711.7|96661.7|96708.2|96658.2|34
1652151160000|2022-05-10 02:52:40|96710.1|96660.1|96700.2|96650.2|96713.1|96663.1|96698.4|96648.4|63
1652151170000|2022-05-10 02:52:50|96700|96650|96707.1|96657.1|96708.7|96658.7|96698.8|96648.8|60
1652151180000|2022-05-10 02:53:00|96707.2|96657.2|96730.5|96680.5|96737.9|96687.9|96703|96653|70
1652151190000|2022-05-10 02:53:10|96728.9|96678.9|96725.1|96675.1|96728.9|96678.9|96724.3|96674.3|56
1652151200000|2022-05-10 02:53:20|96725|96675|96725.5|96675.5|96733.5|96683.5|96725|96675|61
1652151210000|2022-05-10 02:53:30|96724.9|96674.9|96738.8|96688.8|96745.1|96695.1|96720.6|96670.6|66
1652151220000|2022-05-10 02:53:40|96738.3|96688.3|96760.4|96710.4|96760.4|96710.4|96735.6|96685.6|61
1652151230000|2022-05-10 02:53:50|96759.5|96709.5|96763.2|96713.2|96772.2|96722.2|96756.4|96706.4|66
1652151240000|2022-05-10 02:54:00|96762.9|96712.9|96728.5|96678.5|96764|96714|96725.4|96675.4|66
1652151250000|2022-05-10 02:54:10|96730.4|96680.4|96730.4|96680.4|96742.4|96692.4|96724.4|96674.4|67
1652151260000|2022-05-10 02:54:20|96730.7|96680.7|96725|96675|96733.4|96683.4|96725|96675|70
1652151270000|2022-05-10 02:54:30|96724.8|96674.8|96726.5|96676.5|96729.4|96679.4|96723.6|96673.6|60
1652151280000|2022-05-10 02:54:40|96726.4|96676.4|96721.6|96671.6|96727|96677|96721.6|96671.6|46
1652151290000|2022-05-10 02:54:50|96721.8|96671.8|96723.5|96673.5|96724.1|96674.1|96717.5|96667.5|41
1652151300000|2022-05-10 02:55:00|96723.4|96673.4|96726.8|96676.8|96731.4|96681.4|96714|96664|61
1652151310000|2022-05-10 02:55:10|96726.2|96676.2|96746|96696|96747.4|96697.4|96726|96676|66
1652151320000|2022-05-10 02:55:20|96747.7|96697.7|96750|96700|96754.6|96704.6|96746.5|96696.5|52
1652151330000|2022-05-10 02:55:30|96749.4|96699.4|96758.6|96708.6|96759.2|96709.2|96748.5|96698.5|49
1652151340000|2022-05-10 02:55:40|96758|96708|96769.7|96719.7|96775.7|96725.7|96756.6|96706.6|54
1652151350000|2022-05-10 02:55:50|96767.7|96717.7|96764.4|96714.4|96767.7|96717.7|96761.5|96711.5|50
1652151360000|2022-05-10 02:56:00|96763.1|96713.1|96760.7|96710.7|96763.8|96713.8|96756.2|96706.2|57
1652151370000|2022-05-10 02:56:10|96761|96711|96760.4|96710.4|96766.7|96716.7|96756.3|96706.3|66
1652151380000|2022-05-10 02:56:20|96759.6|96709.6|96751.1|96701.1|96761.7|96711.7|96742.1|96692.1|71
1652151390000|2022-05-10 02:56:30|96751.4|96701.4|96754.3|96704.3|96756.7|96706.7|96747.2|96697.2|61
1652151400000|2022-05-10 02:56:40|96754.5|96704.5|96752.9|96702.9|96755.8|96705.8|96749.8|96699.8|56
1652151410000|2022-05-10 02:56:50|96753|96703|96752.7|96702.7|96761.5|96711.5|96742.1|96692.1|67
1652151420000|2022-05-10 02:57:00|96752.2|96702.2|96757.2|96707.2|96759.9|96709.9|96750.4|96700.4|71
1652151430000|2022-05-10 02:57:10|96756.6|96706.6|96760.7|96710.7|96763.1|96713.1|96749.6|96699.6|53
1652151440000|2022-05-10 02:57:20|96760.6|96710.6|96775|96725|96780|96730|96751|96701|64
1652151450000|2022-05-10 02:57:30|96774.6|96724.6|96771.9|96721.9|96777|96727|96768.8|96718.8|39
1652151460000|2022-05-10 02:57:40|96767.1|96717.1|96759.5|96709.5|96767.9|96717.9|96755.5|96705.5|68
1652151470000|2022-05-10 02:57:50|96758|96708|96759.7|96709.7|96761.3|96711.3|96757.7|96707.7|47
1652151480000|2022-05-10 02:58:00|96759.6|96709.6|96754.9|96704.9|96759.8|96709.8|96754.4|96704.4|48
1652151490000|2022-05-10 02:58:10|96755|96705|96756.7|96706.7|96757.5|96707.5|96754|96704|57
1652151500000|2022-05-10 02:58:20|96756.9|96706.9|96755.9|96705.9|96759.1|96709.1|96739|96689|64
1652151510000|2022-05-10 02:58:30|96754.1|96704.1|96746.7|96696.7|96756.7|96706.7|96742.6|96692.6|54
1652151520000|2022-05-10 02:58:40|96748.6|96698.6|96742|96692|96752.4|96702.4|96735.8|96685.8|61
1652151530000|2022-05-10 02:58:50|96742.3|96692.3|96737.1|96687.1|96743.7|96693.7|96735.3|96685.3|55
1652151540000|2022-05-10 02:59:00|96736.9|96686.9|96722.3|96672.3|96737.5|96687.5|96722.2|96672.2|62
1652151550000|2022-05-10 02:59:10|96722.5|96672.5|96725.7|96675.7|96730.1|96680.1|96722.4|96672.4|56
1652151560000|2022-05-10 02:59:20|96726.3|96676.3|96724.3|96674.3|96727.2|96677.2|96723.7|96673.7|51
1652151570000|2022-05-10 02:59:30|96724|96674|96722.1|96672.1|96724.8|96674.8|96719.8|96669.8|41
1652151580000|2022-05-10 02:59:40|96722.8|96672.8|96738.9|96688.9|96740.9|96690.9|96722|96672|52
1652151590000|2022-05-10 02:59:50|96738|96688|96734.5|96684.5|96741|96691|96733.9|96683.9|33
1652151600000|2022-05-10 03:00:00|96734.8|96684.8|96737.6|96687.6|96738.2|96688.2|96733.9|96683.9|33
1652151610000|2022-05-10 03:00:10|96737.8|96687.8|96735.7|96685.7|96737.9|96687.9|96734.8|96684.8|42
1652151620000|2022-05-10 03:00:20|96735.8|96685.8|96731.9|96681.9|96737.2|96687.2|96729.9|96679.9|42
1652151630000|2022-05-10 03:00:30|96732.4|96682.4|96735.2|96685.2|96736.4|96686.4|96731.8|96681.8|40
1652151640000|2022-05-10 03:00:40|96735|96685|96736.9|96686.9|96738.8|96688.8|96732|96682|49
1652151650000|2022-05-10 03:00:50|96739.1|96689.1|96738.3|96688.3|96743.5|96693.5|96737.5|96687.5|55
1652151660000|2022-05-10 03:01:00|96737.8|96687.8|96738.1|96688.1|96740.5|96690.5|96736.1|96686.1|36
1652151670000|2022-05-10 03:01:10|96738.4|96688.4|96728.1|96678.1|96739.1|96689.1|96727.7|96677.7|55
1652151680000|2022-05-10 03:01:20|96728.7|96678.7|96731|96681|96731|96681|96725.6|96675.6|55
1652151690000|2022-05-10 03:01:30|96731.9|96681.9|96734.9|96684.9|96741.3|96691.3|96731.4|96681.4|51
1652151700000|2022-05-10 03:01:40|96734.7|96684.7|96740.6|96690.6|96741.6|96691.6|96733|96683|49
1652151710000|2022-05-10 03:01:50|96740.5|96690.5|96742.7|96692.7|96751|96701|96740.5|96690.5|54
1652151720000|2022-05-10 03:02:00|96743|96693|96744|96694|96758.3|96708.3|96738.4|96688.4|59
1652151730000|2022-05-10 03:02:10|96738.1|96688.1|96741.4|96691.4|96744.4|96694.4|96734|96684|54
1652151740000|2022-05-10 03:02:20|96742.1|96692.1|96725.3|96675.3|96742.8|96692.8|96723.3|96673.3|54
1652151750000|2022-05-10 03:02:30|96724.4|96674.4|96732.2|96682.2|96733.7|96683.7|96722.4|96672.4|39
1652151760000|2022-05-10 03:02:40|96732.6|96682.6|96733.1|96683.1|96734.7|96684.7|96732.2|96682.2|31
1652151770000|2022-05-10 03:02:50|96733.5|96683.5|96744.6|96694.6|96744.6|96694.6|96733.5|96683.5|37
1652151780000|2022-05-10 03:03:00|96745.3|96695.3|96749.4|96699.4|96789.4|96711.4|96743.9|96659.5|52
1652151790000|2022-05-10 03:03:10|96749.3|96699.3|96755.9|96705.9|96756|96706|96746.4|96696.4|61
1652151800000|2022-05-10 03:03:20|96755.8|96705.8|96747.7|96697.7|96758.4|96708.4|96747.7|96697.7|58
1652151810000|2022-05-10 03:03:30|96749.7|96699.7|96753|96703|96755.9|96705.9|96747.5|96697.5|60
1652151820000|2022-05-10 03:03:40|96752.4|96702.4|96747.9|96697.9|96752.4|96702.4|96745.1|96695.1|53
1652151830000|2022-05-10 03:03:50|96747.7|96697.7|96750.7|96700.7|96753|96703|96746.8|96696.8|54
1652151840000|2022-05-10 03:04:00|96750.6|96700.6|96745.1|96695.1|96750.6|96700.6|96743.1|96693.1|53
1652151850000|2022-05-10 03:04:10|96744.5|96694.5|96739.9|96689.9|96745.5|96695.5|96732.4|96682.4|50
1652151860000|2022-05-10 03:04:20|96739.3|96689.3|96741.9|96691.9|96742.3|96692.3|96734.5|96684.5|56
1652151870000|2022-05-10 03:04:30|96742.2|96692.2|96748.6|96698.6|96773.3|96723.3|96742.2|96692.2|67
1652151880000|2022-05-10 03:04:40|96748.4|96698.4|96748.1|96698.1|96783.4|96698.9|96743.3|96658.2|60
1652151890000|2022-05-10 03:04:50|96748.3|96698.3|96741.7|96691.7|96748.7|96698.7|96741.6|96691.6|55
1652151900000|2022-05-10 03:05:00|96741.6|96691.6|96745.2|96695.2|96745.4|96695.4|96741.1|96691.1|35
1652151910000|2022-05-10 03:05:10|96745.3|96695.3|96753.3|96703.3|96754.1|96704.1|96745.1|96695.1|34
1652151920000|2022-05-10 03:05:20|96753.1|96703.1|96748.4|96698.4|96753.3|96703.3|96747.4|96697.4|47
1652151930000|2022-05-10 03:05:30|96748.8|96698.8|96750.8|96700.8|96754.7|96704.7|96748|96698|46
1652151940000|2022-05-10 03:05:40|96750.6|96700.6|96747.9|96697.9|96752.5|96702.5|96746.6|96696.6|43
1652151950000|2022-05-10 03:05:50|96748|96698|96751.2|96701.2|96753.3|96703.3|96748|96698|37
1652151960000|2022-05-10 03:06:00|96751|96701|96752.5|96702.5|96752.5|96702.5|96749|96699|25
1652151970000|2022-05-10 03:06:10|96752.3|96702.3|96752.2|96702.2|96753.4|96703.4|96750.7|96700.7|28
1652151980000|2022-05-10 03:06:20|96751|96701|96750.9|96700.9|96752.3|96702.3|96749.9|96699.9|26
1652151990000|2022-05-10 03:06:30|96750.2|96700.2|96753.2|96703.2|96753.2|96703.2|96749.8|96699.8|32
1652152000000|2022-05-10 03:06:40|96753.1|96703.1|96751.3|96701.3|96754.2|96704.2|96743.7|96693.7|46
1652152010000|2022-05-10 03:06:50|96750.3|96700.3|96736.3|96686.3|96751.1|96701.1|96736.3|96686.3|56
1652152020000|2022-05-10 03:07:00|96736.7|96686.7|96721.5|96671.5|96736.7|96686.7|96719.3|96669.3|48
1652152030000|2022-05-10 03:07:10|96721.7|96671.7|96713|96663|96727|96677|96709.8|96659.8|67
1652152040000|2022-05-10 03:07:20|96713.1|96663.1|96708.5|96658.5|96714.9|96664.9|96708.5|96658.5|43
1652152050000|2022-05-10 03:07:30|96708.6|96658.6|96694.5|96644.5|96708.7|96658.7|96694.5|96644.5|57
1652152060000|2022-05-10 03:07:40|96695.7|96645.7|96686.3|96636.3|96695.7|96645.7|96685.5|96635.5|49
1652152070000|2022-05-10 03:07:50|96686.6|96636.6|96683.8|96633.8|96687.2|96637.2|96682.8|96632.8|51
1652152080000|2022-05-10 03:08:00|96683.9|96633.9|96688.6|96638.6|96691.7|96641.7|96683.3|96633.3|46
1652152090000|2022-05-10 03:08:10|96688.5|96638.5|96691.5|96641.5|96693.5|96643.5|96688.5|96638.5|45
1652152100000|2022-05-10 03:08:20|96691.3|96641.3|96685.9|96635.9|96694|96644|96682.8|96632.8|42
1652152110000|2022-05-10 03:08:30|96688.2|96638.2|96687.9|96637.9|96690.8|96640.8|96687.4|96637.4|38
1652152120000|2022-05-10 03:08:40|96688.2|96638.2|96687.8|96637.8|96688.6|96638.6|96687|96637|36
1652152130000|2022-05-10 03:08:50|96687.4|96637.4|96688.6|96638.6|96689.9|96639.9|96687.4|96637.4|40
1652152140000|2022-05-10 03:09:00|96689.3|96639.3|96696.1|96646.1|96698|96648|96689.3|96639.3|43
1652152150000|2022-05-10 03:09:10|96696.3|96646.3|96692.5|96642.5|96696.3|96646.3|96692.4|96642.4|36
1652152160000|2022-05-10 03:09:20|96692.7|96642.7|96693|96643|96698.8|96648.8|96692|96642|32
1652152170000|2022-05-10 03:09:30|96689.1|96639.1|96683.9|96633.9|96691.3|96641.3|96683.8|96633.8|47
1652152180000|2022-05-10 03:09:40|96683.5|96633.5|96692.3|96642.3|96720.6|96642.3|96682.6|96593.7|52
1652152190000|2022-05-10 03:09:50|96692.2|96642.2|96689.4|96639.4|96692.5|96642.5|96688.4|96638.4|29
1652152200000|2022-05-10 03:10:00|96689.3|96639.3|96694.7|96644.7|96699.7|96649.7|96685|96635|48
1652152210000|2022-05-10 03:10:10|96694.9|96644.9|96690.4|96640.4|96697.3|96647.3|96683.7|96633.7|57
1652152220000|2022-05-10 03:10:20|96690.6|96640.6|96693.1|96643.1|96693.7|96643.7|96686.1|96636.1|40
1652152230000|2022-05-10 03:10:30|96693.2|96643.2|96702.7|96652.7|96703.2|96653.2|96691.3|96641.3|42
1652152240000|2022-05-10 03:10:40|96701.7|96651.7|96701.3|96651.3|96737|96654.6|96699.4|96610|51
1652152250000|2022-05-10 03:10:50|96701.4|96651.4|96708.4|96658.4|96708.4|96658.4|96701.4|96651.4|26
1652152260000|2022-05-10 03:11:00|96708.7|96658.7|96702.7|96652.7|96708.7|96658.7|96697.3|96647.3|49
1652152270000|2022-05-10 03:11:10|96702|96652|96695.3|96645.3|96705.1|96655.1|96694.1|96644.1|40
1652152280000|2022-05-10 03:11:20|96696.4|96646.4|96702|96652|96702.6|96652.6|96696.1|96646.1|35
1652152290000|2022-05-10 03:11:30|96702.1|96652.1|96705.3|96655.3|96708.1|96658.1|96702.1|96652.1|42
1652152300000|2022-05-10 03:11:40|96705.6|96655.6|96703.8|96653.8|96706.6|96656.6|96703.5|96653.5|36
1652152310000|2022-05-10 03:11:50|96703.6|96653.6|96701.9|96651.9|96703.8|96653.8|96699.6|96649.6|23
1652152320000|2022-05-10 03:12:00|96702.5|96652.5|96711|96661|96711|96661|96700.4|96650.4|45
1652152330000|2022-05-10 03:12:10|96709.9|96659.9|96711.7|96661.7|96713.9|96663.9|96709.3|96659.3|27
1652152340000|2022-05-10 03:12:20|96711.5|96661.5|96707.3|96657.3|96711.5|96661.5|96706.9|96656.9|31
1652152350000|2022-05-10 03:12:30|96707.4|96657.4|96702|96652|96707.4|96657.4|96701.8|96651.8|36
1652152360000|2022-05-10 03:12:40|96702.2|96652.2|96700.9|96650.9|96709.1|96659.1|96698.1|96648.1|54
1652152370000|2022-05-10 03:12:50|96700.4|96650.4|96722.8|96672.8|96722.8|96672.8|96700.4|96650.4|46
1652152380000|2022-05-10 03:13:00|96724.9|96674.9|96711.8|96661.8|96725.2|96675.2|96710.6|96660.6|68
1652152390000|2022-05-10 03:13:10|96711.5|96661.5|96708.9|96658.9|96713.2|96663.2|96705.9|96655.9|53
1652152400000|2022-05-10 03:13:20|96709|96659|96695.2|96645.2|96709.2|96659.2|96680.5|96630.5|59
1652152410000|2022-05-10 03:13:30|96695.3|96645.3|96704.7|96654.7|96752.3|96657|96692.3|96600.7|58
1652152420000|2022-05-10 03:13:40|96705.3|96655.3|96708.4|96658.4|96709.3|96659.3|96703.6|96653.6|42
1652152430000|2022-05-10 03:13:50|96708.9|96658.9|96722.4|96672.4|96730.5|96680.5|96707.3|96657.3|56
1652152440000|2022-05-10 03:14:00|96724|96674|96712.3|96662.3|96725.5|96675.5|96709.8|96659.8|55
1652152450000|2022-05-10 03:14:10|96712.4|96662.4|96709|96659|96714|96664|96708.2|96658.2|46
1652152460000|2022-05-10 03:14:20|96708.9|96658.9|96702.6|96652.6|96709.9|96659.9|96700.9|96650.9|43
1652152470000|2022-05-10 03:14:30|96698|96648|96702.5|96652.5|96702.9|96652.9|96697.9|96647.9|40
1652152480000|2022-05-10 03:14:40|96702.6|96652.6|96701.3|96651.3|96703.1|96653.1|96700.2|96650.2|28
1652152490000|2022-05-10 03:14:50|96700.2|96650.2|96697.8|96647.8|96701.9|96651.9|96697.4|96647.4|30
1652152500000|2022-05-10 03:15:00|96698.2|96648.2|96706|96656|96708.1|96658.1|96698|96648|51
1652152510000|2022-05-10 03:15:10|96706.9|96656.9|96705.5|96655.5|96708.5|96658.5|96702.5|96652.5|52
1652152520000|2022-05-10 03:15:20|96705.3|96655.3|96705.9|96655.9|96706|96656|96703.3|96653.3|29
1652152530000|2022-05-10 03:15:30|96705.7|96655.7|96709.7|96659.7|96710|96660|96704.8|96654.8|41
1652152540000|2022-05-10 03:15:40|96709.8|96659.8|96709.8|96659.8|96710.2|96660.2|96707.6|96657.6|32
1652152550000|2022-05-10 03:15:50|96709.9|96659.9|96704.7|96654.7|96713|96663|96704.5|96654.5|38
1652152560000|2022-05-10 03:16:00|96701.7|96651.7|96701.7|96651.7|96706.2|96656.2|96700.5|96650.5|56
1652152570000|2022-05-10 03:16:10|96702|96652|96699.1|96649.1|96704.2|96654.2|96698.1|96648.1|44
1652152580000|2022-05-10 03:16:20|96698.8|96648.8|96700.7|96650.7|96702.2|96652.2|96697.9|96647.9|39
1652152590000|2022-05-10 03:16:30|96700.5|96650.5|96700.1|96650.1|96701.8|96651.8|96699.2|96649.2|39
1652152600000|2022-05-10 03:16:40|96699.9|96649.9|96705.4|96655.4|96745.6|96655.8|96694.2|96614.7|51
1652152610000|2022-05-10 03:16:50|96705.9|96655.9|96701|96651|96705.9|96655.9|96700|96650|37
1652152620000|2022-05-10 03:17:00|96700.9|96650.9|96706.1|96656.1|96709.6|96659.6|96700.9|96650.9|41
1652152630000|2022-05-10 03:17:10|96706|96656|96703.4|96653.4|96706|96656|96701.9|96651.9|32
1652152640000|2022-05-10 03:17:20|96703.7|96653.7|96709.4|96659.4|96715.5|96665.5|96699.7|96649.7|50
1652152650000|2022-05-10 03:17:30|96709.3|96659.3|96711.4|96661.4|96712.5|96662.5|96707.6|96657.6|32
1652152660000|2022-05-10 03:17:40|96711.7|96661.7|96710.3|96660.3|96711.7|96661.7|96707.7|96657.7|47
1652152670000|2022-05-10 03:17:50|96710.2|96660.2|96711|96661|96719.1|96669.1|96709.3|96659.3|47
1652152680000|2022-05-10 03:18:00|96714.1|96664.1|96723.2|96673.2|96724.1|96674.1|96712.4|96662.4|55
1652152690000|2022-05-10 03:18:10|96725.6|96675.6|96715.6|96665.6|96725.6|96675.6|96714.5|96664.5|54
1652152700000|2022-05-10 03:18:20|96716|96666|96717.9|96667.9|96721.5|96671.5|96714.2|96664.2|57
1652152710000|2022-05-10 03:18:30|96718|96668|96717.1|96667.1|96719.4|96669.4|96715|96665|47
1652152720000|2022-05-10 03:18:40|96716.9|96666.9|96714.7|96664.7|96716.9|96666.9|96711.3|96661.3|40
1652152730000|2022-05-10 03:18:50|96715|96665|96703.4|96653.4|96718.3|96668.3|96700.9|96650.9|63
1652152740000|2022-05-10 03:19:00|96703.6|96653.6|96703.9|96653.9|96705.8|96655.8|96701.8|96651.8|53
1652152750000|2022-05-10 03:19:10|96704.1|96654.1|96704.5|96654.5|96704.5|96654.5|96699.7|96649.7|51
1652152760000|2022-05-10 03:19:20|96704.3|96654.3|96713.9|96663.9|96716.8|96666.8|96700.5|96650.5|57
1652152770000|2022-05-10 03:19:30|96713.6|96663.6|96715.5|96665.5|96722.3|96672.3|96711.8|96661.8|58
1652152780000|2022-05-10 03:19:40|96715.9|96665.9|96712.1|96662.1|96716.1|96666.1|96712|96662|32
1652152790000|2022-05-10 03:19:50|96711.7|96661.7|96708.2|96658.2|96712.4|96662.4|96708.2|96658.2|36
1652152800000|2022-05-10 03:20:00|96708.3|96658.3|96705.7|96655.7|96708.8|96658.8|96705.3|96655.3|50
1652152810000|2022-05-10 03:20:10|96705.6|96655.6|96716.6|96666.6|96722|96672|96705|96655|43
1652152820000|2022-05-10 03:20:20|96716.3|96666.3|96726.4|96676.4|96728.7|96678.7|96715.8|96665.8|53
1652152830000|2022-05-10 03:20:30|96726.1|96676.1|96723.2|96673.2|96728|96678|96720.2|96670.2|36
1652152840000|2022-05-10 03:20:40|96720.9|96670.9|96725.2|96675.2|96760|96675.2|96720.1|96631.6|35
1652152850000|2022-05-10 03:20:50|96725.7|96675.7|96724.6|96674.6|96727.9|96677.9|96721.5|96671.5|35
1652152860000|2022-05-10 03:21:00|96724.5|96674.5|96725.2|96675.2|96728.4|96678.4|96717.4|96667.4|46
1652152870000|2022-05-10 03:21:10|96724.9|96674.9|96723.6|96673.6|96725.8|96675.8|96721.9|96671.9|26
1652152880000|2022-05-10 03:21:20|96723.7|96673.7|96723.1|96673.1|96724.8|96674.8|96721.9|96671.9|26
1652152890000|2022-05-10 03:21:30|96724.1|96674.1|96729.4|96679.4|96729.4|96679.4|96723.1|96673.1|35
1652152900000|2022-05-10 03:21:40|96728.9|96678.9|96747|96697|96752.5|96702.5|96727.4|96677.4|51
1652152910000|2022-05-10 03:21:50|96747.8|96697.8|96749|96699|96752.1|96702.1|96744.7|96694.7|29
1652152920000|2022-05-10 03:22:00|96749.1|96699.1|96744.6|96694.6|96749.7|96699.7|96744.3|96694.3|26
1652152930000|2022-05-10 03:22:10|96749.4|96699.4|96744.1|96694.1|96753.3|96703.3|96736.9|96686.9|55
1652152940000|2022-05-10 03:22:20|96745.9|96695.9|96754.4|96704.4|96754.4|96704.4|96743.7|96693.7|66
1652152950000|2022-05-10 03:22:30|96753.5|96703.5|96747.7|96697.7|96759.9|96709.9|96747.7|96697.7|61
1652152960000|2022-05-10 03:22:40|96748|96698|96751.2|96701.2|96751.6|96701.6|96746.9|96696.9|36
1652152970000|2022-05-10 03:22:50|96751.4|96701.4|96750.5|96700.5|96752.1|96702.1|96749.6|96699.6|43
1652152980000|2022-05-10 03:23:00|96750.6|96700.6|96757.2|96707.2|96758.5|96708.5|96750.6|96700.6|52
1652152990000|2022-05-10 03:23:10|96756.8|96706.8|96756.5|96706.5|96758.8|96708.8|96752.5|96702.5|65
1652153000000|2022-05-10 03:23:20|96756.6|96706.6|96752|96702|96757|96707|96749.7|96699.7|57
1652153010000|2022-05-10 03:23:30|96751.3|96701.3|96752|96702|96756|96706|96747.4|96697.4|54
1652153020000|2022-05-10 03:23:40|96751.3|96701.3|96752.7|96702.7|96765.1|96715.1|96750.3|96700.3|64
1652153030000|2022-05-10 03:23:50|96752.2|96702.2|96754|96704|96755.7|96705.7|96751.8|96701.8|37
1652153040000|2022-05-10 03:24:00|96754.3|96704.3|96756|96706|96760|96710|96753.4|96703.4|32
1652153050000|2022-05-10 03:24:10|96756.3|96706.3|96751.8|96701.8|96758.8|96708.8|96747.8|96697.8|46
1652153060000|2022-05-10 03:24:20|96752|96702|96753.1|96703.1|96759.1|96709.1|96749.6|96699.6|48
1652153070000|2022-05-10 03:24:30|96753.9|96703.9|96757.9|96707.9|96759.5|96709.5|96751.6|96701.6|57
1652153080000|2022-05-10 03:24:40|96760.1|96710.1|96768.6|96718.6|96770.3|96720.3|96746.2|96696.2|58
1652153090000|2022-05-10 03:24:50|96768.8|96718.8|96775.5|96725.5|96778.9|96728.9|96767.2|96717.2|58
1652153100000|2022-05-10 03:25:00|96775.2|96725.2|96773.9|96723.9|96775.3|96725.3|96773.9|96723.9|37
1652153110000|2022-05-10 03:25:10|96773.6|96723.6|96773.7|96723.7|96773.8|96723.8|96770.4|96720.4|30
1652153120000|2022-05-10 03:25:20|96774|96724|96776.6|96726.6|96776.6|96726.6|96773.6|96723.6|40
1652153130000|2022-05-10 03:25:30|96776.4|96726.4|96776.8|96726.8|96777.6|96727.6|96773.8|96723.8|36
1652153140000|2022-05-10 03:25:40|96776.7|96726.7|96779.6|96729.6|96780.5|96730.5|96775.6|96725.6|53
1652153150000|2022-05-10 03:25:50|96780|96730|96777.6|96727.6|96780.1|96730.1|96776.2|96726.2|27
1652153160000|2022-05-10 03:26:00|96777.7|96727.7|96775.2|96725.2|96777.7|96727.7|96774.8|96724.8|25
1652153170000|2022-05-10 03:26:10|96775.6|96725.6|96775.9|96725.9|96777|96727|96775.1|96725.1|21
1652153180000|2022-05-10 03:26:20|96775.7|96725.7|96773.9|96723.9|96775.7|96725.7|96773.3|96723.3|19
1652153190000|2022-05-10 03:26:30|96773.8|96723.8|96775.7|96725.7|96776.2|96726.2|96772.9|96722.9|26
1652153200000|2022-05-10 03:26:40|96776.1|96726.1|96775.2|96725.2|96776.2|96726.2|96774.9|96724.9|27
1652153210000|2022-05-10 03:26:50|96776|96726|96773.2|96723.2|96776.2|96726.2|96769.2|96719.2|36
1652153220000|2022-05-10 03:27:00|96773.1|96723.1|96772.1|96722.1|96773.1|96723.1|96767.5|96717.5|40
1652153230000|2022-05-10 03:27:10|96771|96721|96775.3|96725.3|96779.8|96729.8|96769.1|96719.1|46
1652153240000|2022-05-10 03:27:20|96775.8|96725.8|96774.8|96724.8|96776.4|96726.4|96773.3|96723.3|40
1652153250000|2022-05-10 03:27:30|96775|96725|96775.2|96725.2|96775.5|96725.5|96774.2|96724.2|22
1652153260000|2022-05-10 03:27:40|96775.3|96725.3|96773.2|96723.2|96775.5|96725.5|96765.2|96715.2|35
1652153270000|2022-05-10 03:27:50|96771.8|96721.8|96776.4|96726.4|96779.4|96729.4|96771.8|96721.8|59
1652153280000|2022-05-10 03:28:00|96776.3|96726.3|96769.2|96719.2|96776.3|96726.3|96765.2|96715.2|54
1652153290000|2022-05-10 03:28:10|96769.1|96719.1|96769.3|96719.3|96771.6|96721.6|96760.5|96710.5|51
1652153300000|2022-05-10 03:28:20|96771|96721|96773|96723|96773.3|96723.3|96765|96715|37
1652153310000|2022-05-10 03:28:30|96772.7|96722.7|96767.8|96717.8|96777.1|96727.1|96762.6|96712.6|48
1652153320000|2022-05-10 03:28:40|96767.6|96717.6|96765.5|96715.5|96771.1|96721.1|96755.3|96705.3|53
1652153330000|2022-05-10 03:28:50|96765.6|96715.6|96773.4|96723.4|96773.4|96723.4|96764.9|96714.9|33
1652153340000|2022-05-10 03:29:00|96773.2|96723.2|96773.4|96723.4|96780.4|96730.4|96767.2|96717.2|49
1652153350000|2022-05-10 03:29:10|96773.7|96723.7|96774.9|96724.9|96774.9|96724.9|96769.6|96719.6|44
1652153360000|2022-05-10 03:29:20|96765.1|96715.1|96771|96721|96774.3|96724.3|96763|96713|48
1652153370000|2022-05-10 03:29:30|96771.1|96721.1|96774.5|96724.5|96774.8|96724.8|96771|96721|35
1652153380000|2022-05-10 03:29:40|96774.6|96724.6|96775.4|96725.4|96776.6|96726.6|96773.3|96723.3|35
1652153390000|2022-05-10 03:29:50|96775.7|96725.7|96773.7|96723.7|96775.7|96725.7|96773.7|96723.7|32
1652153400000|2022-05-10 03:30:00|96773.6|96723.6|96776.3|96726.3|96777.8|96727.8|96772.3|96722.3|37
1652153410000|2022-05-10 03:30:10|96776.6|96726.6|96774.2|96724.2|96778|96728|96772.3|96722.3|50
1652153420000|2022-05-10 03:30:20|96774.6|96724.6|96774.2|96724.2|96775.6|96725.6|96772.8|96722.8|31
1652153430000|2022-05-10 03:30:30|96773.7|96723.7|96772.2|96722.2|96775.7|96725.7|96768.7|96718.7|41
1652153440000|2022-05-10 03:30:40|96772.7|96722.7|96782.3|96732.3|96783.9|96733.9|96772.4|96722.4|44
1652153450000|2022-05-10 03:30:50|96781.5|96731.5|96783.2|96733.2|96787.3|96737.3|96777.7|96727.7|45
1652153460000|2022-05-10 03:31:00|96782.3|96732.3|96779.9|96729.9|96782.6|96732.6|96776|96726|32
1652153470000|2022-05-10 03:31:10|96780.1|96730.1|96777.9|96727.9|96780.4|96730.4|96771.5|96721.5|41
1652153480000|2022-05-10 03:31:20|96778.3|96728.3|96776.9|96726.9|96778.7|96728.7|96775.6|96725.6|35
1652153490000|2022-05-10 03:31:30|96776.8|96726.8|96776.8|96726.8|96777.3|96727.3|96775.7|96725.7|31
1652153500000|2022-05-10 03:31:40|96777.5|96727.5|96778.2|96728.2|96778.5|96728.5|96776.7|96726.7|31
1652153510000|2022-05-10 03:31:50|96778.1|96728.1|96777.4|96727.4|96778.1|96728.1|96771.7|96721.7|41
1652153520000|2022-05-10 03:32:00|96776.9|96726.9|96775.3|96725.3|96778.3|96728.3|96771.8|96721.8|48
1652153530000|2022-05-10 03:32:10|96775.6|96725.6|96776.7|96726.7|96778.9|96728.9|96775.6|96725.6|38
1652153540000|2022-05-10 03:32:20|96776.3|96726.3|96778.9|96728.9|96779.3|96729.3|96776.3|96726.3|20
1652153550000|2022-05-10 03:32:30|96779.1|96729.1|96775.8|96725.8|96779.3|96729.3|96773.7|96723.7|26
1652153560000|2022-05-10 03:32:40|96775.2|96725.2|96770.4|96720.4|96775.2|96725.2|96767.8|96717.8|54
1652153570000|2022-05-10 03:32:50|96770.1|96720.1|96772|96722|96773.8|96723.8|96764.2|96714.2|41
1652153580000|2022-05-10 03:33:00|96772.6|96722.6|96774.1|96724.1|96774.1|96724.1|96771.1|96721.1|37
1652153590000|2022-05-10 03:33:10|96774.3|96724.3|96769.7|96719.7|96775|96725|96767.6|96717.6|46
1652153600000|2022-05-10 03:33:20|96770.5|96720.5|96772|96722|96775.3|96725.3|96769|96719|54
1652153610000|2022-05-10 03:33:30|96771.9|96721.9|96777.7|96727.7|96777.7|96727.7|96770.9|96720.9|36
1652153620000|2022-05-10 03:33:40|96777.6|96727.6|96774.8|96724.8|96777.6|96727.6|96774.7|96724.7|22
1652153630000|2022-05-10 03:33:50|96774.6|96724.6|96773.7|96723.7|96777|96727|96771.7|96721.7|39
1652153640000|2022-05-10 03:34:00|96774.2|96724.2|96774.8|96724.8|96781.5|96731.5|96770.4|96720.4|55
1652153650000|2022-05-10 03:34:10|96774.5|96724.5|96774.9|96724.9|96775.7|96725.7|96772.6|96722.6|35
1652153660000|2022-05-10 03:34:20|96773.4|96723.4|96768.4|96718.4|96773.4|96723.4|96762.3|96712.3|44
1652153670000|2022-05-10 03:34:30|96769|96719|96767.9|96717.9|96771.9|96721.9|96767.4|96717.4|32
1652153680000|2022-05-10 03:34:40|96769.8|96719.8|96769.3|96719.3|96771.1|96721.1|96768.4|96718.4|28
1652153690000|2022-05-10 03:34:50|96769.7|96719.7|96769|96719|96776.5|96726.5|96768.8|96718.8|39
1652153700000|2022-05-10 03:35:00|96768.9|96718.9|96764.7|96714.7|96769.1|96719.1|96751.7|96701.7|51
1652153710000|2022-05-10 03:35:10|96764.6|96714.6|96763|96713|96765.1|96715.1|96762.5|96712.5|17
1652153720000|2022-05-10 03:35:20|96762.8|96712.8|96764.1|96714.1|96765|96715|96762.4|96712.4|18
1652153730000|2022-05-10 03:35:30|96764.7|96714.7|96749.5|96699.5|96767.2|96717.2|96745.9|96695.9|54
1652153740000|2022-05-10 03:35:40|96749.4|96699.4|96749.7|96699.7|96750.3|96700.3|96748.5|96698.5|29
1652153750000|2022-05-10 03:35:50|96749.9|96699.9|96748.6|96698.6|96750.1|96700.1|96747.8|96697.8|22
1652153760000|2022-05-10 03:36:00|96748.7|96698.7|96756.6|96706.6|96758.8|96708.8|96748.7|96698.7|44
1652153770000|2022-05-10 03:36:10|96756.8|96706.8|96759|96709|96762.9|96712.9|96755.6|96705.6|33
1652153780000|2022-05-10 03:36:20|96759.3|96709.3|96758.5|96708.5|96759.4|96709.4|96756.6|96706.6|36
1652153790000|2022-05-10 03:36:30|96758.6|96708.6|96762.9|96712.9|96765.7|96715.7|96758.2|96708.2|28
1652153800000|2022-05-10 03:36:40|96762.8|96712.8|96761|96711|96763.7|96713.7|96761|96711|18
1652153810000|2022-05-10 03:36:50|96760.2|96710.2|96760.7|96710.7|96766.3|96716.3|96756.1|96706.1|40
1652153820000|2022-05-10 03:37:00|96757.7|96707.7|96756.5|96706.5|96758.7|96708.7|96750.5|96700.5|45
1652153830000|2022-05-10 03:37:10|96756.4|96706.4|96752.3|96702.3|96757.8|96707.8|96750.8|96700.8|33
1652153840000|2022-05-10 03:37:20|96752.1|96702.1|96753.1|96703.1|96754.8|96704.8|96752|96702|37
1652153850000|2022-05-10 03:37:30|96752.9|96702.9|96743.6|96693.6|96753.2|96703.2|96739.3|96689.3|54
1652153860000|2022-05-10 03:37:40|96744|96694|96741.8|96691.8|96744|96694|96738.6|96688.6|41
1652153870000|2022-05-10 03:37:50|96741.6|96691.6|96742.6|96692.6|96743.4|96693.4|96739|96689|47
1652153880000|2022-05-10 03:38:00|96742.7|96692.7|96733.9|96683.9|96743.9|96693.9|96733.9|96683.9|50
1652153890000|2022-05-10 03:38:10|96734.3|96684.3|96722.4|96672.4|96736|96686|96720.4|96670.4|58
1652153900000|2022-05-10 03:38:20|96722.5|96672.5|96711.3|96661.3|96728|96678|96711.3|96661.3|62
1652153910000|2022-05-10 03:38:30|96707.3|96657.3|96699.7|96649.7|96707.3|96657.3|96695.5|96645.5|51
1652153920000|2022-05-10 03:38:40|96700.7|96650.7|96706.9|96656.9|96710.3|96660.3|96698.5|96648.5|47
1652153930000|2022-05-10 03:38:50|96706.5|96656.5|96710.7|96660.7|96711|96661|96705.2|96655.2|60
1652153940000|2022-05-10 03:39:00|96710.8|96660.8|96713.3|96663.3|96715.1|96665.1|96709.5|96659.5|38
1652153950000|2022-05-10 03:39:10|96713.2|96663.2|96704.4|96654.4|96714.1|96664.1|96701.1|96651.1|49
1652153960000|2022-05-10 03:39:20|96704.9|96654.9|96703.7|96653.7|96706.5|96656.5|96701.9|96651.9|53
1652153970000|2022-05-10 03:39:30|96705.2|96655.2|96708.7|96658.7|96709.5|96659.5|96704.6|96654.6|40
1652153980000|2022-05-10 03:39:40|96708.9|96658.9|96708.5|96658.5|96710.2|96660.2|96707.1|96657.1|43
1652153990000|2022-05-10 03:39:50|96708.3|96658.3|96708.4|96658.4|96712.8|96662.8|96708|96658|44
1652154000000|2022-05-10 03:40:00|96709.1|96659.1|96705.4|96655.4|96709.1|96659.1|96703.2|96653.2|32
1652154010000|2022-05-10 03:40:10|96703.2|96653.2|96702.7|96652.7|96706.8|96656.8|96697.6|96647.6|62
1652154020000|2022-05-10 03:40:20|96703.4|96653.4|96689.8|96639.8|96704.1|96654.1|96686.9|96636.9|59
1652154030000|2022-05-10 03:40:30|96690.4|96640.4|96686.7|96636.7|96690.5|96640.5|96684.7|96634.7|43
1652154040000|2022-05-10 03:40:40|96686.5|96636.5|96685.3|96635.3|96686.7|96636.7|96685|96635|28
1652154050000|2022-05-10 03:40:50|96685.7|96635.7|96684.5|96634.5|96685.8|96635.8|96677.4|96627.4|35
1652154060000|2022-05-10 03:41:00|96684.9|96634.9|96679.8|96629.8|96685.4|96635.4|96678.5|96628.5|29
1652154070000|2022-05-10 03:41:10|96680|96630|96686.6|96636.6|96687.1|96637.1|96680|96630|38
1652154080000|2022-05-10 03:41:20|96686.4|96636.4|96686.7|96636.7|96686.8|96636.8|96685.2|96635.2|33
1652154090000|2022-05-10 03:41:30|96687.2|96637.2|96688.3|96638.3|96690.2|96640.2|96687.2|96637.2|19
1652154100000|2022-05-10 03:41:40|96688.4|96638.4|96688.6|96638.6|96689.4|96639.4|96687|96637|28
1652154110000|2022-05-10 03:41:50|96688.8|96638.8|96692.5|96642.5|96694|96644|96682.5|96632.5|44
1652154120000|2022-05-10 03:42:00|96693|96643|96692.3|96642.3|96695.4|96645.4|96688.7|96638.7|45
1652154130000|2022-05-10 03:42:10|96693.4|96643.4|96694.8|96644.8|96695.5|96645.5|96691|96641|47
1652154140000|2022-05-10 03:42:20|96695.5|96645.5|96695.3|96645.3|96707.3|96657.3|96695.3|96645.3|48
1652154150000|2022-05-10 03:42:30|96695.1|96645.1|96695.1|96645.1|96696.2|96646.2|96694|96644|35
1652154160000|2022-05-10 03:42:40|96695|96645|96685.2|96635.2|96695.3|96645.3|96681.9|96631.9|50
1652154170000|2022-05-10 03:42:50|96684.8|96634.8|96682.1|96632.1|96686|96636|96682.1|96632.1|42
1652154180000|2022-05-10 03:43:00|96682|96632|96683.1|96633.1|96683.1|96633.1|96682|96632|25
1652154190000|2022-05-10 03:43:10|96683|96633|96682|96632|96683.2|96633.2|96680.1|96630.1|41
1652154200000|2022-05-10 03:43:20|96682.2|96632.2|96683.7|96633.7|96723.4|96637|96675.3|96592.6|47
1652154210000|2022-05-10 03:43:30|96684|96634|96680.3|96630.3|96687.2|96637.2|96679.1|96629.1|36
1652154220000|2022-05-10 03:43:40|96681.7|96631.7|96686.7|96636.7|96686.7|96636.7|96681.2|96631.2|32
1652154230000|2022-05-10 03:43:50|96686.8|96636.8|96667.6|96617.6|96687.8|96637.8|96667.6|96617.6|23
1652154240000|2022-05-10 03:44:00|96676.2|96626.2|96680.4|96630.4|96684.6|96634.6|96675.5|96625.5|64
1652154250000|2022-05-10 03:44:10|96680.6|96630.6|96682|96632|96682.3|96632.3|96676.9|96626.9|33
1652154260000|2022-05-10 03:44:20|96681.5|96631.5|96682.7|96632.7|96682.9|96632.9|96681.4|96631.4|19
1652154270000|2022-05-10 03:44:30|96682.6|96632.6|96680.2|96630.2|96682.6|96632.6|96678.8|96628.8|30
1652154280000|2022-05-10 03:44:40|96679.9|96629.9|96696.9|96646.9|96698|96648|96679.7|96629.7|54
1652154290000|2022-05-10 03:44:50|96696.7|96646.7|96699.5|96649.5|96699.9|96649.9|96694.4|96644.4|31
1652154300000|2022-05-10 03:45:00|96698.6|96648.6|96698.3|96648.3|96701|96651|96697.4|96647.4|37
1652154310000|2022-05-10 03:45:10|96698.7|96648.7|96698.4|96648.4|96705.9|96655.9|96693.2|96643.2|35
1652154320000|2022-05-10 03:45:20|96698.3|96648.3|96699.6|96649.6|96700.6|96650.6|96697.3|96647.3|36
1652154330000|2022-05-10 03:45:30|96699.7|96649.7|96699.9|96649.9|96700.2|96650.2|96695.4|96645.4|30
1652154340000|2022-05-10 03:45:40|96700.1|96650.1|96695.2|96645.2|96700.4|96650.4|96693.3|96643.3|36
1652154350000|2022-05-10 03:45:50|96695.1|96645.1|96699.8|96649.8|96700.2|96650.2|96694.4|96644.4|39
1652154360000|2022-05-10 03:46:00|96699.9|96649.9|96698.6|96648.6|96699.9|96649.9|96698.6|96648.6|25
1652154370000|2022-05-10 03:46:10|96698.7|96648.7|96693.2|96643.2|96698.7|96648.7|96691.7|96641.7|31
1652154380000|2022-05-10 03:46:20|96692.5|96642.5|96692.3|96642.3|96693|96643|96690.9|96640.9|15
1652154390000|2022-05-10 03:46:30|96692.2|96642.2|96696.8|96646.8|96697.4|96647.4|96692.2|96642.2|32
1652154400000|2022-05-10 03:46:40|96696.4|96646.4|96697.2|96647.2|96698.5|96648.5|96696.4|96646.4|21
1652154410000|2022-05-10 03:46:50|96697.3|96647.3|96697.9|96647.9|96698.5|96648.5|96695.7|96645.7|29
1652154420000|2022-05-10 03:47:00|96698|96648|96698.7|96648.7|96698.9|96648.9|96696.7|96646.7|24
1652154430000|2022-05-10 03:47:10|96698.9|96648.9|96697.1|96647.1|96699|96649|96695.9|96645.9|36
1652154440000|2022-05-10 03:47:20|96695.9|96645.9|96694.2|96644.2|96698.8|96648.8|96693.3|96643.3|29
1652154450000|2022-05-10 03:47:30|96694.3|96644.3|96691.8|96641.8|96694.7|96644.7|96691|96641|32
1652154460000|2022-05-10 03:47:40|96691.7|96641.7|96689.6|96639.6|96693.5|96643.5|96689.4|96639.4|22
1652154470000|2022-05-10 03:47:50|96689.5|96639.5|96691.1|96641.1|96691.6|96641.6|96689.5|96639.5|29
1652154480000|2022-05-10 03:48:00|96691.4|96641.4|96690.9|96640.9|96692.2|96642.2|96690.9|96640.9|26
1652154490000|2022-05-10 03:48:10|96691.1|96641.1|96698.3|96648.3|96699.5|96649.5|96691.1|96641.1|38
1652154500000|2022-05-10 03:48:20|96697.8|96647.8|96693.5|96643.5|96698.3|96648.3|96692.7|96642.7|30
1652154510000|2022-05-10 03:48:30|96693.8|96643.8|96697.3|96647.3|96698.9|96648.9|96692.4|96642.4|41
1652154520000|2022-05-10 03:48:40|96697.2|96647.2|96697.6|96647.6|96698.3|96648.3|96696.3|96646.3|19
1652154530000|2022-05-10 03:48:50|96697.4|96647.4|96694.9|96644.9|96702.1|96652.1|96694.9|96644.9|33
1652154540000|2022-05-10 03:49:00|96695|96645|96701.7|96651.7|96702.8|96652.8|96693.7|96643.7|49
1652154550000|2022-05-10 03:49:10|96701|96651|96697.3|96647.3|96701.1|96651.1|96696.2|96646.2|46
1652154560000|2022-05-10 03:49:20|96696.9|96646.9|96697.1|96647.1|96698.1|96648.1|96692|96642|47
1652154570000|2022-05-10 03:49:30|96697.6|96647.6|96695.7|96645.7|96699.4|96649.4|96694.4|96644.4|45
1652154580000|2022-05-10 03:49:40|96695.8|96645.8|96691.6|96641.6|96696.9|96646.9|96691.6|96641.6|41
1652154590000|2022-05-10 03:49:50|96691.8|96641.8|96691.7|96641.7|96692.6|96642.6|96690.7|96640.7|28
1652154600000|2022-05-10 03:50:00|96691.6|96641.6|96699|96649|96699.8|96649.8|96691.1|96641.1|49
1652154610000|2022-05-10 03:50:10|96698.9|96648.9|96708.7|96658.7|96716.4|96666.4|96698.9|96648.9|46
1652154620000|2022-05-10 03:50:20|96708.9|96658.9|96694|96644|96709|96659|96689.6|96639.6|48
1652154630000|2022-05-10 03:50:30|96693.6|96643.6|96700.2|96650.2|96702.3|96652.3|96692.7|96642.7|45
1652154640000|2022-05-10 03:50:40|96697.5|96647.5|96699.3|96649.3|96699.9|96649.9|96696.5|96646.5|55
1652154650000|2022-05-10 03:50:50|96699.4|96649.4|96694.7|96644.7|96699.5|96649.5|96694.7|96644.7|32
1652154660000|2022-05-10 03:51:00|96695|96645|96699|96649|96700.6|96650.6|96694|96644|38
1652154670000|2022-05-10 03:51:10|96698.8|96648.8|96703.9|96653.9|96703.9|96653.9|96695.4|96645.4|43
1652154680000|2022-05-10 03:51:20|96703.4|96653.4|96702.7|96652.7|96707.2|96657.2|96700.8|96650.8|49
1652154690000|2022-05-10 03:51:30|96702.9|96652.9|96700.7|96650.7|96705.7|96655.7|96700.2|96650.2|48
1652154700000|2022-05-10 03:51:40|96700.5|96650.5|96699.8|96649.8|96700.5|96650.5|96698.3|96648.3|27
1652154710000|2022-05-10 03:51:50|96700.5|96650.5|96698.3|96648.3|96700.5|96650.5|96696.8|96646.8|34
1652154720000|2022-05-10 03:52:00|96698.1|96648.1|96693.7|96643.7|96699.1|96649.1|96693|96643|41
1652154730000|2022-05-10 03:52:10|96693.5|96643.5|96678.2|96628.2|96698.9|96648.9|96678.1|96628.1|55
1652154740000|2022-05-10 03:52:20|96677.6|96627.6|96683.4|96633.4|96684.1|96634.1|96677.6|96627.6|59
1652154750000|2022-05-10 03:52:30|96683.5|96633.5|96681.6|96631.6|96685|96635|96681.6|96631.6|49
1652154760000|2022-05-10 03:52:40|96681.8|96631.8|96679|96629|96687.3|96637.3|96677.3|96627.3|53
1652154770000|2022-05-10 03:52:50|96678.3|96628.3|96668.1|96618.1|96680.1|96630.1|96667.7|96617.7|48
1652154780000|2022-05-10 03:53:00|96668|96618|96660.2|96610.2|96670.7|96620.7|96657.2|96607.2|57
1652154790000|2022-05-10 03:53:10|96664.9|96614.9|96663.3|96613.3|96666.1|96616.1|96660.8|96610.8|37
1652154800000|2022-05-10 03:53:20|96663.2|96613.2|96664.9|96614.9|96674.5|96624.5|96662.3|96612.3|45
1652154810000|2022-05-10 03:53:30|96665.1|96615.1|96655.7|96605.7|96668.9|96618.9|96655.7|96605.7|58
1652154820000|2022-05-10 03:53:40|96656.5|96606.5|96656.5|96606.5|96658|96608|96655.7|96605.7|25
1652154830000|2022-05-10 03:53:50|96656.6|96606.6|96661.5|96611.5|96663|96613|96655.1|96605.1|29
1652154840000|2022-05-10 03:54:00|96661.7|96611.7|96659.5|96609.5|96661.7|96611.7|96657.1|96607.1|24
1652154850000|2022-05-10 03:54:10|96658.8|96608.8|96656.9|96606.9|96660|96610|96653.1|96603.1|40
1652154860000|2022-05-10 03:54:20|96652.3|96602.3|96651|96601|96655.7|96605.7|96649.4|96599.4|52
1652154870000|2022-05-10 03:54:30|96651.7|96601.7|96650.1|96600.1|96653.2|96603.2|96647|96597|40
1652154880000|2022-05-10 03:54:40|96650.2|96600.2|96651.2|96601.2|96662|96612|96649.8|96599.8|45
1652154890000|2022-05-10 03:54:50|96648.3|96598.3|96646.8|96596.8|96650.8|96600.8|96646.8|96596.8|36
1652154900000|2022-05-10 03:55:00|96647|96597|96648.5|96598.5|96648.8|96598.8|96646.1|96596.1|21
1652154910000|2022-05-10 03:55:10|96648.3|96598.3|96631.2|96581.2|96649.4|96599.4|96629.1|96579.1|44
1652154920000|2022-05-10 03:55:20|96630.1|96580.1|96630.2|96580.2|96635.5|96585.5|96627.5|96577.5|44
1652154930000|2022-05-10 03:55:30|96630.5|96580.5|96630.5|96580.5|96633.1|96583.1|96629|96579|32
1652154940000|2022-05-10 03:55:40|96630.8|96580.8|96635.8|96585.8|96635.8|96585.8|96628.2|96578.2|42
1652154950000|2022-05-10 03:55:50|96636.2|96586.2|96617.5|96567.5|96636.2|96586.2|96615.8|96565.8|64
1652154960000|2022-05-10 03:56:00|96618|96568|96618.8|96568.8|96620|96570|96609.9|96559.9|53
1652154970000|2022-05-10 03:56:10|96618.7|96568.7|96618.1|96568.1|96619.4|96569.4|96614.1|96564.1|41
1652154980000|2022-05-10 03:56:20|96618.3|96568.3|96609.9|96559.9|96618.3|96568.3|96608.1|96558.1|45
1652154990000|2022-05-10 03:56:30|96610.3|96560.3|96611.6|96561.6|96612|96562|96608.1|96558.1|48
1652155000000|2022-05-10 03:56:40|96610.4|96560.4|96610|96560|96613.5|96563.5|96610|96560|47
1652155010000|2022-05-10 03:56:50|96609.8|96559.8|96608.9|96558.9|96610.4|96560.4|96605.9|96555.9|44
1652155020000|2022-05-10 03:57:00|96609|96559|96606.4|96556.4|96612.4|96562.4|96606.2|96556.2|50
1652155030000|2022-05-10 03:57:10|96606.6|96556.6|96613.6|96563.6|96617.3|96567.3|96606.6|96556.6|48
1652155040000|2022-05-10 03:57:20|96615.2|96565.2|96615.4|96565.4|96617.8|96567.8|96611.6|96561.6|42
1652155050000|2022-05-10 03:57:30|96615.6|96565.6|96614.1|96564.1|96616.5|96566.5|96613.6|96563.6|35
1652155060000|2022-05-10 03:57:40|96613.3|96563.3|96606.4|96556.4|96614.8|96564.8|96605|96555|29
1652155070000|2022-05-10 03:57:50|96606.3|96556.3|96609.5|96559.5|96610.8|96560.8|96606.3|96556.3|39
1652155080000|2022-05-10 03:58:00|96610.7|96560.7|96606.6|96556.6|96610.7|96560.7|96603.9|96553.9|42
1652155090000|2022-05-10 03:58:10|96606.7|96556.7|96609.1|96559.1|96612.8|96562.8|96606.2|96556.2|31
1652155100000|2022-05-10 03:58:20|96608.5|96558.5|96613|96563|96613|96563|96605.7|96555.7|37
1652155110000|2022-05-10 03:58:30|96613.3|96563.3|96613.2|96563.2|96613.6|96563.6|96610.4|96560.4|30
1652155120000|2022-05-10 03:58:40|96613.1|96563.1|96612.8|96562.8|96613.2|96563.2|96609.7|96559.7|38
1652155130000|2022-05-10 03:58:50|96612.3|96562.3|96607.5|96557.5|96612.4|96562.4|96607.2|96557.2|39
1652155140000|2022-05-10 03:59:00|96607.3|96557.3|96617.7|96567.7|96618.7|96568.7|96607|96557|48
1652155150000|2022-05-10 03:59:10|96618.2|96568.2|96623.2|96573.2|96624.7|96574.7|96615.4|96565.4|34
1652155160000|2022-05-10 03:59:20|96622.7|96572.7|96621.3|96571.3|96623.1|96573.1|96620.9|96570.9|29
1652155170000|2022-05-10 03:59:30|96622.2|96572.2|96618.3|96568.3|96622.3|96572.3|96617.9|96567.9|23
1652155180000|2022-05-10 03:59:40|96619.3|96569.3|96613.5|96563.5|96619.8|96569.8|96612.3|96562.3|38
1652155190000|2022-05-10 03:59:50|96614|96564|96610.6|96560.6|96614.8|96564.8|96609.2|96559.2|32
1652155200000|2022-05-10 04:00:00|96611.8|96561.8|96613.7|96563.7|96616.8|96566.8|96611.8|96561.8|42
1652155210000|2022-05-10 04:00:10|96613.6|96563.6|96614.7|96564.7|96615.2|96565.2|96613.6|96563.6|23
1652155220000|2022-05-10 04:00:20|96615|96565|96617.2|96567.2|96621.2|96571.2|96613.5|96563.5|37
1652155230000|2022-05-10 04:00:30|96617.4|96567.4|96617.7|96567.7|96617.9|96567.9|96616.4|96566.4|29
1652155240000|2022-05-10 04:00:40|96617.4|96567.4|96621.3|96571.3|96626.9|96576.9|96614.8|96564.8|33
1652155250000|2022-05-10 04:00:50|96622.7|96572.7|96620.9|96570.9|96622.7|96572.7|96617.5|96567.5|38
1652155260000|2022-05-10 04:01:00|96621.3|96571.3|96619.4|96569.4|96622.3|96572.3|96619.4|96569.4|28
1652155270000|2022-05-10 04:01:10|96619.3|96569.3|96616.4|96566.4|96620.6|96570.6|96615.8|96565.8|31
1652155280000|2022-05-10 04:01:20|96616.3|96566.3|96612.2|96562.2|96616.8|96566.8|96609.5|96559.5|37
1652155290000|2022-05-10 04:01:30|96612.5|96562.5|96611.8|96561.8|96615.7|96565.7|96609.7|96559.7|36
1652155300000|2022-05-10 04:01:40|96612.2|96562.2|96611.8|96561.8|96612.2|96562.2|96608.6|96558.6|33
1652155310000|2022-05-10 04:01:50|96611.7|96561.7|96612.2|96562.2|96613.3|96563.3|96610.2|96560.2|34
1652155320000|2022-05-10 04:02:00|96612.4|96562.4|96606.2|96556.2|96613.4|96563.4|96604.8|96554.8|26
1652155330000|2022-05-10 04:02:10|96606.8|96556.8|96605.1|96555.1|96610.9|96560.9|96603.2|96553.2|43
1652155340000|2022-05-10 04:02:20|96605.6|96555.6|96604.8|96554.8|96606.3|96556.3|96603.9|96553.9|37
1652155350000|2022-05-10 04:02:30|96604.9|96554.9|96603.7|96553.7|96606|96556|96601.8|96551.8|29
1652155360000|2022-05-10 04:02:40|96603.3|96553.3|96602|96552|96604.6|96554.6|96600|96550|31
1652155370000|2022-05-10 04:02:50|96601.6|96551.6|96604.5|96554.5|96604.5|96554.5|96601.1|96551.1|23
1652155380000|2022-05-10 04:03:00|96604.2|96554.2|96605|96555|96605.4|96555.4|96604.1|96554.1|23
1652155390000|2022-05-10 04:03:10|96605.1|96555.1|96606.1|96556.1|96607.6|96557.6|96604.3|96554.3|36
1652155400000|2022-05-10 04:03:20|96605.8|96555.8|96614.2|96564.2|96614.2|96564.2|96604.5|96554.5|29
1652155410000|2022-05-10 04:03:30|96613.8|96563.8|96612.2|96562.2|96614.4|96564.4|96612|96562|25
1652155420000|2022-05-10 04:03:40|96612|96562|96613.2|96563.2|96615.2|96565.2|96611.5|96561.5|23
1652155430000|2022-05-10 04:03:50|96613.7|96563.7|96613.8|96563.8|96615|96565|96611.3|96561.3|33
1652155440000|2022-05-10 04:04:00|96613.7|96563.7|96613.3|96563.3|96614.3|96564.3|96613.3|96563.3|32
1652155450000|2022-05-10 04:04:10|96613.2|96563.2|96611.9|96561.9|96613.3|96563.3|96611.1|96561.1|29
1652155460000|2022-05-10 04:04:20|96613.6|96563.6|96612.2|96562.2|96614|96564|96611.7|96561.7|31
1652155470000|2022-05-10 04:04:30|96612.3|96562.3|96609.6|96559.6|96612.4|96562.4|96608.9|96558.9|24
1652155480000|2022-05-10 04:04:40|96606.9|96556.9|96607.4|96557.4|96607.6|96557.6|96605.7|96555.7|33
1652155490000|2022-05-10 04:04:50|96607.6|96557.6|96604.1|96554.1|96607.6|96557.6|96603.5|96553.5|30
1652155500000|2022-05-10 04:05:00|96604.2|96554.2|96603.3|96553.3|96605.6|96555.6|96602.5|96552.5|38
1652155510000|2022-05-10 04:05:10|96603.2|96553.2|96603.1|96553.1|96604|96554|96602.6|96552.6|19
1652155520000|2022-05-10 04:05:20|96603.2|96553.2|96598.2|96548.2|96606.9|96556.9|96592.2|96542.2|46
1652155530000|2022-05-10 04:05:30|96598.3|96548.3|96601.9|96551.9|96604|96554|96598.3|96548.3|47
1652155540000|2022-05-10 04:05:40|96601.7|96551.7|96602.6|96552.6|96605.7|96555.7|96601.7|96551.7|32
1652155550000|2022-05-10 04:05:50|96602.5|96552.5|96602|96552|96603.6|96553.6|96597.6|96547.6|34
1652155560000|2022-05-10 04:06:00|96601.5|96551.5|96596.8|96546.8|96602.1|96552.1|96595.6|96545.6|37
1652155570000|2022-05-10 04:06:10|96596.7|96546.7|96597.6|96547.6|96598.1|96548.1|96596.7|96546.7|23
1652155580000|2022-05-10 04:06:20|96596.3|96546.3|96590.3|96540.3|96597.7|96547.7|96585.7|96535.7|64
1652155590000|2022-05-10 04:06:30|96590.2|96540.2|96593.9|96543.9|96597.4|96547.4|96588.7|96538.7|42
1652155600000|2022-05-10 04:06:40|96593.4|96543.4|96594.2|96544.2|96596.3|96546.3|96593.4|96543.4|32
1652155610000|2022-05-10 04:06:50|96593.9|96543.9|96593.2|96543.2|96594.3|96544.3|96589.9|96539.9|22
1652155620000|2022-05-10 04:07:00|96593.4|96543.4|96604.3|96554.3|96605.3|96555.3|96592.4|96542.4|43
1652155630000|2022-05-10 04:07:10|96603.9|96553.9|96605.1|96555.1|96606.2|96556.2|96603.8|96553.8|33
1652155640000|2022-05-10 04:07:20|96605.6|96555.6|96600.6|96550.6|96609.1|96559.1|96595.9|96545.9|39
1652155650000|2022-05-10 04:07:30|96599.5|96549.5|96599.1|96549.1|96600.5|96550.5|96599.1|96549.1|27
1652155660000|2022-05-10 04:07:40|96599.2|96549.2|96596.1|96546.1|96600|96550|96595.4|96545.4|13
1652155670000|2022-05-10 04:07:50|96596.6|96546.6|96596.7|96546.7|96597.4|96547.4|96596|96546|15
1652155680000|2022-05-10 04:08:00|96596.9|96546.9|96598.1|96548.1|96598.9|96548.9|96595|96545|28
1652155690000|2022-05-10 04:08:10|96598.4|96548.4|96598|96548|96598.7|96548.7|96597.4|96547.4|38
1652155700000|2022-05-10 04:08:20|96598.5|96548.5|96594|96544|96598.9|96548.9|96593.9|96543.9|20
1652155710000|2022-05-10 04:08:30|96594.1|96544.1|96605.9|96555.9|96605.9|96555.9|96594.1|96544.1|37
1652155720000|2022-05-10 04:08:40|96605.7|96555.7|96604.7|96554.7|96611.9|96561.9|96601.8|96551.8|32
1652155730000|2022-05-10 04:08:50|96603.9|96553.9|96604.7|96554.7|96606.9|96556.9|96603.7|96553.7|22
1652155740000|2022-05-10 04:09:00|96604.9|96554.9|96610.2|96560.2|96610.2|96560.2|96602.8|96552.8|35
1652155750000|2022-05-10 04:09:10|96609.1|96559.1|96605.7|96555.7|96610.8|96560.8|96605.5|96555.5|38
1652155760000|2022-05-10 04:09:20|96606|96556|96605.1|96555.1|96606.4|96556.4|96604.8|96554.8|34
1652155770000|2022-05-10 04:09:30|96605.3|96555.3|96603.9|96553.9|96607.5|96557.5|96603.7|96553.7|27
1652155780000|2022-05-10 04:09:40|96603.4|96553.4|96604.8|96554.8|96604.9|96554.9|96602.5|96552.5|21
1652155790000|2022-05-10 04:09:50|96604.6|96554.6|96605.8|96555.8|96609|96559|96604.6|96554.6|27
1652155800000|2022-05-10 04:10:00|96606.1|96556.1|96608.4|96558.4|96609.7|96559.7|96606.1|96556.1|22
1652155810000|2022-05-10 04:10:10|96608|96558|96607.4|96557.4|96608.9|96558.9|96606.4|96556.4|16
1652155820000|2022-05-10 04:10:20|96607.9|96557.9|96608.6|96558.6|96609.1|96559.1|96607.9|96557.9|19
1652155830000|2022-05-10 04:10:30|96608.9|96558.9|96605.4|96555.4|96609.1|96559.1|96603.6|96553.6|24
1652155840000|2022-05-10 04:10:40|96605.3|96555.3|96608.9|96558.9|96610.2|96560.2|96604.8|96554.8|21
1652155850000|2022-05-10 04:10:50|96608.7|96558.7|96607.9|96557.9|96609|96559|96607.9|96557.9|15
1652155860000|2022-05-10 04:11:00|96608|96558|96606.2|96556.2|96609.4|96559.4|96605.5|96555.5|27
1652155870000|2022-05-10 04:11:10|96606.5|96556.5|96622.8|96572.8|96626.6|96576.6|96606.5|96556.5|38
1652155880000|2022-05-10 04:11:20|96622.9|96572.9|96620.5|96570.5|96623.8|96573.8|96617.5|96567.5|32
1652155890000|2022-05-10 04:11:30|96620.1|96570.1|96614.3|96564.3|96622.9|96572.9|96612.2|96562.2|30
1652155900000|2022-05-10 04:11:40|96614.5|96564.5|96613.3|96563.3|96614.5|96564.5|96612.4|96562.4|20
1652155910000|2022-05-10 04:11:50|96613.1|96563.1|96617.2|96567.2|96619.4|96569.4|96613.1|96563.1|28
1652155920000|2022-05-10 04:12:00|96617.4|96567.4|96615|96565|96618.1|96568.1|96615|96565|28
1652155930000|2022-05-10 04:12:10|96615.2|96565.2|96614.2|96564.2|96615.2|96565.2|96614.2|96564.2|15
1652155940000|2022-05-10 04:12:20|96614.6|96564.6|96618.3|96568.3|96618.8|96568.8|96612|96562|25
1652155950000|2022-05-10 04:12:30|96618.1|96568.1|96617.5|96567.5|96618.5|96568.5|96614.7|96564.7|24
1652155960000|2022-05-10 04:12:40|96616.8|96566.8|96622.5|96572.5|96623.5|96573.5|96616.8|96566.8|26
1652155970000|2022-05-10 04:12:50|96623.8|96573.8|96624|96574|96624.3|96574.3|96622.4|96572.4|16
1652155980000|2022-05-10 04:13:00|96623.6|96573.6|96623.9|96573.9|96625.6|96575.6|96620.5|96570.5|28
1652155990000|2022-05-10 04:13:10|96624.5|96574.5|96624.4|96574.4|96626|96576|96623.8|96573.8|14
1652156000000|2022-05-10 04:13:20|96624.8|96574.8|96623.9|96573.9|96624.8|96574.8|96621.9|96571.9|25
1652156010000|2022-05-10 04:13:30|96623.7|96573.7|96620.7|96570.7|96624.3|96574.3|96620.4|96570.4|24
1652156020000|2022-05-10 04:13:40|96620.1|96570.1|96618.5|96568.5|96620.7|96570.7|96618.4|96568.4|28
1652156030000|2022-05-10 04:13:50|96618.4|96568.4|96619.4|96569.4|96620.6|96570.6|96618.3|96568.3|33
1652156040000|2022-05-10 04:14:00|96618.9|96568.9|96619.2|96569.2|96620.6|96570.6|96618.3|96568.3|27
1652156050000|2022-05-10 04:14:10|96619.4|96569.4|96623.5|96573.5|96624.5|96574.5|96618.9|96568.9|37
1652156060000|2022-05-10 04:14:20|96623.4|96573.4|96624|96574|96625.1|96575.1|96623.2|96573.2|27
1652156070000|2022-05-10 04:14:30|96623.9|96573.9|96620.7|96570.7|96624.6|96574.6|96619.4|96569.4|24
1652156080000|2022-05-10 04:14:40|96620.6|96570.6|96623.2|96573.2|96623.2|96573.2|96620.3|96570.3|17
1652156090000|2022-05-10 04:14:50|96623.7|96573.7|96618|96568|96623.7|96573.7|96618|96568|23
1652156100000|2022-05-10 04:15:00|96618.2|96568.2|96621.4|96571.4|96621.4|96571.4|96618.2|96568.2|28
1652156110000|2022-05-10 04:15:10|96621.3|96571.3|96619.9|96569.9|96621.7|96571.7|96619.8|96569.8|26
1652156120000|2022-05-10 04:15:20|96619.7|96569.7|96620.2|96570.2|96622|96572|96619.4|96569.4|19
1652156130000|2022-05-10 04:15:30|96620.5|96570.5|96619.3|96569.3|96620.8|96570.8|96619.3|96569.3|23
1652156140000|2022-05-10 04:15:40|96618.8|96568.8|96620|96570|96620.1|96570.1|96618.8|96568.8|17
1652156150000|2022-05-10 04:15:50|96620.1|96570.1|96621.2|96571.2|96621.6|96571.6|96618.5|96568.5|25
1652156160000|2022-05-10 04:16:00|96621.7|96571.7|96627.2|96577.2|96628.6|96578.6|96621.7|96571.7|33
1652156170000|2022-05-10 04:16:10|96627|96577|96626.6|96576.6|96627.2|96577.2|96626.3|96576.3|21
1652156180000|2022-05-10 04:16:20|96626.5|96576.5|96624.9|96574.9|96626.8|96576.8|96622.6|96572.6|24
1652156190000|2022-05-10 04:16:30|96625.3|96575.3|96627|96577|96627.2|96577.2|96624.8|96574.8|18
1652156200000|2022-05-10 04:16:40|96627.2|96577.2|96628.4|96578.4|96628.4|96578.4|96622.2|96572.2|32
1652156210000|2022-05-10 04:16:50|96628.1|96578.1|96628.5|96578.5|96630|96580|96626.1|96576.1|33
1652156220000|2022-05-10 04:17:00|96628.8|96578.8|96629.6|96579.6|96629.8|96579.8|96625.6|96575.6|37
1652156230000|2022-05-10 04:17:10|96629.8|96579.8|96628|96578|96630|96580|96627.7|96577.7|20
1652156240000|2022-05-10 04:17:20|96628.3|96578.3|96625.7|96575.7|96630.7|96580.7|96622.5|96572.5|53
1652156250000|2022-05-10 04:17:30|96625.4|96575.4|96624.5|96574.5|96625.8|96575.8|96624|96574|42
1652156260000|2022-05-10 04:17:40|96624.7|96574.7|96626.6|96576.6|96626.8|96576.8|96624.7|96574.7|22
1652156270000|2022-05-10 04:17:50|96626.7|96576.7|96628.2|96578.2|96628.2|96578.2|96624.3|96574.3|31
1652156280000|2022-05-10 04:18:00|96631|96581|96630.7|96580.7|96631.5|96581.5|96630.2|96580.2|29
1652156290000|2022-05-10 04:18:10|96630.6|96580.6|96628.1|96578.1|96632.9|96582.9|96627.6|96577.6|35
1652156300000|2022-05-10 04:18:20|96627.6|96577.6|96628.4|96578.4|96628.6|96578.6|96627.2|96577.2|29
1652156310000|2022-05-10 04:18:30|96628.9|96578.9|96638.6|96588.6|96648|96598|96628.1|96578.1|42
1652156320000|2022-05-10 04:18:40|96639.1|96589.1|96632.6|96582.6|96639.5|96589.5|96632.5|96582.5|39
1652156330000|2022-05-10 04:18:50|96632.3|96582.3|96631.8|96581.8|96632.4|96582.4|96631.4|96581.4|27
1652156340000|2022-05-10 04:19:00|96631.7|96581.7|96629.5|96579.5|96632.8|96582.8|96629.3|96579.3|28
1652156350000|2022-05-10 04:19:10|96629.8|96579.8|96629|96579|96630.8|96580.8|96626.4|96576.4|28
1652156360000|2022-05-10 04:19:20|96628.5|96578.5|96628.5|96578.5|96630.4|96580.4|96628|96578|30
1652156370000|2022-05-10 04:19:30|96628.6|96578.6|96625|96575|96628.8|96578.8|96624.5|96574.5|28
1652156380000|2022-05-10 04:19:40|96624.7|96574.7|96625.6|96575.6|96629|96579|96624.3|96574.3|31
1652156390000|2022-05-10 04:19:50|96625.7|96575.7|96626.7|96576.7|96627.5|96577.5|96621.5|96571.5|31
1652156400000|2022-05-10 04:20:00|96626.5|96576.5|96618.7|96568.7|96626.5|96576.5|96618.4|96568.4|46
1652156410000|2022-05-10 04:20:10|96617.5|96567.5|96619.9|96569.9|96622.6|96572.6|96617|96567|34
1652156420000|2022-05-10 04:20:20|96620.1|96570.1|96619.9|96569.9|96621.3|96571.3|96618.2|96568.2|39
1652156430000|2022-05-10 04:20:30|96619.5|96569.5|96617.9|96567.9|96621.8|96571.8|96615.3|96565.3|34
1652156440000|2022-05-10 04:20:40|96616.7|96566.7|96616.8|96566.8|96617.5|96567.5|96615.9|96565.9|28
1652156450000|2022-05-10 04:20:50|96617.3|96567.3|96618.7|96568.7|96618.7|96568.7|96615.4|96565.4|32
1652156460000|2022-05-10 04:21:00|96619.3|96569.3|96614|96564|96619.5|96569.5|96613.6|96563.6|40
1652156470000|2022-05-10 04:21:10|96613.5|96563.5|96612.6|96562.6|96617.1|96567.1|96612.2|96562.2|53
1652156480000|2022-05-10 04:21:20|96612.2|96562.2|96613.6|96563.6|96613.6|96563.6|96610.7|96560.7|31
1652156490000|2022-05-10 04:21:30|96613.2|96563.2|96608.6|96558.6|96613.5|96563.5|96608.5|96558.5|28
1652156500000|2022-05-10 04:21:40|96608.5|96558.5|96605.9|96555.9|96610.9|96560.9|96605.7|96555.7|40
1652156510000|2022-05-10 04:21:50|96606|96556|96606.4|96556.4|96611.7|96561.7|96602.7|96552.7|44
1652156520000|2022-05-10 04:22:00|96606.1|96556.1|96602.8|96552.8|96609.7|96559.7|96602.2|96552.2|34
1652156530000|2022-05-10 04:22:10|96602.6|96552.6|96605.2|96555.2|96606.4|96556.4|96602.2|96552.2|30
1652156540000|2022-05-10 04:22:20|96605|96555|96602.8|96552.8|96605.3|96555.3|96601|96551|38
1652156550000|2022-05-10 04:22:30|96602.6|96552.6|96600.7|96550.7|96602.9|96552.9|96597.2|96547.2|36
1652156560000|2022-05-10 04:22:40|96600.3|96550.3|96600.5|96550.5|96601.1|96551.1|96599.8|96549.8|29
1652156570000|2022-05-10 04:22:50|96600.4|96550.4|96600.1|96550.1|96601.3|96551.3|96598.3|96548.3|25
1652156580000|2022-05-10 04:23:00|96600.6|96550.6|96601.2|96551.2|96602.3|96552.3|96600.6|96550.6|34
1652156590000|2022-05-10 04:23:10|96602|96552|96611.5|96561.5|96616|96566|96602|96552|37
1652156600000|2022-05-10 04:23:20|96612.6|96562.6|96617.4|96567.4|96617.6|96567.6|96611.5|96561.5|36
1652156610000|2022-05-10 04:23:30|96617|96567|96618.1|96568.1|96620|96570|96616.1|96566.1|27
1652156620000|2022-05-10 04:23:40|96618.6|96568.6|96621.8|96571.8|96630.6|96580.6|96617.6|96567.6|40
1652156630000|2022-05-10 04:23:50|96622.1|96572.1|96624.2|96574.2|96624.3|96574.3|96621.8|96571.8|33
1652156640000|2022-05-10 04:24:00|96627.1|96577.1|96622.1|96572.1|96628.1|96578.1|96621.3|96571.3|38
1652156650000|2022-05-10 04:24:10|96622.3|96572.3|96625.7|96575.7|96626.9|96576.9|96622|96572|29
1652156660000|2022-05-10 04:24:20|96626.1|96576.1|96624.5|96574.5|96626.1|96576.1|96621|96571|37
1652156670000|2022-05-10 04:24:30|96625|96575|96620.5|96570.5|96625|96575|96620.4|96570.4|31
1652156680000|2022-05-10 04:24:40|96621.1|96571.1|96621.1|96571.1|96621.5|96571.5|96620.4|96570.4|16
1652156690000|2022-05-10 04:24:50|96621.4|96571.4|96620.8|96570.8|96621.9|96571.9|96619.4|96569.4|25
1652156700000|2022-05-10 04:25:00|96620.6|96570.6|96630.3|96580.3|96631.2|96581.2|96619.3|96569.3|36
1652156710000|2022-05-10 04:25:10|96630.8|96580.8|96632.6|96582.6|96645.1|96595.1|96630.4|96580.4|45
1652156720000|2022-05-10 04:25:20|96632.9|96582.9|96635.9|96585.9|96635.9|96585.9|96632.6|96582.6|25
1652156730000|2022-05-10 04:25:30|96635.8|96585.8|96632.9|96582.9|96636.3|96586.3|96631.7|96581.7|29
1652156740000|2022-05-10 04:25:40|96633.5|96583.5|96632.1|96582.1|96634.1|96584.1|96630.8|96580.8|27
1652156750000|2022-05-10 04:25:50|96632.2|96582.2|96635.4|96585.4|96635.4|96585.4|96632.1|96582.1|24
1652156760000|2022-05-10 04:26:00|96635.6|96585.6|96635.3|96585.3|96645.1|96595.1|96631.3|96581.3|48
1652156770000|2022-05-10 04:26:10|96635.8|96585.8|96634.7|96584.7|96641.8|96591.8|96634.2|96584.2|36
1652156780000|2022-05-10 04:26:20|96634.3|96584.3|96644.6|96594.6|96644.6|96594.6|96634|96584|25
1652156790000|2022-05-10 04:26:30|96644.8|96594.8|96636.3|96586.3|96644.8|96594.8|96635.4|96585.4|49
1652156800000|2022-05-10 04:26:40|96636.2|96586.2|96636|96586|96640.1|96590.1|96634.4|96584.4|36
1652156810000|2022-05-10 04:26:50|96636.2|96586.2|96635.7|96585.7|96637.7|96587.7|96634.8|96584.8|32
1652156820000|2022-05-10 04:27:00|96635.9|96585.9|96635.3|96585.3|96637.2|96587.2|96632.7|96582.7|42
1652156830000|2022-05-10 04:27:10|96635.7|96585.7|96633.9|96583.9|96635.7|96585.7|96633.3|96583.3|25
1652156840000|2022-05-10 04:27:20|96634.1|96584.1|96635.7|96585.7|96635.7|96585.7|96631.3|96581.3|29
1652156850000|2022-05-10 04:27:30|96635.6|96585.6|96633|96583|96643.4|96593.4|96632.6|96582.6|43
1652156860000|2022-05-10 04:27:40|96634|96584|96635|96585|96644|96594|96633.1|96583.1|36
1652156870000|2022-05-10 04:27:50|96634.9|96584.9|96634|96584|96635.2|96585.2|96633.9|96583.9|23
1652156880000|2022-05-10 04:28:00|96634.1|96584.1|96631.4|96581.4|96634.4|96584.4|96629.7|96579.7|20
1652156890000|2022-05-10 04:28:10|96631.6|96581.6|96632.3|96582.3|96632.4|96582.4|96630.7|96580.7|27
1652156900000|2022-05-10 04:28:20|96632.7|96582.7|96631.8|96581.8|96633|96583|96631.2|96581.2|16
1652156910000|2022-05-10 04:28:30|96632.3|96582.3|96634.1|96584.1|96635|96585|96627.9|96577.9|29
1652156920000|2022-05-10 04:28:40|96634.3|96584.3|96637.1|96587.1|96645.5|96595.5|96633.2|96583.2|44
1652156930000|2022-05-10 04:28:50|96637.3|96587.3|96634.7|96584.7|96637.3|96587.3|96633|96583|28
1652156940000|2022-05-10 04:29:00|96635|96585|96652.7|96602.7|96657.7|96607.7|96635|96585|49
1652156950000|2022-05-10 04:29:10|96651.7|96601.7|96649.8|96599.8|96654.3|96604.3|96645.6|96595.6|57
1652156960000|2022-05-10 04:29:20|96649.3|96599.3|96650|96600|96651.3|96601.3|96644.9|96594.9|40
1652156970000|2022-05-10 04:29:30|96650.2|96600.2|96649.5|96599.5|96659.7|96609.7|96642.8|96592.8|47
1652156980000|2022-05-10 04:29:40|96649.6|96599.6|96650.9|96600.9|96654.3|96604.3|96647.4|96597.4|37
1652156990000|2022-05-10 04:29:50|96651.6|96601.6|96649.2|96599.2|96652.2|96602.2|96649.2|96599.2|33
1652157000000|2022-05-10 04:30:00|96649.4|96599.4|96646|96596|96650.5|96600.5|96646|96596|28
1652157010000|2022-05-10 04:30:10|96643.4|96593.4|96646.3|96596.3|96650.8|96600.8|96642.3|96592.3|41
1652157020000|2022-05-10 04:30:20|96645.9|96595.9|96658.7|96608.7|96665|96615|96645.9|96595.9|47
1652157030000|2022-05-10 04:30:30|96659.9|96609.9|96654.8|96604.8|96662.8|96612.8|96654.8|96604.8|41
1652157040000|2022-05-10 04:30:40|96655|96605|96652.3|96602.3|96655.5|96605.5|96650.2|96600.2|45
1652157050000|2022-05-10 04:30:50|96652.4|96602.4|96655.4|96605.4|96663|96613|96647.9|96597.9|44
1652157060000|2022-05-10 04:31:00|96655.7|96605.7|96656.1|96606.1|96656.2|96606.2|96651|96601|40
1652157070000|2022-05-10 04:31:10|96655.9|96605.9|96667.2|96617.2|96704.1|96617.2|96655.3|96568.8|42
1652157080000|2022-05-10 04:31:20|96668|96618|96667.3|96617.3|96668|96618|96662.6|96612.6|35
1652157090000|2022-05-10 04:31:30|96666.9|96616.9|96664.1|96614.1|96667.5|96617.5|96660.4|96610.4|48
1652157100000|2022-05-10 04:31:40|96662.6|96612.6|96662.9|96612.9|96664.9|96614.9|96659|96609|35
1652157110000|2022-05-10 04:31:50|96660.6|96610.6|96654.4|96604.4|96662.9|96612.9|96654.4|96604.4|43
1652157120000|2022-05-10 04:32:00|96657.5|96607.5|96652.4|96602.4|96657.5|96607.5|96651|96601|58
1652157130000|2022-05-10 04:32:10|96654.8|96604.8|96654|96604|96654.8|96604.8|96651|96601|47
1652157140000|2022-05-10 04:32:20|96652.9|96602.9|96654.1|96604.1|96655.1|96605.1|96648.7|96598.7|61
1652157150000|2022-05-10 04:32:30|96652.6|96602.6|96649.4|96599.4|96655.1|96605.1|96649.4|96599.4|54
1652157160000|2022-05-10 04:32:40|96651.7|96601.7|96648.4|96598.4|96652.2|96602.2|96646.8|96596.8|63
1652157170000|2022-05-10 04:32:50|96649|96599|96648.3|96598.3|96649.7|96599.7|96645.6|96595.6|65
1652157180000|2022-05-10 04:33:00|96649.7|96599.7|96645.7|96595.7|96649.7|96599.7|96644|96594|62
1652157190000|2022-05-10 04:33:10|96646.3|96596.3|96651.5|96601.5|96653|96603|96644.3|96594.3|48
1652157200000|2022-05-10 04:33:20|96650.5|96600.5|96651.4|96601.4|96652.2|96602.2|96647.6|96597.6|36
1652157210000|2022-05-10 04:33:30|96650.9|96600.9|96645.6|96595.6|96652.3|96602.3|96644|96594|63
1652157220000|2022-05-10 04:33:40|96646.1|96596.1|96639.4|96589.4|96648.4|96598.4|96637.5|96587.5|57
1652157230000|2022-05-10 04:33:50|96639.5|96589.5|96644.5|96594.5|96645|96595|96639.4|96589.4|34
1652157240000|2022-05-10 04:34:00|96644.6|96594.6|96632.4|96582.4|96644.6|96594.6|96630.6|96580.6|46
1652157250000|2022-05-10 04:34:10|96634.1|96584.1|96618.3|96568.3|96634.7|96584.7|96613.9|96563.9|56
1652157260000|2022-05-10 04:34:20|96617.6|96567.6|96614.4|96564.4|96617.8|96567.8|96614.4|96564.4|28
1652157270000|2022-05-10 04:34:30|96615.8|96565.8|96601.4|96551.4|96615.9|96565.9|96601.4|96551.4|34
1652157280000|2022-05-10 04:34:40|96600.3|96550.3|96596.2|96546.2|96600.4|96550.4|96592.7|96542.7|44
1652157290000|2022-05-10 04:34:50|96596.5|96546.5|96610.2|96560.2|96611.9|96561.9|96596.3|96546.3|37
1652157300000|2022-05-10 04:35:00|96609|96559|96608.7|96558.7|96611.2|96561.2|96606.3|96556.3|41
1652157310000|2022-05-10 04:35:10|96608.8|96558.8|96609.3|96559.3|96609.3|96559.3|96608.3|96558.3|15
1652157320000|2022-05-10 04:35:20|96609.2|96559.2|96606.6|96556.6|96617.3|96567.3|96602.8|96552.8|36
1652157330000|2022-05-10 04:35:30|96605.8|96555.8|96605.8|96555.8|96607.9|96557.9|96603.3|96553.3|34
1652157340000|2022-05-10 04:35:40|96603.9|96553.9|96606.1|96556.1|96606.8|96556.8|96603.6|96553.6|27
1652157350000|2022-05-10 04:35:50|96606|96556|96603.8|96553.8|96607.7|96557.7|96601.7|96551.7|45
1652157360000|2022-05-10 04:36:00|96604.6|96554.6|96604.6|96554.6|96605.4|96555.4|96602.8|96552.8|28
1652157370000|2022-05-10 04:36:10|96605.2|96555.2|96606.3|96556.3|96606.3|96556.3|96598.8|96548.8|32
1652157380000|2022-05-10 04:36:20|96606.9|96556.9|96606.4|96556.4|96607.1|96557.1|96604.2|96554.2|21
1652157390000|2022-05-10 04:36:30|96606.5|96556.5|96605.7|96555.7|96606.9|96556.9|96604.3|96554.3|16
1652157400000|2022-05-10 04:36:40|96604.8|96554.8|96602.2|96552.2|96604.8|96554.8|96600.6|96550.6|35
1652157410000|2022-05-10 04:36:50|96602.8|96552.8|96600.5|96550.5|96602.9|96552.9|96600.1|96550.1|35
1652157420000|2022-05-10 04:37:00|96600.7|96550.7|96601.6|96551.6|96603.2|96553.2|96598.9|96548.9|33
1652157430000|2022-05-10 04:37:10|96601.7|96551.7|96595.1|96545.1|96601.7|96551.7|96592.7|96542.7|41
1652157440000|2022-05-10 04:37:20|96595|96545|96593.3|96543.3|96595.3|96545.3|96592.3|96542.3|22
1652157450000|2022-05-10 04:37:30|96594.5|96544.5|96593.6|96543.6|96595.8|96545.8|96592.6|96542.6|16
1652157460000|2022-05-10 04:37:40|96593.2|96543.2|96593.3|96543.3|96594.2|96544.2|96592.8|96542.8|19
1652157470000|2022-05-10 04:37:50|96593.4|96543.4|96593.3|96543.3|96594.3|96544.3|96592.6|96542.6|18
1652157480000|2022-05-10 04:38:00|96593.5|96543.5|96588.6|96538.6|96594.2|96544.2|96588|96538|29
1652157490000|2022-05-10 04:38:10|96591.2|96541.2|96585.9|96535.9|96591.2|96541.2|96584.5|96534.5|38
1652157500000|2022-05-10 04:38:20|96586|96536|96586.5|96536.5|96587.1|96537.1|96585.5|96535.5|16
1652157510000|2022-05-10 04:38:30|96586.3|96536.3|96585|96535|96586.7|96536.7|96584.7|96534.7|20
1652157520000|2022-05-10 04:38:40|96584.5|96534.5|96587.6|96537.6|96587.9|96537.9|96583.4|96533.4|30
1652157530000|2022-05-10 04:38:50|96587.5|96537.5|96585.5|96535.5|96589.5|96539.5|96584.8|96534.8|23
1652157540000|2022-05-10 04:39:00|96585.4|96535.4|96585|96535|96587.3|96537.3|96583.5|96533.5|27
1652157550000|2022-05-10 04:39:10|96584.7|96534.7|96587|96537|96588|96538|96584.7|96534.7|27
1652157560000|2022-05-10 04:39:20|96587.3|96537.3|96590.8|96540.8|96594.8|96544.8|96586.2|96536.2|28
1652157570000|2022-05-10 04:39:30|96591.7|96541.7|96592|96542|96593.3|96543.3|96590.9|96540.9|29
1652157580000|2022-05-10 04:39:40|96591.9|96541.9|96594.2|96544.2|96595.3|96545.3|96591.6|96541.6|30
1652157590000|2022-05-10 04:39:50|96593.7|96543.7|96595.3|96545.3|96596.2|96546.2|96593.6|96543.6|24
1652157600000|2022-05-10 04:40:00|96595.5|96545.5|96596.3|96546.3|96597.1|96547.1|96594.8|96544.8|33
1652157610000|2022-05-10 04:40:10|96597.3|96547.3|96601.5|96551.5|96604.7|96554.7|96595.3|96545.3|36
1652157620000|2022-05-10 04:40:20|96603.1|96553.1|96590.8|96540.8|96603.1|96553.1|96590.8|96540.8|38
1652157630000|2022-05-10 04:40:30|96591.4|96541.4|96591.7|96541.7|96593|96543|96588.2|96538.2|29
1652157640000|2022-05-10 04:40:40|96591.5|96541.5|96589.6|96539.6|96591.8|96541.8|96587|96537|29
1652157650000|2022-05-10 04:40:50|96589.9|96539.9|96590.4|96540.4|96590.7|96540.7|96589.5|96539.5|18
1652157660000|2022-05-10 04:41:00|96589.8|96539.8|96589.2|96539.2|96589.8|96539.8|96587|96537|20
1652157670000|2022-05-10 04:41:10|96588.4|96538.4|96583.8|96533.8|96590|96540|96583.6|96533.6|29
1652157680000|2022-05-10 04:41:20|96583.9|96533.9|96590.6|96540.6|96591.4|96541.4|96583.9|96533.9|15
1652157690000|2022-05-10 04:41:30|96591|96541|96588.9|96538.9|96592.5|96542.5|96586.4|96536.4|41
1652157700000|2022-05-10 04:41:40|96589|96539|96589.5|96539.5|96589.6|96539.6|96588.6|96538.6|22
1652157710000|2022-05-10 04:41:50|96589|96539|96588.4|96538.4|96589.3|96539.3|96588|96538|20
1652157720000|2022-05-10 04:42:00|96588.6|96538.6|96589.7|96539.7|96590.9|96540.9|96588.1|96538.1|30
1652157730000|2022-05-10 04:42:10|96589.2|96539.2|96595.4|96545.4|96598.1|96548.1|96589.2|96539.2|44
1652157740000|2022-05-10 04:42:20|96595.2|96545.2|96598.4|96548.4|96602.2|96552.2|96594.4|96544.4|48
1652157750000|2022-05-10 04:42:30|96598|96548|96598|96548|96601|96551|96595.6|96545.6|45
1652157760000|2022-05-10 04:42:40|96597.9|96547.9|96599|96549|96602.2|96552.2|96595.9|96545.9|41
1652157770000|2022-05-10 04:42:50|96599.1|96549.1|96595.8|96545.8|96599.9|96549.9|96595.8|96545.8|31
1652157780000|2022-05-10 04:43:00|96595.4|96545.4|96599.1|96549.1|96599.2|96549.2|96594.8|96544.8|29
1652157790000|2022-05-10 04:43:10|96599.2|96549.2|96601.9|96551.9|96603.7|96553.7|96596.1|96546.1|39
1652157800000|2022-05-10 04:43:20|96602|96552|96599|96549|96602.7|96552.7|96598.2|96548.2|29
1652157810000|2022-05-10 04:43:30|96598.9|96548.9|96599.2|96549.2|96599.4|96549.4|96596.9|96546.9|18
1652157820000|2022-05-10 04:43:40|96599.5|96549.5|96607.4|96557.4|96609.4|96559.4|96598.3|96548.3|28
1652157830000|2022-05-10 04:43:50|96606|96556|96603.5|96553.5|96606|96556|96601.1|96551.1|24
1652157840000|2022-05-10 04:44:00|96605.4|96555.4|96608.3|96558.3|96614.2|96564.2|96603.4|96553.4|32
1652157850000|2022-05-10 04:44:10|96607.8|96557.8|96608.8|96558.8|96609.2|96559.2|96607.4|96557.4|23
1652157860000|2022-05-10 04:44:20|96608.7|96558.7|96606.7|96556.7|96609.8|96559.8|96606.2|96556.2|28
1652157870000|2022-05-10 04:44:30|96606.9|96556.9|96605.1|96555.1|96606.9|96556.9|96605.1|96555.1|12
1652157880000|2022-05-10 04:44:40|96605.2|96555.2|96606.9|96556.9|96607.3|96557.3|96605.1|96555.1|23
1652157890000|2022-05-10 04:44:50|96607|96557|96607.7|96557.7|96608.3|96558.3|96606.6|96556.6|17
1652157900000|2022-05-10 04:45:00|96607.9|96557.9|96613.1|96563.1|96614.4|96564.4|96606.1|96556.1|25
1652157910000|2022-05-10 04:45:10|96613.5|96563.5|96614.5|96564.5|96615.1|96565.1|96613|96563|20
1652157920000|2022-05-10 04:45:20|96614.4|96564.4|96613|96563|96614.4|96564.4|96612.6|96562.6|12
1652157930000|2022-05-10 04:45:30|96613.7|96563.7|96610.1|96560.1|96615.5|96565.5|96609.9|96559.9|35
1652157940000|2022-05-10 04:45:40|96609.8|96559.8|96608.3|96558.3|96610.2|96560.2|96608.3|96558.3|10
1652157950000|2022-05-10 04:45:50|96606.2|96556.2|96608.4|96558.4|96618|96568|96605.9|96555.9|50
1652157960000|2022-05-10 04:46:00|96608.9|96558.9|96609.8|96559.8|96613.6|96563.6|96607.4|96557.4|32
1652157970000|2022-05-10 04:46:10|96609.9|96559.9|96609.7|96559.7|96610.2|96560.2|96609.5|96559.5|21
1652157980000|2022-05-10 04:46:20|96609.6|96559.6|96608.8|96558.8|96610.1|96560.1|96608.5|96558.5|17
1652157990000|2022-05-10 04:46:30|96609.2|96559.2|96609.7|96559.7|96610.1|96560.1|96608.6|96558.6|10
1652158000000|2022-05-10 04:46:40|96610.1|96560.1|96616|96566|96616|96566|96609.3|96559.3|31
1652158010000|2022-05-10 04:46:50|96616.8|96566.8|96618|96568|96618.7|96568.7|96613.9|96563.9|41
1652158020000|2022-05-10 04:47:00|96617.7|96567.7|96623|96573|96625.2|96575.2|96612.8|96562.8|30
1652158030000|2022-05-10 04:47:10|96623.4|96573.4|96622.4|96572.4|96630.5|96580.5|96622.1|96572.1|55
1652158040000|2022-05-10 04:47:20|96622.3|96572.3|96624.6|96574.6|96625|96575|96622.1|96572.1|27
1652158050000|2022-05-10 04:47:30|96624.8|96574.8|96626.6|96576.6|96626.6|96576.6|96623.9|96573.9|14
1652158060000|2022-05-10 04:47:40|96625.7|96575.7|96625.3|96575.3|96625.7|96575.7|96621.7|96571.7|37
1652158070000|2022-05-10 04:47:50|96625.9|96575.9|96621.2|96571.2|96626.9|96576.9|96620.4|96570.4|36
1652158080000|2022-05-10 04:48:00|96622.1|96572.1|96620.8|96570.8|96622.1|96572.1|96619.6|96569.6|26
1652158090000|2022-05-10 04:48:10|96620.6|96570.6|96614.7|96564.7|96621.1|96571.1|96613.9|96563.9|34
1652158100000|2022-05-10 04:48:20|96615.1|96565.1|96615.2|96565.2|96616.9|96566.9|96614.8|96564.8|27
1652158110000|2022-05-10 04:48:30|96611.4|96561.4|96617|96567|96620|96570|96611.4|96561.4|37
1652158120000|2022-05-10 04:48:40|96616.6|96566.6|96610.2|96560.2|96619.7|96569.7|96609.6|96559.6|44
1652158130000|2022-05-10 04:48:50|96609.3|96559.3|96609|96559|96612.7|96562.7|96606.5|96556.5|35
1652158140000|2022-05-10 04:49:00|96609.1|96559.1|96600.8|96550.8|96610.4|96560.4|96600.8|96550.8|36
1652158150000|2022-05-10 04:49:10|96600.4|96550.4|96602.2|96552.2|96603.6|96553.6|96600.4|96550.4|26
1652158160000|2022-05-10 04:49:20|96602.4|96552.4|96594.5|96544.5|96602.6|96552.6|96594.5|96544.5|38
1652158170000|2022-05-10 04:49:30|96594.3|96544.3|96592.1|96542.1|96598.6|96548.6|96591.3|96541.3|33
1652158180000|2022-05-10 04:49:40|96592.2|96542.2|96588.7|96538.7|96592.7|96542.7|96586.5|96536.5|37
1652158190000|2022-05-10 04:49:50|96588.4|96538.4|96590.1|96540.1|96591.9|96541.9|96588.4|96538.4|20
1652158200000|2022-05-10 04:50:00|96589.9|96539.9|96588.9|96538.9|96591|96541|96587.3|96537.3|33
1652158210000|2022-05-10 04:50:10|96589.6|96539.6|96589.2|96539.2|96590.1|96540.1|96588.1|96538.1|16
1652158220000|2022-05-10 04:50:20|96589.4|96539.4|96592.6|96542.6|96595.9|96545.9|96589.2|96539.2|23
1652158230000|2022-05-10 04:50:30|96591.8|96541.8|96594.7|96544.7|96596.7|96546.7|96590.1|96540.1|30
1652158240000|2022-05-10 04:50:40|96594.2|96544.2|96600.8|96550.8|96601.5|96551.5|96593.2|96543.2|35
1652158250000|2022-05-10 04:50:50|96600.5|96550.5|96600.1|96550.1|96601.6|96551.6|96600|96550|20
1652158260000|2022-05-10 04:51:00|96600|96550|96604.8|96554.8|96607.5|96557.5|96598.9|96548.9|26
1652158270000|2022-05-10 04:51:10|96606|96556|96607.4|96557.4|96607.9|96557.9|96604.9|96554.9|29
1652158280000|2022-05-10 04:51:20|96607.3|96557.3|96613.7|96563.7|96614.4|96564.4|96607.3|96557.3|30
1652158290000|2022-05-10 04:51:30|96614.1|96564.1|96616.6|96566.6|96622.4|96572.4|96613.2|96563.2|46
1652158300000|2022-05-10 04:51:40|96617.2|96567.2|96617.4|96567.4|96618.5|96568.5|96615.7|96565.7|26
1652158310000|2022-05-10 04:51:50|96617.5|96567.5|96616.1|96566.1|96617.9|96567.9|96612.9|96562.9|30
1652158320000|2022-05-10 04:52:00|96616.2|96566.2|96611.2|96561.2|96616.6|96566.6|96610.2|96560.2|22
1652158330000|2022-05-10 04:52:10|96611.4|96561.4|96612.9|96562.9|96613.1|96563.1|96610.8|96560.8|25
1652158340000|2022-05-10 04:52:20|96612.8|96562.8|96613.4|96563.4|96613.4|96563.4|96611.5|96561.5|24
1652158350000|2022-05-10 04:52:30|96613.1|96563.1|96619.3|96569.3|96620.5|96570.5|96612.8|96562.8|28
1652158360000|2022-05-10 04:52:40|96619|96569|96621.5|96571.5|96622.4|96572.4|96617.3|96567.3|34
1652158370000|2022-05-10 04:52:50|96621.3|96571.3|96618.7|96568.7|96621.4|96571.4|96617.2|96567.2|21
1652158380000|2022-05-10 04:53:00|96618.5|96568.5|96614.2|96564.2|96618.8|96568.8|96612.5|96562.5|34
1652158390000|2022-05-10 04:53:10|96614.3|96564.3|96613.9|96563.9|96614.5|96564.5|96613.7|96563.7|15
1652158400000|2022-05-10 04:53:20|96614.4|96564.4|96615.1|96565.1|96615.1|96565.1|96611.7|96561.7|18
1652158410000|2022-05-10 04:53:30|96615|96565|96614.8|96564.8|96617.6|96567.6|96614.8|96564.8|19
1652158420000|2022-05-10 04:53:40|96614.7|96564.7|96616.3|96566.3|96618.9|96568.9|96614.7|96564.7|21
1652158430000|2022-05-10 04:53:50|96616.2|96566.2|96616.8|96566.8|96617.6|96567.6|96615.1|96565.1|21
1652158440000|2022-05-10 04:54:00|96619.1|96569.1|96615.5|96565.5|96619.1|96569.1|96612.9|96562.9|32
1652158450000|2022-05-10 04:54:10|96615.2|96565.2|96616.4|96566.4|96616.8|96566.8|96615.2|96565.2|18
1652158460000|2022-05-10 04:54:20|96616.3|96566.3|96612.3|96562.3|96616.4|96566.4|96610.5|96560.5|42
1652158470000|2022-05-10 04:54:30|96612.6|96562.6|96607.1|96557.1|96612.6|96562.6|96606.5|96556.5|33
1652158480000|2022-05-10 04:54:40|96606.6|96556.6|96605.4|96555.4|96607.3|96557.3|96605.2|96555.2|25
1652158490000|2022-05-10 04:54:50|96605.7|96555.7|96605.7|96555.7|96607.7|96557.7|96605.7|96555.7|21
1652158500000|2022-05-10 04:55:00|96605.8|96555.8|96603.1|96553.1|96606.6|96556.6|96601.4|96551.4|25
1652158510000|2022-05-10 04:55:10|96604.5|96554.5|96589.2|96539.2|96605|96555|96578.4|96528.4|34
1652158520000|2022-05-10 04:55:20|96588.8|96538.8|96592.5|96542.5|96593.4|96543.4|96587.8|96537.8|27
1652158530000|2022-05-10 04:55:30|96592.6|96542.6|96595.2|96545.2|96595.2|96545.2|96590.5|96540.5|26
1652158540000|2022-05-10 04:55:40|96595.5|96545.5|96598.5|96548.5|96598.5|96548.5|96591.2|96541.2|33
1652158550000|2022-05-10 04:55:50|96598.9|96548.9|96595.9|96545.9|96598.9|96548.9|96594.6|96544.6|28
1652158560000|2022-05-10 04:56:00|96596.1|96546.1|96591.9|96541.9|96598.8|96548.8|96591.5|96541.5|43
1652158570000|2022-05-10 04:56:10|96591.8|96541.8|96594.7|96544.7|96594.7|96544.7|96591.6|96541.6|28
1652158580000|2022-05-10 04:56:20|96594.8|96544.8|96593.2|96543.2|96594.8|96544.8|96591.6|96541.6|37
1652158590000|2022-05-10 04:56:30|96592.5|96542.5|96595.6|96545.6|96595.7|96545.7|96592.1|96542.1|31
1652158600000|2022-05-10 04:56:40|96595.4|96545.4|96592.5|96542.5|96595.4|96545.4|96589.5|96539.5|31
1652158610000|2022-05-10 04:56:50|96592.7|96542.7|96593.8|96543.8|96596.7|96546.7|96592.4|96542.4|29
1652158620000|2022-05-10 04:57:00|96593.9|96543.9|96587.7|96537.7|96594.9|96544.9|96586.8|96536.8|48
1652158630000|2022-05-10 04:57:10|96587.6|96537.6|96589.1|96539.1|96589.6|96539.6|96586.7|96536.7|30
1652158640000|2022-05-10 04:57:20|96589.2|96539.2|96588.8|96538.8|96589.7|96539.7|96588.3|96538.3|25
1652158650000|2022-05-10 04:57:30|96588.3|96538.3|96589.1|96539.1|96589.9|96539.9|96588.1|96538.1|23
1652158660000|2022-05-10 04:57:40|96589.2|96539.2|96589.2|96539.2|96589.9|96539.9|96588.9|96538.9|20
1652158670000|2022-05-10 04:57:50|96589.4|96539.4|96601.5|96551.5|96602.2|96552.2|96589|96539|27
1652158680000|2022-05-10 04:58:00|96601.4|96551.4|96600|96550|96602.3|96552.3|96598.9|96548.9|39
1652158690000|2022-05-10 04:58:10|96600.1|96550.1|96599.6|96549.6|96600.3|96550.3|96598.7|96548.7|28
1652158700000|2022-05-10 04:58:20|96599.7|96549.7|96601|96551|96601|96551|96596.2|96546.2|43
1652158710000|2022-05-10 04:58:30|96600.2|96550.2|96599.5|96549.5|96601.2|96551.2|96598.4|96548.4|31
1652158720000|2022-05-10 04:58:40|96599|96549|96597.4|96547.4|96599.8|96549.8|96596.8|96546.8|31
1652158730000|2022-05-10 04:58:50|96597.5|96547.5|96605.1|96555.1|96606.8|96556.8|96597.3|96547.3|40
1652158740000|2022-05-10 04:59:00|96605.2|96555.2|96601.5|96551.5|96605.4|96555.4|96599.5|96549.5|33
1652158750000|2022-05-10 04:59:10|96601.9|96551.9|96602.1|96552.1|96602.4|96552.4|96600.6|96550.6|26
1652158760000|2022-05-10 04:59:20|96602|96552|96600.5|96550.5|96602.1|96552.1|96600.5|96550.5|24
1652158770000|2022-05-10 04:59:30|96600.6|96550.6|96605.7|96555.7|96605.9|96555.9|96598.2|96548.2|37
1652158780000|2022-05-10 04:59:40|96612.7|96562.7|96617.8|96567.8|96618.6|96568.6|96611.4|96561.4|47
1652158790000|2022-05-10 04:59:50|96617.4|96567.4|96619|96569|96619.2|96569.2|96616.3|96566.3|40
1652158800000|2022-05-10 05:00:00|96618.6|96568.6|96619.9|96569.9|96620.7|96570.7|96615.4|96565.4|54
1652158810000|2022-05-10 05:00:10|96621.1|96571.1|96609.2|96559.2|96621.5|96571.5|96608|96558|56
1652158820000|2022-05-10 05:00:20|96609.5|96559.5|96622.7|96572.7|96625.2|96575.2|96609.5|96559.5|54
1652158830000|2022-05-10 05:00:30|96622.4|96572.4|96646.1|96596.1|96647.3|96597.3|96616.3|96566.3|58
1652158840000|2022-05-10 05:00:40|96646.9|96596.9|96652.3|96602.3|96657|96607|96645|96595|41
1652158850000|2022-05-10 05:00:50|96653|96603|96654.5|96604.5|96655.5|96605.5|96650.9|96600.9|26
1652158860000|2022-05-10 05:01:00|96653.9|96603.9|96648.4|96598.4|96655.3|96605.3|96648.4|96598.4|26
1652158870000|2022-05-10 05:01:10|96650.9|96600.9|96645.6|96595.6|96651|96601|96644.3|96594.3|33
1652158880000|2022-05-10 05:01:20|96645.8|96595.8|96646|96596|96647.4|96597.4|96645|96595|20
1652158890000|2022-05-10 05:01:30|96646.2|96596.2|96645.8|96595.8|96646.9|96596.9|96643.8|96593.8|21
1652158900000|2022-05-10 05:01:40|96649.2|96599.2|96639.9|96589.9|96649.2|96599.2|96632.1|96582.1|50
1652158910000|2022-05-10 05:01:50|96640.9|96590.9|96637.7|96587.7|96643.4|96593.4|96637.4|96587.4|29
1652158920000|2022-05-10 05:02:00|96636.4|96586.4|96586.7|96536.7|96636.7|96586.7|96581.7|96531.7|56
1652158930000|2022-05-10 05:02:10|96587.2|96537.2|96592.1|96542.1|96595.9|96545.9|96576.6|96526.6|55
1652158940000|2022-05-10 05:02:20|96592.9|96542.9|96578.4|96528.4|96594.3|96544.3|96578|96528|64
1652158950000|2022-05-10 05:02:30|96577.1|96527.1|96577.3|96527.3|96580|96530|96572.4|96522.4|48
1652158960000|2022-05-10 05:02:40|96576.9|96526.9|96580.4|96530.4|96580.8|96530.8|96576.1|96526.1|26
1652158970000|2022-05-10 05:02:50|96580.3|96530.3|96576.1|96526.1|96581.3|96531.3|96574.4|96524.4|29
1652158980000|2022-05-10 05:03:00|96575.8|96525.8|96576.1|96526.1|96576.7|96526.7|96571|96521|32
1652158990000|2022-05-10 05:03:10|96575.9|96525.9|96578.1|96528.1|96580.7|96530.7|96575.1|96525.1|19
1652159000000|2022-05-10 05:03:20|96579.1|96529.1|96579.7|96529.7|96580.1|96530.1|96574.7|96524.7|22
1652159010000|2022-05-10 05:03:30|96580.1|96530.1|96580.3|96530.3|96583.4|96533.4|96578.6|96528.6|31
1652159020000|2022-05-10 05:03:40|96581.4|96531.4|96578.5|96528.5|96581.7|96531.7|96578.5|96528.5|26
1652159030000|2022-05-10 05:03:50|96578.6|96528.6|96585|96535|96587.1|96537.1|96578.6|96528.6|31
1652159040000|2022-05-10 05:04:00|96584.6|96534.6|96585.4|96535.4|96587.1|96537.1|96584.3|96534.3|20
1652159050000|2022-05-10 05:04:10|96584.1|96534.1|96580.7|96530.7|96588.4|96538.4|96580.1|96530.1|9
1652159060000|2022-05-10 05:04:20|96581.2|96531.2|96582.6|96532.6|96586.2|96536.2|96580.2|96530.2|34
1652159070000|2022-05-10 05:04:30|96583|96533|96581.4|96531.4|96584.9|96534.9|96576.1|96526.1|32
1652159080000|2022-05-10 05:04:40|96584.6|96534.6|96597.4|96547.4|96598.2|96548.2|96581.4|96531.4|50
1652159090000|2022-05-10 05:04:50|96597.6|96547.6|96594.2|96544.2|96598.7|96548.7|96594.2|96544.2|18
1652159100000|2022-05-10 05:05:00|96596.3|96546.3|96599.5|96549.5|96604.1|96554.1|96594.9|96544.9|43
1652159110000|2022-05-10 05:05:10|96599.3|96549.3|96600.6|96550.6|96601.8|96551.8|96597.8|96547.8|30
1652159120000|2022-05-10 05:05:20|96600.3|96550.3|96593|96543|96602.8|96552.8|96593|96543|39
1652159130000|2022-05-10 05:05:30|96593.3|96543.3|96591.7|96541.7|96596.5|96546.5|96590.4|96540.4|51
1652159140000|2022-05-10 05:05:40|96591.8|96541.8|96591.4|96541.4|96593.7|96543.7|96591.3|96541.3|32
1652159150000|2022-05-10 05:05:50|96591.6|96541.6|96594.5|96544.5|96595.7|96545.7|96590.4|96540.4|50
1652159160000|2022-05-10 05:06:00|96594.7|96544.7|96596.3|96546.3|96598.3|96548.3|96592.6|96542.6|50
1652159170000|2022-05-10 05:06:10|96596.6|96546.6|96597.7|96547.7|96597.7|96547.7|96591.7|96541.7|37
1652159180000|2022-05-10 05:06:20|96596.4|96546.4|96595.2|96545.2|96599.2|96549.2|96595.2|96545.2|31
1652159190000|2022-05-10 05:06:30|96595.5|96545.5|96604.5|96554.5|96604.5|96554.5|96595.1|96545.1|18
1652159200000|2022-05-10 05:06:40|96604.3|96554.3|96602.5|96552.5|96605|96555|96601.6|96551.6|32
1652159210000|2022-05-10 05:06:50|96602.6|96552.6|96600|96550|96604.1|96554.1|96600|96550|40
1652159220000|2022-05-10 05:07:00|96600.5|96550.5|96597.4|96547.4|96602.5|96552.5|96595.8|96545.8|64
1652159230000|2022-05-10 05:07:10|96596.6|96546.6|96596.6|96546.6|96598.8|96548.8|96594.5|96544.5|50
1652159240000|2022-05-10 05:07:20|96595.3|96545.3|96596.9|96546.9|96599.2|96549.2|96594.8|96544.8|41
1652159250000|2022-05-10 05:07:30|96597.1|96547.1|96587.6|96537.6|96601.3|96551.3|96584.7|96534.7|45
1652159260000|2022-05-10 05:07:40|96585.9|96535.9|96583.3|96533.3|96587.2|96537.2|96579|96529|51
1652159270000|2022-05-10 05:07:50|96583|96533|96586|96536|96586|96536|96582|96532|36
1652159280000|2022-05-10 05:08:00|96586.5|96536.5|96582.3|96532.3|96586.9|96536.9|96581.2|96531.2|36
1652159290000|2022-05-10 05:08:10|96583.1|96533.1|96592.9|96542.9|96592.9|96542.9|96582.5|96532.5|43
1652159300000|2022-05-10 05:08:20|96592.6|96542.6|96588.8|96538.8|96593|96543|96588.6|96538.6|34
1652159310000|2022-05-10 05:08:30|96588.9|96538.9|96583.6|96533.6|96591.4|96541.4|96583.6|96533.6|27
1652159320000|2022-05-10 05:08:40|96583.3|96533.3|96574.7|96524.7|96585|96535|96573.2|96523.2|59
1652159330000|2022-05-10 05:08:50|96574.6|96524.6|96581.1|96531.1|96581.1|96531.1|96573.5|96523.5|40
1652159340000|2022-05-10 05:09:00|96580.8|96530.8|96579.4|96529.4|96581.8|96531.8|96578.1|96528.1|40
1652159350000|2022-05-10 05:09:10|96579.5|96529.5|96576.9|96526.9|96581.2|96531.2|96572.7|96522.7|51
1652159360000|2022-05-10 05:09:20|96577.2|96527.2|96578.1|96528.1|96583.1|96533.1|96576.4|96526.4|47
1652159370000|2022-05-10 05:09:30|96577.7|96527.7|96579.7|96529.7|96585.7|96535.7|96576.2|96526.2|44
1652159380000|2022-05-10 05:09:40|96579.2|96529.2|96579.2|96529.2|96581.6|96531.6|96578.7|96528.7|32
1652159390000|2022-05-10 05:09:50|96580|96530|96585.1|96535.1|96587|96537|96579.1|96529.1|31
1652159400000|2022-05-10 05:10:00|96585|96535|96583.3|96533.3|96587.1|96537.1|96582.3|96532.3|48
1652159410000|2022-05-10 05:10:10|96583.1|96533.1|96579.3|96529.3|96583.1|96533.1|96578.1|96528.1|39
1652159420000|2022-05-10 05:10:20|96579.6|96529.6|96578.7|96528.7|96581|96531|96577.4|96527.4|48
1652159430000|2022-05-10 05:10:30|96578.3|96528.3|96577.9|96527.9|96583.3|96533.3|96577.8|96527.8|40
1652159440000|2022-05-10 05:10:40|96577.3|96527.3|96578|96528|96579.8|96529.8|96576.2|96526.2|44
1652159450000|2022-05-10 05:10:50|96578.3|96528.3|96581.1|96531.1|96581.9|96531.9|96577.1|96527.1|36
1652159460000|2022-05-10 05:11:00|96580.9|96530.9|96582.6|96532.6|96587|96537|96580|96530|47
1652159470000|2022-05-10 05:11:10|96583.1|96533.1|96577.9|96527.9|96583.2|96533.2|96577.2|96527.2|34
1652159480000|2022-05-10 05:11:20|96578.2|96528.2|96576.3|96526.3|96578.2|96528.2|96569.9|96519.9|48
1652159490000|2022-05-10 05:11:30|96575.2|96525.2|96576.8|96526.8|96579.4|96529.4|96574.9|96524.9|49
1652159500000|2022-05-10 05:11:40|96577.4|96527.4|96572.6|96522.6|96577.8|96527.8|96571.1|96521.1|43
1652159510000|2022-05-10 05:11:50|96571.3|96521.3|96579.1|96529.1|96580|96530|96567.8|96517.8|57
1652159520000|2022-05-10 05:12:00|96579.7|96529.7|96564.6|96514.6|96579.7|96529.7|96563.1|96513.1|58
1652159530000|2022-05-10 05:12:10|96564.2|96514.2|96569.5|96519.5|96574.4|96524.4|96559.3|96509.3|49
1652159540000|2022-05-10 05:12:20|96570.3|96520.3|96567.3|96517.3|96570.3|96520.3|96563.9|96513.9|45
1652159550000|2022-05-10 05:12:30|96567|96517|96569.9|96519.9|96569.9|96519.9|96564.8|96514.8|36
1652159560000|2022-05-10 05:12:40|96567.8|96517.8|96568.6|96518.6|96570.1|96520.1|96566.1|96516.1|29
1652159570000|2022-05-10 05:12:50|96567.7|96517.7|96554.6|96504.6|96568|96518|96549.5|96499.5|42
1652159580000|2022-05-10 05:13:00|96553.8|96503.8|96560.8|96510.8|96565.2|96515.2|96552.6|96502.6|53
1652159590000|2022-05-10 05:13:10|96564.4|96514.4|96556.6|96506.6|96564.4|96514.4|96556.5|96506.5|43
1652159600000|2022-05-10 05:13:20|96556.4|96506.4|96555.8|96505.8|96557.3|96507.3|96554.7|96504.7|30
1652159610000|2022-05-10 05:13:30|96556|96506|96555.6|96505.6|96559.7|96509.7|96554.6|96504.6|31
1652159620000|2022-05-10 05:13:40|96555.4|96505.4|96560.4|96510.4|96566.2|96516.2|96554.9|96504.9|37
1652159630000|2022-05-10 05:13:50|96559.9|96509.9|96563.5|96513.5|96565.5|96515.5|96559.2|96509.2|37
1652159640000|2022-05-10 05:14:00|96563.7|96513.7|96556.9|96506.9|96566.5|96516.5|96555.7|96505.7|60
1652159650000|2022-05-10 05:14:10|96555.3|96505.3|96560.6|96510.6|96563.5|96513.5|96554.1|96504.1|49
1652159660000|2022-05-10 05:14:20|96560.8|96510.8|96559.5|96509.5|96565.2|96515.2|96558.9|96508.9|38
1652159670000|2022-05-10 05:14:30|96560.6|96510.6|96561.1|96511.1|96563.8|96513.8|96559.4|96509.4|45
1652159680000|2022-05-10 05:14:40|96561.3|96511.3|96557.9|96507.9|96561.3|96511.3|96555.3|96505.3|53
1652159690000|2022-05-10 05:14:50|96559|96509|96555.8|96505.8|96560.6|96510.6|96554.9|96504.9|34
1652159700000|2022-05-10 05:15:00|96554.1|96504.1|96556.2|96506.2|96558.9|96508.9|96546.1|96496.1|50
1652159710000|2022-05-10 05:15:10|96556.7|96506.7|96556.6|96506.6|96558.5|96508.5|96554|96504|26
1652159720000|2022-05-10 05:15:20|96557.1|96507.1|96566.8|96516.8|96567.9|96517.9|96555.4|96505.4|51
1652159730000|2022-05-10 05:15:30|96567.4|96517.4|96566.7|96516.7|96569.4|96519.4|96563|96513|48
1652159740000|2022-05-10 05:15:40|96565.9|96515.9|96574.3|96524.3|96578.9|96528.9|96565|96515|51
1652159750000|2022-05-10 05:15:50|96574.4|96524.4|96573.6|96523.6|96588.9|96538.9|96560|96510|59
1652159760000|2022-05-10 05:16:00|96573.9|96523.9|96572.6|96522.6|96579.6|96529.6|96560|96510|58
1652159770000|2022-05-10 05:16:10|96577.9|96527.9|96574.1|96524.1|96584.3|96534.3|96562.7|96512.7|70
1652159780000|2022-05-10 05:16:20|96573.9|96523.9|96573.8|96523.8|96580.4|96530.4|96569.6|96519.6|52
1652159790000|2022-05-10 05:16:30|96572.3|96522.3|96578|96528|96582.7|96532.7|96569.1|96519.1|62
1652159800000|2022-05-10 05:16:40|96577.5|96527.5|96573.9|96523.9|96585|96535|96570.3|96520.3|65
1652159810000|2022-05-10 05:16:50|96573.4|96523.4|96571.3|96521.3|96577.9|96527.9|96568.5|96518.5|54
1652159820000|2022-05-10 05:17:00|96572.1|96522.1|96575.5|96525.5|96576.8|96526.8|96567.6|96517.6|55
1652159830000|2022-05-10 05:17:10|96575.6|96525.6|96577.5|96527.5|96577.5|96527.5|96572.1|96522.1|47
1652159840000|2022-05-10 05:17:20|96577.9|96527.9|96578.2|96528.2|96580.9|96530.9|96575|96525|52
1652159850000|2022-05-10 05:17:30|96578.3|96528.3|96580.9|96530.9|96584|96534|96578.3|96528.3|40
1652159860000|2022-05-10 05:17:40|96580.5|96530.5|96579.1|96529.1|96580.5|96530.5|96576.7|96526.7|45
1652159870000|2022-05-10 05:17:50|96578.9|96528.9|96571.1|96521.1|96583.6|96533.6|96571.1|96521.1|48
1652159880000|2022-05-10 05:18:00|96571.4|96521.4|96577.6|96527.6|96578|96528|96570.6|96520.6|51
1652159890000|2022-05-10 05:18:10|96578.5|96528.5|96573.2|96523.2|96579.2|96529.2|96572.7|96522.7|51
1652159900000|2022-05-10 05:18:20|96572.8|96522.8|96568.5|96518.5|96575.2|96525.2|96568.1|96518.1|48
1652159910000|2022-05-10 05:18:30|96569.8|96519.8|96560.5|96510.5|96570.2|96520.2|96560.2|96510.2|44
1652159920000|2022-05-10 05:18:40|96560.9|96510.9|96562.8|96512.8|96564.6|96514.6|96554.9|96504.9|60
1652159930000|2022-05-10 05:18:50|96563.2|96513.2|96558.9|96508.9|96566.1|96516.1|96558.2|96508.2|58
1652159940000|2022-05-10 05:19:00|96559.7|96509.7|96562.5|96512.5|96564.5|96514.5|96555.6|96505.6|43
1652159950000|2022-05-10 05:19:10|96562.1|96512.1|96560.7|96510.7|96563.1|96513.1|96549.4|96499.4|59
1652159960000|2022-05-10 05:19:20|96560.2|96510.2|96556.5|96506.5|96562|96512|96550.4|96500.4|53
1652159970000|2022-05-10 05:19:30|96557.5|96507.5|96561.1|96511.1|96561.1|96511.1|96553.5|96503.5|45
1652159980000|2022-05-10 05:19:40|96562.2|96512.2|96568.8|96518.8|96578.7|96528.7|96553.7|96503.7|69
1652159990000|2022-05-10 05:19:50|96569.2|96519.2|96556.2|96506.2|96570.1|96520.1|96547.6|96497.6|61
1652160000000|2022-05-10 05:20:00|96556.6|96506.6|96554.9|96504.9|96565.2|96515.2|96532.3|96482.3|72
1652160010000|2022-05-10 05:20:10|96557.1|96507.1|96556|96506|96563.2|96513.2|96533.1|96483.1|75
1652160020000|2022-05-10 05:20:20|96561.2|96511.2|96567.7|96517.7|96568.4|96518.4|96551.7|96501.7|65
1652160030000|2022-05-10 05:20:30|96569|96519|96570.8|96520.8|96571.7|96521.7|96552.5|96502.5|64
1652160040000|2022-05-10 05:20:40|96567.5|96517.5|96570.3|96520.3|96572.1|96522.1|96562.3|96512.3|63
1652160050000|2022-05-10 05:20:50|96570.4|96520.4|96560|96510|96573.2|96523.2|96539.6|96489.6|65
1652160060000|2022-05-10 05:21:00|96560.6|96510.6|96555.2|96505.2|96560.6|96510.6|96545.4|96495.4|54
1652160070000|2022-05-10 05:21:10|96556.3|96506.3|96551.1|96501.1|96556.4|96506.4|96544.8|96494.8|51
1652160080000|2022-05-10 05:21:20|96551.6|96501.6|96566.5|96516.5|96566.7|96516.7|96550.9|96500.9|58
1652160090000|2022-05-10 05:21:30|96567|96517|96559.5|96509.5|96568|96518|96554.5|96504.5|44
1652160100000|2022-05-10 05:21:40|96558.9|96508.9|96562|96512|96564|96514|96557.6|96507.6|55
1652160110000|2022-05-10 05:21:50|96562.1|96512.1|96555|96505|96562.1|96512.1|96553.2|96503.2|52
1652160120000|2022-05-10 05:22:00|96554.9|96504.9|96555.9|96505.9|96557|96507|96548.4|96498.4|62
1652160130000|2022-05-10 05:22:10|96555.7|96505.7|96555.9|96505.9|96561.7|96511.7|96546.5|96496.5|64
1652160140000|2022-05-10 05:22:20|96555.4|96505.4|96545.6|96495.6|96560.1|96510.1|96544.2|96494.2|53
1652160150000|2022-05-10 05:22:30|96546.8|96496.8|96551.4|96501.4|96554.4|96504.4|96542.8|96492.8|60
1652160160000|2022-05-10 05:22:40|96550.7|96500.7|96552.3|96502.3|96555.3|96505.3|96546.1|96496.1|56
1652160170000|2022-05-10 05:22:50|96553.3|96503.3|96525.8|96475.8|96565.8|96515.8|96518.1|96468.1|69
1652160180000|2022-05-10 05:23:00|96525.9|96475.9|96549.9|96499.9|96551.7|96501.7|96525.2|96475.2|58
1652160190000|2022-05-10 05:23:10|96550.1|96500.1|96545.4|96495.4|96550.6|96500.6|96544.6|96494.6|60
1652160200000|2022-05-10 05:23:20|96543.6|96493.6|96541.3|96491.3|96543.6|96493.6|96539.7|96489.7|48
1652160210000|2022-05-10 05:23:30|96541|96491|96555|96505|96557.9|96507.9|96539.7|96489.7|53
1652160220000|2022-05-10 05:23:40|96554.1|96504.1|96580|96530|96582.4|96532.4|96553.5|96503.5|50
1652160230000|2022-05-10 05:23:50|96580.7|96530.7|96581.8|96531.8|96582.7|96532.7|96577.4|96527.4|49
1652160240000|2022-05-10 05:24:00|96581.4|96531.4|96584.3|96534.3|96584.5|96534.5|96581.1|96531.1|34
1652160250000|2022-05-10 05:24:10|96583.8|96533.8|96584.7|96534.7|96586.2|96536.2|96579.2|96529.2|26
1652160260000|2022-05-10 05:24:20|96583.7|96533.7|96579.5|96529.5|96588.2|96538.2|96577.4|96527.4|49
1652160270000|2022-05-10 05:24:30|96579.9|96529.9|96574.4|96524.4|96581.8|96531.8|96569.5|96519.5|46
1652160280000|2022-05-10 05:24:40|96574.6|96524.6|96573.6|96523.6|96574.6|96524.6|96568.6|96518.6|46
1652160290000|2022-05-10 05:24:50|96573.8|96523.8|96572.5|96522.5|96573.8|96523.8|96571|96521|28
1652160300000|2022-05-10 05:25:00|96572.7|96522.7|96578.3|96528.3|96578.3|96528.3|96569|96519|34
1652160310000|2022-05-10 05:25:10|96576.8|96526.8|96579.7|96529.7|96583.1|96533.1|96576.5|96526.5|49
1652160320000|2022-05-10 05:25:20|96580.4|96530.4|96581.5|96531.5|96582.8|96532.8|96579.7|96529.7|58
1652160330000|2022-05-10 05:25:30|96581.7|96531.7|96563.6|96513.6|96583.2|96533.2|96560|96510|26
1652160340000|2022-05-10 05:25:40|96570.6|96520.6|96574.8|96524.8|96575.5|96525.5|96568.5|96518.5|41
1652160350000|2022-05-10 05:25:50|96574.7|96524.7|96568.1|96518.1|96574.7|96524.7|96567.5|96517.5|46
1652160360000|2022-05-10 05:26:00|96568.2|96518.2|96569.7|96519.7|96572.3|96522.3|96568.2|96518.2|43
1652160370000|2022-05-10 05:26:10|96570.3|96520.3|96570.3|96520.3|96570.3|96520.3|96563|96513|29
1652160380000|2022-05-10 05:26:20|96569.9|96519.9|96562|96512|96569.9|96519.9|96561.6|96511.6|45
1652160390000|2022-05-10 05:26:30|96562.1|96512.1|96553.8|96503.8|96562.1|96512.1|96553.8|96503.8|45
1652160400000|2022-05-10 05:26:40|96554|96504|96555.7|96505.7|96558.6|96508.6|96553.8|96503.8|45
1652160410000|2022-05-10 05:26:50|96555|96505|96547.9|96497.9|96555.1|96505.1|96547|96497|49
1652160420000|2022-05-10 05:27:00|96548.1|96498.1|96549.8|96499.8|96552.5|96502.5|96546.6|96496.6|41
1652160430000|2022-05-10 05:27:10|96549.6|96499.6|96545.7|96495.7|96552|96502|96545.1|96495.1|48
1652160440000|2022-05-10 05:27:20|96547.3|96497.3|96518.2|96468.2|96547.3|96497.3|96516.7|96466.7|60
1652160450000|2022-05-10 05:27:30|96518.3|96468.3|96507.2|96457.2|96518.3|96468.3|96502.7|96452.7|49
1652160460000|2022-05-10 05:27:40|96506.9|96456.9|96503.9|96453.9|96506.9|96456.9|96500.1|96450.1|57
1652160470000|2022-05-10 05:27:50|96504.7|96454.7|96500.8|96450.8|96504.7|96454.7|96500.7|96450.7|61
1652160480000|2022-05-10 05:28:00|96498.6|96448.6|96502.4|96452.4|96507|96457|96498.2|96448.2|62
1652160490000|2022-05-10 05:28:10|96500.3|96450.3|96492.2|96442.2|96504.7|96454.7|96482.4|96432.4|58
1652160500000|2022-05-10 05:28:20|96492.5|96442.5|96489.7|96439.7|96492.9|96442.9|96484.6|96434.6|33
1652160510000|2022-05-10 05:28:30|96490.3|96440.3|96502.8|96452.8|96505|96455|96488|96438|54
1652160520000|2022-05-10 05:28:40|96502.7|96452.7|96511.5|96461.5|96511.5|96461.5|96496|96446|47
1652160530000|2022-05-10 05:28:50|96512.1|96462.1|96506.2|96456.2|96512.2|96462.2|96503.8|96453.8|40
1652160540000|2022-05-10 05:29:00|96506|96456|96507.6|96457.6|96507.9|96457.9|96505.2|96455.2|36
1652160550000|2022-05-10 05:29:10|96508|96458|96508.6|96458.6|96508.7|96458.7|96504.4|96454.4|37
1652160560000|2022-05-10 05:29:20|96508.4|96458.4|96505.4|96455.4|96508.5|96458.5|96505.4|96455.4|24
1652160570000|2022-05-10 05:29:30|96507.9|96457.9|96502.3|96452.3|96508.7|96458.7|96498.2|96448.2|33
1652160580000|2022-05-10 05:29:40|96502|96452|96494.3|96444.3|96503.6|96453.6|96487.9|96437.9|50
1652160590000|2022-05-10 05:29:50|96494.2|96444.2|96502.5|96452.5|96505.5|96455.5|96492.5|96442.5|57
1652160600000|2022-05-10 05:30:00|96502.7|96452.7|96511.4|96461.4|96516.4|96466.4|96502.7|96452.7|68
1652160610000|2022-05-10 05:30:10|96511.3|96461.3|96507.4|96457.4|96515.1|96465.1|96504.3|96454.3|63
1652160620000|2022-05-10 05:30:20|96508.4|96458.4|96498.7|96448.7|96510.5|96460.5|96491.7|96441.7|59
1652160630000|2022-05-10 05:30:30|96498.8|96448.8|96484.5|96434.5|96499.3|96449.3|96473.4|96423.4|63
1652160640000|2022-05-10 05:30:40|96484.7|96434.7|96484.8|96434.8|96486.3|96436.3|96482.8|96432.8|66
1652160650000|2022-05-10 05:30:50|96484.6|96434.6|96482.8|96432.8|96488.8|96438.8|96470.1|96420.1|73
1652160660000|2022-05-10 05:31:00|96482.9|96432.9|96481.2|96431.2|96484.7|96434.7|96480.4|96430.4|68
1652160670000|2022-05-10 05:31:10|96476.8|96426.8|96478.3|96428.3|96479|96429|96471.8|96421.8|56
1652160680000|2022-05-10 05:31:20|96478.6|96428.6|96475.8|96425.8|96480.9|96430.9|96475.1|96425.1|54
1652160690000|2022-05-10 05:31:30|96478.7|96428.7|96481.4|96431.4|96481.4|96431.4|96476.5|96426.5|47
1652160700000|2022-05-10 05:31:40|96484.5|96434.5|96480.8|96430.8|96485|96435|96480.7|96430.7|43
1652160710000|2022-05-10 05:31:50|96481.2|96431.2|96478.9|96428.9|96482.3|96432.3|96478.6|96428.6|47
1652160720000|2022-05-10 05:32:00|96479|96429|96491|96441|96494.2|96444.2|96476.3|96426.3|57
1652160730000|2022-05-10 05:32:10|96491.1|96441.1|96485.8|96435.8|96491.1|96441.1|96483.1|96433.1|40
1652160740000|2022-05-10 05:32:20|96486.4|96436.4|96488.1|96438.1|96488.9|96438.9|96485.1|96435.1|46
1652160750000|2022-05-10 05:32:30|96487.9|96437.9|96485.3|96435.3|96494.2|96444.2|96485.1|96435.1|51
1652160760000|2022-05-10 05:32:40|96488.4|96438.4|96475.7|96425.7|96490.2|96440.2|96470.8|96420.8|52
1652160770000|2022-05-10 05:32:50|96475.9|96425.9|96477.1|96427.1|96478.2|96428.2|96474.5|96424.5|48
1652160780000|2022-05-10 05:33:00|96477|96427|96479.3|96429.3|96480.6|96430.6|96471.8|96421.8|43
1652160790000|2022-05-10 05:33:10|96479.1|96429.1|96482.1|96432.1|96484.1|96434.1|96479.1|96429.1|29
1652160800000|2022-05-10 05:33:20|96481.8|96431.8|96486.4|96436.4|96486.4|96436.4|96476.3|96426.3|35
1652160810000|2022-05-10 05:33:30|96486.3|96436.3|96484.5|96434.5|96486.3|96436.3|96483.1|96433.1|28
1652160820000|2022-05-10 05:33:40|96484.4|96434.4|96487.1|96437.1|96493.6|96443.6|96483.9|96433.9|47
1652160830000|2022-05-10 05:33:50|96486.3|96436.3|96484.4|96434.4|96487.5|96437.5|96484.1|96434.1|36
1652160840000|2022-05-10 05:34:00|96484.5|96434.5|96481.1|96431.1|96485.7|96435.7|96480.4|96430.4|37
1652160850000|2022-05-10 05:34:10|96481|96431|96473.3|96423.3|96481|96431|96469.5|96419.5|41
1652160860000|2022-05-10 05:34:20|96472.8|96422.8|96476.7|96426.7|96479.5|96429.5|96468.4|96418.4|47
1652160870000|2022-05-10 05:34:30|96476|96426|96480.7|96430.7|96480.7|96430.7|96476|96426|36
1652160880000|2022-05-10 05:34:40|96480.6|96430.6|96485.3|96435.3|96485.3|96435.3|96471.2|96421.2|37
1652160890000|2022-05-10 05:34:50|96485.5|96435.5|96484.1|96434.1|96485.9|96435.9|96477.4|96427.4|42
1652160900000|2022-05-10 05:35:00|96483.3|96433.3|96474.2|96424.2|96483.5|96433.5|96471|96421|48
1652160910000|2022-05-10 05:35:10|96479.6|96429.6|96484.7|96434.7|96484.7|96434.7|96477.5|96427.5|36
1652160920000|2022-05-10 05:35:20|96480.4|96430.4|96489.4|96439.4|96491.5|96441.5|96479|96429|39
1652160930000|2022-05-10 05:35:30|96484.6|96434.6|96486.4|96436.4|96492|96442|96484.4|96434.4|47
1652160940000|2022-05-10 05:35:40|96486.2|96436.2|96482.1|96432.1|96487.8|96437.8|96481.2|96431.2|44
1652160950000|2022-05-10 05:35:50|96482.6|96432.6|96487.1|96437.1|96489.4|96439.4|96482.3|96432.3|34
1652160960000|2022-05-10 05:36:00|96487|96437|96495.8|96445.8|96500.8|96450.8|96486.9|96436.9|48
1652160970000|2022-05-10 05:36:10|96495.9|96445.9|96498.2|96448.2|96501.1|96451.1|96494|96444|29
1652160980000|2022-05-10 05:36:20|96498.4|96448.4|96493.3|96443.3|96502.2|96452.2|96491.2|96441.2|42
1652160990000|2022-05-10 05:36:30|96493|96443|96494.8|96444.8|96495.6|96445.6|96493|96443|24
1652161000000|2022-05-10 05:36:40|96495.3|96445.3|96491.5|96441.5|96495.3|96445.3|96491.4|96441.4|27
1652161010000|2022-05-10 05:36:50|96491.4|96441.4|96487.3|96437.3|96500.5|96450.5|96486.2|96436.2|49
1652161020000|2022-05-10 05:37:00|96487.8|96437.8|96490|96440|96490.8|96440.8|96484.8|96434.8|35
1652161030000|2022-05-10 05:37:10|96490.6|96440.6|96492.8|96442.8|96493.5|96443.5|96489.7|96439.7|21
1652161040000|2022-05-10 05:37:20|96493.6|96443.6|96484.6|96434.6|96501.4|96451.4|96483.5|96433.5|25
1652161050000|2022-05-10 05:37:30|96485.3|96435.3|96488.5|96438.5|96489.1|96439.1|96485.3|96435.3|30
1652161060000|2022-05-10 05:37:40|96485.2|96435.2|96484.1|96434.1|96487.5|96437.5|96483.3|96433.3|28
1652161070000|2022-05-10 05:37:50|96484.2|96434.2|96486.5|96436.5|96486.9|96436.9|96484.2|96434.2|13
1652161080000|2022-05-10 05:38:00|96486.9|96436.9|96486.2|96436.2|96489|96439|96484.8|96434.8|24
1652161090000|2022-05-10 05:38:10|96493.8|96443.8|96484.3|96434.3|96493.8|96443.8|96483.3|96433.3|22
1652161100000|2022-05-10 05:38:20|96486.2|96436.2|96487.9|96437.9|96489.9|96439.9|96482|96432|34
1652161110000|2022-05-10 05:38:30|96486.5|96436.5|96497.9|96447.9|96504|96454|96486.5|96436.5|35
1652161120000|2022-05-10 05:38:40|96497|96447|96495.9|96445.9|96498.5|96448.5|96495.5|96445.5|29
1652161130000|2022-05-10 05:38:50|96496.7|96446.7|96490.8|96440.8|96499.2|96449.2|96490.8|96440.8|23
1652161140000|2022-05-10 05:39:00|96490.5|96440.5|96491.7|96441.7|96492|96442|96483.6|96433.6|30
1652161150000|2022-05-10 05:39:10|96489.3|96439.3|96491.8|96441.8|96495.9|96445.9|96486.6|96436.6|31
1652161160000|2022-05-10 05:39:20|96490.8|96440.8|96362|96312|96491.9|96441.9|96362|96312|67
1652161170000|2022-05-10 05:39:30|96396|96268.7|96380.5|96330.5|96396|96337.3|96380.2|96268.7|52
1652161180000|2022-05-10 05:39:40|96380.4|96330.4|96382.4|96332.4|96384|96334|96378.8|96328.8|41
1652161190000|2022-05-10 05:39:50|96382.5|96332.5|96382.2|96332.2|96385.9|96335.9|96372.8|96322.8|64
1652161200000|2022-05-10 05:40:00|96382.9|96332.9|96377.7|96327.7|96383.3|96333.3|96376.1|96326.1|45
1652161210000|2022-05-10 05:40:10|96379.2|96329.2|96383.6|96333.6|96385.5|96335.5|96376.7|96326.7|62
1652161220000|2022-05-10 05:40:20|96383.1|96333.1|96380.7|96330.7|96385.1|96335.1|96377.2|96327.2|53
1652161230000|2022-05-10 05:40:30|96381.3|96331.3|96385.5|96335.5|96391.9|96341.9|96380.7|96330.7|57
1652161240000|2022-05-10 05:40:40|96382.8|96332.8|96377.9|96327.9|96386.6|96336.6|96373.7|96323.7|60
1652161250000|2022-05-10 05:40:50|96378.8|96328.8|96382.4|96332.4|96387.9|96337.9|96378.8|96328.8|51
1652161260000|2022-05-10 05:41:00|96382.9|96332.9|96385.1|96335.1|96388.8|96338.8|96380.4|96330.4|48
1652161270000|2022-05-10 05:41:10|96384.3|96334.3|96368.4|96318.4|96384.6|96334.6|96366.7|96316.7|56
1652161280000|2022-05-10 05:41:20|96369.1|96319.1|96376.9|96326.9|96379.5|96329.5|96369.1|96319.1|44
1652161290000|2022-05-10 05:41:30|96375.5|96325.5|96343.4|96293.4|96376.3|96326.3|96334.7|96284.7|58
1652161300000|2022-05-10 05:41:40|96343.9|96293.9|96344.2|96294.2|96350.5|96300.5|96342.1|96292.1|65
1652161310000|2022-05-10 05:41:50|96344.9|96294.9|96321.2|96271.2|96348.7|96298.7|96315.3|96265.3|68
1652161320000|2022-05-10 05:42:00|96322.2|96272.2|96326.4|96276.4|96329.7|96279.7|96316.1|96266.1|75
1652161330000|2022-05-10 05:42:10|96320.3|96270.3|96307.2|96257.2|96324.1|96274.1|96300.2|96250.2|76
1652161340000|2022-05-10 05:42:20|96305.4|96255.4|96310.4|96260.4|96315.9|96265.9|96291.3|96241.3|80
1652161350000|2022-05-10 05:42:30|96311.1|96261.1|96326.8|96276.8|96327.4|96277.4|96311.1|96261.1|68
1652161360000|2022-05-10 05:42:40|96326.1|96276.1|96328.2|96278.2|96329.4|96279.4|96324.2|96274.2|54
1652161370000|2022-05-10 05:42:50|96328.3|96278.3|96315.3|96265.3|96329|96279|96312.8|96262.8|50
1652161380000|2022-05-10 05:43:00|96313.6|96263.6|96316.2|96266.2|96319.6|96269.6|96310.5|96260.5|55
1652161390000|2022-05-10 05:43:10|96315.2|96265.2|96328.4|96278.4|96345|96295|96315.2|96265.2|65
1652161400000|2022-05-10 05:43:20|96328|96278|96324.8|96274.8|96330.8|96280.8|96321.2|96271.2|56
1652161410000|2022-05-10 05:43:30|96323.7|96273.7|96306.2|96256.2|96323.7|96273.7|96302.6|96252.6|69
1652161420000|2022-05-10 05:43:40|96306.1|96256.1|96290.3|96240.3|96306.4|96256.4|96290.3|96240.3|46
1652161430000|2022-05-10 05:43:50|96281.6|96231.6|96288.5|96238.5|96291.7|96241.7|96258.3|96208.3|58
1652161440000|2022-05-10 05:44:00|96288.4|96238.4|96298.2|96248.2|96298.5|96248.5|96288.4|96238.4|57
1652161450000|2022-05-10 05:44:10|96298.9|96248.9|96317.4|96267.4|96317.4|96267.4|96298.6|96248.6|53
1652161460000|2022-05-10 05:44:20|96318|96268|96311.6|96261.6|96318.3|96268.3|96308.6|96258.6|50
1652161470000|2022-05-10 05:44:30|96313.1|96263.1|96308.2|96258.2|96313.4|96263.4|96307.8|96257.8|32
1652161480000|2022-05-10 05:44:40|96308.3|96258.3|96310.1|96260.1|96310.5|96260.5|96307.3|96257.3|37
1652161490000|2022-05-10 05:44:50|96310.5|96260.5|96311.7|96261.7|96312|96262|96310.2|96260.2|24
1652161500000|2022-05-10 05:45:00|96311.6|96261.6|96320.4|96270.4|96321.8|96271.8|96311.1|96261.1|34
1652161510000|2022-05-10 05:45:10|96320.6|96270.6|96319.3|96269.3|96323.5|96273.5|96319|96269|38
1652161520000|2022-05-10 05:45:20|96319.9|96269.9|96318.5|96268.5|96322.1|96272.1|96316.2|96266.2|40
1652161530000|2022-05-10 05:45:30|96318.9|96268.9|96318.1|96268.1|96321.1|96271.1|96316.4|96266.4|40
1652161540000|2022-05-10 05:45:40|96318.8|96268.8|96309.8|96259.8|96320.9|96270.9|96309.8|96259.8|36
1652161550000|2022-05-10 05:45:50|96309.1|96259.1|96311.9|96261.9|96312.4|96262.4|96309|96259|25
1652161560000|2022-05-10 05:46:00|96312.5|96262.5|96307|96257|96312.5|96262.5|96305.6|96255.6|35
1652161570000|2022-05-10 05:46:10|96307.1|96257.1|96307.4|96257.4|96308.1|96258.1|96306.2|96256.2|28
1652161580000|2022-05-10 05:46:20|96306.9|96256.9|96302|96252|96307.5|96257.5|96297.9|96247.9|41
1652161590000|2022-05-10 05:46:30|96301.8|96251.8|96277.9|96227.9|96304.7|96254.7|96247.9|96197.9|58
1652161600000|2022-05-10 05:46:40|96278|96228|96289.2|96239.2|96296.6|96246.6|96276.7|96226.7|58
1652161610000|2022-05-10 05:46:50|96289.5|96239.5|96287.4|96237.4|96290.3|96240.3|96283|96233|58
1652161620000|2022-05-10 05:47:00|96287.1|96237.1|96286.8|96236.8|96289.7|96239.7|96284.2|96234.2|58
1652161630000|2022-05-10 05:47:10|96287.8|96237.8|96288.4|96238.4|96288.8|96238.8|96283.9|96233.9|49
1652161640000|2022-05-10 05:47:20|96288.6|96238.6|96308.7|96258.7|96310.6|96260.6|96287.7|96237.7|62
1652161650000|2022-05-10 05:47:30|96309.9|96259.9|96303.6|96253.6|96312.1|96262.1|96301.5|96251.5|59
1652161660000|2022-05-10 05:47:40|96304|96254|96298.9|96248.9|96304.2|96254.2|96297.1|96247.1|53
1652161670000|2022-05-10 05:47:50|96297.5|96247.5|96297.7|96247.7|96299.9|96249.9|96296.3|96246.3|49
1652161680000|2022-05-10 05:48:00|96297.3|96247.3|96303.3|96253.3|96303.4|96253.4|96296.9|96246.9|51
1652161690000|2022-05-10 05:48:10|96304.9|96254.9|96303.2|96253.2|96309|96259|96301.9|96251.9|40
1652161700000|2022-05-10 05:48:20|96303|96253|96303.6|96253.6|96305.9|96255.9|96300.3|96250.3|43
1652161710000|2022-05-10 05:48:30|96303.5|96253.5|96293.8|96243.8|96304|96254|96289.5|96239.5|51
1652161720000|2022-05-10 05:48:40|96294.3|96244.3|96195|96145|96295.1|96245.1|96191.7|96141.7|69
1652161730000|2022-05-10 05:48:50|96194.9|96144.9|96202.4|96152.4|96217.2|96167.2|96194.5|96144.5|65
1652161740000|2022-05-10 05:49:00|96209.4|96159.4|96209.8|96159.8|96211.5|96161.5|96204.2|96154.2|31
1652161750000|2022-05-10 05:49:10|96210|96160|96188.5|96138.5|96236.3|96160|96188.1|96100.3|38
1652161760000|2022-05-10 05:49:20|96188.3|96138.3|96189.8|96139.8|96202.2|96152.2|96188.3|96138.3|51
1652161770000|2022-05-10 05:49:30|96190.4|96140.4|96180.3|96130.3|96199|96149|96180.3|96130.3|32
1652161780000|2022-05-10 05:49:40|96180.9|96130.9|96173|96123|96187.3|96137.3|96173|96123|52
1652161790000|2022-05-10 05:49:50|96171.6|96121.6|96176.9|96126.9|96181.4|96131.4|96170.2|96120.2|36
1652161800000|2022-05-10 05:50:00|96178.2|96128.2|96276.7|96226.7|96315.6|96228.2|96171.8|96097.5|71
1652161810000|2022-05-10 05:50:10|96276.1|96226.1|96210.2|96160.2|96339.2|96226.1|96200|96150|73
1652161820000|2022-05-10 05:50:20|96210.3|96160.3|96209.7|96159.7|96211.2|96161.2|96208.5|96158.5|40
1652161830000|2022-05-10 05:50:30|96212.3|96162.3|96227.1|96177.1|96227.9|96177.9|96211.7|96161.7|62
1652161840000|2022-05-10 05:50:40|96227.4|96177.4|96246.8|96196.8|96265.6|96215.6|96222.4|96172.4|61
1652161850000|2022-05-10 05:50:50|96244.6|96194.6|96235.7|96185.7|96244.6|96194.6|96230.7|96180.7|59
1652161860000|2022-05-10 05:51:00|96234.1|96184.1|96218.3|96168.3|96234.1|96184.1|96212.3|96162.3|54
1652161870000|2022-05-10 05:51:10|96219.1|96169.1|96201|96151|96220.6|96170.6|96191.3|96141.3|71
1652161880000|2022-05-10 05:51:20|96204.4|96154.4|96199.1|96149.1|96204.4|96154.4|96195.9|96145.9|54
1652161890000|2022-05-10 05:51:30|96200.3|96150.3|96198.9|96148.9|96200.3|96150.3|96197.8|96147.8|26
1652161900000|2022-05-10 05:51:40|96198.4|96148.4|96201.8|96151.8|96206.1|96156.1|96198.3|96148.3|35
1652161910000|2022-05-10 05:51:50|96201.2|96151.2|96201.3|96151.3|96207.2|96157.2|96199.8|96149.8|43
1652161920000|2022-05-10 05:52:00|96202|96152|96227.7|96177.7|96235.9|96185.9|96198.3|96148.3|53
1652161930000|2022-05-10 05:52:10|96228.1|96178.1|96232.5|96182.5|96238|96188|96228.1|96178.1|52
1652161940000|2022-05-10 05:52:20|96232.7|96182.7|96235.7|96185.7|96237.2|96187.2|96228.5|96178.5|32
1652161950000|2022-05-10 05:52:30|96237.6|96187.6|96239.8|96189.8|96239.8|96189.8|96235.1|96185.1|18
1652161960000|2022-05-10 05:52:40|96238.4|96188.4|96241.5|96191.5|96242.2|96192.2|96237.1|96187.1|37
1652161970000|2022-05-10 05:52:50|96240.5|96190.5|96240.9|96190.9|96243|96193|96239.3|96189.3|34
1652161980000|2022-05-10 05:53:00|96241.2|96191.2|96241.3|96191.3|96245.1|96195.1|96237.5|96187.5|29
1652161990000|2022-05-10 05:53:10|96242.9|96192.9|96241.2|96191.2|96242.9|96192.9|96235.8|96185.8|39
1652162000000|2022-05-10 05:53:20|96240.3|96190.3|96245.5|96195.5|96245.5|96195.5|96239|96189|34
1652162010000|2022-05-10 05:53:30|96245.6|96195.6|96251.3|96201.3|96254.5|96204.5|96243.8|96193.8|40
1652162020000|2022-05-10 05:53:40|96250.7|96200.7|96254.2|96204.2|96255.6|96205.6|96246.7|96196.7|45
1652162030000|2022-05-10 05:53:50|96254.9|96204.9|96256.7|96206.7|96263.3|96213.3|96253|96203|36
1652162040000|2022-05-10 05:54:00|96265.4|96215.4|96268|96218|96268.3|96218.3|96255.2|96205.2|55
1652162050000|2022-05-10 05:54:10|96266.5|96216.5|96241.8|96191.8|96268.7|96218.7|96241.7|96191.7|58
1652162060000|2022-05-10 05:54:20|96241.4|96191.4|96292.4|96242.4|96296.2|96246.2|96241.4|96191.4|67
1652162070000|2022-05-10 05:54:30|96292.7|96242.7|96269.9|96219.9|96361.2|96295|96266.5|96216.5|73
1652162080000|2022-05-10 05:54:40|96270|96220|96271|96221|96278.5|96228.5|96268.1|96218.1|56
1652162090000|2022-05-10 05:54:50|96270.7|96220.7|96266.9|96216.9|96272.5|96222.5|96266.8|96216.8|33
1652162100000|2022-05-10 05:55:00|96269.9|96219.9|96259.8|96209.8|96269.9|96219.9|96259.4|96209.4|57
1652162110000|2022-05-10 05:55:10|96259.6|96209.6|96231.5|96181.5|96309.1|96213.4|96222.9|96131.7|61
1652162120000|2022-05-10 05:55:20|96231.4|96181.4|96229.7|96179.7|96231.6|96181.6|96226.2|96176.2|42
1652162130000|2022-05-10 05:55:30|96230.1|96180.1|96262.6|96212.6|96270.4|96220.4|96228.4|96178.4|60
1652162140000|2022-05-10 05:55:40|96262.8|96212.8|96221.8|96171.8|96270.9|96220.9|96199.2|96113.8|57
1652162150000|2022-05-10 05:55:50|96222.9|96172.9|96221.2|96171.2|96227.4|96177.4|96216.5|96166.5|59
1652162160000|2022-05-10 05:56:00|96220.3|96170.3|96231.3|96181.3|96231.3|96181.3|96216.7|96166.7|54
1652162170000|2022-05-10 05:56:10|96228.1|96178.1|96278.8|96228.8|96284|96234|96228.1|96178.1|45
1652162180000|2022-05-10 05:56:20|96276|96226|96261.8|96211.8|96280.2|96230.2|96258.5|96208.5|65
1652162190000|2022-05-10 05:56:30|96256.3|96206.3|96274.9|96224.9|96357.2|96232.1|96253.3|96139.7|66
1652162200000|2022-05-10 05:56:40|96275.2|96225.2|96319.5|96192.5|96335|96234.5|96275|96179.6|60
1652162210000|2022-05-10 05:56:50|96339.4|96190.4|96322.8|96196.8|96345.4|96233.4|96279.2|96183.6|70
1652162220000|2022-05-10 05:57:00|96285.3|96235.3|96282.5|96232.5|96342.9|96246|96280.6|96179.9|58
1652162230000|2022-05-10 05:57:10|96282.7|96232.7|96291.9|96241.9|96342.5|96246.1|96277.2|96189.6|50
1652162240000|2022-05-10 05:57:20|96338.9|96213.3|96341.3|96200.9|96345.7|96253.3|96283.8|96165.9|61
1652162250000|2022-05-10 05:57:30|96344.7|96176.8|96402.7|96269.8|96453.5|96272.7|96288.8|96176.8|79
1652162260000|2022-05-10 05:57:40|96411.4|96265.6|96391|96245.9|96448.1|96265.7|96384.5|96237.8|76
1652162270000|2022-05-10 05:57:50|96391.4|96246.5|96391.7|96248.2|96401.2|96255.1|96382.4|96245.4|71
1652162280000|2022-05-10 05:58:00|96390.7|96249.1|96398.8|96229.7|96432.7|96258.4|96375.8|96224.4|77
1652162290000|2022-05-10 05:58:10|96389.9|96232.3|96412.2|96212.2|96412.2|96240.1|96362.3|96204.3|79
1652162300000|2022-05-10 05:58:20|96389.5|96221.6|96384.4|96206.5|96412.5|96236.2|96366|96202.6|77
1652162310000|2022-05-10 05:58:30|96375.7|96209.7|96412.7|96212.7|96419.8|96238.7|96361|96207.6|78
1652162320000|2022-05-10 05:58:40|96414|96214|96432.7|96266.7|96444.6|96272.9|96397|96212.1|72
1652162330000|2022-05-10 05:58:50|96434.3|96261.6|96489|96289|96504.8|96325.6|96414.2|96246.4|77
1652162340000|2022-05-10 05:59:00|96492.6|96292.6|96490.7|96290.7|96529.1|96329.1|96485.6|96285.6|77
1652162350000|2022-05-10 05:59:10|96495|96295|96489.6|96289.6|96546.4|96346.4|96467.8|96267.8|67
1652162360000|2022-05-10 05:59:20|96488.8|96288.8|96636.5|96436.5|96661|96461|96488.8|96288.8|51
1652162370000|2022-05-10 05:59:30|96629.7|96429.7|96589.2|96389.2|96630.9|96430.9|96564.2|96364.2|52
1652162380000|2022-05-10 05:59:40|96609.1|96409.1|96488.4|96288.4|96614.9|96414.9|96484.5|96284.5|52
1652162390000|2022-05-10 05:59:50|96502.6|96302.6|96463|96263|96509.5|96309.5|96398.3|96198.3|60
1652162400000|2022-05-10 06:00:00|96490.6|96290.6|96362.4|96162.4|96490.6|96290.6|96357.5|96157.5|7
1652162410000|2022-05-10 06:00:10|96365.2|96165.2|96200.5|96000.5|96365.2|96165.2|96200.1|96000.1|67
1652162420000|2022-05-10 06:00:20|96218.7|96018.7|96215.6|96050.9|96278.3|96078.3|96193.1|95993.1|70
1652162430000|2022-05-10 06:00:30|96228.5|96028.5|96389.2|96189.2|96439|96239|96215.5|96022.5|54
1652162440000|2022-05-10 06:00:40|96394.1|96194.1|96516.2|96316.2|96539.2|96339.2|96379.7|96179.7|27
1652162450000|2022-05-10 06:00:50|96512|96312|96450.6|96250.6|96521.2|96321.2|96417.6|96217.6|59
1652162460000|2022-05-10 06:01:00|96449.4|96249.4|96436.5|96236.5|96460.2|96260.2|96433.5|96233.5|64
1652162470000|2022-05-10 06:01:10|96433.6|96233.6|96458.9|96258.9|96467.1|96267.1|96419.2|96219.2|65
1652162480000|2022-05-10 06:01:20|96459.2|96259.2|96493.6|96293.6|96500.7|96300.7|96440.8|96240.8|55
1652162490000|2022-05-10 06:01:30|96494.7|96294.7|96456.1|96292.1|96506.3|96306.3|96446.5|96279.1|65
1652162500000|2022-05-10 06:01:40|96459.4|96280.1|96433.1|96280.2|96466.4|96340.2|96386.4|96280|63
1652162510000|2022-05-10 06:01:50|96434.4|96277.3|96419.2|96369.2|96456.3|96370.5|96376.6|96276.5|62
1652162520000|2022-05-10 06:02:00|96419.3|96369.3|96464|96414|96505.9|96415.7|96417.9|96354|67
1652162530000|2022-05-10 06:02:10|96466.2|96416.2|96588.8|96447.7|96602.8|96490.4|96463.3|96384.1|64
1652162540000|2022-05-10 06:02:20|96584.6|96451.1|96629.7|96486.8|96635.8|96536.2|96546.4|96449.2|73
1652162550000|2022-05-10 06:02:30|96632|96485.9|96702.3|96524.1|96703.2|96571.8|96576.3|96482.1|75
1652162560000|2022-05-10 06:02:40|96695.5|96531.4|96612.6|96562.6|96695.5|96562.6|96604.6|96511.8|71
1652162570000|2022-05-10 06:02:50|96612|96562|96609.5|96559.5|96663.4|96564|96605.9|96517.7|46
1652162580000|2022-05-10 06:03:00|96605.1|96555.1|96568.5|96518.5|96657.6|96559.9|96561.8|96462.2|45
1652162590000|2022-05-10 06:03:10|96568.4|96518.4|96649.9|96508.7|96649.9|96551.2|96568.4|96486.2|57
1652162600000|2022-05-10 06:03:20|96647.6|96510.8|96635.9|96484.3|96652.2|96529.7|96570.6|96479.4|57
1652162610000|2022-05-10 06:03:30|96634.7|96483.9|96616.3|96484.9|96639.3|96495.7|96616|96481.4|54
1652162620000|2022-05-10 06:03:40|96618.9|96485.1|96543.3|96493.3|96618.9|96528.1|96542.8|96485.1|57
1652162630000|2022-05-10 06:03:50|96544.2|96494.2|96486.5|96436.5|96544.2|96494.2|96486.5|96407.2|60
1652162640000|2022-05-10 06:04:00|96486.8|96436.8|96488.4|96438.4|96526.6|96443.5|96486.8|96400.9|54
1652162650000|2022-05-10 06:04:10|96488.5|96438.5|96485.7|96435.7|96497.4|96447.4|96484.3|96434.3|52
1652162660000|2022-05-10 06:04:20|96485.1|96435.1|96484.8|96434.8|96487.9|96437.9|96480.4|96430.4|61
1652162670000|2022-05-10 06:04:30|96485.4|96435.4|96487.8|96437.8|96492.5|96442.5|96483.9|96433.9|55
1652162680000|2022-05-10 06:04:40|96487.6|96437.6|96467.4|96417.4|96487.6|96437.6|96466.3|96416.3|47
1652162690000|2022-05-10 06:04:50|96470.5|96420.5|96474.4|96424.4|96474.7|96424.7|96469.2|96419.2|53
1652162700000|2022-05-10 06:05:00|96471.9|96421.9|96468.1|96418.1|96474.9|96424.9|96463.1|96413.1|52
1652162710000|2022-05-10 06:05:10|96468.3|96418.3|96445|96395|96468.3|96418.3|96440.3|96390.3|57
1652162720000|2022-05-10 06:05:20|96445.5|96395.5|96447.7|96397.7|96453.5|96403.5|96445.2|96395.2|56
1652162730000|2022-05-10 06:05:30|96447.8|96397.8|96445.5|96395.5|96447.8|96397.8|96443.8|96393.8|39
1652162740000|2022-05-10 06:05:40|96445.7|96395.7|96440.1|96390.1|96445.7|96395.7|96437.2|96387.2|47
1652162750000|2022-05-10 06:05:50|96440.3|96390.3|96439.9|96389.9|96440.3|96390.3|96435|96385|49
1652162760000|2022-05-10 06:06:00|96440|96390|96452.5|96402.5|96454.6|96404.6|96440|96390|53
1652162770000|2022-05-10 06:06:10|96452.6|96402.6|96459.5|96409.5|96459.7|96409.7|96452.3|96402.3|44
1652162780000|2022-05-10 06:06:20|96459.7|96409.7|96464|96414|96466.2|96416.2|96458.2|96408.2|33
1652162790000|2022-05-10 06:06:30|96462.3|96412.3|96464.1|96414.1|96467.4|96417.4|96462.3|96412.3|33
1652162800000|2022-05-10 06:06:40|96464.4|96414.4|96464.3|96414.3|96464.5|96414.5|96461.7|96411.7|32
1652162810000|2022-05-10 06:06:50|96465.1|96415.1|96474.2|96424.2|96480.1|96430.1|96464.7|96414.7|44
1652162820000|2022-05-10 06:07:00|96474.4|96424.4|96474.7|96424.7|96476|96426|96471.2|96421.2|37
1652162830000|2022-05-10 06:07:10|96473.1|96423.1|96462.5|96412.5|96474.4|96424.4|96460.6|96410.6|36
1652162840000|2022-05-10 06:07:20|96463.2|96413.2|96466.3|96416.3|96468.3|96418.3|96462.7|96412.7|47
1652162850000|2022-05-10 06:07:30|96466.6|96416.6|96478|96428|96478|96428|96465.7|96415.7|49
1652162860000|2022-05-10 06:07:40|96477.1|96427.1|96479.8|96429.8|96487.4|96437.4|96475.8|96425.8|43
1652162870000|2022-05-10 06:07:50|96480|96430|96485.1|96435.1|96485.5|96435.5|96478.3|96428.3|40
1652162880000|2022-05-10 06:08:00|96486.2|96436.2|96489.8|96439.8|96492.6|96442.6|96485.4|96435.4|49
1652162890000|2022-05-10 06:08:10|96489.6|96439.6|96484.1|96434.1|96493.5|96443.5|96483.9|96433.9|49
1652162900000|2022-05-10 06:08:20|96484.7|96434.7|96491.8|96441.8|96492.5|96442.5|96484.7|96434.7|40
1652162910000|2022-05-10 06:08:30|96491.6|96441.6|96497.8|96447.8|96500.2|96450.2|96491.4|96441.4|27
1652162920000|2022-05-10 06:08:40|96497.9|96447.9|96496.9|96446.9|96498.3|96460.7|96484.6|96440.4|53
1652162930000|2022-05-10 06:08:50|96497|96447|96512.4|96462.4|96512.4|96468.5|96492.1|96447|50
1652162940000|2022-05-10 06:09:00|96510.7|96460.7|96506|96456|96510.7|96460.7|96505.5|96455.5|46
1652162950000|2022-05-10 06:09:10|96505.9|96455.9|96510.5|96460.5|96512.8|96462.8|96505.9|96455.9|44
1652162960000|2022-05-10 06:09:20|96511.8|96461.8|96517.2|96467.2|96517.2|96467.2|96511.8|96461.8|45
1652162970000|2022-05-10 06:09:30|96517.3|96467.3|96516.4|96466.4|96520.2|96470.2|96516|96466|35
1652162980000|2022-05-10 06:09:40|96516.6|96466.6|96581.3|96531.3|96626.6|96544.3|96515.7|96465.7|71
1652162990000|2022-05-10 06:09:50|96581|96531|96576|96526|96581.6|96531.6|96575.4|96525.4|56
1652163000000|2022-05-10 06:10:00|96576.1|96526.1|96578.6|96528.6|96578.7|96528.7|96569.1|96519.1|53
1652163010000|2022-05-10 06:10:10|96579.5|96529.5|96614.7|96564.7|96633.3|96583.3|96579.1|96529.1|66
1652163020000|2022-05-10 06:10:20|96613.8|96563.8|96612.6|96562.6|96613.8|96563.8|96605.5|96555.5|51
1652163030000|2022-05-10 06:10:30|96612.1|96562.1|96637.5|96587.5|96639.4|96589.4|96612.1|96562.1|57
1652163040000|2022-05-10 06:10:40|96637.6|96587.6|96630.7|96580.7|96637.6|96587.6|96630.7|96580.7|45
1652163050000|2022-05-10 06:10:50|96630.5|96580.5|96636.1|96586.1|96645.7|96595.7|96630.3|96580.3|37
1652163060000|2022-05-10 06:11:00|96634.1|96584.1|96635.1|96585.1|96644.8|96594.8|96633.7|96583.7|50
1652163070000|2022-05-10 06:11:10|96635|96585|96613.1|96563.1|96635|96585|96613.1|96563.1|55
1652163080000|2022-05-10 06:11:20|96611.9|96561.9|96594|96544|96611.9|96561.9|96593.8|96543.8|66
1652163090000|2022-05-10 06:11:30|96594.3|96544.3|96587.8|96537.8|96594.3|96544.3|96586.4|96536.4|44
1652163100000|2022-05-10 06:11:40|96590.6|96540.6|96589.1|96539.1|96593|96543|96588.3|96538.3|44
1652163110000|2022-05-10 06:11:50|96590.2|96540.2|96606.8|96556.8|96608|96558|96580.6|96530.6|59
1652163120000|2022-05-10 06:12:00|96606.5|96556.5|96624|96574|96631|96581|96597.9|96552.3|57
1652163130000|2022-05-10 06:12:10|96622.8|96572.8|96647.7|96597.7|96648.7|96598.7|96619.8|96569.8|61
1652163140000|2022-05-10 06:12:20|96647.5|96597.5|96633.2|96583.2|96647.5|96597.5|96631.5|96581.5|46
1652163150000|2022-05-10 06:12:30|96634.9|96584.9|96624|96574|96634.9|96584.9|96603.9|96553.9|69
1652163160000|2022-05-10 06:12:40|96624.5|96574.5|96640.5|96590.5|96641.9|96591.9|96622.1|96572.1|62
1652163170000|2022-05-10 06:12:50|96641.9|96591.9|96656.7|96606.7|96673.3|96623.9|96641.9|96591.9|64
1652163180000|2022-05-10 06:13:00|96659.4|96609.4|96669.5|96619.5|96669.5|96619.5|96652|96602|60
1652163190000|2022-05-10 06:13:10|96669.4|96619.4|96660.1|96610.1|96669.4|96622.7|96645.9|96606.8|47
1652163200000|2022-05-10 06:13:20|96660.2|96610.2|96652.8|96602.8|96660.2|96610.2|96652.1|96602.1|46
1652163210000|2022-05-10 06:13:30|96657.3|96607.3|96641.4|96591.4|96657.3|96607.3|96608.7|96558.7|73
1652163220000|2022-05-10 06:13:40|96641.7|96591.7|96619.8|96594.8|96644.4|96602.2|96617.6|96584.9|57
1652163230000|2022-05-10 06:13:50|96620|96595|96610.7|96585.7|96627.6|96595|96597.3|96558.9|58
1652163240000|2022-05-10 06:14:00|96610.6|96585.6|96598.5|96573.5|96614|96585.6|96591|96557.8|53
1652163250000|2022-05-10 06:14:10|96598.8|96573.8|96602.1|96577.1|96622.6|96581.3|96597.8|96572.6|40
1652163260000|2022-05-10 06:14:20|96601.8|96576.8|96595.8|96570.8|96602.6|96577.6|96595.8|96570.8|47
1652163270000|2022-05-10 06:14:30|96595.9|96570.9|96604.7|96579.7|96608.2|96583.2|96595|96570|36
1652163280000|2022-05-10 06:14:40|96604.3|96579.3|96604|96579|96620.1|96584|96599.9|96570.1|52
1652163290000|2022-05-10 06:14:50|96617.7|96567.7|96589.1|96564.1|96617.7|96569.3|96585.7|96560.7|49
1652163300000|2022-05-10 06:15:00|96588.5|96563.5|96606.5|96556.5|96606.5|96568.8|96582|96556.4|58
1652163310000|2022-05-10 06:15:10|96606.1|96556.1|96595.8|96570.8|96622.9|96585.4|96587.1|96554.6|59
1652163320000|2022-05-10 06:15:20|96596.1|96571.1|96588.9|96563.9|96602|96571.1|96585.5|96551.2|51
1652163330000|2022-05-10 06:15:30|96589.3|96564.3|96623.5|96573.5|96638.1|96604.8|96589.2|96550.3|66
1652163340000|2022-05-10 06:15:40|96620.6|96570.6|96570.9|96545.9|96620.6|96583.6|96568.8|96527.9|67
1652163350000|2022-05-10 06:15:50|96574.9|96549.9|96594.7|96569.7|96603.4|96569.7|96574.1|96549.1|63
1652163360000|2022-05-10 06:16:00|96595.8|96570.8|96603.8|96578.8|96609|96579.5|96595.8|96558.2|47
1652163370000|2022-05-10 06:16:10|96604.3|96579.3|96602.3|96577.3|96617.9|96591.2|96596.7|96546.7|64
1652163380000|2022-05-10 06:16:20|96602.7|96577.7|96598.6|96573.6|96613.3|96582.1|96598.6|96561.7|48
1652163390000|2022-05-10 06:16:30|96600.1|96575.1|96601.1|96576.1|96603.5|96578.5|96598.3|96573.3|40
1652163400000|2022-05-10 06:16:40|96601.2|96576.2|96571|96546|96603.8|96578.8|96571|96538.6|53
1652163410000|2022-05-10 06:16:50|96570.9|96545.9|96550.7|96525.7|96582.7|96549.9|96549.2|96519.6|68
1652163420000|2022-05-10 06:17:00|96548.9|96523.9|96536.1|96511.1|96549.2|96524.2|96533.7|96508.7|52
1652163430000|2022-05-10 06:17:10|96535.9|96510.9|96585.4|96560.4|96590|96560.9|96533.4|96505.5|59
1652163440000|2022-05-10 06:17:20|96585|96560|96567.4|96542.4|96604.8|96567.5|96567.3|96529.8|59
1652163450000|2022-05-10 06:17:30|96567.7|96542.7|96541|96516|96577.5|96542.7|96536.8|96511.6|55
1652163460000|2022-05-10 06:17:40|96541.1|96516.1|96583|96558|96594.3|96559|96537|96512|55
1652163470000|2022-05-10 06:17:50|96584|96559|96587.1|96562.1|96589.2|96564.2|96575.4|96550.4|48
1652163480000|2022-05-10 06:18:00|96586.8|96561.8|96556.6|96531.6|96588.3|96563.3|96556.6|96521.3|59
1652163490000|2022-05-10 06:18:10|96556.8|96531.8|96548.4|96523.4|96557.7|96532.7|96548.4|96523.4|45
1652163500000|2022-05-10 06:18:20|96548.2|96523.2|96534.5|96509.5|96548.2|96523.2|96530|96505|53
1652163510000|2022-05-10 06:18:30|96534.3|96509.3|96537.6|96512.6|96538.2|96513.2|96533.3|96508.3|37
1652163520000|2022-05-10 06:18:40|96537.8|96512.8|96577.2|96552.2|96592.3|96555.8|96537.8|96510.9|55
1652163530000|2022-05-10 06:18:50|96577.1|96552.1|96596|96546|96598.7|96561.8|96576.2|96546|50
1652163540000|2022-05-10 06:19:00|96597.2|96547.2|96554|96529|96597.2|96560.6|96550.8|96525.8|63
1652163550000|2022-05-10 06:19:10|96551.1|96526.1|96541.7|96516.7|96553|96528|96540|96515|43
1652163560000|2022-05-10 06:19:20|96541.9|96516.9|96542.1|96517.1|96542.7|96517.7|96538.3|96513.3|45
1652163570000|2022-05-10 06:19:30|96541.6|96516.6|96549.5|96524.5|96561.9|96526.4|96539.7|96511.7|45
1652163580000|2022-05-10 06:19:40|96549.7|96524.7|96513.8|96488.8|96549.7|96524.7|96513.6|96488.6|59
1652163590000|2022-05-10 06:19:50|96515.8|96490.8|96515.6|96490.6|96518|96493|96511.2|96486.2|46
1652163600000|2022-05-10 06:20:00|96515.3|96490.3|96531.4|96506.4|96537.4|96510.9|96512.7|96476.9|60
1652163610000|2022-05-10 06:20:10|96531.3|96506.3|96529.5|96504.5|96551.8|96510.3|96529.5|96491.7|40
1652163620000|2022-05-10 06:20:20|96518.3|96493.3|96494.7|96469.7|96522.5|96493.3|96489|96464|66
1652163630000|2022-05-10 06:20:30|96493.8|96468.8|96494.4|96469.4|96500|96475|96493|96468|38
1652163640000|2022-05-10 06:20:40|96494.9|96469.9|96486.8|96461.8|96497.9|96472.9|96486|96461|43
1652163650000|2022-05-10 06:20:50|96486.9|96461.9|96482.4|96457.4|96488|96463|96477.5|96452.5|56
1652163660000|2022-05-10 06:21:00|96482.7|96457.7|96485.8|96460.8|96500|96470.5|96482.7|96447.5|62
1652163670000|2022-05-10 06:21:10|96486.1|96461.1|96502.8|96477.8|96504.6|96479.6|96485.4|96460.4|67
1652163680000|2022-05-10 06:21:20|96502.5|96477.5|96462.1|96437.1|96502.7|96477.7|96462.1|96435.9|58
1652163690000|2022-05-10 06:21:30|96461.9|96436.9|96494|96469|96494|96469|96461.9|96436.9|56
1652163700000|2022-05-10 06:21:40|96492.8|96467.8|96490.5|96465.5|96492.9|96467.9|96488.4|96463.4|45
1652163710000|2022-05-10 06:21:50|96491.1|96466.1|96496.4|96471.4|96497.9|96472.9|96490.5|96465.5|26
1652163720000|2022-05-10 06:22:00|96497|96472|96526.5|96501.5|96538.3|96504.3|96495.4|96470.4|65
1652163730000|2022-05-10 06:22:10|96527.3|96502.3|96484.2|96459.2|96527.4|96502.4|96484.2|96458.5|48
1652163740000|2022-05-10 06:22:20|96483.2|96458.2|96458.9|96433.9|96483.9|96458.9|96451.1|96413.5|71
1652163750000|2022-05-10 06:22:30|96457.8|96432.8|96475.8|96450.8|96482.9|96452.9|96456.1|96431.1|61
1652163760000|2022-05-10 06:22:40|96475.5|96450.5|96457.5|96432.5|96480.5|96455.5|96452|96411.5|65
1652163770000|2022-05-10 06:22:50|96458.1|96433.1|96445.8|96420.8|96466.1|96434.6|96444.3|96412.3|52
1652163780000|2022-05-10 06:23:00|96445.3|96420.3|96412|96387|96456.6|96420.3|96412|96376.5|56
1652163790000|2022-05-10 06:23:10|96412.2|96387.2|96430.7|96405.7|96433.6|96408.6|96409.3|96384.3|51
1652163800000|2022-05-10 06:23:20|96430.8|96405.8|96436.5|96411.5|96445.3|96411.7|96426.7|96395.3|45
1652163810000|2022-05-10 06:23:30|96434.1|96409.1|96447.5|96422.5|96463.5|96425.5|96432|96401.2|58
1652163820000|2022-05-10 06:23:40|96449.2|96424.2|96458.5|96433.5|96474.8|96436.3|96448.4|96417.1|60
1652163830000|2022-05-10 06:23:50|96458|96433|96458.1|96433.1|96472.7|96433.4|96455.1|96416.1|49
1652163840000|2022-05-10 06:24:00|96456.7|96431.7|96436.7|96411.7|96456.7|96431.7|96433|96401.5|56
1652163850000|2022-05-10 06:24:10|96437.1|96412.1|96437.6|96412.6|96439.5|96414.5|96433.7|96408.7|46
1652163860000|2022-05-10 06:24:20|96438|96413|96468.9|96418.9|96479.7|96432.2|96438|96407.2|64
1652163870000|2022-05-10 06:24:30|96454.7|96429.7|96454.2|96429.2|96472.5|96432.9|96453.3|96417.6|67
1652163880000|2022-05-10 06:24:40|96454.4|96429.4|96409.7|96359.7|96465.6|96429.4|96403.7|96353.7|64
1652163890000|2022-05-10 06:24:50|96404.1|96354.1|96406|96381|96420.9|96384.1|96404.1|96354.1|62
1652163900000|2022-05-10 06:25:00|96406.4|96381.4|96410.5|96360.5|96417.5|96381.4|96402.1|96360.5|49
1652163910000|2022-05-10 06:25:10|96400.3|96375.3|96424.7|96399.7|96441.6|96401.2|96400.3|96360.7|55
1652163920000|2022-05-10 06:25:20|96424.1|96399.1|96436.1|96386.1|96440.6|96401.1|96416.7|96375|55
1652163930000|2022-05-10 06:25:30|96435.9|96385.9|96437.7|96387.7|96438.5|96400.7|96422.8|96384.3|48
1652163940000|2022-05-10 06:25:40|96437.9|96387.9|96444.4|96394.4|96444.7|96394.7|96437.3|96387.3|44
1652163950000|2022-05-10 06:25:50|96447.1|96397.1|96459.9|96409.9|96459.9|96417.3|96434.5|96397.1|67
1652163960000|2022-05-10 06:26:00|96459.7|96409.7|96429.6|96404.6|96462.3|96419.9|96429.6|96391.8|59
1652163970000|2022-05-10 06:26:10|96430.2|96405.2|96428.8|96378.8|96450.6|96408.2|96428.8|96378.8|55
1652163980000|2022-05-10 06:26:20|96433|96383|96415.8|96365.8|96433|96383|96402.9|96363.1|52
1652163990000|2022-05-10 06:26:30|96416.6|96366.6|96398|96348|96418.5|96377.4|96384.4|96347.3|50
1652164000000|2022-05-10 06:26:40|96397.2|96347.2|96388.6|96363.6|96403.1|96364.9|96387.7|96345.6|52
1652164010000|2022-05-10 06:26:50|96389.1|96364.1|96382.8|96332.8|96394.9|96364.2|96370.8|96332.8|45
1652164020000|2022-05-10 06:27:00|96370.6|96345.6|96374.5|96349.5|96385.1|96349.8|96370.1|96333.5|46
1652164030000|2022-05-10 06:27:10|96373.9|96348.9|96373.2|96348.2|96382.8|96350.5|96367.2|96330.4|32
1652164040000|2022-05-10 06:27:20|96374.9|96349.9|96380.1|96355.1|96392.7|96356.4|96372.9|96338|47
1652164050000|2022-05-10 06:27:30|96378.8|96353.8|96373.1|96348.1|96385.7|96356.2|96371.9|96335|43
1652164060000|2022-05-10 06:27:40|96373.3|96348.3|96374|96349|96384.8|96352.8|96371.9|96334.8|48
1652164070000|2022-05-10 06:27:50|96373.9|96348.9|96373.6|96348.6|96375.1|96350.1|96371.8|96346.8|27
1652164080000|2022-05-10 06:28:00|96373.5|96348.5|96375.6|96350.6|96376.1|96351.1|96369.5|96344.5|33
1652164090000|2022-05-10 06:28:10|96375.9|96350.9|96439|96389|96444.2|96402.2|96375.9|96350.9|78
1652164100000|2022-05-10 06:28:20|96438.7|96388.7|96432.4|96407.4|96463.1|96413.1|96428.1|96388.7|78
1652164110000|2022-05-10 06:28:30|96444.9|96394.9|96424.1|96399.1|96445.8|96407.6|96413|96372.3|55
1652164120000|2022-05-10 06:28:40|96428.3|96403.3|96445.7|96395.7|96445.8|96403.3|96424|96382.2|53
1652164130000|2022-05-10 06:28:50|96445.2|96395.2|96432.8|96407.8|96448.4|96407.8|96427.5|96386.1|65
1652164140000|2022-05-10 06:29:00|96432.7|96407.7|96429.6|96404.6|96433.3|96408.3|96427.2|96402.2|53
1652164150000|2022-05-10 06:29:10|96430.1|96405.1|96434.5|96409.5|96452.7|96413.5|96424.5|96383.9|71
1652164160000|2022-05-10 06:29:20|96449|96399|96462.5|96412.5|96462.5|96424.5|96436.5|96398.9|58
1652164170000|2022-05-10 06:29:30|96462.3|96412.3|96452.8|96427.8|96465.2|96427.8|96430.9|96405.9|59
1652164180000|2022-05-10 06:29:40|96456.1|96431.1|96445.9|96420.9|96473.5|96436.5|96444.8|96409.7|49
1652164190000|2022-05-10 06:29:50|96445.5|96420.5|96442.5|96417.5|96446.8|96421.8|96442.1|96417.1|43
1652164200000|2022-05-10 06:30:00|96442.8|96417.8|96421.5|96396.5|96443.6|96418.6|96420.8|96391.2|55
1652164210000|2022-05-10 06:30:10|96420.9|96395.9|96435.6|96410.6|96435.6|96410.6|96409.7|96377.9|63
1652164220000|2022-05-10 06:30:20|96433.9|96408.9|96428.9|96403.9|96434.2|96409.2|96421.9|96396.9|56
1652164230000|2022-05-10 06:30:30|96430.5|96405.5|96439.5|96414.5|96439.5|96414.5|96430.5|96405.5|54
1652164240000|2022-05-10 06:30:40|96439.1|96414.1|96433.3|96408.3|96450.7|96414.1|96433.3|96400.7|56
1652164250000|2022-05-10 06:30:50|96432.9|96407.9|96443.8|96418.8|96456.3|96420.4|96432.9|96406.3|51
1652164260000|2022-05-10 06:31:00|96442.9|96417.9|96442.6|96417.6|96455.5|96419.3|96433.7|96405.5|56
1652164270000|2022-05-10 06:31:10|96443.8|96418.8|96468.2|96443.2|96477.2|96445.2|96443.8|96416.3|61
1652164280000|2022-05-10 06:31:20|96468.3|96443.3|96471.8|96446.8|96489.5|96451.2|96466|96434.9|68
1652164290000|2022-05-10 06:31:30|96471.5|96446.5|96445.5|96420.5|96472.2|96447.2|96443.2|96418.2|60
1652164300000|2022-05-10 06:31:40|96445.2|96420.2|96457|96432|96480.6|96441.3|96444.5|96419.5|54
1652164310000|2022-05-10 06:31:50|96456.4|96431.4|96453.3|96403.3|96473.4|96436.1|96443|96400.2|67
1652164320000|2022-05-10 06:32:00|96453.7|96403.7|96452.8|96402.8|96455.7|96416.8|96435|96400.4|62
1652164330000|2022-05-10 06:32:10|96454.1|96404.1|96436.2|96411.2|96455.5|96415.1|96436.2|96397.4|51
1652164340000|2022-05-10 06:32:20|96437.8|96412.8|96446.6|96396.6|96450.7|96414.9|96425.5|96395.3|54
1652164350000|2022-05-10 06:32:30|96446.5|96396.5|96427|96402|96449.2|96404.1|96423.2|96381.7|64
1652164360000|2022-05-10 06:32:40|96427.8|96402.8|96439.5|96414.5|96456.1|96415|96423|96389.9|55
1652164370000|2022-05-10 06:32:50|96437.5|96412.5|96441.3|96416.3|96442.4|96417.4|96436.5|96411.5|49
1652164380000|2022-05-10 06:33:00|96442|96417|96441.3|96416.3|96443.4|96418.4|96438.5|96413.5|42
1652164390000|2022-05-10 06:33:10|96441.1|96416.1|96448.8|96423.8|96462.2|96424.7|96441|96411.9|37
1652164400000|2022-05-10 06:33:20|96449|96424|96446.3|96421.3|96457.6|96424.3|96444.4|96407.4|33
1652164410000|2022-05-10 06:33:30|96446.9|96421.9|96461.2|96436.2|96461.2|96436.2|96446.2|96421.2|51
1652164420000|2022-05-10 06:33:40|96461.7|96436.7|96459|96434|96472.8|96443.4|96458.1|96422.5|47
1652164430000|2022-05-10 06:33:50|96459.1|96434.1|96470.7|96420.7|96470.7|96437|96457.8|96419.8|30
1652164440000|2022-05-10 06:34:00|96470.8|96420.8|96449.2|96424.2|96470.8|96434.6|96448|96413.3|42
1652164450000|2022-05-10 06:34:10|96449.1|96424.1|96460.9|96435.9|96466.1|96441.1|96449.1|96424.1|57
1652164460000|2022-05-10 06:34:20|96460|96435|96489|96439|96489.9|96451.1|96455.4|96414.8|60
1652164470000|2022-05-10 06:34:30|96476|96451|96475.2|96450.2|96478.9|96453.9|96474.4|96449.4|48
1652164480000|2022-05-10 06:34:40|96475|96450|96455.6|96430.6|96475.2|96450.2|96454.3|96417|65
1652164490000|2022-05-10 06:34:50|96455.5|96430.5|96453.9|96428.9|96458.2|96433.2|96452.9|96427.9|43
1652164500000|2022-05-10 06:35:00|96453.7|96428.7|96454.9|96429.9|96457.1|96432.1|96453.3|96428.3|35
1652164510000|2022-05-10 06:35:10|96455|96430|96457.6|96432.6|96462.2|96437.2|96454.7|96429.7|39
1652164520000|2022-05-10 06:35:20|96457.4|96432.4|96450.9|96425.9|96467|96432.4|96442.8|96401.2|62
1652164530000|2022-05-10 06:35:30|96450.1|96425.1|96478.1|96428.1|96484.4|96434.4|96450|96418.1|62
1652164540000|2022-05-10 06:35:40|96482|96432|96496.2|96446.2|96499.6|96462.4|96465.6|96425.8|72
1652164550000|2022-05-10 06:35:50|96496.5|96446.5|96482.5|96457.5|96500.9|96462.6|96478.6|96438.8|64
1652164560000|2022-05-10 06:36:00|96482.8|96457.8|96492.7|96442.7|96497.3|96461|96476.4|96437.2|64
1652164570000|2022-05-10 06:36:10|96480.1|96455.1|96492.2|96467.2|96503.6|96467.2|96480.1|96447.4|45
1652164580000|2022-05-10 06:36:20|96490.8|96465.8|96508|96458|96508|96469.7|96489.6|96450.1|52
1652164590000|2022-05-10 06:36:30|96507.6|96457.6|96502.4|96452.4|96508.2|96458.2|96500.1|96450.1|37
1652164600000|2022-05-10 06:36:40|96502.1|96452.1|96519.2|96469.2|96523.9|96484.1|96502.1|96452.1|56
1652164610000|2022-05-10 06:36:50|96520.3|96470.3|96500.6|96475.6|96520.3|96482|96500.5|96463.8|59
1652164620000|2022-05-10 06:37:00|96501|96476|96504.4|96479.4|96519.3|96481.5|96501|96466|39
1652164630000|2022-05-10 06:37:10|96504.6|96479.6|96500.4|96475.4|96515.2|96479.6|96497.3|96458.4|60
1652164640000|2022-05-10 06:37:20|96500.6|96475.6|96505.1|96480.1|96514.8|96480.1|96498.5|96459.5|43
1652164650000|2022-05-10 06:37:30|96505.3|96480.3|96503.2|96478.2|96516.3|96480.3|96502.7|96459.2|35
1652164660000|2022-05-10 06:37:40|96502|96477|96496.3|96471.3|96510.9|96478|96494.8|96453.5|49
1652164670000|2022-05-10 06:37:50|96496.2|96471.2|96509.8|96459.8|96509.9|96471.3|96493|96454.5|47
1652164680000|2022-05-10 06:38:00|96509.6|96459.6|96513.8|96463.8|96517.8|96479.4|96497.3|96457.9|48
1652164690000|2022-05-10 06:38:10|96513.6|96463.6|96503.6|96478.6|96516.4|96478.8|96500.5|96456.8|56
1652164700000|2022-05-10 06:38:20|96503.3|96478.3|96498|96473|96517.3|96478.9|96497.8|96461.4|58
1652164710000|2022-05-10 06:38:30|96497.1|96472.1|96496.9|96471.9|96514.9|96476.6|96496.2|96460|36
1652164720000|2022-05-10 06:38:40|96493.3|96468.3|96485.6|96460.6|96502.3|96469.8|96485.6|96449.8|39
1652164730000|2022-05-10 06:38:50|96484.8|96459.8|96488|96438|96492.1|96459.8|96469.4|96434.3|52
1652164740000|2022-05-10 06:39:00|96474.1|96449.1|96467|96442|96479.2|96450.1|96465.6|96427.5|37
1652164750000|2022-05-10 06:39:10|96466|96441|96467.7|96442.7|96468.4|96443.4|96465|96440|35
1652164760000|2022-05-10 06:39:20|96467.5|96442.5|96459.2|96434.2|96475.3|96443.4|96457.1|96424.3|44
1652164770000|2022-05-10 06:39:30|96459.1|96434.1|96456.6|96431.6|96461.7|96436.7|96454.6|96429.6|27
1652164780000|2022-05-10 06:39:40|96457.2|96432.2|96463.2|96413.2|96474.4|96435|96453.8|96409.2|42
1652164790000|2022-05-10 06:39:50|96463.3|96413.3|96479.1|96429.1|96484.3|96439.4|96453.8|96413.3|63
1652164800000|2022-05-10 06:40:00|96477.9|96427.9|96488.3|96438.3|96491.6|96457|96468.5|96427.9|66
1652164810000|2022-05-10 06:40:10|96487.1|96437.1|96473.8|96448.8|96487.6|96448.8|96470.3|96432.7|52
1652164820000|2022-05-10 06:40:20|96473.7|96448.7|96478.9|96453.9|96496.2|96463.1|96471.6|96440.3|56
1652164830000|2022-05-10 06:40:30|96479.2|96454.2|96498.9|96448.9|96511.9|96472.8|96477.4|96448.8|50
1652164840000|2022-05-10 06:40:40|96486.4|96461.4|96481.1|96456.1|96499.7|96463.2|96478.4|96442.8|57
1652164850000|2022-05-10 06:40:50|96490.9|96440.9|96476.3|96451.3|96492.1|96458.6|96475.5|96439.3|55
1652164860000|2022-05-10 06:41:00|96474.8|96449.8|96454.7|96429.7|96476.8|96451.8|96450.6|96410|50
1652164870000|2022-05-10 06:41:10|96454.9|96429.9|96479.3|96454.3|96502.8|96467.1|96454.9|96421.4|49
1652164880000|2022-05-10 06:41:20|96479.2|96454.2|96481.5|96456.5|96482.6|96457.6|96474.9|96449.9|57
1652164890000|2022-05-10 06:41:30|96481.8|96456.8|96481.3|96456.3|96482.3|96457.3|96478.1|96453.1|36
1652164900000|2022-05-10 06:41:40|96481.4|96456.4|96485.6|96460.6|96498.1|96461.6|96481.3|96448.1|45
1652164910000|2022-05-10 06:41:50|96485.1|96460.1|96486|96461|96487|96462|96484.7|96459.7|33
1652164920000|2022-05-10 06:42:00|96486.1|96461.1|96496.2|96471.2|96510.2|96473.9|96486.1|96451.3|61
1652164930000|2022-05-10 06:42:10|96496|96471|96494.8|96469.8|96510.7|96471.3|96493.4|96456.7|46
1652164940000|2022-05-10 06:42:20|96495.2|96470.2|96495.5|96470.5|96504.7|96473.4|96489.8|96452.1|46
1652164950000|2022-05-10 06:42:30|96495|96470|96509.5|96484.5|96517|96484.9|96494.4|96465.9|49
1652164960000|2022-05-10 06:42:40|96511.6|96486.6|96528.9|96503.9|96537.1|96505.8|96510.3|96473.7|64
1652164970000|2022-05-10 06:42:50|96528.7|96503.7|96529.5|96504.5|96546|96510.3|96527.1|96494.7|48
1652164980000|2022-05-10 06:43:00|96530|96505|96538.8|96513.8|96558.6|96523.5|96530|96505|62
1652164990000|2022-05-10 06:43:10|96537.4|96512.4|96556.3|96506.3|96559.5|96520.2|96537.1|96502.9|71
1652165000000|2022-05-10 06:43:20|96556.4|96506.4|96546|96521|96559.9|96524.1|96544.9|96503.9|55
1652165010000|2022-05-10 06:43:30|96546.3|96521.3|96517.2|96492.2|96553.6|96521.9|96517.2|96479.1|73
1652165020000|2022-05-10 06:43:40|96516.3|96491.3|96488.9|96463.9|96532.5|96495.6|96485.2|96450.2|70
1652165030000|2022-05-10 06:43:50|96489.5|96464.5|96485.2|96460.2|96504|96467.9|96476.8|96446.6|66
1652165040000|2022-05-10 06:44:00|96485.1|96460.1|96482|96457|96501.1|96466.7|96475.3|96443.9|57
1652165050000|2022-05-10 06:44:10|96481.2|96456.2|96466.9|96441.9|96487.2|96462.2|96466.3|96428.6|50
1652165060000|2022-05-10 06:44:20|96465.6|96440.6|96461.5|96411.5|96479.7|96440.7|96444.4|96406.4|57
1652165070000|2022-05-10 06:44:30|96460.6|96410.6|96456.1|96431.1|96469.4|96436|96448.2|96409.7|72
1652165080000|2022-05-10 06:44:40|96457.6|96432.6|96449.5|96399.5|96466.6|96435.4|96446|96399.5|62
1652165090000|2022-05-10 06:44:50|96448.8|96398.8|96432.7|96407.7|96455.1|96420.1|96425.8|96389.1|64
1652165100000|2022-05-10 06:45:00|96432.6|96407.6|96439.7|96389.7|96446.9|96415|96421.7|96387.1|65
1652165110000|2022-05-10 06:45:10|96439.6|96389.6|96417.5|96392.5|96439.7|96402.2|96415.4|96373.9|66
1652165120000|2022-05-10 06:45:20|96417.4|96392.4|96431.3|96406.3|96442.9|96408.9|96416.8|96376.9|71
1652165130000|2022-05-10 06:45:30|96431.6|96406.6|96433.9|96408.9|96450.3|96413.1|96427.6|96392.8|59
1652165140000|2022-05-10 06:45:40|96433.6|96408.6|96435.9|96410.9|96438.7|96413.7|96432.8|96407.8|43
1652165150000|2022-05-10 06:45:50|96436.2|96411.2|96434.5|96409.5|96438.2|96413.2|96433.1|96408.1|20
1652165160000|2022-05-10 06:46:00|96435.4|96410.4|96436.1|96411.1|96445.7|96411.3|96427.3|96389.2|60
1652165170000|2022-05-10 06:46:10|96435.7|96410.7|96477.9|96427.9|96479.7|96441.5|96434.1|96409.1|65
1652165180000|2022-05-10 06:46:20|96477.7|96427.7|96450.4|96425.4|96481.9|96438.6|96449.3|96416|63
1652165190000|2022-05-10 06:46:30|96450.1|96425.1|96450.8|96425.8|96467.3|96430.2|96449.8|96415.4|48
1652165200000|2022-05-10 06:46:40|96451.6|96426.6|96451.3|96426.3|96459.7|96434.7|96449.7|96424.7|63
1652165210000|2022-05-10 06:46:50|96450.8|96425.8|96438.3|96413.3|96457.5|96426.6|96438.3|96406.8|43
1652165220000|2022-05-10 06:47:00|96439.3|96414.3|96452.3|96427.3|96465.7|96432.3|96437.5|96401.6|63
1652165230000|2022-05-10 06:47:10|96452.5|96427.5|96473.6|96423.6|96481.3|96440|96451.8|96419.9|71
1652165240000|2022-05-10 06:47:20|96472.1|96422.1|96477.5|96427.5|96477.7|96437.9|96454.8|96416.8|52
1652165250000|2022-05-10 06:47:30|96477|96427|96443.2|96418.2|96490.6|96446.3|96442.9|96406.3|67
1652165260000|2022-05-10 06:47:40|96443|96418|96441|96416|96444.3|96419.3|96436.5|96411.5|43
1652165270000|2022-05-10 06:47:50|96441.6|96416.6|96459.7|96434.7|96472.4|96435.4|96441.6|96416.6|48
1652165280000|2022-05-10 06:48:00|96460.6|96435.6|96468|96443|96468.5|96443.5|96460.3|96435.3|47
1652165290000|2022-05-10 06:48:10|96469|96444|96473.1|96448.1|96474.9|96449.9|96468.1|96443.1|42
1652165300000|2022-05-10 06:48:20|96474.3|96449.3|96462.5|96437.5|96474.3|96449.3|96461.9|96436.9|33
1652165310000|2022-05-10 06:48:30|96462.9|96437.9|96470.3|96445.3|96484.1|96447.5|96461.7|96434.1|44
1652165320000|2022-05-10 06:48:40|96470.7|96445.7|96474.9|96449.9|96487.7|96451.4|96463.6|96436.3|36
1652165330000|2022-05-10 06:48:50|96476|96451|96472.5|96447.5|96490.6|96453.6|96471.5|96439.4|57
1652165340000|2022-05-10 06:49:00|96473.3|96448.3|96474.2|96449.2|96476.2|96451.2|96471.4|96446.4|37
1652165350000|2022-05-10 06:49:10|96474.4|96449.4|96469.6|96444.6|96483.2|96449.4|96468.2|96433.2|47
1652165360000|2022-05-10 06:49:20|96469.3|96444.3|96468.9|96443.9|96475.4|96450.4|96464.5|96439.5|44
1652165370000|2022-05-10 06:49:30|96469.4|96444.4|96471.1|96446.1|96472.4|96447.4|96468.2|96443.2|44
1652165380000|2022-05-10 06:49:40|96471.7|96446.7|96492.6|96467.6|96494.6|96469.6|96471.7|96446.7|55
1652165390000|2022-05-10 06:49:50|96492.9|96467.9|96486.8|96461.8|96492.9|96467.9|96486.2|96461.2|30
1652165400000|2022-05-10 06:50:00|96487.5|96462.5|96489.1|96464.1|96489.5|96464.5|96485.7|96460.7|35
1652165410000|2022-05-10 06:50:10|96489|96464|96497.8|96472.8|96500.3|96475.3|96488.8|96463.8|42
1652165420000|2022-05-10 06:50:20|96498.6|96473.6|96494.4|96469.4|96502.1|96477.1|96492.1|96467.1|51
1652165430000|2022-05-10 06:50:30|96494.2|96469.2|96510.6|96485.6|96528.2|96491|96492.4|96461.8|48
1652165440000|2022-05-10 06:50:40|96510.3|96485.3|96510.2|96485.2|96510.6|96485.6|96508|96483|32
1652165450000|2022-05-10 06:50:50|96510|96485|96516.7|96491.7|96534.6|96500.2|96508.8|96477.2|55
1652165460000|2022-05-10 06:51:00|96516.6|96491.6|96521.7|96496.7|96527.1|96502.1|96511.3|96486.3|53
1652165470000|2022-05-10 06:51:10|96521.8|96496.8|96524.8|96499.8|96524.8|96499.8|96520.6|96495.6|36
1652165480000|2022-05-10 06:51:20|96524.4|96499.4|96524.2|96499.2|96536.9|96502.2|96521.3|96486|51
1652165490000|2022-05-10 06:51:30|96523.9|96498.9|96511.9|96486.9|96523.9|96498.9|96508.6|96483.6|48
1652165500000|2022-05-10 06:51:40|96512|96487|96518.1|96493.1|96518.7|96493.7|96511.7|96486.7|36
1652165510000|2022-05-10 06:51:50|96517.6|96492.6|96525.6|96500.6|96527|96502|96517.6|96492.6|43
1652165520000|2022-05-10 06:52:00|96526.8|96501.8|96524.5|96499.5|96526.8|96501.8|96522.4|96497.4|38
1652165530000|2022-05-10 06:52:10|96524.3|96499.3|96531|96506|96550.2|96513.3|96520.8|96494.6|53
1652165540000|2022-05-10 06:52:20|96530.7|96505.7|96530.2|96505.2|96533.4|96508.4|96525.7|96500.7|58
1652165550000|2022-05-10 06:52:30|96528.6|96503.6|96526.9|96501.9|96542.8|96506.2|96520.7|96488.2|61
1652165560000|2022-05-10 06:52:40|96526.7|96501.7|96521.5|96496.5|96539.7|96503.1|96518.1|96486.9|63
1652165570000|2022-05-10 06:52:50|96521.3|96496.3|96472|96447|96523.7|96498.7|96472|96436.1|69
1652165580000|2022-05-10 06:53:00|96472.4|96447.4|96477.3|96452.3|96481.8|96456.8|96467.7|96442.7|60
1652165590000|2022-05-10 06:53:10|96477.7|96452.7|96479.3|96429.3|96483.2|96453|96462.5|96427.3|61
1652165600000|2022-05-10 06:53:20|96478.5|96428.5|96467|96442|96478.5|96444.4|96461.6|96427.8|63
1652165610000|2022-05-10 06:53:30|96464.3|96439.3|96468.7|96443.7|96471.8|96446.8|96457.2|96432.2|61
1652165620000|2022-05-10 06:53:40|96469.1|96444.1|96467.1|96442.1|96473.4|96448.4|96464.6|96439.6|60
1652165630000|2022-05-10 06:53:50|96466.8|96441.8|96457.8|96432.8|96467.6|96442.6|96457.8|96432.8|46
1652165640000|2022-05-10 06:54:00|96458.5|96433.5|96482.5|96457.5|96482.5|96457.5|96458.5|96433.5|54
1652165650000|2022-05-10 06:54:10|96482.2|96457.2|96480.7|96455.7|96497.3|96462.9|96480.7|96447.3|47
1652165660000|2022-05-10 06:54:20|96480.2|96455.2|96479.6|96454.6|96480.3|96455.3|96478|96453|34
1652165670000|2022-05-10 06:54:30|96481.9|96456.9|96478.6|96453.6|96485.4|96460.4|96476.8|96451.8|45
1652165680000|2022-05-10 06:54:40|96482.5|96457.5|96487.8|96462.8|96492.2|96467.2|96479.3|96454.3|45
1652165690000|2022-05-10 06:54:50|96485.3|96460.3|96489|96464|96489.7|96464.7|96485.3|96460.3|34
1652165700000|2022-05-10 06:55:00|96488.3|96463.3|96494.9|96469.9|96501.7|96469.9|96480.8|96449|68
1652165710000|2022-05-10 06:55:10|96495.1|96470.1|96487.8|96462.8|96519.6|96478|96482.9|96446|69
1652165720000|2022-05-10 06:55:20|96489.6|96464.6|96484.8|96459.8|96499.7|96465.4|96483.3|96445.7|52
1652165730000|2022-05-10 06:55:30|96484.2|96459.2|96497.1|96447.1|96510|96469.8|96483.4|96447.1|63
1652165740000|2022-05-10 06:55:40|96496.2|96446.2|96511|96486|96526.4|96486|96477.1|96440.3|65
1652165750000|2022-05-10 06:55:50|96509.4|96484.4|96514.3|96489.3|96523.5|96490.4|96507.6|96473.5|46
1652165760000|2022-05-10 06:56:00|96512.3|96487.3|96524.2|96499.2|96546.7|96502.9|96512.3|96484.7|64
1652165770000|2022-05-10 06:56:10|96524.7|96499.7|96517.5|96492.5|96538.9|96501.4|96515.9|96484.1|69
1652165780000|2022-05-10 06:56:20|96512.2|96487.2|96513.3|96488.3|96515.8|96490.8|96504|96479|60
1652165790000|2022-05-10 06:56:30|96514.7|96489.7|96534.9|96484.9|96538.2|96499.3|96512.9|96475.5|51
1652165800000|2022-05-10 06:56:40|96536.6|96486.6|96525.8|96500.8|96551.4|96510.7|96525.2|96485|58
1652165810000|2022-05-10 06:56:50|96527.1|96502.1|96515.4|96490.4|96533.3|96505.8|96515.1|96483.3|58
1652165820000|2022-05-10 06:57:00|96518.1|96493.1|96530.1|96505.1|96530.4|96505.4|96518.1|96493.1|63
1652165830000|2022-05-10 06:57:10|96528.8|96503.8|96531|96506|96532.4|96507.4|96526.7|96501.7|41
1652165840000|2022-05-10 06:57:20|96529.9|96504.9|96535.7|96510.7|96543.5|96518.5|96528.2|96503.2|54
1652165850000|2022-05-10 06:57:30|96535|96510|96532.8|96507.8|96546.9|96510|96523.9|96490.1|64
1652165860000|2022-05-10 06:57:40|96534.4|96509.4|96517|96492|96548.5|96523.5|96517|96490.3|71
1652165870000|2022-05-10 06:57:50|96519.6|96469.6|96494.2|96469.2|96520.8|96487.8|96491.1|96455|63
1652165880000|2022-05-10 06:58:00|96494.1|96469.1|96505.7|96480.7|96514.2|96483.9|96493.9|96464.2|56
1652165890000|2022-05-10 06:58:10|96508.8|96483.8|96508.1|96458.1|96513.8|96488.8|96501.1|96458.1|51
1652165900000|2022-05-10 06:58:20|96507|96457|96477.2|96452.2|96514.1|96478.3|96477.2|96452.2|66
1652165910000|2022-05-10 06:58:30|96477.4|96452.4|96491.2|96466.2|96502.6|96468.4|96476.8|96451.8|70
1652165920000|2022-05-10 06:58:40|96491.1|96466.1|96487.7|96462.7|96491.4|96466.4|96486.4|96461.4|47
1652165930000|2022-05-10 06:58:50|96487.4|96462.4|96486.3|96461.3|96489.9|96464.9|96484.6|96459.6|33
1652165940000|2022-05-10 06:59:00|96484.5|96459.5|96486.8|96461.8|96489.7|96464.7|96483.4|96458.4|45
1652165950000|2022-05-10 06:59:10|96486.3|96461.3|96486.8|96461.8|96489.4|96464.4|96478.4|96453.4|43
1652165960000|2022-05-10 06:59:20|96487.2|96462.2|96490.1|96465.1|96491.8|96466.8|96472.5|96447.5|65
1652165970000|2022-05-10 06:59:30|96489.9|96464.9|96491.7|96466.7|96493.9|96468.9|96488.4|96463.4|65
1652165980000|2022-05-10 06:59:40|96492|96467|96498.2|96473.2|96507.7|96482.7|96490.9|96465.9|55
1652165990000|2022-05-10 06:59:50|96498.3|96473.3|96510.7|96485.7|96512.9|96487.9|96492.8|96467.8|77
1652166000000|2022-05-10 07:00:00|96512.5|96487.5|96447.3|96422.3|96513.6|96488.6|96442|96404.9|76
1652166010000|2022-05-10 07:00:10|96445.2|96420.2|96467.1|96442.1|96476.1|96442.3|96434.5|96402.1|71
1652166020000|2022-05-10 07:00:20|96465.9|96440.9|96475|96450|96496.5|96460.1|96465.4|96440.4|66
1652166030000|2022-05-10 07:00:30|96473.6|96448.6|96469|96444|96476|96451|96468.3|96443.3|60
1652166040000|2022-05-10 07:00:40|96469.2|96444.2|96464.1|96439.1|96470.9|96445.9|96462.9|96437.9|67
1652166050000|2022-05-10 07:00:50|96464.3|96439.3|96464.7|96439.7|96466.3|96441.3|96456.1|96431.1|69
1652166060000|2022-05-10 07:01:00|96466.5|96441.5|96481.7|96456.7|96487|96462|96465.6|96440.6|51
1652166070000|2022-05-10 07:01:10|96476.6|96451.6|96494.5|96469.5|96496.6|96471.6|96476.6|96445.3|72
1652166080000|2022-05-10 07:01:20|96494.4|96469.4|96498.1|96473.1|96523.4|96488.3|96493.1|96468.1|65
1652166090000|2022-05-10 07:01:30|96498|96473|96507.8|96482.8|96508.9|96483.9|96492.8|96467.8|59
1652166100000|2022-05-10 07:01:40|96507.5|96482.5|96530.9|96505.9|96537.8|96512.8|96507|96482|65
1652166110000|2022-05-10 07:01:50|96531.6|96506.6|96528.1|96503.1|96532|96507|96526.5|96501.5|52
1652166120000|2022-05-10 07:02:00|96528.2|96503.2|96541.9|96516.9|96545.9|96520.9|96527.4|96502.4|68
1652166130000|2022-05-10 07:02:10|96540.8|96515.8|96549.8|96524.8|96551.5|96526.5|96540.5|96515.5|63
1652166140000|2022-05-10 07:02:20|96550.4|96525.4|96551.9|96526.9|96557.3|96532.3|96546.7|96521.7|62
1652166150000|2022-05-10 07:02:30|96556.7|96531.7|96556.2|96531.2|96563.6|96538.6|96553.5|96528.5|54
1652166160000|2022-05-10 07:02:40|96555.9|96530.9|96557.4|96532.4|96561.9|96536.9|96553.8|96528.8|46
1652166170000|2022-05-10 07:02:50|96555.8|96530.8|96546.6|96521.6|96555.8|96530.8|96540.3|96515.3|69
1652166180000|2022-05-10 07:03:00|96547.2|96522.2|96542.2|96517.2|96553.5|96528.5|96542.2|96517.2|70
1652166190000|2022-05-10 07:03:10|96546.9|96521.9|96533.2|96483.2|96551.4|96521.9|96522.9|96483.2|75
1652166200000|2022-05-10 07:03:20|96535.9|96485.9|96506.3|96481.3|96536.4|96501.6|96502.5|96464.4|71
1652166210000|2022-05-10 07:03:30|96506.5|96481.5|96519|96494|96528.8|96494|96504.1|96465.3|69
1652166220000|2022-05-10 07:03:40|96521.1|96496.1|96552.6|96527.6|96560|96535|96519|96494|70
1652166230000|2022-05-10 07:03:50|96554.5|96529.5|96561.3|96536.3|96565.6|96536.8|96538.4|96513.4|71
1652166240000|2022-05-10 07:04:00|96562.2|96537.2|96569.1|96544.1|96578.8|96547.8|96555.4|96517.6|72
1652166250000|2022-05-10 07:04:10|96571.5|96546.5|96552|96527|96581.3|96546.5|96551.9|96525.3|65
1652166260000|2022-05-10 07:04:20|96552.1|96527.1|96552.1|96527.1|96557.7|96532.7|96549.6|96524.6|53
1652166270000|2022-05-10 07:04:30|96551.9|96526.9|96553.2|96528.2|96554|96529|96548.7|96523.7|52
1652166280000|2022-05-10 07:04:40|96553.9|96528.9|96551.8|96501.8|96553.9|96528.9|96538.3|96500.9|41
1652166290000|2022-05-10 07:04:50|96552|96502|96540.3|96515.3|96552|96521|96536.4|96501.8|65
1652166300000|2022-05-10 07:05:00|96542.6|96517.6|96514|96489|96542.7|96517.6|96514|96477.4|70
1652166310000|2022-05-10 07:05:10|96514.6|96489.6|96502|96477|96528.6|96497.1|96502|96475.1|67
1652166320000|2022-05-10 07:05:20|96499.9|96474.9|96501.8|96476.8|96517.2|96483.8|96496.1|96460.6|66
1652166330000|2022-05-10 07:05:30|96501.6|96476.6|96495.7|96470.7|96507.8|96482.8|96493.5|96468.5|64
1652166340000|2022-05-10 07:05:40|96494.8|96469.8|96495.1|96470.1|96499.3|96474.3|96490.1|96465.1|46
1652166350000|2022-05-10 07:05:50|96495.8|96470.8|96469.2|96444.2|96498.3|96473.3|96464.4|96433.6|66
1652166360000|2022-05-10 07:06:00|96469.1|96444.1|96479.9|96454.9|96482.9|96457.9|96467.6|96442.6|63
1652166370000|2022-05-10 07:06:10|96479.5|96454.5|96481.9|96456.9|96492.5|96467.5|96479.2|96454.2|68
1652166380000|2022-05-10 07:06:20|96482.1|96457.1|96511.1|96486.1|96523|96486.2|96482.1|96457.1|71
1652166390000|2022-05-10 07:06:30|96510.6|96485.6|96505.2|96480.2|96523.9|96491.5|96502.2|96466.6|59
1652166400000|2022-05-10 07:06:40|96505|96480|96531.8|96481.8|96532|96488.6|96505|96475.1|65
1652166410000|2022-05-10 07:06:50|96532.9|96482.9|96512.1|96487.1|96533.2|96495.8|96503.3|96478.3|68
1652166420000|2022-05-10 07:07:00|96512.4|96487.4|96505.8|96480.8|96522.1|96497.1|96505.8|96480.8|62
1652166430000|2022-05-10 07:07:10|96505.9|96480.9|96503.1|96453.1|96516.8|96483.1|96491.6|96453.1|69
1652166440000|2022-05-10 07:07:20|96489.9|96464.9|96488.4|96463.4|96512.9|96477.9|96485|96460|71
1652166450000|2022-05-10 07:07:30|96488.3|96463.3|96466.7|96441.7|96492|96467|96462.8|96437.8|72
1652166460000|2022-05-10 07:07:40|96469.4|96444.4|96466.5|96441.5|96480.7|96448|96457.6|96430.7|67
1652166470000|2022-05-10 07:07:50|96466.6|96441.6|96460.3|96435.3|96482.8|96450.5|96460.3|96432.8|58
1652166480000|2022-05-10 07:08:00|96466.3|96441.3|96491.4|96466.4|96491.4|96466.4|96466.3|96437.2|58
1652166490000|2022-05-10 07:08:10|96485.4|96460.4|96470.1|96445.1|96485.6|96460.6|96467.4|96430.5|70
1652166500000|2022-05-10 07:08:20|96471.7|96446.7|96473.3|96448.3|96490.2|96457|96468.5|96424.5|71
1652166510000|2022-05-10 07:08:30|96473.2|96448.2|96480|96455|96494.7|96457.5|96473.2|96439.2|68
1652166520000|2022-05-10 07:08:40|96479.3|96454.3|96515.3|96490.3|96522.9|96490.7|96479.3|96443.8|77
1652166530000|2022-05-10 07:08:50|96515.4|96490.4|96618.4|96568.4|96619.4|96582.4|96513.7|96488.7|75
1652166540000|2022-05-10 07:09:00|96621.6|96571.6|96603.1|96578.1|96642.2|96593.7|96601|96562.8|67
1652166550000|2022-05-10 07:09:10|96601.6|96576.6|96610.2|96585.2|96613.9|96586.8|96601.4|96563.9|60
1652166560000|2022-05-10 07:09:20|96611.4|96586.4|96617.2|96592.2|96641.3|96603.6|96611.4|96576.7|64
1652166570000|2022-05-10 07:09:30|96617.4|96592.4|96631.8|96606.8|96634.1|96609.1|96615.7|96590.7|64
1652166580000|2022-05-10 07:09:40|96633.6|96608.6|96674.4|96649.4|96693.7|96650.8|96629.7|96598|68
1652166590000|2022-05-10 07:09:50|96673.6|96648.6|96671.4|96621.4|96690.9|96655.8|96662|96619.6|70
1652166600000|2022-05-10 07:10:00|96669.4|96619.4|96662.3|96637.3|96675.9|96640.4|96656.7|96619.4|70
1652166610000|2022-05-10 07:10:10|96662.8|96637.8|96653.5|96628.5|96676.6|96639.7|96653|96615.3|64
1652166620000|2022-05-10 07:10:20|96653|96628|96658.6|96633.6|96671.3|96633.6|96652.6|96611.1|59
1652166630000|2022-05-10 07:10:30|96659|96634|96671.2|96646.2|96673.6|96648.6|96658.7|96622.5|64
1652166640000|2022-05-10 07:10:40|96671.6|96646.6|96664.9|96639.9|96682.3|96648.1|96664.6|96631.1|67
1652166650000|2022-05-10 07:10:50|96665.5|96640.5|96674.9|96649.9|96704.2|96668.6|96664.7|96634.4|74
1652166660000|2022-05-10 07:11:00|96675.1|96650.1|96657.5|96632.5|96684.5|96650.1|96655.7|96618.5|73
1652166670000|2022-05-10 07:11:10|96657.9|96632.9|96662.2|96637.2|96673.4|96640.3|96653.7|96622.3|65
1652166680000|2022-05-10 07:11:20|96661.4|96636.4|96655.3|96630.3|96671.8|96638.1|96653.8|96613|71
1652166690000|2022-05-10 07:11:30|96655.6|96630.6|96649.5|96624.5|96664.4|96631.4|96638.5|96599.4|73
1652166700000|2022-05-10 07:11:40|96659.3|96609.3|96657.8|96632.8|96673.3|96632.8|96638.4|96602.7|67
1652166710000|2022-05-10 07:11:50|96654.3|96629.3|96722.3|96672.3|96748.6|96698.6|96652.6|96611.9|79
1652166720000|2022-05-10 07:12:00|96719.7|96669.7|96717.7|96692.7|96733.7|96698|96713.2|96669.7|65
1652166730000|2022-05-10 07:12:10|96717.6|96692.6|96716.2|96691.2|96741.1|96701.8|96712.6|96677.8|66
1652166740000|2022-05-10 07:12:20|96717|96692|96706.5|96681.5|96718.1|96693.1|96701.6|96676.6|54
1652166750000|2022-05-10 07:12:30|96706.8|96681.8|96706.2|96681.2|96710.6|96685.6|96702|96677|60
1652166760000|2022-05-10 07:12:40|96706.5|96681.5|96704.7|96679.7|96725.7|96687.4|96703.4|96666.4|66
1652166770000|2022-05-10 07:12:50|96704.8|96679.8|96707.4|96682.4|96722.9|96690.1|96704.3|96670|56
1652166780000|2022-05-10 07:13:00|96707.9|96682.9|96716.5|96691.5|96735|96698.5|96704.6|96677.4|64
1652166790000|2022-05-10 07:13:10|96716.1|96691.1|96709.9|96684.9|96731.3|96691.4|96709|96676.2|47
1652166800000|2022-05-10 07:13:20|96710.4|96685.4|96712.1|96687.1|96720.5|96690.4|96704.2|96669.2|63
1652166810000|2022-05-10 07:13:30|96712.3|96687.3|96709.2|96684.2|96714|96689|96708|96683|51
1652166820000|2022-05-10 07:13:40|96709.3|96684.3|96710.1|96685.1|96721.7|96689.1|96704.5|96670.7|59
1652166830000|2022-05-10 07:13:50|96712.8|96687.8|96710.5|96685.5|96715.6|96690.6|96709.1|96684.1|60
1652166840000|2022-05-10 07:14:00|96710.3|96685.3|96715.4|96665.4|96715.4|96685.9|96688.8|96653.9|64
1652166850000|2022-05-10 07:14:10|96702.1|96677.1|96725|96700|96739.8|96706.1|96697.8|96661.8|71
1652166860000|2022-05-10 07:14:20|96724.7|96699.7|96691.5|96666.5|96732.8|96700.2|96689.6|96657.7|69
1652166870000|2022-05-10 07:14:30|96691.9|96666.9|96680.1|96655.1|96694.6|96666.9|96677.7|96640.7|59
1652166880000|2022-05-10 07:14:40|96681.6|96656.6|96682.7|96657.7|96682.7|96657.7|96676.3|96651.3|51
1652166890000|2022-05-10 07:14:50|96683|96658|96644.4|96619.4|96683|96658|96638.8|96602.9|68
1652166900000|2022-05-10 07:15:00|96656.1|96606.1|96638.3|96613.3|96656.1|96620.3|96631.2|96590.7|76
1652166910000|2022-05-10 07:15:10|96639.3|96614.3|96619.7|96594.7|96639.3|96614.3|96619|96579.1|72
1652166920000|2022-05-10 07:15:20|96620|96595|96612.5|96587.5|96625|96600|96607.6|96582.6|70
1652166930000|2022-05-10 07:15:30|96611|96586|96582.2|96557.2|96611|96586|96580.9|96551.9|71
1652166940000|2022-05-10 07:15:40|96582.4|96557.4|96581.5|96556.5|96584.6|96559.6|96576.2|96551.2|68
1652166950000|2022-05-10 07:15:50|96581.6|96556.6|96597.1|96572.1|96600.8|96575.8|96581.6|96556.6|66
1652166960000|2022-05-10 07:16:00|96592.9|96567.9|96594.6|96569.6|96601|96576|96586.9|96549.2|58
1652166970000|2022-05-10 07:16:10|96594.9|96569.9|96603.1|96578.1|96605.4|96579.2|96589.7|96551.8|53
1652166980000|2022-05-10 07:16:20|96605.2|96580.2|96600.4|96575.4|96607.2|96582.2|96596.8|96571.8|65
1652166990000|2022-05-10 07:16:30|96599.2|96574.2|96599.9|96574.9|96603.2|96578.2|96595.6|96570.6|51
1652167000000|2022-05-10 07:16:40|96599.4|96574.4|96589.2|96564.2|96611|96586|96589|96564|64
1652167010000|2022-05-10 07:16:50|96588.9|96563.9|96593.9|96568.9|96599.1|96574.1|96581.1|96556.1|58
1652167020000|2022-05-10 07:17:00|96593.7|96568.7|96613.7|96588.7|96623.8|96592.6|96593.6|96557.1|65
1652167030000|2022-05-10 07:17:10|96614.2|96589.2|96612|96587|96624.3|96594|96609|96572.1|62
1652167040000|2022-05-10 07:17:20|96611.1|96586.1|96618.7|96593.7|96620.2|96595.2|96608.4|96583.4|62
1652167050000|2022-05-10 07:17:30|96619|96594|96609.5|96584.5|96619.6|96594.6|96606.7|96581.7|51
1652167060000|2022-05-10 07:17:40|96613.1|96588.1|96627.2|96602.2|96637.5|96603.1|96612.4|96578.8|67
1652167070000|2022-05-10 07:17:50|96626.8|96601.8|96618.3|96593.3|96638.6|96604.7|96616.7|96580.2|70
1652167080000|2022-05-10 07:18:00|96620.3|96595.3|96609.2|96584.2|96638.3|96599.8|96609.2|96567.5|70
1652167090000|2022-05-10 07:18:10|96613.8|96588.8|96622.2|96597.2|96630.5|96605.5|96605.4|96572|70
1652167100000|2022-05-10 07:18:20|96622.1|96597.1|96639.7|96614.7|96659.1|96619.9|96620.8|96588.9|70
1652167110000|2022-05-10 07:18:30|96638.9|96613.9|96696.2|96646.2|96696.2|96655|96638.9|96604.6|65
1652167120000|2022-05-10 07:18:40|96697.2|96647.2|96693.5|96668.5|96708.7|96673.7|96687.4|96646.6|66
1652167130000|2022-05-10 07:18:50|96694.2|96669.2|96744.9|96694.9|96751.6|96705.8|96693.2|96663.3|68
1652167140000|2022-05-10 07:19:00|96745|96695|96720.6|96695.6|96747.7|96710.4|96717.9|96679.1|71
1652167150000|2022-05-10 07:19:10|96721.5|96696.5|96722.3|96697.3|96728.4|96697.3|96710.6|96674|56
1652167160000|2022-05-10 07:19:20|96718.8|96693.8|96743|96718|96755|96720.5|96718.8|96693.8|68
1652167170000|2022-05-10 07:19:30|96743.5|96718.5|96761.1|96736.1|96776.3|96738.9|96735.9|96710.9|74
1652167180000|2022-05-10 07:19:40|96761.9|96736.9|96778.7|96753.7|96791.6|96754.3|96761.9|96728|68
1652167190000|2022-05-10 07:19:50|96778.9|96753.9|96788.7|96763.7|96805.5|96769.3|96774|96749|66
1652167200000|2022-05-10 07:20:00|96789.2|96764.2|96735.7|96710.7|96789.2|96764.2|96733.4|96695.6|66
1652167210000|2022-05-10 07:20:10|96736.3|96711.3|96742.4|96717.4|96765.4|96727.8|96734.4|96700.8|74
1652167220000|2022-05-10 07:20:20|96742.7|96717.7|96720.6|96695.6|96754.3|96717.7|96714.7|96678.2|72
1652167230000|2022-05-10 07:20:30|96721.3|96696.3|96728.2|96703.2|96737.2|96703.2|96718.3|96685.1|62
1652167240000|2022-05-10 07:20:40|96728|96703|96747.1|96697.1|96749|96714.5|96727.9|96690.7|45
1652167250000|2022-05-10 07:20:50|96734.4|96709.4|96739.6|96714.6|96750.4|96714.6|96732.9|96699.7|59
1652167260000|2022-05-10 07:21:00|96738.7|96713.7|96749.7|96699.7|96756.2|96714.6|96732.3|96693.3|62
1652167270000|2022-05-10 07:21:10|96750.3|96700.3|96734.7|96709.7|96750.5|96715.1|96727.1|96696.9|59
1652167280000|2022-05-10 07:21:20|96733.8|96708.8|96722.2|96697.2|96752.1|96720.4|96719.6|96685.4|57
1652167290000|2022-05-10 07:21:30|96723.4|96698.4|96729.7|96704.7|96732.1|96707.1|96720|96695|56
1652167300000|2022-05-10 07:21:40|96731.4|96706.4|96729.1|96704.1|96742.9|96708.9|96726.5|96692.5|57
1652167310000|2022-05-10 07:21:50|96729.5|96704.5|96724.9|96699.9|96730|96705|96724.1|96699.1|38
1652167320000|2022-05-10 07:22:00|96725|96700|96729.5|96704.5|96735.5|96708.9|96718.2|96681.2|53
1652167330000|2022-05-10 07:22:10|96732.3|96707.3|96731.1|96706.1|96749.3|96708.2|96723.4|96688.2|67
1652167340000|2022-05-10 07:22:20|96732.7|96707.7|96717.5|96667.5|96736.5|96707.7|96703.5|96660.9|70
1652167350000|2022-05-10 07:22:30|96717.7|96667.7|96694.9|96644.9|96719|96678.1|96682.8|96644.9|46
1652167360000|2022-05-10 07:22:40|96693.3|96643.3|96712.3|96662.3|96712.3|96673.5|96669.3|96621.5|72
1652167370000|2022-05-10 07:22:50|96710.6|96660.6|96694.6|96669.6|96710.6|96672.7|96685.4|96648.4|63
1652167380000|2022-05-10 07:23:00|96695.6|96670.6|96699.6|96674.6|96709.2|96675.6|96693.3|96652.4|53
1652167390000|2022-05-10 07:23:10|96696.9|96671.9|96687.4|96662.4|96705.4|96676.2|96682.4|96654.9|54
1652167400000|2022-05-10 07:23:20|96688.5|96663.5|96683.7|96658.7|96698.7|96663.5|96683.7|96646.6|36
1652167410000|2022-05-10 07:23:30|96684.6|96659.6|96673.6|96648.6|96699.3|96662.7|96672.5|96642.9|62
1652167420000|2022-05-10 07:23:40|96675.4|96650.4|96667.1|96642.1|96675.9|96650.9|96660.9|96635.9|66
1652167430000|2022-05-10 07:23:50|96666.9|96641.9|96671.8|96646.8|96671.8|96646.8|96666.9|96641.9|51
1652167440000|2022-05-10 07:24:00|96671.3|96646.3|96668|96643|96681.5|96656.5|96667.4|96642.4|57
1652167450000|2022-05-10 07:24:10|96667.7|96642.7|96672.7|96647.7|96673.5|96648.5|96666.4|96641.4|56
1652167460000|2022-05-10 07:24:20|96672.8|96647.8|96669.4|96644.4|96675.5|96650.5|96666.5|96641.5|52
1652167470000|2022-05-10 07:24:30|96668.1|96643.1|96659.6|96634.6|96672|96647|96655.4|96630.4|51
1652167480000|2022-05-10 07:24:40|96659.7|96634.7|96652.4|96627.4|96659.7|96634.7|96651.2|96626.2|59
1652167490000|2022-05-10 07:24:50|96650.6|96625.6|96571|96521|96654.5|96625.6|96558.8|96516|71
1652167500000|2022-05-10 07:25:00|96572.3|96522.3|96580.8|96530.8|96585.2|96555.3|96561.2|96522.3|66
1652167510000|2022-05-10 07:25:10|96577.6|96527.6|96567.8|96517.8|96577.6|96530.1|96548.8|96510.3|62
1652167520000|2022-05-10 07:25:20|96569|96519|96570.9|96520.9|96574.5|96532.8|96550.9|96510.4|66
1652167530000|2022-05-10 07:25:30|96572.4|96522.4|96575.5|96525.5|96576.6|96539.3|96560.1|96516.9|59
1652167540000|2022-05-10 07:25:40|96574.9|96524.9|96575.6|96525.6|96581.4|96544.1|96561.6|96522.6|67
1652167550000|2022-05-10 07:25:50|96576.2|96526.2|96564|96539|96576.4|96542.9|96557.7|96519.8|66
1652167560000|2022-05-10 07:26:00|96563.6|96538.6|96568.3|96543.3|96580.6|96544.6|96556.9|96517.4|63
1652167570000|2022-05-10 07:26:10|96568.4|96543.4|96587.2|96562.2|96605.4|96565.8|96567.5|96537.1|65
1652167580000|2022-05-10 07:26:20|96586.3|96561.3|96598.9|96548.9|96610.7|96568.8|96586.3|96545.8|59
1652167590000|2022-05-10 07:26:30|96599.1|96549.1|96591.4|96541.4|96609.9|96559.9|96577.4|96541.1|63
1652167600000|2022-05-10 07:26:40|96590.9|96540.9|96578.5|96553.5|96595.9|96559.4|96576.7|96540|57
1652167610000|2022-05-10 07:26:50|96578.6|96553.6|96569.9|96544.9|96590|96558.2|96569.9|96538|44
1652167620000|2022-05-10 07:27:00|96569.3|96544.3|96579.8|96529.8|96580.8|96544.3|96546|96513.6|75
1652167630000|2022-05-10 07:27:10|96579.4|96529.4|96581.7|96556.7|96588.5|96556.7|96558.3|96521.5|71
1652167640000|2022-05-10 07:27:20|96596.9|96546.9|96586.8|96561.8|96602.3|96564|96583|96543.7|61
1652167650000|2022-05-10 07:27:30|96587|96562|96601.3|96551.3|96604.6|96566.9|96583.5|96551.3|52
1652167660000|2022-05-10 07:27:40|96601.4|96551.4|96590.6|96565.6|96601.4|96568.8|96585.5|96548.6|47
1652167670000|2022-05-10 07:27:50|96589.3|96564.3|96617.5|96567.5|96617.5|96574.3|96589.3|96564.3|52
1652167680000|2022-05-10 07:28:00|96615.7|96565.7|96632.6|96582.6|96633.3|96595.4|96598.2|96561.7|68
1652167690000|2022-05-10 07:28:10|96632.5|96582.5|96626.3|96576.3|96634.3|96591.9|96610.6|96572.7|68
1652167700000|2022-05-10 07:28:20|96626.6|96576.6|96606.2|96581.2|96626.6|96585.5|96598.8|96561.8|55
1652167710000|2022-05-10 07:28:30|96606.7|96581.7|96607.4|96582.4|96610.8|96585.8|96606|96581|41
1652167720000|2022-05-10 07:28:40|96607.9|96582.9|96596.7|96571.7|96608.3|96583.3|96596|96571|42
1652167730000|2022-05-10 07:28:50|96593.6|96568.6|96591.7|96566.7|96595.4|96570.4|96589.7|96564.7|39
1652167740000|2022-05-10 07:29:00|96592.1|96567.1|96605.3|96580.3|96609.5|96584.5|96581.1|96556.1|67
1652167750000|2022-05-10 07:29:10|96605.2|96580.2|96607.2|96582.2|96609.5|96584.5|96604.6|96579.6|54
1652167760000|2022-05-10 07:29:20|96607.1|96582.1|96608.4|96583.4|96622.2|96584.8|96600.1|96572.2|59
1652167770000|2022-05-10 07:29:30|96609.2|96584.2|96626.4|96601.4|96639.2|96601.7|96608.5|96576.3|59
1652167780000|2022-05-10 07:29:40|96628.2|96603.2|96630.5|96605.5|96648.9|96608.1|96624.9|96589.7|53
1652167790000|2022-05-10 07:29:50|96630|96605|96633.3|96608.3|96640.2|96615.2|96629.7|96604.7|56
1652167800000|2022-05-10 07:30:00|96634|96609|96659|96634|96663.1|96635.4|96633.7|96608.7|63
1652167810000|2022-05-10 07:30:10|96657.9|96632.9|96654.1|96629.1|96678.5|96635.7|96648.3|96623.3|65
1652167820000|2022-05-10 07:30:20|96654.3|96629.3|96679|96654|96694.3|96662.9|96654.3|96629.3|73
1652167830000|2022-05-10 07:30:30|96679.1|96654.1|96706.9|96656.9|96707.4|96672.1|96679.1|96652.5|64
1652167840000|2022-05-10 07:30:40|96704.2|96654.2|96758.7|96708.7|96758.7|96716.9|96688.8|96650.1|76
1652167850000|2022-05-10 07:30:50|96759.1|96709.1|96741.2|96691.2|96761.6|96716.4|96717|96677|73
1652167860000|2022-05-10 07:31:00|96741.5|96691.5|96739.7|96714.7|96747.9|96716.9|96728.7|96689.6|66
1652167870000|2022-05-10 07:31:10|96740.1|96715.1|96748.7|96698.7|96754.6|96715.1|96730.2|96692.3|69
1652167880000|2022-05-10 07:31:20|96748.6|96698.6|96733.1|96683.1|96750.7|96706|96715.9|96669.3|74
1652167890000|2022-05-10 07:31:30|96732.5|96682.5|96720.7|96670.7|96734.9|96684.9|96703.2|96662.9|71
1652167900000|2022-05-10 07:31:40|96719.8|96669.8|96759.2|96709.2|96761.6|96714.6|96719.4|96669.4|70
1652167910000|2022-05-10 07:31:50|96753.7|96703.7|96779.9|96729.9|96793.4|96750.8|96742.9|96703.7|79
1652167920000|2022-05-10 07:32:00|96783.4|96733.4|96748.7|96723.7|96786.7|96736.7|96733.8|96692.4|75
1652167930000|2022-05-10 07:32:10|96759.9|96709.9|96735.3|96685.3|96763|96724.6|96728.9|96685.3|74
1652167940000|2022-05-10 07:32:20|96738.5|96688.5|96753.4|96703.4|96755.9|96719|96716|96678.7|69
1652167950000|2022-05-10 07:32:30|96754.2|96704.2|96763.3|96713.3|96763.3|96731.8|96747.8|96701.3|71
1652167960000|2022-05-10 07:32:40|96762.7|96712.7|96770.2|96720.2|96780.9|96735|96747.6|96712.7|72
1652167970000|2022-05-10 07:32:50|96772.6|96722.6|96757.9|96707.9|96774.5|96737|96742.9|96707|58
1652167980000|2022-05-10 07:33:00|96760|96710|96745.6|96720.6|96761.5|96720.6|96741.8|96701.7|65
1652167990000|2022-05-10 07:33:10|96745.7|96720.7|96754.8|96729.8|96757.8|96729.8|96745.3|96707.8|56
1652168000000|2022-05-10 07:33:20|96753.6|96728.6|96757|96732|96771.3|96736.3|96741.8|96716.8|67
1652168010000|2022-05-10 07:33:30|96756.4|96731.4|96765.7|96740.7|96777.6|96740.7|96754.6|96718.2|66
1652168020000|2022-05-10 07:33:40|96764.6|96739.6|96781.7|96756.7|96792.8|96758|96763.6|96727.9|69
1652168030000|2022-05-10 07:33:50|96781|96756|96751.1|96726.1|96793.6|96756.8|96746.6|96709.2|74
1652168040000|2022-05-10 07:34:00|96750.3|96725.3|96758.1|96733.1|96769.7|96733.8|96750.3|96718.9|69
1652168050000|2022-05-10 07:34:10|96757.5|96732.5|96778.9|96728.9|96778.9|96738.2|96754.9|96713.8|65
1652168060000|2022-05-10 07:34:20|96779.3|96729.3|96795.3|96770.3|96810|96772.5|96772.4|96728.9|77
1652168070000|2022-05-10 07:34:30|96797.2|96772.2|96804|96779|96813.1|96782.3|96784.7|96747.6|73
1652168080000|2022-05-10 07:34:40|96803.5|96778.5|96807.8|96757.8|96811.4|96778.5|96785.3|96750|72
1652168090000|2022-05-10 07:34:50|96808.9|96758.9|96893|96843|96904.2|96854.2|96808.9|96758.9|71
1652168100000|2022-05-10 07:35:00|96893.5|96843.5|96916.7|96866.7|96927.8|96877.8|96890.3|96840.3|69
1652168110000|2022-05-10 07:35:10|96917.1|96867.1|96907.3|96857.3|96920.7|96870.7|96906.1|96856.1|71
1652168120000|2022-05-10 07:35:20|96908.2|96858.2|96882.8|96857.8|96914.6|96873.4|96882.8|96852.2|66
1652168130000|2022-05-10 07:35:30|96879.3|96854.3|96840.9|96815.9|96882.9|96854.3|96833.7|96804.5|64
1652168140000|2022-05-10 07:35:40|96841.8|96816.8|96826.6|96801.6|96842.5|96817.5|96824.4|96799.4|65
1652168150000|2022-05-10 07:35:50|96826.3|96801.3|96817.2|96792.2|96826.9|96801.9|96817.2|96792.2|54
1652168160000|2022-05-10 07:36:00|96817.1|96792.1|96838.8|96813.8|96856.3|96818.3|96817.1|96792.1|66
1652168170000|2022-05-10 07:36:10|96840.7|96815.7|96832.3|96807.3|96842.2|96817.2|96832.3|96807.3|56
1652168180000|2022-05-10 07:36:20|96834|96809|96844.5|96819.5|96845|96820|96832.7|96807.7|56
1652168190000|2022-05-10 07:36:30|96844.6|96819.6|96820.1|96795.1|96844.6|96819.6|96815|96790|60
1652168200000|2022-05-10 07:36:40|96825.1|96800.1|96829.5|96804.5|96858.2|96826|96824.9|96799.9|73
1652168210000|2022-05-10 07:36:50|96829.7|96804.7|96847.2|96822.2|96855.9|96822.5|96825.5|96794.6|67
1652168220000|2022-05-10 07:37:00|96844.5|96819.5|96847.4|96822.4|96850.1|96825.1|96840.3|96815.3|60
1652168230000|2022-05-10 07:37:10|96846.3|96821.3|96847.1|96822.1|96866.4|96829.7|96845.5|96811.6|55
1652168240000|2022-05-10 07:37:20|96847.9|96822.9|96846.8|96821.8|96857.6|96832.6|96846.8|96821.8|50
1652168250000|2022-05-10 07:37:30|96844.8|96819.8|96834.4|96809.4|96844.8|96819.8|96831.7|96806.7|65
1652168260000|2022-05-10 07:37:40|96833.7|96808.7|96839.3|96814.3|96841.4|96816.4|96829.8|96804.8|64
1652168270000|2022-05-10 07:37:50|96838.6|96813.6|96852.3|96827.3|96853.5|96828.5|96837|96812|52
1652168280000|2022-05-10 07:38:00|96852.8|96827.8|96832.3|96807.3|96853.7|96828.7|96830.6|96805.6|64
1652168290000|2022-05-10 07:38:10|96832.6|96807.6|96827.3|96802.3|96832.6|96807.6|96819.7|96794.7|71
1652168300000|2022-05-10 07:38:20|96827.7|96802.7|96858.9|96808.9|96858.9|96819.2|96826.8|96801.8|60
1652168310000|2022-05-10 07:38:30|96842.6|96817.6|96847.3|96822.3|96847.4|96822.4|96841.1|96816.1|61
1652168320000|2022-05-10 07:38:40|96847.8|96822.8|96842.9|96817.9|96864.8|96826.5|96841.5|96814|69
1652168330000|2022-05-10 07:38:50|96842.6|96817.6|96829|96804|96846.1|96821.1|96826.7|96801.7|63
1652168340000|2022-05-10 07:39:00|96830.4|96805.4|96816.2|96791.2|96833.6|96805.4|96813.5|96783.6|74
1652168350000|2022-05-10 07:39:10|96816.6|96791.6|96819.6|96794.6|96837.4|96800.3|96815.4|96786.5|65
1652168360000|2022-05-10 07:39:20|96818.7|96793.7|96850.9|96825.9|96860|96826.3|96810.3|96774.3|74
1652168370000|2022-05-10 07:39:30|96850.2|96825.2|96864.1|96814.1|96865.1|96825.3|96837.8|96796.3|72
1652168380000|2022-05-10 07:39:40|96863.9|96813.9|96866|96816|96873.5|96840.5|96852.8|96813.7|66
1652168390000|2022-05-10 07:39:50|96866.4|96816.4|96877.5|96827.5|96890.3|96845.5|96854.7|96815.9|68
1652168400000|2022-05-10 07:40:00|96877.4|96827.4|96808.9|96783.9|96877.4|96832.6|96806.6|96771.2|76
1652168410000|2022-05-10 07:40:10|96810.3|96785.3|96806.2|96781.2|96813.8|96788.8|96804.2|96779.2|55
1652168420000|2022-05-10 07:40:20|96806.3|96781.3|96803.5|96778.5|96806.5|96781.5|96790.6|96765.6|59
1652168430000|2022-05-10 07:40:30|96801.6|96776.6|96787.5|96762.5|96804.1|96779.1|96775.5|96744|70
1652168440000|2022-05-10 07:40:40|96787.8|96762.8|96757.2|96732.2|96805.9|96767.6|96752.8|96727.8|76
1652168450000|2022-05-10 07:40:50|96756.9|96731.9|96738.5|96713.5|96761.3|96736|96738.5|96704.4|68
1652168460000|2022-05-10 07:41:00|96740.8|96715.8|96726.8|96701.8|96750.2|96725.2|96724.3|96699.3|63
1652168470000|2022-05-10 07:41:10|96726.2|96701.2|96730.7|96705.7|96730.7|96705.7|96717.5|96692.5|58
1652168480000|2022-05-10 07:41:20|96729.4|96704.4|96741|96716|96743.7|96718.7|96727.6|96702.6|69
1652168490000|2022-05-10 07:41:30|96740.2|96715.2|96770|96745|96785.2|96747.6|96737|96712|61
1652168500000|2022-05-10 07:41:40|96764.9|96739.9|96780.3|96755.3|96784|96759|96761|96736|77
1652168510000|2022-05-10 07:41:50|96780.6|96755.6|96809.3|96784.3|96820.1|96787|96778.1|96746.2|75
1652168520000|2022-05-10 07:42:00|96810|96785|96810.8|96785.8|96819.3|96785.8|96803.6|96766.7|50
1652168530000|2022-05-10 07:42:10|96812.7|96787.7|96819.8|96794.8|96833.5|96797|96812.7|96774.1|72
1652168540000|2022-05-10 07:42:20|96820.6|96795.6|96821.3|96796.3|96830.4|96805.4|96816.2|96791.2|57
1652168550000|2022-05-10 07:42:30|96822.1|96797.1|96816.5|96766.5|96824.8|96797.1|96797.9|96761.9|63
1652168560000|2022-05-10 07:42:40|96810.1|96760.1|96785.9|96760.9|96812.1|96767.9|96783.3|96744|61
1652168570000|2022-05-10 07:42:50|96786.1|96761.1|96851|96801|96851|96812.9|96785.7|96760.7|61
1652168580000|2022-05-10 07:43:00|96849.7|96799.7|96851.4|96801.4|96862.9|96826.4|96840|96799.7|65
1652168590000|2022-05-10 07:43:10|96849.8|96799.8|96859.9|96834.9|96867.7|96834.9|96843.9|96799.3|58
1652168600000|2022-05-10 07:43:20|96864.6|96839.6|96871.5|96846.5|96883.3|96855|96860.7|96827.4|70
1652168610000|2022-05-10 07:43:30|96871.6|96846.6|96847.8|96822.8|96876.3|96851.3|96843.9|96818.9|66
1652168620000|2022-05-10 07:43:40|96845.9|96820.9|96833.5|96808.5|96850|96822.2|96832.4|96799.2|60
1652168630000|2022-05-10 07:43:50|96833.6|96808.6|96841.4|96816.4|96852.5|96817.5|96831|96797.6|54
1652168640000|2022-05-10 07:44:00|96841.3|96816.3|96803.1|96778.1|96843.3|96818.3|96799.9|96761.8|68
1652168650000|2022-05-10 07:44:10|96802.1|96777.1|96797|96772|96812|96778.8|96796.5|96760.1|56
1652168660000|2022-05-10 07:44:20|96795.9|96770.9|96805|96780|96820.7|96786.6|96786.3|96756|73
1652168670000|2022-05-10 07:44:30|96807.6|96782.6|96824|96799|96834.8|96799.8|96804.3|96763.8|70
1652168680000|2022-05-10 07:44:40|96823.8|96798.8|96808|96783|96831.8|96798.8|96804.9|96766.7|64
1652168690000|2022-05-10 07:44:50|96815.8|96765.8|96806.9|96781.9|96815.8|96782.3|96798.1|96760.1|63
1652168700000|2022-05-10 07:45:00|96808.3|96783.3|96797.4|96772.4|96808.3|96783.3|96794.8|96769.8|54
1652168710000|2022-05-10 07:45:10|96797.2|96772.2|96805.8|96780.8|96806.4|96781.4|96794.9|96769.9|63
1652168720000|2022-05-10 07:45:20|96803.7|96778.7|96812.8|96787.8|96812.8|96787.8|96801.4|96776.4|61
1652168730000|2022-05-10 07:45:30|96811.8|96786.8|96816.4|96791.4|96817.3|96792.3|96807.2|96782.2|58
1652168740000|2022-05-10 07:45:40|96817.2|96792.2|96835.7|96785.7|96835.7|96801.6|96812.4|96785.7|59
1652168750000|2022-05-10 07:45:50|96834.7|96784.7|96811.9|96786.9|96835.2|96807.4|96806.1|96781.1|64
1652168760000|2022-05-10 07:46:00|96811.6|96786.6|96815.5|96790.5|96816.7|96791.7|96808.4|96783.4|60
1652168770000|2022-05-10 07:46:10|96814.6|96789.6|96815.2|96790.2|96818|96793|96809.4|96784.4|62
1652168780000|2022-05-10 07:46:20|96815.7|96790.7|96819.8|96794.8|96821.6|96796.6|96813.1|96788.1|48
1652168790000|2022-05-10 07:46:30|96819.4|96794.4|96829.4|96804.4|96830.4|96805.4|96818|96793|55
1652168800000|2022-05-10 07:46:40|96830.1|96805.1|96846|96821|96846|96821|96829.8|96804.8|63
1652168810000|2022-05-10 07:46:50|96846.7|96821.7|96843|96818|96854.1|96829.1|96840.5|96815.5|65
1652168820000|2022-05-10 07:47:00|96845.3|96820.3|96832.4|96807.4|96848.9|96823.9|96832.4|96807.4|74
1652168830000|2022-05-10 07:47:10|96825|96800|96824.6|96799.6|96828.7|96803.7|96819.8|96794.8|59
1652168840000|2022-05-10 07:47:20|96823.8|96798.8|96823.6|96798.6|96828.5|96803.5|96821.7|96796.7|62
1652168850000|2022-05-10 07:47:30|96822.4|96797.4|96828.9|96803.9|96829.1|96804.1|96821.4|96796.4|64
1652168860000|2022-05-10 07:47:40|96828.6|96803.6|96836.4|96811.4|96836.8|96811.8|96824.6|96799.6|63
1652168870000|2022-05-10 07:47:50|96836.1|96811.1|96837.5|96812.5|96842.6|96817.6|96828.2|96803.2|74
1652168880000|2022-05-10 07:48:00|96837|96812|96852.9|96827.9|96853.9|96828.9|96837|96812|65
1652168890000|2022-05-10 07:48:10|96853.2|96828.2|96865.7|96840.7|96887.3|96852.6|96852.3|96827.3|74
1652168900000|2022-05-10 07:48:20|96868.3|96843.3|96864.1|96839.1|96875.6|96847.2|96861.1|96825.6|64
1652168910000|2022-05-10 07:48:30|96864.5|96839.5|96895.5|96870.5|96895.5|96870.5|96862.8|96837.8|70
1652168920000|2022-05-10 07:48:40|96894.2|96869.2|96876|96851|96898.4|96873.4|96876|96836.9|75
1652168930000|2022-05-10 07:48:50|96874.5|96849.5|96887.7|96862.7|96889.1|96864.1|96874|96849|65
1652168940000|2022-05-10 07:49:00|96889|96864|96906|96881|96910.2|96885.2|96883.4|96858.4|73
1652168950000|2022-05-10 07:49:10|96905.1|96880.1|96904.8|96879.8|96911.7|96886.7|96898.3|96873.3|65
1652168960000|2022-05-10 07:49:20|96905.8|96880.8|96909.8|96884.8|96912.6|96887.6|96903.8|96878.8|72
1652168970000|2022-05-10 07:49:30|96910.5|96885.5|96909.8|96884.8|96913.2|96888.2|96908.2|96883.2|64
1652168980000|2022-05-10 07:49:40|96910.6|96885.6|96934.4|96909.4|96951|96921.3|96901.7|96876.7|71
1652168990000|2022-05-10 07:49:50|96935.2|96910.2|96913.5|96888.5|96950.5|96916.6|96911.8|96885.9|76
1652169000000|2022-05-10 07:50:00|96925.4|96875.4|96917|96892|96935.8|96895.8|96887.2|96850.1|74
1652169010000|2022-05-10 07:50:10|96932|96882|96911.3|96886.3|96932.6|96886.3|96901.9|96862.4|69
1652169020000|2022-05-10 07:50:20|96912.6|96887.6|96902.1|96877.1|96932.5|96892.3|96898.4|96873.4|70
1652169030000|2022-05-10 07:50:30|96902.4|96877.4|96935.4|96910.4|96949.9|96913.1|96896.4|96867|75
1652169040000|2022-05-10 07:50:40|96934|96909|96921.5|96896.5|96948.6|96911.6|96916.9|96880.6|73
1652169050000|2022-05-10 07:50:50|96921.3|96896.3|96900|96850|96944.5|96911.4|96895.8|96850|78
1652169060000|2022-05-10 07:51:00|96899.3|96849.3|96860.7|96835.7|96907|96857|96856.9|96821.3|75
1652169070000|2022-05-10 07:51:10|96861.3|96836.3|96870.2|96845.2|96873.4|96848.4|96857.4|96832.4|55
1652169080000|2022-05-10 07:51:20|96870|96845|96865.9|96840.9|96874.5|96846.6|96861.4|96824.5|71
1652169090000|2022-05-10 07:51:30|96865.5|96840.5|96852.2|96827.2|96874.8|96840.6|96852.2|96821|56
1652169100000|2022-05-10 07:51:40|96852.8|96827.8|96859.6|96834.6|96867.7|96842.7|96851.6|96826.6|65
1652169110000|2022-05-10 07:51:50|96859.4|96834.4|96861.8|96836.8|96876.5|96851.5|96859.2|96834.2|65
1652169120000|2022-05-10 07:52:00|96856.3|96831.3|96864.6|96839.6|96865.7|96840.7|96856.2|96831.2|65
1652169130000|2022-05-10 07:52:10|96861.6|96836.6|96868.8|96843.8|96872|96847|96859.9|96834.9|60
1652169140000|2022-05-10 07:52:20|96869.2|96844.2|96878.3|96853.3|96879.9|96854.9|96868.7|96843.7|51
1652169150000|2022-05-10 07:52:30|96880.1|96855.1|96876.6|96851.6|96883.9|96858.9|96864.8|96839.8|66
1652169160000|2022-05-10 07:52:40|96877|96852|96872.7|96847.7|96877|96852|96866.4|96841.4|61
1652169170000|2022-05-10 07:52:50|96874.1|96849.1|96876.9|96851.9|96883.3|96858.3|96872.5|96847.5|72
1652169180000|2022-05-10 07:53:00|96880.7|96855.7|96904.3|96879.3|96915.7|96890.7|96880.7|96855.7|75
1652169190000|2022-05-10 07:53:10|96900.3|96875.3|96902.4|96877.4|96910.7|96885.7|96899.1|96874.1|70
1652169200000|2022-05-10 07:53:20|96901.4|96876.4|96949.7|96924.7|96957.9|96924.7|96897.4|96872.4|73
1652169210000|2022-05-10 07:53:30|96950.4|96925.4|96964.7|96914.7|96971.9|96934.2|96950.4|96914.1|66
1652169220000|2022-05-10 07:53:40|96964|96914|96956|96931|96966.7|96933.5|96952.8|96913.5|45
1652169230000|2022-05-10 07:53:50|96968.3|96918.3|96971.8|96946.8|96990|96954.9|96947|96918.2|68
1652169240000|2022-05-10 07:54:00|96966|96941|97024.7|96974.7|97030.6|96992.5|96965.8|96940.8|77
1652169250000|2022-05-10 07:54:10|97024.6|96974.6|97023.9|96998.9|97031.9|96998.9|97012.3|96974.6|71
1652169260000|2022-05-10 07:54:20|97023.1|96998.1|97025.9|97000.9|97043|97006.4|97021|96985.3|67
1652169270000|2022-05-10 07:54:30|97026.3|97001.3|97028.9|96978.9|97038.6|97001.3|97014.4|96978.9|69
1652169280000|2022-05-10 07:54:40|97029.5|96979.5|97021.2|96996.2|97033.3|96998.4|97017|96978.8|68
1652169290000|2022-05-10 07:54:50|97021.5|96996.5|97070.6|97020.6|97072.8|97033.8|97021|96986.2|69
1652169300000|2022-05-10 07:55:00|97070.4|97020.4|97086|97061|97095.9|97062|97054.6|97014.5|74
1652169310000|2022-05-10 07:55:10|97085.2|97060.2|97104.4|97054.4|97107.5|97070.2|97082.4|97051.4|64
1652169320000|2022-05-10 07:55:20|97094.6|97069.6|97078.3|97053.3|97109.4|97072|97064.7|97039.7|70
1652169330000|2022-05-10 07:55:30|97078.2|97053.2|97077.2|97052.2|97083.2|97058.2|97075.1|97050.1|60
1652169340000|2022-05-10 07:55:40|97077.7|97052.7|97067.1|97042.1|97079.8|97053.3|97063.1|97028.1|60
1652169350000|2022-05-10 07:55:50|97069.6|97044.6|97018.1|96968.1|97069.6|97044.6|97004.1|96966.7|63
1652169360000|2022-05-10 07:56:00|97017.6|96967.6|96966.5|96941.5|97017.6|96979.8|96949.1|96913.3|76
1652169370000|2022-05-10 07:56:10|96965.3|96940.3|96956.4|96931.4|96971.8|96943.2|96953.6|96920.1|67
1652169380000|2022-05-10 07:56:20|96959.5|96934.5|96976.4|96951.4|96980.3|96951.4|96949.1|96924.1|69
1652169390000|2022-05-10 07:56:30|96977|96952|96973.7|96948.7|96978.8|96953.8|96970|96945|60
1652169400000|2022-05-10 07:56:40|96973.4|96948.4|96986.1|96961.1|96988.2|96963.2|96971.9|96946.9|56
1652169410000|2022-05-10 07:56:50|96986.3|96961.3|96979.4|96954.4|96988.8|96963.8|96978.1|96953.1|55
1652169420000|2022-05-10 07:57:00|96979.1|96954.1|96985.9|96960.9|96988.4|96963.4|96977.4|96952.4|59
1652169430000|2022-05-10 07:57:10|96985.6|96960.6|96971.9|96946.9|96985.6|96960.6|96970.2|96945.2|62
1652169440000|2022-05-10 07:57:20|96972.6|96947.6|96934.1|96884.1|96975.6|96950.6|96928.5|96883.6|62
1652169450000|2022-05-10 07:57:30|96934.3|96884.3|96929.8|96904.8|96935.2|96904.8|96920.2|96884.2|54
1652169460000|2022-05-10 07:57:40|96930.1|96905.1|96942.9|96917.9|96964.2|96934.1|96929.4|96898.8|70
1652169470000|2022-05-10 07:57:50|96943.1|96918.1|96948.4|96923.4|96964.6|96927.3|96942.2|96904.3|70
1652169480000|2022-05-10 07:58:00|96960.1|96910.1|96946.7|96921.7|96960.1|96922.5|96943.6|96902.2|50
1652169490000|2022-05-10 07:58:10|96946.1|96921.1|96935|96910|96948.5|96921.1|96929.1|96892.6|68
1652169500000|2022-05-10 07:58:20|96934.8|96909.8|96941.6|96916.6|96941.6|96916.6|96929.4|96904.4|65
1652169510000|2022-05-10 07:58:30|96942.8|96917.8|96972.9|96947.9|96972.9|96947.9|96942.8|96916.8|63
1652169520000|2022-05-10 07:58:40|96972.1|96947.1|96989.5|96964.5|96990.2|96965.2|96968.1|96943.1|59
1652169530000|2022-05-10 07:58:50|96990.5|96965.5|96999.3|96974.3|97009.8|96984.8|96983.9|96958.9|68
1652169540000|2022-05-10 07:59:00|97000.2|96975.2|96970.3|96945.3|97003.6|96978.6|96969.6|96943.2|66
1652169550000|2022-05-10 07:59:10|96970.4|96945.4|96949.5|96924.5|96971.9|96946.9|96949.5|96924.5|59
1652169560000|2022-05-10 07:59:20|96950.4|96925.4|96935.6|96910.6|96952|96927|96926.9|96899.7|65
1652169570000|2022-05-10 07:59:30|96938.3|96913.3|96965.5|96915.5|96972.1|96938.8|96936.2|96911.2|68
1652169580000|2022-05-10 07:59:40|96963.3|96913.3|96953|96928|96981.4|96943|96948.5|96911.9|73
1652169590000|2022-05-10 07:59:50|96953.3|96928.3|96991.9|96941.9|96996.1|96946.1|96952.4|96919.3|63
1652169600000|2022-05-10 08:00:00|96991.1|96941.1|96941.8|96916.8|96993.3|96943.3|96941.8|96916.8|76
1652169610000|2022-05-10 08:00:10|96942.6|96917.6|96953.3|96903.3|96960.2|96922.2|96919.3|96892.7|71
1652169620000|2022-05-10 08:00:20|96941.8|96916.8|96954.3|96929.3|96959.6|96932.6|96932.7|96892.5|73
1652169630000|2022-05-10 08:00:30|96953.7|96928.7|96945|96920|96959.3|96934.3|96944.1|96919.1|68
1652169640000|2022-05-10 08:00:40|96945.3|96920.3|96954.5|96929.5|96960.6|96935.6|96943|96918|55
1652169650000|2022-05-10 08:00:50|96954.3|96929.3|96953.5|96928.5|96956.2|96931.2|96950.5|96925.5|50
1652169660000|2022-05-10 08:01:00|96955.8|96930.8|96974.2|96949.2|96985.4|96956|96954.9|96929.9|64
1652169670000|2022-05-10 08:01:10|96973.5|96948.5|96959.9|96934.9|96995|96964.6|96959.5|96934.5|73
1652169680000|2022-05-10 08:01:20|96960.6|96935.6|96964.7|96939.7|96970.2|96945.2|96960.6|96935.6|50
1652169690000|2022-05-10 08:01:30|96963.6|96938.6|96913.8|96863.8|96964.8|96939.8|96899.1|96862.4|68
1652169700000|2022-05-10 08:01:40|96914|96864|96897.8|96872.8|96915.3|96877.7|96894.5|96860.5|63
1652169710000|2022-05-10 08:01:50|96897.6|96872.6|96894.6|96869.6|96909.9|96875.1|96890.8|96856.2|50
1652169720000|2022-05-10 08:02:00|96892.6|96867.6|96894.3|96869.3|96902.1|96877.1|96890.3|96865.3|63
1652169730000|2022-05-10 08:02:10|96894.1|96869.1|96885.1|96860.1|96895|96870|96883.7|96858.7|54
1652169740000|2022-05-10 08:02:20|96884.1|96859.1|96885.6|96860.6|96886.6|96861.6|96875.8|96850.8|63
1652169750000|2022-05-10 08:02:30|96884.5|96859.5|96895.8|96870.8|96900.4|96875.4|96883.6|96858.6|56
1652169760000|2022-05-10 08:02:40|96895.7|96870.7|96903.4|96878.4|96912.8|96887.8|96893.7|96868.7|58
1652169770000|2022-05-10 08:02:50|96904.1|96879.1|96906.8|96881.8|96922.4|96897.4|96904.1|96879.1|52
1652169780000|2022-05-10 08:03:00|96905.7|96880.7|96906.4|96881.4|96911.3|96886.3|96901.5|96876.5|60
1652169790000|2022-05-10 08:03:10|96906.2|96881.2|96878.6|96853.6|96906.6|96881.6|96878.6|96849.4|62
1652169800000|2022-05-10 08:03:20|96878.8|96853.8|96882.3|96857.3|96884.1|96859.1|96874.8|96849.8|62
1652169810000|2022-05-10 08:03:30|96882.6|96857.6|96869.5|96844.5|96882.8|96857.8|96868.2|96843.2|58
1652169820000|2022-05-10 08:03:40|96871|96846|96853.9|96828.9|96871|96846|96847.7|96822.7|62
1652169830000|2022-05-10 08:03:50|96852.6|96827.6|96857.3|96832.3|96878.3|96840.8|96852.6|96827.6|65
1652169840000|2022-05-10 08:04:00|96858|96833|96860.9|96835.9|96864.7|96839.7|96856.3|96831.3|57
1652169850000|2022-05-10 08:04:10|96863.5|96838.5|96856.6|96831.6|96871.9|96839.6|96850.7|96816.3|60
1652169860000|2022-05-10 08:04:20|96856.4|96831.4|96862.6|96837.6|96863.4|96838.4|96855.9|96830.9|45
1652169870000|2022-05-10 08:04:30|96862.8|96837.8|96865.8|96840.8|96872.1|96847.1|96860.1|96835.1|65
1652169880000|2022-05-10 08:04:40|96866|96841|96889.8|96864.8|96890.6|96865.6|96866|96841|66
1652169890000|2022-05-10 08:04:50|96889|96864|96898.4|96873.4|96906.6|96874|96880.6|96854.5|72
1652169900000|2022-05-10 08:05:00|96898.2|96873.2|96895.6|96870.6|96912.5|96881.4|96894.1|96851.5|66
1652169910000|2022-05-10 08:05:10|96898.2|96873.2|96935.8|96885.8|96939.3|96894.8|96898.2|96867.4|65
1652169920000|2022-05-10 08:05:20|96934.5|96884.5|96908|96883|96939.8|96905.8|96908|96870.1|72
1652169930000|2022-05-10 08:05:30|96909.8|96884.8|96911.7|96886.7|96925.7|96893.3|96908.3|96870.2|74
1652169940000|2022-05-10 08:05:40|96911.5|96886.5|96907.9|96882.9|96922.2|96892|96903|96864.7|71
1652169950000|2022-05-10 08:05:50|96907.7|96882.7|96904.7|96879.7|96911|96883.1|96898.8|96861|64
1652169960000|2022-05-10 08:06:00|96904.8|96879.8|96910.2|96885.2|96923|96890.7|96899|96870.2|62
1652169970000|2022-05-10 08:06:10|96914.1|96889.1|96901.2|96876.2|96919.5|96889.3|96901.2|96869.5|60
1652169980000|2022-05-10 08:06:20|96901.9|96876.9|96891.1|96866.1|96904.4|96879.4|96890.3|96865.3|59
1652169990000|2022-05-10 08:06:30|96891.4|96866.4|96891|96866|96895.1|96870.1|96880.6|96855.6|55
1652170000000|2022-05-10 08:06:40|96890|96865|96867.4|96842.4|96895.3|96870.3|96865.1|96827|69
1652170010000|2022-05-10 08:06:50|96868.4|96843.4|96828.4|96778.4|96868.4|96843.4|96812.1|96777.4|77
1652170020000|2022-05-10 08:07:00|96829.9|96779.9|96813.6|96788.6|96833.8|96794.4|96810.2|96777.7|57
1652170030000|2022-05-10 08:07:10|96813.7|96788.7|96834.9|96784.9|96837.6|96800|96813|96784.9|67
1652170040000|2022-05-10 08:07:20|96834.5|96784.5|96825.6|96775.6|96836.9|96798.3|96811.1|96774.6|55
1652170050000|2022-05-10 08:07:30|96826.7|96776.7|96816.1|96791.1|96835.6|96795.8|96809.3|96774.7|68
1652170060000|2022-05-10 08:07:40|96815.9|96790.9|96811.8|96786.8|96832.5|96795.3|96809.4|96782.5|65
1652170070000|2022-05-10 08:07:50|96812.2|96787.2|96804.7|96779.7|96830.4|96790.5|96802.6|96772.2|59
1652170080000|2022-05-10 08:08:00|96804.4|96779.4|96803|96778|96819.7|96784.1|96797.3|96766.1|59
1652170090000|2022-05-10 08:08:10|96802.8|96777.8|96777|96752|96816.9|96777.8|96774.9|96743.9|71
1652170100000|2022-05-10 08:08:20|96782.3|96757.3|96779.1|96754.1|96782.3|96757.3|96776.4|96751.4|49
1652170110000|2022-05-10 08:08:30|96779.2|96754.2|96792.2|96742.2|96803.4|96764.5|96778.8|96742.2|61
1652170120000|2022-05-10 08:08:40|96793.9|96743.9|96791.4|96766.4|96796.9|96766.4|96775.8|96740.1|60
1652170130000|2022-05-10 08:08:50|96789.7|96764.7|96819.5|96769.5|96824.6|96785.8|96788.1|96762.2|63
1652170140000|2022-05-10 08:09:00|96820.1|96770.1|96824.5|96799.5|96838.9|96808.8|96819.8|96769.8|58
1652170150000|2022-05-10 08:09:10|96824.1|96799.1|96823.9|96798.9|96837.7|96799.7|96816.4|96787.6|69
1652170160000|2022-05-10 08:09:20|96824|96799|96820.6|96795.6|96824.6|96799.6|96818.9|96793.9|52
1652170170000|2022-05-10 08:09:30|96820.4|96795.4|96814.7|96789.7|96821.2|96796.2|96812.3|96787.3|51
1652170180000|2022-05-10 08:09:40|96815.4|96790.4|96817.6|96792.6|96824.2|96799.2|96814.8|96789.8|54
1652170190000|2022-05-10 08:09:50|96817.2|96792.2|96816.2|96791.2|96819.3|96794.3|96814.4|96789.4|45
1652170200000|2022-05-10 08:10:00|96816.8|96791.8|96822.7|96797.7|96825.8|96800.8|96816.3|96791.3|57
1652170210000|2022-05-10 08:10:10|96822.6|96797.6|96826.6|96801.6|96827.5|96802.5|96822.4|96797.4|38
1652170220000|2022-05-10 08:10:20|96826.2|96801.2|96818.5|96793.5|96827.4|96802.4|96818.1|96793.1|29
1652170230000|2022-05-10 08:10:30|96814.9|96789.9|96824|96799|96825.3|96800.3|96808.9|96783.9|47
1652170240000|2022-05-10 08:10:40|96822|96797|96815.9|96790.9|96829.5|96804.5|96813.7|96778.8|66
1652170250000|2022-05-10 08:10:50|96817.3|96792.3|96838.1|96813.1|96848.4|96814.8|96815.8|96789.4|58
1652170260000|2022-05-10 08:11:00|96837.9|96812.9|96868|96818|96875|96834.8|96837.9|96812.9|58
1652170270000|2022-05-10 08:11:10|96868.7|96818.7|96866.8|96816.8|96872.4|96836.5|96848.9|96812.4|71
1652170280000|2022-05-10 08:11:20|96867.3|96817.3|96852.9|96827.9|96868.1|96828.3|96852.9|96813.2|52
1652170290000|2022-05-10 08:11:30|96851.7|96826.7|96845.2|96820.2|96859.2|96826.7|96842.7|96804.2|65
1652170300000|2022-05-10 08:11:40|96845.1|96820.1|96844.4|96819.4|96854.6|96823.5|96841.2|96804.6|54
1652170310000|2022-05-10 08:11:50|96844.2|96819.2|96846.2|96821.2|96846.4|96821.4|96839.2|96814.2|53
1652170320000|2022-05-10 08:12:00|96846.5|96821.5|96851.2|96826.2|96866.2|96829.9|96843.4|96806|70
1652170330000|2022-05-10 08:12:10|96851.8|96826.8|96848.1|96823.1|96853.3|96828.3|96842.9|96817.9|56
1652170340000|2022-05-10 08:12:20|96848.8|96823.8|96841.3|96816.3|96848.8|96823.8|96837.3|96812.3|66
1652170350000|2022-05-10 08:12:30|96844.2|96819.2|96812|96787|96850.1|96820.8|96812|96775.2|66
1652170360000|2022-05-10 08:12:40|96811.8|96786.8|96805.3|96780.3|96822.9|96790.5|96805.3|96768.8|59
1652170370000|2022-05-10 08:12:50|96805.4|96780.4|96809.8|96784.8|96812.5|96787.5|96805.4|96780.4|47
1652170380000|2022-05-10 08:13:00|96809.2|96784.2|96815.7|96790.7|96817|96792|96803.8|96778.8|65
1652170390000|2022-05-10 08:13:10|96815.9|96790.9|96827.2|96802.2|96840.6|96802.6|96814.9|96789.7|57
1652170400000|2022-05-10 08:13:20|96827.9|96802.9|96819|96794|96836.4|96803.1|96819|96782.8|33
1652170410000|2022-05-10 08:13:30|96820.1|96795.1|96825.9|96800.9|96827.9|96802.9|96820.1|96795.1|50
1652170420000|2022-05-10 08:13:40|96826.2|96801.2|96833.6|96808.6|96833.6|96808.6|96825.3|96800.3|48
1652170430000|2022-05-10 08:13:50|96833.4|96808.4|96857.9|96807.9|96858.8|96815.9|96833.2|96795.9|55
1652170440000|2022-05-10 08:14:00|96842.3|96817.3|96840.6|96815.6|96861.8|96823.4|96838.2|96807.8|55
1652170450000|2022-05-10 08:14:10|96841|96816|96787.3|96762.3|96845.8|96820.2|96786.8|96761.8|70
1652170460000|2022-05-10 08:14:20|96787.5|96762.5|96810.6|96785.6|96827.3|96788.6|96787.5|96762.5|54
1652170470000|2022-05-10 08:14:30|96810.9|96785.9|96848.7|96823.7|96863.8|96824.7|96807.9|96776.4|61
1652170480000|2022-05-10 08:14:40|96847.2|96822.2|96879.6|96854.6|96890.3|96854.6|96846.5|96806.6|56
1652170490000|2022-05-10 08:14:50|96878.1|96853.1|96863.3|96838.3|96881.7|96856.7|96861.2|96836.2|66
1652170500000|2022-05-10 08:15:00|96861|96836|96817.2|96792.2|96861.3|96836.3|96815.9|96790.9|69
1652170510000|2022-05-10 08:15:10|96816.9|96791.9|96812.1|96787.1|96819.8|96794.8|96810.7|96785.7|56
1652170520000|2022-05-10 08:15:20|96811.8|96786.8|96793.4|96768.4|96811.8|96786.8|96793.4|96768.4|59
1652170530000|2022-05-10 08:15:30|96796.3|96771.3|96776.3|96751.3|96796.3|96771.3|96776|96751|46
1652170540000|2022-05-10 08:15:40|96777.5|96752.5|96748.9|96723.9|96779.2|96754.2|96747.2|96722.2|69
1652170550000|2022-05-10 08:15:50|96750.7|96725.7|96759.8|96709.8|96759.8|96731.2|96743.9|96709.8|52
1652170560000|2022-05-10 08:16:00|96759.6|96709.6|96747.3|96722.3|96759.6|96724.9|96743.9|96709.6|62
1652170570000|2022-05-10 08:16:10|96747.6|96722.6|96750.8|96725.8|96750.8|96725.8|96747.2|96722.2|49
1652170580000|2022-05-10 08:16:20|96752.9|96727.9|96739|96714|96758.3|96728.3|96739|96708.3|37
1652170590000|2022-05-10 08:16:30|96741|96716|96733.8|96708.8|96747|96716.6|96733.2|96696.4|46
1652170600000|2022-05-10 08:16:40|96734.6|96709.6|96738.6|96713.6|96759.7|96719.2|96732.2|96693.1|59
1652170610000|2022-05-10 08:16:50|96737.9|96712.9|96763.3|96713.3|96771.7|96732.7|96736.5|96710.2|65
1652170620000|2022-05-10 08:17:00|96761.5|96711.5|96776.6|96751.6|96792.7|96752.5|96749.3|96711.3|60
1652170630000|2022-05-10 08:17:10|96777.1|96752.1|96783.9|96733.9|96799.4|96765.8|96777.1|96733.9|65
1652170640000|2022-05-10 08:17:20|96778.6|96728.6|96737.1|96712.1|96780.1|96742.4|96733.2|96708.2|71
1652170650000|2022-05-10 08:17:30|96737.8|96712.8|96721.1|96696.1|96747.8|96717.3|96719.9|96686.8|60
1652170660000|2022-05-10 08:17:40|96721.9|96696.9|96741.7|96691.7|96741.7|96704.9|96721.9|96685|66
1652170670000|2022-05-10 08:17:50|96741.8|96691.8|96729.1|96704.1|96743.9|96708.2|96726.5|96691.6|54
1652170680000|2022-05-10 08:18:00|96729.3|96704.3|96731|96706|96731.2|96706.2|96725.1|96700.1|37
1652170690000|2022-05-10 08:18:10|96731.6|96706.6|96727.7|96702.7|96740.9|96707.5|96725.2|96689.9|52
1652170700000|2022-05-10 08:18:20|96727.5|96702.5|96720.8|96695.8|96736.9|96702.8|96720.7|96686.9|41
1652170710000|2022-05-10 08:18:30|96721.7|96696.7|96718|96693|96724.2|96699.2|96712.4|96687.4|53
1652170720000|2022-05-10 08:18:40|96718.1|96693.1|96723.9|96698.9|96736.6|96698.9|96709.4|96682.8|51
1652170730000|2022-05-10 08:18:50|96723.8|96698.8|96722.2|96697.2|96726.3|96701.3|96716.1|96691.1|54
1652170740000|2022-05-10 08:19:00|96722.3|96697.3|96739.8|96714.8|96752.8|96717.9|96722.3|96690.3|49
1652170750000|2022-05-10 08:19:10|96739.9|96714.9|96737|96712|96743.1|96718.1|96737|96712|38
1652170760000|2022-05-10 08:19:20|96736.9|96711.9|96711.5|96686.5|96736.9|96711.9|96710.9|96685.9|53
1652170770000|2022-05-10 08:19:30|96710.7|96685.7|96705.1|96680.1|96722.7|96685.7|96700.9|96667.6|61
1652170780000|2022-05-10 08:19:40|96705.2|96680.2|96703.8|96678.8|96708.5|96683.5|96703.1|96678.1|39
1652170790000|2022-05-10 08:19:50|96703.6|96678.6|96715.5|96690.5|96718.9|96693.9|96702|96677|40
1652170800000|2022-05-10 08:20:00|96713.3|96688.3|96706.3|96681.3|96718.4|96691.8|96702.1|96664.5|55
1652170810000|2022-05-10 08:20:10|96720.3|96670.3|96718.3|96693.3|96729|96693.3|96697|96656.7|73
1652170820000|2022-05-10 08:20:20|96712.8|96687.8|96732.7|96707.7|96742.8|96712.1|96712.8|96687.7|59
1652170830000|2022-05-10 08:20:30|96732.5|96707.5|96728.1|96703.1|96748.2|96708.7|96727.9|96687.2|59
1652170840000|2022-05-10 08:20:40|96727.8|96702.8|96723.3|96698.3|96739.6|96704.5|96714.6|96680.3|66
1652170850000|2022-05-10 08:20:50|96723.9|96698.9|96723|96698|96741|96705|96719.1|96689.2|63
1652170860000|2022-05-10 08:21:00|96722.5|96697.5|96716.7|96691.7|96726.1|96701.1|96713.1|96688.1|68
1652170870000|2022-05-10 08:21:10|96716.3|96691.3|96720.6|96695.6|96721.5|96696.5|96714.7|96689.7|53
1652170880000|2022-05-10 08:21:20|96721|96696|96729.6|96704.6|96729.6|96704.6|96718|96693|50
1652170890000|2022-05-10 08:21:30|96729.2|96704.2|96730.4|96705.4|96742.7|96706.6|96724.1|96692.7|58
1652170900000|2022-05-10 08:21:40|96730.3|96705.3|96721|96696|96743.6|96705.3|96720.7|96690.2|49
1652170910000|2022-05-10 08:21:50|96720.6|96695.6|96723.9|96698.9|96726|96701|96720.6|96695.6|53
1652170920000|2022-05-10 08:22:00|96724.7|96699.7|96739|96714|96749.5|96715.5|96723.9|96698.9|65
1652170930000|2022-05-10 08:22:10|96738.9|96713.9|96742.4|96717.4|96742.8|96717.8|96738.7|96713.7|26
1652170940000|2022-05-10 08:22:20|96742.5|96717.5|96743.5|96718.5|96743.6|96718.6|96739.6|96714.6|33
1652170950000|2022-05-10 08:22:30|96747.1|96722.1|96740.9|96715.9|96748.2|96723.2|96735.9|96710.9|55
1652170960000|2022-05-10 08:22:40|96740.7|96715.7|96736.7|96711.7|96744.2|96719.2|96733.2|96708.2|45
1652170970000|2022-05-10 08:22:50|96737.6|96712.6|96743.5|96718.5|96744.9|96719.9|96732|96707|52
1652170980000|2022-05-10 08:23:00|96743.3|96718.3|96757.3|96707.3|96761|96719.2|96734.8|96704.5|65
1652170990000|2022-05-10 08:23:10|96756.5|96706.5|96739.2|96714.2|96757.8|96724.9|96737.8|96699.8|53
1652171000000|2022-05-10 08:23:20|96739.9|96714.9|96722.3|96697.3|96741.2|96716.2|96722.2|96697.2|64
1652171010000|2022-05-10 08:23:30|96721.6|96696.6|96737.3|96712.3|96737.8|96712.8|96713.5|96688.5|70
1652171020000|2022-05-10 08:23:40|96737.7|96712.7|96733.6|96708.6|96741.9|96716.9|96729.4|96704.4|60
1652171030000|2022-05-10 08:23:50|96733.7|96708.7|96718.5|96668.5|96733.9|96708.9|96715.3|96668.5|54
1652171040000|2022-05-10 08:24:00|96723.8|96673.8|96727.3|96702.3|96729.1|96704.1|96713.3|96673.8|50
1652171050000|2022-05-10 08:24:10|96726.7|96701.7|96731.5|96706.5|96734.3|96709.3|96726.7|96701.7|56
1652171060000|2022-05-10 08:24:20|96731.2|96706.2|96732.4|96707.4|96737.3|96709.5|96721.5|96685.4|59
1652171070000|2022-05-10 08:24:30|96732|96707|96735.9|96710.9|96747.3|96713.1|96730|96694.3|54
1652171080000|2022-05-10 08:24:40|96735.8|96710.8|96738.4|96713.4|96749.1|96714.8|96732.3|96697.3|63
1652171090000|2022-05-10 08:24:50|96737.6|96712.6|96738.6|96713.6|96742.8|96717.8|96730.7|96705.7|59
1652171100000|2022-05-10 08:25:00|96738.5|96713.5|96758.7|96733.7|96760.8|96735.8|96738.5|96713.5|63
1652171110000|2022-05-10 08:25:10|96758.1|96733.1|96766.3|96741.3|96766.3|96741.3|96755.6|96730.6|56
1652171120000|2022-05-10 08:25:20|96765.5|96740.5|96774.9|96749.9|96774.9|96749.9|96763.5|96738.5|41
1652171130000|2022-05-10 08:25:30|96775.2|96750.2|96783|96758|96792.6|96765.2|96773.7|96742.6|56
1652171140000|2022-05-10 08:25:40|96783.3|96758.3|96788|96763|96793.7|96768.7|96779.4|96754.4|54
1652171150000|2022-05-10 08:25:50|96783.6|96758.6|96795.4|96770.4|96796.8|96771.8|96782.9|96757.9|64
1652171160000|2022-05-10 08:26:00|96794.8|96769.8|96735|96710|96794.8|96769.8|96727.8|96698|63
1652171170000|2022-05-10 08:26:10|96734.6|96709.6|96744.9|96694.9|96747.1|96711.4|96717.5|96680|65
1652171180000|2022-05-10 08:26:20|96746.6|96696.6|96726.6|96676.6|96747.6|96710.1|96705.6|96667.5|77
1652171190000|2022-05-10 08:26:30|96732.3|96682.3|96697.9|96672.9|96732.7|96698.1|96697.3|96654.5|69
1652171200000|2022-05-10 08:26:40|96713.1|96663.1|96680.3|96655.3|96713.3|96673.5|96676.2|96637.9|65
1652171210000|2022-05-10 08:26:50|96680.8|96655.8|96675.4|96650.4|96680.8|96655.8|96674|96649|57
1652171220000|2022-05-10 08:27:00|96675|96650|96664.9|96639.9|96682.6|96657.6|96664|96639|65
1652171230000|2022-05-10 08:27:10|96664.4|96639.4|96655.3|96630.3|96667|96642|96652.7|96627.7|65
1652171240000|2022-05-10 08:27:20|96654.8|96629.8|96634.9|96609.9|96659.3|96634.3|96634.9|96609.9|59
1652171250000|2022-05-10 08:27:30|96632.3|96607.3|96692.9|96642.9|96694.5|96653.3|96628.7|96592.4|52
1652171260000|2022-05-10 08:27:40|96693.6|96643.6|96689.9|96664.9|96714.7|96676|96687.1|96643.6|65
1652171270000|2022-05-10 08:27:50|96693.3|96668.3|96653.7|96628.7|96705.8|96668.8|96641.4|96609.8|63
1652171280000|2022-05-10 08:28:00|96649.8|96624.8|96635.6|96610.6|96655.2|96630.2|96635.6|96610.6|53
1652171290000|2022-05-10 08:28:10|96635.2|96610.2|96656.9|96631.9|96657.8|96632.8|96634.4|96609.4|62
1652171300000|2022-05-10 08:28:20|96657.6|96632.6|96652.2|96627.2|96665|96640|96652.2|96627.2|50
1652171310000|2022-05-10 08:28:30|96650.5|96625.5|96630.1|96605.1|96654.7|96629.7|96628|96603|56
1652171320000|2022-05-10 08:28:40|96630|96605|96614.8|96589.8|96643.2|96612.1|96612.4|96587.4|55
1652171330000|2022-05-10 08:28:50|96609.5|96584.5|96594.8|96569.8|96613.8|96588.8|96592.2|96558.4|63
1652171340000|2022-05-10 08:29:00|96595.4|96570.4|96605|96580|96607.7|96582.7|96595.1|96570.1|58
1652171350000|2022-05-10 08:29:10|96604.6|96579.6|96609.8|96584.8|96623.2|96586.2|96603.6|96568.3|60
1652171360000|2022-05-10 08:29:20|96610.6|96585.6|96606.6|96556.6|96623.3|96585.6|96591|96552.9|52
1652171370000|2022-05-10 08:29:30|96604.2|96554.2|96604.1|96554.1|96604.2|96570|96577.1|96536.5|65
1652171380000|2022-05-10 08:29:40|96605|96555|96588.7|96563.7|96608.8|96566.9|96588.7|96552|48
1652171390000|2022-05-10 08:29:50|96588.1|96563.1|96622.9|96572.9|96622.9|96582.7|96588.1|96563.1|61
1652171400000|2022-05-10 08:30:00|96623|96573|96597.9|96572.9|96624.8|96580.3|96593.9|96568.9|64
1652171410000|2022-05-10 08:30:10|96599.4|96574.4|96591.7|96566.7|96601.2|96576.2|96588.1|96563.1|61
1652171420000|2022-05-10 08:30:20|96592|96567|96587.6|96562.6|96592.2|96567.2|96584.4|96559.4|61
1652171430000|2022-05-10 08:30:30|96588|96563|96575.6|96550.6|96591|96566|96575.6|96550.6|48
1652171440000|2022-05-10 08:30:40|96576.2|96551.2|96581.4|96556.4|96582.9|96557.9|96571.9|96546.9|53
1652171450000|2022-05-10 08:30:50|96581.6|96556.6|96575|96550|96582|96557|96574.1|96549.1|56
1652171460000|2022-05-10 08:31:00|96575.6|96550.6|96555.6|96530.6|96576.3|96551.3|96552.3|96527.3|58
1652171470000|2022-05-10 08:31:10|96555.2|96530.2|96559.6|96534.6|96560.9|96535.9|96554.6|96529.6|63
1652171480000|2022-05-10 08:31:20|96559.9|96534.9|96561|96536|96564.3|96539.3|96550.1|96525.1|59
1652171490000|2022-05-10 08:31:30|96560.8|96535.8|96567.6|96542.6|96578.9|96553.9|96560.2|96521.4|64
1652171500000|2022-05-10 08:31:40|96570.4|96545.4|96574.6|96549.6|96577.7|96552.7|96568.1|96543.1|50
1652171510000|2022-05-10 08:31:50|96575|96550|96573.9|96548.9|96577.5|96552.5|96567.5|96542.5|55
1652171520000|2022-05-10 08:32:00|96574.7|96549.7|96571.4|96546.4|96581.3|96556.3|96570.4|96545.4|60
1652171530000|2022-05-10 08:32:10|96573|96548|96585.2|96560.2|96597.5|96564.7|96567.4|96542.4|57
1652171540000|2022-05-10 08:32:20|96583.5|96558.5|96585.7|96560.7|96608.7|96570.7|96576.7|96549.1|65
1652171550000|2022-05-10 08:32:30|96587.1|96562.1|96606.1|96581.1|96615.7|96581.1|96585.5|96560.5|51
1652171560000|2022-05-10 08:32:40|96606.5|96581.5|96621.2|96571.2|96621.2|96585|96605.9|96571.2|44
1652171570000|2022-05-10 08:32:50|96620.9|96570.9|96605|96580|96622.8|96583.5|96604|96570.9|45
1652171580000|2022-05-10 08:33:00|96605.2|96580.2|96602.3|96577.3|96605.2|96580.2|96601|96576|40
1652171590000|2022-05-10 08:33:10|96602.4|96577.4|96605.2|96580.2|96606.3|96581.3|96602|96577|31
1652171600000|2022-05-10 08:33:20|96605|96580|96597.2|96572.2|96605.3|96580.3|96596.2|96571.2|47
1652171610000|2022-05-10 08:33:30|96597.7|96572.7|96584.4|96559.4|96598.8|96573.8|96573.4|96539.1|58
1652171620000|2022-05-10 08:33:40|96583.9|96558.9|96608.2|96583.2|96619.6|96585.8|96582.8|96550.8|67
1652171630000|2022-05-10 08:33:50|96607.8|96582.8|96619.6|96594.6|96633|96597.2|96607.8|96575.2|63
1652171640000|2022-05-10 08:34:00|96619.3|96594.3|96642|96592|96645.4|96604.7|96617.4|96578.3|67
1652171650000|2022-05-10 08:34:10|96641.5|96591.5|96604.5|96579.5|96641.5|96602.9|96603.1|96575.3|70
1652171660000|2022-05-10 08:34:20|96603.8|96578.8|96603.5|96578.5|96621.5|96583.1|96597.6|96563.8|62
1652171670000|2022-05-10 08:34:30|96603.6|96578.6|96607.7|96582.7|96625.2|96586.4|96600.2|96562.7|74
1652171680000|2022-05-10 08:34:40|96607.2|96582.2|96600.3|96575.3|96613.6|96585.4|96595.7|96560.1|63
1652171690000|2022-05-10 08:34:50|96602.2|96577.2|96612.4|96587.4|96627.1|96590|96602.2|96567.4|61
1652171700000|2022-05-10 08:35:00|96624.6|96574.6|96615|96590|96630.9|96595.3|96607.8|96574|59
1652171710000|2022-05-10 08:35:10|96614.6|96589.6|96613.1|96588.1|96629.7|96594.7|96609.5|96577.7|51
1652171720000|2022-05-10 08:35:20|96612|96587|96607.1|96582.1|96612.7|96587.7|96606.7|96581.7|45
1652171730000|2022-05-10 08:35:30|96607.2|96582.2|96602.8|96577.8|96607.8|96582.8|96595.5|96570.5|57
1652171740000|2022-05-10 08:35:40|96603.1|96578.1|96606.2|96581.2|96607.7|96582.7|96602.1|96577.1|56
1652171750000|2022-05-10 08:35:50|96605.5|96580.5|96646.8|96621.8|96652.1|96621.9|96605.5|96580.5|56
1652171760000|2022-05-10 08:36:00|96647|96622|96647.1|96622.1|96657.8|96622.1|96635.3|96599.3|55
1652171770000|2022-05-10 08:36:10|96644.9|96619.9|96653.7|96628.7|96655.9|96630.9|96644.9|96619.9|45
1652171780000|2022-05-10 08:36:20|96654.1|96629.1|96655.2|96630.2|96657|96632|96651|96626|29
1652171790000|2022-05-10 08:36:30|96653.5|96628.5|96668.7|96643.7|96669.8|96644.8|96652.6|96627.6|54
1652171800000|2022-05-10 08:36:40|96669.8|96644.8|96671.1|96646.1|96696.6|96658.4|96668.3|96643.1|63
1652171810000|2022-05-10 08:36:50|96671.2|96646.2|96675.4|96650.4|96675.4|96650.4|96670.5|96645.5|42
1652171820000|2022-05-10 08:37:00|96676.2|96651.2|96680.2|96655.2|96701.1|96665.2|96675.6|96648.3|58
1652171830000|2022-05-10 08:37:10|96680.4|96655.4|96721.8|96671.8|96721.8|96686.5|96678.6|96653.6|53
1652171840000|2022-05-10 08:37:20|96723.5|96673.5|96713|96688|96724.1|96690.3|96707.9|96671.4|54
1652171850000|2022-05-10 08:37:30|96712.5|96687.5|96708.5|96683.5|96724.2|96687.7|96706.1|96674.2|59
1652171860000|2022-05-10 08:37:40|96708.1|96683.1|96707.8|96682.8|96710.9|96685.9|96704|96679|56
1652171870000|2022-05-10 08:37:50|96707.3|96682.3|96730.6|96705.6|96730.6|96705.6|96703|96678|48
1652171880000|2022-05-10 08:38:00|96729.3|96704.3|96722.4|96697.4|96732.9|96707.9|96721.7|96696.7|64
1652171890000|2022-05-10 08:38:10|96722.6|96697.6|96681.8|96656.8|96724.8|96699.8|96681.8|96656.8|43
1652171900000|2022-05-10 08:38:20|96681|96656|96668.3|96643.3|96688.9|96659.9|96661.9|96636.9|69
1652171910000|2022-05-10 08:38:30|96667.1|96642.1|96677.8|96652.8|96681.3|96654.9|96662.6|96624.2|64
1652171920000|2022-05-10 08:38:40|96678.7|96653.7|96672.5|96647.5|96686.3|96654.6|96667.9|96632.1|53
1652171930000|2022-05-10 08:38:50|96673.7|96648.7|96666.2|96641.2|96676.3|96651.3|96665.7|96640.7|51
1652171940000|2022-05-10 08:39:00|96666|96641|96669.5|96644.5|96676|96651|96663.9|96638.9|66
1652171950000|2022-05-10 08:39:10|96669.3|96644.3|96684|96659|96684.7|96659.7|96667.5|96642.5|59
1652171960000|2022-05-10 08:39:20|96683.3|96658.3|96688.4|96663.4|96708|96671.5|96680.3|96648.3|67
1652171970000|2022-05-10 08:39:30|96688|96663|96671.6|96646.6|96693.9|96668.9|96666.1|96631.2|71
1652171980000|2022-05-10 08:39:40|96670.6|96645.6|96671.8|96646.8|96676.1|96651.1|96668.6|96643.6|60
1652171990000|2022-05-10 08:39:50|96671.5|96646.5|96676.4|96651.4|96692.8|96655.9|96671.5|96631.4|65
1652172000000|2022-05-10 08:40:00|96676.5|96651.5|96679.3|96654.3|96695.7|96656.9|96670.3|96636.1|67
1652172010000|2022-05-10 08:40:10|96679.1|96654.1|96685.8|96635.8|96695.2|96657.4|96673.4|96626.5|73
1652172020000|2022-05-10 08:40:20|96673.7|96648.7|96700.6|96650.6|96700.6|96658.4|96668.3|96641.8|63
1652172030000|2022-05-10 08:40:30|96699.5|96649.5|96686.9|96661.9|96699.5|96662.6|96676.4|96645.6|59
1652172040000|2022-05-10 08:40:40|96685.5|96660.5|96686|96661|96695.4|96670.4|96680.8|96655.8|62
1652172050000|2022-05-10 08:40:50|96685.9|96660.9|96683.8|96658.8|96700.9|96669.4|96682|96649.4|66
1652172060000|2022-05-10 08:41:00|96683|96658|96675|96650|96686.9|96661.9|96672.7|96647.7|68
1652172070000|2022-05-10 08:41:10|96676.8|96651.8|96743.9|96718.9|96766.3|96718.9|96670.6|96645.6|72
1652172080000|2022-05-10 08:41:20|96744.2|96719.2|96688.9|96663.9|96754.2|96729.2|96681.6|96645.8|74
1652172090000|2022-05-10 08:41:30|96690.6|96665.6|96683.6|96658.6|96698.6|96665.6|96678|96642.3|75
1652172100000|2022-05-10 08:41:40|96684.2|96659.2|96688.5|96663.5|96689.1|96664.1|96683.3|96658.3|56
1652172110000|2022-05-10 08:41:50|96688.4|96663.4|96673.8|96648.8|96695.2|96664.3|96670.7|96633.3|66
1652172120000|2022-05-10 08:42:00|96674.2|96649.2|96668.9|96643.9|96679|96654|96659.5|96634.5|56
1652172130000|2022-05-10 08:42:10|96668.5|96643.5|96670.9|96645.9|96671|96646|96663.8|96638.8|62
1652172140000|2022-05-10 08:42:20|96671.7|96646.7|96656.5|96631.5|96671.8|96646.8|96656.5|96631.5|69
1652172150000|2022-05-10 08:42:30|96656|96631|96665.9|96640.9|96666.4|96641.4|96653.9|96628.9|71
1652172160000|2022-05-10 08:42:40|96664.8|96639.8|96653.6|96628.6|96670.8|96639.9|96641.9|96608|77
1652172170000|2022-05-10 08:42:50|96655.6|96630.6|96635.6|96610.6|96656.4|96631.4|96628.5|96596.3|74
1652172180000|2022-05-10 08:43:00|96634.5|96609.5|96583.8|96558.8|96634.5|96609.5|96583.5|96545.9|70
1652172190000|2022-05-10 08:43:10|96584|96559|96563.2|96513.2|96596.3|96561.1|96561|96513.2|68
1652172200000|2022-05-10 08:43:20|96569.7|96519.7|96572.4|96547.4|96575.7|96549.2|96556.2|96519.1|70
1652172210000|2022-05-10 08:43:30|96571.9|96546.9|96559.9|96534.9|96578.9|96552.3|96559.9|96523.4|73
1652172220000|2022-05-10 08:43:40|96559.8|96534.8|96562|96537|96563.6|96538.6|96550|96525|71
1652172230000|2022-05-10 08:43:50|96561.3|96536.3|96577.9|96552.9|96589|96553.7|96558.6|96517.4|63
1652172240000|2022-05-10 08:44:00|96595.1|96545.1|96557.6|96532.6|96595.1|96558|96554.8|96520.8|71
1652172250000|2022-05-10 08:44:10|96557.8|96532.8|96559.6|96534.6|96571|96536.2|96547.1|96519.3|65
1652172260000|2022-05-10 08:44:20|96559.2|96534.2|96571.6|96546.6|96572.5|96547.5|96553.5|96516.3|61
1652172270000|2022-05-10 08:44:30|96571|96546|96566|96541|96588.1|96549.8|96565.1|96525.9|56
1652172280000|2022-05-10 08:44:40|96566.3|96541.3|96570.6|96520.6|96575.5|96543.3|96553.2|96520.6|59
1652172290000|2022-05-10 08:44:50|96570.1|96520.1|96559.6|96534.6|96570.1|96540.2|96555.5|96520.1|46
1652172300000|2022-05-10 08:45:00|96560.1|96535.1|96566.9|96541.9|96582.2|96545.2|96558.7|96527.8|50
1652172310000|2022-05-10 08:45:10|96567.5|96542.5|96568.2|96543.2|96586.4|96546.9|96565.3|96536.4|54
1652172320000|2022-05-10 08:45:20|96572.8|96547.8|96565.1|96540.1|96573.5|96548.5|96560.6|96535.6|49
1652172330000|2022-05-10 08:45:30|96566|96541|96557.5|96532.5|96579.2|96541.6|96556.2|96526|50
1652172340000|2022-05-10 08:45:40|96556.6|96531.6|96577.2|96527.2|96577.7|96537.2|96555.1|96527.2|46
1652172350000|2022-05-10 08:45:50|96560.9|96535.9|96555.8|96530.8|96582.9|96543|96554|96522.2|47
1652172360000|2022-05-10 08:46:00|96554.3|96529.3|96558.8|96533.8|96577.3|96539.5|96554.1|96521.2|57
1652172370000|2022-05-10 08:46:10|96558.3|96533.3|96548.9|96523.9|96558.3|96533.3|96547.3|96522.3|53
1652172380000|2022-05-10 08:46:20|96547.9|96522.9|96520.7|96470.7|96558.3|96523.6|96518.6|96468.6|69
1652172390000|2022-05-10 08:46:30|96517.8|96467.8|96501.3|96451.3|96519.6|96469.6|96486.9|96447.4|73
1652172400000|2022-05-10 08:46:40|96501.2|96451.2|96484|96434|96507.2|96457.2|96483.4|96433.4|70
1652172410000|2022-05-10 08:46:50|96483.6|96433.6|96454.6|96404.6|96487.3|96437.3|96445|96395|76
1652172420000|2022-05-10 08:47:00|96453.1|96403.1|96430.6|96380.6|96459.5|96420.7|96430.6|96380.6|75
1652172430000|2022-05-10 08:47:10|96428.9|96378.9|96383.8|96358.8|96429.8|96389|96383.8|96355.6|72
1652172440000|2022-05-10 08:47:20|96382.6|96357.6|96394.3|96344.3|96408.7|96363.8|96375.5|96336.2|69
1652172450000|2022-05-10 08:47:30|96394.6|96344.6|96421.1|96396.1|96439.5|96397|96377.7|96343.1|65
1652172460000|2022-05-10 08:47:40|96421.2|96396.2|96447.5|96397.5|96447.5|96403.7|96413.7|96374.5|74
1652172470000|2022-05-10 08:47:50|96446.7|96396.7|96427.4|96377.4|96450.7|96400.7|96416.2|96377.4|71
1652172480000|2022-05-10 08:48:00|96426.9|96376.9|96420.8|96370.8|96429.2|96385.8|96410.4|96369.4|62
1652172490000|2022-05-10 08:48:10|96420.5|96370.5|96386.3|96361.3|96421.6|96371.6|96374.3|96339.6|61
1652172500000|2022-05-10 08:48:20|96389.1|96364.1|96397.9|96372.9|96411.3|96375.8|96389.1|96361.3|65
1652172510000|2022-05-10 08:48:30|96397.5|96372.5|96394.7|96369.7|96415.7|96377.5|96394.4|96359.2|59
1652172520000|2022-05-10 08:48:40|96395|96370|96400.6|96375.6|96421.9|96380.7|96394.4|96360.8|59
1652172530000|2022-05-10 08:48:50|96400.4|96375.4|96402.2|96377.2|96426|96386.7|96400.1|96369.2|66
1652172540000|2022-05-10 08:49:00|96402.8|96377.8|96378.3|96353.3|96416.1|96379|96377.7|96338.9|72
1652172550000|2022-05-10 08:49:10|96400.1|96350.1|96369.9|96344.9|96405|96368.4|96369|96331.9|68
1652172560000|2022-05-10 08:49:20|96370.6|96345.6|96375.2|96350.2|96398.7|96353.6|96369.8|96335.4|60
1652172570000|2022-05-10 08:49:30|96374.6|96349.6|96386.2|96361.2|96407.4|96367.2|96374.5|96347.2|58
1652172580000|2022-05-10 08:49:40|96384.1|96359.1|96413.9|96363.9|96438|96388|96384.1|96352.8|74
1652172590000|2022-05-10 08:49:50|96413|96363|96400.4|96350.4|96427.9|96380.1|96388.4|96347.8|69
1652172600000|2022-05-10 08:50:00|96400.8|96350.8|96390|96365|96403|96366.4|96387.6|96350.8|59
1652172610000|2022-05-10 08:50:10|96390.1|96365.1|96391.6|96341.6|96407.2|96367.9|96380.4|96341.1|64
1652172620000|2022-05-10 08:50:20|96391.4|96341.4|96399.4|96349.4|96400.9|96360.8|96373.8|96340|72
1652172630000|2022-05-10 08:50:30|96398.8|96348.8|96388.4|96363.4|96401|96363.4|96382.3|96343.2|59
1652172640000|2022-05-10 08:50:40|96389.7|96364.7|96400.6|96350.6|96403|96366.5|96381.6|96350.6|60
1652172650000|2022-05-10 08:50:50|96400.1|96350.1|96392.2|96367.2|96406.7|96371.3|96390.1|96350|67
1652172660000|2022-05-10 08:51:00|96393.4|96368.4|96403.2|96378.2|96414.4|96380.4|96393.3|96362.8|71
1652172670000|2022-05-10 08:51:10|96403.6|96378.6|96409.7|96359.7|96411.8|96378.6|96383.6|96353|64
1652172680000|2022-05-10 08:51:20|96396.3|96371.3|96407.9|96382.9|96411.2|96382.9|96391.6|96361.2|63
1652172690000|2022-05-10 08:51:30|96409.8|96384.8|96409.5|96384.5|96411.8|96386.8|96405.3|96380.3|70
1652172700000|2022-05-10 08:51:40|96409.7|96384.7|96399.1|96374.1|96416.5|96384.7|96398.3|96363.3|55
1652172710000|2022-05-10 08:51:50|96399|96374|96399.8|96374.8|96406.8|96381.8|96394|96369|57
1652172720000|2022-05-10 08:52:00|96400|96375|96387.9|96362.9|96402.2|96377.2|96378.3|96339.1|53
1652172730000|2022-05-10 08:52:10|96387.4|96362.4|96383.9|96358.9|96389.3|96364.3|96377.4|96352.4|57
1652172740000|2022-05-10 08:52:20|96386.5|96361.5|96388.9|96363.9|96404.6|96367.6|96383.2|96353.2|61
1652172750000|2022-05-10 08:52:30|96388.4|96363.4|96391|96366|96397.8|96366|96380.9|96347.8|58
1652172760000|2022-05-10 08:52:40|96388.8|96363.8|96383.8|96358.8|96390.6|96365.6|96382.1|96357.1|49
1652172770000|2022-05-10 08:52:50|96383.3|96358.3|96383.7|96358.7|96391.2|96366.2|96381.7|96356.7|63
1652172780000|2022-05-10 08:53:00|96383.5|96358.5|96386.3|96361.3|96390.2|96365.2|96370|96345|70
1652172790000|2022-05-10 08:53:10|96388.5|96363.5|96381|96356|96398.1|96364|96376|96347.3|56
1652172800000|2022-05-10 08:53:20|96381.6|96356.6|96380.5|96355.5|96384.7|96359.7|96379.3|96354.3|46
1652172810000|2022-05-10 08:53:30|96381|96356|96377.5|96352.5|96383.3|96358.3|96372.5|96347.5|48
1652172820000|2022-05-10 08:53:40|96376.8|96351.8|96382|96357|96384.5|96359.5|96375.2|96350.2|65
1652172830000|2022-05-10 08:53:50|96381.9|96356.9|96396|96371|96396|96371|96381.9|96356.9|50
1652172840000|2022-05-10 08:54:00|96394.7|96369.7|96403.3|96378.3|96412.9|96387.9|96394.7|96369.7|65
1652172850000|2022-05-10 08:54:10|96402.2|96377.2|96413.8|96388.8|96413.8|96388.8|96395|96370|62
1652172860000|2022-05-10 08:54:20|96413.3|96388.3|96415.6|96390.6|96415.6|96390.6|96403.8|96378.8|57
1652172870000|2022-05-10 08:54:30|96415.1|96390.1|96422.6|96397.6|96436.7|96401.4|96415.1|96386.4|49
1652172880000|2022-05-10 08:54:40|96422.4|96397.4|96424.5|96399.5|96426|96401|96421.3|96396.3|50
1652172890000|2022-05-10 08:54:50|96423.8|96398.8|96430.3|96405.3|96432.6|96407.6|96421.6|96396.6|53
1652172900000|2022-05-10 08:55:00|96430.6|96405.6|96429.7|96404.7|96434.2|96409.2|96421.2|96396.2|49
1652172910000|2022-05-10 08:55:10|96433.4|96408.4|96433.6|96408.6|96435.3|96410.3|96427.9|96402.9|48
1652172920000|2022-05-10 08:55:20|96432.9|96407.9|96424.2|96399.2|96443.4|96410.1|96420.8|96393.4|49
1652172930000|2022-05-10 08:55:30|96424.5|96399.5|96422.7|96397.7|96425.6|96400.6|96420.7|96395.7|44
1652172940000|2022-05-10 08:55:40|96422.8|96397.8|96421.8|96396.8|96422.8|96397.8|96420.7|96395.7|24
1652172950000|2022-05-10 08:55:50|96421.1|96396.1|96420|96395|96425.5|96400.5|96417.7|96392.7|49
1652172960000|2022-05-10 08:56:00|96419.9|96394.9|96426|96401|96434.6|96409.6|96419.9|96394.9|61
1652172970000|2022-05-10 08:56:10|96425.7|96400.7|96428.5|96403.5|96428.5|96403.5|96423.9|96398.9|44
1652172980000|2022-05-10 08:56:20|96426.6|96401.6|96420.7|96395.7|96427.9|96402.9|96420.7|96395.7|42
1652172990000|2022-05-10 08:56:30|96420.6|96395.6|96413.3|96388.3|96424.6|96399.6|96413.3|96388.3|34
1652173000000|2022-05-10 08:56:40|96416.5|96391.5|96405.6|96380.6|96422.6|96397.6|96404.7|96379.7|61
1652173010000|2022-05-10 08:56:50|96404.7|96379.7|96411.1|96386.1|96411.5|96386.5|96404.7|96379.7|51
1652173020000|2022-05-10 08:57:00|96410.7|96385.7|96411.3|96386.3|96415.2|96390.2|96410.2|96385.2|50
1652173030000|2022-05-10 08:57:10|96411.4|96386.4|96406|96381|96412.5|96387.5|96405.4|96380.4|49
1652173040000|2022-05-10 08:57:20|96405.7|96380.7|96406.4|96381.4|96407.9|96382.9|96404.9|96379.9|35
1652173050000|2022-05-10 08:57:30|96406.5|96381.5|96375.8|96350.8|96407|96382|96375.6|96350.6|55
1652173060000|2022-05-10 08:57:40|96375.6|96350.6|96347|96322|96376.2|96351.2|96341.3|96316.3|63
1652173070000|2022-05-10 08:57:50|96345.7|96320.7|96338.2|96313.2|96346.5|96321.5|96337.4|96312.4|41
1652173080000|2022-05-10 08:58:00|96338.3|96313.3|96334|96309|96340|96315|96328.4|96303.4|53
1652173090000|2022-05-10 08:58:10|96334.3|96309.3|96319.5|96294.5|96337.1|96312.1|96318.4|96293.4|59
1652173100000|2022-05-10 08:58:20|96320.7|96295.7|96322.2|96297.2|96322.5|96297.5|96320|96295|42
1652173110000|2022-05-10 08:58:30|96322.5|96297.5|96322.1|96297.1|96326.4|96301.4|96321.8|96296.8|39
1652173120000|2022-05-10 08:58:40|96321.8|96296.8|96313.3|96288.3|96326.2|96301.2|96309.2|96284.2|55
1652173130000|2022-05-10 08:58:50|96312.4|96287.4|96314.5|96289.5|96316.5|96291.5|96312.4|96287.4|42
1652173140000|2022-05-10 08:59:00|96314.4|96289.4|96317.4|96292.4|96325.2|96300.2|96314.4|96289.4|62
1652173150000|2022-05-10 08:59:10|96318.2|96293.2|96311.8|96286.8|96321.6|96296.6|96305|96280|52
1652173160000|2022-05-10 08:59:20|96311.9|96286.9|96287.9|96262.9|96312.3|96287.3|96284.9|96259.9|54
1652173170000|2022-05-10 08:59:30|96288|96263|96305.9|96280.9|96305.9|96280.9|96287.9|96262.9|61
1652173180000|2022-05-10 08:59:40|96304.5|96279.5|96274.8|96249.8|96304.5|96279.5|96271.1|96239.4|69
1652173190000|2022-05-10 08:59:50|96287.7|96237.7|96284|96234|96294|96244|96259.2|96225|60
1652173200000|2022-05-10 09:00:00|96285.3|96235.3|96259.9|96234.9|96285.4|96242.3|96254.5|96216|53
1652173210000|2022-05-10 09:00:10|96259|96234|96276.4|96226.4|96281.1|96237.8|96256.9|96222.7|52
1652173220000|2022-05-10 09:00:20|96276.1|96226.1|96456|96256|96490.9|96326.1|96272.3|96222.3|73
1652173230000|2022-05-10 09:00:30|96464.9|96264.9|96377.4|96327.4|96510.4|96337|96375.2|96257.7|70
1652173240000|2022-05-10 09:00:40|96378.8|96328.8|96409.3|96359.3|96421.8|96371.8|96363.2|96313.2|70
1652173250000|2022-05-10 09:00:50|96412.4|96362.4|96385.9|96335.9|96449|96382.3|96384.3|96322|67
1652173260000|2022-05-10 09:01:00|96386.1|96336.1|96386.5|96336.5|96416.4|96340.8|96372.5|96287.5|70
1652173270000|2022-05-10 09:01:10|96387.9|96337.9|96373.5|96348.5|96397.4|96348.5|96373.3|96326.3|65
1652173280000|2022-05-10 09:01:20|96372.7|96347.7|96393.9|96343.9|96396.3|96355.4|96370.9|96323.2|51
1652173290000|2022-05-10 09:01:30|96393.6|96343.6|96391.4|96366.4|96402.2|96367|96379.7|96341.1|63
1652173300000|2022-05-10 09:01:40|96389.9|96364.9|96410.4|96385.4|96417.4|96386.3|96386.2|96353.5|64
1652173310000|2022-05-10 09:01:50|96409.6|96384.6|96417.8|96392.8|96432.3|96394.4|96407.9|96369.7|41
1652173320000|2022-05-10 09:02:00|96417.5|96392.5|96389.3|96364.3|96418.5|96393.5|96386.4|96361.4|71
1652173330000|2022-05-10 09:02:10|96388.3|96363.3|96395.8|96370.8|96396.9|96371.9|96382.4|96344.4|65
1652173340000|2022-05-10 09:02:20|96395.6|96370.6|96400.3|96375.3|96404.9|96379.9|96393.1|96368.1|62
1652173350000|2022-05-10 09:02:30|96405.6|96380.6|96391|96366|96413.4|96381.3|96389.6|96360.3|62
1652173360000|2022-05-10 09:02:40|96392.7|96367.7|96400.6|96375.6|96411.3|96386.3|96392.1|96367.1|67
1652173370000|2022-05-10 09:02:50|96399.7|96374.7|96397.9|96372.9|96400.4|96375.4|96397.5|96372.5|36
1652173380000|2022-05-10 09:03:00|96398|96373|96406.8|96381.8|96412.4|96387.4|96387.1|96362.1|52
1652173390000|2022-05-10 09:03:10|96407.4|96382.4|96405.4|96380.4|96407.5|96382.5|96393.6|96368.6|51
1652173400000|2022-05-10 09:03:20|96405.7|96380.7|96388.7|96363.7|96407.6|96382.6|96388.4|96363.4|57
1652173410000|2022-05-10 09:03:30|96390.2|96365.2|96373.9|96348.9|96390.2|96365.2|96368|96343|67
1652173420000|2022-05-10 09:03:40|96374.2|96349.2|96376.7|96351.7|96379.1|96354.1|96369|96344|67
1652173430000|2022-05-10 09:03:50|96376.9|96351.9|96384.5|96359.5|96388.8|96363.8|96370.4|96345.4|61
1652173440000|2022-05-10 09:04:00|96385.9|96360.9|96395.6|96370.6|96400.9|96375.9|96385.9|96360.9|50
1652173450000|2022-05-10 09:04:10|96395.4|96370.4|96403.4|96378.4|96406.6|96381.6|96395.4|96370.4|43
1652173460000|2022-05-10 09:04:20|96403.6|96378.6|96407|96382|96409|96384|96401.2|96376.2|52
1652173470000|2022-05-10 09:04:30|96407.2|96382.2|96404.3|96379.3|96408|96383|96404.2|96379.2|46
1652173480000|2022-05-10 09:04:40|96404.2|96379.2|96402|96377|96406.8|96381.8|96395.7|96370.7|49
1652173490000|2022-05-10 09:04:50|96400|96375|96378.3|96353.3|96400.5|96375.5|96366.5|96341.5|60
1652173500000|2022-05-10 09:05:00|96378.1|96353.1|96382|96357|96382.8|96357.8|96376.7|96351.7|48
1652173510000|2022-05-10 09:05:10|96378.9|96353.9|96373.5|96348.5|96379.6|96354.6|96372.3|96347.3|60
1652173520000|2022-05-10 09:05:20|96373|96348|96375.8|96350.8|96378.6|96353.6|96373|96348|47
1652173530000|2022-05-10 09:05:30|96376.7|96351.7|96374.5|96349.5|96376.9|96351.9|96371.2|96346.2|46
1652173540000|2022-05-10 09:05:40|96374.8|96349.8|96357.2|96332.2|96376.1|96351.1|96355.9|96330.9|41
1652173550000|2022-05-10 09:05:50|96358.6|96333.6|96371.5|96346.5|96372.4|96347.4|96353.1|96328.1|56
1652173560000|2022-05-10 09:06:00|96370.6|96345.6|96379.9|96354.9|96385.6|96360.6|96370.6|96345.6|51
1652173570000|2022-05-10 09:06:10|96380.4|96355.4|96347.5|96322.5|96380.4|96355.4|96347.5|96322.2|57
1652173580000|2022-05-10 09:06:20|96338.1|96313.1|96322.3|96297.3|96353.4|96317.3|96319.1|96282.8|45
1652173590000|2022-05-10 09:06:30|96322.4|96297.4|96340.3|96315.3|96348.4|96316|96322.4|96297.4|62
1652173600000|2022-05-10 09:06:40|96342.3|96317.3|96355.4|96330.4|96356.1|96331.1|96338.6|96313.6|52
1652173610000|2022-05-10 09:06:50|96356.4|96331.4|96358.4|96333.4|96371.2|96346.2|96343.3|96303.9|61
1652173620000|2022-05-10 09:07:00|96361.3|96336.3|96378.5|96353.5|96379.5|96354.5|96357.3|96332.3|55
1652173630000|2022-05-10 09:07:10|96376.8|96351.8|96367.4|96342.4|96378.8|96353.8|96367.4|96342.4|61
1652173640000|2022-05-10 09:07:20|96371.2|96346.2|96377|96352|96379.2|96354.2|96371|96346|41
1652173650000|2022-05-10 09:07:30|96378.7|96353.7|96379.1|96354.1|96387.3|96362.3|96377.1|96352.1|41
1652173660000|2022-05-10 09:07:40|96379.3|96354.3|96385.4|96360.4|96385.9|96360.9|96378.6|96353.6|45
1652173670000|2022-05-10 09:07:50|96385|96360|96387|96362|96387.3|96362.3|96382.8|96357.8|45
1652173680000|2022-05-10 09:08:00|96386.9|96361.9|96394.5|96369.5|96394.5|96369.5|96383.2|96358.2|53
1652173690000|2022-05-10 09:08:10|96394.4|96369.4|96389.7|96364.7|96394.4|96369.4|96384.5|96359.5|45
1652173700000|2022-05-10 09:08:20|96390.1|96365.1|96393.8|96368.8|96395.2|96370.2|96388.6|96363.6|36
1652173710000|2022-05-10 09:08:30|96393.7|96368.7|96395.4|96370.4|96395.9|96370.9|96392.9|96367.9|32
1652173720000|2022-05-10 09:08:40|96395.3|96370.3|96388.6|96363.6|96395.6|96370.6|96386.1|96361.1|43
1652173730000|2022-05-10 09:08:50|96388|96363|96391.7|96366.7|96391.9|96366.9|96386.5|96361.5|45
1652173740000|2022-05-10 09:09:00|96391.8|96366.8|96390|96365|96391.9|96366.9|96388|96363|43
1652173750000|2022-05-10 09:09:10|96389.1|96364.1|96388.1|96363.1|96389.6|96364.6|96387.8|96362.8|33
1652173760000|2022-05-10 09:09:20|96388.4|96363.4|96403.1|96378.1|96407.3|96382.3|96388.3|96363.3|48
1652173770000|2022-05-10 09:09:30|96403.9|96378.9|96402.3|96377.3|96408.4|96383.4|96401.3|96376.3|42
1652173780000|2022-05-10 09:09:40|96403|96378|96403.9|96378.9|96404.3|96379.3|96400.2|96375.2|39
1652173790000|2022-05-10 09:09:50|96403.5|96378.5|96372|96347|96410|96385|96370.6|96345.6|41
1652173800000|2022-05-10 09:10:00|96371.6|96346.6|96365.3|96340.3|96371.6|96346.6|96358.8|96333.8|73
1652173810000|2022-05-10 09:10:10|96364.5|96339.5|96363.1|96338.1|96367.8|96342.8|96360.5|96335.5|48
1652173820000|2022-05-10 09:10:20|96368.4|96343.4|96379.8|96354.8|96381|96356|96368.4|96343.4|53
1652173830000|2022-05-10 09:10:30|96380.3|96355.3|96386.1|96361.1|96386.8|96361.8|96380|96355|44
1652173840000|2022-05-10 09:10:40|96392.3|96367.3|96408.2|96383.2|96408.5|96383.5|96389.6|96364.6|56
1652173850000|2022-05-10 09:10:50|96409|96384|96409.1|96384.1|96414.7|96389.7|96401.6|96376.6|75
1652173860000|2022-05-10 09:11:00|96408.3|96383.3|96411.6|96386.6|96413.5|96388.5|96400.8|96375.8|66
1652173870000|2022-05-10 09:11:10|96410.9|96385.9|96404.7|96379.7|96413.9|96388.9|96400.4|96375.4|60
1652173880000|2022-05-10 09:11:20|96405.1|96380.1|96401.4|96376.4|96412.7|96387.7|96397.7|96372.7|61
1652173890000|2022-05-10 09:11:30|96396.9|96371.9|96397|96372|96400.6|96375.6|96391.3|96366.3|72
1652173900000|2022-05-10 09:11:40|96396.4|96371.4|96396|96371|96409.3|96384.3|96395.2|96370.2|62
1652173910000|2022-05-10 09:11:50|96395.4|96370.4|96400.4|96375.4|96400.4|96375.4|96395.2|96370.2|57
1652173920000|2022-05-10 09:12:00|96400.2|96375.2|96433.2|96408.2|96436.9|96411.9|96389.8|96364.8|65
1652173930000|2022-05-10 09:12:10|96433.9|96408.9|96504.6|96454.6|96508.9|96469.1|96433.9|96408.9|75
1652173940000|2022-05-10 09:12:20|96505.9|96455.9|96495.5|96470.5|96506.5|96471.4|96483.7|96449.6|72
1652173950000|2022-05-10 09:12:30|96495.1|96470.1|96490.8|96465.8|96496.8|96471.8|96485.2|96460.2|69
1652173960000|2022-05-10 09:12:40|96488.8|96463.8|96486.8|96461.8|96490|96465|96481.3|96456.3|75
1652173970000|2022-05-10 09:12:50|96487.6|96462.6|96489.8|96464.8|96492.4|96467.4|96482.9|96457.9|76
1652173980000|2022-05-10 09:13:00|96489.9|96464.9|96489.8|96464.8|96494.7|96469.7|96485.6|96460.6|57
1652173990000|2022-05-10 09:13:10|96488.9|96463.9|96493.1|96468.1|96497|96472|96488.2|96463.2|59
1652174000000|2022-05-10 09:13:20|96493|96468|96493.2|96468.2|96496.5|96471.5|96490.2|96465.2|52
1652174010000|2022-05-10 09:13:30|96493.8|96468.8|96492.3|96467.3|96495|96470|96491.7|96466.7|30
1652174020000|2022-05-10 09:13:40|96492.4|96467.4|96491.3|96466.3|96492.5|96467.5|96488.3|96463.3|38
1652174030000|2022-05-10 09:13:50|96490.9|96465.9|96494.1|96469.1|96494.3|96469.3|96490|96465|37
1652174040000|2022-05-10 09:14:00|96493.3|96468.3|96493.9|96468.9|96494.5|96469.5|96486.2|96461.2|51
1652174050000|2022-05-10 09:14:10|96493.3|96468.3|96492.9|96467.9|96495.1|96470.1|96491.9|96466.9|41
1652174060000|2022-05-10 09:14:20|96492.8|96467.8|96497.3|96472.3|96501.7|96476.7|96492.2|96467.2|42
1652174070000|2022-05-10 09:14:30|96497|96472|96497.2|96472.2|96500.9|96475.9|96493.3|96468.3|42
1652174080000|2022-05-10 09:14:40|96496.5|96471.5|96509.3|96484.3|96512.2|96487.2|96496.4|96471.4|43
1652174090000|2022-05-10 09:14:50|96509.7|96484.7|96522.7|96497.7|96524.8|96499.8|96509.7|96484.7|60
1652174100000|2022-05-10 09:15:00|96522.3|96497.3|96517.1|96492.1|96525.1|96500.1|96516.1|96491.1|60
1652174110000|2022-05-10 09:15:10|96517.6|96492.6|96512.2|96487.2|96521.4|96496.4|96512.2|96487.2|51
1652174120000|2022-05-10 09:15:20|96513.3|96488.3|96477.2|96452.2|96515|96490|96462.7|96417.9|74
1652174130000|2022-05-10 09:15:30|96477.9|96452.9|96509.1|96484.1|96509.5|96484.5|96476.6|96451.6|63
1652174140000|2022-05-10 09:15:40|96508.9|96483.9|96511.2|96486.2|96525.1|96488.6|96505.6|96475.1|56
1652174150000|2022-05-10 09:15:50|96512.9|96487.9|96539|96514|96541|96516|96512.6|96487.6|64
1652174160000|2022-05-10 09:16:00|96538.5|96513.5|96539.6|96514.6|96540.7|96515.7|96534.4|96509.4|44
1652174170000|2022-05-10 09:16:10|96538.8|96513.8|96530.7|96505.7|96549|96524|96530.5|96495.7|53
1652174180000|2022-05-10 09:16:20|96530.8|96505.8|96528.8|96503.8|96540|96515|96528.8|96503.8|45
1652174190000|2022-05-10 09:16:30|96527.6|96502.6|96514.2|96489.2|96529|96504|96512.8|96487.8|60
1652174200000|2022-05-10 09:16:40|96514.1|96489.1|96510.1|96485.1|96516.1|96491.1|96506.1|96481.1|41
1652174210000|2022-05-10 09:16:50|96508.3|96483.3|96482.1|96457.1|96510.6|96485.6|96481.8|96456.8|45
1652174220000|2022-05-10 09:17:00|96478.3|96453.3|96435.5|96410.5|96482.8|96457.8|96435.5|96410.5|67
1652174230000|2022-05-10 09:17:10|96419.6|96394.6|96408.6|96383.6|96439|96399.3|96399.9|96366.2|66
1652174240000|2022-05-10 09:17:20|96409.2|96384.2|96405|96380|96425.6|96391.1|96402.4|96373.9|64
1652174250000|2022-05-10 09:17:30|96406|96381|96440.6|96415.6|96459|96417.6|96406|96381|52
1652174260000|2022-05-10 09:17:40|96440|96415|96446.4|96421.4|96450.8|96425.8|96438.4|96413.4|55
1652174270000|2022-05-10 09:17:50|96446.5|96421.5|96421.1|96396.1|96447.6|96422.6|96415.4|96390.4|49
1652174280000|2022-05-10 09:18:00|96421.5|96396.5|96448.3|96398.3|96448.3|96410.5|96412.9|96387.9|41
1652174290000|2022-05-10 09:18:10|96434.3|96409.3|96432.5|96407.5|96435.9|96410.9|96430.6|96405.6|46
1652174300000|2022-05-10 09:18:20|96433.1|96408.1|96454.5|96429.5|96468.3|96433.2|96432.8|96401.7|53
1652174310000|2022-05-10 09:18:30|96454.2|96429.2|96473.4|96423.4|96473.4|96430.4|96449.8|96423.4|47
1652174320000|2022-05-10 09:18:40|96475.2|96425.2|96486.7|96461.7|96501.3|96463.3|96472.3|96425.2|68
1652174330000|2022-05-10 09:18:50|96487.2|96462.2|96480.3|96455.3|96504.5|96467.2|96477.5|96443.5|67
1652174340000|2022-05-10 09:19:00|96480.2|96455.2|96514.3|96464.3|96514.3|96469.6|96480.2|96450.8|62
1652174350000|2022-05-10 09:19:10|96518.8|96468.8|96494.8|96469.8|96518.8|96481.3|96493.4|96456.9|65
1652174360000|2022-05-10 09:19:20|96493.8|96468.8|96507.6|96482.6|96530|96488.4|96493.6|96448.8|69
1652174370000|2022-05-10 09:19:30|96512.9|96462.9|96513|96463|96520.2|96470.2|96501.5|96451.5|68
1652174380000|2022-05-10 09:19:40|96513.9|96463.9|96511.7|96461.7|96513.9|96463.9|96510.7|96460.7|45
1652174390000|2022-05-10 09:19:50|96510.8|96460.8|96501.7|96476.7|96518.9|96477.6|96499.1|96460.8|54
1652174400000|2022-05-10 09:20:00|96502.5|96477.5|96493.5|96468.5|96514.4|96478.2|96492.3|96459.3|60
1652174410000|2022-05-10 09:20:10|96493.4|96468.4|96516.7|96491.7|96534.1|96495.2|96493.4|96468.4|69
1652174420000|2022-05-10 09:20:20|96520.8|96495.8|96514|96489|96540|96499.4|96510.8|96473.3|69
1652174430000|2022-05-10 09:20:30|96514.4|96489.4|96509.3|96484.3|96525.9|96495.8|96508.1|96469|54
1652174440000|2022-05-10 09:20:40|96509.2|96484.2|96511.3|96486.3|96527.2|96487.3|96506|96471.9|58
1652174450000|2022-05-10 09:20:50|96511.4|96486.4|96517.4|96492.4|96530.2|96492.7|96511.4|96479.8|47
1652174460000|2022-05-10 09:21:00|96517.1|96492.1|96508.8|96483.8|96521|96492.4|96505.8|96471|54
1652174470000|2022-05-10 09:21:10|96509|96484|96513.7|96488.7|96514.3|96489.3|96505.6|96480.6|52
1652174480000|2022-05-10 09:21:20|96513.8|96488.8|96512.8|96487.8|96516.3|96491.3|96511.8|96486.8|47
1652174490000|2022-05-10 09:21:30|96504.5|96479.5|96505.1|96480.1|96514.3|96489.3|96495.4|96470.4|73
1652174500000|2022-05-10 09:21:40|96505.4|96480.4|96503|96478|96506.7|96481.7|96502.6|96477.6|43
1652174510000|2022-05-10 09:21:50|96504.9|96479.9|96500.7|96475.7|96504.9|96479.9|96498.5|96473.5|49
1652174520000|2022-05-10 09:22:00|96500.4|96475.4|96497|96472|96519.9|96481.2|96495.8|96469.1|57
1652174530000|2022-05-10 09:22:10|96495.6|96470.6|96497.5|96472.5|96501.2|96476.2|96493.4|96468.4|56
1652174540000|2022-05-10 09:22:20|96496|96471|96502.4|96477.4|96502.4|96477.4|96494.1|96469.1|48
1652174550000|2022-05-10 09:22:30|96502.1|96477.1|96505.2|96480.2|96509.2|96484.2|96500|96475|45
1652174560000|2022-05-10 09:22:40|96505|96480|96496.7|96471.7|96505|96480|96496.7|96471.7|39
1652174570000|2022-05-10 09:22:50|96497.4|96472.4|96497|96472|96497.6|96472.6|96495.4|96470.4|15
1652174580000|2022-05-10 09:23:00|96497.4|96472.4|96498.1|96473.1|96500.2|96475.2|96495.2|96470.2|34
1652174590000|2022-05-10 09:23:10|96499.3|96474.3|96498.4|96473.4|96502.7|96477.7|96497.6|96472.6|45
1652174600000|2022-05-10 09:23:20|96498.5|96473.5|96502.7|96477.7|96502.7|96477.7|96494.1|96469.1|39
1652174610000|2022-05-10 09:23:30|96502.4|96477.4|96495.7|96470.7|96515.2|96479.1|96494.1|96464.9|46
1652174620000|2022-05-10 09:23:40|96495.4|96470.4|96490.7|96465.7|96496|96471|96489.1|96464.1|48
1652174630000|2022-05-10 09:23:50|96492.3|96467.3|96490.9|96465.9|96492.8|96467.8|96489.1|96464.1|37
1652174640000|2022-05-10 09:24:00|96489.9|96464.9|96502.4|96477.4|96504.9|96479.9|96489.1|96464.1|43
1652174650000|2022-05-10 09:24:10|96509.4|96484.4|96523.3|96498.3|96534.7|96502|96509.4|96481.7|66
1652174660000|2022-05-10 09:24:20|96534|96484|96539.2|96514.2|96543.1|96518.1|96525.8|96484|72
1652174670000|2022-05-10 09:24:30|96538.2|96513.2|96535.7|96510.7|96540.1|96515.1|96534.8|96509.8|45
1652174680000|2022-05-10 09:24:40|96536.4|96511.4|96542.5|96517.5|96542.9|96517.9|96536.4|96511.4|47
1652174690000|2022-05-10 09:24:50|96542.3|96517.3|96556.3|96531.3|96557.5|96532.5|96539.8|96514.8|58
1652174700000|2022-05-10 09:25:00|96556.2|96531.2|96554.3|96529.3|96556.3|96531.3|96551.8|96526.8|50
1652174710000|2022-05-10 09:25:10|96554.5|96529.5|96556.6|96531.6|96572.2|96536.5|96554.4|96521.1|47
1652174720000|2022-05-10 09:25:20|96556.4|96531.4|96634.2|96584.2|96634.2|96584.2|96553.5|96519.3|43
1652174730000|2022-05-10 09:25:30|96627.2|96577.2|96617.2|96567.2|96632.2|96588.7|96604.8|96565.6|64
1652174740000|2022-05-10 09:25:40|96617.4|96567.4|96606.9|96581.9|96618.8|96584.8|96604.8|96565.5|50
1652174750000|2022-05-10 09:25:50|96607.3|96582.3|96609.3|96584.3|96626.5|96589.7|96605.3|96576.5|33
1652174760000|2022-05-10 09:26:00|96615|96590|96615.8|96590.8|96629.3|96591.3|96610.1|96574.1|38
1652174770000|2022-05-10 09:26:10|96615.9|96590.9|96621|96596|96636.9|96601.4|96615.9|96583.3|39
1652174780000|2022-05-10 09:26:20|96620.8|96595.8|96661|96611|96661.3|96623.7|96619.1|96594.1|56
1652174790000|2022-05-10 09:26:30|96662.4|96612.4|96649|96624|96672.3|96632.9|96645.6|96610|64
1652174800000|2022-05-10 09:26:40|96648.3|96623.3|96654|96629|96667.2|96632.6|96646.8|96617.2|55
1652174810000|2022-05-10 09:26:50|96658.6|96633.6|96663.5|96638.5|96664.9|96639.9|96650|96625|63
1652174820000|2022-05-10 09:27:00|96662.3|96637.3|96663|96638|96677.9|96642.1|96657.8|96618|45
1652174830000|2022-05-10 09:27:10|96662.5|96637.5|96672|96647|96687.5|96651.1|96662.5|96634.3|65
1652174840000|2022-05-10 09:27:20|96671.3|96646.3|96668.5|96643.5|96671.3|96646.3|96667.2|96642.2|62
1652174850000|2022-05-10 09:27:30|96668.8|96643.8|96667.4|96642.4|96670.3|96645.3|96663.1|96638.1|49
1652174860000|2022-05-10 09:27:40|96666.5|96641.5|96689.1|96664.1|96692.7|96667.7|96663.2|96638.2|65
1652174870000|2022-05-10 09:27:50|96687.1|96662.1|96681.6|96656.6|96708.8|96671|96681.6|96656.6|63
1652174880000|2022-05-10 09:28:00|96683.6|96658.6|96679.4|96654.4|96689.2|96664.2|96672.2|96647.2|62
1652174890000|2022-05-10 09:28:10|96678.6|96653.6|96682.8|96657.8|96697.2|96662.5|96676.7|96640.9|62
1652174900000|2022-05-10 09:28:20|96681.6|96656.6|96668.1|96643.1|96684|96658.6|96658.7|96623.9|67
1652174910000|2022-05-10 09:28:30|96670.7|96645.7|96661.3|96636.3|96672.6|96645.8|96656.5|96620.8|62
1652174920000|2022-05-10 09:28:40|96663.2|96638.2|96645.9|96620.9|96672.3|96640.2|96645.2|96610.8|69
1652174930000|2022-05-10 09:28:50|96650.2|96625.2|96660.6|96635.6|96672.5|96637.2|96650|96612|60
1652174940000|2022-05-10 09:29:00|96661.4|96636.4|96671.2|96646.2|96673.7|96648.7|96659.1|96634.1|62
1652174950000|2022-05-10 09:29:10|96668.1|96643.1|96660.8|96635.8|96672|96643.1|96660.8|96622|52
1652174960000|2022-05-10 09:29:20|96660.6|96635.6|96667.4|96642.4|96677.6|96644.4|96660.6|96620.9|65
1652174970000|2022-05-10 09:29:30|96668|96643|96661.7|96636.7|96668.2|96643.2|96659.3|96634.3|50
1652174980000|2022-05-10 09:29:40|96662.1|96637.1|96662.2|96637.2|96669.3|96644.3|96660.9|96635.9|43
1652174990000|2022-05-10 09:29:50|96663.4|96638.4|96668.1|96643.1|96669|96644|96663.4|96638.4|30
1652175000000|2022-05-10 09:30:00|96667.7|96642.7|96652.3|96627.3|96670|96645|96652.3|96627.3|59
1652175010000|2022-05-10 09:30:10|96654.8|96629.8|96629.2|96579.2|96655.1|96630.1|96615.5|96565.5|57
1652175020000|2022-05-10 09:30:20|96628.7|96578.7|96624.1|96599.1|96633.2|96602.2|96612.5|96575.8|73
1652175030000|2022-05-10 09:30:30|96627.5|96602.5|96637.5|96612.5|96655|96620.9|96627.2|96601.9|69
1652175040000|2022-05-10 09:30:40|96638.6|96613.6|96649.9|96624.9|96650.6|96625.6|96636|96611|69
1652175050000|2022-05-10 09:30:50|96651.1|96626.1|96650.6|96625.6|96653.3|96627.8|96640.5|96603.3|77
1652175060000|2022-05-10 09:31:00|96652.1|96627.1|96650.9|96625.9|96663.8|96630.6|96646.8|96613.7|65
1652175070000|2022-05-10 09:31:10|96650.3|96625.3|96653.2|96628.2|96655.6|96630.6|96644.7|96619.7|67
1652175080000|2022-05-10 09:31:20|96652.7|96627.7|96668.4|96618.4|96669|96635.7|96649.2|96614.8|63
1652175090000|2022-05-10 09:31:30|96668.6|96618.6|96662|96637|96668.6|96637.2|96648.6|96618.6|54
1652175100000|2022-05-10 09:31:40|96661.4|96636.4|96658.2|96633.2|96663.9|96638.9|96647|96606.6|72
1652175110000|2022-05-10 09:31:50|96657.6|96632.6|96620.7|96595.7|96658.4|96633.4|96615|96576.1|75
1652175120000|2022-05-10 09:32:00|96627.3|96577.3|96641|96616|96649.1|96621|96620.5|96577.3|75
1652175130000|2022-05-10 09:32:10|96640.7|96615.7|96645.6|96620.6|96653.9|96620.6|96631.8|96597.8|71
1652175140000|2022-05-10 09:32:20|96644.7|96619.7|96634.3|96609.3|96654.4|96625.4|96634.3|96590.2|79
1652175150000|2022-05-10 09:32:30|96634.7|96609.7|96666.3|96641.3|96666.3|96641.3|96628.8|96591.2|75
1652175160000|2022-05-10 09:32:40|96662.8|96637.8|96662.7|96637.7|96671|96640.1|96655|96615.1|76
1652175170000|2022-05-10 09:32:50|96662.4|96637.4|96666.5|96641.5|96668.4|96643.4|96654.5|96629.5|65
1652175180000|2022-05-10 09:33:00|96667.5|96642.5|96669.1|96644.1|96671.6|96646.6|96665.4|96640.4|66
1652175190000|2022-05-10 09:33:10|96667.4|96642.4|96676.1|96651.1|96678.3|96653.3|96660.9|96635.9|78
1652175200000|2022-05-10 09:33:20|96677.1|96652.1|96704.6|96679.6|96711.4|96680.2|96676.6|96651.6|69
1652175210000|2022-05-10 09:33:30|96703.1|96678.1|96697.7|96672.7|96705.2|96680.2|96694|96669|73
1652175220000|2022-05-10 09:33:40|96697.5|96672.5|96706.2|96681.2|96706.5|96681.5|96693.9|96668.9|61
1652175230000|2022-05-10 09:33:50|96707.1|96682.1|96705.9|96680.9|96709.7|96684.7|96701.7|96676.7|53
1652175240000|2022-05-10 09:34:00|96706|96681|96705.7|96680.7|96707.3|96682.3|96701.5|96676.5|45
1652175250000|2022-05-10 09:34:10|96705.4|96680.4|96704.9|96679.9|96706.2|96681.2|96698.3|96673.3|46
1652175260000|2022-05-10 09:34:20|96699.6|96674.6|96732.5|96707.5|96739.3|96707.5|96699.6|96674.6|74
1652175270000|2022-05-10 09:34:30|96732.7|96707.7|96747.5|96697.5|96750.1|96712.1|96724.9|96690.1|74
1652175280000|2022-05-10 09:34:40|96746.3|96696.3|96727.2|96702.2|96747.4|96713|96724.1|96691.4|62
1652175290000|2022-05-10 09:34:50|96727.3|96702.3|96717.6|96692.6|96729.7|96704.7|96715.6|96690.6|58
1652175300000|2022-05-10 09:35:00|96719.3|96694.3|96733.5|96708.5|96744.3|96708.7|96716.5|96688.2|73
1652175310000|2022-05-10 09:35:10|96733|96708|96731|96706|96736.9|96711.9|96728.8|96703.8|62
1652175320000|2022-05-10 09:35:20|96732.8|96707.8|96736.5|96711.5|96749.5|96712|96727.7|96686.4|53
1652175330000|2022-05-10 09:35:30|96736.2|96711.2|96756.6|96706.6|96756.6|96723.4|96725.3|96700.3|56
1652175340000|2022-05-10 09:35:40|96743.6|96718.6|96799.9|96749.9|96805.6|96763.5|96740.8|96702.6|74
1652175350000|2022-05-10 09:35:50|96800.2|96750.2|96809.8|96784.8|96823.3|96788.3|96786.2|96749.9|70
1652175360000|2022-05-10 09:36:00|96810.7|96785.7|96796.2|96746.2|96825.4|96789.3|96775.5|96740.8|72
1652175370000|2022-05-10 09:36:10|96794.1|96744.1|96772.7|96747.7|96796.3|96756.3|96765.6|96730.1|63
1652175380000|2022-05-10 09:36:20|96773|96748|96770.2|96745.2|96781.1|96748.9|96764.2|96729.3|65
1652175390000|2022-05-10 09:36:30|96770.3|96745.3|96767.3|96742.3|96779|96745.3|96760.5|96729|50
1652175400000|2022-05-10 09:36:40|96767|96742|96780.1|96755.1|96781.2|96756.2|96765.1|96740.1|64
1652175410000|2022-05-10 09:36:50|96779.9|96754.9|96786.5|96761.5|96788.7|96763.7|96776.3|96751.3|68
1652175420000|2022-05-10 09:37:00|96785.7|96760.7|96792.5|96742.5|96799|96765.5|96778.1|96739.7|59
1652175430000|2022-05-10 09:37:10|96790.1|96740.1|96770.1|96745.1|96790.1|96754.4|96764.4|96729.4|67
1652175440000|2022-05-10 09:37:20|96770.4|96745.4|96771.4|96746.4|96774.8|96749.8|96769.3|96744.3|54
1652175450000|2022-05-10 09:37:30|96771.9|96746.9|96788.7|96763.7|96790.4|96765.4|96771.9|96746.9|63
1652175460000|2022-05-10 09:37:40|96788.2|96763.2|96790.8|96765.8|96790.8|96765.8|96781.7|96756.7|76
1652175470000|2022-05-10 09:37:50|96796.3|96771.3|96783.5|96758.5|96797.7|96772.7|96781.3|96756.3|55
1652175480000|2022-05-10 09:38:00|96784.1|96759.1|96782.6|96757.6|96793.8|96762.5|96781.3|96743.8|53
1652175490000|2022-05-10 09:38:10|96781.4|96756.4|96788.5|96763.5|96802.2|96767.4|96781.4|96752.2|49
1652175500000|2022-05-10 09:38:20|96788.4|96763.4|96785.7|96760.7|96789.4|96764.4|96783.8|96758.8|27
1652175510000|2022-05-10 09:38:30|96787.4|96762.4|96743.4|96718.4|96787.4|96762.4|96740.8|96705.7|66
1652175520000|2022-05-10 09:38:40|96743.3|96718.3|96728.2|96703.2|96756.4|96725.6|96725.4|96700.4|62
1652175530000|2022-05-10 09:38:50|96727.2|96702.2|96729.2|96704.2|96730.7|96705.7|96724.2|96699.2|59
1652175540000|2022-05-10 09:39:00|96727.8|96702.8|96731.8|96706.8|96735.7|96710.7|96725.4|96700.4|51
1652175550000|2022-05-10 09:39:10|96731.7|96706.7|96722.1|96697.1|96737.6|96706.7|96718.1|96684.7|52
1652175560000|2022-05-10 09:39:20|96723|96698|96721.8|96696.8|96723.3|96698.3|96720.8|96695.8|35
1652175570000|2022-05-10 09:39:30|96721.6|96696.6|96722.2|96697.2|96723.3|96698.3|96721.1|96696.1|32
1652175580000|2022-05-10 09:39:40|96721.7|96696.7|96680.3|96630.3|96726.8|96701.8|96680.3|96630.3|49
1652175590000|2022-05-10 09:39:50|96666.4|96641.4|96651.3|96626.3|96682.9|96641.4|96645.9|96609.5|71
1652175600000|2022-05-10 09:40:00|96651.6|96626.6|96631.6|96581.6|96657.7|96627.2|96621.2|96579.1|68
1652175610000|2022-05-10 09:40:10|96619|96594|96637.8|96612.8|96656.6|96624.8|96618|96585.4|65
1652175620000|2022-05-10 09:40:20|96639.9|96614.9|96644.6|96619.6|96649.8|96624.8|96637.8|96612.8|55
1652175630000|2022-05-10 09:40:30|96644.7|96619.7|96641.6|96616.6|96646|96621|96628.9|96590.8|63
1652175640000|2022-05-10 09:40:40|96641.8|96616.8|96644|96619|96647|96622|96641.6|96616.6|47
1652175650000|2022-05-10 09:40:50|96644.2|96619.2|96629.4|96604.4|96644.2|96619.2|96628.1|96603.1|46
1652175660000|2022-05-10 09:41:00|96630.2|96605.2|96635.6|96610.6|96638.4|96613.4|96622.8|96597.8|55
1652175670000|2022-05-10 09:41:10|96636.5|96611.5|96656.7|96631.7|96669.8|96632.8|96635.4|96602.3|56
1652175680000|2022-05-10 09:41:20|96662.3|96637.3|96710.1|96685.1|96737.3|96687.4|96662.3|96637.3|71
1652175690000|2022-05-10 09:41:30|96710.7|96685.7|96712.1|96687.1|96726.8|96695|96705.7|96674.2|52
1652175700000|2022-05-10 09:41:40|96709.5|96684.5|96775.6|96725.6|96775.6|96737.4|96708.7|96679.6|75
1652175710000|2022-05-10 09:41:50|96765.3|96740.3|96759.5|96734.5|96777.6|96748.8|96758.1|96726.5|65
1652175720000|2022-05-10 09:42:00|96774.8|96724.8|96772.7|96747.7|96791.2|96754.2|96761.2|96724.8|69
1652175730000|2022-05-10 09:42:10|96772.4|96747.4|96812.1|96787.1|96823.5|96787.1|96769.5|96738.3|57
1652175740000|2022-05-10 09:42:20|96810.2|96785.2|96814.1|96789.1|96842.4|96807.7|96808.7|96779.8|64
1652175750000|2022-05-10 09:42:30|96813.5|96788.5|96835.3|96810.3|96846.4|96810.9|96813.5|96788.5|64
1652175760000|2022-05-10 09:42:40|96836|96811|96840.6|96815.6|96841.8|96815.6|96817.4|96786.2|69
1652175770000|2022-05-10 09:42:50|96856.4|96831.4|96841.5|96791.5|96877.7|96831.4|96823.6|96785.2|76
1652175780000|2022-05-10 09:43:00|96841.7|96791.7|96846.4|96821.4|96858.2|96822.4|96825.7|96786.1|68
1652175790000|2022-05-10 09:43:10|96846|96821|96834.6|96809.6|96846.8|96821.8|96834.6|96809.6|59
1652175800000|2022-05-10 09:43:20|96834.7|96809.7|96843.1|96818.1|96843.7|96818.7|96833.1|96808.1|63
1652175810000|2022-05-10 09:43:30|96843.8|96818.8|96859.5|96834.5|96872|96835.3|96843.8|96818|43
1652175820000|2022-05-10 09:43:40|96858.4|96833.4|96871.4|96846.4|96871.4|96846.4|96857.3|96832.3|39
1652175830000|2022-05-10 09:43:50|96879.9|96854.9|96894.7|96844.7|96905.8|96867.2|96877.5|96836.6|74
1652175840000|2022-05-10 09:44:00|96892.6|96842.6|96865.7|96840.7|96892.6|96851.8|96865.7|96823.3|62
1652175850000|2022-05-10 09:44:10|96867.7|96842.7|96871.4|96846.4|96877.2|96846.4|96861.1|96824.2|61
1652175860000|2022-05-10 09:44:20|96872.2|96847.2|96860.1|96835.1|96876.5|96851.5|96856.4|96831.4|62
1652175870000|2022-05-10 09:44:30|96860|96835|96854.3|96829.3|96861.6|96836.6|96853.4|96828.4|54
1652175880000|2022-05-10 09:44:40|96855.1|96830.1|96845.2|96820.2|96865.2|96837|96845.2|96815.2|46
1652175890000|2022-05-10 09:44:50|96844.5|96819.5|96841.5|96816.5|96849.8|96824.8|96840.4|96815.4|58
1652175900000|2022-05-10 09:45:00|96841|96816|96836.9|96811.9|96852.7|96822.2|96832.4|96794.7|64
1652175910000|2022-05-10 09:45:10|96837.2|96812.2|96841.1|96816.1|96851|96817.2|96829.8|96790.3|61
1652175920000|2022-05-10 09:45:20|96841.4|96816.4|96835.5|96810.5|96850.8|96816.4|96826.4|96792.3|58
1652175930000|2022-05-10 09:45:30|96834.5|96809.5|96833.2|96808.2|96850.7|96815.6|96831.2|96792|61
1652175940000|2022-05-10 09:45:40|96832.7|96807.7|96838|96813|96847.9|96813|96828.9|96794.6|61
1652175950000|2022-05-10 09:45:50|96835.8|96810.8|96860.1|96835.1|96860.6|96835.6|96835.4|96793.1|63
1652175960000|2022-05-10 09:46:00|96860.7|96835.7|96868.3|96818.3|96873.3|96848.3|96857.8|96814.7|63
1652175970000|2022-05-10 09:46:10|96866.1|96816.1|96854.1|96829.1|96866.9|96830.5|96847.8|96810.1|60
1652175980000|2022-05-10 09:46:20|96854.3|96829.3|96860.8|96835.8|96867.2|96835.8|96850.4|96810.1|69
1652175990000|2022-05-10 09:46:30|96860.9|96835.9|96854.7|96829.7|96863.3|96838.3|96852.8|96827.8|35
1652176000000|2022-05-10 09:46:40|96854|96829|96864.5|96839.5|96864.5|96839.5|96850.5|96825.5|57
1652176010000|2022-05-10 09:46:50|96863.5|96838.5|96847.6|96822.6|96871|96841.1|96844.4|96809.1|65
1652176020000|2022-05-10 09:47:00|96847.9|96822.9|96848.3|96823.3|96865.1|96832.6|96845.3|96803.3|61
1652176030000|2022-05-10 09:47:10|96847.2|96822.2|96856|96831|96857.2|96832.2|96845.9|96820.9|56
1652176040000|2022-05-10 09:47:20|96853.6|96828.6|96862.7|96837.7|96877.2|96840.9|96852.3|96826.3|62
1652176050000|2022-05-10 09:47:30|96861.2|96836.2|96868.3|96843.3|96872.1|96847.1|96860.7|96835.7|57
1652176060000|2022-05-10 09:47:40|96867.7|96842.7|96874.3|96849.3|96886.4|96851|96867.4|96835.5|59
1652176070000|2022-05-10 09:47:50|96873.9|96848.9|96883.3|96858.3|96883.5|96858.5|96872.6|96847.6|62
1652176080000|2022-05-10 09:48:00|96879.5|96854.5|96880.1|96855.1|96885.6|96860.6|96877.3|96852.3|60
1652176090000|2022-05-10 09:48:10|96884|96859|96882.4|96857.4|96886.8|96861.8|96876.9|96851.9|56
1652176100000|2022-05-10 09:48:20|96883.5|96858.5|96886.3|96861.3|96888.1|96863.1|96881.1|96856.1|41
1652176110000|2022-05-10 09:48:30|96887.1|96862.1|96889.3|96864.3|96897|96872|96882.6|96857.6|46
1652176120000|2022-05-10 09:48:40|96889.2|96864.2|96895.9|96870.9|96896|96871|96889.2|96864.2|34
1652176130000|2022-05-10 09:48:50|96893.8|96868.8|96906.6|96881.6|96908.1|96883.1|96891.7|96866.7|59
1652176140000|2022-05-10 09:49:00|96906.8|96881.8|96909|96884|96930.2|96895.3|96904.6|96866.5|69
1652176150000|2022-05-10 09:49:10|96908.5|96883.5|96912.1|96887.1|96918.1|96887.4|96904.3|96864.9|53
1652176160000|2022-05-10 09:49:20|96912.4|96887.4|96910.9|96885.9|96918.7|96889.9|96903.6|96865.6|64
1652176170000|2022-05-10 09:49:30|96911.6|96886.6|96908.6|96883.6|96922.4|96886.9|96902.6|96867.6|66
1652176180000|2022-05-10 09:49:40|96908.7|96883.7|96913.6|96888.6|96915.7|96890.7|96907.1|96882.1|56
1652176190000|2022-05-10 09:49:50|96913.7|96888.7|96918.9|96893.9|96919.8|96894.8|96912.9|96887.9|38
1652176200000|2022-05-10 09:50:00|96916.2|96891.2|96934.2|96909.2|96935.7|96910.7|96914.3|96889.3|62
1652176210000|2022-05-10 09:50:10|96933.9|96908.9|96959.4|96934.4|96969.3|96935.1|96931.3|96906.3|64
1652176220000|2022-05-10 09:50:20|96958.7|96933.7|96965.6|96940.6|96973.4|96948.4|96954.1|96929.1|61
1652176230000|2022-05-10 09:50:30|96965|96940|96952.4|96927.4|96967.8|96940.3|96950.3|96917.8|50
1652176240000|2022-05-10 09:50:40|96949.4|96924.4|96960.2|96935.2|96965|96940|96949.4|96924.4|47
1652176250000|2022-05-10 09:50:50|96960.6|96935.6|96969.1|96944.1|96969.1|96944.1|96954.4|96929.4|65
1652176260000|2022-05-10 09:51:00|96969|96944|96967|96942|96977.8|96952.8|96964|96939|63
1652176270000|2022-05-10 09:51:10|96967.4|96942.4|96973.8|96948.8|96978.8|96953.8|96963.7|96938.7|52
1652176280000|2022-05-10 09:51:20|96975.3|96950.3|96963.1|96938.1|96988.9|96963.9|96957.1|96932.1|59
1652176290000|2022-05-10 09:51:30|96961.7|96936.7|96972|96947|96973.7|96948.7|96961.5|96936.5|53
1652176300000|2022-05-10 09:51:40|96971.3|96946.3|97025.4|96975.4|97025.4|96984.6|96966.8|96941.8|66
1652176310000|2022-05-10 09:51:50|97019|96969|97003.9|96978.9|97022.9|96978.9|96990.4|96947.9|70
1652176320000|2022-05-10 09:52:00|97003.1|96978.1|97018.5|96993.5|97018.9|96993.9|97002.2|96964.5|66
1652176330000|2022-05-10 09:52:10|97019.5|96994.5|97017|96992|97047.9|97003.6|97016.1|96980.9|69
1652176340000|2022-05-10 09:52:20|97016.6|96991.6|97030.1|97005.1|97032.2|97007.2|97015.6|96990.6|66
1652176350000|2022-05-10 09:52:30|97029.9|97004.9|97029.1|97004.1|97031.9|97006.9|97026.5|97001.5|36
1652176360000|2022-05-10 09:52:40|97026.1|97001.1|97035.8|97010.8|97040.1|97015.1|97024.2|96986|71
1652176370000|2022-05-10 09:52:50|97035.1|97010.1|97061.8|97036.8|97072.1|97036.8|97035.1|97010.1|71
1652176380000|2022-05-10 09:53:00|97062|97037|97101.2|97076.2|97106.3|97076.6|97060.3|97031.7|77
1652176390000|2022-05-10 09:53:10|97100.8|97075.8|97165|97115|97167.5|97121|97099.8|97070.1|76
1652176400000|2022-05-10 09:53:20|97165.5|97115.5|97198.3|97148.3|97213.6|97168.8|97144.8|97104.9|71
1652176410000|2022-05-10 09:53:30|97195.4|97145.4|97183.7|97158.7|97205.7|97169.2|97182.4|97143.6|61
1652176420000|2022-05-10 09:53:40|97182.9|97157.9|97174.6|97149.6|97188.1|97159.8|97169.8|97130.8|73
1652176430000|2022-05-10 09:53:50|97176.7|97151.7|97183.1|97158.1|97210.2|97164.1|97176.7|97139|74
1652176440000|2022-05-10 09:54:00|97180.3|97155.3|97179.3|97154.3|97190.7|97158.4|97169|97132.2|67
1652176450000|2022-05-10 09:54:10|97178.7|97153.7|97179.9|97129.9|97192.9|97155.5|97168.7|97129.4|66
1652176460000|2022-05-10 09:54:20|97179.8|97129.8|97163.1|97113.1|97183.1|97147.9|97162.3|97113.1|65
1652176470000|2022-05-10 09:54:30|97150.5|97125.5|97150.5|97125.5|97164.3|97134.3|97147.3|97110.1|65
1652176480000|2022-05-10 09:54:40|97150.4|97125.4|97150.6|97125.6|97163.6|97129.8|97148.7|97104.1|57
1652176490000|2022-05-10 09:54:50|97151.1|97126.1|97152.6|97127.6|97164|97132.9|97148.7|97114|65
1652176500000|2022-05-10 09:55:00|97152.5|97127.5|97154.1|97129.1|97157.3|97132.3|97150.6|97125.6|54
1652176510000|2022-05-10 09:55:10|97153.6|97128.6|97154.5|97129.5|97157.1|97132.1|97136.6|97111.6|69
1652176520000|2022-05-10 09:55:20|97154.4|97129.4|97145.4|97120.4|97157.5|97132.5|97144.2|97104.3|44
1652176530000|2022-05-10 09:55:30|97142.7|97117.7|97147.3|97122.3|97152.1|97127.1|97134.7|97109.7|66
1652176540000|2022-05-10 09:55:40|97146.4|97121.4|97149.4|97124.4|97152|97127|97146.1|97121.1|44
1652176550000|2022-05-10 09:55:50|97149.8|97124.8|97153.1|97128.1|97153.4|97128.4|97149.1|97124.1|27
1652176560000|2022-05-10 09:56:00|97153.2|97128.2|97155.4|97130.4|97156.9|97131.9|97151.5|97126.5|62
1652176570000|2022-05-10 09:56:10|97154.8|97129.8|97248.8|97198.8|97353.8|97198.8|97153.9|97128.9|57
1652176580000|2022-05-10 09:56:20|97232.7|97182.7|97261.8|97211.8|97262.5|97212.5|97208.9|97172|75
1652176590000|2022-05-10 09:56:30|97259.7|97209.7|97238.8|97213.8|97260.4|97220.2|97235|97200.8|71
1652176600000|2022-05-10 09:56:40|97237.9|97212.9|97230.4|97205.4|97252.3|97215.7|97227.4|97199.5|61
1652176610000|2022-05-10 09:56:50|97230.5|97205.5|97180.3|97155.3|97230.5|97205.5|97171.1|97133.9|56
1652176620000|2022-05-10 09:57:00|97180.1|97155.1|97178.6|97153.6|97181.1|97156.1|97173.5|97148.5|38
1652176630000|2022-05-10 09:57:10|97178.5|97153.5|97187.1|97162.1|97202.6|97170.6|97178.5|97141.3|62
1652176640000|2022-05-10 09:57:20|97190.2|97165.2|97192.6|97167.6|97206.8|97170.6|97186.4|97139.9|65
1652176650000|2022-05-10 09:57:30|97192.5|97167.5|97186.8|97161.8|97193.9|97168.9|97185.5|97160.5|47
1652176660000|2022-05-10 09:57:40|97186.6|97161.6|97181.9|97156.9|97194.6|97162.2|97178.1|97140.2|52
1652176670000|2022-05-10 09:57:50|97180.3|97155.3|97180.5|97155.5|97182.5|97157.5|97173.3|97148.3|60
1652176680000|2022-05-10 09:58:00|97180.6|97155.6|97180.4|97155.4|97181.1|97156.1|97171.8|97146.8|55
1652176690000|2022-05-10 09:58:10|97180|97155|97182.7|97132.7|97189.9|97164.9|97168.8|97132.7|63
1652176700000|2022-05-10 09:58:20|97181|97131|97169.8|97144.8|97187.7|97154.7|97169.2|97131|48
1652176710000|2022-05-10 09:58:30|97169.3|97144.3|97177|97152|97178.7|97153.7|97164.7|97139.7|61
1652176720000|2022-05-10 09:58:40|97177.9|97152.9|97167.8|97142.8|97188.9|97152.9|97166.3|97125.1|58
1652176730000|2022-05-10 09:58:50|97167.1|97142.1|97174|97149|97185.7|97151|97167.1|97132.9|67
1652176740000|2022-05-10 09:59:00|97176.4|97151.4|97165.7|97140.7|97188.5|97154.3|97165.1|97128.7|65
1652176750000|2022-05-10 09:59:10|97179.9|97129.9|97187.2|97162.2|97189.4|97164.4|97170.5|97129.9|71
1652176760000|2022-05-10 09:59:20|97186.3|97161.3|97211|97161|97211|97175.9|97183.8|97152.5|63
1652176770000|2022-05-10 09:59:30|97208.4|97158.4|97219.9|97169.9|97220.3|97170.3|97208.4|97158.4|57
1652176780000|2022-05-10 09:59:40|97219.2|97169.2|97221.1|97171.1|97225.2|97175.2|97217.8|97167.8|59
1652176790000|2022-05-10 09:59:50|97220.8|97170.8|97205.2|97155.2|97220.8|97171.5|97196.5|97154.6|60
1652176800000|2022-05-10 10:00:00|97204.9|97154.9|97196.9|97171.9|97211.9|97172|97193.4|97154.9|52
1652176810000|2022-05-10 10:00:10|97196.5|97171.5|97191.4|97166.4|97205.6|97171.7|97189.6|97154.4|55
1652176820000|2022-05-10 10:00:20|97192.4|97167.4|97216.2|97166.2|97216.8|97178.2|97192.4|97159.8|51
1652176830000|2022-05-10 10:00:30|97216.6|97166.6|97243.5|97193.5|97244.4|97202.2|97205.1|97166.6|58
1652176840000|2022-05-10 10:00:40|97245.4|97195.4|97241.5|97191.5|97246.1|97196.1|97241.5|97191.5|54
1652176850000|2022-05-10 10:00:50|97241.8|97191.8|97250.8|97200.8|97251.5|97223.5|97227|97188|69
1652176860000|2022-05-10 10:01:00|97250.4|97200.4|97219.3|97194.3|97250.4|97214.3|97219.1|97187|59
1652176870000|2022-05-10 10:01:10|97218.4|97193.4|97214|97189|97224|97199|97213.1|97188.1|63
1652176880000|2022-05-10 10:01:20|97214.4|97189.4|97216.4|97191.4|97235.2|97199.5|97212.7|97175.7|76
1652176890000|2022-05-10 10:01:30|97218|97193|97213.3|97188.3|97230.6|97195.7|97208|97172|73
1652176900000|2022-05-10 10:01:40|97214|97189|97213.1|97188.1|97230.1|97194.7|97210.2|97171.8|64
1652176910000|2022-05-10 10:01:50|97212.1|97187.1|97208.5|97183.5|97218.7|97192.5|97205.9|97168.3|58
1652176920000|2022-05-10 10:02:00|97209.2|97184.2|97214.1|97189.1|97228.9|97194.5|97206.4|97178.9|68
1652176930000|2022-05-10 10:02:10|97213.8|97188.8|97216|97191|97218.7|97193.7|97212.4|97187.4|48
1652176940000|2022-05-10 10:02:20|97216.8|97191.8|97220.2|97195.2|97232|97203.3|97216.8|97179.1|61
1652176950000|2022-05-10 10:02:30|97220.6|97195.6|97212.7|97187.7|97224.1|97199.1|97211.5|97186.5|63
1652176960000|2022-05-10 10:02:40|97210.8|97185.8|97221|97196|97227.6|97198.2|97210.8|97175.7|67
1652176970000|2022-05-10 10:02:50|97220.5|97195.5|97208.9|97183.9|97228.9|97195.5|97208.9|97171.7|72
1652176980000|2022-05-10 10:03:00|97209.6|97184.6|97213.8|97188.8|97213.8|97188.8|97206.2|97181.2|45
1652176990000|2022-05-10 10:03:10|97213.2|97188.2|97213.4|97188.4|97219.1|97194.1|97212.5|97187.5|45
1652177000000|2022-05-10 10:03:20|97213.3|97188.3|97225|97200|97225.2|97200.2|97211.2|97186.2|58
1652177010000|2022-05-10 10:03:30|97221.7|97196.7|97230.5|97205.5|97231|97206|97215.3|97190.3|64
1652177020000|2022-05-10 10:03:40|97231.4|97206.4|97231|97206|97236.1|97208|97219.4|97173.3|66
1652177030000|2022-05-10 10:03:50|97232.8|97207.8|97247.9|97222.9|97255.3|97222.9|97231.5|97195|74
1652177040000|2022-05-10 10:04:00|97248.1|97223.1|97276.7|97251.7|97289.8|97251.7|97245.4|97218.2|60
1652177050000|2022-05-10 10:04:10|97276.5|97251.5|97299.1|97274.1|97301|97276|97272.8|97235.4|55
1652177060000|2022-05-10 10:04:20|97297|97272|97286.7|97261.7|97298.2|97273.2|97286|97261|64
1652177070000|2022-05-10 10:04:30|97286.4|97261.4|97285.5|97260.5|97290.9|97265.9|97283.7|97258.7|55
1652177080000|2022-05-10 10:04:40|97287.6|97262.6|97281.1|97256.1|97289.9|97264.9|97280.4|97255.4|59
1652177090000|2022-05-10 10:04:50|97281.3|97256.3|97244.1|97219.1|97283.5|97258.5|97241.3|97213|70
1652177100000|2022-05-10 10:05:00|97244.3|97219.3|97254.6|97229.6|97255.9|97230.9|97242.1|97217.1|65
1652177110000|2022-05-10 10:05:10|97253.3|97228.3|97257.2|97232.2|97258.6|97233.6|97241.8|97216.8|54
1652177120000|2022-05-10 10:05:20|97253.5|97228.5|97254.5|97229.5|97259.6|97234.6|97249.2|97224.2|52
1652177130000|2022-05-10 10:05:30|97256.3|97231.3|97257.9|97232.9|97261.4|97236.4|97252.9|97209.3|56
1652177140000|2022-05-10 10:05:40|97258.2|97233.2|97257.2|97232.2|97258.7|97233.7|97251.6|97226.6|32
1652177150000|2022-05-10 10:05:50|97256.8|97231.8|97249.7|97224.7|97256.8|97231.8|97247.9|97222.9|53
1652177160000|2022-05-10 10:06:00|97249.2|97224.2|97229.1|97204.1|97251.9|97226.9|97226.2|97201.2|47
1652177170000|2022-05-10 10:06:10|97226.5|97201.5|97227.9|97202.9|97234.1|97209.1|97223.4|97198.4|63
1652177180000|2022-05-10 10:06:20|97228|97203|97238.7|97213.7|97239.5|97214.5|97227.5|97202.5|47
1652177190000|2022-05-10 10:06:30|97238.5|97213.5|97247|97222|97252.8|97227.8|97238.5|97197.5|66
1652177200000|2022-05-10 10:06:40|97247.3|97222.3|97245.3|97220.3|97253|97228|97244.8|97219.8|52
1652177210000|2022-05-10 10:06:50|97246.7|97221.7|97243.2|97218.2|97246.7|97221.7|97240.8|97215.8|52
1652177220000|2022-05-10 10:07:00|97243.3|97218.3|97251.7|97226.7|97254.1|97229.1|97242.5|97217.5|57
1652177230000|2022-05-10 10:07:10|97251.2|97226.2|97256.3|97231.3|97256.8|97231.8|97248.6|97223.6|48
1652177240000|2022-05-10 10:07:20|97257.4|97232.4|97252.3|97227.3|97259.7|97234.7|97246.8|97221.8|30
1652177250000|2022-05-10 10:07:30|97251.9|97226.9|97249.9|97224.9|97253.8|97228.8|97244.8|97219.8|43
1652177260000|2022-05-10 10:07:40|97250.7|97225.7|97255.9|97230.9|97255.9|97230.9|97248|97223|58
1652177270000|2022-05-10 10:07:50|97253.2|97228.2|97254.1|97229.1|97254.8|97229.8|97248.1|97223.1|44
1652177280000|2022-05-10 10:08:00|97254.4|97229.4|97254|97229|97254.7|97229.7|97253.7|97228.7|18
1652177290000|2022-05-10 10:08:10|97253.8|97228.8|97247.4|97222.4|97254.2|97229.2|97244.4|97219.4|58
1652177300000|2022-05-10 10:08:20|97248.4|97223.4|97250.9|97225.9|97251.7|97226.7|97246.5|97221.5|49
1652177310000|2022-05-10 10:08:30|97250.4|97225.4|97251.1|97226.1|97252.8|97227.8|97245.4|97220.4|40
1652177320000|2022-05-10 10:08:40|97251|97226|97247.5|97222.5|97254.8|97226.4|97247.5|97204.8|35
1652177330000|2022-05-10 10:08:50|97250.8|97225.8|97247.4|97222.4|97254.8|97229.8|97247.4|97222.4|58
1652177340000|2022-05-10 10:09:00|97248.4|97223.4|97248.8|97223.8|97250.8|97225.8|97244.6|97219.6|53
1652177350000|2022-05-10 10:09:10|97248.9|97223.9|97249|97224|97253.9|97225.8|97242.4|97203.9|49
1652177360000|2022-05-10 10:09:20|97249.1|97224.1|97243.1|97218.1|97249.1|97224.1|97242.5|97217.5|47
1652177370000|2022-05-10 10:09:30|97245.3|97220.3|97246|97221|97247.1|97222.1|97240.6|97215.6|33
1652177380000|2022-05-10 10:09:40|97246.7|97221.7|97226.8|97201.8|97246.7|97221.7|97220.6|97195.6|62
1652177390000|2022-05-10 10:09:50|97226.1|97201.1|97176.6|97151.6|97226.1|97201.1|97175.4|97139.1|57
1652177400000|2022-05-10 10:10:00|97176.9|97151.9|97220.5|97195.5|97230|97195.5|97173.5|97148.5|71
1652177410000|2022-05-10 10:10:10|97220|97195|97215.8|97190.8|97221.4|97196.4|97207.8|97182.8|60
1652177420000|2022-05-10 10:10:20|97217|97192|97218.2|97193.2|97221.9|97196.9|97216.7|97191.7|43
1652177430000|2022-05-10 10:10:30|97218.4|97193.4|97218.3|97193.3|97230.1|97200.1|97216.3|97180.1|48
1652177440000|2022-05-10 10:10:40|97217.9|97192.9|97199.1|97174.1|97221.4|97196.4|97196.1|97171.1|68
1652177450000|2022-05-10 10:10:50|97200|97175|97206.8|97181.8|97222.1|97184.8|97196.8|97160.3|64
1652177460000|2022-05-10 10:11:00|97207.6|97182.6|97213.3|97188.3|97223.3|97188.9|97205.2|97171|47
1652177470000|2022-05-10 10:11:10|97213.8|97188.8|97220.6|97195.6|97233.2|97197.8|97213.8|97178.3|66
1652177480000|2022-05-10 10:11:20|97222.3|97197.3|97229.3|97204.3|97233.9|97204.3|97219.9|97183.9|47
1652177490000|2022-05-10 10:11:30|97229.8|97204.8|97253.5|97228.5|97253.5|97228.5|97225.2|97200.2|68
1652177500000|2022-05-10 10:11:40|97251.3|97226.3|97259.3|97234.3|97260.6|97235.6|97250.4|97225.4|63
1652177510000|2022-05-10 10:11:50|97259.1|97234.1|97243.1|97218.1|97260.3|97235.3|97243.1|97218.1|36
1652177520000|2022-05-10 10:12:00|97244.5|97219.5|97246.3|97221.3|97250|97225|97241.2|97216.2|58
1652177530000|2022-05-10 10:12:10|97246.2|97221.2|97247|97222|97247.9|97222.9|97241.6|97216.6|63
1652177540000|2022-05-10 10:12:20|97247.1|97222.1|97252.1|97227.1|97253|97228|97243|97218|61
1652177550000|2022-05-10 10:12:30|97251.4|97226.4|97246.5|97221.5|97252.9|97227.9|97241.8|97216.8|45
1652177560000|2022-05-10 10:12:40|97242.6|97217.6|97244.9|97219.9|97256.2|97221.5|97241.9|97204.9|41
1652177570000|2022-05-10 10:12:50|97244.3|97219.3|97243.5|97218.5|97246.2|97221.2|97237|97212|33
1652177580000|2022-05-10 10:13:00|97244.3|97219.3|97242.7|97217.7|97245.7|97220.7|97240.5|97215.5|46
1652177590000|2022-05-10 10:13:10|97241.2|97216.2|97219.4|97194.4|97242.2|97217.2|97216.4|97180.5|54
1652177600000|2022-05-10 10:13:20|97219|97194|97213.3|97188.3|97225.2|97200.2|97207.6|97182.6|59
1652177610000|2022-05-10 10:13:30|97212.3|97187.3|97212.7|97187.7|97216.6|97191.6|97210.8|97185.8|57
1652177620000|2022-05-10 10:13:40|97213.5|97188.5|97218.4|97193.4|97231.9|97196.1|97213.4|97178.8|48
1652177630000|2022-05-10 10:13:50|97218.8|97193.8|97225|97200|97225.8|97200.8|97218.8|97193.8|39
1652177640000|2022-05-10 10:14:00|97225.3|97200.3|97225.6|97200.6|97230.5|97205.5|97222.9|97197.9|39
1652177650000|2022-05-10 10:14:10|97225.5|97200.5|97220.3|97195.3|97225.7|97200.7|97219.9|97194.9|35
1652177660000|2022-05-10 10:14:20|97220.7|97195.7|97213.6|97188.6|97223|97198|97212.2|97187.2|32
1652177670000|2022-05-10 10:14:30|97213.4|97188.4|97213.3|97188.3|97215.1|97190.1|97211.3|97186.3|43
1652177680000|2022-05-10 10:14:40|97213.2|97188.2|97202.6|97177.6|97216.7|97191.7|97195.2|97170.2|63
1652177690000|2022-05-10 10:14:50|97201.8|97176.8|97183.8|97158.8|97205.1|97180.1|97178.2|97140.1|66
1652177700000|2022-05-10 10:15:00|97183.2|97158.2|97158.9|97133.9|97188.9|97158.5|97158.9|97131.2|63
1652177710000|2022-05-10 10:15:10|97159|97134|97161.7|97111.7|97170.1|97145.1|97146.4|97111.7|61
1652177720000|2022-05-10 10:15:20|97163|97113|97148|97123|97170|97127.7|97144.8|97113|72
1652177730000|2022-05-10 10:15:30|97147.7|97122.7|97132.6|97082.6|97155.4|97124.1|97116.6|97078.6|75
1652177740000|2022-05-10 10:15:40|97119.9|97094.9|97107.6|97082.6|97137.8|97096|97107.6|97077.6|60
1652177750000|2022-05-10 10:15:50|97107.8|97082.8|97108|97083|97123.1|97086.7|97096.6|97057.8|67
1652177760000|2022-05-10 10:16:00|97106.4|97081.4|97110.3|97085.3|97116.2|97091.2|97106.4|97081.4|62
1652177770000|2022-05-10 10:16:10|97111.6|97086.6|97142.1|97117.1|97148.1|97119.8|97111.2|97086.2|64
1652177780000|2022-05-10 10:16:20|97142.2|97117.2|97140.9|97115.9|97163.9|97131.6|97138.9|97107.3|59
1652177790000|2022-05-10 10:16:30|97142.7|97117.7|97139.7|97114.7|97151.8|97117.7|97132.1|97101.8|66
1652177800000|2022-05-10 10:16:40|97139.2|97114.2|97138.9|97113.9|97161.4|97128.3|97137|97095.5|62
1652177810000|2022-05-10 10:16:50|97139.1|97114.1|97155.2|97130.2|97155.2|97130.2|97138.3|97099.4|63
1652177820000|2022-05-10 10:17:00|97154.9|97129.9|97157.9|97132.9|97158.4|97133.4|97154.1|97129.1|39
1652177830000|2022-05-10 10:17:10|97158|97133|97150.6|97125.6|97158.7|97133.7|97144.1|97119.1|53
1652177840000|2022-05-10 10:17:20|97149.2|97124.2|97149.3|97124.3|97149.5|97124.5|97146.7|97121.7|39
1652177850000|2022-05-10 10:17:30|97149.5|97124.5|97150.3|97125.3|97150.7|97125.7|97148.6|97123.6|29
1652177860000|2022-05-10 10:17:40|97150.2|97125.2|97171.1|97146.1|97183.5|97147.6|97150.2|97122.1|61
1652177870000|2022-05-10 10:17:50|97171.4|97146.4|97171.3|97146.3|97172.4|97147.4|97163.4|97138.4|48
1652177880000|2022-05-10 10:18:00|97171.4|97146.4|97223.1|97198.1|97232.5|97202.8|97171.4|97146.4|70
1652177890000|2022-05-10 10:18:10|97224.6|97199.6|97220.9|97195.9|97230.2|97205.2|97216.2|97191.2|55
1652177900000|2022-05-10 10:18:20|97215.9|97190.9|97214.1|97189.1|97219.4|97194.4|97211.3|97186.3|44
1652177910000|2022-05-10 10:18:30|97214.2|97189.2|97197.7|97172.7|97214.5|97189.5|97197.7|97163|49
1652177920000|2022-05-10 10:18:40|97198.4|97173.4|97190.8|97165.8|97198.4|97173.4|97189|97164|50
1652177930000|2022-05-10 10:18:50|97190.9|97165.9|97184.9|97159.9|97192.1|97167.1|97184.1|97159.1|40
1652177940000|2022-05-10 10:19:00|97185.5|97160.5|97194.2|97169.2|97194.2|97169.2|97185.5|97160.5|54
1652177950000|2022-05-10 10:19:10|97193.8|97168.8|97160.8|97135.8|97194.3|97169.3|97160.8|97135.8|64
1652177960000|2022-05-10 10:19:20|97161.2|97136.2|97158.4|97133.4|97173.1|97138|97157.6|97123.1|49
1652177970000|2022-05-10 10:19:30|97158.6|97133.6|97156.5|97131.5|97162.5|97133.7|97151.4|97112.5|49
1652177980000|2022-05-10 10:19:40|97156.4|97131.4|97150.4|97125.4|97166|97132.2|97145.3|97116|40
1652177990000|2022-05-10 10:19:50|97151|97126|97134|97109|97157.2|97128.6|97133.7|97105.9|49
1652178000000|2022-05-10 10:20:00|97134.2|97109.2|97127.5|97102.5|97138.6|97113.5|97124.9|97088.6|53
1652178010000|2022-05-10 10:20:10|97127.6|97102.6|97134.6|97109.6|97149.7|97113.7|97125|97088.7|47
1652178020000|2022-05-10 10:20:20|97134.9|97109.9|97132.7|97107.7|97134.9|97109.9|97128.6|97103.6|44
1652178030000|2022-05-10 10:20:30|97132.8|97107.8|97140.6|97115.6|97143.4|97118.4|97132.8|97107.8|32
1652178040000|2022-05-10 10:20:40|97140.5|97115.5|97141|97116|97143.6|97118.6|97137.8|97112.8|41
1652178050000|2022-05-10 10:20:50|97140.9|97115.9|97147.1|97122.1|97149.7|97124.7|97140.9|97115.9|38
1652178060000|2022-05-10 10:21:00|97146.4|97121.4|97159.4|97134.4|97163.7|97138.7|97145.9|97120.9|52
1652178070000|2022-05-10 10:21:10|97160.3|97135.3|97150.4|97125.4|97161.2|97136.2|97146.8|97121.8|52
1652178080000|2022-05-10 10:21:20|97151.2|97126.2|97153.2|97128.2|97154.2|97129.2|97146.8|97121.8|66
1652178090000|2022-05-10 10:21:30|97156.8|97131.8|97175.2|97150.2|97187|97150.2|97155.7|97122.4|57
1652178100000|2022-05-10 10:21:40|97173.4|97148.4|97178.1|97153.1|97188.1|97154.9|97172.1|97132.3|62
1652178110000|2022-05-10 10:21:50|97178|97153|97171.1|97146.1|97178.6|97153.6|97160|97135|64
1652178120000|2022-05-10 10:22:00|97173|97148|97179.4|97154.4|97188.3|97160|97173|97138.3|65
1652178130000|2022-05-10 10:22:10|97182.8|97157.8|97189.7|97164.7|97191.8|97166.8|97178.1|97153.1|58
1652178140000|2022-05-10 10:22:20|97190.2|97165.2|97192.2|97167.2|97204.7|97179.2|97190.2|97154.7|52
1652178150000|2022-05-10 10:22:30|97192.7|97167.7|97192.2|97167.2|97208.3|97175.9|97190.2|97158.3|70
1652178160000|2022-05-10 10:22:40|97192.1|97167.1|97192.9|97167.9|97202.3|97169.8|97178.1|97140.4|71
1652178170000|2022-05-10 10:22:50|97192.8|97167.8|97214.3|97164.3|97214.3|97178.6|97188.1|97149.7|65
1652178180000|2022-05-10 10:23:00|97212.6|97162.6|97202.9|97177.9|97212.8|97180.7|97197|97155.5|63
1652178190000|2022-05-10 10:23:10|97202.1|97177.1|97197.2|97172.2|97209.9|97178.4|97192.7|97152.2|60
1652178200000|2022-05-10 10:23:20|97197.4|97172.4|97197.1|97172.1|97213.2|97179.8|97188.1|97163.1|71
1652178210000|2022-05-10 10:23:30|97196.8|97171.8|97186.5|97161.5|97209.7|97178.4|97186.5|97152.5|66
1652178220000|2022-05-10 10:23:40|97199.7|97149.7|97185.4|97160.4|97199.7|97169.1|97178.7|97149.7|58
1652178230000|2022-05-10 10:23:50|97184.9|97159.9|97191.1|97166.1|97195.1|97170.1|97178.6|97153.6|73
1652178240000|2022-05-10 10:24:00|97191.2|97166.2|97170.7|97145.7|97195.4|97169.7|97169.9|97144.9|69
1652178250000|2022-05-10 10:24:10|97175.7|97150.7|97171.2|97146.2|97179.1|97154.1|97168|97143|78
1652178260000|2022-05-10 10:24:20|97172.3|97147.3|97189.8|97164.8|97193.4|97168.4|97164.5|97139.5|71
1652178270000|2022-05-10 10:24:30|97191.3|97166.3|97192.1|97167.1|97193.2|97168.2|97188.1|97163.1|37
1652178280000|2022-05-10 10:24:40|97192.6|97167.6|97197.1|97172.1|97204.1|97172.1|97189.5|97151.7|59
1652178290000|2022-05-10 10:24:50|97196.2|97171.2|97213.3|97188.3|97217.7|97190.1|97195.6|97167.7|61
1652178300000|2022-05-10 10:25:00|97211.4|97186.4|97189.2|97164.2|97212|97187|97184.5|97155.5|75
1652178310000|2022-05-10 10:25:10|97188.9|97163.9|97197.4|97172.4|97198|97173|97186.9|97161.9|55
1652178320000|2022-05-10 10:25:20|97196.9|97171.9|97204.9|97179.9|97205.4|97180.4|97191.9|97166.9|61
1652178330000|2022-05-10 10:25:30|97204.8|97179.8|97217.1|97192.1|97217.1|97192.1|97198.5|97173.5|61
1652178340000|2022-05-10 10:25:40|97217.6|97192.6|97218.2|97193.2|97219.9|97194.9|97212.2|97187.2|54
1652178350000|2022-05-10 10:25:50|97217.9|97192.9|97211.2|97186.2|97218.1|97193.1|97210.7|97185.7|43
1652178360000|2022-05-10 10:26:00|97210.9|97185.9|97216.9|97191.9|97218.1|97193.1|97209.7|97184.7|33
1652178370000|2022-05-10 10:26:10|97216.7|97191.7|97214.6|97189.6|97216.7|97191.7|97214.6|97189.6|22
1652178380000|2022-05-10 10:26:20|97213.9|97188.9|97214|97189|97215|97190|97212.9|97187.9|31
1652178390000|2022-05-10 10:26:30|97214.1|97189.1|97205.5|97180.5|97214.2|97189.2|97204|97179|50
1652178400000|2022-05-10 10:26:40|97203.7|97178.7|97198.5|97173.5|97205.9|97180.9|97198.5|97173.5|68
1652178410000|2022-05-10 10:26:50|97202.2|97177.2|97198.7|97173.7|97209.9|97177.8|97195|97159.9|71
1652178420000|2022-05-10 10:27:00|97198.5|97173.5|97202.7|97177.7|97204.1|97179.1|97195.4|97170.4|73
1652178430000|2022-05-10 10:27:10|97202|97177|97169.9|97144.9|97203.1|97178.1|97164.8|97129.9|78
1652178440000|2022-05-10 10:27:20|97172.2|97147.2|97194.1|97169.1|97211.7|97182.6|97169.7|97141.1|76
1652178450000|2022-05-10 10:27:30|97193|97168|97205.3|97180.3|97215.4|97185.7|97179|97138.9|78
1652178460000|2022-05-10 10:27:40|97205.5|97180.5|97204.8|97179.8|97216.2|97191.2|97197.6|97160.5|71
1652178470000|2022-05-10 10:27:50|97206|97181|97192|97167|97208.7|97183.7|97189.7|97164.7|76
1652178480000|2022-05-10 10:28:00|97197.1|97172.1|97225|97200|97228.5|97203.5|97188.2|97163.2|78
1652178490000|2022-05-10 10:28:10|97223.5|97198.5|97208.2|97183.2|97228.3|97203.3|97208.2|97170|75
1652178500000|2022-05-10 10:28:20|97210|97185|97220.5|97195.5|97226.9|97196.6|97210|97176.9|71
1652178510000|2022-05-10 10:28:30|97216.6|97191.6|97204.6|97179.6|97223.2|97198.2|97193.2|97158.1|76
1652178520000|2022-05-10 10:28:40|97205.5|97180.5|97201.6|97176.6|97206.7|97181.7|97186.2|97151.6|75
1652178530000|2022-05-10 10:28:50|97203.8|97178.8|97194.3|97169.3|97218.1|97185.6|97179.9|97135.6|77
1652178540000|2022-05-10 10:29:00|97193.3|97168.3|97195.4|97170.4|97205.6|97174.7|97187.5|97153.2|73
1652178550000|2022-05-10 10:29:10|97195.5|97170.5|97210.5|97185.5|97220.2|97185.5|97193.2|97167|73
1652178560000|2022-05-10 10:29:20|97214.6|97189.6|97200.3|97175.3|97216.5|97191.5|97198.9|97158|72
1652178570000|2022-05-10 10:29:30|97202|97177|97202.4|97177.4|97203.8|97178.8|97195.3|97170.3|59
1652178580000|2022-05-10 10:29:40|97202.5|97177.5|97209.2|97184.2|97210.8|97185.8|97201.9|97176.9|33
1652178590000|2022-05-10 10:29:50|97210.7|97185.7|97199.1|97174.1|97210.7|97185.7|97194|97169|45
1652178600000|2022-05-10 10:30:00|97196.8|97171.8|97199.7|97174.7|97208.4|97174.7|97170|97145|74
1652178610000|2022-05-10 10:30:10|97198.4|97173.4|97194.5|97169.5|97211.7|97181.8|97191.1|97161.7|79
1652178620000|2022-05-10 10:30:20|97192.3|97167.3|97194|97169|97206|97181|97188.9|97163.9|76
1652178630000|2022-05-10 10:30:30|97192.3|97167.3|97210.4|97185.4|97210.4|97185.4|97190.3|97165.3|63
1652178640000|2022-05-10 10:30:40|97213.6|97188.6|97221.3|97196.3|97227.3|97198.1|97212.4|97177.3|66
1652178650000|2022-05-10 10:30:50|97221.6|97196.6|97205.7|97180.7|97222.9|97197.9|97198.5|97173.5|72
1652178660000|2022-05-10 10:31:00|97207.3|97182.3|97212.7|97187.7|97222.3|97197.3|97202.7|97177.7|76
1652178670000|2022-05-10 10:31:10|97212.1|97187.1|97210|97185|97220.2|97189.8|97204.6|97170.2|50
1652178680000|2022-05-10 10:31:20|97211|97186|97207|97182|97212.9|97187.9|97204.4|97179.4|54
1652178690000|2022-05-10 10:31:30|97206.9|97181.9|97198.4|97173.4|97206.9|97181.9|97192.4|97167.4|50
1652178700000|2022-05-10 10:31:40|97198.8|97173.8|97194.9|97169.9|97200.4|97175.4|97192.4|97167.4|59
1652178710000|2022-05-10 10:31:50|97194.8|97169.8|97192.6|97167.6|97197.5|97172.5|97190.1|97165.1|50
1652178720000|2022-05-10 10:32:00|97193|97168|97201.4|97176.4|97203.3|97178.3|97193|97168|50
1652178730000|2022-05-10 10:32:10|97198.8|97173.8|97195.4|97170.4|97200.6|97175.6|97190.3|97165.3|56
1652178740000|2022-05-10 10:32:20|97195.2|97170.2|97190.1|97165.1|97195.5|97170.5|97187.4|97162.4|43
1652178750000|2022-05-10 10:32:30|97191|97166|97187.2|97162.2|97191|97166|97175.6|97150.6|57
1652178760000|2022-05-10 10:32:40|97186.7|97161.7|97201|97176|97203.5|97178.5|97184.1|97159.1|58
1652178770000|2022-05-10 10:32:50|97200.5|97175.5|97201.7|97176.7|97204.3|97179.3|97196.1|97171.1|55
1652178780000|2022-05-10 10:33:00|97203.3|97178.3|97211.1|97186.1|97215.1|97190.1|97201.9|97176.9|58
1652178790000|2022-05-10 10:33:10|97214.5|97189.5|97212.9|97187.9|97214.5|97189.5|97205.8|97180.8|39
1652178800000|2022-05-10 10:33:20|97211.4|97186.4|97212.6|97187.6|97212.6|97187.6|97208.3|97183.3|45
1652178810000|2022-05-10 10:33:30|97212.3|97187.3|97204.8|97179.8|97212.7|97187.7|97202.8|97177.8|59
1652178820000|2022-05-10 10:33:40|97203|97178|97204.4|97179.4|97209.2|97184.2|97198.6|97173.6|42
1652178830000|2022-05-10 10:33:50|97205.7|97180.7|97208.7|97183.7|97210.4|97185.4|97201.4|97176.4|56
1652178840000|2022-05-10 10:34:00|97211.2|97186.2|97189.3|97164.3|97212.5|97187.5|97184.6|97159.6|57
1652178850000|2022-05-10 10:34:10|97186|97161|97197.4|97172.4|97215.9|97182.6|97186|97160.4|69
1652178860000|2022-05-10 10:34:20|97198.2|97173.2|97204.5|97179.5|97204.5|97179.5|97192.5|97167.5|69
1652178870000|2022-05-10 10:34:30|97203.4|97178.4|97201.2|97176.2|97204.1|97179.1|97197.6|97172.6|63
1652178880000|2022-05-10 10:34:40|97201.7|97176.7|97198.9|97173.9|97212.7|97176.7|97187.4|97144|65
1652178890000|2022-05-10 10:34:50|97199|97174|97182.7|97157.7|97211.5|97186.5|97182.3|97143.9|74
1652178900000|2022-05-10 10:35:00|97184.2|97159.2|97181.3|97156.3|97189.3|97164.3|97177.8|97152.8|63
1652178910000|2022-05-10 10:35:10|97184.5|97159.5|97184.6|97159.6|97186|97161|97181.1|97156.1|51
1652178920000|2022-05-10 10:35:20|97186.6|97161.6|97198|97173|97198.8|97173.8|97186.6|97161.6|56
1652178930000|2022-05-10 10:35:30|97198.6|97173.6|97190.7|97165.7|97200.3|97175.3|97189.8|97164.8|51
1652178940000|2022-05-10 10:35:40|97189.9|97164.9|97193.6|97168.6|97193.8|97168.8|97188.1|97163.1|53
1652178950000|2022-05-10 10:35:50|97194.1|97169.1|97193.1|97168.1|97194.5|97169.5|97190.2|97165.2|38
1652178960000|2022-05-10 10:36:00|97192.9|97167.9|97189.9|97164.9|97193.1|97168.1|97180.5|97155.5|49
1652178970000|2022-05-10 10:36:10|97191|97166|97174.8|97149.8|97200.1|97166|97169.6|97135.4|64
1652178980000|2022-05-10 10:36:20|97174.5|97149.5|97173.4|97148.4|97178.9|97153.9|97169.3|97144.3|51
1652178990000|2022-05-10 10:36:30|97171.8|97146.8|97167.6|97142.6|97177|97152|97163.4|97138.4|61
1652179000000|2022-05-10 10:36:40|97169.4|97144.4|97182.1|97157.1|97187.1|97162.1|97169.4|97144.4|61
1652179010000|2022-05-10 10:36:50|97183.5|97158.5|97183|97158|97184.4|97159.4|97178.9|97153.9|39
1652179020000|2022-05-10 10:37:00|97182.9|97157.9|97189|97164|97195|97170|97182.7|97157.7|64
1652179030000|2022-05-10 10:37:10|97190.9|97165.9|97182.8|97157.8|97192.2|97167.2|97180.9|97155.9|65
1652179040000|2022-05-10 10:37:20|97181.5|97156.5|97181.4|97156.4|97183.1|97158.1|97176.9|97151.9|59
1652179050000|2022-05-10 10:37:30|97181.7|97156.7|97177|97152|97182.2|97157.2|97171.9|97146.9|45
1652179060000|2022-05-10 10:37:40|97177.4|97152.4|97188.7|97163.7|97189.3|97164.3|97177.3|97152.3|58
1652179070000|2022-05-10 10:37:50|97188.8|97163.8|97191.4|97166.4|97192.9|97167.9|97186|97161|38
1652179080000|2022-05-10 10:38:00|97191.8|97166.8|97197.7|97172.7|97198.4|97173.4|97190.5|97165.5|46
1652179090000|2022-05-10 10:38:10|97197.6|97172.6|97182.5|97157.5|97197.6|97172.6|97180.3|97155.3|53
1652179100000|2022-05-10 10:38:20|97184|97159|97174|97149|97184|97159|97171.2|97146.2|49
1652179110000|2022-05-10 10:38:30|97174.2|97149.2|97173.7|97148.7|97177.4|97152.4|97169.7|97144.7|49
1652179120000|2022-05-10 10:38:40|97173.2|97148.2|97169.7|97144.7|97177.1|97152.1|97169.3|97144.3|43
1652179130000|2022-05-10 10:38:50|97170|97145|97154.9|97129.9|97170.4|97145.4|97153.8|97128.8|54
1652179140000|2022-05-10 10:39:00|97157.3|97132.3|97153.8|97128.8|97158.4|97133.4|97152.3|97127.3|65
1652179150000|2022-05-10 10:39:10|97153.7|97128.7|97146.5|97121.5|97154.1|97129.1|97143.5|97118.5|66
1652179160000|2022-05-10 10:39:20|97145.9|97120.9|97141.6|97116.6|97146.4|97121.4|97136.9|97111.9|59
1652179170000|2022-05-10 10:39:30|97141.2|97116.2|97130.3|97105.3|97141.3|97116.3|97126.5|97101.5|44
1652179180000|2022-05-10 10:39:40|97129.7|97104.7|97126.7|97101.7|97131.1|97106.1|97124.2|97099.2|43
1652179190000|2022-05-10 10:39:50|97127.9|97102.9|97132.6|97107.6|97134.5|97109.5|97127.5|97102.5|46
1652179200000|2022-05-10 10:40:00|97132.5|97107.5|97124|97099|97132.5|97107.5|97122.3|97097.3|31
1652179210000|2022-05-10 10:40:10|97123.8|97098.8|97120.8|97095.8|97124.6|97099.6|97120.6|97095.6|34
1652179220000|2022-05-10 10:40:20|97117|97092|97113.6|97088.6|97117|97092|97112.5|97087.5|32
1652179230000|2022-05-10 10:40:30|97113.5|97088.5|97120.8|97095.8|97123.9|97098.9|97113.5|97088.5|37
1652179240000|2022-05-10 10:40:40|97120.2|97095.2|97133.8|97108.8|97135.3|97110.3|97120.2|97095.2|58
1652179250000|2022-05-10 10:40:50|97133.9|97108.9|97127.5|97102.5|97134.1|97109.1|97125.6|97100.6|51
1652179260000|2022-05-10 10:41:00|97127|97102|97107.9|97082.9|97127.4|97102.4|97094.6|97069.6|63
1652179270000|2022-05-10 10:41:10|97106.8|97081.8|97095.4|97070.4|97114.7|97089.7|97091.3|97066.3|66
1652179280000|2022-05-10 10:41:20|97096|97071|97074.6|97049.6|97096.3|97071.3|97074.2|97049.2|62
1652179290000|2022-05-10 10:41:30|97074.1|97049.1|97016.8|96991.8|97074.1|97049.1|97016.8|96984.8|74
1652179300000|2022-05-10 10:41:40|97016.9|96991.9|96996.3|96971.3|97031.9|96995.4|96996.3|96971.3|61
1652179310000|2022-05-10 10:41:50|96998.6|96973.6|96985.9|96960.9|97001.3|96976.3|96985.5|96960.5|58
1652179320000|2022-05-10 10:42:00|96987|96962|97002.2|96977.2|97014.4|96977.2|96986.5|96961.5|57
1652179330000|2022-05-10 10:42:10|97003.4|96978.4|96991.1|96966.1|97004|96979|96989.2|96964.2|69
1652179340000|2022-05-10 10:42:20|96990.2|96965.2|97009.2|96984.2|97025.4|96984.2|96990.2|96965.2|47
1652179350000|2022-05-10 10:42:30|97023.7|96973.7|97021.6|96996.6|97035.3|96997.3|97016.8|96972.5|51
1652179360000|2022-05-10 10:42:40|97021.4|96996.4|97018.6|96993.6|97021.6|96996.6|97015.9|96990.9|39
1652179370000|2022-05-10 10:42:50|97020.1|96995.1|97002.5|96952.5|97030|96995.1|96993.7|96951.9|59
1652179380000|2022-05-10 10:43:00|97006.5|96956.5|96950.1|96925.1|97007.8|96968.3|96948.8|96912.7|58
1652179390000|2022-05-10 10:43:10|96950.8|96925.8|96950.1|96925.1|96960.5|96927.9|96943.2|96906.6|54
1652179400000|2022-05-10 10:43:20|96950.4|96925.4|96976.4|96951.4|96986.9|96951.9|96948.8|96923.8|59
1652179410000|2022-05-10 10:43:30|96977.1|96952.1|97004|96979|97015.5|96982.4|96976.1|96949.4|53
1652179420000|2022-05-10 10:43:40|97005.9|96980.9|97002.7|96977.7|97006.3|96981.3|96999.2|96974.2|28
1652179430000|2022-05-10 10:43:50|97015.9|96965.9|97000.4|96975.4|97015.9|96977.7|96996.6|96965.9|40
1652179440000|2022-05-10 10:44:00|97000.5|96975.5|96997.8|96972.8|97018|96979.3|96994.3|96968|59
1652179450000|2022-05-10 10:44:10|96996.8|96971.8|97046.4|97021.4|97058.9|97021.7|96996.1|96971.1|64
1652179460000|2022-05-10 10:44:20|97046.1|97021.1|97059.9|97009.9|97070.2|97030.3|97043.6|97003.7|70
1652179470000|2022-05-10 10:44:30|97063.6|97013.6|97078.3|97053.3|97090.2|97054.2|97051.5|97012.1|67
1652179480000|2022-05-10 10:44:40|97078.9|97053.9|97094.4|97044.4|97096.6|97059.8|97078.9|97037.9|56
1652179490000|2022-05-10 10:44:50|97094.9|97044.9|97102.2|97052.2|97104.2|97067|97081.4|97044.9|50
1652179500000|2022-05-10 10:45:00|97103.7|97053.7|97093.7|97068.7|97114|97077.2|97089.3|97052.8|61
1652179510000|2022-05-10 10:45:10|97092.6|97067.6|97096.7|97071.7|97096.7|97071.7|97092.3|97067.3|26
1652179520000|2022-05-10 10:45:20|97097.1|97072.1|97105|97055|97111.5|97080.4|97096.5|97055|53
1652179530000|2022-05-10 10:45:30|97105.7|97055.7|97086.9|97061.9|97105.8|97069.9|97084.8|97047.6|57
1652179540000|2022-05-10 10:45:40|97087.3|97062.3|97087|97062|97099.1|97065.1|97084|97046.3|48
1652179550000|2022-05-10 10:45:50|97086.8|97061.8|97083.7|97058.7|97087.1|97062.1|97080.1|97055.1|45
1652179560000|2022-05-10 10:46:00|97083.4|97058.4|97085.9|97060.9|97086.4|97061.4|97081.9|97056.9|37
1652179570000|2022-05-10 10:46:10|97086.3|97061.3|97078.3|97053.3|97093.7|97061.3|97072.5|97040.5|41
1652179580000|2022-05-10 10:46:20|97078.8|97053.8|97079.2|97054.2|97100.1|97060.1|97073.3|97048.3|53
1652179590000|2022-05-10 10:46:30|97080|97055|97098.2|97048.2|97101.9|97070.1|97080|97048.2|59
1652179600000|2022-05-10 10:46:40|97084.3|97059.3|97089.3|97039.3|97089.3|97063.4|97074.8|97039.3|42
1652179610000|2022-05-10 10:46:50|97088.9|97038.9|97068.3|97043.3|97088.9|97051.6|97067.2|97036.6|56
1652179620000|2022-05-10 10:47:00|97068.5|97043.5|97074.7|97024.7|97081.9|97045|97064.6|97023.7|45
1652179630000|2022-05-10 10:47:10|97074.8|97024.8|97067.8|97042.8|97075.3|97043.2|97059.9|97019.6|50
1652179640000|2022-05-10 10:47:20|97069.1|97044.1|97082.5|97057.5|97092.1|97062.8|97069|97042.1|60
1652179650000|2022-05-10 10:47:30|97082.7|97057.7|97084.5|97059.5|97085|97060|97082.7|97057.7|37
1652179660000|2022-05-10 10:47:40|97084.2|97059.2|97081.3|97056.3|97084.8|97059.8|97081.3|97056.3|37
1652179670000|2022-05-10 10:47:50|97081.5|97056.5|97077.2|97052.2|97082.2|97057.2|97076.4|97051.4|47
1652179680000|2022-05-10 10:48:00|97077.7|97052.7|97077.3|97052.3|97081.8|97056.8|97072.2|97047.2|55
1652179690000|2022-05-10 10:48:10|97076.6|97051.6|97075.9|97050.9|97083.4|97058.4|97075|97050|40
1652179700000|2022-05-10 10:48:20|97076.2|97051.2|97070.3|97045.3|97076.2|97051.2|97069.9|97044.9|31
1652179710000|2022-05-10 10:48:30|97069.4|97044.4|97074.9|97049.9|97074.9|97049.9|97064.3|97039.3|35
1652179720000|2022-05-10 10:48:40|97074.5|97049.5|97044.1|97019.1|97074.5|97049.5|97043.4|97018.4|36
1652179730000|2022-05-10 10:48:50|97044.4|97019.4|97033.4|97008.4|97088.3|97053.1|97033.1|97008.1|65
1652179740000|2022-05-10 10:49:00|97033.8|97008.8|97035.2|97010.2|97040.4|97015.4|97033|97008|60
1652179750000|2022-05-10 10:49:10|97035.6|97010.6|97038|97013|97041.1|97016.1|97035.5|97010.5|45
1652179760000|2022-05-10 10:49:20|97028.9|97003.9|97032.5|97007.5|97034.6|97009.6|97026.5|97001.5|40
1652179770000|2022-05-10 10:49:30|97045.7|97020.7|97030.3|97005.3|97045.7|97020.7|97030.1|97005.1|47
1652179780000|2022-05-10 10:49:40|97031.3|97006.3|97036.1|97011.1|97036.1|97011.1|97029.5|97004.5|38
1652179790000|2022-05-10 10:49:50|97037.3|97012.3|97055|97030|97055|97030|97037.3|97012.3|52
1652179800000|2022-05-10 10:50:00|97055.1|97030.1|97056.3|97031.3|97059.6|97034.6|97052.3|97027.3|57
1652179810000|2022-05-10 10:50:10|97056.8|97031.8|97049.6|97024.6|97058.5|97033.5|97049|97024|48
1652179820000|2022-05-10 10:50:20|97049.5|97024.5|97048.9|97023.9|97051|97026|97047.8|97022.8|49
1652179830000|2022-05-10 10:50:30|97048.8|97023.8|97038.2|97013.2|97050.2|97025.2|97038.1|97013.1|35
1652179840000|2022-05-10 10:50:40|97038.1|97013.1|97042.6|97017.6|97042.8|97017.8|97037.8|97012.8|32
1652179850000|2022-05-10 10:50:50|97044.5|97019.5|97026.9|97001.9|97047.8|97022.8|97025.7|97000.7|52
1652179860000|2022-05-10 10:51:00|97026.7|97001.7|97015.8|96990.8|97034.4|97009.4|97014.1|96989.1|48
1652179870000|2022-05-10 10:51:10|97013.1|96988.1|97016.6|96991.6|97018.6|96993.6|97012.5|96987.5|47
1652179880000|2022-05-10 10:51:20|97018|96993|97015.1|96990.1|97018.1|96993.1|97010.1|96985.1|43
1652179890000|2022-05-10 10:51:30|97011.7|96986.7|97025.3|97000.3|97026.2|97001.2|97011.7|96986.7|47
1652179900000|2022-05-10 10:51:40|97025.1|97000.1|97035.2|97010.2|97035.2|97010.2|97025.1|97000.1|53
1652179910000|2022-05-10 10:51:50|97043.7|97018.7|97049.7|97024.7|97057.3|97032.3|97043.7|97018.7|58
1652179920000|2022-05-10 10:52:00|97047.7|97022.7|97060.2|97035.2|97061.7|97036.7|97047.7|97022.7|56
1652179930000|2022-05-10 10:52:10|97059.8|97034.8|97060|97035|97062.7|97037.7|97055.1|97030.1|52
1652179940000|2022-05-10 10:52:20|97060.4|97035.4|97059.6|97034.6|97060.4|97035.4|97055.2|97030.2|44
1652179950000|2022-05-10 10:52:30|97059.9|97034.9|97059.4|97034.4|97059.9|97034.9|97052.9|97027.9|48
1652179960000|2022-05-10 10:52:40|97059.3|97034.3|97061.1|97036.1|97064.5|97039.5|97056.2|97031.2|37
1652179970000|2022-05-10 10:52:50|97061|97036|97067.7|97042.7|97075.6|97050.6|97055.2|97030.2|57
1652179980000|2022-05-10 10:53:00|97070.6|97045.6|97058.3|97033.3|97070.6|97045.6|97055.9|97030.9|54
1652179990000|2022-05-10 10:53:10|97058.4|97033.4|97061.8|97036.8|97062.7|97037.7|97055.1|97030.1|42
1652180000000|2022-05-10 10:53:20|97062|97037|97035.1|97010.1|97063.4|97038.4|97031.9|97006.9|55
1652180010000|2022-05-10 10:53:30|97033.5|97008.5|97056.4|97031.4|97057.8|97032.8|97033.5|97008.5|62
1652180020000|2022-05-10 10:53:40|97057.3|97032.3|97064.4|97039.4|97068.2|97043.2|97057.3|97032.3|46
1652180030000|2022-05-10 10:53:50|97064.3|97039.3|97041.1|97016.1|97064.3|97039.3|97032.2|97007.2|53
1652180040000|2022-05-10 10:54:00|97040.9|97015.9|97042.8|97017.8|97045.1|97020.1|97036.6|97011.6|53
1652180050000|2022-05-10 10:54:10|97044.2|97019.2|97038.6|97013.6|97046.4|97021.4|97038.5|97013.5|59
1652180060000|2022-05-10 10:54:20|97038.5|97013.5|97042.3|97017.3|97044.3|97019.3|97026.9|97001.9|63
1652180070000|2022-05-10 10:54:30|97041.4|97016.4|97064.4|97039.4|97064.4|97039.4|97041.4|97016.4|61
1652180080000|2022-05-10 10:54:40|97063|97038|97036.7|97011.7|97064.8|97039.8|97036.7|97011.7|66
1652180090000|2022-05-10 10:54:50|97036.6|97011.6|97044.9|97019.9|97044.9|97019.9|97035.5|97010.5|53
1652180100000|2022-05-10 10:55:00|97044.4|97019.4|96986.3|96961.3|97044.8|97019.8|96982.8|96957.8|70
1652180110000|2022-05-10 10:55:10|96985.8|96960.8|96998.4|96973.4|97000.3|96975.3|96983.2|96958.2|61
1652180120000|2022-05-10 10:55:20|96998.8|96973.8|96981.1|96956.1|96999|96974|96978.6|96953.6|62
1652180130000|2022-05-10 10:55:30|96980.5|96955.5|96987|96962|96987.3|96962.3|96973.4|96948.4|62
1652180140000|2022-05-10 10:55:40|96986.7|96961.7|96960.9|96935.9|96986.7|96961.7|96960.9|96935.9|62
1652180150000|2022-05-10 10:55:50|96960.5|96935.5|96951.9|96926.9|96961.5|96936.5|96949.9|96924.9|55
1652180160000|2022-05-10 10:56:00|96952.3|96927.3|96951|96926|96957|96932|96945.7|96920.7|57
1652180170000|2022-05-10 10:56:10|96950.8|96925.8|96969.4|96944.4|96969.7|96944.7|96943.1|96918.1|58
1652180180000|2022-05-10 10:56:20|96970.9|96945.9|96971.8|96946.8|96972.1|96947.1|96968.3|96943.3|50
1652180190000|2022-05-10 10:56:30|96971.6|96946.6|96993.6|96968.6|96993.7|96968.7|96969.2|96944.2|58
1652180200000|2022-05-10 10:56:40|96992.9|96967.9|96992.3|96967.3|96993.9|96968.9|96985.1|96960.1|41
1652180210000|2022-05-10 10:56:50|96992.5|96967.5|96991.4|96966.4|97010.8|96985.8|96987.1|96962.1|63
1652180220000|2022-05-10 10:57:00|96991.5|96966.5|96957|96932|96991.5|96966.5|96954.7|96929.7|65
1652180230000|2022-05-10 10:57:10|96955.9|96930.9|96963.5|96938.5|96967.5|96942.5|96953.6|96928.6|60
1652180240000|2022-05-10 10:57:20|96962.5|96937.5|96963.2|96938.2|96970.1|96945.1|96957.6|96932.6|54
1652180250000|2022-05-10 10:57:30|96962|96937|96946.9|96921.9|96962|96937|96944.3|96919.3|55
1652180260000|2022-05-10 10:57:40|96947.6|96922.6|96939.3|96914.3|96949.2|96924.2|96937.8|96912.8|47
1652180270000|2022-05-10 10:57:50|96940.4|96915.4|96919.9|96894.9|96940.4|96915.4|96916.5|96891.5|62
1652180280000|2022-05-10 10:58:00|96920.1|96895.1|96921.6|96896.6|96925.2|96900.2|96918.8|96893.8|49
1652180290000|2022-05-10 10:58:10|96921.7|96896.7|96923.4|96898.4|96926.4|96901.4|96919.6|96894.6|48
1652180300000|2022-05-10 10:58:20|96924.3|96899.3|96915.5|96890.5|96928|96903|96915.3|96890.3|55
1652180310000|2022-05-10 10:58:30|96915.1|96890.1|96908.9|96883.9|96915.1|96890.1|96906.7|96881.7|48
1652180320000|2022-05-10 10:58:40|96908.3|96883.3|96908.7|96883.7|96916.7|96891.7|96907.4|96882.4|49
1652180330000|2022-05-10 10:58:50|96907.8|96882.8|96886.9|96861.9|96907.8|96882.8|96885.2|96860.2|58
1652180340000|2022-05-10 10:59:00|96888.7|96863.7|96880.4|96855.4|96892|96867|96880.4|96855.4|64
1652180350000|2022-05-10 10:59:10|96882.7|96857.7|96891.3|96866.3|96892.7|96867.7|96882.3|96857.3|56
1652180360000|2022-05-10 10:59:20|96891.1|96866.1|96871.3|96846.3|96891.4|96866.4|96868.6|96843.6|65
1652180370000|2022-05-10 10:59:30|96870.9|96845.9|96864.7|96839.7|96876.7|96851.7|96860.6|96835.6|65
1652180380000|2022-05-10 10:59:40|96865.9|96840.9|96805.5|96780.5|96868.2|96843.2|96805|96780|67
1652180390000|2022-05-10 10:59:50|96803.9|96778.9|96829.5|96804.5|96831.4|96806.4|96803.4|96778.4|63
1652180400000|2022-05-10 11:00:00|96830.5|96805.5|96820.1|96795.1|96847.5|96822.5|96819.1|96794.1|75
1652180410000|2022-05-10 11:00:10|96819.6|96794.6|96817.5|96792.5|96824.7|96799.7|96811.7|96786.7|66
1652180420000|2022-05-10 11:00:20|96817.6|96792.6|96830.7|96805.7|96831.3|96806.3|96810.1|96785.1|69
1652180430000|2022-05-10 11:00:30|96831.1|96806.1|96836.2|96811.2|96841.7|96816.7|96823.9|96798.9|69
1652180440000|2022-05-10 11:00:40|96837|96812|96828.1|96803.1|96846|96821|96825.8|96800.8|66
1652180450000|2022-05-10 11:00:50|96827.7|96802.7|96846.3|96821.3|96858.6|96833.6|96827.7|96802.7|66
1652180460000|2022-05-10 11:01:00|96846.8|96821.8|96849.1|96824.1|96852|96827|96846.8|96821.8|47
1652180470000|2022-05-10 11:01:10|96849|96824|96851.2|96826.2|96851.5|96826.5|96841.1|96816.1|56
1652180480000|2022-05-10 11:01:20|96851.3|96826.3|96852.4|96827.4|96855.8|96830.8|96850.8|96825.8|36
1652180490000|2022-05-10 11:01:30|96852.7|96827.7|96848|96823|96854.2|96829.2|96847.2|96822.2|33
1652180500000|2022-05-10 11:01:40|96845.7|96820.7|96854.4|96829.4|96854.4|96829.4|96842.7|96817.7|52
1652180510000|2022-05-10 11:01:50|96854.8|96829.8|96850.1|96825.1|96858.4|96833.4|96843.9|96818.9|52
1652180520000|2022-05-10 11:02:00|96848.6|96823.6|96853.4|96828.4|96854.4|96829.4|96846.4|96821.4|48
1652180530000|2022-05-10 11:02:10|96852.9|96827.9|96847.3|96822.3|96854|96829|96847.3|96822.3|59
1652180540000|2022-05-10 11:02:20|96847|96822|96856.7|96831.7|96857.2|96832.2|96847|96822|64
1652180550000|2022-05-10 11:02:30|96856.9|96831.9|96868.2|96843.2|96871.1|96846.1|96855.3|96830.3|60
1652180560000|2022-05-10 11:02:40|96866.6|96841.6|96878.3|96853.3|96878.9|96853.9|96866.4|96841.4|52
1652180570000|2022-05-10 11:02:50|96878.8|96853.8|96882.5|96857.5|96882.6|96857.6|96873|96848|57
1652180580000|2022-05-10 11:03:00|96883.4|96858.4|96890|96865|96890.2|96865.2|96873.1|96848.1|54
1652180590000|2022-05-10 11:03:10|96890.4|96865.4|96894.8|96869.8|96895.6|96870.6|96890.2|96865.2|55
1652180600000|2022-05-10 11:03:20|96894.6|96869.6|96890.4|96865.4|96896.2|96871.2|96887.7|96862.7|48
1652180610000|2022-05-10 11:03:30|96890.3|96865.3|96895.5|96870.5|96897.1|96872.1|96889.6|96864.6|49
1652180620000|2022-05-10 11:03:40|96894.5|96869.5|96896.6|96871.6|96896.8|96871.8|96893.4|96868.4|30
1652180630000|2022-05-10 11:03:50|96896.9|96871.9|96901.2|96876.2|96901.8|96876.8|96892.1|96867.1|64
1652180640000|2022-05-10 11:04:00|96901.3|96876.3|96900|96875|96904.9|96879.9|96900|96875|57
1652180650000|2022-05-10 11:04:10|96899.9|96874.9|96879.8|96854.8|96904.2|96879.2|96879|96854|56
1652180660000|2022-05-10 11:04:20|96879.4|96854.4|96880.3|96855.3|96886.9|96861.9|96874.2|96849.2|54
1652180670000|2022-05-10 11:04:30|96880.5|96855.5|96866.4|96841.4|96880.7|96855.7|96850.3|96812.6|62
1652180680000|2022-05-10 11:04:40|96865.7|96840.7|96881.8|96856.8|96891.6|96866.6|96865.7|96840.7|66
1652180690000|2022-05-10 11:04:50|96881.6|96856.6|96881.1|96856.1|96903.9|96878.9|96873.7|96848.7|74
1652180700000|2022-05-10 11:05:00|96883.3|96858.3|96895.5|96870.5|96895.5|96870.5|96883.3|96858.3|66
1652180710000|2022-05-10 11:05:10|96894.6|96869.6|96852.9|96827.9|96895.4|96870.4|96852.1|96827.1|72
1652180720000|2022-05-10 11:05:20|96851.8|96826.8|96853.2|96828.2|96865|96840|96845.2|96808.7|67
1652180730000|2022-05-10 11:05:30|96853.4|96828.4|96863.5|96838.5|96863.6|96838.6|96852.4|96827.4|59
1652180740000|2022-05-10 11:05:40|96863.6|96838.6|96859.4|96834.4|96863.6|96838.6|96855.7|96830.7|56
1652180750000|2022-05-10 11:05:50|96859.1|96834.1|96824.9|96799.9|96859.4|96834.4|96821.6|96796.6|46
1652180760000|2022-05-10 11:06:00|96824.4|96799.4|96820.4|96795.4|96830.7|96805.7|96820.4|96795.4|48
1652180770000|2022-05-10 11:06:10|96820.6|96795.6|96827.7|96802.7|96829.6|96804.6|96819.9|96794.9|42
1652180780000|2022-05-10 11:06:20|96827.6|96802.6|96824.8|96799.8|96837|96812|96819.7|96794.7|60
1652180790000|2022-05-10 11:06:30|96824.1|96799.1|96810.6|96785.6|96824.1|96799.1|96806.9|96769.8|55
1652180800000|2022-05-10 11:06:40|96810.2|96785.2|96813.4|96788.4|96815.9|96790.9|96808.6|96783.6|33
1652180810000|2022-05-10 11:06:50|96814|96789|96811.5|96786.5|96814|96789|96808.7|96783.7|34
1652180820000|2022-05-10 11:07:00|96811.8|96786.8|96811.9|96786.9|96814.8|96789.8|96808.6|96783.6|41
1652180830000|2022-05-10 11:07:10|96811|96786|96818.6|96793.6|96819.9|96794.9|96809.5|96784.5|50
1652180840000|2022-05-10 11:07:20|96818.7|96793.7|96828.5|96803.5|96830.9|96805.9|96818.7|96793.7|55
1652180850000|2022-05-10 11:07:30|96828.2|96803.2|96824.2|96799.2|96828.7|96803.7|96817.2|96792.2|59
1652180860000|2022-05-10 11:07:40|96823.3|96798.3|96812.8|96787.8|96823.3|96798.3|96812|96787|44
1652180870000|2022-05-10 11:07:50|96812.9|96787.9|96803.5|96778.5|96812.9|96787.9|96803|96778|42
1652180880000|2022-05-10 11:08:00|96802.5|96777.5|96830.3|96805.3|96853.6|96816.7|96801.8|96776.8|71
1652180890000|2022-05-10 11:08:10|96827.3|96802.3|96836.2|96786.2|96836.6|96803.5|96802|96764.7|65
1652180900000|2022-05-10 11:08:20|96821.6|96796.6|96823.9|96798.9|96827|96802|96821.6|96796.6|48
1652180910000|2022-05-10 11:08:30|96826.2|96801.2|96798.4|96773.4|96826.6|96801.6|96798.4|96773.4|55
1652180920000|2022-05-10 11:08:40|96799.7|96774.7|96779.2|96754.2|96800.7|96775.7|96779.2|96754.2|54
1652180930000|2022-05-10 11:08:50|96780|96755|96772.1|96747.1|96780|96755|96764.8|96739.8|51
1652180940000|2022-05-10 11:09:00|96772.6|96747.6|96757.1|96732.1|96772.6|96747.6|96756.1|96721.6|52
1652180950000|2022-05-10 11:09:10|96756.1|96731.1|96755|96730|96757.4|96732.4|96754.6|96729.6|34
1652180960000|2022-05-10 11:09:20|96756|96731|96748.1|96723.1|96766.2|96733.2|96747.8|96716.2|49
1652180970000|2022-05-10 11:09:30|96748|96723|96760.1|96710.1|96760.1|96725.3|96732.7|96703.4|55
1652180980000|2022-05-10 11:09:40|96760|96710|96744.4|96719.4|96760|96723.6|96743.2|96706.3|57
1652180990000|2022-05-10 11:09:50|96743.4|96718.4|96757.1|96732.1|96759.2|96734.2|96728.7|96703.7|61
1652181000000|2022-05-10 11:10:00|96756.8|96731.8|96765.5|96740.5|96766.5|96741.5|96755.7|96730.7|62
1652181010000|2022-05-10 11:10:10|96765.7|96740.7|96734.8|96709.8|96777.5|96740.7|96734.8|96700.6|70
1652181020000|2022-05-10 11:10:20|96729.7|96704.7|96749.4|96699.4|96750|96713|96729.7|96696.4|58
1652181030000|2022-05-10 11:10:30|96745.5|96695.5|96740.4|96715.4|96753.9|96728.9|96735|96692.9|58
1652181040000|2022-05-10 11:10:40|96737.3|96712.3|96735.3|96685.3|96752.9|96712.7|96723.2|96685.3|65
1652181050000|2022-05-10 11:10:50|96723.3|96698.3|96705.2|96680.2|96723.3|96698.3|96702.6|96677.6|42
1652181060000|2022-05-10 11:11:00|96705.5|96680.5|96688.9|96663.9|96706.6|96681.6|96678.9|96653.9|65
1652181070000|2022-05-10 11:11:10|96688.5|96663.5|96676.4|96651.4|96693.5|96668.5|96675|96650|57
1652181080000|2022-05-10 11:11:20|96677.4|96652.4|96726.7|96676.7|96729.3|96689.7|96676.6|96651.6|54
1652181090000|2022-05-10 11:11:30|96728.5|96678.5|96736.7|96686.7|96744.3|96704.7|96714.8|96678.5|62
1652181100000|2022-05-10 11:11:40|96736.5|96686.5|96737.1|96687.1|96739.7|96695.8|96713.2|96679.1|63
1652181110000|2022-05-10 11:11:50|96736.5|96686.5|96733.1|96708.1|96748.5|96710.2|96722.7|96685.4|64
1652181120000|2022-05-10 11:12:00|96733.2|96708.2|96722.8|96697.8|96734.6|96709.6|96717.7|96677.9|63
1652181130000|2022-05-10 11:12:10|96722.7|96697.7|96688.5|96663.5|96735.4|96697.9|96687.2|96662.2|58
1652181140000|2022-05-10 11:12:20|96688.1|96663.1|96685.2|96660.2|96688.1|96663.1|96684.6|96659.6|34
1652181150000|2022-05-10 11:12:30|96685.1|96660.1|96684|96659|96686.7|96661.7|96683.6|96658.6|39
1652181160000|2022-05-10 11:12:40|96684.7|96659.7|96694.2|96669.2|96694.8|96669.8|96684.3|96659.3|48
1652181170000|2022-05-10 11:12:50|96694.6|96669.6|96699.5|96674.5|96700.5|96675.5|96689|96664|42
1652181180000|2022-05-10 11:13:00|96699.7|96674.7|96698.2|96673.2|96703.8|96678.8|96693.1|96668.1|56
1652181190000|2022-05-10 11:13:10|96698.1|96673.1|96699|96674|96704.4|96679.4|96685.9|96660.9|58
1652181200000|2022-05-10 11:13:20|96698.8|96673.8|96706.4|96681.4|96709|96684|96691.8|96666.8|54
1652181210000|2022-05-10 11:13:30|96706.7|96681.7|96689.9|96664.9|96706.7|96681.7|96686.6|96661.6|55
1652181220000|2022-05-10 11:13:40|96690.7|96665.7|96681|96656|96690.8|96665.8|96680.7|96655.7|49
1652181230000|2022-05-10 11:13:50|96679.8|96654.8|96677.6|96652.6|96683|96658|96675.3|96650.3|44
1652181240000|2022-05-10 11:14:00|96678.3|96653.3|96676.5|96651.5|96678.9|96653.9|96665.9|96640.9|63
1652181250000|2022-05-10 11:14:10|96677.6|96652.6|96677|96652|96679.7|96654.7|96674.5|96649.5|54
1652181260000|2022-05-10 11:14:20|96677.1|96652.1|96669.4|96644.4|96677.9|96652.9|96669.2|96644.2|47
1652181270000|2022-05-10 11:14:30|96670|96645|96683.5|96658.5|96683.8|96658.8|96669|96644|48
1652181280000|2022-05-10 11:14:40|96682.8|96657.8|96692.3|96667.3|96692.9|96667.9|96679.8|96654.8|63
1652181290000|2022-05-10 11:14:50|96692.4|96667.4|96687.8|96662.8|96694.7|96669.7|96684.6|96659.6|63
1652181300000|2022-05-10 11:15:00|96685.7|96660.7|96687.5|96662.5|96688.3|96663.3|96685.7|96660.7|43
1652181310000|2022-05-10 11:15:10|96687.9|96662.9|96738.8|96688.8|96741.2|96703.9|96680.9|96655.9|57
1652181320000|2022-05-10 11:15:20|96738.3|96688.3|96754|96729|96762.2|96729|96723.2|96688.3|61
1652181330000|2022-05-10 11:15:30|96757.7|96732.7|96766.2|96741.2|96773.5|96741.4|96751.8|96719.1|63
1652181340000|2022-05-10 11:15:40|96765.7|96740.7|96765.3|96740.3|96771.1|96746.1|96760.3|96735.3|52
1652181350000|2022-05-10 11:15:50|96765|96740|96775|96750|96788.7|96751.6|96764.7|96738.7|56
1652181360000|2022-05-10 11:16:00|96775.1|96750.1|96771.9|96746.9|96777.3|96752.3|96765.3|96740.3|57
1652181370000|2022-05-10 11:16:10|96772.5|96747.5|96787.2|96762.2|96801.9|96764.8|96772.5|96747.4|49
1652181380000|2022-05-10 11:16:20|96788.1|96763.1|96790.1|96765.1|96794.1|96769.1|96787|96762|47
1652181390000|2022-05-10 11:16:30|96790.2|96765.2|96800.9|96775.9|96802.8|96777.8|96788.2|96763.2|54
1652181400000|2022-05-10 11:16:40|96800.8|96775.8|96809.2|96784.2|96825.8|96789.4|96789.7|96764.7|66
1652181410000|2022-05-10 11:16:50|96812.5|96787.5|96793.4|96768.4|96815.6|96788.9|96790.2|96762.4|59
1652181420000|2022-05-10 11:17:00|96792.5|96767.5|96783.4|96758.4|96800.2|96769.8|96780.8|96750.2|55
1652181430000|2022-05-10 11:17:10|96780.4|96755.4|96796|96771|96800.2|96775.2|96780.2|96755.2|63
1652181440000|2022-05-10 11:17:20|96796.6|96771.6|96826.8|96776.8|96834.7|96794.9|96795|96770|53
1652181450000|2022-05-10 11:17:30|96828.5|96778.5|96815.6|96790.6|96828.5|96800.4|96812.5|96778.5|67
1652181460000|2022-05-10 11:17:40|96815.5|96790.5|96811.2|96786.2|96817.8|96792.8|96811.2|96786.2|45
1652181470000|2022-05-10 11:17:50|96811.5|96786.5|96809.8|96784.8|96813.3|96788.3|96791.8|96766.8|62
1652181480000|2022-05-10 11:18:00|96812.5|96787.5|96823.6|96798.6|96826.7|96801.7|96811.4|96771.4|52
1652181490000|2022-05-10 11:18:10|96823.9|96798.9|96821.6|96796.6|96834.2|96802|96820.8|96784.2|60
1652181500000|2022-05-10 11:18:20|96821.5|96796.5|96836.2|96811.2|96840.2|96811.2|96818.2|96789|62
1652181510000|2022-05-10 11:18:30|96836.6|96811.6|96844|96819|96857.8|96821|96836.6|96807.8|52
1652181520000|2022-05-10 11:18:40|96843.5|96818.5|96851.8|96826.8|96851.8|96826.8|96842.9|96817.9|45
1652181530000|2022-05-10 11:18:50|96851.9|96826.9|96853.2|96828.2|96854.6|96829.6|96848.2|96823.2|44
1652181540000|2022-05-10 11:19:00|96851.3|96826.3|96845.5|96820.5|96856.2|96831.2|96843.5|96818.5|49
1652181550000|2022-05-10 11:19:10|96846.6|96821.6|96844.4|96819.4|96847.1|96822.1|96840.2|96815.2|57
1652181560000|2022-05-10 11:19:20|96843.7|96818.7|96845.3|96820.3|96846.4|96821.4|96841.5|96816.5|37
1652181570000|2022-05-10 11:19:30|96845.4|96820.4|96839.1|96814.1|96848.6|96823.6|96838.2|96813.2|37
1652181580000|2022-05-10 11:19:40|96840|96815|96849.1|96824.1|96849.9|96824.9|96839.9|96814.9|27
1652181590000|2022-05-10 11:19:50|96849.2|96824.2|96851.9|96826.9|96854.5|96829.5|96849|96824|33
1652181600000|2022-05-10 11:20:00|96852|96827|96856.6|96831.6|96861.5|96836.5|96852|96827|50
1652181610000|2022-05-10 11:20:10|96857.1|96832.1|96857.7|96832.7|96868|96843|96855.6|96830.6|52
1652181620000|2022-05-10 11:20:20|96859.2|96834.2|96862.6|96837.6|96864.9|96839.9|96859.2|96834.2|43
1652181630000|2022-05-10 11:20:30|96862.2|96837.2|96851.5|96826.5|96862.9|96837.9|96846.9|96821.9|52
1652181640000|2022-05-10 11:20:40|96850.5|96825.5|96851.7|96826.7|96853.6|96828.6|96846.8|96821.8|49
1652181650000|2022-05-10 11:20:50|96851.4|96826.4|96843.7|96818.7|96851.5|96826.5|96840.4|96815.4|40
1652181660000|2022-05-10 11:21:00|96843.1|96818.1|96840.9|96815.9|96857.3|96832.3|96839.4|96814.4|58
1652181670000|2022-05-10 11:21:10|96840.8|96815.8|96853.3|96828.3|96862.2|96829|96836.8|96811.8|49
1652181680000|2022-05-10 11:21:20|96853.5|96828.5|96842|96817|96858.3|96829.6|96840.3|96806.4|56
1652181690000|2022-05-10 11:21:30|96838.1|96813.1|96854.5|96804.5|96856.2|96819.2|96836.4|96798.5|49
1652181700000|2022-05-10 11:21:40|96842.6|96817.6|96843.9|96818.9|96851.7|96821.2|96839.5|96801.7|42
1652181710000|2022-05-10 11:21:50|96859.5|96809.5|96833.4|96808.4|96859.5|96821|96832.9|96798.4|53
1652181720000|2022-05-10 11:22:00|96833.8|96808.8|96844.2|96819.2|96844.2|96819.2|96827.4|96793.8|51
1652181730000|2022-05-10 11:22:10|96843.3|96818.3|96838|96788|96843.3|96818.3|96819.6|96782.7|56
1652181740000|2022-05-10 11:22:20|96838.9|96788.9|96827.2|96802.2|96839|96802.2|96817.5|96783.6|50
1652181750000|2022-05-10 11:22:30|96824.7|96799.7|96826|96801|96828.8|96803.8|96822.7|96797.7|47
1652181760000|2022-05-10 11:22:40|96826.2|96801.2|96815.3|96790.3|96828.2|96803.2|96812.3|96787.3|52
1652181770000|2022-05-10 11:22:50|96815.6|96790.6|96812.7|96787.7|96826.8|96790.7|96811.9|96776.8|30
1652181780000|2022-05-10 11:23:00|96812.3|96787.3|96797.9|96772.9|96816.4|96788.1|96795.9|96759.3|51
1652181790000|2022-05-10 11:23:10|96796.9|96771.9|96795.9|96770.9|96798.8|96773.8|96795.7|96770.7|39
1652181800000|2022-05-10 11:23:20|96795|96770|96798.7|96773.7|96799.8|96774.8|96795|96770|37
1652181810000|2022-05-10 11:23:30|96799.8|96774.8|96795.3|96770.3|96812.3|96774.8|96793.8|96761.2|39
1652181820000|2022-05-10 11:23:40|96794.7|96769.7|96785.4|96760.4|96809.1|96770.8|96775.2|96739.6|47
1652181830000|2022-05-10 11:23:50|96786.6|96761.6|96797.3|96772.3|96811.2|96778|96784.9|96754.1|50
1652181840000|2022-05-10 11:24:00|96797|96772|96802.4|96777.4|96805.6|96780.6|96795.9|96770.9|46
1652181850000|2022-05-10 11:24:10|96800.2|96775.2|96804.3|96779.3|96806.6|96781.6|96793.6|96768.6|53
1652181860000|2022-05-10 11:24:20|96803.9|96778.9|96799.1|96774.1|96803.9|96778.9|96797.3|96772.3|49
1652181870000|2022-05-10 11:24:30|96799.9|96774.9|96797.3|96772.3|96802.9|96777.9|96796.1|96771.1|48
1652181880000|2022-05-10 11:24:40|96796.9|96771.9|96837.8|96812.8|96840.9|96815.9|96796.9|96771.9|58
1652181890000|2022-05-10 11:24:50|96837.9|96812.9|96826.2|96801.2|96841.7|96816.7|96825.2|96800.2|38
1652181900000|2022-05-10 11:25:00|96828.3|96803.3|96831.9|96806.9|96833|96808|96825.4|96800.4|53
1652181910000|2022-05-10 11:25:10|96831.3|96806.3|96833.2|96808.2|96837.1|96812.1|96831.1|96806.1|36
1652181920000|2022-05-10 11:25:20|96833.1|96808.1|96836.6|96811.6|96837.8|96812.8|96832.4|96807.4|34
1652181930000|2022-05-10 11:25:30|96836.4|96811.4|96826.6|96801.6|96836.4|96811.4|96826.2|96801.2|45
1652181940000|2022-05-10 11:25:40|96826.4|96801.4|96834.1|96809.1|96835.3|96810.3|96826.4|96801.4|35
1652181950000|2022-05-10 11:25:50|96833.7|96808.7|96832.5|96807.5|96835.4|96810.4|96830.5|96805.5|28
1652181960000|2022-05-10 11:26:00|96832.7|96807.7|96831.8|96806.8|96836.4|96811.4|96831.6|96806.6|39
1652181970000|2022-05-10 11:26:10|96831.7|96806.7|96808|96783|96832.3|96807.3|96803|96778|57
1652181980000|2022-05-10 11:26:20|96807.8|96782.8|96797.3|96772.3|96807.8|96782.8|96795.7|96770.7|57
1652181990000|2022-05-10 11:26:30|96797.2|96772.2|96793.4|96768.4|96797.2|96772.2|96785.6|96760.6|51
1652182000000|2022-05-10 11:26:40|96794.6|96769.6|96783|96758|96798|96773|96780.7|96755.7|54
1652182010000|2022-05-10 11:26:50|96782.9|96757.9|96785.5|96760.5|96788.8|96763.8|96782.9|96757.9|44
1652182020000|2022-05-10 11:27:00|96785.6|96760.6|96784.8|96759.8|96787.9|96762.9|96782.9|96757.9|55
1652182030000|2022-05-10 11:27:10|96786.3|96761.3|96785.4|96760.4|96787|96762|96785.1|96760.1|31
1652182040000|2022-05-10 11:27:20|96785.1|96760.1|96780.1|96755.1|96786.3|96761.3|96780.1|96755.1|33
1652182050000|2022-05-10 11:27:30|96780.3|96755.3|96780.8|96755.8|96783.3|96758.3|96780.1|96755.1|20
1652182060000|2022-05-10 11:27:40|96780.6|96755.6|96776.4|96751.4|96781.9|96756.9|96775.6|96750.6|36
1652182070000|2022-05-10 11:27:50|96777.1|96752.1|96776.7|96751.7|96779.3|96754.3|96775.9|96750.9|33
1652182080000|2022-05-10 11:28:00|96776.8|96751.8|96780.9|96730.9|96780.9|96751.8|96764.2|96730.7|51
1652182090000|2022-05-10 11:28:10|96780.7|96730.7|96768.9|96743.9|96789.3|96751|96768.6|96730|43
1652182100000|2022-05-10 11:28:20|96770.7|96745.7|96764.1|96739.1|96770.7|96745.7|96762.5|96737.5|50
1652182110000|2022-05-10 11:28:30|96763.1|96738.1|96759.2|96734.2|96765.6|96740.6|96759.2|96734.2|53
1652182120000|2022-05-10 11:28:40|96759.9|96734.9|96761.4|96736.4|96762.3|96737.3|96759.5|96734.5|34
1652182130000|2022-05-10 11:28:50|96761|96736|96755|96730|96768.2|96736.4|96751.5|96715.9|39
1652182140000|2022-05-10 11:29:00|96754.3|96729.3|96757.8|96732.8|96758.1|96733.1|96753|96728|42
1652182150000|2022-05-10 11:29:10|96756.8|96731.8|96731.6|96706.6|96760.7|96735.7|96731.4|96699.8|59
1652182160000|2022-05-10 11:29:20|96732|96707|96737.5|96712.5|96741.2|96716.2|96732|96707|61
1652182170000|2022-05-10 11:29:30|96728.1|96703.1|96695.5|96645.5|96728.1|96703.1|96692.4|96642.4|67
1652182180000|2022-05-10 11:29:40|96693.9|96643.9|96701.3|96676.3|96705.8|96680.8|96679.7|96638|64
1652182190000|2022-05-10 11:29:50|96701.2|96676.2|96696.9|96671.9|96703.1|96678.1|96682.7|96645.2|57
1652182200000|2022-05-10 11:30:00|96695.2|96670.2|96692.7|96642.7|96701.8|96676.8|96671.6|96634|57
1652182210000|2022-05-10 11:30:10|96677.5|96652.5|96678.8|96653.8|96702.4|96666|96676.8|96641.7|66
1652182220000|2022-05-10 11:30:20|96679.7|96654.7|96686.1|96661.1|96692.7|96667.7|96677.4|96652.4|49
1652182230000|2022-05-10 11:30:30|96684.9|96659.9|96678.4|96653.4|96685.4|96660.4|96678.4|96653.4|48
1652182240000|2022-05-10 11:30:40|96677.4|96652.4|96665.5|96640.5|96681.1|96656.1|96664.7|96626.2|57
1652182250000|2022-05-10 11:30:50|96665.8|96640.8|96673.6|96623.6|96676.8|96645.8|96659.5|96623.3|55
1652182260000|2022-05-10 11:31:00|96661|96636|96662.3|96637.3|96674.6|96649.6|96659.2|96634.2|59
1652182270000|2022-05-10 11:31:10|96663.6|96638.6|96655.2|96630.2|96671.2|96639.3|96655.2|96618.9|43
1652182280000|2022-05-10 11:31:20|96655.4|96630.4|96661.3|96636.3|96663|96638|96654.9|96629.9|49
1652182290000|2022-05-10 11:31:30|96661.4|96636.4|96653.9|96628.9|96661.4|96636.4|96651.7|96626.7|43
1652182300000|2022-05-10 11:31:40|96668.3|96618.3|96652.9|96627.9|96668.3|96630.1|96647.5|96617.8|41
1652182310000|2022-05-10 11:31:50|96653.2|96628.2|96651.8|96626.8|96656.4|96631.4|96650|96625|52
1652182320000|2022-05-10 11:32:00|96651.6|96626.6|96658.2|96633.2|96660.3|96635.3|96651.6|96626.6|41
1652182330000|2022-05-10 11:32:10|96658.1|96633.1|96664.8|96639.8|96666.3|96641.3|96657.8|96632.8|56
1652182340000|2022-05-10 11:32:20|96665.4|96640.4|96664.1|96639.1|96665.8|96640.8|96663.7|96638.7|30
1652182350000|2022-05-10 11:32:30|96665.7|96640.7|96661.9|96636.9|96665.7|96640.7|96661|96636|37
1652182360000|2022-05-10 11:32:40|96661.6|96636.6|96663.5|96638.5|96663.8|96638.8|96660.8|96635.8|38
1652182370000|2022-05-10 11:32:50|96663.3|96638.3|96667.4|96642.4|96669|96644|96663|96638|47
1652182380000|2022-05-10 11:33:00|96667.2|96642.2|96656.9|96631.9|96668|96643|96656.8|96631.8|57
1652182390000|2022-05-10 11:33:10|96657.3|96632.3|96652.6|96627.6|96662.9|96637.9|96652.2|96627.2|49
1652182400000|2022-05-10 11:33:20|96652.2|96627.2|96646.1|96621.1|96655.8|96630.8|96644|96619|63
1652182410000|2022-05-10 11:33:30|96646.6|96621.6|96651.2|96626.2|96653.2|96628.2|96644.9|96619.9|40
1652182420000|2022-05-10 11:33:40|96653.9|96628.9|96650.9|96625.9|96654.7|96629.7|96649.7|96624.7|47
1652182430000|2022-05-10 11:33:50|96650|96625|96657.9|96632.9|96659.8|96634.8|96650|96625|48
1652182440000|2022-05-10 11:34:00|96656.8|96631.8|96646.2|96621.2|96656.8|96631.8|96646.2|96621.2|50
1652182450000|2022-05-10 11:34:10|96646.5|96621.5|96644|96619|96647.5|96622.5|96640.5|96615.5|56
1652182460000|2022-05-10 11:34:20|96643.9|96618.9|96637.9|96612.9|96644|96619|96626.6|96601.6|54
1652182470000|2022-05-10 11:34:30|96638.3|96613.3|96642.6|96617.6|96642.6|96617.6|96635.3|96610.3|26
1652182480000|2022-05-10 11:34:40|96640.5|96615.5|96655|96630|96660.1|96630|96640.5|96610.1|57
1652182490000|2022-05-10 11:34:50|96653.7|96628.7|96662.7|96637.7|96666.2|96641.2|96653.7|96628.7|50
1652182500000|2022-05-10 11:35:00|96663|96638|96650.3|96625.3|96666.8|96641.8|96646.5|96621.5|44
1652182510000|2022-05-10 11:35:10|96649.5|96624.5|96640.5|96615.5|96651.3|96626.3|96638.7|96613.7|53
1652182520000|2022-05-10 11:35:20|96640.7|96615.7|96639.1|96614.1|96641.6|96616.6|96638.5|96613.5|49
1652182530000|2022-05-10 11:35:30|96639.8|96614.8|96638.6|96613.6|96643|96618|96638.4|96613.4|47
1652182540000|2022-05-10 11:35:40|96638.5|96613.5|96644.6|96619.6|96651.5|96622.4|96628|96600.2|59
1652182550000|2022-05-10 11:35:50|96645.4|96620.4|96647.2|96622.2|96649.8|96624.8|96643.8|96618.8|52
1652182560000|2022-05-10 11:36:00|96647.7|96622.7|96642.9|96617.9|96648.5|96623.5|96640|96615|49
1652182570000|2022-05-10 11:36:10|96642.6|96617.6|96640.3|96615.3|96643.5|96618.5|96639.9|96614.9|42
1652182580000|2022-05-10 11:36:20|96640|96615|96638.5|96613.5|96645|96620|96634.4|96609.4|53
1652182590000|2022-05-10 11:36:30|96637.8|96612.8|96653.4|96628.4|96662.3|96629.5|96636.6|96611.6|58
1652182600000|2022-05-10 11:36:40|96653|96628|96649.7|96624.7|96674.7|96635.6|96647.2|96613.5|70
1652182610000|2022-05-10 11:36:50|96648.9|96623.9|96686.9|96661.9|96697.8|96661.9|96648.9|96623.9|63
1652182620000|2022-05-10 11:37:00|96686|96661|96697.7|96672.7|96709.3|96673.8|96686|96659.2|61
1652182630000|2022-05-10 11:37:10|96697.1|96672.1|96702.2|96677.2|96706.8|96681.8|96696.2|96671.2|56
1652182640000|2022-05-10 11:37:20|96703.1|96678.1|96700.5|96675.5|96703.1|96678.1|96699.2|96674.2|42
1652182650000|2022-05-10 11:37:30|96700.1|96675.1|96699.8|96674.8|96701.9|96676.9|96697.4|96672.4|38
1652182660000|2022-05-10 11:37:40|96699.7|96674.7|96702|96677|96702.3|96677.3|96698.3|96673.3|34
1652182670000|2022-05-10 11:37:50|96699.9|96674.9|96708.9|96683.9|96712|96687|96699.9|96674.9|52
1652182680000|2022-05-10 11:38:00|96709|96684|96697.1|96672.1|96711.5|96686.5|96693.7|96657.3|56
1652182690000|2022-05-10 11:38:10|96697.2|96672.2|96715.6|96690.6|96717.8|96692.8|96695|96660|53
1652182700000|2022-05-10 11:38:20|96717|96692|96709.1|96684.1|96717|96692|96703.7|96678.7|60
1652182710000|2022-05-10 11:38:30|96711.8|96686.8|96713.9|96688.9|96715.1|96690.1|96707.6|96682.6|52
1652182720000|2022-05-10 11:38:40|96711.9|96686.9|96713|96688|96718.2|96693.2|96711.4|96686.4|53
1652182730000|2022-05-10 11:38:50|96713.4|96688.4|96699.7|96674.7|96713.6|96688.6|96688.6|96663.6|64
1652182740000|2022-05-10 11:39:00|96699.6|96674.6|96702.9|96677.9|96702.9|96677.9|96698.8|96673.8|41
1652182750000|2022-05-10 11:39:10|96705|96680|96697.8|96672.8|96705|96680|96697.4|96672.4|63
1652182760000|2022-05-10 11:39:20|96698.1|96673.1|96690.7|96665.7|96698.1|96673.1|96690|96665|28
1652182770000|2022-05-10 11:39:30|96691.2|96666.2|96694.7|96669.7|96695.2|96670.2|96690.6|96665.6|32
1652182780000|2022-05-10 11:39:40|96694|96669|96685.1|96660.1|96694.7|96669.7|96680.6|96655.6|52
1652182790000|2022-05-10 11:39:50|96684.7|96659.7|96669.1|96644.1|96685.1|96660.1|96663.7|96638.7|49
1652182800000|2022-05-10 11:40:00|96666.7|96641.7|96660.7|96635.7|96671.1|96646.1|96659.9|96634.9|56
1652182810000|2022-05-10 11:40:10|96660|96635|96662.2|96637.2|96663.8|96638.8|96660|96635|38
1652182820000|2022-05-10 11:40:20|96661.9|96636.9|96669.3|96644.3|96681.3|96645.6|96659.3|96631.3|42
1652182830000|2022-05-10 11:40:30|96669.2|96644.2|96672.7|96647.7|96674.2|96649.2|96668.1|96643.1|48
1652182840000|2022-05-10 11:40:40|96673.1|96648.1|96681.4|96656.4|96681.5|96656.5|96673.1|96648.1|42
1652182850000|2022-05-10 11:40:50|96680.6|96655.6|96680.8|96655.8|96681.3|96656.3|96677.2|96652.2|35
1652182860000|2022-05-10 11:41:00|96681|96656|96680.3|96655.3|96682.2|96657.2|96679.4|96654.4|39
1652182870000|2022-05-10 11:41:10|96680.2|96655.2|96683.3|96658.3|96683.3|96658.3|96679.6|96654.6|25
1652182880000|2022-05-10 11:41:20|96682.9|96657.9|96679.7|96654.7|96682.9|96657.9|96679.2|96654.2|32
1652182890000|2022-05-10 11:41:30|96679.9|96654.9|96664.1|96639.1|96679.9|96654.9|96656.7|96631.7|50
1652182900000|2022-05-10 11:41:40|96663.7|96638.7|96657.3|96632.3|96663.7|96638.7|96652.4|96627.4|51
1652182910000|2022-05-10 11:41:50|96657.8|96632.8|96654.7|96629.7|96659.4|96634.4|96652.5|96627.5|40
1652182920000|2022-05-10 11:42:00|96655.7|96630.7|96653.2|96628.2|96655.9|96630.9|96651.4|96626.4|37
1652182930000|2022-05-10 11:42:10|96650.1|96625.1|96637.7|96612.7|96659.5|96625.1|96635.2|96609.5|60
1652182940000|2022-05-10 11:42:20|96637.8|96612.8|96639|96614|96640.6|96615.6|96635.6|96610.6|38
1652182950000|2022-05-10 11:42:30|96638.8|96613.8|96638.2|96613.2|96643.8|96618.8|96633.8|96608.8|38
1652182960000|2022-05-10 11:42:40|96638.5|96613.5|96639.2|96614.2|96640.9|96615.9|96638.2|96613.2|41
1652182970000|2022-05-10 11:42:50|96639.1|96614.1|96635.3|96610.3|96639.1|96614.1|96634.4|96609.4|32
1652182980000|2022-05-10 11:43:00|96636|96611|96639.9|96614.9|96644.1|96619.1|96635|96610|45
1652182990000|2022-05-10 11:43:10|96639.7|96614.7|96679.8|96654.8|96693.2|96655.4|96639.7|96614.7|53
1652183000000|2022-05-10 11:43:20|96679.4|96654.4|96676.1|96651.1|96680.1|96655.1|96673.8|96648.8|50
1652183010000|2022-05-10 11:43:30|96676.2|96651.2|96686.7|96661.7|96688.4|96663.4|96676.1|96651.1|44
1652183020000|2022-05-10 11:43:40|96687|96662|96677.3|96652.3|96687.3|96662.3|96676.8|96651.8|55
1652183030000|2022-05-10 11:43:50|96675.1|96650.1|96678.3|96653.3|96681.6|96656.6|96674.9|96649.9|46
1652183040000|2022-05-10 11:44:00|96679|96654|96684.6|96659.6|96693.5|96668.5|96677.1|96652.1|55
1652183050000|2022-05-10 11:44:10|96682.2|96657.2|96677.7|96652.7|96682.2|96657.2|96675.2|96650.2|47
1652183060000|2022-05-10 11:44:20|96678.2|96653.2|96687.6|96662.6|96687.8|96662.8|96677.4|96652.4|46
1652183070000|2022-05-10 11:44:30|96688.4|96663.4|96753.9|96703.9|96753.9|96716.3|96687.5|96662.5|73
1652183080000|2022-05-10 11:44:40|96740|96715|96736.1|96711.1|96742.3|96717.3|96723|96698|72
1652183090000|2022-05-10 11:44:50|96736.3|96711.3|96760.8|96735.8|96769.7|96739.4|96736|96709.3|72
1652183100000|2022-05-10 11:45:00|96759.8|96734.8|96738.3|96713.3|96760.7|96735.7|96734.7|96695.7|56
1652183110000|2022-05-10 11:45:10|96737.8|96712.8|96737.1|96712.1|96744|96713.7|96733.1|96694|47
1652183120000|2022-05-10 11:45:20|96735.6|96710.6|96747|96722|96759.8|96724.3|96735.1|96708.5|54
1652183130000|2022-05-10 11:45:30|96747.5|96722.5|96731.8|96706.8|96747.7|96722.7|96730.3|96705.3|53
1652183140000|2022-05-10 11:45:40|96736.9|96711.9|96733.3|96708.3|96736.9|96711.9|96731.7|96706.7|29
1652183150000|2022-05-10 11:45:50|96733.2|96708.2|96734.3|96709.3|96734.3|96709.3|96732.2|96707.2|28
1652183160000|2022-05-10 11:46:00|96734.4|96709.4|96734.1|96709.1|96734.6|96709.6|96731|96706|40
1652183170000|2022-05-10 11:46:10|96734|96709|96723.3|96698.3|96734.5|96709.5|96721.7|96696.7|34
1652183180000|2022-05-10 11:46:20|96723.4|96698.4|96728.2|96703.2|96730.3|96705.3|96722.4|96697.4|50
1652183190000|2022-05-10 11:46:30|96728.4|96703.4|96732.9|96707.9|96734.6|96709.6|96723.5|96698.5|46
1652183200000|2022-05-10 11:46:40|96732.7|96707.7|96744.7|96719.7|96745|96720|96732.7|96707.7|39
1652183210000|2022-05-10 11:46:50|96743.2|96718.2|96745.2|96720.2|96745.5|96720.5|96743.2|96718.2|42
1652183220000|2022-05-10 11:47:00|96744.9|96719.9|96742.2|96717.2|96746.9|96721.9|96738.1|96713.1|53
1652183230000|2022-05-10 11:47:10|96742|96717|96731.8|96706.8|96742.1|96717.1|96731.8|96706.8|40
1652183240000|2022-05-10 11:47:20|96732|96707|96735.4|96710.4|96735.4|96710.4|96729.3|96704.3|47
1652183250000|2022-05-10 11:47:30|96735.1|96710.1|96746.2|96721.2|96747.3|96722.3|96735.1|96710.1|50
1652183260000|2022-05-10 11:47:40|96746.5|96721.5|96738.2|96713.2|96748.7|96723.7|96733.2|96708.2|60
1652183270000|2022-05-10 11:47:50|96737.8|96712.8|96706.4|96681.4|96740.5|96715.5|96705|96680|55
1652183280000|2022-05-10 11:48:00|96706.6|96681.6|96674.6|96649.6|96706.6|96681.6|96673|96648|62
1652183290000|2022-05-10 11:48:10|96674.3|96649.3|96681.4|96656.4|96683.8|96658.8|96672.8|96647.8|45
1652183300000|2022-05-10 11:48:20|96682|96657|96677.7|96652.7|96685.5|96660.5|96677.2|96652.2|33
1652183310000|2022-05-10 11:48:30|96677|96652|96678.2|96653.2|96679.7|96654.7|96675.4|96650.4|37
1652183320000|2022-05-10 11:48:40|96679.1|96654.1|96693.9|96668.9|96694.4|96669.4|96676.1|96651.1|47
1652183330000|2022-05-10 11:48:50|96694|96669|96724.1|96699.1|96724.1|96699.1|96693.4|96662.5|49
1652183340000|2022-05-10 11:49:00|96724|96699|96718.3|96693.3|96728.1|96703.1|96717.8|96692.8|53
1652183350000|2022-05-10 11:49:10|96717.8|96692.8|96724.3|96699.3|96730|96705|96714.3|96677.5|68
1652183360000|2022-05-10 11:49:20|96723.7|96698.7|96719.9|96694.9|96723.7|96698.7|96716|96691|59
1652183370000|2022-05-10 11:49:30|96719.6|96694.6|96715.4|96690.4|96721.3|96696.3|96712.3|96687.3|52
1652183380000|2022-05-10 11:49:40|96715.6|96690.6|96722.9|96697.9|96725|96700|96715.6|96690.6|46
1652183390000|2022-05-10 11:49:50|96724.5|96699.5|96725.3|96700.3|96725.9|96700.9|96722.8|96697.8|37
1652183400000|2022-05-10 11:50:00|96725.6|96700.6|96760.9|96735.9|96760.9|96735.9|96724.7|96699.7|45
1652183410000|2022-05-10 11:50:10|96758.9|96733.9|96784.8|96759.8|96786|96761|96758.9|96733.9|63
1652183420000|2022-05-10 11:50:20|96785.4|96760.4|96779.3|96754.3|96788.4|96763.4|96778.1|96753.1|48
1652183430000|2022-05-10 11:50:30|96778.8|96753.8|96783.6|96758.6|96791.1|96766.1|96778.8|96753.8|56
1652183440000|2022-05-10 11:50:40|96783.7|96758.7|96761.8|96736.8|96784.6|96759.6|96761.8|96736.8|41
1652183450000|2022-05-10 11:50:50|96763|96738|96765.3|96740.3|96770.7|96745.7|96762.8|96737.8|52
1652183460000|2022-05-10 11:51:00|96764.4|96739.4|96754.6|96729.6|96765.1|96740.1|96750.8|96725.8|61
1652183470000|2022-05-10 11:51:10|96755.8|96730.8|96754.4|96729.4|96755.8|96730.8|96753.2|96728.2|48
1652183480000|2022-05-10 11:51:20|96754.3|96729.3|96744|96719|96755.6|96730.6|96743.8|96718.8|50
1652183490000|2022-05-10 11:51:30|96743.3|96718.3|96753|96728|96753|96728|96739.4|96714.4|52
1652183500000|2022-05-10 11:51:40|96752.3|96727.3|96748.9|96723.9|96759.5|96734.5|96746.9|96721.9|55
1652183510000|2022-05-10 11:51:50|96749.3|96724.3|96750.1|96725.1|96750.6|96725.6|96747.4|96722.4|33
1652183520000|2022-05-10 11:52:00|96750.3|96725.3|96738.8|96713.8|96750.7|96725.7|96733.8|96708.8|47
1652183530000|2022-05-10 11:52:10|96738.1|96713.1|96732.5|96707.5|96738.5|96713.5|96731.6|96706.6|60
1652183540000|2022-05-10 11:52:20|96734.2|96709.2|96726.7|96701.7|96734.2|96709.2|96723.1|96698.1|57
1652183550000|2022-05-10 11:52:30|96726.4|96701.4|96720.5|96695.5|96730.3|96705.3|96718.8|96693.8|47
1652183560000|2022-05-10 11:52:40|96721.3|96696.3|96722|96697|96726.8|96701.8|96720.1|96695.1|36
1652183570000|2022-05-10 11:52:50|96721|96696|96731.1|96706.1|96734.9|96709.9|96718.7|96693.7|57
1652183580000|2022-05-10 11:53:00|96730.2|96705.2|96737.3|96712.3|96737.9|96712.9|96729.9|96704.9|53
1652183590000|2022-05-10 11:53:10|96736.4|96711.4|96741.4|96716.4|96743.2|96718.2|96734.5|96709.5|51
1652183600000|2022-05-10 11:53:20|96740.8|96715.8|96754.5|96729.5|96754.9|96729.9|96740.2|96715.2|53
1652183610000|2022-05-10 11:53:30|96753.1|96728.1|96753.5|96728.5|96755|96730|96751.5|96726.5|46
1652183620000|2022-05-10 11:53:40|96753.4|96728.4|96759|96734|96762.3|96737.3|96752.2|96727.2|51
1652183630000|2022-05-10 11:53:50|96758.7|96733.7|96755.8|96730.8|96760.2|96735.2|96751.1|96726.1|44
1652183640000|2022-05-10 11:54:00|96756.7|96731.7|96834.2|96809.2|96834.2|96809.2|96756.4|96731.4|71
1652183650000|2022-05-10 11:54:10|96834.3|96809.3|96835.4|96810.4|96842.5|96817.5|96834|96809|63
1652183660000|2022-05-10 11:54:20|96842.6|96817.6|96879.8|96854.8|96880.4|96855.4|96842.6|96814.9|65
1652183670000|2022-05-10 11:54:30|96879.2|96854.2|96877.2|96852.2|96887.2|96862.2|96875|96836.5|59
1652183680000|2022-05-10 11:54:40|96876.5|96851.5|96895.4|96870.4|96897|96872|96876.3|96851.3|50
1652183690000|2022-05-10 11:54:50|96895.8|96870.8|96910.7|96885.7|96915.9|96890.9|96895.8|96870.8|65
1652183700000|2022-05-10 11:55:00|96911|96886|96851.4|96826.4|96912|96887|96846.1|96821.1|68
1652183710000|2022-05-10 11:55:10|96851.9|96826.9|96831.5|96806.5|96861.4|96836.4|96825.8|96800.8|67
1652183720000|2022-05-10 11:55:20|96830.5|96805.5|96846|96821|96856.3|96831.3|96827.9|96802.9|68
1652183730000|2022-05-10 11:55:30|96848.3|96823.3|96842.2|96817.2|96862.2|96837.2|96840.1|96815.1|66
1652183740000|2022-05-10 11:55:40|96842.7|96817.7|96864.8|96839.8|96866.4|96841.4|96837.1|96812.1|68
1652183750000|2022-05-10 11:55:50|96865.2|96840.2|96902.7|96877.7|96914.6|96889.6|96865.2|96840.2|71
1652183760000|2022-05-10 11:56:00|96902.5|96877.5|96889.4|96864.4|96902.5|96877.5|96865.5|96840.5|66
1652183770000|2022-05-10 11:56:10|96888.5|96863.5|96885.2|96860.2|96897.3|96864.3|96849.8|96824.8|72
1652183780000|2022-05-10 11:56:20|96884.5|96859.5|96869.9|96844.9|96893.6|96868.6|96869.9|96840.3|71
1652183790000|2022-05-10 11:56:30|96869.6|96844.6|96878.7|96853.7|96901.7|96866.6|96869|96830.8|61
1652183800000|2022-05-10 11:56:40|96880.4|96855.4|96881.5|96856.5|96897.4|96872.4|96876.6|96851.6|66
1652183810000|2022-05-10 11:56:50|96881.8|96856.8|96910.6|96885.6|96911.4|96886.4|96881.7|96856.7|64
1652183820000|2022-05-10 11:57:00|96911.1|96886.1|96899.1|96874.1|96911.9|96886.9|96882.6|96857.6|58
1652183830000|2022-05-10 11:57:10|96901.1|96876.1|96910.4|96885.4|96916.6|96891.6|96890.1|96865.1|76
1652183840000|2022-05-10 11:57:20|96910.8|96885.8|96907.4|96882.4|96915.2|96890.2|96894.4|96869.4|58
1652183850000|2022-05-10 11:57:30|96911.7|96886.7|96954.2|96929.2|96958.4|96933.4|96897.1|96872.1|76
1652183860000|2022-05-10 11:57:40|96954|96929|96966.5|96941.5|96986.4|96949.2|96940.9|96915.9|72
1652183870000|2022-05-10 11:57:50|96966|96941|96994.4|96969.4|97045.1|96995.1|96963.4|96938.4|77
1652183880000|2022-05-10 11:58:00|96994|96969|96957.6|96932.6|96994|96969|96936.1|96909.2|79
1652183890000|2022-05-10 11:58:10|96957|96932|96980.4|96955.4|96986.9|96959.3|96949.1|96924.1|75
1652183900000|2022-05-10 11:58:20|96980|96955|96976.3|96951.3|96980|96955|96947.5|96922.5|77
1652183910000|2022-05-10 11:58:30|96976.7|96951.7|96932.2|96907.2|96976.7|96951.7|96932|96907|69
1652183920000|2022-05-10 11:58:40|96932.7|96907.7|96944.1|96919.1|96947.8|96922.8|96923.2|96898.2|72
1652183930000|2022-05-10 11:58:50|96945.9|96920.9|96981.5|96956.5|96982.6|96957.6|96945.9|96920.9|64
1652183940000|2022-05-10 11:59:00|96981.4|96956.4|96970.9|96945.9|97005.7|96980.7|96965|96940|72
1652183950000|2022-05-10 11:59:10|96973.9|96948.9|96921.9|96896.9|96976.3|96951.3|96921.9|96896.9|69
1652183960000|2022-05-10 11:59:20|96920.9|96895.9|96893.1|96868.1|96924|96899|96893.1|96868.1|59
1652183970000|2022-05-10 11:59:30|96893.4|96868.4|96868.1|96843.1|96893.9|96868.9|96860.4|96835.4|64
1652183980000|2022-05-10 11:59:40|96875.7|96850.7|96904.4|96879.4|96904.9|96879.9|96875.3|96850.3|65
1652183990000|2022-05-10 11:59:50|96903.8|96878.8|96939.1|96914.1|96939.8|96914.8|96903.8|96878.8|66
1652184000000|2022-05-10 12:00:00|96939.7|96914.7|96913.1|96888.1|96939.7|96914.7|96912.7|96887.7|73
1652184010000|2022-05-10 12:00:10|96913.3|96888.3|96959.3|96934.3|96959.5|96934.5|96909.7|96884.7|70
1652184020000|2022-05-10 12:00:20|96959|96934|96962|96937|96964.4|96939.4|96945.8|96920.8|69
1652184030000|2022-05-10 12:00:30|96963.1|96938.1|96961.9|96936.9|96963.9|96938.9|96955.4|96930.4|61
1652184040000|2022-05-10 12:00:40|96963.7|96938.7|96964|96939|96969.4|96944.4|96956.1|96931.1|63
1652184050000|2022-05-10 12:00:50|96964.3|96939.3|96959.4|96934.4|96965.9|96940.9|96955.7|96930.7|53
1652184060000|2022-05-10 12:01:00|96959.9|96934.9|96977.6|96952.6|96980|96955|96950.6|96925.6|68
1652184070000|2022-05-10 12:01:10|96977.8|96952.8|97003.3|96978.3|97004.9|96979.9|96975.7|96950.7|59
1652184080000|2022-05-10 12:01:20|97001.7|96976.7|96988.6|96963.6|97005.6|96980.6|96985.3|96960.3|63
1652184090000|2022-05-10 12:01:30|96989.4|96964.4|96987.6|96962.6|96994.4|96969.4|96979.5|96954.5|65
1652184100000|2022-05-10 12:01:40|96987.7|96962.7|96968.3|96943.3|96990|96965|96968.3|96943.3|71
1652184110000|2022-05-10 12:01:50|96969.2|96944.2|96982.1|96957.1|96982.6|96957.6|96965|96940|64
1652184120000|2022-05-10 12:02:00|96982|96957|96974.1|96949.1|96982.3|96957.3|96972.5|96947.5|52
1652184130000|2022-05-10 12:02:10|96974.3|96949.3|96977.1|96952.1|96977.1|96952.1|96952.2|96927.2|64
1652184140000|2022-05-10 12:02:20|96975|96950|96964.9|96939.9|96976.2|96951.2|96962.1|96937.1|67
1652184150000|2022-05-10 12:02:30|96964.4|96939.4|96987.1|96962.1|96989.6|96964.6|96964.4|96939.4|74
1652184160000|2022-05-10 12:02:40|96986.9|96961.9|96988.3|96963.3|96991.9|96966.9|96986.9|96961.9|61
1652184170000|2022-05-10 12:02:50|96986.6|96961.6|96986.8|96961.8|96992.1|96967.1|96986.6|96961.6|43
1652184180000|2022-05-10 12:03:00|96987.5|96962.5|96985|96960|96989.8|96964.8|96985|96960|47
1652184190000|2022-05-10 12:03:10|96984.8|96959.8|96975.5|96950.5|96984.8|96959.8|96973.7|96948.7|58
1652184200000|2022-05-10 12:03:20|96976|96951|96980.6|96955.6|96980.6|96955.6|96975.6|96950.6|46
1652184210000|2022-05-10 12:03:30|96979.9|96954.9|96975.4|96950.4|96981.5|96956.5|96974.4|96949.4|46
1652184220000|2022-05-10 12:03:40|96976.5|96951.5|96976.9|96951.9|96978|96953|96974.9|96949.9|34
1652184230000|2022-05-10 12:03:50|96977.1|96952.1|96969.8|96944.8|96977.5|96952.5|96968.7|96943.7|43
1652184240000|2022-05-10 12:04:00|96970.1|96945.1|96974.1|96949.1|96976.1|96951.1|96961.2|96936.2|66
1652184250000|2022-05-10 12:04:10|96974.4|96949.4|96962.5|96937.5|96974.4|96949.4|96962.3|96937.3|48
1652184260000|2022-05-10 12:04:20|96963.6|96938.6|96956.6|96931.6|96963.6|96938.6|96956.5|96931.5|46
1652184270000|2022-05-10 12:04:30|96956.4|96931.4|96954.7|96929.7|96956.4|96931.4|96945.6|96920.6|66
1652184280000|2022-05-10 12:04:40|96955.7|96930.7|96954.8|96929.8|96958.4|96933.4|96952.5|96927.5|50
1652184290000|2022-05-10 12:04:50|96954.4|96929.4|96956.1|96931.1|96956.1|96931.1|96943.8|96918.8|49
1652184300000|2022-05-10 12:05:00|96955.2|96930.2|96963.4|96938.4|96963.4|96938.4|96949.2|96924.2|55
1652184310000|2022-05-10 12:05:10|96963.1|96938.1|96966.8|96941.8|96968.5|96943.5|96961.8|96936.8|44
1652184320000|2022-05-10 12:05:20|96966.6|96941.6|96970|96945|96970.8|96945.8|96962.4|96937.4|49
1652184330000|2022-05-10 12:05:30|96969.9|96944.9|96967|96942|96971.4|96946.4|96961.7|96936.7|44
1652184340000|2022-05-10 12:05:40|96966.9|96941.9|96970.1|96945.1|96973.2|96948.2|96966.6|96941.6|49
1652184350000|2022-05-10 12:05:50|96970.2|96945.2|96970.1|96945.1|96970.5|96945.5|96967.2|96942.2|37
1652184360000|2022-05-10 12:06:00|96970.4|96945.4|96980.7|96955.7|96982.3|96957.3|96969.6|96944.6|40
1652184370000|2022-05-10 12:06:10|96979.9|96954.9|96981.7|96956.7|96984|96959|96978.6|96953.6|33
1652184380000|2022-05-10 12:06:20|96981.6|96956.6|96979.9|96954.9|96982.6|96957.6|96974.2|96949.2|44
1652184390000|2022-05-10 12:06:30|96980|96955|96982.4|96957.4|96982.4|96957.4|96978.5|96953.5|38
1652184400000|2022-05-10 12:06:40|96982.5|96957.5|96993.2|96968.2|96993.7|96968.7|96981.7|96956.7|47
1652184410000|2022-05-10 12:06:50|96993.4|96968.4|96999.3|96974.3|96999.8|96974.8|96993.3|96968.3|54
1652184420000|2022-05-10 12:07:00|96999|96974|96994.7|96969.7|97000.6|96975.6|96994.5|96969.5|52
1652184430000|2022-05-10 12:07:10|96996.1|96971.1|96993.1|96968.1|96996.1|96971.1|96991.3|96966.3|45
1652184440000|2022-05-10 12:07:20|96992.2|96967.2|96988|96963|96993.9|96968.9|96986.3|96961.3|43
1652184450000|2022-05-10 12:07:30|96986.2|96961.2|96981.8|96956.8|96986.2|96961.2|96963.4|96938.4|55
1652184460000|2022-05-10 12:07:40|96980.7|96955.7|96981.7|96956.7|96985.5|96960.5|96977.1|96952.1|60
1652184470000|2022-05-10 12:07:50|96982|96957|96988.4|96963.4|96989.5|96964.5|96980.4|96955.4|51
1652184480000|2022-05-10 12:08:00|96986.7|96961.7|96969.6|96944.6|96989.4|96964.4|96968.1|96943.1|69
1652184490000|2022-05-10 12:08:10|96969.7|96944.7|96963.8|96938.8|96971.4|96946.4|96958.4|96933.4|55
1652184500000|2022-05-10 12:08:20|96962.6|96937.6|96962|96937|96964.5|96939.5|96955.7|96930.7|71
1652184510000|2022-05-10 12:08:30|96962.7|96937.7|96961.6|96936.6|96962.8|96937.8|96959.9|96934.9|46
1652184520000|2022-05-10 12:08:40|96961.8|96936.8|96960|96935|96968.3|96943.3|96956.1|96931.1|46
1652184530000|2022-05-10 12:08:50|96959.2|96934.2|96965.8|96940.8|96966.8|96941.8|96959.1|96934.1|40
1652184540000|2022-05-10 12:09:00|96964.8|96939.8|96978.7|96953.7|96980.1|96955.1|96962.3|96937.3|61
1652184550000|2022-05-10 12:09:10|96980.5|96955.5|96989.5|96964.5|96989.5|96964.5|96976.4|96951.4|58
1652184560000|2022-05-10 12:09:20|96987.2|96962.2|97005.7|96980.7|97009.3|96984.3|96986.6|96961.6|61
1652184570000|2022-05-10 12:09:30|97006.7|96981.7|96996.3|96971.3|97009.3|96984.3|96995.4|96970.4|54
1652184580000|2022-05-10 12:09:40|96995.9|96970.9|97001.7|96976.7|97004.1|96979.1|96995.3|96970.3|48
1652184590000|2022-05-10 12:09:50|97001.6|96976.6|96992.5|96967.5|97006|96981|96990.1|96965.1|43
1652184600000|2022-05-10 12:10:00|96992|96967|96979.9|96954.9|96994|96969|96979.2|96954.2|50
1652184610000|2022-05-10 12:10:10|96979.5|96954.5|96997|96972|96998.2|96973.2|96979.5|96954.5|54
1652184620000|2022-05-10 12:10:20|96998.2|96973.2|97007.3|96982.3|97007.9|96982.9|96997.8|96972.8|39
1652184630000|2022-05-10 12:10:30|97006.8|96981.8|97006.4|96981.4|97012.1|96987.1|97002.8|96977.8|56
1652184640000|2022-05-10 12:10:40|97006.1|96981.1|97009.1|96984.1|97009.9|96984.9|97004.3|96979.3|47
1652184650000|2022-05-10 12:10:50|97006.6|96981.6|97014.9|96989.9|97019.5|96994.5|97001.6|96976.6|66
1652184660000|2022-05-10 12:11:00|97015.4|96990.4|97018.8|96993.8|97019.5|96994.5|97014|96989|48
1652184670000|2022-05-10 12:11:10|97019.1|96994.1|97021.4|96996.4|97022|96997|97018.9|96993.9|36
1652184680000|2022-05-10 12:11:20|97021.3|96996.3|97017.4|96992.4|97022.6|96997.6|97017.3|96992.3|34
1652184690000|2022-05-10 12:11:30|97017.9|96992.9|97011.6|96986.6|97019.6|96994.6|97004.9|96979.9|53
1652184700000|2022-05-10 12:11:40|97010.6|96985.6|97015.6|96990.6|97017.7|96992.7|97008.4|96983.4|51
1652184710000|2022-05-10 12:11:50|97015.1|96990.1|97006.6|96981.6|97015.1|96990.1|97006.6|96981.6|45
1652184720000|2022-05-10 12:12:00|97006.7|96981.7|96998.5|96973.5|97007.1|96982.1|96998.5|96973.5|49
1652184730000|2022-05-10 12:12:10|96998.7|96973.7|96976.9|96951.9|97001.7|96976.7|96976.4|96951.4|54
1652184740000|2022-05-10 12:12:20|96976.5|96951.5|96967.5|96942.5|96976.5|96951.5|96960.9|96935.9|63
1652184750000|2022-05-10 12:12:30|96968.8|96943.8|96970|96945|96971.4|96946.4|96968.1|96943.1|33
1652184760000|2022-05-10 12:12:40|96971.6|96946.6|96972.2|96947.2|96977.1|96952.1|96969.7|96944.7|44
1652184770000|2022-05-10 12:12:50|96972.7|96947.7|96967.9|96942.9|96974.6|96949.6|96966.3|96941.3|38
1652184780000|2022-05-10 12:13:00|96968|96943|96970.5|96945.5|96972.6|96947.6|96965.1|96940.1|50
1652184790000|2022-05-10 12:13:10|96970.6|96945.6|96971.6|96946.6|96972.6|96947.6|96970.6|96945.6|27
1652184800000|2022-05-10 12:13:20|96971.4|96946.4|96969.9|96944.9|96971.4|96946.4|96965.1|96940.1|42
1652184810000|2022-05-10 12:13:30|96969.6|96944.6|96980.1|96955.1|96980.8|96955.8|96969.6|96944.6|57
1652184820000|2022-05-10 12:13:40|96979.3|96954.3|96979.5|96954.5|96984.8|96959.8|96977.8|96952.8|58
1652184830000|2022-05-10 12:13:50|96981.3|96956.3|96974|96949|96985.9|96957.2|96964.6|96935|57
1652184840000|2022-05-10 12:14:00|96982.5|96957.5|96967.6|96942.6|96987.7|96962.7|96965.6|96940.6|65
1652184850000|2022-05-10 12:14:10|96966.8|96941.8|96975.3|96950.3|96978.3|96953.3|96966.2|96941.2|65
1652184860000|2022-05-10 12:14:20|96975.7|96950.7|96957.3|96932.3|96979.4|96954.4|96957.3|96932.3|59
1652184870000|2022-05-10 12:14:30|96959|96934|96960|96935|96962.8|96937.8|96958.1|96933.1|37
1652184880000|2022-05-10 12:14:40|96960.3|96935.3|96949.8|96924.8|96960.8|96935.8|96948.8|96923.8|43
1652184890000|2022-05-10 12:14:50|96950.8|96925.8|96946.5|96921.5|96955.7|96930.7|96946.4|96921.4|45
1652184900000|2022-05-10 12:15:00|96946.6|96921.6|96951.3|96926.3|96957.9|96932.9|96937.9|96912.9|62
1652184910000|2022-05-10 12:15:10|96951.8|96926.8|96951.4|96926.4|96954|96929|96949.2|96924.2|34
1652184920000|2022-05-10 12:15:20|96951.1|96926.1|96955.1|96930.1|96957.2|96932.2|96947.2|96922.2|43
1652184930000|2022-05-10 12:15:30|96955.2|96930.2|96966.4|96941.4|96969.3|96944.3|96954.7|96929.7|33
1652184940000|2022-05-10 12:15:40|96967.3|96942.3|96963.6|96938.6|96968.1|96943.1|96963.2|96938.2|32
1652184950000|2022-05-10 12:15:50|96963.9|96938.9|96960.2|96935.2|96966.5|96941.5|96958.3|96933.3|47
1652184960000|2022-05-10 12:16:00|96961.2|96936.2|96968.4|96943.4|96968.7|96943.7|96960.3|96935.3|37
1652184970000|2022-05-10 12:16:10|96967.6|96942.6|96965|96940|96969.1|96944.1|96960.1|96935.1|54
1652184980000|2022-05-10 12:16:20|96964.8|96939.8|96960.7|96935.7|96966.1|96941.1|96956|96931|58
1652184990000|2022-05-10 12:16:30|96960.5|96935.5|96964.6|96939.6|96966|96941|96960|96935|46
1652185000000|2022-05-10 12:16:40|96964.4|96939.4|96978.1|96953.1|96987.7|96962.7|96963.8|96938.8|50
1652185010000|2022-05-10 12:16:50|96977.6|96952.6|96976.3|96951.3|96978.5|96953.5|96973.5|96948.5|61
1652185020000|2022-05-10 12:17:00|96976.6|96951.6|96969.5|96944.5|96976.6|96951.6|96967|96942|48
1652185030000|2022-05-10 12:17:10|96969.7|96944.7|96975.6|96950.6|96977|96952|96969|96944|50
1652185040000|2022-05-10 12:17:20|96975.2|96950.2|96973.3|96948.3|96976.4|96951.4|96970.6|96945.6|42
1652185050000|2022-05-10 12:17:30|96973.4|96948.4|96977.3|96952.3|96977.3|96952.3|96970.9|96945.9|52
1652185060000|2022-05-10 12:17:40|96977.4|96952.4|96998.3|96948.3|96998.3|96968.9|96977.4|96948|65
1652185070000|2022-05-10 12:17:50|96998|96948|96992.4|96967.4|96998.2|96971|96981.8|96948|64
1652185080000|2022-05-10 12:18:00|96992.6|96967.6|96998.5|96973.5|97004.1|96979.1|96992|96967|61
1652185090000|2022-05-10 12:18:10|96998.9|96973.9|96992.1|96967.1|96998.9|96973.9|96988.7|96963.7|60
1652185100000|2022-05-10 12:18:20|96992.4|96967.4|96989.6|96964.6|96996.5|96971.5|96988.9|96963.9|67
1652185110000|2022-05-10 12:18:30|96989.8|96964.8|96997.8|96972.8|97002.9|96977.9|96989|96964|52
1652185120000|2022-05-10 12:18:40|96997.7|96972.7|97005.6|96980.6|97012.2|96987.2|96997.7|96972.7|58
1652185130000|2022-05-10 12:18:50|97001.4|96976.4|97001.8|96976.8|97007.4|96982.4|97000.7|96975.7|41
1652185140000|2022-05-10 12:19:00|97001.9|96976.9|96988.3|96963.3|97002.6|96977.6|96987.4|96962.4|61
1652185150000|2022-05-10 12:19:10|96989.3|96964.3|96975.2|96950.2|96992.3|96967.3|96975.2|96950.2|59
1652185160000|2022-05-10 12:19:20|96974.4|96949.4|96989.6|96964.6|96991.6|96966.6|96974.4|96949.4|59
1652185170000|2022-05-10 12:19:30|96990.1|96965.1|97005.9|96980.9|97017.9|96981.8|96987.6|96951|63
1652185180000|2022-05-10 12:19:40|97005.7|96980.7|96987.9|96962.9|97009.7|96984.7|96987.4|96962.4|48
1652185190000|2022-05-10 12:19:50|96987.2|96962.2|96984.6|96959.6|96990.3|96965.3|96983.5|96958.5|54
1652185200000|2022-05-10 12:20:00|96986.8|96961.8|96997.2|96972.2|97000.6|96975.6|96973.4|96948.4|62
1652185210000|2022-05-10 12:20:10|96997.3|96972.3|97004.5|96979.5|97004.8|96979.8|96989.2|96964.2|48
1652185220000|2022-05-10 12:20:20|97004.1|96979.1|97002.1|96977.1|97005.3|96980.3|96999.5|96974.5|56
1652185230000|2022-05-10 12:20:30|97001.2|96976.2|96989.8|96964.8|97001.2|96976.2|96988.1|96963.1|56
1652185240000|2022-05-10 12:20:40|96989.5|96964.5|97009.5|96984.5|97012.1|96987.1|96989.2|96964.2|56
1652185250000|2022-05-10 12:20:50|97009.2|96984.2|97013.1|96988.1|97022.2|96997.2|97006.4|96981.4|49
1652185260000|2022-05-10 12:21:00|97012.6|96987.6|97014.6|96989.6|97015.6|96990.6|97009|96984|64
1652185270000|2022-05-10 12:21:10|97015.3|96990.3|97022.5|96997.5|97022.5|96997.5|97013.2|96988.2|62
1652185280000|2022-05-10 12:21:20|97022.4|96997.4|97033.8|97008.8|97036.1|97011.1|97020.4|96995.4|70
1652185290000|2022-05-10 12:21:30|97034.2|97009.2|97031|97006|97034.7|97009.7|97023.5|96998.5|58
1652185300000|2022-05-10 12:21:40|97033.4|97008.4|97040.8|97015.8|97043.6|97018.6|97033|97008|70
1652185310000|2022-05-10 12:21:50|97042.4|97017.4|97041|97016|97044.2|97019.2|97036.9|97011.9|45
1652185320000|2022-05-10 12:22:00|97043.3|97018.3|97047.7|97022.7|97049.6|97024.6|97043.2|97018.2|50
1652185330000|2022-05-10 12:22:10|97049.1|97024.1|97048.2|97023.2|97049.9|97024.9|97046.2|97021.2|42
1652185340000|2022-05-10 12:22:20|97047.2|97022.2|97046|97021|97047.3|97022.3|97038.9|97013.9|67
1652185350000|2022-05-10 12:22:30|97045.3|97020.3|97030|97005|97048.5|97023.5|97022.8|96997.8|71
1652185360000|2022-05-10 12:22:40|97029.9|97004.9|97012.4|96987.4|97035.7|97010.7|97007|96982|72
1652185370000|2022-05-10 12:22:50|97013.8|96988.8|97072.8|97047.8|97093.5|97051.8|97013.8|96988.8|77
1652185380000|2022-05-10 12:23:00|97073.1|97048.1|97052.7|97027.7|97100.6|97063.8|97048.3|97023.3|79
1652185390000|2022-05-10 12:23:10|97051.6|97026.6|97017.5|96992.5|97052.4|97027.4|97009.3|96984.3|74
1652185400000|2022-05-10 12:23:20|97015.9|96990.9|97038.3|96988.3|97038.9|97001.3|97014.2|96976.3|66
1652185410000|2022-05-10 12:23:30|97038.5|96988.5|97034.2|96984.2|97041|97002.6|97021.2|96983.1|53
1652185420000|2022-05-10 12:23:40|97032.6|96982.6|97004.3|96979.3|97032.6|96996.6|97001.1|96963|59
1652185430000|2022-05-10 12:23:50|97004.4|96979.4|96994.4|96969.4|97006|96981|96991.4|96966.4|56
1652185440000|2022-05-10 12:24:00|96995.4|96970.4|96991.7|96966.7|97007.3|96978.3|96991.7|96956|61
1652185450000|2022-05-10 12:24:10|96993.9|96968.9|96997.4|96972.4|96998.2|96973.2|96993.4|96968.4|55
1652185460000|2022-05-10 12:24:20|96997.1|96972.1|97015.9|96965.9|97016|96978.6|96995|96965.5|49
1652185470000|2022-05-10 12:24:30|97014.8|96964.8|96998.6|96973.6|97015.6|96977.9|96997.8|96960.8|37
1652185480000|2022-05-10 12:24:40|96998.7|96973.7|96998.2|96973.2|97000|96975|96995.9|96970.9|35
1652185490000|2022-05-10 12:24:50|96997.4|96972.4|96980.1|96955.1|96998.6|96973.6|96980.1|96955.1|68
1652185500000|2022-05-10 12:25:00|96979.9|96954.9|96977|96927|96986.7|96955.5|96957.7|96923.3|60
1652185510000|2022-05-10 12:25:10|96975.1|96925.1|96952.2|96927.2|96975.1|96935.9|96949.6|96920|46
1652185520000|2022-05-10 12:25:20|96952|96927|96943.8|96918.8|96952.8|96927.8|96940.6|96915.6|58
1652185530000|2022-05-10 12:25:30|96941.8|96916.8|96927.2|96902.2|96944.8|96919.8|96925.4|96888.4|59
1652185540000|2022-05-10 12:25:40|96927.5|96902.5|96933|96908|96933.8|96908.8|96927.5|96902.5|51
1652185550000|2022-05-10 12:25:50|96936.5|96911.5|96937|96912|96945|96920|96929.5|96904.5|52
1652185560000|2022-05-10 12:26:00|96937.2|96912.2|96934.2|96909.2|96939.5|96914.5|96930.6|96905.6|58
1652185570000|2022-05-10 12:26:10|96935.4|96910.4|96940.2|96915.2|96942.5|96917.5|96932.4|96907.4|54
1652185580000|2022-05-10 12:26:20|96941.6|96916.6|96948.3|96923.3|96963.8|96928.8|96940.7|96913.2|57
1652185590000|2022-05-10 12:26:30|96947.6|96922.6|96936.6|96911.6|96947.6|96922.6|96934.8|96909.8|58
1652185600000|2022-05-10 12:26:40|96936.9|96911.9|96937.2|96912.2|96956.3|96919.8|96936.5|96904.1|62
1652185610000|2022-05-10 12:26:50|96937|96912|96943.6|96918.6|96949.6|96924.6|96936.7|96911.7|63
1652185620000|2022-05-10 12:27:00|96943.3|96918.3|96941.5|96916.5|96951.1|96926.1|96938.9|96913.9|52
1652185630000|2022-05-10 12:27:10|96940.9|96915.9|96941.9|96916.9|96945|96920|96938.4|96913.4|39
1652185640000|2022-05-10 12:27:20|96942|96917|96938.7|96913.7|96946.9|96921.9|96937.4|96912.4|27
1652185650000|2022-05-10 12:27:30|96938.4|96913.4|96929.6|96904.6|96938.4|96913.4|96926.5|96901.5|50
1652185660000|2022-05-10 12:27:40|96929.7|96904.7|96925.5|96900.5|96929.7|96904.7|96921|96896|43
1652185670000|2022-05-10 12:27:50|96925.3|96900.3|96883.4|96858.4|96926.9|96901.9|96877.9|96849.8|53
1652185680000|2022-05-10 12:28:00|96883.7|96858.7|96882.6|96857.6|96889.4|96864.4|96882.6|96857.6|51
1652185690000|2022-05-10 12:28:10|96882|96857|96873.1|96848.1|96884.3|96859.3|96871|96846|50
1652185700000|2022-05-10 12:28:20|96872.4|96847.4|96879.8|96854.8|96893.4|96858.1|96869.5|96842.7|48
1652185710000|2022-05-10 12:28:30|96879.4|96854.4|96885.2|96860.2|96885.2|96860.2|96877.4|96852.4|44
1652185720000|2022-05-10 12:28:40|96885.1|96860.1|96887.7|96862.7|96892.3|96867.3|96882.8|96857.8|55
1652185730000|2022-05-10 12:28:50|96886.8|96861.8|96885.3|96860.3|96888.5|96863.5|96885.3|96860.3|38
1652185740000|2022-05-10 12:29:00|96883.2|96858.2|96881.6|96856.6|96885.9|96860.9|96880|96855|45
1652185750000|2022-05-10 12:29:10|96880.9|96855.9|96883.7|96858.7|96886.7|96861.7|96877|96852|47
1652185760000|2022-05-10 12:29:20|96884|96859|96877.4|96852.4|96887.3|96862.3|96873.4|96848.4|40
1652185770000|2022-05-10 12:29:30|96876.7|96851.7|96877.6|96852.6|96879.2|96854.2|96869.7|96844.7|55
1652185780000|2022-05-10 12:29:40|96877.2|96852.2|96881.6|96856.6|96881.9|96856.9|96877.1|96852.1|45
1652185790000|2022-05-10 12:29:50|96880.6|96855.6|96889.3|96864.3|96899.5|96866|96879.8|96846.4|63
1652185800000|2022-05-10 12:30:00|96891.1|96866.1|96925.7|96900.7|96926.7|96901.7|96889.3|96864.3|74
1652185810000|2022-05-10 12:30:10|96925.6|96900.6|96934.2|96909.2|96956.3|96918.8|96925|96896.2|65
1652185820000|2022-05-10 12:30:20|96934.6|96909.6|96931.4|96906.4|96937.9|96912.9|96931.4|96906.4|38
1652185830000|2022-05-10 12:30:30|96930.3|96905.3|96941.3|96916.3|96941.6|96916.6|96930.3|96905.3|47
1652185840000|2022-05-10 12:30:40|96941.5|96916.5|96949.1|96924.1|96949.6|96924.6|96938.6|96913.6|58
1652185850000|2022-05-10 12:30:50|96948.5|96923.5|96966.3|96916.3|96971.7|96935.1|96947.7|96913.5|60
1652185860000|2022-05-10 12:31:00|96953.2|96928.2|96948.6|96923.6|96953.6|96928.6|96943.3|96918.3|62
1652185870000|2022-05-10 12:31:10|96955.7|96930.7|96944|96919|96965.6|96940.6|96942.9|96917.9|63
1652185880000|2022-05-10 12:31:20|96941.3|96916.3|96933|96908|96944|96919|96931.6|96906.6|63
1652185890000|2022-05-10 12:31:30|96933.3|96908.3|96924.2|96899.2|96934.5|96909.5|96923.4|96898.4|56
1652185900000|2022-05-10 12:31:40|96924.1|96899.1|96921.4|96896.4|96926.4|96901.4|96919.9|96894.9|39
1652185910000|2022-05-10 12:31:50|96924.3|96899.3|96931.7|96906.7|96933.1|96908.1|96923.5|96898.5|64
1652185920000|2022-05-10 12:32:00|96934.7|96909.7|96931.9|96906.9|96935.7|96910.7|96927.9|96902.9|49
1652185930000|2022-05-10 12:32:10|96931.8|96906.8|96933.6|96908.6|96945.7|96910.4|96920.2|96895.2|62
1652185940000|2022-05-10 12:32:20|96933.7|96908.7|96942.4|96917.4|96945.8|96920.8|96927.8|96902.8|66
1652185950000|2022-05-10 12:32:30|96944.7|96919.7|96971.2|96946.2|96971.2|96946.2|96944.7|96919.7|62
1652185960000|2022-05-10 12:32:40|96972.6|96947.6|96997.5|96972.5|96999.4|96974.4|96972.6|96947.6|69
1652185970000|2022-05-10 12:32:50|96997.9|96972.9|96995.3|96970.3|96998.2|96973.2|96990.3|96965.3|58
1652185980000|2022-05-10 12:33:00|96995.1|96970.1|96999.8|96974.8|97000.4|96975.4|96990.9|96965.9|58
1652185990000|2022-05-10 12:33:10|96998.6|96973.6|96998|96973|97001.6|96976.6|96995|96970|56
1652186000000|2022-05-10 12:33:20|96998.2|96973.2|96995.6|96970.6|96998.5|96973.5|96995.1|96970.1|46
1652186010000|2022-05-10 12:33:30|96995.8|96970.8|96987.1|96962.1|96998.2|96973.2|96985.4|96960.4|46
1652186020000|2022-05-10 12:33:40|96986.6|96961.6|96981.4|96956.4|96987.5|96962.5|96980.6|96955.6|41
1652186030000|2022-05-10 12:33:50|96981.3|96956.3|96973.5|96948.5|96981.3|96956.3|96973.5|96948.5|40
1652186040000|2022-05-10 12:34:00|96973.8|96948.8|96985.8|96960.8|96989.2|96964.2|96973.4|96948.4|45
1652186050000|2022-05-10 12:34:10|96985.7|96960.7|96980.2|96955.2|96987.1|96962.1|96980.2|96955.2|36
1652186060000|2022-05-10 12:34:20|96980.4|96955.4|96971.8|96946.8|96980.7|96955.7|96971.8|96946.8|50
1652186070000|2022-05-10 12:34:30|96971.7|96946.7|96974.8|96949.8|96974.9|96949.9|96969|96944|43
1652186080000|2022-05-10 12:34:40|96975.1|96950.1|96973.2|96948.2|96980.6|96955.6|96973.1|96948.1|57
1652186090000|2022-05-10 12:34:50|96973|96948|96971.5|96946.5|96973.1|96948.1|96966.9|96941.9|49
1652186100000|2022-05-10 12:35:00|96972|96947|96970.1|96945.1|96972.1|96947.1|96967.7|96942.7|44
1652186110000|2022-05-10 12:35:10|96969.4|96944.4|96962.1|96937.1|96970.9|96945.9|96961.1|96936.1|53
1652186120000|2022-05-10 12:35:20|96961.4|96936.4|96974.6|96949.6|96974.6|96949.6|96961.1|96936.1|56
1652186130000|2022-05-10 12:35:30|96980.5|96955.5|96978.5|96953.5|96986.7|96961.7|96973.5|96948.5|56
1652186140000|2022-05-10 12:35:40|96974.6|96949.6|96977.9|96952.9|96980.3|96955.3|96973.9|96948.9|45
1652186150000|2022-05-10 12:35:50|96977.7|96952.7|96975.2|96950.2|96981.6|96956.6|96975.2|96950.2|46
1652186160000|2022-05-10 12:36:00|96975|96950|96970.9|96945.9|96975|96950|96969|96944|55
1652186170000|2022-05-10 12:36:10|96970.6|96945.6|96974.5|96949.5|96976.4|96951.4|96969.6|96944.6|54
1652186180000|2022-05-10 12:36:20|96971.3|96946.3|96976.3|96951.3|96980.3|96955.3|96969.2|96944.2|31
1652186190000|2022-05-10 12:36:30|96974.7|96949.7|96966.9|96941.9|96977.4|96952.4|96963.1|96938.1|42
1652186200000|2022-05-10 12:36:40|96966.1|96941.1|96964.8|96939.8|96967.9|96942.9|96964.8|96939.8|28
1652186210000|2022-05-10 12:36:50|96965.4|96940.4|96956.7|96931.7|96967.5|96942.5|96954|96929|37
1652186220000|2022-05-10 12:37:00|96957.7|96932.7|96937.1|96912.1|96961.9|96936.9|96935.1|96910.1|66
1652186230000|2022-05-10 12:37:10|96938.1|96913.1|96889.2|96864.2|96939.7|96914.7|96888.6|96863.6|59
1652186240000|2022-05-10 12:37:20|96888.7|96863.7|96873.8|96848.8|96888.7|96863.7|96872.6|96847.6|61
1652186250000|2022-05-10 12:37:30|96872.9|96847.9|96859.7|96834.7|96876|96851|96856.8|96831.8|63
1652186260000|2022-05-10 12:37:40|96860|96835|96862.4|96837.4|96865.4|96840.4|96853.7|96828.7|61
1652186270000|2022-05-10 12:37:50|96862|96837|96855.1|96830.1|96862|96837|96854.2|96829.2|46
1652186280000|2022-05-10 12:38:00|96852.6|96827.6|96858.9|96833.9|96861.2|96836.2|96852|96827|46
1652186290000|2022-05-10 12:38:10|96858.8|96833.8|96857.9|96832.9|96859.7|96834.7|96854.5|96829.5|48
1652186300000|2022-05-10 12:38:20|96856.2|96831.2|96845.7|96820.7|96857.4|96832.4|96836.8|96811.8|61
1652186310000|2022-05-10 12:38:30|96845.5|96820.5|96847|96822|96851.7|96826.7|96845.3|96820.3|57
1652186320000|2022-05-10 12:38:40|96847.1|96822.1|96801.1|96776.1|96847.2|96822.2|96791.3|96766.3|62
1652186330000|2022-05-10 12:38:50|96800.4|96775.4|96791.4|96766.4|96808.1|96783.1|96781|96756|74
1652186340000|2022-05-10 12:39:00|96791.5|96766.5|96786.5|96761.5|96792.3|96767.3|96786.5|96761.5|53
1652186350000|2022-05-10 12:39:10|96786.2|96761.2|96808.4|96783.4|96808.4|96783.4|96785.1|96760.1|60
1652186360000|2022-05-10 12:39:20|96807.7|96782.7|96808.5|96783.5|96815.7|96790.7|96806.9|96781.9|62
1652186370000|2022-05-10 12:39:30|96810|96785|96813.4|96788.4|96817.6|96792.6|96809.1|96784.1|55
1652186380000|2022-05-10 12:39:40|96812.4|96787.4|96811.3|96786.3|96814.6|96789.6|96809.1|96784.1|53
1652186390000|2022-05-10 12:39:50|96811.2|96786.2|96814.2|96789.2|96814.2|96789.2|96807.8|96782.8|62
1652186400000|2022-05-10 12:40:00|96814|96789|96825.5|96800.5|96826.3|96801.3|96811.3|96786.3|63
1652186410000|2022-05-10 12:40:10|96824.8|96799.8|96850.3|96825.3|96851.3|96826.3|96824.8|96799.8|60
1652186420000|2022-05-10 12:40:20|96850.9|96825.9|96850.8|96825.8|96857.3|96832.3|96849.1|96824.1|56
1652186430000|2022-05-10 12:40:30|96849.1|96824.1|96830.3|96805.3|96851.4|96826.4|96830.3|96805.3|59
1652186440000|2022-05-10 12:40:40|96829.9|96804.9|96835.7|96810.7|96837.2|96812.2|96824.8|96799.8|62
1652186450000|2022-05-10 12:40:50|96835.4|96810.4|96824.8|96799.8|96836.8|96811.8|96822.3|96797.3|48
1652186460000|2022-05-10 12:41:00|96823|96798|96818|96793|96826.4|96801.4|96813.1|96788.1|61
1652186470000|2022-05-10 12:41:10|96817.2|96792.2|96827.9|96802.9|96827.9|96802.9|96817.2|96792.2|54
1652186480000|2022-05-10 12:41:20|96826.7|96801.7|96823.4|96798.4|96826.7|96801.7|96822.1|96797.1|30
1652186490000|2022-05-10 12:41:30|96822.5|96797.5|96846.2|96821.2|96846.9|96821.9|96822.2|96797.2|59
1652186500000|2022-05-10 12:41:40|96845.7|96820.7|96827|96802|96846.4|96821.4|96825.7|96800.7|62
1652186510000|2022-05-10 12:41:50|96827.8|96802.8|96826.4|96801.4|96830.9|96805.9|96823.4|96798.4|50
1652186520000|2022-05-10 12:42:00|96826|96801|96851.6|96826.6|96852.9|96827.9|96825.8|96800.8|58
1652186530000|2022-05-10 12:42:10|96852.8|96827.8|96850.7|96825.7|96855.6|96830.6|96849.5|96824.5|55
1652186540000|2022-05-10 12:42:20|96850.8|96825.8|96866.1|96841.1|96866.1|96841.1|96845.4|96820.4|60
1652186550000|2022-05-10 12:42:30|96867.1|96842.1|96881.2|96856.2|96883.3|96858.3|96863.3|96838.3|56
1652186560000|2022-05-10 12:42:40|96881.3|96856.3|96891.5|96866.5|96892.9|96867.9|96881|96856|68
1652186570000|2022-05-10 12:42:50|96891.7|96866.7|96929.8|96904.8|96930.5|96905.5|96891.1|96866.1|69
1652186580000|2022-05-10 12:43:00|96930.2|96905.2|96935.9|96910.9|96937.8|96912.8|96927.6|96902.6|58
1652186590000|2022-05-10 12:43:10|96935.8|96910.8|96934.1|96909.1|96939.8|96914.8|96933.4|96908.4|43
1652186600000|2022-05-10 12:43:20|96933.9|96908.9|96937.3|96912.3|96938|96913|96930.8|96905.8|57
1652186610000|2022-05-10 12:43:30|96937.2|96912.2|96932|96907|96942|96917|96931.4|96906.4|60
1652186620000|2022-05-10 12:43:40|96931.3|96906.3|96934.9|96909.9|96938.8|96913.8|96927.5|96902.5|49
1652186630000|2022-05-10 12:43:50|96935.1|96910.1|96949.8|96924.8|96950.1|96925.1|96933.7|96908.7|56
1652186640000|2022-05-10 12:44:00|96949.5|96924.5|96960.8|96935.8|96961.2|96936.2|96949.4|96924.4|62
1652186650000|2022-05-10 12:44:10|96960.9|96935.9|96967.4|96942.4|96970.9|96945.9|96960.4|96935.4|56
1652186660000|2022-05-10 12:44:20|96967.5|96942.5|96969|96944|96972.6|96947.6|96967.3|96942.3|50
1652186670000|2022-05-10 12:44:30|96968.7|96943.7|96983.5|96958.5|96987.2|96962.2|96968.1|96943.1|55
1652186680000|2022-05-10 12:44:40|96983.1|96958.1|97002|96977|97003.7|96978.7|96982.9|96957.9|62
1652186690000|2022-05-10 12:44:50|97002.4|96977.4|97003.3|96978.3|97009.1|96984.1|97001.4|96976.4|53
1652186700000|2022-05-10 12:45:00|97004.5|96979.5|97011.8|96986.8|97013.9|96988.9|96998.2|96973.2|53
1652186710000|2022-05-10 12:45:10|97012.4|96987.4|97007.9|96982.9|97012.4|96987.4|97006.4|96981.4|48
1652186720000|2022-05-10 12:45:20|97007.2|96982.2|97001.9|96976.9|97012|96987|97001.9|96976.9|41
1652186730000|2022-05-10 12:45:30|97003.5|96978.5|96996.2|96971.2|97003.5|96978.5|96990.2|96965.2|57
1652186740000|2022-05-10 12:45:40|96995.8|96970.8|97001.6|96976.6|97006.6|96981.6|96994.2|96969.2|51
1652186750000|2022-05-10 12:45:50|97001.3|96976.3|97008.9|96983.9|97008.9|96983.9|97000.3|96975.3|52
1652186760000|2022-05-10 12:46:00|97007.4|96982.4|96993.6|96968.6|97010.3|96985.3|96989.1|96964.1|60
1652186770000|2022-05-10 12:46:10|96993.5|96968.5|96994.6|96969.6|97013.7|96982|96993.3|96961.9|60
1652186780000|2022-05-10 12:46:20|96991.2|96966.2|96994.7|96969.7|97000.1|96975.1|96991.2|96966.2|49
1652186790000|2022-05-10 12:46:30|96995|96970|96976|96951|96999.4|96974.4|96976|96951|60
1652186800000|2022-05-10 12:46:40|96979.3|96954.3|96980.1|96955.1|96985.4|96960.4|96973.1|96948.1|64
1652186810000|2022-05-10 12:46:50|96980.5|96955.5|96982.3|96957.3|96983|96958|96980|96955|56
1652186820000|2022-05-10 12:47:00|96982|96957|96973.1|96948.1|96983.1|96958.1|96971.4|96946.4|47
1652186830000|2022-05-10 12:47:10|96972.6|96947.6|96972.9|96947.9|96974.9|96949.9|96966.6|96941.6|48
1652186840000|2022-05-10 12:47:20|96972.4|96947.4|96968|96943|96974.1|96949.1|96966.1|96941.1|45
1652186850000|2022-05-10 12:47:30|96967.8|96942.8|96970|96945|96972.2|96947.2|96963.6|96938.6|61
1652186860000|2022-05-10 12:47:40|96971.5|96946.5|97001.4|96976.4|97001.4|96976.4|96965.8|96940.8|73
1652186870000|2022-05-10 12:47:50|97002.1|96977.1|97012.8|96987.8|97019.8|96994.8|96996.6|96971.6|67
1652186880000|2022-05-10 12:48:00|97019.9|96994.9|97036.4|97011.4|97036.4|97011.4|97016.6|96991.6|66
1652186890000|2022-05-10 12:48:10|97035.9|97010.9|97039|97014|97039.1|97014.1|97026.1|97001.1|67
1652186900000|2022-05-10 12:48:20|97037.7|97012.7|97038.7|97013.7|97042.6|97017.6|97037.7|97012.7|50
1652186910000|2022-05-10 12:48:30|97039.4|97014.4|97032.6|97007.6|97043.9|97018.9|97030.9|97005.9|59
1652186920000|2022-05-10 12:48:40|97033.1|97008.1|97031.4|97006.4|97034|97009|97031|97006|34
1652186930000|2022-05-10 12:48:50|97031.6|97006.6|97004.1|96979.1|97031.8|97006.8|97000.9|96975.9|66
1652186940000|2022-05-10 12:49:00|97004.6|96979.6|97000.3|96975.3|97005.2|96980.2|96995.4|96970.4|61
1652186950000|2022-05-10 12:49:10|97000.8|96975.8|96986.7|96961.7|97001.6|96976.6|96985.4|96960.4|54
1652186960000|2022-05-10 12:49:20|96987.4|96962.4|96985.3|96960.3|96987.4|96962.4|96978.5|96953.5|62
1652186970000|2022-05-10 12:49:30|96985.1|96960.1|97002.8|96977.8|97003.8|96978.8|96984.9|96959.9|52
1652186980000|2022-05-10 12:49:40|97002.9|96977.9|97024|96999|97024.9|96999.9|97002.9|96977.9|61
1652186990000|2022-05-10 12:49:50|97024.2|96999.2|97023|96998|97028.2|97003.2|97019.6|96994.6|58
1652187000000|2022-05-10 12:50:00|97020.7|96995.7|97014.4|96989.4|97025.5|97000.5|97011.7|96986.7|68
1652187010000|2022-05-10 12:50:10|97013.8|96988.8|97012.8|96987.8|97022.8|96997.8|97011.5|96986.5|62
1652187020000|2022-05-10 12:50:20|97011.3|96986.3|97012.4|96987.4|97014.7|96989.7|97009.9|96984.9|56
1652187030000|2022-05-10 12:50:30|97011.7|96986.7|97001.1|96976.1|97011.7|96986.7|96996.7|96971.7|69
1652187040000|2022-05-10 12:50:40|97000.2|96975.2|96997.7|96972.7|97001.2|96976.2|96994.3|96969.3|58
1652187050000|2022-05-10 12:50:50|96998.1|96973.1|96995.5|96970.5|97001.4|96976.4|96991.9|96966.9|63
1652187060000|2022-05-10 12:51:00|96996.9|96971.9|96983.8|96958.8|96996.9|96971.9|96983.8|96958.8|59
1652187070000|2022-05-10 12:51:10|96988.1|96963.1|96965.4|96940.4|96990.6|96965.6|96965.1|96940.1|72
1652187080000|2022-05-10 12:51:20|96965.3|96940.3|96971.7|96946.7|96973.2|96948.2|96959.6|96934.6|58
1652187090000|2022-05-10 12:51:30|96971.8|96946.8|96968|96943|96973.2|96948.2|96967.3|96942.3|58
1652187100000|2022-05-10 12:51:40|96965.8|96940.8|96961.8|96936.8|96969.1|96944.1|96960.4|96935.4|68
1652187110000|2022-05-10 12:51:50|96962|96937|96992.9|96967.9|96995.3|96970.3|96961.7|96936.7|67
1652187120000|2022-05-10 12:52:00|96994.8|96969.8|96979.5|96954.5|96994.8|96969.8|96979.1|96942.7|62
1652187130000|2022-05-10 12:52:10|96979.1|96954.1|96987|96962|96987.3|96962.3|96977.5|96952.5|52
1652187140000|2022-05-10 12:52:20|96987.1|96962.1|96992|96967|96993.6|96968.6|96987.1|96962.1|48
1652187150000|2022-05-10 12:52:30|96991.8|96966.8|97001|96976|97004.2|96979.2|96991.1|96966.1|56
1652187160000|2022-05-10 12:52:40|97002.2|96977.2|96995.1|96970.1|97002.2|96977.2|96988.8|96963.8|54
1652187170000|2022-05-10 12:52:50|96996.8|96971.8|96982.7|96957.7|96998.3|96973.3|96982.4|96957.4|62
1652187180000|2022-05-10 12:53:00|96982.6|96957.6|96970.2|96945.2|96983|96958|96968|96943|53
1652187190000|2022-05-10 12:53:10|96970.1|96945.1|96960.5|96935.5|96970.2|96945.2|96957.5|96932.5|61
1652187200000|2022-05-10 12:53:20|96960|96935|96961.6|96936.6|96967.4|96942.4|96956.5|96931.5|61
1652187210000|2022-05-10 12:53:30|96962.1|96937.1|96936.6|96911.6|96963.5|96938.5|96932.8|96907.8|62
1652187220000|2022-05-10 12:53:40|96935.7|96910.7|96903.9|96878.9|96939.1|96914.1|96902.7|96877.7|70
1652187230000|2022-05-10 12:53:50|96905.1|96880.1|96871.7|96846.7|96908.8|96883.8|96863.5|96838|73
1652187240000|2022-05-10 12:54:00|96892.9|96842.9|96880.2|96855.2|96892.9|96856.2|96871.5|96836.7|55
1652187250000|2022-05-10 12:54:10|96884.2|96859.2|96892.2|96867.2|96896.6|96871.6|96882.1|96857.1|63
1652187260000|2022-05-10 12:54:20|96894.1|96869.1|96887.2|96862.2|96895.6|96870.6|96879.1|96854.1|60
1652187270000|2022-05-10 12:54:30|96887.6|96862.6|96891.7|96866.7|96893|96868|96885.4|96860.4|55
1652187280000|2022-05-10 12:54:40|96891.4|96866.4|96904.3|96879.3|96916.9|96883.2|96888.7|96863.7|71
1652187290000|2022-05-10 12:54:50|96905.1|96880.1|96906.6|96881.6|96921.3|96887.9|96905.1|96870|59
1652187300000|2022-05-10 12:55:00|96907.1|96882.1|96890.9|96865.9|96910.3|96884.8|96889.7|96859.3|54
1652187310000|2022-05-10 12:55:10|96888.1|96863.1|96913|96888|96920.7|96895.7|96888.1|96863.1|61
1652187320000|2022-05-10 12:55:20|96912.1|96887.1|96910.7|96885.7|96917.1|96892.1|96910.7|96885.7|50
1652187330000|2022-05-10 12:55:30|96909.7|96884.7|96911.4|96886.4|96913.3|96888.3|96909.6|96884.6|46
1652187340000|2022-05-10 12:55:40|96911.3|96886.3|96956.5|96931.5|96960.2|96932.1|96910.4|96885.4|67
1652187350000|2022-05-10 12:55:50|96956.1|96931.1|96936.4|96911.4|96961.2|96932|96935.4|96910.4|71
1652187360000|2022-05-10 12:56:00|96936.6|96911.6|96933.5|96908.5|96937.1|96912.1|96925.4|96900.4|69
1652187370000|2022-05-10 12:56:10|96932.1|96907.1|96919.3|96894.3|96936.9|96911.9|96919|96894|55
1652187380000|2022-05-10 12:56:20|96919.1|96894.1|96914.5|96889.5|96921.5|96896.5|96914|96889|65
1652187390000|2022-05-10 12:56:30|96914.2|96889.2|96911.8|96886.8|96914.4|96889.4|96910.3|96885.3|44
1652187400000|2022-05-10 12:56:40|96912|96887|96919.6|96894.6|96919.8|96894.8|96911.6|96886.6|47
1652187410000|2022-05-10 12:56:50|96919.9|96894.9|96923.3|96898.3|96926|96901|96912.4|96887.4|66
1652187420000|2022-05-10 12:57:00|96922.6|96897.6|96923.8|96898.8|96930.3|96905.3|96914.1|96889.1|63
1652187430000|2022-05-10 12:57:10|96925.6|96900.6|96933.2|96908.2|96934.2|96909.2|96924.6|96899.6|54
1652187440000|2022-05-10 12:57:20|96934.9|96909.9|96942.2|96917.2|96944.4|96919.4|96934.9|96909.9|45
1652187450000|2022-05-10 12:57:30|96942.4|96917.4|96941.9|96916.9|96945.7|96920.7|96940.2|96915.2|52
1652187460000|2022-05-10 12:57:40|96942.7|96917.7|96953|96928|96956.8|96931.8|96941.8|96916.8|42
1652187470000|2022-05-10 12:57:50|96953.3|96928.3|96949.1|96924.1|96960.7|96935.7|96948.4|96923.4|53
1652187480000|2022-05-10 12:58:00|96950.7|96925.7|96948.7|96923.7|96953.5|96928.5|96946.9|96921.9|68
1652187490000|2022-05-10 12:58:10|96949.9|96924.9|96960.9|96935.9|96962.4|96937.4|96949.5|96924.5|52
1652187500000|2022-05-10 12:58:20|96961.3|96936.3|96957.6|96932.6|96965.8|96940.8|96955.7|96930.7|64
1652187510000|2022-05-10 12:58:30|96958.2|96933.2|96962.3|96937.3|96964.3|96939.3|96957.2|96932.2|50
1652187520000|2022-05-10 12:58:40|96962.2|96937.2|96958.8|96933.8|96962.3|96937.3|96955.8|96930.8|55
1652187530000|2022-05-10 12:58:50|96957.6|96932.6|96967.7|96942.7|96970.8|96945.8|96957.6|96932.6|57
1652187540000|2022-05-10 12:59:00|96970.1|96945.1|96978.1|96953.1|96981.2|96956.2|96968|96943|74
1652187550000|2022-05-10 12:59:10|96979.1|96954.1|96975|96950|96980.1|96955.1|96973.5|96948.5|57
1652187560000|2022-05-10 12:59:20|96975.4|96950.4|96977.2|96952.2|96982.2|96957.2|96975.4|96950.4|59
1652187570000|2022-05-10 12:59:30|96978.7|96953.7|96986.8|96961.8|96989.1|96964.1|96977.6|96952.6|57
1652187580000|2022-05-10 12:59:40|96986.7|96961.7|96990|96965|96994.7|96969.7|96986.3|96961.3|59
1652187590000|2022-05-10 12:59:50|96989.9|96964.9|96985.3|96960.3|96993.2|96968.2|96981.5|96956.5|46
1652187600000|2022-05-10 13:00:00|96983.8|96958.8|96991.2|96966.2|96991.4|96966.4|96983.6|96958.6|56
1652187610000|2022-05-10 13:00:10|96990.6|96965.6|96988|96963|96991|96966|96974.2|96949.2|62
1652187620000|2022-05-10 13:00:20|96987.9|96962.9|96976.5|96951.5|96990.7|96965.7|96969.3|96944.3|65
1652187630000|2022-05-10 13:00:30|96976.7|96951.7|96976.9|96951.9|96979.8|96954.8|96974.5|96949.5|66
1652187640000|2022-05-10 13:00:40|96976.6|96951.6|96973.8|96948.8|96979.4|96954.4|96971.5|96946.5|55
1652187650000|2022-05-10 13:00:50|96972.9|96947.9|96974.8|96949.8|96976.5|96951.5|96966.2|96941.2|60
1652187660000|2022-05-10 13:01:00|96975.2|96950.2|96975.4|96950.4|96977.7|96952.7|96961.7|96926.1|71
1652187670000|2022-05-10 13:01:10|96975.3|96950.3|96983.7|96958.7|96983.7|96958.7|96974.1|96949.1|26
1652187680000|2022-05-10 13:01:20|96981.5|96956.5|96969.9|96944.9|96983.3|96958.3|96967.3|96942.3|50
1652187690000|2022-05-10 13:01:30|96967.3|96942.3|96968.7|96943.7|96972|96947|96967|96942|57
1652187700000|2022-05-10 13:01:40|96968.6|96943.6|97017.3|96992.3|97018.5|96993.5|96968.5|96943.5|53
1652187710000|2022-05-10 13:01:50|97019.1|96994.1|97008.4|96983.4|97022.3|96997.3|97007.2|96982.2|48
1652187720000|2022-05-10 13:02:00|97007.2|96982.2|97006.3|96981.3|97013.2|96988.2|97005|96980|59
1652187730000|2022-05-10 13:02:10|97006.7|96981.7|96999.8|96974.8|97009.1|96984.1|96993|96968|58
1652187740000|2022-05-10 13:02:20|96999.3|96974.3|96998.5|96973.5|97001.1|96976.1|96996.5|96971.5|44
1652187750000|2022-05-10 13:02:30|96998.3|96973.3|96995.6|96970.6|97000.2|96975.2|96990.7|96965.7|43
1652187760000|2022-05-10 13:02:40|96995.5|96970.5|96978.2|96953.2|96995.5|96970.5|96976.2|96951.2|53
1652187770000|2022-05-10 13:02:50|96968.7|96943.7|96923.8|96898.8|96968.7|96943.7|96912|96885.5|78
1652187780000|2022-05-10 13:03:00|96923.3|96898.3|96927|96902|96934.9|96909.9|96921|96896|76
1652187790000|2022-05-10 13:03:10|96927.4|96902.4|96929|96904|96947|96912.3|96921.2|96896.2|71
1652187800000|2022-05-10 13:03:20|96932.6|96907.6|96926.9|96901.9|96939.2|96914.2|96923.1|96898.1|71
1652187810000|2022-05-10 13:03:30|96926|96901|96921.1|96896.1|96939|96914|96917.7|96886|59
1652187820000|2022-05-10 13:03:40|96921.4|96896.4|96947.6|96922.6|96950.2|96925.2|96921.4|96896.4|59
1652187830000|2022-05-10 13:03:50|96948.9|96923.9|96939.9|96889.9|96948.9|96923.9|96922.9|96888.5|64
1652187840000|2022-05-10 13:04:00|96939.8|96889.8|96902.2|96877.2|96939.8|96901.3|96899.8|96861.1|61
1652187850000|2022-05-10 13:04:10|96901.2|96876.2|96896.2|96871.2|96914.6|96888.6|96896.2|96863.2|65
1652187860000|2022-05-10 13:04:20|96896.3|96871.3|96894.9|96869.9|96907.9|96871.3|96885.8|96856.8|67
1652187870000|2022-05-10 13:04:30|96891.9|96866.9|96887|96862|96896.8|96868.8|96882.1|96845.4|62
1652187880000|2022-05-10 13:04:40|96886.2|96861.2|96882.3|96857.3|96898|96865.4|96881.8|96846.8|61
1652187890000|2022-05-10 13:04:50|96882.6|96857.6|96872.8|96847.8|96893.4|96858.1|96871.9|96835.2|56
1652187900000|2022-05-10 13:05:00|96872.9|96847.9|96878.9|96828.9|96891.1|96854.2|96871.1|96828.9|60
1652187910000|2022-05-10 13:05:10|96864.1|96839.1|96872.2|96847.2|96884|96849.2|96857|96832|64
1652187920000|2022-05-10 13:05:20|96873.4|96848.4|96877.5|96852.5|96878.5|96853.5|96865.6|96840.6|52
1652187930000|2022-05-10 13:05:30|96877.2|96852.2|96875.5|96850.5|96881.9|96856.9|96874.2|96849.2|48
1652187940000|2022-05-10 13:05:40|96874.7|96849.7|96878.3|96853.3|96878.3|96853.3|96871.2|96846.2|40
1652187950000|2022-05-10 13:05:50|96878.9|96853.9|96883.5|96858.5|96884.8|96859.8|96873.3|96848.3|53
1652187960000|2022-05-10 13:06:00|96883.6|96858.6|96890.7|96865.7|96896.8|96871.8|96882.4|96857.4|60
1652187970000|2022-05-10 13:06:10|96890.8|96865.8|96894.1|96869.1|96902.4|96877.4|96885.8|96860.8|64
1652187980000|2022-05-10 13:06:20|96894|96869|96878.6|96853.6|96898.2|96873.2|96877|96852|55
1652187990000|2022-05-10 13:06:30|96873.7|96848.7|96858.4|96833.4|96882.2|96848.7|96856.3|96820.1|73
1652188000000|2022-05-10 13:06:40|96858.5|96833.5|96852.2|96827.2|96872.6|96834.8|96844.8|96819.8|63
1652188010000|2022-05-10 13:06:50|96851.6|96826.6|96853.7|96828.7|96857|96832|96849.4|96824.4|45
1652188020000|2022-05-10 13:07:00|96854.4|96829.4|96852.6|96827.6|96855.6|96830.6|96851.9|96826.9|40
1652188030000|2022-05-10 13:07:10|96852.8|96827.8|96853.5|96803.5|96862.5|96827.8|96840.2|96803.5|57
1652188040000|2022-05-10 13:07:20|96843.8|96818.8|96863.1|96838.1|96889.7|96852.5|96843.8|96818.8|74
1652188050000|2022-05-10 13:07:30|96863.3|96838.3|96861.1|96836.1|96871.5|96846.5|96860.9|96835.9|74
1652188060000|2022-05-10 13:07:40|96860.6|96835.6|96861.8|96836.8|96863.1|96838.1|96857.2|96832.2|61
1652188070000|2022-05-10 13:07:50|96871|96846|96878.2|96853.2|96890.6|96857.5|96871|96839.8|46
1652188080000|2022-05-10 13:08:00|96878.1|96853.1|96861.4|96836.4|96879.4|96854.4|96856.6|96831.6|59
1652188090000|2022-05-10 13:08:10|96860.9|96835.9|96856.6|96831.6|96882|96853.4|96853.9|96828.9|70
1652188100000|2022-05-10 13:08:20|96857.1|96832.1|96850.5|96825.5|96857.8|96832.8|96850.1|96825.1|49
1652188110000|2022-05-10 13:08:30|96850.7|96825.7|96839.1|96814.1|96852.9|96827.9|96832.9|96807.9|60
1652188120000|2022-05-10 13:08:40|96841.1|96816.1|96843.4|96818.4|96856.1|96821.8|96837.9|96804.8|58
1652188130000|2022-05-10 13:08:50|96843.2|96818.2|96847.4|96822.4|96851.2|96826.2|96843.2|96818.2|43
1652188140000|2022-05-10 13:09:00|96846.1|96821.1|96854.9|96829.9|96856.9|96831.9|96846.1|96821.1|57
1652188150000|2022-05-10 13:09:10|96855.8|96830.8|96855.8|96830.8|96858|96833|96854.9|96829.9|58
1652188160000|2022-05-10 13:09:20|96855.6|96830.6|96855.3|96830.3|96858.3|96833.3|96853|96828|45
1652188170000|2022-05-10 13:09:30|96855.6|96830.6|96856.5|96831.5|96860|96835|96854.3|96829.3|55
1652188180000|2022-05-10 13:09:40|96855.9|96830.9|96858.5|96833.5|96874.6|96846.5|96853|96822.6|69
1652188190000|2022-05-10 13:09:50|96854.5|96829.5|96847.3|96822.3|96859.7|96833.2|96843.9|96809.2|69
1652188200000|2022-05-10 13:10:00|96846.2|96821.2|96839|96814|96856.8|96824.5|96831.5|96806.5|69
1652188210000|2022-05-10 13:10:10|96838.5|96813.5|96830.1|96805.1|96847.7|96814.8|96820.6|96795.6|62
1652188220000|2022-05-10 13:10:20|96833.3|96808.3|96815.7|96790.7|96837.8|96808.3|96810.3|96778.1|64
1652188230000|2022-05-10 13:10:30|96815.3|96790.3|96832.7|96807.7|96845.3|96809.4|96814.6|96788.6|63
1652188240000|2022-05-10 13:10:40|96833.9|96808.9|96842.2|96817.2|96857.4|96819.5|96833.1|96807.3|59
1652188250000|2022-05-10 13:10:50|96841.8|96816.8|96856.8|96831.8|96856.8|96831.8|96840.8|96815.8|66
1652188260000|2022-05-10 13:11:00|96856.6|96831.6|96856.7|96831.7|96867.2|96841.8|96852.9|96816.9|75
1652188270000|2022-05-10 13:11:10|96856.8|96831.8|96833.8|96808.8|96867.5|96831.8|96833.8|96808.8|70
1652188280000|2022-05-10 13:11:20|96833.4|96808.4|96824.7|96799.7|96845.9|96808.4|96821.4|96788.3|59
1652188290000|2022-05-10 13:11:30|96824.6|96799.6|96816.7|96791.7|96833.2|96800.8|96810.5|96780|47
1652188300000|2022-05-10 13:11:40|96817.2|96792.2|96826.4|96801.4|96843|96806.8|96816.8|96791.5|56
1652188310000|2022-05-10 13:11:50|96825.8|96800.8|96833.7|96808.7|96835|96810|96825.8|96800.8|60
1652188320000|2022-05-10 13:12:00|96835.2|96810.2|96848.8|96823.8|96861.4|96836.4|96831|96806|67
1652188330000|2022-05-10 13:12:10|96848|96823|96850|96825|96854.1|96829.1|96832.6|96807.6|65
1652188340000|2022-05-10 13:12:20|96851.2|96826.2|96854.9|96829.9|96860.3|96829.9|96845.1|96805.1|75
1652188350000|2022-05-10 13:12:30|96852.9|96827.9|96852.6|96827.6|96857.1|96832.1|96847.3|96822.3|68
1652188360000|2022-05-10 13:12:40|96851.7|96826.7|96847.5|96822.5|96861.1|96826.7|96845.4|96806.6|64
1652188370000|2022-05-10 13:12:50|96846.6|96821.6|96848.1|96823.1|96856.9|96825|96844.6|96805.6|65
1652188380000|2022-05-10 13:13:00|96847.9|96822.9|96848.1|96823.1|96854.1|96829.1|96846.6|96821.6|61
1652188390000|2022-05-10 13:13:10|96848.7|96823.7|96851.8|96826.8|96857.7|96832.7|96848.1|96823.1|64
1652188400000|2022-05-10 13:13:20|96852.2|96827.2|96850.8|96825.8|96855.5|96830.5|96846.5|96821.5|58
1652188410000|2022-05-10 13:13:30|96850.7|96825.7|96850.5|96825.5|96855.9|96830.9|96846.2|96821.2|63
1652188420000|2022-05-10 13:13:40|96851|96826|96852.8|96827.8|96855.6|96830.6|96844.2|96819.2|48
1652188430000|2022-05-10 13:13:50|96853|96828|96859.9|96834.9|96862.9|96837.9|96850.5|96825.5|62
1652188440000|2022-05-10 13:14:00|96862.1|96837.1|96861.6|96836.6|96866.4|96841.4|96856.6|96831.6|74
1652188450000|2022-05-10 13:14:10|96862.5|96837.5|96859.1|96834.1|96864.6|96839.6|96857.3|96832.3|71
1652188460000|2022-05-10 13:14:20|96859.9|96834.9|96880.8|96855.8|96889.3|96856.5|96858.5|96833.5|65
1652188470000|2022-05-10 13:14:30|96881|96856|96899.1|96874.1|96906.4|96877.9|96878.5|96853.5|61
1652188480000|2022-05-10 13:14:40|96899.6|96874.6|96890.5|96865.5|96900|96875|96889|96864|55
1652188490000|2022-05-10 13:14:50|96890.3|96865.3|96887.7|96862.7|96890.3|96865.3|96886.4|96861.4|48
1652188500000|2022-05-10 13:15:00|96887.4|96862.4|96893.4|96868.4|96902.9|96877.9|96887.4|96862.4|52
1652188510000|2022-05-10 13:15:10|96893.6|96868.6|96900.4|96875.4|96904.7|96879.7|96893.6|96868.6|51
1652188520000|2022-05-10 13:15:20|96900.5|96875.5|96902.3|96877.3|96903.3|96878.3|96899.9|96874.9|44
1652188530000|2022-05-10 13:15:30|96902.2|96877.2|96888.7|96863.7|96906.2|96877.2|96885.5|96856.2|60
1652188540000|2022-05-10 13:15:40|96888|96863|96858.6|96833.6|96897.7|96863|96856.9|96831.9|44
1652188550000|2022-05-10 13:15:50|96859.4|96834.4|96878.9|96853.9|96880.6|96855.6|96859.4|96834.4|44
1652188560000|2022-05-10 13:16:00|96875.8|96850.8|96880.3|96855.3|96881.6|96856.6|96867.1|96842.1|59
1652188570000|2022-05-10 13:16:10|96880|96855|96887.7|96862.7|96891.5|96866.5|96880|96855|67
1652188580000|2022-05-10 13:16:20|96891.1|96866.1|96896|96871|96910.7|96877.2|96885.6|96853.6|62
1652188590000|2022-05-10 13:16:30|96893.1|96868.1|96896|96871|96902|96877|96891.2|96866.2|59
1652188600000|2022-05-10 13:16:40|96896.1|96871.1|96887.9|96862.9|96896.2|96871.2|96887.4|96862.4|48
1652188610000|2022-05-10 13:16:50|96888|96863|96889|96864|96893.2|96868.2|96883.9|96858.9|51
1652188620000|2022-05-10 13:17:00|96888.5|96863.5|96887.3|96862.3|96889|96864|96887.3|96862.3|32
1652188630000|2022-05-10 13:17:10|96887.4|96862.4|96894.4|96869.4|96894.8|96869.8|96887.3|96862.3|34
1652188640000|2022-05-10 13:17:20|96895.1|96870.1|96901.6|96876.6|96904.4|96879.4|96883.3|96858.3|65
1652188650000|2022-05-10 13:17:30|96900.9|96875.9|96899.8|96874.8|96906.1|96881.1|96898.1|96873.1|45
1652188660000|2022-05-10 13:17:40|96899.1|96874.1|96895.6|96870.6|96902.9|96877.9|96895|96870|56
1652188670000|2022-05-10 13:17:50|96894.9|96869.9|96893.8|96868.8|96897.5|96872.5|96892.9|96867.9|56
1652188680000|2022-05-10 13:18:00|96893.9|96868.9|96895.2|96870.2|96910.1|96885.1|96893.9|96868.9|53
1652188690000|2022-05-10 13:18:10|96895.5|96870.5|96888.4|96863.4|96896.4|96871.4|96888.4|96863.4|51
1652188700000|2022-05-10 13:18:20|96889.1|96864.1|96901.3|96876.3|96905.1|96880.1|96887.9|96862.9|65
1652188710000|2022-05-10 13:18:30|96902.5|96877.5|96901.9|96876.9|96903.4|96878.4|96895|96870|47
1652188720000|2022-05-10 13:18:40|96902.5|96877.5|96903.9|96878.9|96908.1|96883.1|96895.9|96870.9|62
1652188730000|2022-05-10 13:18:50|96902|96877|96909.2|96884.2|96917.2|96892.2|96902|96877|60
1652188740000|2022-05-10 13:19:00|96909|96884|96913.9|96888.9|96914.1|96889.1|96905.9|96880.9|63
1652188750000|2022-05-10 13:19:10|96912.6|96887.6|96912.5|96887.5|96916.9|96891.9|96912.5|96887.5|61
1652188760000|2022-05-10 13:19:20|96912.6|96887.6|96915|96890|96918.4|96893.4|96911.4|96886.4|56
1652188770000|2022-05-10 13:19:30|96915.4|96890.4|96915.3|96890.3|96917.2|96892.2|96911.3|96886.3|42
1652188780000|2022-05-10 13:19:40|96915.9|96890.9|96913.6|96888.6|96917|96892|96912.3|96887.3|47
1652188790000|2022-05-10 13:19:50|96912.8|96887.8|96913|96888|96913.7|96888.7|96910.1|96885.1|45
1652188800000|2022-05-10 13:20:00|96914.1|96889.1|96920.3|96895.3|96921.6|96896.6|96912|96887|57
1652188810000|2022-05-10 13:20:10|96919.7|96894.7|96924.6|96899.6|96928.3|96903.3|96919.7|96894.7|51
1652188820000|2022-05-10 13:20:20|96924.4|96899.4|96926.8|96901.8|96927|96902|96921.4|96896.4|38
1652188830000|2022-05-10 13:20:30|96926|96901|96927|96902|96952.2|96927.2|96925.9|96900.9|71
1652188840000|2022-05-10 13:20:40|96927.9|96902.9|96932.1|96907.1|96933|96908|96927.6|96902.6|46
1652188850000|2022-05-10 13:20:50|96932.5|96907.5|96938.3|96913.3|96941.6|96916.6|96932.3|96907.3|32
1652188860000|2022-05-10 13:21:00|96938.5|96913.5|96937.7|96912.7|96940.7|96915.7|96935.3|96910.3|52
1652188870000|2022-05-10 13:21:10|96939.4|96914.4|96947|96922|96948.2|96923.2|96939.4|96914.4|41
1652188880000|2022-05-10 13:21:20|96948.5|96923.5|96944.9|96919.9|96948.5|96923.5|96944.3|96919.3|48
1652188890000|2022-05-10 13:21:30|96944.8|96919.8|96944.6|96919.6|96947.7|96922.7|96939.7|96914.7|44
1652188900000|2022-05-10 13:21:40|96944.7|96919.7|96932.7|96907.7|96946.5|96921.5|96920.1|96880.7|50
1652188910000|2022-05-10 13:21:50|96931.2|96906.2|96932.6|96907.6|96933.6|96908.6|96920.7|96895.7|59
1652188920000|2022-05-10 13:22:00|96932.7|96907.7|96955.8|96930.8|96955.8|96930.8|96932.3|96907.3|67
1652188930000|2022-05-10 13:22:10|96955.6|96930.6|96967.3|96942.3|96968.8|96943.8|96952.6|96927.6|54
1652188940000|2022-05-10 13:22:20|96967.9|96942.9|96983.4|96958.4|96984.9|96959.9|96966.5|96941.5|58
1652188950000|2022-05-10 13:22:30|96982.3|96957.3|96982|96957|96987.6|96962.6|96974.3|96949.3|62
1652188960000|2022-05-10 13:22:40|96981.9|96956.9|96982.5|96957.5|96984.9|96959.9|96978.5|96953.5|58
1652188970000|2022-05-10 13:22:50|96982.3|96957.3|96987.9|96962.9|96988.8|96963.8|96978.9|96953.9|54
1652188980000|2022-05-10 13:23:00|96988|96963|96978.4|96953.4|96988.9|96963.9|96974.2|96949.2|60
1652188990000|2022-05-10 13:23:10|96977.5|96952.5|96987.1|96962.1|96988.1|96963.1|96976.4|96951.4|54
1652189000000|2022-05-10 13:23:20|96988|96963|96992.1|96967.1|96994.1|96969.1|96982.3|96957.3|49
1652189010000|2022-05-10 13:23:30|96992.2|96967.2|96993.2|96968.2|96998.6|96973.6|96991.7|96966.7|63
1652189020000|2022-05-10 13:23:40|96992.7|96967.7|97003.4|96978.4|97003.7|96978.7|96987.9|96962.9|75
1652189030000|2022-05-10 13:23:50|97002|96977|97006.8|96981.8|97008|96983|97001.7|96976.7|64
1652189040000|2022-05-10 13:24:00|97008.1|96983.1|97009.4|96984.4|97020.3|96995.3|96999.3|96974.3|69
1652189050000|2022-05-10 13:24:10|97009.7|96984.7|97004|96979|97009.7|96984.7|97003|96978|65
1652189060000|2022-05-10 13:24:20|97005.2|96980.2|96999.9|96974.9|97010.3|96985.3|96994.5|96969.5|64
1652189070000|2022-05-10 13:24:30|96999.8|96974.8|96989.9|96964.9|97001.8|96976.1|96986.7|96951.8|65
1652189080000|2022-05-10 13:24:40|96989.7|96964.7|96984.4|96959.4|96998.8|96973.8|96981.4|96956.4|71
1652189090000|2022-05-10 13:24:50|96983.3|96958.3|96982.2|96957.2|96991.6|96966.6|96980.3|96955.3|69
1652189100000|2022-05-10 13:25:00|96982.3|96957.3|97025.1|96975.1|97043.4|97009.8|96979.6|96938.8|72
1652189110000|2022-05-10 13:25:10|97028.7|96978.7|97012.3|96987.3|97035.2|96997.1|97011.7|96965.7|73
1652189120000|2022-05-10 13:25:20|97026.3|96976.3|97009.2|96959.2|97031.5|96995.2|96996.9|96957.2|74
1652189130000|2022-05-10 13:25:30|96998.6|96973.6|96998.5|96973.5|97019.9|96983.3|96995.1|96958.8|70
1652189140000|2022-05-10 13:25:40|96998.6|96973.6|96991.4|96941.4|97006.2|96974.6|96972.4|96932.6|70
1652189150000|2022-05-10 13:25:50|96991.5|96941.5|96985.5|96935.5|96991.5|96947.8|96966.7|96926.4|61
1652189160000|2022-05-10 13:26:00|96985|96935|96990.1|96965.1|96998.2|96966.8|96975.4|96932.8|71
1652189170000|2022-05-10 13:26:10|96990.8|96965.8|96993.8|96968.8|97004.7|96970|96985.1|96945|52
1652189180000|2022-05-10 13:26:20|96991.5|96966.5|96980.2|96955.2|97005.3|96968|96979|96946.9|56
1652189190000|2022-05-10 13:26:30|96983.9|96958.9|96983|96958|96988.7|96958.9|96972.9|96936.3|63
1652189200000|2022-05-10 13:26:40|96982.9|96957.9|96978.5|96953.5|96998.1|96964.9|96976.7|96939.2|66
1652189210000|2022-05-10 13:26:50|96979.3|96954.3|97025.9|97000.9|97026.3|97001.3|96978.3|96953.3|65
1652189220000|2022-05-10 13:27:00|97026.8|97001.8|97037.1|97012.1|97045.3|97012.4|97018.4|96984.8|57
1652189230000|2022-05-10 13:27:10|97037.4|97012.4|97032.5|97007.5|97050|97013.1|97024.3|96983.1|67
1652189240000|2022-05-10 13:27:20|97033.5|97008.5|97094.6|97044.6|97094.6|97044.6|97031.9|97006.9|69
1652189250000|2022-05-10 13:27:30|97090|97040|97071.2|97046.2|97091.7|97046.7|97059|97021.7|69
1652189260000|2022-05-10 13:27:40|97070.2|97045.2|97082.4|97057.4|97086.8|97061.8|97067.2|97042.2|68
1652189270000|2022-05-10 13:27:50|97084.5|97059.5|97074.4|97049.4|97084.5|97059.5|97068.4|97043.4|69
1652189280000|2022-05-10 13:28:00|97073|97048|97085.8|97060.8|97089.5|97064.5|97071.6|97046.6|71
1652189290000|2022-05-10 13:28:10|97086.7|97061.7|97033.3|97008.3|97086.7|97061.7|97031.9|97006.9|70
1652189300000|2022-05-10 13:28:20|97033.9|97008.9|97039.7|97014.7|97042.7|97017.7|97030.3|97005.3|68
1652189310000|2022-05-10 13:28:30|97040.9|97015.9|97066.9|97016.9|97074.7|97036.5|97038.6|97009.1|63
1652189320000|2022-05-10 13:28:40|97067.2|97017.2|97052.6|97027.6|97072.4|97032.5|97052.1|97015.1|56
1652189330000|2022-05-10 13:28:50|97052.4|97027.4|97079.7|97029.7|97080.1|97037.9|97047.1|97007.6|65
1652189340000|2022-05-10 13:29:00|97069.2|97044.2|97080.2|97030.2|97085.9|97047.8|97069|97027.5|49
1652189350000|2022-05-10 13:29:10|97083.4|97033.4|97055.7|97030.7|97086.2|97046.8|97053.4|97015.5|66
1652189360000|2022-05-10 13:29:20|97057.5|97032.5|97051.1|97026.1|97065.9|97036.9|97046.6|97004.6|67
1652189370000|2022-05-10 13:29:30|97050.7|97025.7|97058.2|97033.2|97088.6|97050.9|97050.7|97018.4|72
1652189380000|2022-05-10 13:29:40|97059.8|97034.8|97032.6|96982.6|97078.7|97046.6|97018.4|96982.6|62
1652189390000|2022-05-10 13:29:50|97031.4|96981.4|97028.5|96978.5|97036.9|96995.2|97011.4|96976.9|61
1652189400000|2022-05-10 13:30:00|97033.2|96983.2|96990.5|96965.5|97033.2|96983.2|96990.3|96947.5|77
1652189410000|2022-05-10 13:30:10|96989.2|96964.2|96994.7|96969.7|97020|96981.9|96989.1|96956.6|67
1652189420000|2022-05-10 13:30:20|96992.3|96967.3|96998.2|96973.2|97004.6|96979.6|96989.7|96964.7|65
1652189430000|2022-05-10 13:30:30|96998.4|96973.4|96997.9|96972.9|97003.5|96978.5|96992.9|96967.9|64
1652189440000|2022-05-10 13:30:40|96998|96973|96994.9|96969.9|97019.1|96981.2|96993.9|96961.9|73
1652189450000|2022-05-10 13:30:50|96996|96971|97001.3|96976.3|97014.1|96978.2|96995|96959.8|72
1652189460000|2022-05-10 13:31:00|97000.3|96975.3|96972.9|96947.9|97001.7|96976.7|96971.6|96946.6|63
1652189470000|2022-05-10 13:31:10|96972.5|96947.5|96989.2|96964.2|97003.1|96967.2|96972.1|96947.1|56
1652189480000|2022-05-10 13:31:20|96988.9|96963.9|96985.4|96960.4|97015.9|96977.9|96983.5|96958.5|62
1652189490000|2022-05-10 13:31:30|96982.3|96957.3|96975.4|96950.4|96985.5|96960.5|96974.5|96949.5|66
1652189500000|2022-05-10 13:31:40|96977.7|96952.7|96964.8|96939.8|96983.9|96953.8|96963.5|96933.9|68
1652189510000|2022-05-10 13:31:50|96964.7|96939.7|96962.2|96937.2|96964.7|96939.7|96955.3|96930.3|70
1652189520000|2022-05-10 13:32:00|96962.9|96937.9|96911.4|96886.4|96962.9|96937.9|96910.2|96885.2|73
1652189530000|2022-05-10 13:32:10|96911.5|96886.5|96903.7|96878.7|96923.8|96889.6|96902.8|96869.6|74
1652189540000|2022-05-10 13:32:20|96904.1|96879.1|96909.2|96884.2|96921|96885.5|96902.5|96863|64
1652189550000|2022-05-10 13:32:30|96910.1|96885.1|96904.7|96879.7|96912.6|96887.6|96902.7|96877.7|73
1652189560000|2022-05-10 13:32:40|96905.1|96880.1|96854.6|96829.6|96905.1|96880.1|96851.4|96826.4|72
1652189570000|2022-05-10 13:32:50|96852|96827|96867.5|96842.5|96869.6|96844.6|96841.8|96805.5|66
1652189580000|2022-05-10 13:33:00|96879.9|96829.9|96895.7|96870.7|96903.4|96870.7|96866.4|96829.9|71
1652189590000|2022-05-10 13:33:10|96909.9|96859.9|96911.5|96886.5|96932.3|96895.1|96898.7|96859.9|69
1652189600000|2022-05-10 13:33:20|96909.2|96884.2|96914.6|96889.6|96914.6|96889.6|96902.6|96877.6|71
1652189610000|2022-05-10 13:33:30|96917.3|96892.3|96916.1|96891.1|96920.9|96895.9|96911.7|96886.7|63
1652189620000|2022-05-10 13:33:40|96915.3|96890.3|96933.2|96908.2|96934.2|96909.2|96915.3|96890.3|66
1652189630000|2022-05-10 13:33:50|96933.8|96908.8|96935.6|96910.6|96941.1|96916.1|96933.8|96908.8|56
1652189640000|2022-05-10 13:34:00|96934.8|96909.8|96922|96897|96934.8|96909.8|96915|96882.1|54
1652189650000|2022-05-10 13:34:10|96920.7|96895.7|96921.8|96896.8|96921.8|96896.8|96902.6|96877.6|72
1652189660000|2022-05-10 13:34:20|96921.7|96896.7|96915.2|96890.2|96921.7|96896.7|96910.3|96885.3|70
1652189670000|2022-05-10 13:34:30|96915|96890|96916.8|96891.8|96917|96892|96904.7|96879.7|66
1652189680000|2022-05-10 13:34:40|96919.3|96894.3|96917.9|96892.9|96930.6|96905.6|96916|96891|75
1652189690000|2022-05-10 13:34:50|96919.2|96894.2|96917.3|96892.3|96922.3|96897.3|96917|96892|70
1652189700000|2022-05-10 13:35:00|96917.4|96892.4|96920.6|96895.6|96922.8|96897.8|96917.4|96892.4|67
1652189710000|2022-05-10 13:35:10|96919.8|96894.8|96953|96928|96963.1|96930.2|96910.5|96885.5|75
1652189720000|2022-05-10 13:35:20|96953.5|96928.5|96958.7|96933.7|96974.4|96936.5|96953.5|96919.9|77
1652189730000|2022-05-10 13:35:30|96959.8|96934.8|96980.1|96955.1|96993.2|96968.2|96958.2|96933.2|73
1652189740000|2022-05-10 13:35:40|96978.9|96953.9|96983.3|96958.3|97012.6|96966.1|96976.2|96951.2|76
1652189750000|2022-05-10 13:35:50|96983.8|96958.8|96984.8|96959.8|96985.8|96960.8|96964.7|96939.7|68
1652189760000|2022-05-10 13:36:00|96988.1|96963.1|97002.1|96977.1|97003.9|96978.9|96983|96958|70
1652189770000|2022-05-10 13:36:10|97002.3|96977.3|97006.4|96981.4|97007.6|96982.6|97001.4|96976.4|70
1652189780000|2022-05-10 13:36:20|97006.1|96981.1|97014.6|96989.6|97019.7|96994.7|97006.1|96981.1|71
1652189790000|2022-05-10 13:36:30|97014.5|96989.5|97011.7|96986.7|97020.7|96995.7|97009.9|96984.9|55
1652189800000|2022-05-10 13:36:40|97011.9|96986.9|97006.7|96981.7|97014.3|96989.3|96999.8|96974.8|59
1652189810000|2022-05-10 13:36:50|97007.5|96982.5|96998.3|96973.3|97010.6|96985.6|96998.3|96973.3|60
1652189820000|2022-05-10 13:37:00|96998.4|96973.4|97004.2|96979.2|97006.6|96981.6|96994|96969|66
1652189830000|2022-05-10 13:37:10|97004.3|96979.3|97003|96978|97009.6|96984.6|97001.6|96976.6|62
1652189840000|2022-05-10 13:37:20|97003.8|96978.8|96997.5|96972.5|97005.1|96980.1|96997.1|96972.1|57
1652189850000|2022-05-10 13:37:30|96997.7|96972.7|97006|96981|97006.9|96981.9|96997.5|96972.5|64
1652189860000|2022-05-10 13:37:40|97006.2|96981.2|97001|96976|97007.2|96982.2|96996|96971|60
1652189870000|2022-05-10 13:37:50|96999.5|96974.5|97002.2|96977.2|97005.1|96980.1|96995.6|96970.6|67
1652189880000|2022-05-10 13:38:00|97002.4|96977.4|96989.1|96964.1|97003.5|96978.5|96987.7|96962.7|70
1652189890000|2022-05-10 13:38:10|96989.8|96964.8|96992.1|96967.1|96998.4|96972.4|96976|96944.1|72
1652189900000|2022-05-10 13:38:20|96992.6|96967.6|96977.6|96952.6|97013.2|96980.5|96977.6|96952.6|77
1652189910000|2022-05-10 13:38:30|96989.8|96939.8|96988.2|96963.2|97006.2|96972.8|96984.7|96939.8|75
1652189920000|2022-05-10 13:38:40|96989|96964|96993.8|96968.8|97013.2|96977.4|96974.8|96942.3|78
1652189930000|2022-05-10 13:38:50|96993.4|96968.4|96991.1|96966.1|97000.5|96972.7|96988.2|96950.5|69
1652189940000|2022-05-10 13:39:00|96991|96966|96992.8|96967.8|96996.8|96971.8|96986.1|96961.1|73
1652189950000|2022-05-10 13:39:10|96992.4|96967.4|96995.7|96970.7|96999.4|96974.4|96983.3|96958.3|72
1652189960000|2022-05-10 13:39:20|96994.7|96969.7|96984.2|96959.2|96998|96973|96978.5|96953.5|69
1652189970000|2022-05-10 13:39:30|96983.2|96958.2|96980|96955|96983.4|96958.4|96977.6|96952.6|56
1652189980000|2022-05-10 13:39:40|96980.2|96955.2|96958|96933|96981|96956|96941.1|96912.3|71
1652189990000|2022-05-10 13:39:50|96957.9|96932.9|96936.8|96911.8|96958.8|96933.8|96935.7|96902.4|73
1652190000000|2022-05-10 13:40:00|96936.2|96911.2|96912.4|96887.4|96939.4|96914.4|96912.4|96887.4|69
1652190010000|2022-05-10 13:40:10|96908.8|96883.8|96927.7|96902.7|96936|96911|96907.7|96882.7|73
1652190020000|2022-05-10 13:40:20|96927.6|96902.6|96935.7|96910.7|96936.7|96911.7|96926.4|96901.4|67
1652190030000|2022-05-10 13:40:30|96940.2|96915.2|96938|96913|96943.9|96918.9|96925.4|96900.4|70
1652190040000|2022-05-10 13:40:40|96938.6|96913.6|96937.2|96912.2|96941.9|96916.9|96934.3|96909.3|68
1652190050000|2022-05-10 13:40:50|96935.9|96910.9|96935.2|96910.2|96937.2|96912.2|96925.9|96900.9|74
1652190060000|2022-05-10 13:41:00|96935.9|96910.9|96947.3|96922.3|96948.9|96923.9|96933.4|96908.4|72
1652190070000|2022-05-10 13:41:10|96948.4|96923.4|96949.6|96924.6|96952.4|96927.4|96948.3|96923.3|68
1652190080000|2022-05-10 13:41:20|96949.4|96924.4|96936|96911|96950.4|96925.4|96935.1|96910.1|61
1652190090000|2022-05-10 13:41:30|96936.9|96911.9|96952.5|96927.5|96953.9|96928.9|96935.3|96910.3|63
1652190100000|2022-05-10 13:41:40|96952.7|96927.7|96959.1|96934.1|96964|96939|96950.5|96925.5|60
1652190110000|2022-05-10 13:41:50|96959.3|96934.3|96960.3|96935.3|96962|96937|96953|96928|54
1652190120000|2022-05-10 13:42:00|96960.6|96935.6|96962.6|96937.6|96965.4|96940.4|96959.5|96934.5|64
1652190130000|2022-05-10 13:42:10|96964.2|96939.2|96965|96940|96967.2|96942.2|96958.7|96933.7|73
1652190140000|2022-05-10 13:42:20|96964.4|96939.4|96954.3|96929.3|96966|96941|96954.3|96929.3|71
1652190150000|2022-05-10 13:42:30|96955.3|96930.3|96946|96921|96958.9|96933.9|96943.9|96918.9|70
1652190160000|2022-05-10 13:42:40|96946.4|96921.4|96944.4|96919.4|96949.7|96924.7|96942.5|96917.5|59
1652190170000|2022-05-10 13:42:50|96947.1|96922.1|96956.1|96931.1|96959.2|96934.2|96947.1|96922.1|62
1652190180000|2022-05-10 13:43:00|96959.5|96934.5|96977.9|96952.9|96982.1|96957.1|96958.7|96933.7|68
1652190190000|2022-05-10 13:43:10|96978|96953|96978.4|96953.4|96988.7|96963.7|96976.5|96951.5|62
1652190200000|2022-05-10 13:43:20|96977.9|96952.9|96970.4|96945.4|96984.7|96959.7|96970.4|96945.4|64
1652190210000|2022-05-10 13:43:30|96972.9|96947.9|96992.1|96967.1|96996.2|96971.2|96971.2|96946.2|71
1652190220000|2022-05-10 13:43:40|96991.3|96966.3|96997.3|96972.3|96997.3|96972.3|96980.1|96955.1|66
1652190230000|2022-05-10 13:43:50|96995.7|96970.7|96999.3|96974.3|97000.8|96975.8|96991.8|96966.8|67
1652190240000|2022-05-10 13:44:00|96999.2|96974.2|96984|96959|96999.4|96974.4|96981|96956|61
1652190250000|2022-05-10 13:44:10|96984.4|96959.4|97003.5|96978.5|97005.9|96980.9|96984.2|96959.2|55
1652190260000|2022-05-10 13:44:20|97000.9|96975.9|97015.4|96990.4|97017.5|96992.5|97000.4|96975.4|69
1652190270000|2022-05-10 13:44:30|97016.1|96991.1|97029.1|97004.1|97029.7|97004.7|97016.1|96991.1|69
1652190280000|2022-05-10 13:44:40|97028.4|97003.4|97028.3|97003.3|97031.1|97006.1|97024.1|96999.1|69
1652190290000|2022-05-10 13:44:50|97031|97006|97032.5|97007.5|97033.1|97008.1|97025.7|97000.7|70
1652190300000|2022-05-10 13:45:00|97032.1|97007.1|97034.4|97009.4|97061.8|97036.8|97028.6|97003.6|75
1652190310000|2022-05-10 13:45:10|97033.9|97008.9|97085.7|97060.7|97101|97060.8|97032.9|97007.9|73
1652190320000|2022-05-10 13:45:20|97086.9|97061.9|97102.7|97077.7|97129.1|97081.7|97086|97049.2|77
1652190330000|2022-05-10 13:45:30|97101.5|97076.5|97096|97071|97129.1|97088|97093.5|97056.4|74
1652190340000|2022-05-10 13:45:40|97095|97070|97085.7|97060.7|97111.3|97079.8|97080.4|97055.4|71
1652190350000|2022-05-10 13:45:50|97086.2|97061.2|97106.6|97081.6|97115.8|97089|97082.5|97057.5|74
1652190360000|2022-05-10 13:46:00|97105.3|97080.3|97126.7|97101.7|97137.7|97103.2|97101.8|97076.7|74
1652190370000|2022-05-10 13:46:10|97126.1|97101.1|97165.2|97115.2|97165.2|97127|97123.2|97098.2|67
1652190380000|2022-05-10 13:46:20|97164.5|97114.5|97169.8|97119.8|97172.2|97136.4|97149.7|97114.5|74
1652190390000|2022-05-10 13:46:30|97169.5|97119.5|97164.2|97139.2|97171.6|97140.6|97154.8|97118.1|64
1652190400000|2022-05-10 13:46:40|97165.2|97140.2|97182.1|97157.1|97189.5|97157.1|97162|97129|71
1652190410000|2022-05-10 13:46:50|97180.3|97155.3|97175.8|97150.8|97197.6|97156.9|97166.4|97124.9|71
1652190420000|2022-05-10 13:47:00|97175.7|97150.7|97179.6|97154.6|97181.9|97156.9|97175.7|97150.7|63
1652190430000|2022-05-10 13:47:10|97180|97155|97165|97140|97180|97155|97162.5|97137.5|62
1652190440000|2022-05-10 13:47:20|97164.7|97139.7|97162.7|97137.7|97165.2|97140.2|97157.4|97132.4|58
1652190450000|2022-05-10 13:47:30|97163|97138|97170.6|97145.6|97171.8|97146.8|97163|97138|61
1652190460000|2022-05-10 13:47:40|97170.9|97145.9|97170.4|97145.4|97172.8|97147.8|97167.1|97142.1|53
1652190470000|2022-05-10 13:47:50|97170.8|97145.8|97173.8|97148.8|97176.4|97151.4|97170.8|97145.8|61
1652190480000|2022-05-10 13:48:00|97173.7|97148.7|97152.5|97127.5|97181.9|97156.9|97152.5|97127.5|60
1652190490000|2022-05-10 13:48:10|97152.1|97127.1|97146.2|97121.2|97157.2|97132.2|97137.3|97112.3|75
1652190500000|2022-05-10 13:48:20|97147.2|97122.2|97159.6|97134.6|97178.4|97139.3|97144.7|97119.7|72
1652190510000|2022-05-10 13:48:30|97160.2|97135.2|97173.6|97148.6|97184.8|97149.6|97158.2|97124.1|69
1652190520000|2022-05-10 13:48:40|97173.8|97148.8|97154.2|97129.2|97181.7|97148.8|97148|97109.7|72
1652190530000|2022-05-10 13:48:50|97153.9|97128.9|97157.5|97132.5|97159.2|97134.2|97152.7|97127.7|62
1652190540000|2022-05-10 13:49:00|97157.8|97132.8|97165.3|97140.3|97172.5|97141.4|97157|97122.2|66
1652190550000|2022-05-10 13:49:10|97163.9|97138.9|97131.2|97106.2|97163.9|97138.9|97129.6|97097.2|71
1652190560000|2022-05-10 13:49:20|97130.5|97105.5|97131.1|97106.1|97139|97106.4|97126.5|97086|57
1652190570000|2022-05-10 13:49:30|97130.8|97105.8|97125.5|97100.5|97133.1|97108.1|97119.6|97094.6|60
1652190580000|2022-05-10 13:49:40|97124.5|97099.5|97113.3|97088.3|97134.1|97101.6|97113.3|97079.2|56
1652190590000|2022-05-10 13:49:50|97113.4|97088.4|97115.3|97090.3|97126.1|97101.1|97113.3|97088.3|62
1652190600000|2022-05-10 13:50:00|97115.6|97090.6|97113.8|97088.8|97118|97091.4|97107.4|97068|54
1652190610000|2022-05-10 13:50:10|97113.9|97088.9|97081.8|97056.8|97116.7|97089.8|97079.5|97043.5|66
1652190620000|2022-05-10 13:50:20|97081.3|97056.3|97099.7|97074.7|97112.3|97077.2|97080.1|97042.3|64
1652190630000|2022-05-10 13:50:30|97098.8|97073.8|97097.7|97072.7|97106.3|97075.8|97090.9|97056.3|53
1652190640000|2022-05-10 13:50:40|97098|97073|97091.4|97066.4|97100.2|97075.2|97090.6|97065.6|56
1652190650000|2022-05-10 13:50:50|97091.5|97066.5|97098.6|97073.6|97100.6|97075.6|97090.4|97065.4|70
1652190660000|2022-05-10 13:51:00|97099|97074|97090.6|97065.6|97100.2|97075.2|97084.4|97059.4|66
1652190670000|2022-05-10 13:51:10|97090.2|97065.2|97103.4|97078.4|97104.7|97079.7|97084.4|97059.4|55
1652190680000|2022-05-10 13:51:20|97102|97077|97103.6|97078.6|97108.4|97083.4|97101.7|97076.7|64
1652190690000|2022-05-10 13:51:30|97103.3|97078.3|97109.1|97084.1|97110.2|97085.2|97095.7|97070.7|65
1652190700000|2022-05-10 13:51:40|97109.2|97084.2|97102.3|97077.3|97112.3|97087.3|97097.1|97072.1|71
1652190710000|2022-05-10 13:51:50|97101.9|97076.9|97102.8|97077.8|97108.2|97083.2|97098.1|97073.1|57
1652190720000|2022-05-10 13:52:00|97103|97078|97105.1|97080.1|97108.5|97083.5|97100.5|97075.5|70
1652190730000|2022-05-10 13:52:10|97105.3|97080.3|97060.1|97035.1|97111.2|97086.2|97058.6|97033.6|71
1652190740000|2022-05-10 13:52:20|97060|97035|97024.7|96999.7|97060|97035|97014.1|96989.1|72
1652190750000|2022-05-10 13:52:30|97024.2|96999.2|97025.5|97000.5|97030.8|97005.8|97021|96996|62
1652190760000|2022-05-10 13:52:40|97025.1|97000.1|97019.7|96994.7|97034.2|97000.5|97019.2|96983.8|49
1652190770000|2022-05-10 13:52:50|97018.3|96993.3|97018.8|96993.8|97034.9|96998|97011.6|96981.4|63
1652190780000|2022-05-10 13:53:00|97019.7|96994.7|97015.9|96990.9|97021.2|96996.2|97006.6|96981.6|62
1652190790000|2022-05-10 13:53:10|97014.6|96989.6|96997.5|96972.5|97024.9|96992.3|96996.2|96963.9|64
1652190800000|2022-05-10 13:53:20|96996.3|96971.3|96954.5|96904.5|96996.5|96971.5|96941.6|96904.5|68
1652190810000|2022-05-10 13:53:30|96942.1|96917.1|96952.3|96927.3|96963.9|96932|96924.9|96899.9|76
1652190820000|2022-05-10 13:53:40|96952.5|96927.5|96948.7|96923.7|96964.6|96931|96945.5|96914.6|68
1652190830000|2022-05-10 13:53:50|96949|96924|96947.3|96922.3|96951.1|96926.1|96946.1|96921.1|55
1652190840000|2022-05-10 13:54:00|96946.5|96921.5|96947.7|96922.7|96948|96923|96942|96917|48
1652190850000|2022-05-10 13:54:10|96945.6|96920.6|96942.3|96917.3|96947.3|96922.3|96926.2|96901.2|62
1652190860000|2022-05-10 13:54:20|96942.9|96917.9|96954.8|96929.8|96970.2|96931.8|96940.4|96915.4|59
1652190870000|2022-05-10 13:54:30|96954.3|96929.3|96953.8|96928.8|96970.1|96945.1|96945.7|96920.7|62
1652190880000|2022-05-10 13:54:40|96956.9|96931.9|96957.8|96932.8|96969.7|96944.7|96946.3|96921.3|72
1652190890000|2022-05-10 13:54:50|96957.7|96932.7|96959.2|96934.2|96961.1|96936.1|96953.3|96928.3|63
1652190900000|2022-05-10 13:55:00|96958.3|96933.3|96962.4|96937.4|96966.5|96941.5|96956.4|96931.4|65
1652190910000|2022-05-10 13:55:10|96962.1|96937.1|96959.4|96934.4|96973.4|96948.4|96958.2|96933.2|60
1652190920000|2022-05-10 13:55:20|96962.6|96937.6|96975.8|96950.8|96977.3|96952.3|96961.7|96936.7|64
1652190930000|2022-05-10 13:55:30|96977.4|96952.4|96970.4|96945.4|96984.5|96956|96966.7|96934.5|69
1652190940000|2022-05-10 13:55:40|96970.6|96945.6|96984.2|96959.2|97004.3|96966.7|96970.5|96936.2|67
1652190950000|2022-05-10 13:55:50|96984.4|96959.4|96986|96961|96997.8|96961|96981|96942.5|56
1652190960000|2022-05-10 13:56:00|96984.1|96959.1|96984.4|96959.4|96997.6|96960.6|96976.8|96944.7|71
1652190970000|2022-05-10 13:56:10|96984.8|96959.8|96986.2|96961.2|97001.6|96969.9|96980.7|96948.9|63
1652190980000|2022-05-10 13:56:20|96987|96962|97025.3|96975.3|97027.2|96993.6|96987|96962|74
1652190990000|2022-05-10 13:56:30|97025.2|96975.2|97003.9|96978.9|97025.2|96991|97003.9|96975.2|58
1652191000000|2022-05-10 13:56:40|97002.1|96977.1|97002.6|96977.6|97008.9|96979.3|96995.8|96958.9|68
1652191010000|2022-05-10 13:56:50|97001.7|96976.7|96993.7|96968.7|97009.3|96976.7|96989.7|96959.3|71
1652191020000|2022-05-10 13:57:00|96993.5|96968.5|96999.5|96974.5|97001.3|96976.3|96992|96967|63
1652191030000|2022-05-10 13:57:10|96999.9|96974.9|96999.3|96974.3|97014.8|96978.6|96998.3|96961.7|53
1652191040000|2022-05-10 13:57:20|96999|96974|97008.1|96958.1|97020.1|96984.1|96997|96957.2|71
1652191050000|2022-05-10 13:57:30|97008.2|96958.2|96995.6|96970.6|97013.9|96975.4|96995.1|96956.2|63
1652191060000|2022-05-10 13:57:40|96995.9|96970.9|97003|96978|97010.8|96978.2|96995.4|96959.6|58
1652191070000|2022-05-10 13:57:50|97004|96979|97003.2|96978.2|97024.2|96985.8|96999.6|96971.3|54
1652191080000|2022-05-10 13:58:00|97002.5|96977.5|97007.7|96982.7|97015.9|96982.7|96999.1|96957|54
1652191090000|2022-05-10 13:58:10|97007.5|96982.5|96992.8|96942.8|97012.7|96987.7|96985|96941|62
1652191100000|2022-05-10 13:58:20|96992.5|96942.5|97001.6|96951.6|97003.6|96967.3|96976.3|96936.9|72
1652191110000|2022-05-10 13:58:30|97001.5|96951.5|96998.9|96948.9|97004.3|96964.8|96989.8|96945.3|60
1652191120000|2022-05-10 13:58:40|96998.5|96948.5|96988.4|96963.4|97003.8|96966.9|96985.2|96946.9|60
1652191130000|2022-05-10 13:58:50|96988.6|96963.6|97019|96969|97019.2|96969.2|96984.3|96949.1|59
1652191140000|2022-05-10 13:59:00|97018.7|96968.7|97006.8|96981.8|97027.9|96987.3|97005.9|96966.5|70
1652191150000|2022-05-10 13:59:10|97004.4|96979.4|96989.1|96964.1|97014.3|96979.4|96986.5|96954.6|60
1652191160000|2022-05-10 13:59:20|96989|96964|97026.7|97001.7|97026.7|97001.7|96985.8|96960.8|66
1652191170000|2022-05-10 13:59:30|97023.9|96998.9|97031.3|97006.3|97041.5|97016.5|97022.8|96997.8|74
1652191180000|2022-05-10 13:59:40|97032.2|97007.2|97048.8|97023.8|97049.7|97024.7|97026.8|97001.8|69
1652191190000|2022-05-10 13:59:50|97048.4|97023.4|97032.5|97007.5|97056.4|97026.6|97032.5|97006.1|63
1652191200000|2022-05-10 14:00:00|97031.6|97006.6|96998.4|96948.4|97043.8|97018.8|96984.4|96946.4|77
1652191210000|2022-05-10 14:00:10|96997.2|96947.2|97007.3|96957.3|97011.4|96966.2|96962.5|96926.4|79
1652191220000|2022-05-10 14:00:20|97006.1|96956.1|97008.9|96958.9|97008.9|96958.9|96989.2|96939.2|72
1652191230000|2022-05-10 14:00:30|97007|96957|97018.5|96968.5|97022.9|96972.9|96997.1|96947.1|76
1652191240000|2022-05-10 14:00:40|97019.1|96969.1|97043.8|96993.8|97046.3|96996.3|97016.2|96966.2|75
1652191250000|2022-05-10 14:00:50|97047.8|96997.8|97067.5|97017.5|97075.4|97036|97047.8|96997.8|74
1652191260000|2022-05-10 14:01:00|97054.9|97029.9|97042|97017|97065.7|97032.3|97038.1|97013.1|76
1652191270000|2022-05-10 14:01:10|97042.2|97017.2|97035.1|97010.1|97042.2|97017.2|97029.2|97004.2|78
1652191280000|2022-05-10 14:01:20|97036.1|97011.1|97040.2|97015.2|97043.3|97018.3|97031.4|97006.4|69
1652191290000|2022-05-10 14:01:30|97038.8|97013.8|97041.8|97016.8|97049|97024|97037.5|97012.5|71
1652191300000|2022-05-10 14:01:40|97041.6|97016.6|97051.7|97026.7|97052.1|97027.1|97040.2|97015.2|61
1652191310000|2022-05-10 14:01:50|97049.8|97024.8|97056|97031|97063.8|97038.8|97046.3|97021.3|68
1652191320000|2022-05-10 14:02:00|97056.2|97031.2|97096.8|97071.8|97102.1|97077.1|97056.2|97031.2|77
1652191330000|2022-05-10 14:02:10|97096.3|97071.3|97103.2|97078.2|97118.1|97082.2|97083.6|97043.9|70
1652191340000|2022-05-10 14:02:20|97098|97073|97119.5|97094.5|97149.6|97100.8|97080.1|97045.8|80
1652191350000|2022-05-10 14:02:30|97116.6|97091.6|97104.9|97079.9|97126.7|97093.9|97103.7|97067.4|79
1652191360000|2022-05-10 14:02:40|97106.2|97081.2|97092.4|97067.4|97111.3|97086.3|97091.6|97054.1|71
1652191370000|2022-05-10 14:02:50|97092.3|97067.3|97097.9|97072.9|97111.8|97078|97089.8|97061.8|67
1652191380000|2022-05-10 14:03:00|97097.2|97072.2|97074.9|97049.9|97099.4|97074.4|97073.1|97048.1|74
1652191390000|2022-05-10 14:03:10|97072.9|97047.9|97039.9|97014.9|97072.9|97047.9|97038|97000.7|69
1652191400000|2022-05-10 14:03:20|97042.9|97017.9|97059.6|97009.6|97060.1|97025.4|97033.9|96993.3|76
1652191410000|2022-05-10 14:03:30|97059.5|97009.5|97048.8|96998.8|97061.6|97023.1|97033.9|96995.5|67
1652191420000|2022-05-10 14:03:40|97048.2|96998.2|97072.9|97022.9|97081.1|97031.1|97037.4|96998.2|73
1652191430000|2022-05-10 14:03:50|97072.7|97022.7|97055.7|97030.7|97076.4|97030.7|97050|97014.2|68
1652191440000|2022-05-10 14:04:00|97056.4|97031.4|97081.9|97031.9|97082.8|97036.4|97056.4|97014.6|64
1652191450000|2022-05-10 14:04:10|97081.1|97031.1|97070.8|97020.8|97096.7|97056.2|97052.3|97013.3|75
1652191460000|2022-05-10 14:04:20|97071.3|97021.3|97063.6|97013.6|97072.7|97031|97054.4|97011.8|68
1652191470000|2022-05-10 14:04:30|97063.3|97013.3|97087.5|97037.5|97087.9|97037.9|97062.9|97012.9|73
1652191480000|2022-05-10 14:04:40|97087|97037|97067.9|97017.9|97087|97037|97065|97015|61
1652191490000|2022-05-10 14:04:50|97068.1|97018.1|97065.7|97015.7|97077.3|97027.3|97063|97013|65
1652191500000|2022-05-10 14:05:00|97064|97014|97051.9|97001.9|97077|97036|97049.6|97001.9|71
1652191510000|2022-05-10 14:05:10|97046.1|96996.1|97047|96997|97056.3|97009.2|97030.3|96990.4|67
1652191520000|2022-05-10 14:05:20|97047.3|96997.3|97075.7|97025.7|97090.4|97040.4|97047.3|96997.3|73
1652191530000|2022-05-10 14:05:30|97075.9|97025.9|97076.4|97026.4|97078|97028|97066.7|97016.7|68
1652191540000|2022-05-10 14:05:40|97077.3|97027.3|97029.3|96979.3|97079.6|97029.6|97029.1|96979.1|77
1652191550000|2022-05-10 14:05:50|97028.8|96978.8|97016.4|96966.4|97028.8|96978.8|96998.4|96958.9|73
1652191560000|2022-05-10 14:06:00|97013.7|96963.7|97002.7|96952.7|97014|96968.7|96988|96944.9|69
1652191570000|2022-05-10 14:06:10|97002.9|96952.9|96986.1|96936.1|97011.8|96966.9|96981.1|96934.7|68
1652191580000|2022-05-10 14:06:20|96983.5|96933.5|96980.9|96930.9|96988.8|96949.7|96964.4|96914.4|69
1652191590000|2022-05-10 14:06:30|96979.8|96929.8|96963.5|96913.5|96981.2|96934.3|96947.8|96911.6|73
1652191600000|2022-05-10 14:06:40|96963.1|96913.1|96950.6|96900.6|96964.3|96918|96941|96899.8|76
1652191610000|2022-05-10 14:06:50|96951.4|96901.4|96969.7|96919.7|96970.9|96928.8|96934|96901.4|68
1652191620000|2022-05-10 14:07:00|96970|96920|96971.6|96921.6|96979.6|96939.6|96959.1|96920|74
1652191630000|2022-05-10 14:07:10|96970.3|96920.3|96959.5|96909.5|96973.3|96923.3|96944.2|96906|70
1652191640000|2022-05-10 14:07:20|96954.6|96904.6|96956.5|96906.5|96959.3|96919|96940.5|96902.2|57
1652191650000|2022-05-10 14:07:30|96958.5|96908.5|96991.3|96941.3|96991.4|96948.4|96951.8|96907.8|68
1652191660000|2022-05-10 14:07:40|96990.9|96940.9|96986.5|96961.5|97005.2|96964.9|96978|96940.4|67
1652191670000|2022-05-10 14:07:50|96986|96961|96990.5|96965.5|96995.4|96970.4|96982.8|96957.8|67
1652191680000|2022-05-10 14:08:00|96990.6|96965.6|96943.4|96918.4|96998|96965.6|96943.4|96908.1|69
1652191690000|2022-05-10 14:08:10|96943.9|96918.9|96958|96933|96978.7|96933|96943.9|96901.5|73
1652191700000|2022-05-10 14:08:20|96957.6|96932.6|96973.4|96948.4|96989|96948.4|96957.5|96923.9|59
1652191710000|2022-05-10 14:08:30|96980.9|96930.9|96993|96943|96993.6|96954|96963.8|96926.3|67
1652191720000|2022-05-10 14:08:40|96993.7|96943.7|96986.3|96936.3|97008.5|96967.2|96985.2|96936.3|64
1652191730000|2022-05-10 14:08:50|96987|96937|96984.3|96934.3|96991.9|96941.9|96974.6|96924.6|63
1652191740000|2022-05-10 14:09:00|96983.6|96933.6|96977.8|96927.8|96986.1|96936.1|96971.8|96921.8|52
1652191750000|2022-05-10 14:09:10|96980.3|96930.3|96991.3|96941.3|96997.9|96947.9|96962.1|96929.1|57
1652191760000|2022-05-10 14:09:20|96991|96941|97091.6|97041.6|97134.4|97052.5|96990.4|96940.4|76
1652191770000|2022-05-10 14:09:30|97099.7|97049.7|97079.4|97029.4|97139.5|97051.5|97079.2|97008.8|67
1652191780000|2022-05-10 14:09:40|97077.6|97027.6|97098.7|97048.7|97109.1|97059.1|97077.6|97027.6|78
1652191790000|2022-05-10 14:09:50|97100.4|97050.4|97081.3|97031.3|97100.4|97050.4|97043.3|96995.9|75
1652191800000|2022-05-10 14:10:00|97085.5|97035.5|97020.1|96970.1|97087.8|97037.8|97007.3|96957.3|73
1652191810000|2022-05-10 14:10:10|97019.8|96969.8|96997.2|96972.2|97025.5|96975.5|96993.4|96950.7|67
1652191820000|2022-05-10 14:10:20|96996.9|96971.9|96959.1|96934.1|97013.1|96971.9|96953.1|96917.4|74
1652191830000|2022-05-10 14:10:30|96958.4|96933.4|96997.9|96947.9|96999.7|96952.6|96954.8|96913.6|75
1652191840000|2022-05-10 14:10:40|96995|96945|96952.3|96927.3|97001.3|96960.7|96952.1|96916.8|73
1652191850000|2022-05-10 14:10:50|96959.8|96909.8|96963.9|96913.9|96973.3|96923.3|96946.2|96900|71
1652191860000|2022-05-10 14:11:00|96968.3|96918.3|96940.2|96890.2|96976|96926|96926|96889.9|69
1652191870000|2022-05-10 14:11:10|96940.8|96890.8|96927.7|96877.7|96943.9|96901.9|96906.8|96876.1|73
1652191880000|2022-05-10 14:11:20|96932.3|96882.3|96925.6|96875.6|96939|96891.5|96911.3|96870.9|66
1652191890000|2022-05-10 14:11:30|96925.5|96875.5|96917.4|96892.4|96929.5|96892.6|96910.1|96871.7|49
1652191900000|2022-05-10 14:11:40|96917.6|96892.6|96924.8|96899.8|96940.2|96902|96917.6|96888.6|51
1652191910000|2022-05-10 14:11:50|96924.9|96899.9|96944.4|96894.4|96946.9|96908.3|96918.7|96893.7|60
1652191920000|2022-05-10 14:12:00|96945.4|96895.4|96968.1|96918.1|96974|96935|96932.3|96894.7|70
1652191930000|2022-05-10 14:12:10|96967.3|96917.3|96982.1|96932.1|96987.6|96948.7|96964|96917.3|66
1652191940000|2022-05-10 14:12:20|96982.9|96932.9|96983.3|96958.3|96997.9|96960.7|96979.9|96932.1|63
1652191950000|2022-05-10 14:12:30|96984|96959|97015.6|96965.6|97015.6|96967|96982.6|96940.1|60
1652191960000|2022-05-10 14:12:40|97010.1|96960.1|97002.9|96977.9|97019.1|96983.7|96999.3|96958.4|52
1652191970000|2022-05-10 14:12:50|97003.2|96978.2|97004.3|96954.3|97019.8|96980.2|96991.6|96951.6|54
1652191980000|2022-05-10 14:13:00|97003.2|96953.2|97012.5|96962.5|97019|96974.2|96999|96953.2|65
1652191990000|2022-05-10 14:13:10|97010.3|96960.3|96999.1|96974.1|97015.7|96974.1|96993.6|96953.9|64
1652192000000|2022-05-10 14:13:20|96999.4|96974.4|97013.6|96963.6|97018.8|96978.7|96999.4|96962.6|62
1652192010000|2022-05-10 14:13:30|97013.3|96963.3|97000.5|96950.5|97021.8|96971.8|96985.7|96947.2|72
1652192020000|2022-05-10 14:13:40|97001.6|96951.6|96982|96932|97004.4|96966.7|96969.9|96930.2|67
1652192030000|2022-05-10 14:13:50|96982.7|96932.7|96963.1|96913.1|96994.3|96944.3|96961.6|96911.6|65
1652192040000|2022-05-10 14:14:00|96950.8|96900.8|96898.3|96848.3|96956.2|96914|96885.9|96846.4|73
1652192050000|2022-05-10 14:14:10|96898|96848|96915.9|96865.9|96922.4|96872.4|96897.6|96847.6|69
1652192060000|2022-05-10 14:14:20|96915.6|96865.6|96937.9|96912.9|96951.6|96912.9|96913.6|96863.6|66
1652192070000|2022-05-10 14:14:30|96938.2|96913.2|96932.2|96882.2|96956.9|96913.2|96932.2|96882.2|56
1652192080000|2022-05-10 14:14:40|96935|96885|96941.9|96891.9|96948.2|96900.3|96923.9|96881.3|59
1652192090000|2022-05-10 14:14:50|96941.6|96891.6|96935.9|96885.9|96976.7|96928.5|96928.1|96881.6|71
1652192100000|2022-05-10 14:15:00|96938|96888|96953.9|96903.9|96960.6|96910.6|96938|96888|73
1652192110000|2022-05-10 14:15:10|96954|96904|96951.4|96901.4|96956.5|96906.5|96951.4|96901.4|69
1652192120000|2022-05-10 14:15:20|96948.6|96898.6|96924.8|96899.8|96948.7|96902.6|96921.2|96889.3|66
1652192130000|2022-05-10 14:15:30|96925.3|96900.3|96929.6|96904.6|96942.1|96906.4|96911.8|96874|70
1652192140000|2022-05-10 14:15:40|96929.2|96904.2|96943|96918|96956.5|96921|96929.2|96904.2|55
1652192150000|2022-05-10 14:15:50|96943.6|96918.6|96938.8|96913.8|96947.9|96922.9|96937.8|96912.8|58
1652192160000|2022-05-10 14:16:00|96937.4|96912.4|96941.2|96916.2|96950.4|96919|96937.2|96899.1|60
1652192170000|2022-05-10 14:16:10|96943.2|96918.2|96948.6|96923.6|96955|96930|96943.2|96918.2|62
1652192180000|2022-05-10 14:16:20|96950.1|96925.1|96945.8|96920.8|96961.5|96926.8|96929.1|96904.1|68
1652192190000|2022-05-10 14:16:30|96945.7|96920.7|96940.5|96915.5|96959.3|96924.6|96938.7|96901.6|66
1652192200000|2022-05-10 14:16:40|96940.6|96915.6|96941.9|96891.9|96958.4|96923.8|96914.7|96889.7|63
1652192210000|2022-05-10 14:16:50|96942.2|96892.2|96930.7|96905.7|96943.1|96910.3|96923|96892.2|52
1652192220000|2022-05-10 14:17:00|96929.7|96904.7|96937.2|96912.2|96937.2|96912.2|96918.3|96893.3|59
1652192230000|2022-05-10 14:17:10|96930.6|96905.6|96927.7|96902.7|96932|96907|96913.1|96888.1|61
1652192240000|2022-05-10 14:17:20|96927.5|96902.5|96918.7|96893.7|96933.4|96902.5|96912.1|96876.1|66
1652192250000|2022-05-10 14:17:30|96918.6|96893.6|96914.1|96889.1|96919.3|96894.3|96913.3|96888.3|54
1652192260000|2022-05-10 14:17:40|96912.5|96887.5|96901.2|96876.2|96915.9|96890.9|96899.4|96874.4|65
1652192270000|2022-05-10 14:17:50|96901.4|96876.4|96903.7|96878.7|96908.8|96883.8|96897.6|96872.6|64
1652192280000|2022-05-10 14:18:00|96903.6|96878.6|96909|96884|96922.7|96886.1|96898.5|96872.2|65
1652192290000|2022-05-10 14:18:10|96908.8|96883.8|96904.9|96879.9|96913.9|96885.2|96900.4|96863.9|59
1652192300000|2022-05-10 14:18:20|96905.1|96880.1|96904.5|96879.5|96905.9|96880.9|96898.2|96873.2|60
1652192310000|2022-05-10 14:18:30|96904.7|96879.7|96906|96881|96909.5|96884.5|96903.1|96878.1|57
1652192320000|2022-05-10 14:18:40|96901.1|96876.1|96902.3|96877.3|96906.9|96881.9|96899.9|96874.9|56
1652192330000|2022-05-10 14:18:50|96901.2|96876.2|96900.6|96875.6|96916.1|96880.4|96894.7|96866.1|63
1652192340000|2022-05-10 14:19:00|96900.2|96875.2|96916.9|96891.9|96920.1|96895.1|96900.2|96875.2|69
1652192350000|2022-05-10 14:19:10|96917.2|96892.2|96902.1|96877.1|96918.8|96893.8|96899.8|96874.8|71
1652192360000|2022-05-10 14:19:20|96901.9|96876.9|96895.8|96870.8|96902.2|96877.2|96894.3|96869.3|65
1652192370000|2022-05-10 14:19:30|96894.9|96869.9|96893.6|96868.6|96912.9|96887.9|96887.6|96862.6|73
1652192380000|2022-05-10 14:19:40|96893|96868|96885.4|96860.4|96895.8|96870.8|96883.8|96858.8|58
1652192390000|2022-05-10 14:19:50|96887.4|96862.4|96905.6|96880.6|96905.6|96880.6|96882.1|96857.1|73
1652192400000|2022-05-10 14:20:00|96905.4|96880.4|96901.8|96876.8|96922.6|96897.6|96901|96876|75
1652192410000|2022-05-10 14:20:10|96901.9|96876.9|96895.6|96870.6|96914.9|96889.9|96892.8|96867.8|69
1652192420000|2022-05-10 14:20:20|96894.8|96869.8|96898.8|96873.8|96898.8|96873.8|96883.4|96858.4|69
1652192430000|2022-05-10 14:20:30|96898.1|96873.1|96910.8|96885.8|96919.3|96894.3|96888.5|96863.5|66
1652192440000|2022-05-10 14:20:40|96909.8|96884.8|96898.4|96873.4|96910.1|96885.1|96898.1|96873.1|53
1652192450000|2022-05-10 14:20:50|96899.9|96874.9|96888.5|96863.5|96908|96883|96888.5|96863.5|65
1652192460000|2022-05-10 14:21:00|96887.5|96862.5|96894|96869|96895.1|96870.1|96881.7|96856.7|69
1652192470000|2022-05-10 14:21:10|96894.8|96869.8|96902.9|96877.9|96904.7|96879.7|96892.2|96867.2|61
1652192480000|2022-05-10 14:21:20|96902.8|96877.8|96910.5|96885.5|96911.3|96886.3|96897.6|96872.6|67
1652192490000|2022-05-10 14:21:30|96910.4|96885.4|96914.4|96889.4|96917.2|96892.2|96908.9|96883.9|59
1652192500000|2022-05-10 14:21:40|96914.6|96889.6|96917.9|96892.9|96919|96894|96908.7|96883.7|60
1652192510000|2022-05-10 14:21:50|96919|96894|96904.9|96879.9|96919.2|96894.2|96903.3|96878.3|50
1652192520000|2022-05-10 14:22:00|96904.3|96879.3|96918.1|96893.1|96918.4|96893.4|96904.2|96879.2|63
1652192530000|2022-05-10 14:22:10|96917.6|96892.6|96898.5|96873.5|96921.8|96896.8|96898.5|96873.5|67
1652192540000|2022-05-10 14:22:20|96898.9|96873.9|96912.1|96887.1|96923.3|96898.3|96894.1|96869.1|72
1652192550000|2022-05-10 14:22:30|96912.7|96887.7|96912.6|96887.6|96930.8|96893.8|96898.6|96873.6|72
1652192560000|2022-05-10 14:22:40|96913.2|96888.2|96908.5|96883.5|96916.4|96891.4|96907.2|96882.2|62
1652192570000|2022-05-10 14:22:50|96908.8|96883.8|96922.7|96897.7|96934|96897.7|96900.7|96875.7|74
1652192580000|2022-05-10 14:23:00|96920.6|96895.6|96942.4|96917.4|96948.6|96921.9|96915.4|96890.4|75
1652192590000|2022-05-10 14:23:10|96944.5|96919.5|96923.2|96898.2|96946.3|96921.3|96920.7|96895.7|72
1652192600000|2022-05-10 14:23:20|96922.7|96897.7|96927.2|96902.2|96931.3|96906.3|96922.7|96897.7|53
1652192610000|2022-05-10 14:23:30|96927.1|96902.1|96901.3|96876.3|96928.4|96903.4|96897.1|96860.3|62
1652192620000|2022-05-10 14:23:40|96901.9|96876.9|96920.3|96895.3|96927.1|96896.9|96901.9|96867.6|70
1652192630000|2022-05-10 14:23:50|96921.4|96896.4|96908.3|96883.3|96921.4|96896.4|96899.5|96874.5|66
1652192640000|2022-05-10 14:24:00|96908.8|96883.8|96900.8|96875.8|96914.9|96888.2|96898.5|96864.9|71
1652192650000|2022-05-10 14:24:10|96901.8|96876.8|96914.3|96889.3|96917.6|96892.6|96900.9|96875.9|71
1652192660000|2022-05-10 14:24:20|96913.9|96888.9|96920|96895|96921.6|96896.6|96912.6|96887.6|59
1652192670000|2022-05-10 14:24:30|96921.1|96896.1|96922|96897|96924.9|96899.9|96919|96894|60
1652192680000|2022-05-10 14:24:40|96923.7|96898.7|96910.3|96885.3|96924.8|96899.8|96906.6|96881.6|69
1652192690000|2022-05-10 14:24:50|96910.6|96885.6|96919.7|96894.7|96927.6|96902.6|96908|96883|64
1652192700000|2022-05-10 14:25:00|96920|96895|96939.8|96914.8|96946.1|96916.4|96920|96894.6|66
1652192710000|2022-05-10 14:25:10|96938.3|96913.3|96930.4|96905.4|96942|96917|96926.4|96901.4|70
1652192720000|2022-05-10 14:25:20|96931|96906|96929|96904|96931|96906|96921|96896|63
1652192730000|2022-05-10 14:25:30|96928.4|96903.4|96935.7|96910.7|96938.6|96913.6|96922.7|96897.7|64
1652192740000|2022-05-10 14:25:40|96932.9|96907.9|96919.4|96894.4|96937.4|96912.4|96912.9|96887.9|73
1652192750000|2022-05-10 14:25:50|96920|96895|96920.9|96895.9|96927.6|96902.6|96905.9|96880.9|64
1652192760000|2022-05-10 14:26:00|96920.8|96895.8|96891.6|96866.6|96920.8|96895.8|96891.6|96866.6|72
1652192770000|2022-05-10 14:26:10|96893.3|96868.3|96905|96880|96905|96880|96892.9|96867.9|50
1652192780000|2022-05-10 14:26:20|96904.8|96879.8|96890.2|96865.2|96907.9|96882.9|96890.2|96865.2|53
1652192790000|2022-05-10 14:26:30|96880.9|96855.9|96893.4|96868.4|96893.4|96868.4|96876.9|96851.9|62
1652192800000|2022-05-10 14:26:40|96894.3|96869.3|96899|96874|96914|96889|96894.3|96869.3|66
1652192810000|2022-05-10 14:26:50|96898.6|96873.6|96908.4|96883.4|96912.5|96887.5|96893.2|96868.2|56
1652192820000|2022-05-10 14:27:00|96907.8|96882.8|96918.9|96893.9|96920|96895|96890.9|96865.9|70
1652192830000|2022-05-10 14:27:10|96919.2|96894.2|96923.6|96898.6|96926.4|96901.4|96912|96887|68
1652192840000|2022-05-10 14:27:20|96923.5|96898.5|96937.4|96912.4|96940.8|96915.8|96914.9|96889.9|70
1652192850000|2022-05-10 14:27:30|96938.5|96913.5|96982.5|96957.5|96989.3|96964.3|96938.5|96913.5|76
1652192860000|2022-05-10 14:27:40|96982.8|96957.8|96984.2|96959.2|96994.7|96969.7|96976.3|96951.3|74
1652192870000|2022-05-10 14:27:50|96983.9|96958.9|96987.7|96962.7|96997.5|96972.5|96983.9|96958.9|70
1652192880000|2022-05-10 14:28:00|96985.9|96960.9|96993|96968|96993.6|96968.6|96972.9|96947.9|71
1652192890000|2022-05-10 14:28:10|96994.9|96969.9|96981|96956|97000.5|96975.5|96976.5|96951.5|75
1652192900000|2022-05-10 14:28:20|96981.4|96956.4|96985.8|96960.8|96990.2|96965.2|96973.3|96948.3|68
1652192910000|2022-05-10 14:28:30|96986.8|96961.8|96992.2|96967.2|97006.7|96981.7|96985.3|96960.3|66
1652192920000|2022-05-10 14:28:40|96990.8|96965.8|96993.2|96968.2|96997.6|96972.6|96987.7|96962.7|68
1652192930000|2022-05-10 14:28:50|96994.9|96969.9|97006.4|96981.4|97012.3|96987.3|96992.2|96967.2|69
1652192940000|2022-05-10 14:29:00|97004.9|96979.9|96993.9|96968.9|97014.5|96989.5|96993.6|96968.6|65
1652192950000|2022-05-10 14:29:10|96992.4|96967.4|97025.1|97000.1|97036.6|97001.8|96992.4|96967.4|74
1652192960000|2022-05-10 14:29:20|97026.1|97001.1|97017|96992|97027.4|97002.4|97016.4|96991.4|64
1652192970000|2022-05-10 14:29:30|97017.1|96992.1|96995.8|96970.8|97017.1|96992.1|96995.1|96970.1|55
1652192980000|2022-05-10 14:29:40|96996|96971|96991.4|96966.4|96999.1|96974.1|96981.8|96956.8|66
1652192990000|2022-05-10 14:29:50|96991|96966|96975.6|96950.6|96991|96966|96975.6|96950.6|59
1652193000000|2022-05-10 14:30:00|96975.9|96950.9|96989.5|96964.5|96997.2|96972.2|96972.8|96947.8|70
1652193010000|2022-05-10 14:30:10|96990.3|96965.3|96994.6|96969.6|97008.6|96983.6|96990.1|96965.1|68
1652193020000|2022-05-10 14:30:20|96993.9|96968.9|96985.5|96960.5|96996.4|96971.4|96979.4|96954.4|71
1652193030000|2022-05-10 14:30:30|96985.3|96960.3|96973.5|96948.5|96987.7|96962.7|96972.8|96947.8|69
1652193040000|2022-05-10 14:30:40|96972.3|96947.3|96977.8|96952.8|96979.8|96954.8|96972.3|96947.3|59
1652193050000|2022-05-10 14:30:50|96979.8|96954.8|96973|96948|96984.9|96959.9|96969.7|96944.7|62
1652193060000|2022-05-10 14:31:00|96973.5|96948.5|96961.4|96936.4|96974.4|96949.4|96953.4|96928.4|61
1652193070000|2022-05-10 14:31:10|96958.3|96933.3|96984.9|96959.9|96984.9|96959.9|96956.7|96931.7|67
1652193080000|2022-05-10 14:31:20|96984.7|96959.7|96993.9|96968.9|96995.6|96970.6|96977.1|96952.1|63
1652193090000|2022-05-10 14:31:30|96993.4|96968.4|96987.7|96962.7|96997.6|96972.6|96974.2|96949.2|67
1652193100000|2022-05-10 14:31:40|96990.2|96965.2|96990.3|96965.3|96993|96968|96984.8|96959.8|62
1652193110000|2022-05-10 14:31:50|96990.1|96965.1|96975.7|96950.7|96999.3|96974.3|96971.9|96946.9|67
1652193120000|2022-05-10 14:32:00|96973.3|96948.3|96977.7|96952.7|96982.4|96957.4|96971.4|96946.4|65
1652193130000|2022-05-10 14:32:10|96980.4|96955.4|96999.9|96974.9|97003.1|96978.1|96979.5|96954.5|69
1652193140000|2022-05-10 14:32:20|96999.5|96974.5|97004.2|96979.2|97008.7|96983.7|96995.8|96970.8|64
1652193150000|2022-05-10 14:32:30|97005.1|96980.1|96970.3|96945.3|97007.3|96982.3|96969.1|96944.1|73
1652193160000|2022-05-10 14:32:40|96969.4|96944.4|96958.8|96933.8|96969.7|96944.7|96948.3|96923.3|73
1652193170000|2022-05-10 14:32:50|96959.4|96934.4|96936.6|96911.6|96962|96937|96935.3|96910.3|67
1652193180000|2022-05-10 14:33:00|96937.6|96912.6|96921.6|96896.6|96937.7|96912.6|96912.3|96885|68
1652193190000|2022-05-10 14:33:10|96922.7|96897.7|96931.8|96906.8|96935.3|96910.3|96918.8|96880.1|63
1652193200000|2022-05-10 14:33:20|96930.2|96905.2|96956.2|96931.2|96956.2|96931.2|96929.6|96904.6|62
1652193210000|2022-05-10 14:33:30|96956.5|96931.5|96957.8|96932.8|96967.2|96937.4|96949.4|96917.2|63
1652193220000|2022-05-10 14:33:40|96958|96933|96963|96938|96971.8|96946.8|96947.5|96922.5|67
1652193230000|2022-05-10 14:33:50|96962.9|96937.9|96993.9|96968.9|96993.9|96968.9|96961.7|96936.7|60
1652193240000|2022-05-10 14:34:00|96993.6|96968.6|97015.6|96990.6|97020.2|96995.2|96993.3|96968.3|70
1652193250000|2022-05-10 14:34:10|97017.1|96992.1|97022.1|96997.1|97026.3|97001.3|97015.2|96990.2|67
1652193260000|2022-05-10 14:34:20|97022.2|96997.2|97011.8|96986.8|97027.3|97002.3|97011.8|96986.8|66
1652193270000|2022-05-10 14:34:30|97008.6|96983.6|96982|96957|97008.6|96983.6|96982|96957|70
1652193280000|2022-05-10 14:34:40|96978.4|96953.4|96969.8|96944.8|96983.4|96958.4|96968.1|96943.1|60
1652193290000|2022-05-10 14:34:50|96968|96943|96975.1|96950.1|96988.7|96951.3|96963.8|96933.4|62
1652193300000|2022-05-10 14:35:00|96974.7|96949.7|96964.4|96939.4|96974.7|96949.7|96954.2|96929.2|69
1652193310000|2022-05-10 14:35:10|96964.8|96939.8|96959.7|96934.7|96965.5|96940.5|96950.8|96925.8|67
1652193320000|2022-05-10 14:35:20|96959.3|96934.3|96955.1|96930.1|96961|96936|96952|96927|66
1652193330000|2022-05-10 14:35:30|96955.9|96930.9|96950.5|96925.5|96956.5|96931.5|96950.2|96925.2|58
1652193340000|2022-05-10 14:35:40|96950.8|96925.8|96950|96925|96953.7|96928.7|96939.9|96914.9|63
1652193350000|2022-05-10 14:35:50|96950.2|96925.2|96952.1|96927.1|96957|96932|96950.2|96925.2|51
1652193360000|2022-05-10 14:36:00|96951|96926|96943|96918|96954.2|96929.2|96942.4|96917.4|48
1652193370000|2022-05-10 14:36:10|96943.1|96918.1|96941.5|96916.5|96947.7|96922.7|96939.2|96914.2|56
1652193380000|2022-05-10 14:36:20|96942.8|96917.8|96944.2|96919.2|96947.9|96922.9|96937|96912|65
1652193390000|2022-05-10 14:36:30|96942.9|96917.9|96946.7|96921.7|96947.8|96922.8|96939.8|96914.8|57
1652193400000|2022-05-10 14:36:40|96946.5|96921.5|96931.7|96906.7|96949.5|96924.5|96927.4|96902.4|64
1652193410000|2022-05-10 14:36:50|96931.6|96906.6|96925.3|96900.3|96932.3|96907.3|96924.3|96899.3|62
1652193420000|2022-05-10 14:37:00|96926.4|96901.4|96926.7|96901.7|96930.2|96905.2|96918.5|96893.5|70
1652193430000|2022-05-10 14:37:10|96925.6|96900.6|96943.1|96918.1|96950.2|96925.2|96924.3|96899.3|61
1652193440000|2022-05-10 14:37:20|96942.9|96917.9|96945|96920|96946.3|96921.3|96940.6|96915.6|51
1652193450000|2022-05-10 14:37:30|96946.4|96921.4|96948.2|96923.2|96955.6|96930.6|96944.9|96919.9|64
1652193460000|2022-05-10 14:37:40|96947.6|96922.6|96964.1|96939.1|96971|96946|96947.4|96922.4|70
1652193470000|2022-05-10 14:37:50|96964.6|96939.6|96968.3|96943.3|96970.1|96945.1|96959.5|96934.5|62
1652193480000|2022-05-10 14:38:00|96967.3|96942.3|96963|96938|96973.4|96948.4|96961.6|96936.6|66
1652193490000|2022-05-10 14:38:10|96962.1|96937.1|96978.5|96953.5|96978.5|96953.5|96959.3|96934.3|59
1652193500000|2022-05-10 14:38:20|96978.1|96953.1|96998|96973|97004.3|96979.3|96974.3|96949.3|55
1652193510000|2022-05-10 14:38:30|96997.9|96972.9|96984.4|96959.4|97005.5|96980.5|96976.6|96940.1|55
1652193520000|2022-05-10 14:38:40|96986|96961|96969.8|96944.8|96986|96961|96969.4|96944.4|50
1652193530000|2022-05-10 14:38:50|96969.7|96944.7|96980|96955|96994.3|96965.3|96969.7|96934.4|52
1652193540000|2022-05-10 14:39:00|96979.3|96954.3|97020.2|96995.2|97035.1|96999.2|96979.3|96954.3|65
1652193550000|2022-05-10 14:39:10|97020.3|96995.3|97025.3|97000.3|97052.1|97027.1|97020.2|96995.2|63
1652193560000|2022-05-10 14:39:20|97025.2|97000.2|97013.9|96988.9|97028.6|97003.2|96985.2|96946.2|68
1652193570000|2022-05-10 14:39:30|97015.3|96990.3|97042.1|97017.1|97054.8|97018.8|97015.3|96989.6|65
1652193580000|2022-05-10 14:39:40|97041.1|97016.1|97050.8|97025.8|97071.7|97037.3|97040.7|97015.7|71
1652193590000|2022-05-10 14:39:50|97051.1|97026.1|97046.7|97021.7|97072.4|97035.1|97046.7|97016.4|70
1652193600000|2022-05-10 14:40:00|97045.1|97020.1|97044.1|97019.1|97047.5|97022.5|97037.6|97012.6|69
1652193610000|2022-05-10 14:40:10|97043|97018|97072.4|97047.4|97088.3|97051.6|97036.5|97005.6|66
1652193620000|2022-05-10 14:40:20|97072|97047|97083.5|97058.5|97091|97066|97072|97047|63
1652193630000|2022-05-10 14:40:30|97084.4|97059.4|97083.6|97058.6|97097.4|97062.7|97077|97041.9|56
1652193640000|2022-05-10 14:40:40|97084|97059|97107|97082|97120.5|97082.9|97083.9|97048.7|69
1652193650000|2022-05-10 14:40:50|97107.3|97082.3|97109.3|97084.3|97126.4|97087.9|97104.4|97075.1|62
1652193660000|2022-05-10 14:41:00|97109.1|97084.1|97126.8|97101.8|97141.7|97104.7|97105.5|97070.2|68
1652193670000|2022-05-10 14:41:10|97126.9|97101.9|97132|97107|97150.7|97122.6|97126.3|97099.3|68
1652193680000|2022-05-10 14:41:20|97129.2|97104.2|97130.1|97105.1|97136.6|97111.6|97126.5|97101.5|61
1652193690000|2022-05-10 14:41:30|97128.4|97103.4|97127.9|97102.9|97149.7|97113.9|97127.5|97090.1|62
1652193700000|2022-05-10 14:41:40|97123.7|97098.7|97097.8|97072.8|97137.9|97099.1|97097.2|97068.2|64
1652193710000|2022-05-10 14:41:50|97097.2|97072.2|97064.1|97039.1|97097.2|97072.2|97059.1|97030.3|63
1652193720000|2022-05-10 14:42:00|97063.7|97038.7|97052.4|97027.4|97082.3|97055.2|97052.4|97027.4|69
1652193730000|2022-05-10 14:42:10|97053.7|97028.7|97053.6|97028.6|97068.9|97040.8|97053.3|97017.6|63
1652193740000|2022-05-10 14:42:20|97052.8|97027.8|97066.7|97041.7|97077.1|97045.2|97050|97025|65
1652193750000|2022-05-10 14:42:30|97064|97039|97069.4|97044.4|97074.2|97046.6|97060.6|97023.9|62
1652193760000|2022-05-10 14:42:40|97069.1|97044.1|97069|97044|97071.1|97046.1|97064.6|97039.6|42
1652193770000|2022-05-10 14:42:50|97069.3|97044.3|97074.8|97049.8|97092.7|97054|97069.3|97034.6|67
1652193780000|2022-05-10 14:43:00|97075.7|97050.7|97077.8|97052.8|97090.7|97053.6|97073.2|97040.4|39
1652193790000|2022-05-10 14:43:10|97077.6|97052.6|97069.1|97044.1|97081.4|97052.6|97068|97031.2|55
1652193800000|2022-05-10 14:43:20|97068.9|97043.9|97059.1|97034.1|97069.6|97044.6|97057.8|97032.8|51
1652193810000|2022-05-10 14:43:30|97058.8|97033.8|97051|97026|97059.5|97034.5|97048.2|97023.2|46
1652193820000|2022-05-10 14:43:40|97050.4|97025.4|97050.7|97025.7|97055|97030|97047|97022|52
1652193830000|2022-05-10 14:43:50|97050.4|97025.4|97035.1|97010.1|97051.4|97026.4|97025.3|97000.3|59
1652193840000|2022-05-10 14:44:00|97034.9|97009.9|97039|97014|97055.1|97017.2|97033.5|97004.4|54
1652193850000|2022-05-10 14:44:10|97038.5|97013.5|97053.2|97028.2|97053.2|97028.2|97037.7|97012.7|48
1652193860000|2022-05-10 14:44:20|97053.1|97028.1|97063.2|97038.2|97077.6|97038.2|97051.1|97015.3|68
1652193870000|2022-05-10 14:44:30|97062.4|97037.4|97075.4|97050.4|97085.8|97053.8|97062.2|97034.7|62
1652193880000|2022-05-10 14:44:40|97075.7|97050.7|97065.8|97040.8|97075.7|97050.7|97053.1|97028.1|68
1652193890000|2022-05-10 14:44:50|97066.2|97041.2|97066.3|97041.3|97075.6|97050.6|97064.6|97039.6|67
1652193900000|2022-05-10 14:45:00|97066.4|97041.4|97067.9|97042.9|97071.4|97046.4|97061|97036|63
1652193910000|2022-05-10 14:45:10|97068|97043|97046.2|97021.2|97068.6|97043.6|97044.5|97019.5|59
1652193920000|2022-05-10 14:45:20|97045.1|97020.1|97047.7|97022.7|97049.8|97024.8|97038.5|97013.5|66
1652193930000|2022-05-10 14:45:30|97048.7|97023.7|97060.1|97035.1|97063.2|97038.2|97046.6|97021.6|56
1652193940000|2022-05-10 14:45:40|97060.4|97035.4|97061.3|97036.3|97063.5|97038.5|97058.4|97033.4|55
1652193950000|2022-05-10 14:45:50|97061.4|97036.4|97063|97038|97066.2|97041.2|97060|97035|50
1652193960000|2022-05-10 14:46:00|97062.9|97037.9|97050.9|97025.9|97066.1|97041.1|97040.5|97015.5|66
1652193970000|2022-05-10 14:46:10|97051|97026|97050.4|97025.4|97054.2|97029.2|97049.8|97024.8|53
1652193980000|2022-05-10 14:46:20|97050.3|97025.3|97053.4|97028.4|97057.2|97032.2|97046.4|97021.4|49
1652193990000|2022-05-10 14:46:30|97053.9|97028.9|97057|97032|97060.4|97035.4|97049.8|97024.8|63
1652194000000|2022-05-10 14:46:40|97057.4|97032.4|97066.7|97041.7|97069.8|97044.8|97057.2|97032.2|60
1652194010000|2022-05-10 14:46:50|97066.8|97041.8|97063.8|97038.8|97067.5|97042.5|97062.8|97037.8|56
1652194020000|2022-05-10 14:47:00|97064|97039|97055.1|97030.1|97066.1|97041.1|97055.1|97030.1|53
1652194030000|2022-05-10 14:47:10|97055.5|97030.5|97053.2|97028.2|97056.5|97031.5|97047.6|97022.6|55
1652194040000|2022-05-10 14:47:20|97052.6|97027.6|97044.3|97019.3|97057.4|97032.4|97043.5|97018.5|58
1652194050000|2022-05-10 14:47:30|97047.1|97022.1|97060.8|97035.8|97064.4|97039.4|97042|97017|72
1652194060000|2022-05-10 14:47:40|97061.1|97036.1|97060|97035|97064.7|97039.7|97059.3|97034.3|57
1652194070000|2022-05-10 14:47:50|97062.5|97037.5|97068.5|97043.5|97070.8|97045.8|97060.4|97035.4|62
1652194080000|2022-05-10 14:48:00|97069.1|97044.1|97067.7|97042.7|97075.6|97050.6|97061.9|97036.9|62
1652194090000|2022-05-10 14:48:10|97066.4|97041.4|97074.2|97049.2|97077.1|97052.1|97065.9|97040.9|55
1652194100000|2022-05-10 14:48:20|97073.9|97048.9|97070.4|97045.4|97075.2|97050.2|97070.1|97045.1|59
1652194110000|2022-05-10 14:48:30|97069.3|97044.3|97073.8|97048.8|97073.8|97048.8|97062.7|97037.7|55
1652194120000|2022-05-10 14:48:40|97073.6|97048.6|97119.4|97094.4|97129.6|97102.6|97073.2|97048.2|75
1652194130000|2022-05-10 14:48:50|97119.9|97094.9|97150.5|97125.5|97152.1|97127.1|97118.9|97093.9|72
1652194140000|2022-05-10 14:49:00|97150.7|97125.7|97145.4|97120.4|97151.2|97126.2|97144.6|97119.6|60
1652194150000|2022-05-10 14:49:10|97145.6|97120.6|97145|97120|97152.2|97127.2|97142.4|97117.4|59
1652194160000|2022-05-10 14:49:20|97145.3|97120.3|97140|97115|97147.5|97122.5|97136.6|97111.6|63
1652194170000|2022-05-10 14:49:30|97140.6|97115.6|97141.4|97116.4|97143.7|97118.7|97138|97113|55
1652194180000|2022-05-10 14:49:40|97141.5|97116.5|97140.4|97115.4|97149.4|97124.4|97137.8|97112.8|55
1652194190000|2022-05-10 14:49:50|97140.1|97115.1|97134|97109|97149|97124|97133.4|97108.4|75
1652194200000|2022-05-10 14:50:00|97136.1|97111.1|97166.5|97141.5|97166.5|97141.5|97135.5|97110.5|71
1652194210000|2022-05-10 14:50:10|97167.7|97142.7|97170.4|97145.4|97175.4|97150.4|97165.2|97140.2|75
1652194220000|2022-05-10 14:50:20|97169.6|97144.6|97165|97140|97172.4|97147.4|97163.1|97138.1|69
1652194230000|2022-05-10 14:50:30|97165.1|97140.1|97170.8|97145.8|97171.2|97146.2|97159.2|97134.2|67
1652194240000|2022-05-10 14:50:40|97171|97146|97209.9|97184.9|97210.3|97185.3|97171|97146|73
1652194250000|2022-05-10 14:50:50|97210.1|97185.1|97216.6|97191.6|97227.4|97202.4|97210.1|97185.1|66
1652194260000|2022-05-10 14:51:00|97219.1|97194.1|97227.6|97202.6|97256.6|97231.6|97214.8|97187|72
1652194270000|2022-05-10 14:51:10|97227.4|97202.4|97233.2|97208.2|97237.8|97212.8|97223.4|97198.4|75
1652194280000|2022-05-10 14:51:20|97232.5|97207.5|97222.5|97197.5|97237.3|97212.3|97216.9|97191.9|74
1652194290000|2022-05-10 14:51:30|97222.2|97197.2|97225.6|97200.6|97232.8|97207.8|97215.9|97190.9|74
1652194300000|2022-05-10 14:51:40|97224.4|97199.4|97222.7|97197.7|97233.4|97208.4|97222.7|97197.7|66
1652194310000|2022-05-10 14:51:50|97223.6|97198.6|97226|97201|97230.7|97205.7|97212.5|97187.5|63
1652194320000|2022-05-10 14:52:00|97225.5|97200.5|97215.9|97190.9|97225.5|97200.5|97211.8|97186.8|66
1652194330000|2022-05-10 14:52:10|97217|97192|97135.3|97110.3|97217|97192|97135.3|97110.3|64
1652194340000|2022-05-10 14:52:20|97136.4|97111.4|97150.5|97125.5|97150.5|97125.5|97135.7|97110.7|55
1652194350000|2022-05-10 14:52:30|97153.6|97128.6|97150.4|97125.4|97156|97131|97148.9|97123.9|50
1652194360000|2022-05-10 14:52:40|97149.9|97124.9|97111.7|97086.7|97150.4|97125.4|97110.8|97085.8|60
1652194370000|2022-05-10 14:52:50|97112|97087|97086.5|97061.5|97118.1|97090.3|97073.5|97039.5|68
1652194380000|2022-05-10 14:53:00|97081.8|97056.8|97089.2|97064.2|97104.6|97070.4|97081.3|97054.6|63
1652194390000|2022-05-10 14:53:10|97088.7|97063.7|97079.8|97054.8|97090.6|97065.6|97079.8|97054.8|58
1652194400000|2022-05-10 14:53:20|97087.4|97062.4|97106.4|97081.4|97111|97086|97085.8|97060.8|66
1652194410000|2022-05-10 14:53:30|97106.6|97081.6|97093.6|97068.6|97118.1|97083.9|97090.8|97065.8|61
1652194420000|2022-05-10 14:53:40|97094.4|97069.4|97094.8|97069.8|97100.8|97075.8|97092.2|97067.2|62
1652194430000|2022-05-10 14:53:50|97094.9|97069.9|97085.1|97060.1|97095.1|97070.1|97081.2|97056.2|55
1652194440000|2022-05-10 14:54:00|97085.6|97060.6|97074.1|97049.1|97088|97063|97068.5|97043.5|69
1652194450000|2022-05-10 14:54:10|97074.4|97049.4|97063.4|97038.4|97077.3|97052.3|97058.9|97033.9|62
1652194460000|2022-05-10 14:54:20|97057|97032|97061|97036|97064.3|97039.3|97057|97032|63
1652194470000|2022-05-10 14:54:30|97058.2|97033.2|97046.6|97021.6|97064.5|97039.5|97045.2|97020.2|65
1652194480000|2022-05-10 14:54:40|97046.1|97021.1|97042.5|97017.5|97055.4|97030.4|97039.7|97014.7|67
1652194490000|2022-05-10 14:54:50|97043.1|97018.1|97048.4|97023.4|97052|97027|97041.8|97016.8|66
1652194500000|2022-05-10 14:55:00|97048.7|97023.7|97049.8|97024.8|97065.3|97036.2|97048.7|97015.3|67
1652194510000|2022-05-10 14:55:10|97050.3|97025.3|97056.6|97031.6|97056.6|97031.6|97045.1|97020.1|67
1652194520000|2022-05-10 14:55:20|97057.2|97032.2|97049.3|97024.3|97057.2|97032.2|97046.5|97021.5|63
1652194530000|2022-05-10 14:55:30|97048.5|97023.5|97050.9|97025.9|97062.8|97037.8|97031.8|97006.8|69
1652194540000|2022-05-10 14:55:40|97050.8|97025.8|97021.8|96996.8|97052.5|97027.5|97021.3|96996.3|68
1652194550000|2022-05-10 14:55:50|97021.5|96996.5|97006.5|96981.5|97021.5|96996.5|97006|96981|68
1652194560000|2022-05-10 14:56:00|97008.1|96983.1|96989.2|96964.2|97010|96984.6|96981.8|96940.7|71
1652194570000|2022-05-10 14:56:10|96990|96965|96985.1|96960.1|96996.5|96971.5|96982.7|96957.7|58
1652194580000|2022-05-10 14:56:20|96987|96962|96968.5|96943.5|97002.7|96977.7|96967.4|96942.4|73
1652194590000|2022-05-10 14:56:30|96970|96945|96965.6|96940.6|96979.6|96954.6|96963.1|96938.1|66
1652194600000|2022-05-10 14:56:40|96966.2|96941.2|96951|96926|96971.7|96946.7|96945.9|96920.9|70
1652194610000|2022-05-10 14:56:50|96950.9|96925.9|96978.9|96953.9|96980.5|96955.5|96950.9|96925.9|64
1652194620000|2022-05-10 14:57:00|96979.2|96954.2|96993.5|96968.5|96997.2|96972.2|96975.3|96950.3|64
1652194630000|2022-05-10 14:57:10|96996.8|96971.8|96991.7|96966.7|97002.1|96977.1|96987.1|96962.1|66
1652194640000|2022-05-10 14:57:20|96991.1|96966.1|96984.1|96959.1|96996.4|96971.4|96984.1|96959.1|72
1652194650000|2022-05-10 14:57:30|96984.7|96959.7|96999.2|96974.2|96999.2|96974.2|96967.6|96942.6|74
1652194660000|2022-05-10 14:57:40|96997.5|96972.5|96988.8|96963.8|96998.1|96973.1|96980.8|96955.8|75
1652194670000|2022-05-10 14:57:50|96984.4|96959.4|96983.3|96958.3|96987.1|96962.1|96971.5|96946.5|74
1652194680000|2022-05-10 14:58:00|96982.8|96957.8|96969.6|96944.6|96982.8|96957.8|96968.8|96943.8|67
1652194690000|2022-05-10 14:58:10|96969.3|96944.3|96968.7|96943.7|96971.9|96946.9|96962.7|96937.7|69
1652194700000|2022-05-10 14:58:20|96968.9|96943.9|96983|96958|96983.4|96958.4|96960.9|96935.9|66
1652194710000|2022-05-10 14:58:30|96983.4|96958.4|96972.1|96947.1|96985.6|96960.6|96970.8|96945.8|63
1652194720000|2022-05-10 14:58:40|96972.5|96947.5|96966.7|96941.7|96974.3|96949.3|96965.8|96940.8|59
1652194730000|2022-05-10 14:58:50|96966.5|96941.5|96966.9|96941.9|96972.6|96947.6|96964.7|96939.7|78
1652194740000|2022-05-10 14:59:00|96967.5|96942.5|96987.6|96962.6|96995.4|96970.4|96964.5|96939.5|77
1652194750000|2022-05-10 14:59:10|96987.9|96962.9|96996.1|96971.1|96998.5|96973.5|96984.5|96959.5|66
1652194760000|2022-05-10 14:59:20|96996|96971|97049.5|97024.5|97059.4|97034.4|96993.7|96968.7|74
1652194770000|2022-05-10 14:59:30|97050.9|97025.9|97036.3|97011.3|97061.7|97036.7|97034.3|97009.3|76
1652194780000|2022-05-10 14:59:40|97037.5|97012.5|97065.1|97040.1|97066|97041|97030.3|97005.3|74
1652194790000|2022-05-10 14:59:50|97066.3|97041.3|97048.9|97023.9|97066.3|97041.3|97048.9|97023.9|72
1652194800000|2022-05-10 15:00:00|97048.2|97023.2|97029.7|97004.7|97062|97037|97029.7|97004.7|71
1652194810000|2022-05-10 15:00:10|97028.9|97003.9|97025.5|97000.5|97028.9|97003.9|97015.4|96990.4|73
1652194820000|2022-05-10 15:00:20|97026.1|97001.1|97012.9|96987.9|97026.3|97001.3|97012.9|96987.9|67
1652194830000|2022-05-10 15:00:30|97011.9|96986.9|97001.2|96976.2|97012.7|96987.7|97000.2|96975.2|68
1652194840000|2022-05-10 15:00:40|97001.1|96976.1|97017.2|96992.2|97018.5|96993.5|96998.5|96973.5|66
1652194850000|2022-05-10 15:00:50|97016.9|96991.9|97017.5|96992.5|97018.8|96993.8|97011.2|96986.2|58
1652194860000|2022-05-10 15:01:00|97018.2|96993.2|97006.6|96981.6|97018.2|96993.2|97004.9|96979.9|67
1652194870000|2022-05-10 15:01:10|97007.7|96982.7|97031.3|97006.3|97037.3|97012.3|97007.7|96982.7|72
1652194880000|2022-05-10 15:01:20|97030.9|97005.9|97033.4|97008.4|97036|97011|97028.8|97003.8|64
1652194890000|2022-05-10 15:01:30|97033.2|97008.2|97048.2|97023.2|97053.9|97028.9|97033.2|97008.2|76
1652194900000|2022-05-10 15:01:40|97047.7|97022.7|97061.4|97036.4|97061.4|97036.4|97039.3|97014.3|75
1652194910000|2022-05-10 15:01:50|97059.7|97034.7|97062.8|97037.8|97066.9|97041.9|97058.6|97033.6|61
1652194920000|2022-05-10 15:02:00|97059.8|97034.8|97069.5|97044.5|97070.9|97045.9|97047.3|97022.3|75
1652194930000|2022-05-10 15:02:10|97069.2|97044.2|97100.7|97075.7|97108|97083|97061.4|97036.4|72
1652194940000|2022-05-10 15:02:20|97101.9|97076.9|97062.6|97037.6|97113|97088|97058.3|97031.3|78
1652194950000|2022-05-10 15:02:30|97064.9|97039.9|97060|97035|97067.5|97042.5|97047.4|97022.4|72
1652194960000|2022-05-10 15:02:40|97056.8|97031.8|97056.1|97031.1|97061.7|97036.7|97049.2|97024.2|75
1652194970000|2022-05-10 15:02:50|97055.7|97030.7|97059.8|97034.8|97063.7|97038.7|97045.9|97020.9|71
1652194980000|2022-05-10 15:03:00|97061.4|97036.4|97065.2|97040.2|97067.3|97042.3|97058.7|97033.7|61
1652194990000|2022-05-10 15:03:10|97065.3|97040.3|97061.3|97036.3|97067.3|97042.3|97056.1|97031.1|65
1652195000000|2022-05-10 15:03:20|97061.7|97036.7|97099.1|97074.1|97099.1|97074.1|97059.1|97034.1|71
1652195010000|2022-05-10 15:03:30|97100.5|97075.5|97109.8|97084.8|97115.2|97085|97099.2|97065.2|70
1652195020000|2022-05-10 15:03:40|97109.9|97084.9|97143.3|97118.3|97146.7|97121.7|97109.9|97084.9|74
1652195030000|2022-05-10 15:03:50|97144.7|97119.7|97148.1|97123.1|97152.7|97127.7|97142.3|97117.3|66
1652195040000|2022-05-10 15:04:00|97147.7|97122.7|97206.6|97181.6|97206.6|97181.6|97143.5|97118.5|74
1652195050000|2022-05-10 15:04:10|97207|97182|97224.5|97199.5|97233.3|97199.5|97193.7|97167.9|77
1652195060000|2022-05-10 15:04:20|97225|97200|97236|97211|97255.7|97221.3|97212|97175.7|74
1652195070000|2022-05-10 15:04:30|97235.6|97210.6|97230|97205|97241.1|97216.1|97226.4|97201.4|71
1652195080000|2022-05-10 15:04:40|97230.5|97205.5|97217.5|97192.5|97230.5|97205.5|97209.3|97184.3|71
1652195090000|2022-05-10 15:04:50|97217.8|97192.8|97193.5|97168.5|97233.6|97195.1|97178.5|97140.7|69
1652195100000|2022-05-10 15:05:00|97199.7|97149.7|97179.9|97154.9|97199.7|97165.8|97175.3|97142.3|70
1652195110000|2022-05-10 15:05:10|97178.2|97153.2|97197|97172|97198.1|97173.1|97178|97153|73
1652195120000|2022-05-10 15:05:20|97197.1|97172.1|97198.2|97173.2|97204.6|97179.6|97195|97170|67
1652195130000|2022-05-10 15:05:30|97197.8|97172.8|97210.6|97185.6|97211.4|97186.4|97190.8|97165.8|69
1652195140000|2022-05-10 15:05:40|97211.6|97186.6|97221.3|97196.3|97223.4|97198.4|97204.9|97179.9|72
1652195150000|2022-05-10 15:05:50|97221.8|97196.8|97212.6|97187.6|97222.4|97197.4|97212.3|97187.3|65
1652195160000|2022-05-10 15:06:00|97210.9|97185.9|97215.2|97190.2|97215.2|97190.2|97192.9|97167.9|71
1652195170000|2022-05-10 15:06:10|97216.3|97191.3|97268|97243|97280.3|97243.3|97215.8|97190.8|64
1652195180000|2022-05-10 15:06:20|97267.4|97242.4|97263.2|97238.2|97272.2|97243.1|97258.2|97222.2|72
1652195190000|2022-05-10 15:06:30|97262.2|97237.2|97249.9|97224.9|97262.2|97237.2|97247.6|97222.6|71
1652195200000|2022-05-10 15:06:40|97249.7|97224.7|97264.5|97239.5|97288.5|97262.9|97237|97212|72
1652195210000|2022-05-10 15:06:50|97262.5|97237.5|97295.3|97270.3|97323.3|97282.2|97247.8|97220.5|68
1652195220000|2022-05-10 15:07:00|97296.1|97271.1|97288.4|97263.4|97307.5|97271.7|97279.1|97246.4|72
1652195230000|2022-05-10 15:07:10|97287.8|97262.8|97310.6|97285.6|97318.8|97285.7|97276|97248.7|69
1652195240000|2022-05-10 15:07:20|97309.4|97284.4|97308.7|97283.7|97313|97288|97297.6|97272.6|63
1652195250000|2022-05-10 15:07:30|97312.5|97287.5|97309.6|97284.6|97317.3|97292.3|97308.8|97283.8|63
1652195260000|2022-05-10 15:07:40|97311.4|97286.4|97315.2|97290.2|97330.9|97296.7|97307.5|97280.9|70
1652195270000|2022-05-10 15:07:50|97316.1|97291.1|97318.1|97293.1|97320|97295|97313.1|97288.1|62
1652195280000|2022-05-10 15:08:00|97317.4|97292.4|97311.5|97286.5|97317.4|97292.4|97308.1|97283.1|71
1652195290000|2022-05-10 15:08:10|97303.2|97278.2|97290.6|97265.6|97303.2|97278.2|97281.7|97256.7|65
1652195300000|2022-05-10 15:08:20|97291.7|97266.7|97310.8|97285.8|97314.1|97285.8|97289.9|97264.1|70
1652195310000|2022-05-10 15:08:30|97311.1|97286.1|97311.6|97286.6|97315.7|97290.7|97307.7|97282.7|53
1652195320000|2022-05-10 15:08:40|97308.9|97283.9|97308.4|97283.4|97313.9|97288.9|97305.1|97280.1|47
1652195330000|2022-05-10 15:08:50|97308.6|97283.6|97311.9|97286.9|97315.4|97290.4|97305.7|97280.7|51
1652195340000|2022-05-10 15:09:00|97311.7|97286.7|97315.8|97290.8|97317.4|97292.4|97306.3|97281.3|64
1652195350000|2022-05-10 15:09:10|97315.5|97290.5|97316.2|97291.2|97317.6|97292.6|97309.9|97284.9|63
1652195360000|2022-05-10 15:09:20|97315.9|97290.9|97305.8|97280.8|97316.1|97291.1|97304.5|97279.5|56
1652195370000|2022-05-10 15:09:30|97305.6|97280.6|97290.7|97265.7|97306.7|97281.7|97282.7|97257.7|63
1652195380000|2022-05-10 15:09:40|97292.2|97267.2|97292.7|97267.7|97298.6|97273.6|97284|97259|63
1652195390000|2022-05-10 15:09:50|97292.4|97267.4|97288.2|97263.2|97296.3|97271.3|97285.3|97260.3|59
1652195400000|2022-05-10 15:10:00|97288.3|97263.3|97289.8|97264.8|97297.7|97272.7|97288.3|97263.3|58
1652195410000|2022-05-10 15:10:10|97288.9|97263.9|97294.6|97269.6|97295.5|97270.5|97284.2|97259.2|62
1652195420000|2022-05-10 15:10:20|97292.5|97267.5|97285.8|97260.8|97293.6|97268.6|97284.8|97259.8|54
1652195430000|2022-05-10 15:10:30|97286.4|97261.4|97314.6|97289.6|97318|97293|97286.4|97261.4|74
1652195440000|2022-05-10 15:10:40|97315.4|97290.4|97303.7|97278.7|97317.6|97292.6|97302|97277|69
1652195450000|2022-05-10 15:10:50|97300.4|97275.4|97215.8|97190.8|97300.4|97275.4|97213|97188|75
1652195460000|2022-05-10 15:11:00|97215.7|97190.7|97214.1|97189.1|97229.1|97204.1|97211|97176.2|75
1652195470000|2022-05-10 15:11:10|97213.9|97188.9|97216.9|97191.9|97231.4|97191.9|97213.1|97173.3|67
1652195480000|2022-05-10 15:11:20|97217|97192|97230.6|97205.6|97242.6|97209.2|97214|97179.6|70
1652195490000|2022-05-10 15:11:30|97234|97209|97254.1|97204.1|97254.1|97217.3|97231.7|97195.4|67
1652195500000|2022-05-10 15:11:40|97253.6|97203.6|97243|97218|97263.7|97238.7|97241.8|97203.6|75
1652195510000|2022-05-10 15:11:50|97242.9|97217.9|97234|97209|97256.3|97221.4|97230.2|97204.5|71
1652195520000|2022-05-10 15:12:00|97234.1|97209.1|97211.6|97186.6|97234.1|97209.1|97210.5|97185.5|67
1652195530000|2022-05-10 15:12:10|97212|97187|97184.1|97159.1|97213.5|97188.5|97183.1|97158.1|65
1652195540000|2022-05-10 15:12:20|97184.3|97159.3|97192.7|97167.7|97196.6|97171.6|97184|97159|57
1652195550000|2022-05-10 15:12:30|97193.6|97168.6|97190.2|97165.2|97199.1|97174.1|97187.4|97162.4|65
1652195560000|2022-05-10 15:12:40|97190|97165|97187.4|97162.4|97197.9|97172.9|97181.4|97156.4|56
1652195570000|2022-05-10 15:12:50|97187.5|97162.5|97186|97161|97192.3|97167.3|97182.7|97157.7|59
1652195580000|2022-05-10 15:13:00|97186.1|97161.1|97190.3|97165.3|97194|97169|97181.9|97156.9|61
1652195590000|2022-05-10 15:13:10|97190.8|97165.8|97195.9|97170.9|97197.4|97172.4|97187.6|97162.6|63
1652195600000|2022-05-10 15:13:20|97195.6|97170.6|97204.9|97179.9|97210.5|97185.5|97188|97163|65
1652195610000|2022-05-10 15:13:30|97205.3|97180.3|97194.7|97169.7|97206.4|97181.4|97194.3|97169.3|37
1652195620000|2022-05-10 15:13:40|97195.6|97170.6|97181.4|97156.4|97200.4|97175.4|97178.3|97153.3|56
1652195630000|2022-05-10 15:13:50|97179.7|97154.7|97178.8|97153.8|97189.9|97164.9|97177.2|97152.2|55
1652195640000|2022-05-10 15:14:00|97179.8|97154.8|97196.9|97171.9|97206.1|97181.1|97176.2|97151.2|70
1652195650000|2022-05-10 15:14:10|97196.4|97171.4|97196.9|97171.9|97209.2|97184.2|97192.2|97167.2|60
1652195660000|2022-05-10 15:14:20|97195.1|97170.1|97195.7|97170.7|97196.8|97171.8|97185.3|97160.3|59
1652195670000|2022-05-10 15:14:30|97195.3|97170.3|97198.7|97173.7|97199.1|97174.1|97191.3|97166.3|56
1652195680000|2022-05-10 15:14:40|97198.1|97173.1|97208.5|97183.5|97209.4|97184.4|97198.1|97173.1|55
1652195690000|2022-05-10 15:14:50|97207|97182|97236.3|97211.3|97237.2|97212|97206.8|97181.8|67
1652195700000|2022-05-10 15:15:00|97237.6|97212.6|97237.9|97212.9|97248.6|97223.6|97229|97204|67
1652195710000|2022-05-10 15:15:10|97238.6|97213.6|97224.5|97199.5|97247.4|97213.6|97223.2|97197.4|56
1652195720000|2022-05-10 15:15:20|97224.3|97199.3|97223.6|97198.6|97230.8|97205.8|97217|97192|66
1652195730000|2022-05-10 15:15:30|97223.7|97198.7|97260.5|97235.5|97276.6|97240.5|97223.7|97198.7|70
1652195740000|2022-05-10 15:15:40|97257.4|97232.4|97279.2|97254.2|97279.6|97254.6|97251.2|97226.2|56
1652195750000|2022-05-10 15:15:50|97279.9|97254.9|97285.2|97260.2|97285.2|97260.2|97276.3|97251.3|59
1652195760000|2022-05-10 15:16:00|97295|97245|97273.9|97248.9|97295|97260.3|97272.3|97236.7|61
1652195770000|2022-05-10 15:16:10|97272.5|97247.5|97236|97211|97272.5|97247.5|97234.6|97199.9|77
1652195780000|2022-05-10 15:16:20|97236.7|97211.7|97255.4|97205.4|97255.4|97220|97228.2|97203.2|67
1652195790000|2022-05-10 15:16:30|97255.7|97205.7|97233.8|97208.8|97255.7|97217.6|97233.4|97205.7|59
1652195800000|2022-05-10 15:16:40|97234|97209|97228.3|97203.3|97243.1|97209.8|97227.3|97189.8|51
1652195810000|2022-05-10 15:16:50|97229.1|97204.1|97179.4|97154.4|97229.1|97204.1|97178.8|97153.8|64
1652195820000|2022-05-10 15:17:00|97174|97149|97171.4|97146.4|97175.6|97150.6|97161.6|97136.6|74
1652195830000|2022-05-10 15:17:10|97171.2|97146.2|97152.1|97127.1|97171.6|97146.6|97128.4|97103.4|73
1652195840000|2022-05-10 15:17:20|97151.7|97126.7|97154.2|97129.2|97163.2|97138.2|97149.5|97124.5|77
1652195850000|2022-05-10 15:17:30|97155.1|97130.1|97158.3|97133.3|97171.5|97135.1|97145.6|97104.8|61
1652195860000|2022-05-10 15:17:40|97158.5|97133.5|97156.6|97131.6|97160.7|97135.7|97153.3|97128.3|47
1652195870000|2022-05-10 15:17:50|97156.5|97131.5|97153.9|97128.9|97156.8|97131.8|97152.7|97127.7|48
1652195880000|2022-05-10 15:18:00|97154.9|97129.9|97149|97124|97158.9|97133.9|97145.2|97120.2|56
1652195890000|2022-05-10 15:18:10|97147.6|97122.6|97159.5|97134.5|97164.3|97139.3|97147.1|97122.1|64
1652195900000|2022-05-10 15:18:20|97159|97134|97163.4|97138.4|97166.3|97141.3|97155|97130|60
1652195910000|2022-05-10 15:18:30|97164.4|97139.4|97182|97157|97184.9|97159.9|97161.6|97136.6|70
1652195920000|2022-05-10 15:18:40|97181.7|97156.7|97184.7|97159.7|97189.4|97164.4|97180.1|97155.1|57
1652195930000|2022-05-10 15:18:50|97183.8|97158.8|97173.4|97148.4|97187.2|97162.2|97173.4|97136.5|65
1652195940000|2022-05-10 15:19:00|97176.1|97151.1|97183.2|97158.2|97197.5|97160.7|97173.9|97140.9|69
1652195950000|2022-05-10 15:19:10|97183.7|97158.7|97181.2|97156.2|97196.4|97159.9|97176.9|97145.6|55
1652195960000|2022-05-10 15:19:20|97181.1|97156.1|97180.9|97155.9|97183.2|97158.2|97176.9|97151.9|54
1652195970000|2022-05-10 15:19:30|97180.5|97155.5|97166.3|97141.3|97184.3|97156.4|97163.6|97130.6|53
1652195980000|2022-05-10 15:19:40|97166.2|97141.2|97139.3|97114.3|97183.8|97148.3|97136.9|97111.9|67
1652195990000|2022-05-10 15:19:50|97139|97114|97109.9|97084.9|97139.1|97114.1|97109.3|97077.2|69
1652196000000|2022-05-10 15:20:00|97110.2|97085.2|97108.9|97083.9|97114.6|97089.6|97106.3|97081.3|59
1652196010000|2022-05-10 15:20:10|97105.6|97080.6|97109.3|97084.3|97111.1|97086.1|97101.6|97076.6|51
1652196020000|2022-05-10 15:20:20|97109.6|97084.6|97117.4|97092.4|97120.1|97095.1|97099.4|97074.4|57
1652196030000|2022-05-10 15:20:30|97118.5|97093.5|97118.6|97093.6|97126.4|97101.4|97116.3|97091.3|70
1652196040000|2022-05-10 15:20:40|97117.5|97092.5|97109.8|97084.8|97117.9|97092.9|97109.3|97084.3|53
1652196050000|2022-05-10 15:20:50|97110|97085|97108.8|97083.8|97114.5|97089.5|97102|97077|69
1652196060000|2022-05-10 15:21:00|97108.7|97083.7|97108.5|97083.5|97110.3|97085.3|97104|97079|33
1652196070000|2022-05-10 15:21:10|97106.3|97081.3|97121.4|97096.4|97122.7|97097.7|97106.3|97081.3|53
1652196080000|2022-05-10 15:21:20|97121.3|97096.3|97117|97092|97133.9|97101.5|97112.8|97083.9|64
1652196090000|2022-05-10 15:21:30|97116.6|97091.6|97107.1|97082.1|97120|97095|97104.8|97079.8|68
1652196100000|2022-05-10 15:21:40|97105.7|97080.7|97109.9|97084.9|97111.1|97086.1|97095|97070|67
1652196110000|2022-05-10 15:21:50|97109.6|97084.6|97114.8|97089.8|97119.6|97094.6|97109.5|97084.5|60
1652196120000|2022-05-10 15:22:00|97116.9|97091.9|97112.6|97087.6|97119.2|97094.2|97111.5|97086.5|42
1652196130000|2022-05-10 15:22:10|97102.9|97077.9|97076.3|97051.3|97102.9|97077.9|97061.4|97036.4|69
1652196140000|2022-05-10 15:22:20|97076|97051|97085.7|97060.7|97097.7|97072.7|97076|97051|56
1652196150000|2022-05-10 15:22:30|97085.5|97060.5|97074.9|97049.9|97085.6|97060.6|97074.4|97049.4|48
1652196160000|2022-05-10 15:22:40|97073.7|97048.7|97085|97060|97086.8|97061.8|97072.8|97047.8|40
1652196170000|2022-05-10 15:22:50|97084.8|97059.8|97084.1|97059.1|97090.9|97065.9|97083.4|97058.4|50
1652196180000|2022-05-10 15:23:00|97085.7|97060.7|97117.7|97092.7|97120.5|97095.5|97085.4|97060.4|63
1652196190000|2022-05-10 15:23:10|97117.9|97092.9|97123.3|97098.3|97130.2|97105.2|97112.1|97087.1|65
1652196200000|2022-05-10 15:23:20|97124.4|97099.4|97125.4|97100.4|97129|97104|97113.3|97088.3|64
1652196210000|2022-05-10 15:23:30|97125.3|97100.3|97128.9|97103.9|97133.1|97108.1|97120.2|97095.2|72
1652196220000|2022-05-10 15:23:40|97130|97105|97128.4|97103.4|97133.6|97108.6|97123.3|97098.3|71
1652196230000|2022-05-10 15:23:50|97126.6|97101.6|97131.9|97106.9|97134.2|97109.2|97126.6|97101.6|72
1652196240000|2022-05-10 15:24:00|97131.1|97106.1|97136.4|97111.4|97137.1|97112.1|97123.5|97098.5|76
1652196250000|2022-05-10 15:24:10|97136.6|97111.6|97169.7|97144.7|97173.2|97148.2|97135|97110|73
1652196260000|2022-05-10 15:24:20|97170.9|97145.9|97175.3|97150.3|97177.3|97152.3|97164.6|97139.6|54
1652196270000|2022-05-10 15:24:30|97175.1|97150.1|97163.4|97138.4|97175.8|97150.8|97162.6|97137.6|56
1652196280000|2022-05-10 15:24:40|97163.1|97138.1|97170.4|97145.4|97190.2|97152.9|97162.2|97133.5|65
1652196290000|2022-05-10 15:24:50|97170.2|97145.2|97181|97131|97185|97145.2|97170.2|97129.2|51
1652196300000|2022-05-10 15:25:00|97186.3|97136.3|97184.9|97159.9|97199.8|97161.8|97177.4|97136.3|70
1652196310000|2022-05-10 15:25:10|97185.3|97160.3|97200.7|97150.7|97213.9|97177|97184.3|97149.7|64
1652196320000|2022-05-10 15:25:20|97200.6|97150.6|97200.5|97150.5|97208.8|97166.6|97190.3|97147.9|70
1652196330000|2022-05-10 15:25:30|97200.3|97150.3|97204.4|97154.4|97206.3|97164.9|97189.5|97149.9|64
1652196340000|2022-05-10 15:25:40|97204.6|97154.6|97209.9|97159.9|97210.9|97171.4|97193.6|97154.6|51
1652196350000|2022-05-10 15:25:50|97209.8|97159.8|97203.6|97178.6|97219.2|97180.3|97201.4|97159.8|56
1652196360000|2022-05-10 15:26:00|97203.5|97178.5|97200.6|97150.6|97209.7|97178.7|97184.2|97146.3|68
1652196370000|2022-05-10 15:26:10|97201.7|97151.7|97142.8|97117.8|97202|97164.2|97142.8|97106.5|65
1652196380000|2022-05-10 15:26:20|97145.7|97120.7|97150.5|97100.5|97152.3|97120.7|97134.1|97100.5|56
1652196390000|2022-05-10 15:26:30|97137.9|97112.9|97138|97113|97149.7|97113.6|97122.7|97090.7|65
1652196400000|2022-05-10 15:26:40|97150.1|97100.1|97133.6|97108.6|97163.9|97120|97133.6|97097.1|59
1652196410000|2022-05-10 15:26:50|97133.5|97108.5|97141.8|97091.8|97148.5|97110.3|97132.7|97090.3|65
1652196420000|2022-05-10 15:27:00|97140.6|97090.6|97134.7|97109.7|97147.5|97109.7|97125.6|97090|64
1652196430000|2022-05-10 15:27:10|97133.8|97108.8|97138.4|97088.4|97143.9|97108.8|97126.2|97088.4|59
1652196440000|2022-05-10 15:27:20|97140|97090|97136.9|97086.9|97141.7|97098.6|97115.4|97081.5|60
1652196450000|2022-05-10 15:27:30|97136.7|97086.7|97124.6|97074.6|97139.3|97095.7|97108.4|97073.3|65
1652196460000|2022-05-10 15:27:40|97125.7|97075.7|97109.4|97084.4|97135.5|97097.9|97107.9|97069|64
1652196470000|2022-05-10 15:27:50|97109.6|97084.6|97111.5|97061.5|97118.5|97085.5|97099.6|97060.6|67
1652196480000|2022-05-10 15:28:00|97111.9|97061.9|97105.5|97080.5|97120.2|97087.2|97090.5|97052.1|77
1652196490000|2022-05-10 15:28:10|97104.7|97079.7|97098.3|97073.3|97114.6|97082.1|97095.4|97059|61
1652196500000|2022-05-10 15:28:20|97098.4|97073.4|97114.7|97089.7|97140.7|97094.8|97096|97071|64
1652196510000|2022-05-10 15:28:30|97115.7|97090.7|97080.6|97055.6|97133.1|97098.1|97075.8|97038.8|73
1652196520000|2022-05-10 15:28:40|97081.6|97056.6|97079.8|97054.8|97107.3|97064.2|97075.8|97046.4|63
1652196530000|2022-05-10 15:28:50|97080.3|97055.3|97111.9|97086.9|97129.4|97091.2|97080.3|97051.9|59
1652196540000|2022-05-10 15:29:00|97116.6|97091.6|97117.4|97092.4|97136|97095.1|97112.3|97076.4|66
1652196550000|2022-05-10 15:29:10|97119.1|97094.1|97152.5|97102.5|97161.2|97121.3|97118.3|97093.3|64
1652196560000|2022-05-10 15:29:20|97153.8|97103.8|97136|97111|97161.4|97129|97133|97098.3|72
1652196570000|2022-05-10 15:29:30|97133.7|97108.7|97133.4|97108.4|97145.1|97108.7|97120.5|97082.3|73
1652196580000|2022-05-10 15:29:40|97132.6|97107.6|97144.5|97094.5|97144.8|97108.3|97125.7|97090.9|71
1652196590000|2022-05-10 15:29:50|97140.4|97090.4|97133.3|97108.3|97148.1|97112.3|97129.8|97089.8|62
1652196600000|2022-05-10 15:30:00|97131.4|97106.4|97161.6|97111.6|97162.7|97122.3|97131.4|97097.4|73
1652196610000|2022-05-10 15:30:10|97149.6|97124.6|97149.8|97124.8|97151.4|97126.4|97143|97118|71
1652196620000|2022-05-10 15:30:20|97144.3|97119.3|97119|97069|97144.3|97119.3|97119|97069|72
1652196630000|2022-05-10 15:30:30|97122|97072|97115.5|97065.5|97122|97084.2|97100.9|97058.1|67
1652196640000|2022-05-10 15:30:40|97115.2|97065.2|97113|97063|97125.2|97084|97101.6|97061.7|60
1652196650000|2022-05-10 15:30:50|97114.8|97064.8|97120.6|97070.6|97120.7|97082.6|97101.3|97064.2|58
1652196660000|2022-05-10 15:31:00|97121.2|97071.2|97110.7|97060.7|97124.9|97087.2|97110.7|97060.7|51
1652196670000|2022-05-10 15:31:10|97112.1|97062.1|97094.7|97044.7|97112.1|97073.4|97073.2|97037.4|71
1652196680000|2022-05-10 15:31:20|97094.6|97044.6|97088.2|97063.2|97104.7|97069.4|97082.7|97044.6|60
1652196690000|2022-05-10 15:31:30|97088.7|97063.7|97101.3|97051.3|97108|97069|97085.7|97047.7|64
1652196700000|2022-05-10 15:31:40|97101.4|97051.4|97080.2|97055.2|97104.7|97067.6|97080.2|97040.6|59
1652196710000|2022-05-10 15:31:50|97081.7|97056.7|97086.2|97061.2|97100.5|97061.7|97080.1|97045.9|67
1652196720000|2022-05-10 15:32:00|97088.1|97063.1|97096.6|97071.6|97108.4|97071.9|97087|97052.1|56
1652196730000|2022-05-10 15:32:10|97097.7|97072.7|97103.1|97078.1|97121.4|97082.7|97097.7|97066.1|60
1652196740000|2022-05-10 15:32:20|97103.4|97078.4|97106.1|97081.1|97123.2|97086.7|97101.4|97072.6|63
1652196750000|2022-05-10 15:32:30|97108|97083|97106.1|97081.1|97125.2|97090.4|97106.1|97071.5|66
1652196760000|2022-05-10 15:32:40|97106.3|97081.3|97117.5|97092.5|97129.2|97092.5|97106.3|97079.2|58
1652196770000|2022-05-10 15:32:50|97116.4|97091.4|97158.1|97133.1|97164.3|97134.4|97116.4|97086.9|76
1652196780000|2022-05-10 15:33:00|97158.3|97133.3|97157.7|97132.7|97177.1|97140.7|97149.3|97118.6|64
1652196790000|2022-05-10 15:33:10|97156.5|97131.5|97182.7|97132.7|97190.1|97152.6|97155.5|97124.4|67
1652196800000|2022-05-10 15:33:20|97182.8|97132.8|97170.5|97145.5|97191.3|97157.4|97169.7|97128.8|64
1652196810000|2022-05-10 15:33:30|97171.1|97146.1|97169.7|97144.7|97184.8|97152.1|97164.1|97126.5|61
1652196820000|2022-05-10 15:33:40|97168.4|97143.4|97172|97147|97176.6|97151.6|97167.1|97142.1|66
1652196830000|2022-05-10 15:33:50|97172.2|97147.2|97161|97136|97172.2|97147.2|97150.6|97125.6|68
1652196840000|2022-05-10 15:34:00|97159.5|97134.5|97152.3|97127.3|97161.4|97136.4|97146.1|97109.4|58
1652196850000|2022-05-10 15:34:10|97152.2|97127.2|97143.7|97118.7|97155.8|97130.8|97143.7|97118.7|61
1652196860000|2022-05-10 15:34:20|97142.5|97117.5|97131.5|97106.5|97146.7|97121.1|97126.4|97096.7|71
1652196870000|2022-05-10 15:34:30|97131.3|97106.3|97137.9|97112.9|97153.4|97128.4|97123.7|97086.5|72
1652196880000|2022-05-10 15:34:40|97135|97110|97130.3|97105.3|97154.8|97122|97130.3|97088.3|76
1652196890000|2022-05-10 15:34:50|97130.5|97105.5|97141.6|97116.6|97160.5|97121.5|97130.5|97101.6|67
1652196900000|2022-05-10 15:35:00|97143.6|97118.6|97153.9|97103.9|97160.7|97125.7|97135.7|97098.3|71
1652196910000|2022-05-10 15:35:10|97153.1|97103.1|97154.1|97129.1|97160.1|97131|97138.5|97098.4|71
1652196920000|2022-05-10 15:35:20|97155|97130|97149.7|97124.7|97158.9|97133.9|97145.4|97120.4|76
1652196930000|2022-05-10 15:35:30|97155.9|97105.9|97155.1|97105.1|97161.5|97124.8|97139.5|97103.5|75
1652196940000|2022-05-10 15:35:40|97150.1|97100.1|97139.3|97114.3|97152.8|97114.3|97134.4|97098.2|63
1652196950000|2022-05-10 15:35:50|97138.5|97113.5|97131.2|97106.2|97147.5|97115.5|97129|97097.3|68
1652196960000|2022-05-10 15:36:00|97131.3|97106.3|97113.5|97088.5|97142|97108.9|97110.5|97080.9|71
1652196970000|2022-05-10 15:36:10|97114.5|97089.5|97130.2|97105.2|97147.5|97107.1|97111.7|97074.2|77
1652196980000|2022-05-10 15:36:20|97131.5|97106.5|97124.6|97099.6|97146|97108.9|97122.2|97089.1|68
1652196990000|2022-05-10 15:36:30|97140.8|97090.8|97114.3|97089.3|97140.8|97103.2|97113.1|97086.6|74
1652197000000|2022-05-10 15:36:40|97113.7|97088.7|97118.6|97068.6|97122.1|97089.7|97097.4|97061.3|74
1652197010000|2022-05-10 15:36:50|97119.4|97069.4|97100.9|97075.9|97123.4|97084.3|97099.9|97059.6|70
1652197020000|2022-05-10 15:37:00|97101.1|97076.1|97108.6|97058.6|97109.7|97081|97094.3|97055|70
1652197030000|2022-05-10 15:37:10|97107.2|97057.2|97101.5|97076.5|97107.2|97078.4|97094.9|97057.2|65
1652197040000|2022-05-10 15:37:20|97101.7|97076.7|97080.6|97055.6|97115.6|97077|97074.6|97037.6|69
1652197050000|2022-05-10 15:37:30|97082.1|97057.1|97104.4|97079.4|97117.1|97081|97081.1|97047.8|76
1652197060000|2022-05-10 15:37:40|97114.1|97064.1|97119.8|97069.8|97125.8|97087.1|97098.8|97064.1|69
1652197070000|2022-05-10 15:37:50|97106.1|97081.1|97102.1|97077.1|97122.2|97082.9|97099.7|97070.3|54
1652197080000|2022-05-10 15:38:00|97102.5|97077.5|97106.8|97081.8|97128.3|97088.5|97100|97075|61
1652197090000|2022-05-10 15:38:10|97107.2|97082.2|97101.4|97076.4|97121.3|97087.2|97100.2|97071.3|55
1652197100000|2022-05-10 15:38:20|97101.3|97076.3|97112.5|97062.5|97120.9|97079.8|97095.7|97058.1|56
1652197110000|2022-05-10 15:38:30|97111.7|97061.7|97105.1|97080.1|97117.5|97081.9|97093.3|97061|64
1652197120000|2022-05-10 15:38:40|97105.7|97080.7|97110.2|97085.2|97126.4|97092.2|97104.2|97076.2|58
1652197130000|2022-05-10 15:38:50|97110.4|97085.4|97111.5|97086.5|97124.3|97089.7|97107.9|97074.3|57
1652197140000|2022-05-10 15:39:00|97110.9|97085.9|97098.1|97073.1|97111.2|97086.2|97098.1|97073.1|55
1652197150000|2022-05-10 15:39:10|97097.1|97072.1|97056.5|97031.5|97097.3|97072.3|97055.1|97025.5|76
1652197160000|2022-05-10 15:39:20|97056.6|97031.6|97036.2|96986.2|97057|97032|97025.8|96982.2|74
1652197170000|2022-05-10 15:39:30|97026.3|96976.3|97039.9|97014.9|97071.4|97029|97017.8|96973.7|78
1652197180000|2022-05-10 15:39:40|97038.4|97013.4|97066.8|97041.8|97082.1|97045.1|97038.4|97013.1|72
1652197190000|2022-05-10 15:39:50|97066.3|97041.3|97061.2|97036.2|97068.1|97043.1|97061.2|97036.2|67
1652197200000|2022-05-10 15:40:00|97061.6|97036.6|97068.7|97043.7|97074.6|97049.6|97061.6|97036.6|67
1652197210000|2022-05-10 15:40:10|97068|97043|97053.5|97028.5|97069|97044|97053.5|97028.5|64
1652197220000|2022-05-10 15:40:20|97054.3|97029.3|97058.7|97033.7|97060.6|97035.6|97049.4|97024.4|71
1652197230000|2022-05-10 15:40:30|97060.1|97035.1|97068.1|97043.1|97068.1|97043.1|97058.1|97033.1|66
1652197240000|2022-05-10 15:40:40|97067.9|97042.9|97066.1|97041.1|97072.1|97047.1|97064.2|97039.2|59
1652197250000|2022-05-10 15:40:50|97068.4|97043.4|97064.3|97039.3|97079.4|97045.9|97062.8|97028.6|49
1652197260000|2022-05-10 15:41:00|97066|97041|97063.7|97038.7|97075.4|97050.4|97063.7|97038.7|65
1652197270000|2022-05-10 15:41:10|97064.5|97039.5|97072.8|97047.8|97075.6|97050.6|97062.8|97037.8|54
1652197280000|2022-05-10 15:41:20|97072.6|97047.6|97065.4|97040.4|97072.6|97047.6|97065.4|97040.4|63
1652197290000|2022-05-10 15:41:30|97065.7|97040.7|97068.4|97043.4|97072.9|97047.9|97065.5|97040.5|48
1652197300000|2022-05-10 15:41:40|97068.7|97043.7|97063|97038|97069.6|97044.6|97061.4|97036.4|51
1652197310000|2022-05-10 15:41:50|97062.7|97037.7|97062.6|97037.6|97065.9|97040.9|97058.3|97033.3|75
1652197320000|2022-05-10 15:42:00|97063.8|97038.8|97103|97053|97105.5|97067.4|97063.8|97038.8|70
1652197330000|2022-05-10 15:42:10|97103.7|97053.7|97147|97097|97147.4|97110.8|97103.7|97053.7|76
1652197340000|2022-05-10 15:42:20|97133.8|97108.8|97132.9|97107.9|97159.4|97120.7|97131.2|97096.3|67
1652197350000|2022-05-10 15:42:30|97135|97110|97122|97097|97146.1|97121.1|97120.3|97095.3|66
1652197360000|2022-05-10 15:42:40|97122.1|97097.1|97123.5|97098.5|97125.5|97100.5|97121.5|97096.5|60
1652197370000|2022-05-10 15:42:50|97124.8|97099.8|97127.5|97102.5|97130.7|97105.7|97117.7|97092.7|64
1652197380000|2022-05-10 15:43:00|97127.1|97102.1|97122.2|97097.2|97129.8|97104.8|97119.2|97094.2|58
1652197390000|2022-05-10 15:43:10|97122.1|97097.1|97127.3|97077.3|97127.3|97102|97108.9|97070.9|63
1652197400000|2022-05-10 15:43:20|97127.8|97077.8|97116.6|97091.6|97127.8|97091.8|97111|97077.5|63
1652197410000|2022-05-10 15:43:30|97116.5|97091.5|97106.7|97081.7|97116.5|97091.5|97105.9|97080.9|66
1652197420000|2022-05-10 15:43:40|97108.7|97083.7|97109.4|97084.4|97115.3|97090.3|97104.6|97079.6|71
1652197430000|2022-05-10 15:43:50|97109.9|97084.9|97106.6|97081.6|97114.2|97089.2|97106.6|97081.6|62
1652197440000|2022-05-10 15:44:00|97106.2|97081.2|97109.2|97084.2|97110.7|97085.7|97099.9|97074.9|69
1652197450000|2022-05-10 15:44:10|97109.3|97084.3|97109.3|97084.3|97111.6|97086.6|97104.6|97079.6|46
1652197460000|2022-05-10 15:44:20|97108.3|97083.3|97118.5|97093.5|97120.4|97095.4|97108.3|97083.3|55
1652197470000|2022-05-10 15:44:30|97118.8|97093.8|97120.1|97095.1|97121.2|97096.2|97116.3|97091.3|51
1652197480000|2022-05-10 15:44:40|97119.5|97094.5|97116.2|97091.2|97121.8|97096.8|97112.6|97087.6|60
1652197490000|2022-05-10 15:44:50|97116.7|97091.7|97115.3|97090.3|97117.2|97092.2|97114.2|97089.2|56
1652197500000|2022-05-10 15:45:00|97115.8|97090.8|97114.8|97089.8|97116.1|97091.1|97104.2|97079.2|62
1652197510000|2022-05-10 15:45:10|97113.6|97088.6|97127|97102|97127.6|97102.6|97113.6|97088.6|58
1652197520000|2022-05-10 15:45:20|97128.2|97103.2|97120.7|97095.7|97129.2|97104.1|97114.5|97078.5|50
1652197530000|2022-05-10 15:45:30|97120.8|97095.8|97125.8|97100.8|97141.3|97101.5|97118.4|97087.5|57
1652197540000|2022-05-10 15:45:40|97126|97101|97127|97102|97148|97112.1|97126|97091.4|48
1652197550000|2022-05-10 15:45:50|97124.8|97099.8|97122.8|97097.8|97137|97101|97115.4|97085.7|59
1652197560000|2022-05-10 15:46:00|97122.9|97097.9|97112.6|97087.6|97125.6|97099.7|97109.9|97072.8|59
1652197570000|2022-05-10 15:46:10|97113.2|97088.2|97121.9|97096.9|97122.8|97097.8|97111.1|97086.1|64
1652197580000|2022-05-10 15:46:20|97122.4|97097.4|97134.2|97109.2|97136|97111|97120.4|97095.4|62
1652197590000|2022-05-10 15:46:30|97134.3|97109.3|97139.4|97114.4|97143.4|97118.4|97134.3|97109.3|58
1652197600000|2022-05-10 15:46:40|97138.5|97113.5|97140.9|97115.9|97142.6|97117.6|97133.6|97108.6|65
1652197610000|2022-05-10 15:46:50|97141.3|97116.3|97139|97114|97151.1|97120.4|97136.7|97100.9|69
1652197620000|2022-05-10 15:47:00|97139.1|97114.1|97147.8|97122.8|97155.7|97125.4|97138.8|97103.6|69
1652197630000|2022-05-10 15:47:10|97148.6|97123.6|97147.5|97122.5|97157.1|97132.1|97143.5|97118.5|61
1652197640000|2022-05-10 15:47:20|97146.8|97121.8|97161.9|97111.9|97164.4|97126.8|97142.3|97094.1|70
1652197650000|2022-05-10 15:47:30|97161.4|97111.4|97153.3|97103.3|97164|97114|97150.5|97100.5|63
1652197660000|2022-05-10 15:47:40|97153|97103|97155.2|97105.2|97159.3|97116.9|97128.4|97090.8|65
1652197670000|2022-05-10 15:47:50|97156.1|97106.1|97155.2|97105.2|97159.2|97120.1|97142.6|97102.7|64
1652197680000|2022-05-10 15:48:00|97155.6|97105.6|97206.2|97181.2|97215.9|97181.2|97143.8|97105.3|69
1652197690000|2022-05-10 15:48:10|97217.5|97167.5|97236.4|97211.4|97260.6|97220.4|97208.8|97167.5|76
1652197700000|2022-05-10 15:48:20|97236.1|97211.1|97213.1|97188.1|97257.5|97217.9|97209.5|97171|58
1652197710000|2022-05-10 15:48:30|97211.3|97186.3|97222.4|97197.4|97240.1|97197.4|97211.2|97180.6|59
1652197720000|2022-05-10 15:48:40|97222|97197|97194.9|97169.9|97237.2|97212.2|97194|97169|65
1652197730000|2022-05-10 15:48:50|97195.2|97170.2|97191.2|97166.2|97199.7|97174.7|97187.9|97162.9|67
1652197740000|2022-05-10 15:49:00|97200.3|97175.3|97232.4|97207.4|97252.6|97211.8|97200.3|97169.1|75
1652197750000|2022-05-10 15:49:10|97231.2|97206.2|97231.7|97206.7|97249.3|97210.4|97228.1|97194.8|67
1652197760000|2022-05-10 15:49:20|97232.1|97207.1|97229.5|97204.5|97235.9|97210.9|97226|97201|58
1652197770000|2022-05-10 15:49:30|97229.2|97204.2|97231.3|97206.3|97251.6|97211.3|97229.2|97196.4|62
1652197780000|2022-05-10 15:49:40|97231.8|97206.8|97189.2|97139.2|97247.2|97209.5|97176.5|97136.6|63
1652197790000|2022-05-10 15:49:50|97188.8|97138.8|97199.7|97149.7|97199.7|97161.3|97173|97136.6|60
1652197800000|2022-05-10 15:50:00|97184.2|97159.2|97187.8|97162.8|97202.2|97162.8|97177.7|97149.8|58
1652197810000|2022-05-10 15:50:10|97187.7|97162.7|97185.6|97160.6|97191.5|97166.5|97185.6|97160.6|55
1652197820000|2022-05-10 15:50:20|97186|97161|97189.3|97164.3|97189.8|97164.8|97183.7|97158.7|59
1652197830000|2022-05-10 15:50:30|97178.1|97153.1|97173|97148|97196.7|97171.7|97169.7|97144.7|70
1652197840000|2022-05-10 15:50:40|97171.4|97146.4|97164.7|97139.7|97183|97158|97164.7|97139.7|61
1652197850000|2022-05-10 15:50:50|97164.8|97139.8|97183.9|97158.9|97185|97160|97163.8|97138.8|57
1652197860000|2022-05-10 15:51:00|97184.1|97159.1|97234.6|97209.6|97248.1|97215.7|97184.1|97159.1|72
1652197870000|2022-05-10 15:51:10|97235.4|97210.4|97236.5|97211.5|97240.7|97215.7|97234.4|97209.4|55
1652197880000|2022-05-10 15:51:20|97235.5|97210.5|97241.8|97216.8|97244.8|97219.8|97229.2|97204.2|70
1652197890000|2022-05-10 15:51:30|97241.9|97216.9|97285.8|97260.8|97291.8|97266.8|97241.9|97216.9|72
1652197900000|2022-05-10 15:51:40|97287.4|97262.4|97274|97249|97288.8|97263.8|97274|97249|53
1652197910000|2022-05-10 15:51:50|97276|97251|97293.7|97268.7|97295.5|97270.5|97276|97251|52
1652197920000|2022-05-10 15:52:00|97294.2|97269.2|97269.2|97244.2|97294.9|97269.9|97262|97237|72
1652197930000|2022-05-10 15:52:10|97268.8|97243.8|97284.5|97259.5|97285.4|97260.4|97261.9|97236.9|73
1652197940000|2022-05-10 15:52:20|97285.1|97260.1|97276.9|97251.9|97288.4|97263.4|97270.4|97245.4|65
1652197950000|2022-05-10 15:52:30|97277.1|97252.1|97279.3|97254.3|97281.7|97256.7|97268.6|97243.6|67
1652197960000|2022-05-10 15:52:40|97279.1|97254.1|97282.3|97257.3|97286.8|97261.8|97278.9|97253.9|53
1652197970000|2022-05-10 15:52:50|97281.9|97256.9|97291.5|97266.5|97293.9|97268.9|97281.8|97256.8|39
1652197980000|2022-05-10 15:53:00|97293.2|97268.2|97308.5|97283.5|97309.9|97284.9|97292.6|97267.6|65
1652197990000|2022-05-10 15:53:10|97312.1|97287.1|97308.4|97283.4|97313.1|97288.1|97307.6|97282.6|61
1652198000000|2022-05-10 15:53:20|97308.6|97283.6|97292.9|97267.9|97308.7|97283.7|97288.8|97263.8|68
1652198010000|2022-05-10 15:53:30|97292|97267|97297.6|97272.6|97303.2|97277.2|97288.4|97253.2|70
1652198020000|2022-05-10 15:53:40|97297.2|97272.2|97295.9|97270.9|97297.2|97272.2|97288.1|97263.1|62
1652198030000|2022-05-10 15:53:50|97295.6|97270.6|97302.1|97277.1|97305.1|97280.1|97292.3|97267.3|62
1652198040000|2022-05-10 15:54:00|97301.9|97276.9|97309.8|97284.8|97342.5|97317.5|97301.6|97276.6|68
1652198050000|2022-05-10 15:54:10|97308.9|97283.9|97299.9|97274.9|97309.1|97284.1|97298.1|97273.1|76
1652198060000|2022-05-10 15:54:20|97298.8|97273.8|97298.2|97273.2|97303.2|97278.2|97296.9|97271.9|70
1652198070000|2022-05-10 15:54:30|97297.3|97272.3|97277.3|97252.3|97306.3|97281.3|97276.4|97251.4|66
1652198080000|2022-05-10 15:54:40|97278.9|97253.9|97292.4|97267.4|97325.7|97300.7|97278.9|97250|76
1652198090000|2022-05-10 15:54:50|97304.2|97254.2|97286.4|97261.4|97304.2|97268.8|97280.5|97254.2|70
1652198100000|2022-05-10 15:55:00|97285.4|97260.4|97306.2|97281.2|97306.2|97281.2|97280.8|97255.8|68
1652198110000|2022-05-10 15:55:10|97306.4|97281.4|97304.9|97279.9|97308.4|97283.4|97302.5|97277.5|60
1652198120000|2022-05-10 15:55:20|97306.8|97281.8|97311.7|97286.7|97322|97297|97303.7|97278.7|65
1652198130000|2022-05-10 15:55:30|97316.2|97291.2|97310.5|97285.5|97316.2|97291.2|97308.2|97283.2|69
1652198140000|2022-05-10 15:55:40|97311.6|97286.6|97317.3|97292.3|97317.3|97292.3|97306|97281|71
1652198150000|2022-05-10 15:55:50|97316.6|97291.6|97322.3|97297.3|97328.6|97298.9|97315.8|97278.6|61
1652198160000|2022-05-10 15:56:00|97323.5|97298.5|97324.4|97299.4|97328.5|97303.5|97318.3|97293.3|45
1652198170000|2022-05-10 15:56:10|97323|97298|97323.1|97298.1|97327|97302|97320.2|97295.2|66
1652198180000|2022-05-10 15:56:20|97322.4|97297.4|97339.3|97314.3|97339.6|97314.6|97322.4|97287.6|76
1652198190000|2022-05-10 15:56:30|97341|97316|97327.4|97302.4|97341.1|97316.1|97325.8|97300.8|70
1652198200000|2022-05-10 15:56:40|97328.4|97303.4|97322.5|97297.5|97334.1|97304.1|97315.6|97282.3|72
1652198210000|2022-05-10 15:56:50|97322.7|97297.7|97323.5|97298.5|97332.1|97301.9|97317.7|97278.1|67
1652198220000|2022-05-10 15:57:00|97324.1|97299.1|97320.6|97295.6|97325.7|97300.7|97317.7|97292.7|47
1652198230000|2022-05-10 15:57:10|97316.5|97291.5|97324.6|97299.6|97336.2|97311.2|97316.5|97291.5|69
1652198240000|2022-05-10 15:57:20|97322.8|97297.8|97321.6|97296.6|97335.1|97304|97318.7|97278.7|70
1652198250000|2022-05-10 15:57:30|97321.9|97296.9|97324.4|97299.4|97326.9|97301.9|97319.3|97294.3|56
1652198260000|2022-05-10 15:57:40|97324.2|97299.2|97343.9|97318.9|97347|97322|97321.2|97296.2|64
1652198270000|2022-05-10 15:57:50|97345.6|97320.6|97341.3|97316.3|97345.9|97320.9|97337.1|97312.1|70
1652198280000|2022-05-10 15:58:00|97339.2|97314.2|97294|97269|97342.5|97317.5|97291.1|97266.1|76
1652198290000|2022-05-10 15:58:10|97294.3|97269.3|97299.8|97274.8|97301.3|97276.3|97289.9|97264.9|70
1652198300000|2022-05-10 15:58:20|97299.6|97274.6|97282.7|97257.7|97300.5|97275.5|97282.5|97257.5|53
1652198310000|2022-05-10 15:58:30|97282.4|97257.4|97295.2|97270.2|97296.9|97271.9|97281.6|97256.6|57
1652198320000|2022-05-10 15:58:40|97294.3|97269.3|97295.6|97270.6|97300|97275|97292.3|97267.3|63
1652198330000|2022-05-10 15:58:50|97295.3|97270.3|97272.8|97247.8|97295.5|97270.5|97268.2|97243.2|62
1652198340000|2022-05-10 15:59:00|97269.3|97244.3|97272.3|97247.3|97283.2|97258.2|97267.5|97242.5|64
1652198350000|2022-05-10 15:59:10|97272.6|97247.6|97313.6|97288.6|97316.2|97291.2|97272|97247|59
1652198360000|2022-05-10 15:59:20|97313.3|97288.3|97309.1|97284.1|97322.1|97297.1|97304.9|97279.9|70
1652198370000|2022-05-10 15:59:30|97307.6|97282.6|97315.4|97290.4|97318.5|97293.5|97305.5|97280.5|64
1652198380000|2022-05-10 15:59:40|97314.7|97289.7|97316.4|97291.4|97321.2|97296.2|97310.4|97285.4|64
1652198390000|2022-05-10 15:59:50|97316.5|97291.5|97310.4|97285.4|97317.7|97292.7|97306.4|97281.4|71
1652198400000|2022-05-10 16:00:00|97310.2|97285.2|97294.2|97269.2|97310.2|97285.2|97288.6|97263.6|65
1652198410000|2022-05-10 16:00:10|97293.8|97268.8|97314.4|97264.4|97315.4|97278.9|97293.8|97258.3|70
1652198420000|2022-05-10 16:00:20|97315.6|97265.6|97320.9|97270.9|97323.8|97288.2|97297.5|97254.7|75
1652198430000|2022-05-10 16:00:30|97321|97271|97339|97289|97341.1|97303.8|97312.3|97271|71
1652198440000|2022-05-10 16:00:40|97332.7|97282.7|97319.9|97294.9|97337.4|97302.8|97311|97279.1|75
1652198450000|2022-05-10 16:00:50|97318.1|97293.1|97324|97299|97336.8|97300.3|97293.2|97253.2|78
1652198460000|2022-05-10 16:01:00|97323.4|97298.4|97341.1|97291.1|97366.4|97316.4|97319.8|97282.2|79
1652198470000|2022-05-10 16:01:10|97341|97291|97357.7|97307.7|97361.8|97311.8|97324.3|97286.1|78
1652198480000|2022-05-10 16:01:20|97356.9|97306.9|97326|97301|97356.9|97310.3|97320.9|97292.5|78
1652198490000|2022-05-10 16:01:30|97338.4|97288.4|97309.2|97284.2|97339.8|97302.1|97305.7|97279|79
1652198500000|2022-05-10 16:01:40|97311.4|97286.4|97320.1|97295.1|97328.4|97303.4|97294.2|97261.5|78
1652198510000|2022-05-10 16:01:50|97320.7|97295.7|97306.6|97256.6|97321.4|97295.8|97301.3|97253.6|75
1652198520000|2022-05-10 16:02:00|97307.2|97257.2|97293.9|97243.9|97308|97258|97291.7|97241.7|73
1652198530000|2022-05-10 16:02:10|97294|97244|97303.4|97253.4|97306.3|97256.3|97291.4|97241.4|78
1652198540000|2022-05-10 16:02:20|97304.8|97254.8|97353.8|97303.8|97353.9|97303.9|97304.8|97254.8|74
1652198550000|2022-05-10 16:02:30|97353.1|97303.1|97370.9|97320.9|97374.6|97324.6|97351.9|97301.9|76
1652198560000|2022-05-10 16:02:40|97371.1|97321.1|97370.7|97320.7|97374.2|97324.2|97359.2|97309.2|71
1652198570000|2022-05-10 16:02:50|97369.2|97319.2|97343.6|97293.6|97369.2|97319.2|97342.3|97292.3|70
1652198580000|2022-05-10 16:03:00|97340.3|97290.3|97326.1|97276.1|97346|97296|97317.2|97267.2|76
1652198590000|2022-05-10 16:03:10|97330.3|97280.3|97333.8|97283.8|97337|97287|97330.3|97280.3|71
1652198600000|2022-05-10 16:03:20|97334.3|97284.3|97318.1|97268.1|97334.6|97284.6|97318.1|97268.1|66
1652198610000|2022-05-10 16:03:30|97318.3|97268.3|97313.5|97263.5|97320.7|97276.9|97290.1|97256.7|69
1652198620000|2022-05-10 16:03:40|97313.6|97263.6|97305.9|97280.9|97314.3|97286.6|97301|97258.1|67
1652198630000|2022-05-10 16:03:50|97305.8|97280.8|97297.6|97272.6|97306.4|97281.4|97297.6|97272.6|53
1652198640000|2022-05-10 16:04:00|97297.7|97272.7|97310.4|97285.4|97317.8|97292.8|97297|97272|68
1652198650000|2022-05-10 16:04:10|97310.1|97285.1|97300.9|97275.9|97310.2|97285.2|97298|97273|67
1652198660000|2022-05-10 16:04:20|97300.4|97275.4|97247.5|97197.5|97300.4|97275.4|97244.7|97194.7|74
1652198670000|2022-05-10 16:04:30|97247.3|97197.3|97241.2|97191.2|97252.4|97202.4|97240.6|97190.6|74
1652198680000|2022-05-10 16:04:40|97241|97191|97252.1|97202.1|97253.4|97203.4|97239.3|97189.3|75
1652198690000|2022-05-10 16:04:50|97252.3|97202.3|97257|97207|97257.4|97207.4|97245.7|97195.7|73
1652198700000|2022-05-10 16:05:00|97256.9|97206.9|97256.5|97206.5|97260.4|97210.4|97254.3|97204.3|67
1652198710000|2022-05-10 16:05:10|97256.6|97206.6|97265.7|97215.7|97277|97227|97255.7|97205.7|63
1652198720000|2022-05-10 16:05:20|97266.1|97216.1|97272.6|97222.6|97283.5|97233.5|97263.7|97213.7|71
1652198730000|2022-05-10 16:05:30|97271.4|97221.4|97260|97210|97274.3|97224.3|97256.1|97206.1|68
1652198740000|2022-05-10 16:05:40|97259.1|97209.1|97251.7|97201.7|97259.4|97209.4|97248.2|97198.2|62
1652198750000|2022-05-10 16:05:50|97253.2|97203.2|97254.8|97204.8|97256|97206|97247.1|97197.1|73
1652198760000|2022-05-10 16:06:00|97254.4|97204.4|97285.3|97235.3|97297.7|97247.7|97254.4|97204.4|64
1652198770000|2022-05-10 16:06:10|97285.2|97235.2|97263.7|97213.7|97285.7|97235.7|97255.3|97213.2|52
1652198780000|2022-05-10 16:06:20|97264.1|97214.1|97270.1|97220.1|97271.6|97221.6|97251.9|97201.9|62
1652198790000|2022-05-10 16:06:30|97270.7|97220.7|97271.3|97221.3|97274.9|97224.9|97270.3|97220.3|65
1652198800000|2022-05-10 16:06:40|97271.4|97221.4|97271|97221|97271.7|97221.7|97265.2|97215.2|54
1652198810000|2022-05-10 16:06:50|97270.4|97220.4|97272.2|97222.2|97272.2|97222.2|97261.5|97211.5|55
1652198820000|2022-05-10 16:07:00|97271.8|97221.8|97267.9|97217.9|97288.1|97238.1|97267.2|97217.2|75
1652198830000|2022-05-10 16:07:10|97268.8|97218.8|97270.1|97220.1|97270.9|97220.9|97262.4|97212.4|50
1652198840000|2022-05-10 16:07:20|97269.8|97219.8|97266.6|97216.6|97269.8|97219.8|97266.6|97216.6|40
1652198850000|2022-05-10 16:07:30|97266.8|97216.8|97260.5|97210.5|97266.8|97216.8|97257.3|97207.3|49
1652198860000|2022-05-10 16:07:40|97260.8|97210.8|97257|97207|97263|97213|97255.4|97205.4|36
1652198870000|2022-05-10 16:07:50|97257.2|97207.2|97254|97204|97260.9|97210.9|97251.9|97201.9|60
1652198880000|2022-05-10 16:08:00|97254.3|97204.3|97268.9|97218.9|97268.9|97218.9|97254.3|97204.3|62
1652198890000|2022-05-10 16:08:10|97271.5|97221.5|97279.9|97229.9|97281.7|97231.7|97271.2|97221.2|59
1652198900000|2022-05-10 16:08:20|97280|97230|97274.8|97224.8|97281.4|97231.4|97271.7|97221.7|46
1652198910000|2022-05-10 16:08:30|97274.7|97224.7|97275.1|97225.1|97275.4|97225.4|97274.2|97224.2|26
1652198920000|2022-05-10 16:08:40|97274.8|97224.8|97269.9|97219.9|97276.1|97226.1|97264.3|97214.3|48
1652198930000|2022-05-10 16:08:50|97268.7|97218.7|97275.5|97225.5|97281.3|97231.3|97268.1|97218.1|57
1652198940000|2022-05-10 16:09:00|97275.9|97225.9|97272.8|97222.8|97276.8|97226.8|97271.2|97221.2|61
1652198950000|2022-05-10 16:09:10|97273.2|97223.2|97308.4|97258.4|97312.3|97262.3|97273.1|97223.1|69
1652198960000|2022-05-10 16:09:20|97308.6|97258.6|97285.7|97235.7|97315.4|97265.4|97281|97231|63
1652198970000|2022-05-10 16:09:30|97287.4|97237.4|97303.6|97253.6|97303.6|97253.6|97286.8|97236.8|75
1652198980000|2022-05-10 16:09:40|97304.1|97254.1|97304.7|97254.7|97309.6|97259.6|97303.7|97253.7|62
1652198990000|2022-05-10 16:09:50|97303.7|97253.7|97303.1|97253.1|97310.5|97260.5|97303|97253|65
1652199000000|2022-05-10 16:10:00|97302.8|97252.8|97298|97248|97303.3|97253.3|97289.5|97239.5|68
1652199010000|2022-05-10 16:10:10|97298.6|97248.6|97284.7|97234.7|97302.2|97252.2|97279.4|97229.4|65
1652199020000|2022-05-10 16:10:20|97284.6|97234.6|97278.7|97228.7|97285.8|97235.8|97278.1|97228.1|60
1652199030000|2022-05-10 16:10:30|97278.8|97228.8|97284.2|97234.2|97285.3|97235.3|97278.8|97228.8|65
1652199040000|2022-05-10 16:10:40|97283.5|97233.5|97273.9|97223.9|97283.6|97239.3|97264.3|97215.7|67
1652199050000|2022-05-10 16:10:50|97274.2|97224.2|97273.8|97223.8|97286.8|97236.8|97273|97223|68
1652199060000|2022-05-10 16:11:00|97273.6|97223.6|97279.2|97229.2|97279.7|97229.7|97273.5|97223.5|53
1652199070000|2022-05-10 16:11:10|97279.3|97229.3|97262.1|97212.1|97279.9|97229.9|97259.1|97209.1|60
1652199080000|2022-05-10 16:11:20|97262.2|97212.2|97249.7|97199.7|97263|97213|97245.6|97195.6|67
1652199090000|2022-05-10 16:11:30|97250.3|97200.3|97250.9|97200.9|97259.3|97209.3|97249.7|97199.7|53
1652199100000|2022-05-10 16:11:40|97251.8|97201.8|97237.4|97187.4|97252.8|97202.8|97236.6|97186.6|59
1652199110000|2022-05-10 16:11:50|97237.6|97187.6|97221|97171|97244.1|97194.1|97216.8|97166.8|66
1652199120000|2022-05-10 16:12:00|97215.8|97165.8|97222.9|97172.9|97231.9|97181.9|97212.5|97162.5|69
1652199130000|2022-05-10 16:12:10|97223.1|97173.1|97226.2|97176.2|97231.6|97181.6|97222.7|97172.7|68
1652199140000|2022-05-10 16:12:20|97225.6|97175.6|97232.4|97182.4|97233.2|97183.2|97224.5|97174.5|58
1652199150000|2022-05-10 16:12:30|97231|97181|97236.1|97186.1|97240.2|97190.2|97230.3|97180.3|65
1652199160000|2022-05-10 16:12:40|97237.3|97187.3|97233.4|97183.4|97242.9|97192.9|97225|97175|67
1652199170000|2022-05-10 16:12:50|97233.5|97183.5|97221.2|97171.2|97233.5|97191.4|97216.4|97170.8|51
1652199180000|2022-05-10 16:13:00|97221.4|97171.4|97214.3|97164.3|97221.4|97171.4|97208.9|97158.9|71
1652199190000|2022-05-10 16:13:10|97214.5|97164.5|97218.4|97168.4|97221.9|97171.9|97214.5|97164.5|51
1652199200000|2022-05-10 16:13:20|97218.9|97168.9|97213.1|97163.1|97218.9|97168.9|97207.9|97157.9|56
1652199210000|2022-05-10 16:13:30|97213|97163|97241.9|97191.9|97241.9|97191.9|97206.4|97156.4|62
1652199220000|2022-05-10 16:13:40|97242.5|97192.5|97242.3|97192.3|97246.7|97196.7|97238.4|97188.4|58
1652199230000|2022-05-10 16:13:50|97242.4|97192.4|97241.9|97191.9|97243.5|97193.5|97239.8|97189.8|48
1652199240000|2022-05-10 16:14:00|97242|97192|97235.7|97185.7|97243.3|97193.3|97232.2|97182.2|59
1652199250000|2022-05-10 16:14:10|97235.6|97185.6|97240.8|97190.8|97243.3|97193.3|97235.6|97185.6|62
1652199260000|2022-05-10 16:14:20|97241|97191|97246.6|97196.6|97247.8|97197.8|97237.6|97187.6|55
1652199270000|2022-05-10 16:14:30|97246.7|97196.7|97238.7|97188.7|97247.8|97197.8|97237.9|97187.9|47
1652199280000|2022-05-10 16:14:40|97238.5|97188.5|97242.9|97192.9|97244.3|97194.3|97234|97184|55
1652199290000|2022-05-10 16:14:50|97242.4|97192.4|97244.2|97194.2|97245.7|97195.7|97238.1|97188.1|50
1652199300000|2022-05-10 16:15:00|97244.8|97194.8|97242.6|97192.6|97246.4|97196.4|97241.9|97191.9|59
1652199310000|2022-05-10 16:15:10|97242.4|97192.4|97239.9|97189.9|97244.6|97194.6|97239.9|97189.9|37
1652199320000|2022-05-10 16:15:20|97239.7|97189.7|97233.5|97183.5|97241.2|97191.2|97232.4|97182.4|57
1652199330000|2022-05-10 16:15:30|97232|97182|97237.7|97187.7|97240.9|97190.9|97232|97182|43
1652199340000|2022-05-10 16:15:40|97237.8|97187.8|97229.6|97179.6|97240.7|97190.7|97227.4|97177.4|50
1652199350000|2022-05-10 16:15:50|97229.9|97179.9|97219.6|97169.6|97231.3|97181.3|97217.4|97167.4|65
1652199360000|2022-05-10 16:16:00|97218.5|97168.5|97224.5|97174.5|97225.7|97175.7|97212|97162|67
1652199370000|2022-05-10 16:16:10|97221.8|97171.8|97229.7|97179.7|97230|97180|97217.6|97167.6|54
1652199380000|2022-05-10 16:16:20|97228.4|97178.4|97229.5|97179.5|97237.9|97187.9|97228.4|97178.4|62
1652199390000|2022-05-10 16:16:30|97231.6|97181.6|97229.8|97179.8|97232.1|97182.1|97227.1|97177.1|56
1652199400000|2022-05-10 16:16:40|97229.6|97179.6|97234.7|97184.7|97240.7|97190.7|97229.1|97179.1|57
1652199410000|2022-05-10 16:16:50|97235|97185|97236.5|97186.5|97242.2|97192.2|97233.9|97183.9|56
1652199420000|2022-05-10 16:17:00|97235.8|97185.8|97218.6|97168.6|97237.4|97187.4|97218.2|97168.2|60
1652199430000|2022-05-10 16:17:10|97219.3|97169.3|97210|97160|97219.3|97169.3|97208.5|97158.5|52
1652199440000|2022-05-10 16:17:20|97210.2|97160.2|97201.3|97176.3|97221.9|97184.4|97201.3|97160.2|49
1652199450000|2022-05-10 16:17:30|97201.7|97176.7|97213.4|97163.4|97214.6|97176.7|97201.3|97163|37
1652199460000|2022-05-10 16:17:40|97213.6|97163.6|97214.4|97164.4|97214.5|97166.8|97191.8|97154.8|41
1652199470000|2022-05-10 16:17:50|97215.7|97165.7|97209.5|97159.5|97216.4|97166.4|97209.1|97159.1|44
1652199480000|2022-05-10 16:18:00|97209.6|97159.6|97217.5|97167.5|97217.7|97167.7|97207.5|97157.5|56
1652199490000|2022-05-10 16:18:10|97219.9|97169.9|97225.1|97175.1|97226.8|97176.8|97215.5|97165.5|61
1652199500000|2022-05-10 16:18:20|97225.2|97175.2|97230.7|97180.7|97233.3|97183.3|97224.9|97174.9|56
1652199510000|2022-05-10 16:18:30|97230.6|97180.6|97231.8|97181.8|97232.3|97182.3|97229.6|97179.6|51
1652199520000|2022-05-10 16:18:40|97231.9|97181.9|97231.3|97181.3|97232.5|97182.5|97231.3|97181.3|22
1652199530000|2022-05-10 16:18:50|97230.4|97180.4|97223.6|97173.6|97232.7|97182.7|97223.6|97173.6|37
1652199540000|2022-05-10 16:19:00|97221.4|97171.4|97223.8|97173.8|97226.6|97176.6|97219.8|97169.8|59
1652199550000|2022-05-10 16:19:10|97224.2|97174.2|97224.3|97174.3|97226.1|97176.1|97223.9|97173.9|37
1652199560000|2022-05-10 16:19:20|97224.8|97174.8|97217.5|97167.5|97226|97176|97215.1|97165.1|58
1652199570000|2022-05-10 16:19:30|97217|97167|97215.7|97165.7|97221.2|97171.2|97215.6|97165.6|49
1652199580000|2022-05-10 16:19:40|97216|97166|97215.5|97165.5|97217.3|97167.3|97213.5|97163.5|46
1652199590000|2022-05-10 16:19:50|97215.4|97165.4|97218.8|97168.8|97220.7|97170.7|97213.1|97163.1|59
1652199600000|2022-05-10 16:20:00|97219.3|97169.3|97222.5|97172.5|97222.6|97172.6|97215.4|97165.4|56
1652199610000|2022-05-10 16:20:10|97223|97173|97216.7|97166.7|97223.7|97173.7|97214.6|97164.6|51
1652199620000|2022-05-10 16:20:20|97219.3|97169.3|97219.4|97169.4|97223.9|97173.9|97218.9|97168.9|49
1652199630000|2022-05-10 16:20:30|97219.2|97169.2|97224.2|97174.2|97224.2|97174.2|97218.7|97168.7|33
1652199640000|2022-05-10 16:20:40|97224.4|97174.4|97215.1|97165.1|97224.5|97174.5|97213.7|97163.7|45
1652199650000|2022-05-10 16:20:50|97215.9|97165.9|97222.4|97172.4|97224|97174|97214.9|97164.9|38
1652199660000|2022-05-10 16:21:00|97223.4|97173.4|97235.2|97185.2|97236.1|97186.1|97220.7|97170.7|58
1652199670000|2022-05-10 16:21:10|97236.2|97186.2|97234.3|97184.3|97236.5|97186.5|97233.4|97183.4|36
1652199680000|2022-05-10 16:21:20|97234.1|97184.1|97237.6|97187.6|97238.1|97188.1|97233.6|97183.6|51
1652199690000|2022-05-10 16:21:30|97237.7|97187.7|97239.7|97189.7|97241.8|97191.8|97234.4|97184.4|47
1652199700000|2022-05-10 16:21:40|97239.8|97189.8|97234.4|97184.4|97240|97190|97233.9|97183.9|43
1652199710000|2022-05-10 16:21:50|97234.5|97184.5|97235.7|97185.7|97236.1|97186.1|97233.9|97183.9|30
1652199720000|2022-05-10 16:22:00|97235.9|97185.9|97248|97198|97249.9|97199.9|97235.3|97185.3|67
1652199730000|2022-05-10 16:22:10|97248.8|97198.8|97240.2|97190.2|97253.8|97203.8|97239|97189|59
1652199740000|2022-05-10 16:22:20|97241.1|97191.1|97244.4|97194.4|97247.1|97197.1|97239.5|97189.5|59
1652199750000|2022-05-10 16:22:30|97245|97195|97230.7|97180.7|97245.5|97195.5|97230.7|97180.7|60
1652199760000|2022-05-10 16:22:40|97230.2|97180.2|97232.7|97182.7|97234.9|97184.9|97230.2|97180.2|52
1652199770000|2022-05-10 16:22:50|97232.5|97182.5|97227.7|97177.7|97234.1|97184.1|97227.7|97177.7|49
1652199780000|2022-05-10 16:23:00|97222.9|97172.9|97229.5|97179.5|97230.5|97180.5|97210|97160|78
1652199790000|2022-05-10 16:23:10|97230|97180|97215.1|97165.1|97230.1|97180.1|97207.8|97157.8|72
1652199800000|2022-05-10 16:23:20|97216|97166|97231.6|97181.6|97231.7|97181.7|97214.9|97164.9|58
1652199810000|2022-05-10 16:23:30|97232.7|97182.7|97244.7|97194.7|97249|97199|97232.7|97182.7|64
1652199820000|2022-05-10 16:23:40|97244.9|97194.9|97236|97186|97245.3|97195.3|97236|97186|53
1652199830000|2022-05-10 16:23:50|97234.6|97184.6|97226.6|97176.6|97236.9|97186.9|97223.6|97173.6|64
1652199840000|2022-05-10 16:24:00|97227|97177|97222.8|97172.8|97227.7|97177.7|97222.7|97172.7|60
1652199850000|2022-05-10 16:24:10|97222.7|97172.7|97232.6|97182.6|97232.6|97182.6|97222.2|97172.2|48
1652199860000|2022-05-10 16:24:20|97234.4|97184.4|97236.4|97186.4|97241.2|97191.2|97234.2|97184.2|61
1652199870000|2022-05-10 16:24:30|97237|97187|97240.6|97190.6|97241|97191|97235|97185|59
1652199880000|2022-05-10 16:24:40|97239.6|97189.6|97259.7|97209.7|97259.7|97209.7|97239.6|97189.6|48
1652199890000|2022-05-10 16:24:50|97258.8|97208.8|97266.3|97216.3|97266.3|97216.3|97256|97206|60
1652199900000|2022-05-10 16:25:00|97266.5|97216.5|97260.7|97210.7|97273.3|97223.3|97256.3|97206.3|68
1652199910000|2022-05-10 16:25:10|97260|97210|97263.5|97213.5|97269.9|97219.9|97260|97210|67
1652199920000|2022-05-10 16:25:20|97262.4|97212.4|97273|97223|97277.2|97227.2|97262.4|97212.4|63
1652199930000|2022-05-10 16:25:30|97273.9|97223.9|97282.9|97232.9|97290.1|97240.1|97271.3|97221.3|68
1652199940000|2022-05-10 16:25:40|97281|97231|97274.1|97224.1|97281|97231|97269.8|97219.8|67
1652199950000|2022-05-10 16:25:50|97274.2|97224.2|97261.1|97211.1|97276.7|97226.7|97258.1|97208.1|67
1652199960000|2022-05-10 16:26:00|97260|97210|97273.4|97223.4|97273.5|97223.5|97259.2|97209.2|54
1652199970000|2022-05-10 16:26:10|97273.7|97223.7|97281.1|97231.1|97281.4|97231.4|97272.1|97222.1|61
1652199980000|2022-05-10 16:26:20|97282.1|97232.1|97270.2|97220.2|97284.2|97234.2|97269.5|97219.5|56
1652199990000|2022-05-10 16:26:30|97270.3|97220.3|97276.8|97226.8|97279.4|97229.4|97270.1|97220.1|55
1652200000000|2022-05-10 16:26:40|97276.4|97226.4|97266.2|97216.2|97276.4|97226.4|97265.6|97215.6|60
1652200010000|2022-05-10 16:26:50|97266.7|97216.7|97254.9|97204.9|97267.1|97217.1|97252.7|97202.7|63
1652200020000|2022-05-10 16:27:00|97255.6|97205.6|97254.2|97204.2|97256.2|97206.2|97253.6|97203.6|49
1652200030000|2022-05-10 16:27:10|97254.3|97204.3|97254|97204|97255.3|97205.3|97254|97204|20
1652200040000|2022-05-10 16:27:20|97254.1|97204.1|97247.5|97197.5|97254.1|97204.1|97242.9|97192.9|49
1652200050000|2022-05-10 16:27:30|97247.6|97197.6|97246.6|97196.6|97247.9|97197.9|97244.9|97194.9|38
1652200060000|2022-05-10 16:27:40|97246.8|97196.8|97248.3|97198.3|97248.8|97198.8|97246.6|97196.6|37
1652200070000|2022-05-10 16:27:50|97248.6|97198.6|97249.9|97199.9|97251|97201|97248.6|97198.6|32
1652200080000|2022-05-10 16:28:00|97250.1|97200.1|97250.2|97200.2|97256.1|97206.1|97248.4|97198.4|52
1652200090000|2022-05-10 16:28:10|97249.8|97199.8|97254.8|97204.8|97254.8|97204.8|97249.7|97199.7|44
1652200100000|2022-05-10 16:28:20|97254.7|97204.7|97254|97204|97254.7|97204.7|97252.9|97202.9|51
1652200110000|2022-05-10 16:28:30|97253.9|97203.9|97255|97205|97256.2|97206.2|97253.1|97203.1|45
1652200120000|2022-05-10 16:28:40|97255.6|97205.6|97251.5|97201.5|97255.8|97205.8|97250.6|97200.6|43
1652200130000|2022-05-10 16:28:50|97251.6|97201.6|97238.8|97213.8|97251.9|97214.6|97236|97199.7|47
1652200140000|2022-05-10 16:29:00|97240.6|97215.6|97239.2|97214.2|97242.9|97217.9|97238.5|97213.5|31
1652200150000|2022-05-10 16:29:10|97239.1|97214.1|97241|97216|97241|97216|97237.5|97212.5|29
1652200160000|2022-05-10 16:29:20|97240.8|97215.8|97301|97251|97304.3|97265.5|97240.8|97215.8|63
1652200170000|2022-05-10 16:29:30|97301.2|97251.2|97307.3|97257.3|97307.5|97257.5|97301.2|97251.2|52
1652200180000|2022-05-10 16:29:40|97307.1|97257.1|97309|97259|97309.8|97259.8|97305.2|97255.2|42
1652200190000|2022-05-10 16:29:50|97309.7|97259.7|97298.2|97248.2|97314.6|97264.6|97297.6|97247.6|56
1652200200000|2022-05-10 16:30:00|97286.5|97261.5|97281.2|97256.2|97290.6|97265.6|97281.2|97256.2|58
1652200210000|2022-05-10 16:30:10|97281.3|97256.3|97282.3|97232.3|97285.1|97256.9|97268.8|97229.2|58
1652200220000|2022-05-10 16:30:20|97282.5|97232.5|97287.3|97262.3|97287.4|97262.4|97272.8|97232.1|57
1652200230000|2022-05-10 16:30:30|97286.5|97261.5|97287.7|97262.7|97290|97265|97286|97261|59
1652200240000|2022-05-10 16:30:40|97287.8|97262.8|97290.9|97265.9|97295.1|97270.1|97286.2|97261.2|57
1652200250000|2022-05-10 16:30:50|97291|97266|97311.9|97286.9|97313.4|97288.4|97291|97266|68
1652200260000|2022-05-10 16:31:00|97312.2|97287.2|97342.7|97292.7|97342.9|97292.9|97312.2|97278.8|72
1652200270000|2022-05-10 16:31:10|97340.4|97290.4|97341.7|97291.7|97343|97293|97338.9|97288.9|54
1652200280000|2022-05-10 16:31:20|97342.1|97292.1|97341.8|97291.8|97342.1|97304.7|97325.3|97290.1|53
1652200290000|2022-05-10 16:31:30|97339.3|97289.3|97373.3|97348.3|97385.9|97349.2|97323|97286.5|67
1652200300000|2022-05-10 16:31:40|97372.5|97347.5|97405.5|97355.5|97405.5|97369|97370.7|97336.3|65
1652200310000|2022-05-10 16:31:50|97405.7|97355.7|97388.1|97363.1|97407.9|97364.2|97385.9|97349.6|42
1652200320000|2022-05-10 16:32:00|97388|97363|97403.8|97353.8|97405|97366.7|97376.1|97344.1|69
1652200330000|2022-05-10 16:32:10|97403.6|97353.6|97403.3|97353.3|97411.4|97372.7|97390.3|97352.9|50
1652200340000|2022-05-10 16:32:20|97404.6|97354.6|97385.3|97360.3|97406|97365.5|97377.2|97350.6|55
1652200350000|2022-05-10 16:32:30|97386.1|97361.1|97398.4|97373.4|97399.1|97374.1|97386.1|97361.1|61
1652200360000|2022-05-10 16:32:40|97399.1|97374.1|97405.8|97380.8|97405.9|97380.9|97398.5|97373.5|61
1652200370000|2022-05-10 16:32:50|97403.5|97378.5|97414.1|97389.1|97422|97390.8|97402.1|97369.6|54
1652200380000|2022-05-10 16:33:00|97414.3|97389.3|97410.2|97385.2|97426|97390|97410|97374.1|58
1652200390000|2022-05-10 16:33:10|97411.3|97386.3|97413|97388|97413.2|97388.2|97409.3|97384.3|55
1652200400000|2022-05-10 16:33:20|97415.1|97390.1|97422.4|97397.4|97423|97398|97407.8|97382.8|53
1652200410000|2022-05-10 16:33:30|97422.5|97397.5|97433.5|97408.5|97443|97408.5|97421|97385.5|61
1652200420000|2022-05-10 16:33:40|97449.2|97399.2|97436.8|97411.8|97451.6|97412.8|97431.1|97389.5|59
1652200430000|2022-05-10 16:33:50|97437.6|97412.6|97456.7|97406.7|97458.6|97419.6|97437.6|97400.4|54
1652200440000|2022-05-10 16:34:00|97456.9|97406.9|97428.1|97403.1|97461|97417.8|97426.7|97388.6|54
1652200450000|2022-05-10 16:34:10|97427.7|97402.7|97429.4|97404.4|97446|97408.4|97423.5|97383.1|60
1652200460000|2022-05-10 16:34:20|97429|97404|97444|97394|97444.4|97404|97428.9|97388|58
1652200470000|2022-05-10 16:34:30|97443.8|97393.8|97439|97389|97444|97394|97437|97387|45
1652200480000|2022-05-10 16:34:40|97437.6|97387.6|97442|97392|97443.7|97393.7|97437.6|97387.6|57
1652200490000|2022-05-10 16:34:50|97442.1|97392.1|97438.8|97388.8|97443.9|97393.9|97438.6|97388.6|45
1652200500000|2022-05-10 16:35:00|97439.5|97389.5|97419.9|97394.9|97449|97400.6|97419.9|97389.5|61
1652200510000|2022-05-10 16:35:10|97417.4|97392.4|97402|97377|97417.4|97392.4|97397.5|97347.5|70
1652200520000|2022-05-10 16:35:20|97402.3|97377.3|97417.8|97367.8|97418.3|97380.3|97393.1|97355.9|75
1652200530000|2022-05-10 16:35:30|97417.9|97367.9|97403.1|97353.1|97418.7|97368.7|97391.4|97353.1|50
1652200540000|2022-05-10 16:35:40|97403.2|97353.2|97395|97370|97404.8|97370|97385.1|97342.2|62
1652200550000|2022-05-10 16:35:50|97389.4|97364.4|97399.8|97374.8|97417|97378.5|97389.4|97340.3|62
1652200560000|2022-05-10 16:36:00|97399.7|97374.7|97396.8|97371.8|97401.5|97376.5|97392|97367|55
1652200570000|2022-05-10 16:36:10|97396.6|97371.6|97406.2|97356.2|97408.5|97371.6|97376.8|97351.8|64
1652200580000|2022-05-10 16:36:20|97407|97357|97400.1|97375.1|97408.3|97381.2|97397.6|97357|58
1652200590000|2022-05-10 16:36:30|97400.2|97375.2|97401.7|97376.7|97402.6|97377.6|97400|97375|46
1652200600000|2022-05-10 16:36:40|97401.8|97376.8|97394.1|97369.1|97414.3|97379.8|97393|97363.2|56
1652200610000|2022-05-10 16:36:50|97394|97369|97384.2|97359.2|97401.8|97369.5|97382.8|97351.2|59
1652200620000|2022-05-10 16:37:00|97384.3|97359.3|97396.8|97371.8|97403.1|97378.1|97382.5|97357.5|64
1652200630000|2022-05-10 16:37:10|97396|97371|97403.7|97378.7|97420.4|97382.1|97395.2|97361.5|55
1652200640000|2022-05-10 16:37:20|97404.4|97379.4|97393.4|97368.4|97411.4|97380.4|97392.5|97359.1|53
1652200650000|2022-05-10 16:37:30|97394|97369|97365.9|97340.9|97395.1|97369|97365.6|97325.9|68
1652200660000|2022-05-10 16:37:40|97366.3|97341.3|97372.1|97347.1|97383.9|97351.8|97366.2|97326.8|56
1652200670000|2022-05-10 16:37:50|97371.9|97346.9|97366.2|97341.2|97389.9|97349|97363.8|97334.6|51
1652200680000|2022-05-10 16:38:00|97366.6|97341.6|97370.7|97345.7|97371.5|97346.5|97366.6|97341.6|45
1652200690000|2022-05-10 16:38:10|97370.5|97345.5|97379.3|97329.3|97382.9|97345.5|97366.1|97327.2|48
1652200700000|2022-05-10 16:38:20|97379.4|97329.4|97384.6|97334.6|97384.8|97347.1|97368.3|97327.2|54
1652200710000|2022-05-10 16:38:30|97387.5|97337.5|97388|97338|97390.2|97349.1|97371.4|97335.5|52
1652200720000|2022-05-10 16:38:40|97389.9|97339.9|97396.3|97346.3|97402.1|97360|97373.1|97339.3|53
1652200730000|2022-05-10 16:38:50|97396.2|97346.2|97388.9|97338.9|97398|97348|97388.7|97338.7|46
1652200740000|2022-05-10 16:39:00|97389.2|97339.2|97387|97337|97390.3|97347|97369|97332.7|51
1652200750000|2022-05-10 16:39:10|97387.4|97337.4|97400.6|97350.6|97401.9|97363.2|97378.2|97336.5|56
1652200760000|2022-05-10 16:39:20|97400.5|97350.5|97398.7|97348.7|97404.4|97360.3|97385.3|97346.1|53
1652200770000|2022-05-10 16:39:30|97398.8|97348.8|97404.7|97354.7|97404.7|97354.7|97398.8|97348.8|40
1652200780000|2022-05-10 16:39:40|97405|97355|97378.1|97353.1|97405|97359.5|97377.9|97344.4|56
1652200790000|2022-05-10 16:39:50|97378.4|97353.4|97388.1|97338.1|97390.1|97353.8|97374.3|97337.4|52
1652200800000|2022-05-10 16:40:00|97389.8|97339.8|97391.8|97341.8|97395.6|97345.6|97388.6|97338.6|50
1652200810000|2022-05-10 16:40:10|97391.6|97341.6|97380|97330|97392.3|97351.1|97368.9|97329.4|59
1652200820000|2022-05-10 16:40:20|97380.5|97330.5|97388.5|97338.5|97388.5|97351.1|97363.3|97324.8|54
1652200830000|2022-05-10 16:40:30|97388.3|97338.3|97367.8|97317.8|97389.2|97339.2|97354.7|97314.7|70
1652200840000|2022-05-10 16:40:40|97368.4|97318.4|97363.9|97313.9|97371.9|97334.2|97354.2|97313.4|68
1652200850000|2022-05-10 16:40:50|97362.8|97312.8|97371.7|97321.7|97374.1|97326.7|97351.2|97312.2|62
1652200860000|2022-05-10 16:41:00|97372.3|97322.3|97369.8|97319.8|97374.8|97324.8|97368.7|97318.7|57
1652200870000|2022-05-10 16:41:10|97369.5|97319.5|97369.4|97319.4|97371.1|97321.1|97367.8|97317.8|34
1652200880000|2022-05-10 16:41:20|97369.2|97319.2|97362.6|97312.6|97369.5|97319.5|97362.6|97312.6|43
1652200890000|2022-05-10 16:41:30|97362.1|97312.1|97367.9|97317.9|97368.5|97318.5|97361.9|97311.9|49
1652200900000|2022-05-10 16:41:40|97367.8|97317.8|97363.8|97313.8|97371.8|97329.7|97351.5|97313.8|53
1652200910000|2022-05-10 16:41:50|97363.2|97313.2|97368.4|97318.4|97368.9|97318.9|97362.3|97312.3|45
1652200920000|2022-05-10 16:42:00|97370.3|97320.3|97367.5|97317.5|97372.1|97330.8|97355.8|97308.6|54
1652200930000|2022-05-10 16:42:10|97367.4|97317.4|97357.2|97307.2|97369.8|97319.8|97352.7|97302.7|68
1652200940000|2022-05-10 16:42:20|97357|97307|97360.7|97310.7|97360.7|97310.7|97352.6|97302.6|63
1652200950000|2022-05-10 16:42:30|97360|97310|97356|97306|97360.1|97310.1|97354.4|97304.4|52
1652200960000|2022-05-10 16:42:40|97356.2|97306.2|97354.7|97304.7|97356.2|97306.2|97350.7|97300.7|51
1652200970000|2022-05-10 16:42:50|97354.3|97304.3|97357.1|97307.1|97357.5|97307.5|97354.1|97304.1|32
1652200980000|2022-05-10 16:43:00|97357|97307|97363.1|97313.1|97366.3|97321.9|97346.9|97306.5|58
1652200990000|2022-05-10 16:43:10|97363|97313|97366.8|97316.8|97367.4|97317.4|97362.4|97312.4|50
1652201000000|2022-05-10 16:43:20|97367.1|97317.1|97364.2|97314.2|97371.5|97328.7|97353.7|97314.2|52
1652201010000|2022-05-10 16:43:30|97364.3|97314.3|97360.2|97310.2|97365.2|97324|97349|97310.1|55
1652201020000|2022-05-10 16:43:40|97360.3|97310.3|97362.1|97312.1|97363.6|97326.4|97348.7|97310.1|62
1652201030000|2022-05-10 16:43:50|97362|97312|97359.6|97309.6|97364.5|97314.5|97355.7|97305.7|61
1652201040000|2022-05-10 16:44:00|97363.1|97313.1|97349.8|97299.8|97370.1|97320.1|97349.8|97299.8|69
1652201050000|2022-05-10 16:44:10|97350.1|97300.1|97350.9|97300.9|97355.8|97305.8|97349.8|97299.8|47
1652201060000|2022-05-10 16:44:20|97352.6|97302.6|97360.5|97310.5|97361.9|97318.2|97343.2|97302.3|50
1652201070000|2022-05-10 16:44:30|97360.6|97310.6|97347.2|97297.2|97361.2|97311.2|97347.2|97297.2|56
1652201080000|2022-05-10 16:44:40|97348|97298|97350.8|97300.8|97351.6|97301.6|97347|97297|41
1652201090000|2022-05-10 16:44:50|97350.4|97300.4|97340.1|97315.1|97355.3|97316.6|97338.2|97299.7|42
1652201100000|2022-05-10 16:45:00|97340.2|97315.2|97337.4|97287.4|97352.3|97315.2|97326.5|97287.3|60
1652201110000|2022-05-10 16:45:10|97337.7|97287.7|97346.7|97296.7|97350.3|97300.3|97337.4|97287.4|58
1652201120000|2022-05-10 16:45:20|97347|97297|97344|97294|97350.6|97300.6|97341|97291|54
1652201130000|2022-05-10 16:45:30|97342.8|97292.8|97350.2|97300.2|97350.2|97300.2|97339.6|97289.6|52
1652201140000|2022-05-10 16:45:40|97351.1|97301.1|97348.3|97298.3|97354.1|97304.1|97342.9|97292.9|53
1652201150000|2022-05-10 16:45:50|97348.5|97298.5|97342.6|97292.6|97350.6|97300.6|97341.1|97291.1|54
1652201160000|2022-05-10 16:46:00|97342.4|97292.4|97340.7|97290.7|97343.4|97293.4|97339|97289|57
1652201170000|2022-05-10 16:46:10|97341|97291|97328.5|97278.5|97342.1|97293|97318|97278.4|51
1652201180000|2022-05-10 16:46:20|97326.8|97276.8|97326.7|97276.7|97335.4|97285.4|97326.7|97276.7|61
1652201190000|2022-05-10 16:46:30|97328.3|97278.3|97313.9|97263.9|97328.5|97278.5|97310.8|97260.8|50
1652201200000|2022-05-10 16:46:40|97313.7|97263.7|97322.5|97272.5|97325.5|97287.3|97312.3|97263.7|64
1652201210000|2022-05-10 16:46:50|97322.8|97272.8|97322.5|97272.5|97326|97276|97320.6|97270.6|44
1652201220000|2022-05-10 16:47:00|97323.4|97273.4|97324.7|97274.7|97325.3|97275.3|97321.3|97271.3|42
1652201230000|2022-05-10 16:47:10|97324.6|97274.6|97316.5|97266.5|97324.8|97274.8|97316|97266|54
1652201240000|2022-05-10 16:47:20|97316.4|97266.4|97296|97271|97316.5|97274.5|97295.8|97260.2|48
1652201250000|2022-05-10 16:47:30|97297.8|97272.8|97301.5|97276.5|97319.1|97279.1|97297.4|97262.9|50
1652201260000|2022-05-10 16:47:40|97301.1|97276.1|97301.7|97276.7|97312.6|97278.6|97296.3|97258.3|47
1652201270000|2022-05-10 16:47:50|97301.5|97276.5|97301.3|97276.3|97302.3|97277.3|97298.8|97273.8|31
1652201280000|2022-05-10 16:48:00|97301.6|97276.6|97307.4|97282.4|97310.8|97285.8|97301|97276|54
1652201290000|2022-05-10 16:48:10|97307.5|97282.5|97307|97282|97307.6|97282.6|97305.3|97280.3|39
1652201300000|2022-05-10 16:48:20|97306.9|97281.9|97297.7|97272.7|97318.7|97284.7|97297.4|97267|48
1652201310000|2022-05-10 16:48:30|97297.9|97272.9|97315.4|97290.4|97326.8|97292.3|97296.7|97269.3|57
1652201320000|2022-05-10 16:48:40|97315.8|97290.8|97329.5|97279.5|97335.4|97296.6|97314.8|97278.8|57
1652201330000|2022-05-10 16:48:50|97328.7|97278.7|97319.8|97269.8|97332.7|97293.8|97315.8|97267.2|63
1652201340000|2022-05-10 16:49:00|97319.3|97269.3|97277.9|97227.9|97319.3|97269.3|97265.7|97215.7|75
1652201350000|2022-05-10 16:49:10|97279.5|97229.5|97264.4|97214.4|97279.9|97229.9|97247.4|97197.4|73
1652201360000|2022-05-10 16:49:20|97262.5|97212.5|97286.8|97236.8|97286.8|97236.8|97262.5|97212.5|60
1652201370000|2022-05-10 16:49:30|97286.9|97236.9|97272.3|97222.3|97286.9|97236.9|97272.3|97222.3|47
1652201380000|2022-05-10 16:49:40|97272.1|97222.1|97270.7|97220.7|97273.6|97223.6|97269.1|97219.1|51
1652201390000|2022-05-10 16:49:50|97270.5|97220.5|97268.9|97218.9|97273.9|97223.9|97268.5|97218.5|56
1652201400000|2022-05-10 16:50:00|97269.3|97219.3|97272.4|97222.4|97276.1|97226.1|97269.3|97219.3|55
1652201410000|2022-05-10 16:50:10|97271.4|97221.4|97271.5|97221.5|97276.8|97233.3|97258.3|97220.8|61
1652201420000|2022-05-10 16:50:20|97271.6|97221.6|97271.8|97221.8|97273.5|97223.5|97270.9|97220.9|39
1652201430000|2022-05-10 16:50:30|97271.9|97221.9|97242.7|97192.7|97272.4|97222.4|97234.3|97187.4|64
1652201440000|2022-05-10 16:50:40|97242.6|97192.6|97245.2|97195.2|97246|97196|97238.5|97188.5|57
1652201450000|2022-05-10 16:50:50|97245|97195|97244.4|97194.4|97245.6|97195.6|97244.1|97194.1|32
1652201460000|2022-05-10 16:51:00|97244.7|97194.7|97247|97197|97247.5|97197.5|97244.6|97194.6|33
1652201470000|2022-05-10 16:51:10|97247.2|97197.2|97222.6|97197.6|97247.2|97197.6|97222.6|97191.6|46
1652201480000|2022-05-10 16:51:20|97235|97185|97232|97182|97235|97198.5|97220.6|97181.8|40
1652201490000|2022-05-10 16:51:30|97228.1|97178.1|97212.7|97187.7|97229.3|97195.5|97211.8|97175.1|64
1652201500000|2022-05-10 16:51:40|97210.8|97185.8|97226|97176|97226.5|97186.3|97210.8|97171.5|35
1652201510000|2022-05-10 16:51:50|97225.5|97175.5|97229.3|97179.3|97229.7|97179.7|97225.1|97175.1|29
1652201520000|2022-05-10 16:52:00|97229.6|97179.6|97239.6|97189.6|97246.5|97196.5|97229.4|97179.4|50
1652201530000|2022-05-10 16:52:10|97240.3|97190.3|97344.5|97294.5|97344.9|97294.9|97240.3|97190.3|76
1652201540000|2022-05-10 16:52:20|97341.6|97291.6|97338.2|97288.2|97353.7|97303.7|97333.3|97283.3|68
1652201550000|2022-05-10 16:52:30|97338.6|97288.6|97345.1|97295.1|97345.8|97295.8|97334.5|97284.5|70
1652201560000|2022-05-10 16:52:40|97343.1|97293.1|97341.2|97291.2|97345.2|97295.2|97337.9|97287.9|55
1652201570000|2022-05-10 16:52:50|97341.1|97291.1|97344.6|97294.6|97344.6|97306.4|97331.3|97289.7|39
1652201580000|2022-05-10 16:53:00|97344.4|97294.4|97343.4|97293.4|97344.5|97294.5|97338.5|97288.5|50
1652201590000|2022-05-10 16:53:10|97343|97293|97343.5|97293.5|97346|97296|97337.2|97287.2|58
1652201600000|2022-05-10 16:53:20|97343.6|97293.6|97341.5|97291.5|97343.9|97293.9|97339.3|97289.3|55
1652201610000|2022-05-10 16:53:30|97343.7|97293.7|97342.8|97292.8|97343.7|97293.7|97341.5|97291.5|39
1652201620000|2022-05-10 16:53:40|97343|97293|97343.1|97293.1|97344.3|97294.3|97342.5|97292.5|32
1652201630000|2022-05-10 16:53:50|97344.5|97294.5|97355.7|97305.7|97356.3|97317.3|97331.3|97288.4|32
1652201640000|2022-05-10 16:54:00|97355.3|97305.3|97354.2|97304.2|97358.3|97308.3|97354.2|97304.2|58
1652201650000|2022-05-10 16:54:10|97354.6|97304.6|97354|97304|97354.6|97316.2|97341|97298.4|43
1652201660000|2022-05-10 16:54:20|97353.8|97303.8|97356.2|97306.2|97360.9|97322.3|97343.3|97303|47
1652201670000|2022-05-10 16:54:30|97354.6|97304.6|97371.5|97321.5|97371.6|97333.2|97343.2|97304.1|44
1652201680000|2022-05-10 16:54:40|97371.3|97321.3|97379.6|97329.6|97379.8|97341|97354.5|97315.7|50
1652201690000|2022-05-10 16:54:50|97367|97342|97383.9|97333.9|97384|97346.1|97366|97332.5|50
1652201700000|2022-05-10 16:55:00|97384.6|97334.6|97373.7|97348.7|97384.6|97354.3|97366.3|97328.9|59
1652201710000|2022-05-10 16:55:10|97374.2|97349.2|97374.9|97324.9|97375.7|97350|97362.3|97323.8|55
1652201720000|2022-05-10 16:55:20|97374.7|97324.7|97379.8|97329.8|97379.9|97342.5|97361.2|97324.3|46
1652201730000|2022-05-10 16:55:30|97379.6|97329.6|97377.8|97327.8|97379.6|97329.6|97375.5|97325.5|46
1652201740000|2022-05-10 16:55:40|97378.4|97328.4|97362.5|97337.5|97381.4|97342.4|97362.5|97325|54
1652201750000|2022-05-10 16:55:50|97362.6|97337.6|97362.2|97337.2|97365.9|97340.9|97361.9|97336.9|42
1652201760000|2022-05-10 16:56:00|97362.1|97337.1|97390.4|97340.4|97391.5|97352.9|97361.8|97321.8|56
1652201770000|2022-05-10 16:56:10|97389.7|97339.7|97373.3|97348.3|97389.9|97354.3|97371.9|97335.5|49
1652201780000|2022-05-10 16:56:20|97374.1|97349.1|97373.8|97348.8|97375.5|97350.5|97372.7|97347.7|34
1652201790000|2022-05-10 16:56:30|97373.9|97348.9|97373|97348|97391.2|97353.5|97370|97336.8|52
1652201800000|2022-05-10 16:56:40|97372.4|97347.4|97368.9|97343.9|97387.4|97349.9|97368.1|97332|53
1652201810000|2022-05-10 16:56:50|97369.4|97344.4|97382.5|97332.5|97382.5|97344.9|97366.1|97327.6|51
1652201820000|2022-05-10 16:57:00|97382.1|97332.1|97380.7|97330.7|97382.1|97343.4|97366.9|97328.8|34
1652201830000|2022-05-10 16:57:10|97380.5|97330.5|97361.9|97336.9|97380.5|97341.2|97360.7|97322.7|44
1652201840000|2022-05-10 16:57:20|97361.8|97336.8|97377.8|97327.8|97378.2|97337.6|97361.4|97323.7|48
1652201850000|2022-05-10 16:57:30|97366.5|97341.5|97391.7|97341.7|97393.6|97356.2|97364|97329|58
1652201860000|2022-05-10 16:57:40|97389.5|97339.5|97397|97347|97398.7|97361.3|97384.1|97339.5|45
1652201870000|2022-05-10 16:57:50|97397.3|97347.3|97407.1|97357.1|97409.2|97366.1|97389.6|97346.7|56
1652201880000|2022-05-10 16:58:00|97407.3|97357.3|97415.6|97365.6|97417.2|97377.8|97399.4|97357.2|58
1652201890000|2022-05-10 16:58:10|97415.9|97365.9|97411.7|97386.7|97423.2|97386.7|97401.5|97363.1|63
1652201900000|2022-05-10 16:58:20|97411.6|97386.6|97405.7|97380.7|97419.8|97389.1|97401.4|97368.5|61
1652201910000|2022-05-10 16:58:30|97405.2|97380.2|97422|97372|97424.1|97384.2|97401.9|97367.3|68
1652201920000|2022-05-10 16:58:40|97422.4|97372.4|97410.3|97385.3|97426.3|97391.2|97410|97371.7|66
1652201930000|2022-05-10 16:58:50|97408.6|97383.6|97429.5|97379.5|97431|97390.3|97404.6|97369.5|65
1652201940000|2022-05-10 16:59:00|97430.4|97380.4|97425|97400|97430.7|97400.5|97418.7|97380|57
1652201950000|2022-05-10 16:59:10|97426.2|97401.2|97417.8|97367.8|97443.1|97405|97403.6|97366.2|63
1652201960000|2022-05-10 16:59:20|97417.4|97367.4|97418.6|97368.6|97421.4|97385.2|97406.3|97363.9|56
1652201970000|2022-05-10 16:59:30|97418.3|97368.3|97421.7|97371.7|97428.8|97390.2|97414.1|97368.3|57
1652201980000|2022-05-10 16:59:40|97421.8|97371.8|97410|97360|97423.7|97386.1|97397.4|97358.1|66
1652201990000|2022-05-10 16:59:50|97409.3|97359.3|97415.3|97365.3|97416.1|97376.7|97398|97359.3|55
1652202000000|2022-05-10 17:00:00|97415.1|97365.1|97417.2|97367.2|97417.7|97367.7|97411.2|97361.2|61
1652202010000|2022-05-10 17:00:10|97417.1|97367.1|97428.2|97378.2|97429.3|97390.8|97411|97361|52
1652202020000|2022-05-10 17:00:20|97428|97378|97442.9|97392.9|97443.3|97393.3|97426.8|97376.8|46
1652202030000|2022-05-10 17:00:30|97443.7|97393.7|97430.4|97380.4|97447.2|97397.2|97428.4|97378.4|64
1652202040000|2022-05-10 17:00:40|97430.7|97380.7|97418.2|97368.2|97430.8|97380.8|97409.5|97359.5|71
1652202050000|2022-05-10 17:00:50|97418|97368|97417.1|97367.1|97419.1|97369.1|97413|97363|59
1652202060000|2022-05-10 17:01:00|97417.9|97367.9|97408.1|97358.1|97422.8|97387.1|97395.3|97358.1|55
1652202070000|2022-05-10 17:01:10|97404.5|97354.5|97370.9|97320.9|97410|97367.2|97361.1|97311.1|73
1652202080000|2022-05-10 17:01:20|97375.3|97325.3|97352.1|97302.1|97375.3|97325.3|97349.1|97299.1|70
1652202090000|2022-05-10 17:01:30|97352.4|97302.4|97357|97307|97359.4|97309.4|97348|97298|72
1652202100000|2022-05-10 17:01:40|97356.9|97306.9|97372.5|97322.5|97375.3|97325.3|97345.3|97298.2|69
1652202110000|2022-05-10 17:01:50|97370.3|97320.3|97391.8|97341.8|97399.5|97349.5|97370.3|97320.3|73
1652202120000|2022-05-10 17:02:00|97392.4|97342.4|97394.5|97344.5|97397.3|97347.3|97390.8|97340.8|65
1652202130000|2022-05-10 17:02:10|97394.2|97344.2|97400.3|97350.3|97402.4|97365.6|97390.6|97342|68
1652202140000|2022-05-10 17:02:20|97400.5|97350.5|97395.1|97345.1|97403.4|97353.4|97394.3|97344.3|55
1652202150000|2022-05-10 17:02:30|97400.5|97350.5|97400.5|97350.5|97431.5|97381.5|97392.8|97342.8|77
1652202160000|2022-05-10 17:02:40|97400.6|97350.6|97394.7|97344.7|97401.8|97351.8|97391.6|97341.6|65
1652202170000|2022-05-10 17:02:50|97395.1|97345.1|97394.6|97344.6|97400|97350|97394.2|97344.2|48
1652202180000|2022-05-10 17:03:00|97394.7|97344.7|97378.1|97328.1|97395.9|97345.9|97375.8|97325.8|61
1652202190000|2022-05-10 17:03:10|97378.8|97328.8|97361|97311|97379.8|97329.8|97357.4|97307.4|61
1652202200000|2022-05-10 17:03:20|97361.6|97311.6|97352.2|97327.2|97367.3|97327.2|97352.1|97311.6|54
1652202210000|2022-05-10 17:03:30|97352.3|97327.3|97367.3|97317.3|97369.8|97327.8|97352.1|97314.1|51
1652202220000|2022-05-10 17:03:40|97367.4|97317.4|97383.5|97333.5|97393.1|97343.1|97367.4|97317.4|62
1652202230000|2022-05-10 17:03:50|97384.2|97334.2|97399.3|97349.3|97401.1|97351.1|97384.2|97334.2|60
1652202240000|2022-05-10 17:04:00|97400.1|97350.1|97390.6|97340.6|97404.6|97354.6|97389.1|97339.1|75
1652202250000|2022-05-10 17:04:10|97390.8|97340.8|97387.7|97337.7|97390.8|97357.1|97370.3|97329.4|64
1652202260000|2022-05-10 17:04:20|97388.2|97338.2|97399.2|97349.2|97399.4|97349.4|97388|97338|50
1652202270000|2022-05-10 17:04:30|97399.4|97349.4|97404.2|97354.2|97405.1|97355.1|97399.4|97349.4|51
1652202280000|2022-05-10 17:04:40|97403.9|97353.9|97402.1|97352.1|97406.8|97356.8|97400.5|97350.5|48
1652202290000|2022-05-10 17:04:50|97401.9|97351.9|97392.6|97342.6|97402.1|97355.9|97380.9|97340.5|40
1652202300000|2022-05-10 17:05:00|97390.6|97340.6|97390.1|97340.1|97401.1|97361.1|97374.4|97338.4|72
1652202310000|2022-05-10 17:05:10|97390|97340|97377.2|97327.2|97391|97342.3|97367.3|97326.6|70
1652202320000|2022-05-10 17:05:20|97378.6|97328.6|97361.6|97336.6|97379.8|97339.4|97360.2|97322.6|63
1652202330000|2022-05-10 17:05:30|97361.9|97336.9|97359.6|97309.6|97362.9|97336.9|97352.5|97306.5|65
1652202340000|2022-05-10 17:05:40|97359.9|97309.9|97350.4|97300.4|97362|97312|97349.6|97299.6|59
1652202350000|2022-05-10 17:05:50|97351.1|97301.1|97347.7|97297.7|97352.1|97302.1|97343.3|97293.3|62
1652202360000|2022-05-10 17:06:00|97348.3|97298.3|97355.8|97305.8|97358.5|97308.5|97342.1|97292.1|65
1652202370000|2022-05-10 17:06:10|97355.9|97305.9|97348.3|97298.3|97356.6|97306.6|97345.1|97295.1|58
1652202380000|2022-05-10 17:06:20|97348.2|97298.2|97348.3|97298.3|97349.3|97299.3|97345.4|97295.4|41
1652202390000|2022-05-10 17:06:30|97348.1|97298.1|97346.8|97296.8|97353|97303|97346.8|97296.8|50
1652202400000|2022-05-10 17:06:40|97346.9|97296.9|97351.7|97301.7|97354.6|97318.7|97332.4|97295.2|52
1652202410000|2022-05-10 17:06:50|97351.9|97301.9|97357.3|97332.3|97370.1|97333.5|97343.5|97299.3|45
1652202420000|2022-05-10 17:07:00|97355.3|97330.3|97362.7|97312.7|97364.1|97330.3|97348.6|97310.7|56
1652202430000|2022-05-10 17:07:10|97362.3|97312.3|97361.6|97311.6|97362.5|97312.5|97351.6|97301.6|56
1652202440000|2022-05-10 17:07:20|97363.2|97313.2|97361.6|97311.6|97364.2|97314.2|97359.2|97309.2|52
1652202450000|2022-05-10 17:07:30|97361.7|97311.7|97344.7|97319.7|97361.7|97320.6|97344.5|97305.1|46
1652202460000|2022-05-10 17:07:40|97344.8|97319.8|97366.6|97316.6|97368.1|97329.2|97343.8|97314.7|63
1652202470000|2022-05-10 17:07:50|97366.3|97316.3|97347.8|97322.8|97369.2|97323|97347.8|97313.3|51
1652202480000|2022-05-10 17:08:00|97348.5|97323.5|97365.4|97315.4|97368.4|97332.3|97348.5|97310.8|42
1652202490000|2022-05-10 17:08:10|97365.5|97315.5|97349.1|97324.1|97366.5|97324.1|97347.7|97309|55
1652202500000|2022-05-10 17:08:20|97348.6|97323.6|97368.4|97318.4|97368.4|97328.2|97348.6|97311.3|52
1652202510000|2022-05-10 17:08:30|97357.2|97332.2|97370.8|97345.8|97388.7|97345.8|97355.5|97319.1|51
1652202520000|2022-05-10 17:08:40|97370.9|97345.9|97394.3|97344.3|97395.4|97347.8|97364.3|97325.7|51
1652202530000|2022-05-10 17:08:50|97394.2|97344.2|97391.3|97341.3|97394.3|97344.3|97382.6|97332.6|65
1652202540000|2022-05-10 17:09:00|97391.2|97341.2|97389.9|97339.9|97392.8|97342.8|97389.8|97339.8|44
1652202550000|2022-05-10 17:09:10|97390|97340|97392.2|97342.2|97392.2|97342.2|97388.2|97338.2|36
1652202560000|2022-05-10 17:09:20|97392.3|97342.3|97395.6|97345.6|97395.7|97345.7|97389.4|97339.4|59
1652202570000|2022-05-10 17:09:30|97395.7|97345.7|97390.6|97340.6|97397.7|97347.7|97388.8|97338.8|49
1652202580000|2022-05-10 17:09:40|97389.1|97339.1|97376.9|97351.9|97390.1|97351.9|97373.5|97336.9|42
1652202590000|2022-05-10 17:09:50|97377|97352|97378.9|97353.9|97389.4|97353.9|97373.1|97334.7|49
1652202600000|2022-05-10 17:10:00|97379.9|97354.9|97400.9|97350.9|97401.4|97355.6|97379.9|97341.9|65
1652202610000|2022-05-10 17:10:10|97400.8|97350.8|97401.1|97351.1|97402.6|97352.6|97400.3|97350.3|39
1652202620000|2022-05-10 17:10:20|97401.5|97351.5|97401.3|97351.3|97403.2|97353.2|97401.1|97351.1|44
1652202630000|2022-05-10 17:10:30|97401.4|97351.4|97412.5|97362.5|97414.1|97364.1|97400.7|97350.7|60
1652202640000|2022-05-10 17:10:40|97412.7|97362.7|97426.3|97376.3|97429.4|97379.4|97412.6|97362.6|63
1652202650000|2022-05-10 17:10:50|97426.1|97376.1|97438.9|97388.9|97442.6|97392.6|97426.1|97376.1|68
1652202660000|2022-05-10 17:11:00|97438.7|97388.7|97444.4|97394.4|97452.6|97402.6|97438.5|97388.5|60
1652202670000|2022-05-10 17:11:10|97443.7|97393.7|97450.8|97400.8|97456.3|97406.3|97442.8|97392.8|65
1652202680000|2022-05-10 17:11:20|97451.2|97401.2|97456.8|97406.8|97459.6|97409.6|97451.2|97401.2|60
1652202690000|2022-05-10 17:11:30|97456.7|97406.7|97459.1|97409.1|97460.7|97410.7|97453|97403|54
1652202700000|2022-05-10 17:11:40|97459.4|97409.4|97462.9|97412.9|97464.1|97414.1|97458.5|97408.5|45
1652202710000|2022-05-10 17:11:50|97462.2|97412.2|97463.7|97413.7|97463.9|97413.9|97461.1|97411.1|33
1652202720000|2022-05-10 17:12:00|97464.1|97414.1|97459.7|97434.7|97471.1|97434.9|97455.7|97414.1|54
1652202730000|2022-05-10 17:12:10|97471.5|97421.5|97471.6|97421.6|97472.2|97422.2|97471.5|97421.5|22
1652202740000|2022-05-10 17:12:20|97471.8|97421.8|97473.6|97423.6|97474.3|97424.3|97471.5|97421.5|24
1652202750000|2022-05-10 17:12:30|97471.5|97421.5|97472.9|97422.9|97474.8|97434|97457.4|97420.4|37
1652202760000|2022-05-10 17:12:40|97473.2|97423.2|97478.6|97453.6|97493.1|97454.9|97469.8|97423.2|54
1652202770000|2022-05-10 17:12:50|97478.7|97453.7|97476.8|97426.8|97486|97455.4|97473.5|97426.8|41
1652202780000|2022-05-10 17:13:00|97477.4|97427.4|97480.9|97430.9|97481.3|97444.8|97464|97427.1|39
1652202790000|2022-05-10 17:13:10|97481.2|97431.2|97482.4|97432.4|97483.8|97433.8|97479.9|97429.9|44
1652202800000|2022-05-10 17:13:20|97482.8|97432.8|97464.5|97439.5|97482.8|97446.2|97463.8|97432.4|39
1652202810000|2022-05-10 17:13:30|97465.2|97440.2|97483|97458|97494.5|97459.6|97465.2|97432.6|53
1652202820000|2022-05-10 17:13:40|97483.4|97458.4|97487.5|97462.5|97498.8|97463.5|97480.4|97448.5|49
1652202830000|2022-05-10 17:13:50|97488.3|97463.3|97489.5|97464.5|97501.4|97468.8|97488.3|97451.1|56
1652202840000|2022-05-10 17:14:00|97489.3|97464.3|97506.3|97481.3|97519.2|97481.3|97487.5|97453.4|59
1652202850000|2022-05-10 17:14:10|97505.6|97480.6|97514.3|97464.3|97518.7|97481.1|97499.6|97462.3|43
1652202860000|2022-05-10 17:14:20|97514|97464|97516.4|97466.4|97517.2|97467.2|97514|97464|53
1652202870000|2022-05-10 17:14:30|97516.5|97466.5|97497|97447|97516.5|97466.5|97490.3|97440.3|69
1652202880000|2022-05-10 17:14:40|97497.2|97447.2|97501.6|97451.6|97502|97452|97490.7|97440.7|70
1652202890000|2022-05-10 17:14:50|97501.3|97451.3|97486.8|97436.8|97501.8|97459.6|97473.6|97436.1|59
1652202900000|2022-05-10 17:15:00|97485.6|97435.6|97487.5|97437.5|97490.1|97440.1|97482.9|97432.9|70
1652202910000|2022-05-10 17:15:10|97488.8|97438.8|97494.7|97444.7|97494.7|97458.4|97482.5|97433.5|56
1652202920000|2022-05-10 17:15:20|97494.8|97444.8|97482|97457|97498|97459.2|97477.7|97443.2|46
1652202930000|2022-05-10 17:15:30|97481.9|97456.9|97480.3|97455.3|97503.2|97465|97478.7|97446.1|46
1652202940000|2022-05-10 17:15:40|97480.2|97455.2|97486.6|97436.6|97491.3|97457|97474.1|97435.2|59
1652202950000|2022-05-10 17:15:50|97487.6|97437.6|97490.1|97440.1|97491.4|97454.4|97471.6|97432.3|51
1652202960000|2022-05-10 17:16:00|97489.9|97439.9|97489.2|97439.2|97498|97458|97480.1|97435.8|55
1652202970000|2022-05-10 17:16:10|97488.8|97438.8|97486.3|97436.3|97493.4|97452.1|97471.1|97430.4|74
1652202980000|2022-05-10 17:16:20|97483.7|97433.7|97491.3|97441.3|97493.1|97450.9|97471.2|97431.3|71
1652202990000|2022-05-10 17:16:30|97491.2|97441.2|97491.4|97441.4|97499.1|97450.4|97475.4|97437.4|63
1652203000000|2022-05-10 17:16:40|97491.5|97441.5|97491.8|97441.8|97497.4|97447.4|97487.7|97437.7|54
1652203010000|2022-05-10 17:16:50|97492.1|97442.1|97502.7|97452.7|97503.1|97453.1|97489.6|97439.6|62
1652203020000|2022-05-10 17:17:00|97503.1|97453.1|97508.7|97458.7|97512.9|97462.9|97498.3|97448.3|67
1652203030000|2022-05-10 17:17:10|97509.7|97459.7|97508.4|97458.4|97510.9|97472.5|97493.4|97453.2|43
1652203040000|2022-05-10 17:17:20|97509.4|97459.4|97490.5|97465.5|97510.1|97469.7|97488.8|97448.5|59
1652203050000|2022-05-10 17:17:30|97491.3|97466.3|97492.8|97467.8|97499.8|97471.3|97484.9|97448.3|47
1652203060000|2022-05-10 17:17:40|97490.8|97465.8|97491.2|97466.2|97494.5|97469.5|97488.4|97463.4|59
1652203070000|2022-05-10 17:17:50|97491.5|97466.5|97486|97461|97498.2|97467.1|97481.7|97445.8|42
1652203080000|2022-05-10 17:18:00|97486.2|97461.2|97484.9|97459.9|97497.9|97462.8|97481.1|97439.7|68
1652203090000|2022-05-10 17:18:10|97485.7|97460.7|97485.9|97460.9|97495.8|97464.9|97478.3|97443.8|60
1652203100000|2022-05-10 17:18:20|97486.2|97461.2|97485.5|97460.5|97500|97462.5|97479.8|97442.6|50
1652203110000|2022-05-10 17:18:30|97486.2|97461.2|97497|97447|97500.3|97464|97484.8|97446.4|51
1652203120000|2022-05-10 17:18:40|97483.4|97458.4|97498.6|97448.6|97500.3|97462.4|97481.7|97445.2|58
1652203130000|2022-05-10 17:18:50|97498.1|97448.1|97503.2|97453.2|97503.2|97462.8|97487.8|97443.9|54
1652203140000|2022-05-10 17:19:00|97503.8|97453.8|97498.1|97448.1|97503.8|97453.8|97497.2|97447.2|60
1652203150000|2022-05-10 17:19:10|97499|97449|97504.8|97454.8|97508.1|97458.1|97496.8|97446.8|69
1652203160000|2022-05-10 17:19:20|97504.4|97454.4|97505.7|97455.7|97518|97468|97499.7|97449.7|70
1652203170000|2022-05-10 17:19:30|97505.4|97455.4|97489.5|97464.5|97506.4|97469.4|97489.5|97449.6|56
1652203180000|2022-05-10 17:19:40|97489|97464|97502.2|97452.2|97505.3|97466.8|97488|97451.5|52
1652203190000|2022-05-10 17:19:50|97503.7|97453.7|97503.3|97453.3|97507|97457|97500.8|97450.8|49
1652203200000|2022-05-10 17:20:00|97504.3|97454.3|97499.9|97449.9|97504.3|97460.6|97483.9|97443.1|63
1652203210000|2022-05-10 17:20:10|97500.3|97450.3|97491.2|97441.2|97500.3|97450.3|97490.9|97440.9|53
1652203220000|2022-05-10 17:20:20|97488.1|97438.1|97493.4|97443.4|97493.5|97443.5|97486.2|97436.2|60
1652203230000|2022-05-10 17:20:30|97493.3|97443.3|97499.5|97449.5|97499.5|97449.5|97491.5|97441.5|57
1652203240000|2022-05-10 17:20:40|97498.6|97448.6|97505.2|97455.2|97505.6|97455.6|97498|97448|50
1652203250000|2022-05-10 17:20:50|97505.1|97455.1|97503.8|97453.8|97505.1|97455.1|97501.5|97451.5|34
1652203260000|2022-05-10 17:21:00|97504|97454|97491.7|97466.7|97507.5|97468.4|97486.5|97454|52
1652203270000|2022-05-10 17:21:10|97492.5|97467.5|97503.2|97453.2|97507.2|97467.5|97488.9|97450.7|62
1652203280000|2022-05-10 17:21:20|97503.1|97453.1|97502.6|97452.6|97507.9|97466.3|97490.3|97451.8|58
1652203290000|2022-05-10 17:21:30|97503.6|97453.6|97547.9|97497.9|97550.6|97500.6|97503.6|97453.6|72
1652203300000|2022-05-10 17:21:40|97548|97498|97548|97498|97548.9|97498.9|97544.3|97494.3|56
1652203310000|2022-05-10 17:21:50|97548.1|97498.1|97549.9|97499.9|97551|97514.5|97537.2|97497.2|46
1652203320000|2022-05-10 17:22:00|97547.6|97497.6|97551.4|97501.4|97551.4|97501.4|97547.5|97497.5|33
1652203330000|2022-05-10 17:22:10|97551.2|97501.2|97549.9|97499.9|97552.1|97502.1|97544.8|97494.8|56
1652203340000|2022-05-10 17:22:20|97550.2|97500.2|97545.3|97495.3|97552.1|97508.7|97530.5|97492.8|55
1652203350000|2022-05-10 17:22:30|97545.2|97495.2|97551.5|97501.5|97551.5|97510|97532.4|97492.2|51
1652203360000|2022-05-10 17:22:40|97556.4|97506.4|97558.8|97508.8|97559.5|97522.5|97543.7|97505|62
1652203370000|2022-05-10 17:22:50|97558.9|97508.9|97567.2|97517.2|97567.8|97528.2|97546.2|97507|64
1652203380000|2022-05-10 17:23:00|97567.1|97517.1|97568.2|97518.2|97569|97531.5|97553.4|97514.1|54
1652203390000|2022-05-10 17:23:10|97566.5|97516.5|97563.9|97513.9|97567.7|97528.2|97548.6|97511.5|69
1652203400000|2022-05-10 17:23:20|97564|97514|97551.6|97526.6|97565.6|97526.8|97551.2|97508.7|46
1652203410000|2022-05-10 17:23:30|97550.8|97525.8|97566.8|97516.8|97566.8|97529|97550.1|97511.8|50
1652203420000|2022-05-10 17:23:40|97566.5|97516.5|97568.8|97518.8|97568.8|97535.4|97554|97513.6|67
1652203430000|2022-05-10 17:23:50|97556|97531|97562.9|97537.9|97576|97540.5|97555.2|97519.9|65
1652203440000|2022-05-10 17:24:00|97563.9|97538.9|97560.3|97535.3|97575.9|97538.9|97554.6|97519.1|63
1652203450000|2022-05-10 17:24:10|97560.1|97535.1|97570.2|97520.2|97570.6|97535.4|97555.1|97519.9|47
1652203460000|2022-05-10 17:24:20|97570|97520|97565|97515|97571.9|97533.7|97555.4|97511.5|67
1652203470000|2022-05-10 17:24:30|97564.9|97514.9|97560.4|97510.4|97565|97523.5|97543.9|97503.8|52
1652203480000|2022-05-10 17:24:40|97561.2|97511.2|97561.6|97511.6|97562.9|97512.9|97557.4|97507.4|51
1652203490000|2022-05-10 17:24:50|97561.8|97511.8|97565.6|97515.6|97570.4|97532.8|97553.7|97511.8|55
1652203500000|2022-05-10 17:25:00|97566.4|97516.4|97551.9|97526.9|97566.4|97526.9|97549.3|97499.3|74
1652203510000|2022-05-10 17:25:10|97564.3|97514.3|97571.8|97521.8|97573.4|97534|97551.6|97514.3|55
1652203520000|2022-05-10 17:25:20|97570.9|97520.9|97561|97511|97570.9|97531.3|97550.3|97506.4|51
1652203530000|2022-05-10 17:25:30|97561.7|97511.7|97551.3|97501.3|97561.7|97524.1|97540.5|97500.4|65
1652203540000|2022-05-10 17:25:40|97548.5|97498.5|97533.6|97508.6|97551.5|97514.2|97532.6|97495.4|67
1652203550000|2022-05-10 17:25:50|97534.8|97509.8|97548.5|97498.5|97551|97512.3|97531.5|97492.6|53
1652203560000|2022-05-10 17:26:00|97548.4|97498.4|97536.1|97511.1|97548.5|97514|97529.1|97494|54
1652203570000|2022-05-10 17:26:10|97536|97511|97539.5|97514.5|97553.2|97518|97534|97501.4|61
1652203580000|2022-05-10 17:26:20|97538.8|97513.8|97531.2|97506.2|97542.9|97513.8|97528.9|97492.9|55
1652203590000|2022-05-10 17:26:30|97532.3|97507.3|97544.9|97494.9|97544.9|97509.1|97528.1|97490.2|64
1652203600000|2022-05-10 17:26:40|97544.6|97494.6|97534.9|97509.9|97544.6|97510.4|97529|97491.9|48
1652203610000|2022-05-10 17:26:50|97533.4|97508.4|97529.6|97504.6|97538.5|97513.5|97524.1|97499.1|63
1652203620000|2022-05-10 17:27:00|97530.1|97505.1|97537.8|97487.8|97537.8|97507|97525.6|97487.8|61
1652203630000|2022-05-10 17:27:10|97525.5|97500.5|97553.6|97503.6|97554.8|97515.3|97523.3|97485.7|53
1652203640000|2022-05-10 17:27:20|97553.4|97503.4|97532.9|97507.9|97555|97510.4|97529.7|97498|59
1652203650000|2022-05-10 17:27:30|97533|97508|97532.4|97507.4|97541.4|97508|97521.7|97487.3|60
1652203660000|2022-05-10 17:27:40|97532.9|97507.9|97529.9|97504.9|97547|97508.9|97524.3|97486|45
1652203670000|2022-05-10 17:27:50|97530.6|97505.6|97530.7|97505.7|97543.3|97509.4|97526.4|97490.7|51
1652203680000|2022-05-10 17:28:00|97532.2|97507.2|97535.5|97510.5|97545|97511.5|97528|97495|47
1652203690000|2022-05-10 17:28:10|97534.3|97509.3|97530.2|97505.2|97548.4|97511.2|97526.6|97492.3|64
1652203700000|2022-05-10 17:28:20|97530.1|97505.1|97531.2|97506.2|97542.7|97508.2|97524.9|97489.5|53
1652203710000|2022-05-10 17:28:30|97530.7|97505.7|97528.3|97503.3|97531.5|97506.5|97524.1|97499.1|63
1652203720000|2022-05-10 17:28:40|97524.3|97499.3|97524|97499|97537.5|97504.2|97522.2|97486|56
1652203730000|2022-05-10 17:28:50|97522.1|97497.1|97506.9|97481.9|97531.8|97497.4|97506.9|97469.3|66
1652203740000|2022-05-10 17:29:00|97507.6|97482.6|97498.5|97473.5|97517.4|97484.5|97495.2|97463.4|73
1652203750000|2022-05-10 17:29:10|97498|97473|97497.8|97472.8|97507.1|97475.2|97488.7|97448.9|59
1652203760000|2022-05-10 17:29:20|97497.7|97472.7|97492.3|97467.3|97499.4|97472.7|97488.8|97449.4|64
1652203770000|2022-05-10 17:29:30|97490.8|97465.8|97488.7|97463.7|97503.9|97468.2|97484.3|97446.8|51
1652203780000|2022-05-10 17:29:40|97488.9|97463.9|97486.4|97461.4|97498.6|97464.9|97483.7|97448.6|51
1652203790000|2022-05-10 17:29:50|97484.2|97459.2|97476.5|97451.5|97493.3|97459.2|97474.8|97431.5|58
1652203800000|2022-05-10 17:30:00|97482.1|97432.1|97491.4|97441.4|97494.5|97454|97466|97432.1|72
1652203810000|2022-05-10 17:30:10|97492|97442|97485.5|97435.5|97504.4|97466.3|97471.5|97433.2|60
1652203820000|2022-05-10 17:30:20|97485.6|97435.6|97485.4|97435.4|97485.6|97435.6|97482.8|97432.8|39
1652203830000|2022-05-10 17:30:30|97485.3|97435.3|97469.7|97444.7|97486|97446.1|97467.2|97430|55
1652203840000|2022-05-10 17:30:40|97470.1|97445.1|97469.5|97444.5|97483.1|97448.4|97464.5|97428.1|48
1652203850000|2022-05-10 17:30:50|97466.8|97441.8|97464|97439|97483.2|97446.9|97462.2|97428.2|61
1652203860000|2022-05-10 17:31:00|97464.6|97439.6|97466.9|97441.9|97470|97445|97460.4|97435.4|57
1652203870000|2022-05-10 17:31:10|97466.3|97441.3|97450.5|97425.5|97467.8|97442.8|97446.6|97421.6|41
1652203880000|2022-05-10 17:31:20|97445.6|97420.6|97454.2|97429.2|97455.1|97430.1|97445.6|97420.6|39
1652203890000|2022-05-10 17:31:30|97454|97429|97450.8|97425.8|97454.6|97429.6|97447.5|97422.5|49
1652203900000|2022-05-10 17:31:40|97453.1|97428.1|97435|97410|97453.1|97428.1|97432|97394.2|61
1652203910000|2022-05-10 17:31:50|97435.7|97410.7|97433|97408|97446.1|97410.7|97424.6|97388.4|53
1652203920000|2022-05-10 17:32:00|97433.3|97408.3|97435.3|97410.3|97441.6|97411.1|97423.3|97378.9|65
1652203930000|2022-05-10 17:32:10|97434.5|97409.5|97424.4|97374.4|97440.8|97413.5|97419|97374.4|64
1652203940000|2022-05-10 17:32:20|97414.1|97389.1|97409.6|97384.6|97427.3|97396.1|97408.8|97372.5|67
1652203950000|2022-05-10 17:32:30|97410.9|97385.9|97406.4|97356.4|97413.9|97385.9|97398.4|97353.9|60
1652203960000|2022-05-10 17:32:40|97406|97356|97393.9|97343.9|97407.8|97357.8|97375.2|97338.1|63
1652203970000|2022-05-10 17:32:50|97393.8|97343.8|97380|97330|97395.1|97346.6|97371.6|97326.1|69
1652203980000|2022-05-10 17:33:00|97380.1|97330.1|97378.6|97328.6|97385.7|97335.7|97376.9|97326.9|69
1652203990000|2022-05-10 17:33:10|97381.1|97331.1|97373.5|97323.5|97384.2|97343.1|97368.1|97322|68
1652204000000|2022-05-10 17:33:20|97373.7|97323.7|97367.3|97342.3|97384.3|97344.8|97367.3|97323.3|54
1652204010000|2022-05-10 17:33:30|97367.2|97342.2|97367|97342|97382.4|97346.5|97366.1|97329.3|60
1652204020000|2022-05-10 17:33:40|97368|97343|97384.4|97334.4|97385.1|97348.3|97365.8|97330.8|56
1652204030000|2022-05-10 17:33:50|97385|97335|97381.5|97331.5|97386.3|97348.3|97370.9|97330.5|62
1652204040000|2022-05-10 17:34:00|97380.2|97330.2|97361.3|97336.3|97380.6|97344.3|97355.3|97330.2|66
1652204050000|2022-05-10 17:34:10|97360.4|97335.4|97364.3|97339.3|97378.5|97344.4|97357.9|97326.2|67
1652204060000|2022-05-10 17:34:20|97364.4|97339.4|97381.8|97331.8|97381.8|97345.2|97360.8|97323.3|55
1652204070000|2022-05-10 17:34:30|97383.9|97333.9|97374.6|97349.6|97385.9|97353.4|97368|97329.3|69
1652204080000|2022-05-10 17:34:40|97374.8|97349.8|97368.6|97343.6|97376.8|97351.8|97362.9|97323.8|52
1652204090000|2022-05-10 17:34:50|97368.9|97343.9|97374.3|97324.3|97377.9|97344.6|97362.6|97324|57
1652204100000|2022-05-10 17:35:00|97374.5|97324.5|97367.1|97317.1|97374.5|97345.2|97359.2|97309.2|62
1652204110000|2022-05-10 17:35:10|97367.9|97317.9|97356.1|97331.1|97370.6|97331.4|97349.5|97313.5|71
1652204120000|2022-05-10 17:35:20|97356.9|97331.9|97322.4|97272.4|97366.5|97332.1|97311.2|97271.7|73
1652204130000|2022-05-10 17:35:30|97325.5|97275.5|97319.1|97294.1|97326.2|97297.1|97311.4|97270.3|72
1652204140000|2022-05-10 17:35:40|97318.8|97293.8|97316.9|97291.9|97321.1|97296.1|97315.6|97290.6|61
1652204150000|2022-05-10 17:35:50|97321.7|97296.7|97332.2|97307.2|97341|97316|97321.7|97290.2|68
1652204160000|2022-05-10 17:36:00|97332.4|97307.4|97328.9|97303.9|97333|97308|97324.2|97299.2|65
1652204170000|2022-05-10 17:36:10|97328.8|97303.8|97329.6|97304.6|97333|97308|97328.3|97303.3|53
1652204180000|2022-05-10 17:36:20|97327.1|97302.1|97326|97301|97334.1|97309.1|97326|97301|54
1652204190000|2022-05-10 17:36:30|97325.4|97300.4|97330.2|97280.2|97333.7|97301.9|97317.6|97277.5|60
1652204200000|2022-05-10 17:36:40|97330.3|97280.3|97328.2|97278.2|97333|97283|97327.4|97277.4|57
1652204210000|2022-05-10 17:36:50|97328|97278|97333.6|97283.6|97336.5|97286.5|97327.6|97277.6|60
1652204220000|2022-05-10 17:37:00|97334.4|97284.4|97342.4|97292.4|97343.2|97293.2|97334.3|97284.3|58
1652204230000|2022-05-10 17:37:10|97341.5|97291.5|97339.7|97289.7|97343.6|97293.6|97337.4|97287.4|60
1652204240000|2022-05-10 17:37:20|97340.1|97290.1|97327.2|97277.2|97340.1|97304|97310.9|97273.2|69
1652204250000|2022-05-10 17:37:30|97324.7|97274.7|97301.2|97276.2|97327.4|97280.2|97300.7|97256.5|69
1652204260000|2022-05-10 17:37:40|97313.2|97263.2|97329.5|97279.5|97330|97286.7|97307.7|97263.1|68
1652204270000|2022-05-10 17:37:50|97329.3|97279.3|97334.2|97284.2|97334.2|97284.2|97325.7|97275.7|69
1652204280000|2022-05-10 17:38:00|97333.4|97283.4|97330|97305|97340.2|97306.7|97321.7|97283.4|68
1652204290000|2022-05-10 17:38:10|97329.6|97304.6|97328|97303|97346|97308.9|97316.8|97278.8|70
1652204300000|2022-05-10 17:38:20|97328.7|97303.7|97337.5|97287.5|97343.6|97306.7|97327.5|97287.2|67
1652204310000|2022-05-10 17:38:30|97337.2|97287.2|97338.9|97288.9|97339.9|97289.9|97336.7|97286.7|61
1652204320000|2022-05-10 17:38:40|97338.4|97288.4|97336.4|97311.4|97350.9|97312.3|97327.1|97288.4|68
1652204330000|2022-05-10 17:38:50|97337|97312|97348.6|97298.6|97348.6|97312|97330.4|97290.1|71
1652204340000|2022-05-10 17:39:00|97334.9|97309.9|97348.8|97298.8|97350.5|97312.9|97334.9|97296.3|61
1652204350000|2022-05-10 17:39:10|97349|97299|97354.8|97304.8|97356|97315.2|97338.5|97296.9|64
1652204360000|2022-05-10 17:39:20|97354.9|97304.9|97359.2|97309.2|97362|97324.1|97342.9|97304.9|71
1652204370000|2022-05-10 17:39:30|97359.3|97309.3|97356.4|97306.4|97359.3|97309.3|97354.9|97304.9|57
1652204380000|2022-05-10 17:39:40|97356.3|97306.3|97356.4|97306.4|97357.1|97307.1|97351.8|97301.8|61
1652204390000|2022-05-10 17:39:50|97356.3|97306.3|97347.2|97297.2|97356.4|97306.4|97346.5|97296.5|69
1652204400000|2022-05-10 17:40:00|97346.6|97296.6|97347|97297|97355.8|97305.8|97343.5|97293.5|75
1652204410000|2022-05-10 17:40:10|97346.3|97296.3|97344.5|97294.5|97348.7|97298.7|97341|97291|62
1652204420000|2022-05-10 17:40:20|97344.3|97294.3|97322.8|97272.8|97344.3|97295.2|97314.9|97264.9|68
1652204430000|2022-05-10 17:40:30|97321.5|97271.5|97331.7|97281.7|97338.9|97288.9|97321.4|97271.4|66
1652204440000|2022-05-10 17:40:40|97331.2|97281.2|97326.6|97276.6|97331.6|97281.6|97325.6|97275.6|60
1652204450000|2022-05-10 17:40:50|97326.1|97276.1|97332.9|97282.9|97334.6|97284.6|97325.4|97275.4|66
1652204460000|2022-05-10 17:41:00|97333.2|97283.2|97325.8|97275.8|97336.7|97286.7|97324.9|97274.9|72
1652204470000|2022-05-10 17:41:10|97325.6|97275.6|97329.5|97279.5|97334.1|97284.1|97325|97275|73
1652204480000|2022-05-10 17:41:20|97327.9|97277.9|97325.9|97275.9|97332.1|97282.1|97311.9|97261.9|63
1652204490000|2022-05-10 17:41:30|97325.4|97275.4|97205.6|97155.6|97325.4|97275.4|97205.6|97155.6|77
1652204500000|2022-05-10 17:41:40|97195.5|97145.5|97191.9|97141.9|97202.9|97152.9|97179.8|97129.8|71
1652204510000|2022-05-10 17:41:50|97191|97141|97170.2|97120.2|97191.3|97145.9|97153.8|97103.8|75
1652204520000|2022-05-10 17:42:00|97164.9|97114.9|97174.5|97124.5|97176.7|97126.7|97164.4|97114.4|73
1652204530000|2022-05-10 17:42:10|97174.6|97124.6|97171.1|97121.1|97174.6|97124.6|97161.7|97111.7|65
1652204540000|2022-05-10 17:42:20|97172.7|97122.7|97178.2|97128.2|97184.1|97134.1|97163.9|97113.9|68
1652204550000|2022-05-10 17:42:30|97177.2|97127.2|97172.6|97122.6|97180.3|97130.3|97163.7|97113.7|69
1652204560000|2022-05-10 17:42:40|97173.2|97123.2|97169.7|97119.7|97178.2|97128.2|97169.6|97119.6|55
1652204570000|2022-05-10 17:42:50|97172.1|97122.1|97171|97121|97173.5|97123.5|97162|97112|72
1652204580000|2022-05-10 17:43:00|97171.3|97121.3|97166.8|97116.8|97176|97126|97165.1|97115.1|67
1652204590000|2022-05-10 17:43:10|97167.1|97117.1|97139.2|97089.2|97168.7|97118.7|97131.8|97081.8|68
1652204600000|2022-05-10 17:43:20|97138.9|97088.9|97148.1|97098.1|97148.1|97105.8|97126|97087.6|57
1652204610000|2022-05-10 17:43:30|97149.3|97099.3|97137|97087|97149.9|97099.9|97131|97081|63
1652204620000|2022-05-10 17:43:40|97136.5|97086.5|97142.2|97092.2|97153.5|97103.5|97136.5|97086.5|73
1652204630000|2022-05-10 17:43:50|97140.5|97090.5|97141.2|97091.2|97151.9|97101.9|97132.9|97082.9|74
1652204640000|2022-05-10 17:44:00|97141.5|97091.5|97125.5|97075.5|97142.7|97105.6|97125.4|97075.4|70
1652204650000|2022-05-10 17:44:10|97124.9|97074.9|97132.9|97082.9|97138.1|97088.1|97124.9|97074.9|69
1652204660000|2022-05-10 17:44:20|97134.2|97084.2|97129.6|97079.6|97138.4|97088.4|97128.2|97078.2|63
1652204670000|2022-05-10 17:44:30|97129.1|97079.1|97133.2|97083.2|97135.3|97085.3|97123.2|97073.2|65
1652204680000|2022-05-10 17:44:40|97133|97083|97142.5|97092.5|97142.5|97092.5|97132.7|97082.7|59
1652204690000|2022-05-10 17:44:50|97139.7|97089.7|97132.7|97082.7|97139.7|97089.7|97131.9|97081.9|62
1652204700000|2022-05-10 17:45:00|97132.2|97082.2|97118.9|97068.9|97136.9|97086.9|97118.9|97068.9|65
1652204710000|2022-05-10 17:45:10|97132.8|97082.8|97126.5|97076.5|97133.3|97083.3|97119.5|97069.5|71
1652204720000|2022-05-10 17:45:20|97127|97077|97134.4|97084.4|97136.6|97086.6|97127|97077|55
1652204730000|2022-05-10 17:45:30|97134.3|97084.3|97130.3|97080.3|97135.4|97085.4|97126.7|97076.7|60
1652204740000|2022-05-10 17:45:40|97131|97081|97118.1|97068.1|97131.1|97081.1|97118.1|97068.1|60
1652204750000|2022-05-10 17:45:50|97118.9|97068.9|97115.9|97065.9|97122.9|97072.9|97112.8|97062.8|61
1652204760000|2022-05-10 17:46:00|97113.3|97063.3|97114.9|97064.9|97124.3|97074.3|97109.2|97059.2|61
1652204770000|2022-05-10 17:46:10|97114.3|97064.3|97116.6|97066.6|97117.2|97067.2|97108.2|97058.2|61
1652204780000|2022-05-10 17:46:20|97117.1|97067.1|97123.9|97073.9|97124.8|97074.8|97117.1|97067.1|51
1652204790000|2022-05-10 17:46:30|97124.1|97074.1|97122.4|97072.4|97126.4|97076.4|97120.9|97070.9|45
1652204800000|2022-05-10 17:46:40|97122.2|97072.2|97124.4|97074.4|97126.7|97076.7|97122.2|97072.2|41
1652204810000|2022-05-10 17:46:50|97123|97073|97117.7|97067.7|97123|97073|97117.1|97067.1|58
1652204820000|2022-05-10 17:47:00|97117.2|97067.2|97114|97064|97121.9|97071.9|97112.5|97062.5|41
1652204830000|2022-05-10 17:47:10|97113.5|97063.5|97102.3|97077.3|97117.2|97077.8|97100|97061.3|40
1652204840000|2022-05-10 17:47:20|97102.5|97077.5|97116|97066|97116.2|97078.9|97102.2|97062.5|47
1652204850000|2022-05-10 17:47:30|97116.3|97066.3|97116|97066|97117.5|97067.5|97110.9|97060.9|59
1652204860000|2022-05-10 17:47:40|97116.6|97066.6|97114|97064|97116.6|97066.6|97112.5|97062.5|53
1652204870000|2022-05-10 17:47:50|97114.2|97064.2|97111.7|97061.7|97116.6|97066.6|97110.6|97060.6|60
1652204880000|2022-05-10 17:48:00|97112.5|97062.5|97114.1|97064.1|97117|97067|97112.1|97062.1|54
1652204890000|2022-05-10 17:48:10|97116.8|97066.8|97119.4|97069.4|97120.9|97070.9|97114.2|97064.2|46
1652204900000|2022-05-10 17:48:20|97119.3|97069.3|97126.7|97076.7|97127.9|97077.9|97119.3|97069.3|44
1652204910000|2022-05-10 17:48:30|97126.6|97076.6|97126.7|97076.7|97132|97082|97123.1|97073.1|43
1652204920000|2022-05-10 17:48:40|97126|97076|97118.8|97068.8|97129.2|97079.2|97118|97068|56
1652204930000|2022-05-10 17:48:50|97118.9|97068.9|97117.1|97067.1|97126|97088.4|97110.9|97067.1|50
1652204940000|2022-05-10 17:49:00|97119.2|97069.2|97122.4|97072.4|97122.4|97072.4|97107.4|97057.4|59
1652204950000|2022-05-10 17:49:10|97123|97073|97125.9|97075.9|97127|97085.9|97109.8|97067.3|51
1652204960000|2022-05-10 17:49:20|97128.7|97078.7|97130.4|97080.4|97132.5|97082.5|97125.8|97075.8|50
1652204970000|2022-05-10 17:49:30|97132.2|97082.2|97130.8|97080.8|97133.8|97083.8|97126.4|97076.4|44
1652204980000|2022-05-10 17:49:40|97131.8|97081.8|97132.2|97082.2|97133.6|97083.6|97131|97081|42
1652204990000|2022-05-10 17:49:50|97132.4|97082.4|97128.6|97078.6|97136.7|97086.7|97126.6|97076.6|48
1652205000000|2022-05-10 17:50:00|97127.9|97077.9|97129.7|97079.7|97132.6|97082.6|97127.8|97077.8|41
1652205010000|2022-05-10 17:50:10|97129|97079|97130.8|97080.8|97131.9|97081.9|97128.4|97078.4|41
1652205020000|2022-05-10 17:50:20|97130.7|97080.7|97131.1|97081.1|97135|97085|97128.6|97078.6|34
1652205030000|2022-05-10 17:50:30|97130.7|97080.7|97130.4|97080.4|97132.5|97082.5|97130.2|97080.2|25
1652205040000|2022-05-10 17:50:40|97130.3|97080.3|97120.1|97070.1|97130.8|97080.8|97103.6|97065.6|52
1652205050000|2022-05-10 17:50:50|97120.7|97070.7|97115.4|97065.4|97120.7|97070.7|97110.6|97060.6|49
1652205060000|2022-05-10 17:51:00|97115.7|97065.7|97110.7|97060.7|97115.8|97065.8|97107.7|97057.7|35
1652205070000|2022-05-10 17:51:10|97111.3|97061.3|97102.8|97052.8|97111.3|97061.3|97098.6|97048.6|54
1652205080000|2022-05-10 17:51:20|97102.4|97052.4|97102.2|97052.2|97107.1|97057.1|97100.9|97050.9|49
1652205090000|2022-05-10 17:51:30|97101.8|97051.8|97106.8|97056.8|97107.9|97057.9|97101.8|97051.8|47
1652205100000|2022-05-10 17:51:40|97106.7|97056.7|97106.6|97056.6|97109.6|97059.6|97106.4|97056.4|52
1652205110000|2022-05-10 17:51:50|97106.7|97056.7|97104|97054|97106.7|97056.7|97102.6|97052.6|35
1652205120000|2022-05-10 17:52:00|97104.9|97054.9|97103|97053|97107.7|97057.7|97102|97052|51
1652205130000|2022-05-10 17:52:10|97102.8|97052.8|97112.5|97062.5|97114.7|97064.7|97102|97052|54
1652205140000|2022-05-10 17:52:20|97112.9|97062.9|97120.5|97070.5|97120.5|97070.5|97112.3|97062.3|41
1652205150000|2022-05-10 17:52:30|97120.9|97070.9|97122.3|97072.3|97122.3|97072.3|97120.3|97070.3|34
1652205160000|2022-05-10 17:52:40|97122.2|97072.2|97116.1|97066.1|97122.6|97072.6|97114.5|97064.5|45
1652205170000|2022-05-10 17:52:50|97115.8|97065.8|97110.6|97060.6|97120.7|97073.6|97098.6|97060.3|36
1652205180000|2022-05-10 17:53:00|97110.5|97060.5|97103.5|97078.5|97118.6|97078.5|97101.6|97060.3|42
1652205190000|2022-05-10 17:53:10|97103.2|97078.2|97112|97062|97114|97078.2|97103.2|97061.6|37
1652205200000|2022-05-10 17:53:20|97111.9|97061.9|97113|97063|97113.5|97063.5|97108|97058|41
1652205210000|2022-05-10 17:53:30|97112.4|97062.4|97108|97058|97112.6|97062.6|97108|97058|33
1652205220000|2022-05-10 17:53:40|97106.9|97056.9|97107.5|97057.5|97109.9|97059.9|97106.4|97056.4|35
1652205230000|2022-05-10 17:53:50|97106.9|97056.9|97106.4|97056.4|97108.1|97058.1|97106.1|97056.1|28
1652205240000|2022-05-10 17:54:00|97106.9|97056.9|97103.3|97053.3|97108.1|97058.1|97103.2|97053.2|46
1652205250000|2022-05-10 17:54:10|97104.6|97054.6|97106.8|97056.8|97110.4|97060.4|97104.3|97054.3|34
1652205260000|2022-05-10 17:54:20|97107|97057|97116.3|97066.3|97123.2|97073.2|97107|97057|54
1652205270000|2022-05-10 17:54:30|97116.8|97066.8|97116.7|97066.7|97122.9|97072.9|97114.2|97064.2|42
1652205280000|2022-05-10 17:54:40|97116.9|97066.9|97120.1|97070.1|97121.5|97071.5|97116.6|97066.6|30
1652205290000|2022-05-10 17:54:50|97120|97070|97123.6|97073.6|97125.3|97075.3|97119.4|97069.4|45
1652205300000|2022-05-10 17:55:00|97123.2|97073.2|97123.1|97073.1|97123.7|97073.7|97120.5|97070.5|33
1652205310000|2022-05-10 17:55:10|97122.9|97072.9|97121.7|97071.7|97124.1|97074.1|97121.7|97071.7|22
1652205320000|2022-05-10 17:55:20|97122.1|97072.1|97121.9|97071.9|97122.5|97072.5|97121.8|97071.8|16
1652205330000|2022-05-10 17:55:30|97122.3|97072.3|97122.5|97072.5|97125.7|97075.7|97122.3|97072.3|17
1652205340000|2022-05-10 17:55:40|97122.8|97072.8|97119.2|97069.2|97125.6|97075.6|97117.4|97067.4|19
1652205350000|2022-05-10 17:55:50|97119|97069|97117.4|97067.4|97123.8|97073.8|97117.4|97067.4|37
1652205360000|2022-05-10 17:56:00|97118.2|97068.2|97124|97074|97124|97074|97117.8|97067.8|27
1652205370000|2022-05-10 17:56:10|97123.7|97073.7|97119.9|97069.9|97124|97074|97117.8|97067.8|29
1652205380000|2022-05-10 17:56:20|97120.1|97070.1|97128.4|97078.4|97128.7|97078.7|97119.1|97069.1|36
1652205390000|2022-05-10 17:56:30|97126.8|97076.8|97111.9|97061.9|97126.8|97084.6|97097.3|97060.8|42
1652205400000|2022-05-10 17:56:40|97111.4|97061.4|97107|97057|97112|97071.2|97094.8|97057|43
1652205410000|2022-05-10 17:56:50|97111.5|97061.5|97096.3|97071.3|97115.2|97072.8|97093.9|97055|54
1652205420000|2022-05-10 17:57:00|97098.6|97073.6|97100.9|97050.9|97113.7|97074.1|97096.2|97046.2|55
1652205430000|2022-05-10 17:57:10|97102|97052|97104.5|97054.5|97109|97071.5|97095.9|97051.8|50
1652205440000|2022-05-10 17:57:20|97105.2|97055.2|97089.4|97064.4|97105.2|97066.2|97087.5|97053.8|44
1652205450000|2022-05-10 17:57:30|97088.9|97063.9|97111.3|97061.3|97112.9|97072.2|97088.9|97051.1|43
1652205460000|2022-05-10 17:57:40|97112.3|97062.3|97133.4|97083.4|97134.7|97084.7|97106.2|97061.6|45
1652205470000|2022-05-10 17:57:50|97133|97083|97147.9|97097.9|97150.7|97100.7|97133|97083|67
1652205480000|2022-05-10 17:58:00|97148|97098|97155.1|97105.1|97155.8|97105.8|97145.3|97095.3|50
1652205490000|2022-05-10 17:58:10|97154.9|97104.9|97149.5|97099.5|97155.8|97105.8|97147.4|97097.4|41
1652205500000|2022-05-10 17:58:20|97150.2|97100.2|97142.1|97092.1|97150.2|97100.2|97139.1|97089.1|39
1652205510000|2022-05-10 17:58:30|97143.5|97093.5|97145|97095|97146.3|97096.3|97143.5|97093.5|28
1652205520000|2022-05-10 17:58:40|97145.1|97095.1|97162.6|97112.6|97165.3|97115.3|97145.1|97095.1|57
1652205530000|2022-05-10 17:58:50|97161.4|97111.4|97170.5|97120.5|97170.9|97120.9|97160.5|97110.5|61
1652205540000|2022-05-10 17:59:00|97168.9|97118.9|97169.9|97119.9|97171.9|97121.9|97167|97117|51
1652205550000|2022-05-10 17:59:10|97169.5|97119.5|97173|97123|97174.7|97124.7|97169.3|97119.3|39
1652205560000|2022-05-10 17:59:20|97173.4|97123.4|97189.5|97139.5|97190.9|97140.9|97172.8|97122.8|61
1652205570000|2022-05-10 17:59:30|97190.3|97140.3|97142.8|97092.8|97196.9|97146.9|97142.8|97092.8|76
1652205580000|2022-05-10 17:59:40|97142.4|97092.4|97144.1|97094.1|97155.4|97105.4|97141.6|97091.6|69
1652205590000|2022-05-10 17:59:50|97143.2|97093.2|97150.1|97100.1|97154.1|97104.1|97143.2|97093.2|50
1652205600000|2022-05-10 18:00:00|97152.8|97102.8|97169.3|97119.3|97172.1|97122.1|97152|97102|68
1652205610000|2022-05-10 18:00:10|97169.2|97119.2|97172|97122|97172.7|97122.7|97166.5|97116.5|54
1652205620000|2022-05-10 18:00:20|97173.1|97123.1|97176.9|97126.9|97177.7|97127.7|97165.8|97115.8|59
1652205630000|2022-05-10 18:00:30|97177.4|97127.4|97163.1|97113.1|97178.2|97128.2|97163|97113|58
1652205640000|2022-05-10 18:00:40|97163.4|97113.4|97173|97123|97176.2|97126.2|97163.1|97113.1|61
1652205650000|2022-05-10 18:00:50|97172.4|97122.4|97178.7|97128.7|97183.3|97133.3|97167.9|97117.9|70
1652205660000|2022-05-10 18:01:00|97179.7|97129.7|97226.4|97176.4|97235.9|97185.9|97178.2|97128.2|74
1652205670000|2022-05-10 18:01:10|97226.3|97176.3|97225|97175|97241.2|97191.2|97223|97173|58
1652205680000|2022-05-10 18:01:20|97224.5|97174.5|97254.9|97204.9|97257.1|97207.1|97224.5|97174.5|65
1652205690000|2022-05-10 18:01:30|97254.7|97204.7|97250.5|97200.5|97258.3|97208.3|97250.1|97200.1|52
1652205700000|2022-05-10 18:01:40|97250.4|97200.4|97247.5|97197.5|97252|97202|97247.4|97197.4|43
1652205710000|2022-05-10 18:01:50|97247.3|97197.3|97247.5|97197.5|97251.9|97201.9|97247|97197|48
1652205720000|2022-05-10 18:02:00|97247.8|97197.8|97240.7|97190.7|97249.4|97199.4|97240.3|97190.3|49
1652205730000|2022-05-10 18:02:10|97240.6|97190.6|97239.2|97189.2|97241.3|97201.9|97226.9|97188.3|29
1652205740000|2022-05-10 18:02:20|97239.1|97189.1|97235.2|97185.2|97245.5|97195.5|97231.5|97181.5|47
1652205750000|2022-05-10 18:02:30|97245.1|97195.1|97237.4|97187.4|97247.8|97197.8|97229|97179|56
1652205760000|2022-05-10 18:02:40|97238.4|97188.4|97225.3|97175.3|97238.4|97188.4|97224.8|97174.8|43
1652205770000|2022-05-10 18:02:50|97222.4|97172.4|97197|97147|97222.4|97172.4|97192.2|97142.2|66
1652205780000|2022-05-10 18:03:00|97196.4|97146.4|97189|97139|97197.4|97147.4|97188.2|97138.2|53
1652205790000|2022-05-10 18:03:10|97188.8|97138.8|97194|97144|97198.2|97148.2|97188.8|97138.8|47
1652205800000|2022-05-10 18:03:20|97194.6|97144.6|97196.6|97146.6|97197.1|97147.1|97191.5|97141.5|37
1652205810000|2022-05-10 18:03:30|97196.5|97146.5|97187.2|97137.2|97196.6|97146.6|97185.7|97135.7|38
1652205820000|2022-05-10 18:03:40|97186.5|97136.5|97183.5|97133.5|97187.7|97137.7|97180.2|97130.2|48
1652205830000|2022-05-10 18:03:50|97184.2|97134.2|97183.5|97133.5|97187.3|97137.3|97183.5|97133.5|41
1652205840000|2022-05-10 18:04:00|97182.9|97132.9|97179.6|97129.6|97185.4|97135.4|97175.9|97125.9|55
1652205850000|2022-05-10 18:04:10|97179.7|97129.7|97171.9|97121.9|97179.9|97129.9|97171.9|97121.9|34
1652205860000|2022-05-10 18:04:20|97172.5|97122.5|97164.3|97114.3|97175|97125|97164.3|97114.3|56
1652205870000|2022-05-10 18:04:30|97164|97114|97161.5|97111.5|97164|97114|97159.5|97109.5|43
1652205880000|2022-05-10 18:04:40|97161.6|97111.6|97158.1|97108.1|97164.1|97114.1|97157.4|97107.4|32
1652205890000|2022-05-10 18:04:50|97156.6|97106.6|97161.2|97111.2|97161.2|97111.2|97156.2|97106.2|20
1652205900000|2022-05-10 18:05:00|97160.7|97110.7|97158.2|97108.2|97161.9|97111.9|97154.1|97104.1|35
1652205910000|2022-05-10 18:05:10|97158.5|97108.5|97162.9|97112.9|97167.2|97117.2|97156.6|97106.6|43
1652205920000|2022-05-10 18:05:20|97163.3|97113.3|97166|97116|97168.6|97118.6|97161.9|97111.9|46
1652205930000|2022-05-10 18:05:30|97167.6|97117.6|97169.3|97119.3|97174|97124|97167.6|97117.6|33
1652205940000|2022-05-10 18:05:40|97172.4|97122.4|97175.5|97125.5|97180.2|97130.2|97170.6|97120.6|46
1652205950000|2022-05-10 18:05:50|97175.8|97125.8|97177|97127|97177.6|97127.6|97172.6|97122.6|33
1652205960000|2022-05-10 18:06:00|97176.9|97126.9|97177.2|97127.2|97178|97128|97176.9|97126.9|15
1652205970000|2022-05-10 18:06:10|97177.3|97127.3|97183.5|97133.5|97186.7|97136.7|97176|97126|51
1652205980000|2022-05-10 18:06:20|97183.1|97133.1|97177.1|97127.1|97186.4|97136.4|97177.1|97127.1|49
1652205990000|2022-05-10 18:06:30|97177.3|97127.3|97181.9|97131.9|97182.3|97132.3|97177.3|97127.3|34
1652206000000|2022-05-10 18:06:40|97181.6|97131.6|97179.8|97129.8|97183|97133|97177.7|97127.7|52
1652206010000|2022-05-10 18:06:50|97180.3|97130.3|97177.4|97127.4|97183.1|97133.1|97174.5|97124.5|48
1652206020000|2022-05-10 18:07:00|97177.3|97127.3|97178.8|97128.8|97179.2|97129.2|97174.2|97124.2|50
1652206030000|2022-05-10 18:07:10|97177.8|97127.8|97178.8|97128.8|97182|97132|97177.6|97127.6|43
1652206040000|2022-05-10 18:07:20|97179|97129|97187.1|97137.1|97191|97141|97174.2|97124.2|56
1652206050000|2022-05-10 18:07:30|97186.3|97136.3|97184.1|97134.1|97196.6|97146.6|97182|97132|54
1652206060000|2022-05-10 18:07:40|97184|97134|97175.3|97125.3|97184|97134|97175.3|97125.3|51
1652206070000|2022-05-10 18:07:50|97178.1|97128.1|97180.2|97130.2|97181.8|97131.8|97177.8|97127.8|43
1652206080000|2022-05-10 18:08:00|97179.9|97129.9|97181.9|97131.9|97182.6|97132.6|97178.9|97128.9|44
1652206090000|2022-05-10 18:08:10|97181.8|97131.8|97176.2|97126.2|97182.5|97132.5|97174.3|97124.3|40
1652206100000|2022-05-10 18:08:20|97176.3|97126.3|97175.7|97125.7|97178.5|97128.5|97174.7|97124.7|40
1652206110000|2022-05-10 18:08:30|97175.6|97125.6|97178|97128|97180|97130|97175.1|97125.1|30
1652206120000|2022-05-10 18:08:40|97178.7|97128.7|97168.7|97118.7|97178.7|97128.7|97167.3|97117.3|51
1652206130000|2022-05-10 18:08:50|97168.9|97118.9|97172.7|97122.7|97174.9|97124.9|97167.5|97117.5|32
1652206140000|2022-05-10 18:09:00|97171.4|97121.4|97168.3|97118.3|97171.9|97121.9|97164.6|97114.6|29
1652206150000|2022-05-10 18:09:10|97168|97118|97170.9|97120.9|97171.1|97121.1|97163.3|97113.3|38
1652206160000|2022-05-10 18:09:20|97170.1|97120.1|97161.3|97111.3|97170.4|97120.4|97158.5|97108.5|27
1652206170000|2022-05-10 18:09:30|97162.3|97112.3|97163.6|97113.6|97164.4|97114.4|97162.3|97112.3|20
1652206180000|2022-05-10 18:09:40|97163.8|97113.8|97165.4|97115.4|97166.3|97116.3|97162.3|97112.3|32
1652206190000|2022-05-10 18:09:50|97165.1|97115.1|97174.8|97124.8|97174.9|97124.9|97164.4|97114.4|41
1652206200000|2022-05-10 18:10:00|97174.7|97124.7|97161.7|97111.7|97175|97125|97161.6|97111.6|47
1652206210000|2022-05-10 18:10:10|97164.4|97114.4|97164.3|97114.3|97182.4|97132.4|97164.3|97114.3|56
1652206220000|2022-05-10 18:10:20|97165.7|97115.7|97161.2|97111.2|97169.6|97119.6|97160.7|97110.7|63
1652206230000|2022-05-10 18:10:30|97161.1|97111.1|97156.4|97106.4|97163.8|97113.8|97156.4|97106.4|31
1652206240000|2022-05-10 18:10:40|97158.1|97108.1|97159.8|97109.8|97159.9|97109.9|97155.1|97105.1|35
1652206250000|2022-05-10 18:10:50|97159.5|97109.5|97159.1|97109.1|97162.3|97112.3|97159.1|97109.1|22
1652206260000|2022-05-10 18:11:00|97159.5|97109.5|97158.5|97108.5|97159.7|97109.7|97158.1|97108.1|23
1652206270000|2022-05-10 18:11:10|97158.3|97108.3|97157|97107|97158.6|97108.6|97156.8|97106.8|27
1652206280000|2022-05-10 18:11:20|97157.1|97107.1|97156|97106|97157.3|97107.3|97155.9|97105.9|14
1652206290000|2022-05-10 18:11:30|97156.1|97106.1|97164.2|97114.2|97165.7|97115.7|97156.1|97106.1|27
1652206300000|2022-05-10 18:11:40|97164.3|97114.3|97162.9|97112.9|97164.9|97125.7|97150.5|97110.9|29
1652206310000|2022-05-10 18:11:50|97163.1|97113.1|97159.2|97109.2|97163.5|97113.5|97159|97109|36
1652206320000|2022-05-10 18:12:00|97159.4|97109.4|97159.9|97109.9|97161.4|97111.4|97159.3|97109.3|21
1652206330000|2022-05-10 18:12:10|97159.8|97109.8|97155.4|97105.4|97159.8|97109.8|97155.2|97105.2|27
1652206340000|2022-05-10 18:12:20|97155.3|97105.3|97157.2|97107.2|97159.6|97109.6|97153.4|97103.4|30
1652206350000|2022-05-10 18:12:30|97157.4|97107.4|97154.8|97104.8|97162.4|97112.4|97154.8|97104.8|53
1652206360000|2022-05-10 18:12:40|97154.9|97104.9|97155.1|97105.1|97155.1|97105.1|97147.2|97097.2|50
1652206370000|2022-05-10 18:12:50|97154.9|97104.9|97155.7|97105.7|97158.1|97108.1|97153.4|97103.4|37
1652206380000|2022-05-10 18:13:00|97156|97106|97156.4|97106.4|97157.3|97107.3|97155|97105|21
1652206390000|2022-05-10 18:13:10|97156.7|97106.7|97155|97105|97157.9|97107.9|97153.2|97103.2|42
1652206400000|2022-05-10 18:13:20|97155.4|97105.4|97156.9|97106.9|97157.2|97107.2|97154.1|97104.1|35
1652206410000|2022-05-10 18:13:30|97157|97107|97155.6|97105.6|97157|97107|97153.5|97103.5|44
1652206420000|2022-05-10 18:13:40|97155.4|97105.4|97153.1|97103.1|97156.5|97106.5|97152.7|97102.7|43
1652206430000|2022-05-10 18:13:50|97152.8|97102.8|97142.9|97092.9|97153.3|97103.3|97139.5|97089.5|50
1652206440000|2022-05-10 18:14:00|97143.1|97093.1|97143.9|97093.9|97146.7|97096.7|97142.5|97092.5|47
1652206450000|2022-05-10 18:14:10|97142.8|97092.8|97148.9|97098.9|97149|97099|97142.4|97092.4|39
1652206460000|2022-05-10 18:14:20|97149.2|97099.2|97152.8|97102.8|97155.8|97105.8|97149|97099|51
1652206470000|2022-05-10 18:14:30|97153|97103|97159.9|97109.9|97159.9|97109.9|97152.6|97102.6|40
1652206480000|2022-05-10 18:14:40|97155|97105|97154.6|97104.6|97158.7|97108.7|97150.8|97100.8|46
1652206490000|2022-05-10 18:14:50|97154.8|97104.8|97154.6|97104.6|97157|97107|97154|97104|34
1652206500000|2022-05-10 18:15:00|97154.5|97104.5|97158.6|97108.6|97162|97112|97154.5|97104.5|53
1652206510000|2022-05-10 18:15:10|97157.9|97107.9|97154.6|97104.6|97159.2|97109.2|97154.1|97104.1|36
1652206520000|2022-05-10 18:15:20|97153.2|97103.2|97164.5|97114.5|97169|97119|97152.7|97102.7|45
1652206530000|2022-05-10 18:15:30|97153.1|97128.1|97185.1|97135.1|97188.7|97138.7|97153.1|97112|59
1652206540000|2022-05-10 18:15:40|97185|97135|97186|97136|97193.6|97143.6|97182.8|97132.8|65
1652206550000|2022-05-10 18:15:50|97186.3|97136.3|97185.7|97135.7|97187.5|97137.5|97185.5|97135.5|36
1652206560000|2022-05-10 18:16:00|97185.6|97135.6|97182.3|97132.3|97191.6|97141.6|97181.3|97131.3|55
1652206570000|2022-05-10 18:16:10|97182.4|97132.4|97182.2|97132.2|97187.7|97137.7|97180.4|97130.4|45
1652206580000|2022-05-10 18:16:20|97182.6|97132.6|97203.2|97153.2|97204|97154|97181.7|97131.7|68
1652206590000|2022-05-10 18:16:30|97203.9|97153.9|97252.5|97202.5|97252.5|97202.5|97203.9|97153.9|75
1652206600000|2022-05-10 18:16:40|97249.8|97199.8|97233.3|97183.3|97254|97204|97233.1|97183.1|68
1652206610000|2022-05-10 18:16:50|97233.4|97183.4|97237|97187|97238.9|97188.9|97232.8|97182.8|50
1652206620000|2022-05-10 18:17:00|97236.4|97186.4|97237.5|97187.5|97239.1|97189.1|97234.6|97184.6|44
1652206630000|2022-05-10 18:17:10|97237.4|97187.4|97235.7|97185.7|97237.4|97187.4|97234.4|97184.4|27
1652206640000|2022-05-10 18:17:20|97235.4|97185.4|97231.2|97181.2|97238.8|97204|97224.3|97181.2|46
1652206650000|2022-05-10 18:17:30|97231.4|97181.4|97231.5|97181.5|97237.4|97187.4|97227.9|97177.9|45
1652206660000|2022-05-10 18:17:40|97231.9|97181.9|97235.8|97185.8|97236.5|97186.5|97231.7|97181.7|38
1652206670000|2022-05-10 18:17:50|97236.1|97186.1|97260.4|97210.4|97263.8|97213.8|97236.1|97186.1|46
1652206680000|2022-05-10 18:18:00|97261|97211|97282.9|97232.9|97285|97235|97258.1|97208.1|75
1652206690000|2022-05-10 18:18:10|97283.5|97233.5|97280.7|97230.7|97283.5|97233.5|97279.2|97229.2|43
1652206700000|2022-05-10 18:18:20|97281.2|97231.2|97281.1|97231.1|97281.5|97231.5|97280.3|97230.3|24
1652206710000|2022-05-10 18:18:30|97280.5|97230.5|97274.9|97224.9|97280.5|97230.5|97272.6|97222.6|36
1652206720000|2022-05-10 18:18:40|97275.6|97225.6|97270.5|97220.5|97278|97228|97269.7|97219.7|47
1652206730000|2022-05-10 18:18:50|97270.7|97220.7|97271.9|97221.9|97273.5|97223.5|97267.1|97217.1|49
1652206740000|2022-05-10 18:19:00|97272.1|97222.1|97263.7|97213.7|97272.1|97222.1|97258.3|97208.3|64
1652206750000|2022-05-10 18:19:10|97263.9|97213.9|97247.8|97222.8|97263.9|97223.4|97241.6|97208.2|50
1652206760000|2022-05-10 18:19:20|97264.4|97214.4|97258.8|97208.8|97264.4|97221.7|97240.6|97205.7|57
1652206770000|2022-05-10 18:19:30|97258.1|97208.1|97259.5|97209.5|97263.4|97224|97243.9|97204.1|50
1652206780000|2022-05-10 18:19:40|97261.6|97211.6|97259.4|97209.4|97261.7|97211.7|97258.8|97208.8|36
1652206790000|2022-05-10 18:19:50|97260.1|97210.1|97257.6|97207.6|97260.9|97210.9|97257.6|97207.6|37
1652206800000|2022-05-10 18:20:00|97257.5|97207.5|97253|97203|97259.1|97215.1|97240.1|97200.9|59
1652206810000|2022-05-10 18:20:10|97253.3|97203.3|97248.1|97198.1|97255.2|97205.2|97247.7|97197.7|50
1652206820000|2022-05-10 18:20:20|97248|97198|97244.2|97194.2|97249.3|97199.3|97244.2|97194.2|47
1652206830000|2022-05-10 18:20:30|97243|97193|97246.5|97196.5|97249.1|97199.1|97237.3|97187.3|68
1652206840000|2022-05-10 18:20:40|97247.2|97197.2|97257|97207|97257|97207|97247.2|97197.2|51
1652206850000|2022-05-10 18:20:50|97257.1|97207.1|97254.3|97204.3|97257.1|97217.9|97239.7|97194.2|66
1652206860000|2022-05-10 18:21:00|97254.4|97204.4|97253.9|97203.9|97255.8|97205.8|97252.2|97202.2|47
1652206870000|2022-05-10 18:21:10|97255.3|97205.3|97254.1|97204.1|97255.7|97205.7|97254.1|97204.1|32
1652206880000|2022-05-10 18:21:20|97254.3|97204.3|97241.2|97216.2|97255.6|97216.8|97240.5|97203.4|28
1652206890000|2022-05-10 18:21:30|97241.3|97216.3|97238.7|97213.7|97243|97218|97236.9|97211.9|24
1652206900000|2022-05-10 18:21:40|97239.5|97214.5|97248.5|97198.5|97253|97215.4|97239.3|97198.3|45
1652206910000|2022-05-10 18:21:50|97248.7|97198.7|97246.4|97196.4|97249.3|97199.3|97244.3|97194.3|52
1652206920000|2022-05-10 18:22:00|97248.5|97198.5|97238.7|97188.7|97248.8|97200.8|97224.6|97187|61
1652206930000|2022-05-10 18:22:10|97238.8|97188.8|97246.7|97196.7|97249.1|97199.1|97237.8|97187.8|46
1652206940000|2022-05-10 18:22:20|97246.5|97196.5|97218|97168|97247.3|97197.3|97206.1|97167.6|47
1652206950000|2022-05-10 18:22:30|97217.7|97167.7|97214.5|97164.5|97218.1|97168.1|97213.7|97163.7|54
1652206960000|2022-05-10 18:22:40|97214.9|97164.9|97212.8|97162.8|97215.1|97165.1|97212.3|97162.3|34
1652206970000|2022-05-10 18:22:50|97212.7|97162.7|97220.9|97170.9|97222.9|97172.9|97212.7|97162.7|38
1652206980000|2022-05-10 18:23:00|97220.5|97170.5|97206.3|97181.3|97220.7|97182.3|97206.2|97166.6|45
1652206990000|2022-05-10 18:23:10|97206.7|97181.7|97223.5|97173.5|97223.8|97186.1|97205.5|97172.9|36
1652207000000|2022-05-10 18:23:20|97223.4|97173.4|97228.3|97178.3|97228.6|97178.6|97221.3|97171.3|41
1652207010000|2022-05-10 18:23:30|97228.5|97178.5|97223.1|97173.1|97228.6|97178.6|97223.1|97173.1|35
1652207020000|2022-05-10 18:23:40|97223.2|97173.2|97222.2|97172.2|97223.4|97173.4|97217.4|97167.4|46
1652207030000|2022-05-10 18:23:50|97222.6|97172.6|97224.4|97174.4|97224.9|97174.9|97221.4|97171.4|48
1652207040000|2022-05-10 18:24:00|97224.7|97174.7|97229.7|97179.7|97233.1|97183.1|97223.8|97173.8|56
1652207050000|2022-05-10 18:24:10|97229.8|97179.8|97250.5|97200.5|97250.5|97200.5|97229.8|97179.8|66
1652207060000|2022-05-10 18:24:20|97250|97200|97264|97214|97264.3|97214.3|97249.1|97199.1|68
1652207070000|2022-05-10 18:24:30|97264.4|97214.4|97266.9|97216.9|97274.1|97224.1|97264|97214|51
1652207080000|2022-05-10 18:24:40|97266.4|97216.4|97273.2|97223.2|97274.7|97224.7|97265.9|97215.9|57
1652207090000|2022-05-10 18:24:50|97273.6|97223.6|97275.6|97225.6|97276|97237.8|97260.5|97217.7|54
1652207100000|2022-05-10 18:25:00|97276|97226|97291.4|97241.4|97295|97245|97273.9|97223.9|60
1652207110000|2022-05-10 18:25:10|97291.7|97241.7|97292.1|97242.1|97295.8|97245.8|97289.8|97239.8|54
1652207120000|2022-05-10 18:25:20|97292.8|97242.8|97295.6|97245.6|97302.4|97265.6|97282.9|97241.5|57
1652207130000|2022-05-10 18:25:30|97295.2|97245.2|97297.6|97247.6|97301.5|97251.5|97293.8|97243.8|52
1652207140000|2022-05-10 18:25:40|97297.1|97247.1|97303.4|97253.4|97303.8|97253.8|97297.1|97247.1|56
1652207150000|2022-05-10 18:25:50|97302.8|97252.8|97306.4|97256.4|97311.1|97261.1|97299.1|97249.1|48
1652207160000|2022-05-10 18:26:00|97307.1|97257.1|97245.8|97195.8|97309.4|97259.4|97245.8|97195.8|64
1652207170000|2022-05-10 18:26:10|97246.9|97196.9|97249.3|97199.3|97257.5|97207.5|97242.3|97192.3|68
1652207180000|2022-05-10 18:26:20|97249.7|97199.7|97244.6|97194.6|97251.3|97201.3|97243.3|97193.3|55
1652207190000|2022-05-10 18:26:30|97210.1|97185.1|97201.8|97151.8|97214.6|97185.1|97199.4|97149.9|62
1652207200000|2022-05-10 18:26:40|97201.9|97151.9|97199.2|97149.2|97204|97154|97199.2|97149.2|55
1652207210000|2022-05-10 18:26:50|97199.3|97149.3|97189.1|97164.1|97203.4|97164.3|97187.8|97147.8|41
1652207220000|2022-05-10 18:27:00|97189.4|97164.4|97237.7|97187.7|97239.6|97196.6|97188.3|97163.3|58
1652207230000|2022-05-10 18:27:10|97238.5|97188.5|97240.8|97190.8|97241.2|97191.2|97237.5|97187.5|38
1652207240000|2022-05-10 18:27:20|97240.7|97190.7|97244.3|97194.3|97244.7|97194.7|97240.3|97190.3|29
1652207250000|2022-05-10 18:27:30|97245.1|97195.1|97240.2|97190.2|97245.3|97195.3|97238.9|97188.9|39
1652207260000|2022-05-10 18:27:40|97240|97190|97236.7|97186.7|97240.3|97190.3|97233.9|97183.9|42
1652207270000|2022-05-10 18:27:50|97236.6|97186.6|97236.2|97186.2|97237.8|97187.8|97235.8|97185.8|30
1652207280000|2022-05-10 18:28:00|97235.7|97185.7|97232.6|97182.6|97236|97186|97231.5|97181.5|37
1652207290000|2022-05-10 18:28:10|97232.7|97182.7|97232.1|97182.1|97232.7|97182.7|97225.5|97175.5|35
1652207300000|2022-05-10 18:28:20|97232.2|97182.2|97233.6|97183.6|97233.8|97183.8|97229.1|97179.1|40
1652207310000|2022-05-10 18:28:30|97233.8|97183.8|97235.5|97185.5|97235.6|97185.6|97231.7|97181.7|43
1652207320000|2022-05-10 18:28:40|97235.6|97185.6|97235.5|97185.5|97235.9|97185.9|97234.1|97184.1|29
1652207330000|2022-05-10 18:28:50|97235.3|97185.3|97237.4|97187.4|97237.4|97187.4|97234.1|97184.1|27
1652207340000|2022-05-10 18:29:00|97237.8|97187.8|97249.3|97199.3|97250.4|97200.4|97235.9|97185.9|47
1652207350000|2022-05-10 18:29:10|97249.6|97199.6|97245.6|97195.6|97249.6|97199.6|97243|97193|48
1652207360000|2022-05-10 18:29:20|97246.3|97196.3|97253.6|97203.6|97254.4|97214.8|97239.8|97194.6|48
1652207370000|2022-05-10 18:29:30|97253.8|97203.8|97245.3|97195.3|97255|97205|97244.2|97194.2|42
1652207380000|2022-05-10 18:29:40|97245.6|97195.6|97244.2|97194.2|97249.1|97199.1|97244.2|97194.2|35
1652207390000|2022-05-10 18:29:50|97244.1|97194.1|97240.9|97190.9|97244.1|97194.1|97239.8|97189.8|32
1652207400000|2022-05-10 18:30:00|97240.7|97190.7|97247|97197|97247|97197|97240.7|97190.7|40
1652207410000|2022-05-10 18:30:10|97246.7|97196.7|97245.3|97195.3|97246.7|97196.7|97245|97195|26
1652207420000|2022-05-10 18:30:20|97245.4|97195.4|97250.3|97200.3|97251|97212.6|97236|97195.3|33
1652207430000|2022-05-10 18:30:30|97250.2|97200.2|97253|97203|97260.4|97210.4|97250.2|97200.2|45
1652207440000|2022-05-10 18:30:40|97253.1|97203.1|97259|97209|97260.3|97221.9|97246.9|97203.1|30
1652207450000|2022-05-10 18:30:50|97258.9|97208.9|97255.3|97205.3|97264|97214|97255.3|97205.3|38
1652207460000|2022-05-10 18:31:00|97254.5|97204.5|97254.1|97204.1|97257.5|97207.5|97253.3|97203.3|43
1652207470000|2022-05-10 18:31:10|97253.5|97203.5|97253.7|97203.7|97256.3|97206.3|97252.8|97202.8|50
1652207480000|2022-05-10 18:31:20|97254.2|97204.2|97250.5|97200.5|97254.2|97204.2|97250.2|97200.2|33
1652207490000|2022-05-10 18:31:30|97250.8|97200.8|97255.1|97205.1|97257.7|97207.7|97250.8|97200.8|52
1652207500000|2022-05-10 18:31:40|97255.2|97205.2|97263.2|97213.2|97265.3|97226.5|97251.5|97204.2|45
1652207510000|2022-05-10 18:31:50|97263.3|97213.3|97254.3|97229.3|97269.4|97229.8|97254.1|97211.4|39
1652207520000|2022-05-10 18:32:00|97266.1|97216.1|97269.6|97219.6|97270.8|97231|97253.7|97214.1|44
1652207530000|2022-05-10 18:32:10|97269.1|97219.1|97265.6|97215.6|97269.8|97230.5|97254.3|97215.3|38
1652207540000|2022-05-10 18:32:20|97265.5|97215.5|97271.9|97221.9|97273.9|97233.5|97254.8|97215.5|41
1652207550000|2022-05-10 18:32:30|97273.1|97223.1|97270.7|97220.7|97273.7|97233|97256.4|97215.8|24
1652207560000|2022-05-10 18:32:40|97270.9|97220.9|97268.6|97218.6|97272.6|97237.3|97261.8|97217.2|51
1652207570000|2022-05-10 18:32:50|97269.7|97219.7|97270.5|97220.5|97272.5|97232.9|97257.1|97215.9|59
1652207580000|2022-05-10 18:33:00|97271.2|97221.2|97263.4|97213.4|97271.2|97226.2|97250.8|97213.4|40
1652207590000|2022-05-10 18:33:10|97264|97214|97268.8|97218.8|97270.1|97220.1|97264|97214|47
1652207600000|2022-05-10 18:33:20|97268.6|97218.6|97268|97218|97270.2|97232.7|97249.4|97211.9|42
1652207610000|2022-05-10 18:33:30|97268.5|97218.5|97268.9|97218.9|97269.4|97219.4|97266.7|97216.7|37
1652207620000|2022-05-10 18:33:40|97268.2|97218.2|97265.9|97215.9|97269.6|97219.6|97265.3|97215.3|42
1652207630000|2022-05-10 18:33:50|97265.5|97215.5|97267.3|97217.3|97267.4|97217.4|97265.4|97215.4|21
1652207640000|2022-05-10 18:34:00|97267.2|97217.2|97270.7|97220.7|97271.7|97233.2|97256.7|97216.8|35
1652207650000|2022-05-10 18:34:10|97270.8|97220.8|97269.5|97219.5|97271.8|97235.1|97251.5|97212.6|58
1652207660000|2022-05-10 18:34:20|97269.7|97219.7|97267.8|97217.8|97270.2|97220.2|97267.3|97217.3|32
1652207670000|2022-05-10 18:34:30|97267.7|97217.7|97268.9|97218.9|97269.1|97219.1|97267.7|97217.7|27
1652207680000|2022-05-10 18:34:40|97268.7|97218.7|97252.7|97227.7|97269.6|97232.2|97251.2|97218.5|32
1652207690000|2022-05-10 18:34:50|97252.8|97227.8|97265.5|97215.5|97265.9|97234|97252.8|97214.7|37
1652207700000|2022-05-10 18:35:00|97268.1|97218.1|97241.7|97191.7|97268.1|97219.8|97237.5|97187.5|57
1652207710000|2022-05-10 18:35:10|97241.6|97191.6|97247.8|97197.8|97249.2|97207.8|97231.2|97191|47
1652207720000|2022-05-10 18:35:20|97249.6|97199.6|97241.7|97191.7|97249.7|97208.8|97224.1|97184.2|60
1652207730000|2022-05-10 18:35:30|97241.8|97191.8|97245.1|97195.1|97246.7|97209.5|97232.3|97191.5|42
1652207740000|2022-05-10 18:35:40|97245.4|97195.4|97249.9|97199.9|97250.1|97200.1|97244.6|97194.6|43
1652207750000|2022-05-10 18:35:50|97249.2|97199.2|97216.6|97191.6|97249.5|97212.3|97214.6|97174.3|65
1652207760000|2022-05-10 18:36:00|97216.9|97191.9|97232.2|97182.2|97234.6|97194.3|97216.9|97179.6|35
1652207770000|2022-05-10 18:36:10|97232|97182|97218.9|97193.9|97236.3|97199.8|97218.9|97181.1|48
1652207780000|2022-05-10 18:36:20|97231.5|97181.5|97217.8|97192.8|97232|97195.2|97217.3|97180.3|21
1652207790000|2022-05-10 18:36:30|97218.2|97193.2|97234.9|97184.9|97237.9|97199.8|97217.2|97180.6|56
1652207800000|2022-05-10 18:36:40|97235|97185|97231.5|97181.5|97235|97194.4|97217.6|97180.3|45
1652207810000|2022-05-10 18:36:50|97231.3|97181.3|97220.9|97195.9|97237.3|97195.9|97220.8|97179.2|43
1652207820000|2022-05-10 18:37:00|97220.7|97195.7|97219.6|97194.6|97235|97201.8|97219.5|97182.7|44
1652207830000|2022-05-10 18:37:10|97220|97195|97238|97188|97238|97195|97220|97180.2|43
1652207840000|2022-05-10 18:37:20|97238.1|97188.1|97246.3|97196.3|97246.8|97206.5|97231.5|97187.8|54
1652207850000|2022-05-10 18:37:30|97246.1|97196.1|97246.7|97196.7|97251.5|97201.5|97245.7|97195.7|49
1652207860000|2022-05-10 18:37:40|97246.9|97196.9|97249.8|97199.8|97252.3|97202.3|97246|97196|36
1652207870000|2022-05-10 18:37:50|97251.2|97201.2|97249|97199|97252.4|97213|97237.8|97198.4|36
1652207880000|2022-05-10 18:38:00|97249.1|97199.1|97247.2|97197.2|97249.2|97199.2|97246.9|97196.9|26
1652207890000|2022-05-10 18:38:10|97246.3|97196.3|97256|97206|97256.6|97211.3|97231.9|97195.6|51
1652207900000|2022-05-10 18:38:20|97256.3|97206.3|97258.1|97208.1|97258.4|97208.4|97255.6|97205.6|29
1652207910000|2022-05-10 18:38:30|97258.2|97208.2|97259.1|97209.1|97260.8|97210.8|97257.2|97207.2|42
1652207920000|2022-05-10 18:38:40|97259.2|97209.2|97260.4|97210.4|97260.7|97210.7|97257.4|97207.4|37
1652207930000|2022-05-10 18:38:50|97260.8|97210.8|97269.5|97219.5|97269.5|97219.5|97260.8|97210.8|58
1652207940000|2022-05-10 18:39:00|97257.8|97232.8|97274.4|97224.4|97276.8|97232.8|97257.8|97221.8|54
1652207950000|2022-05-10 18:39:10|97274.6|97224.6|97275.7|97225.7|97276|97226|97273|97223|50
1652207960000|2022-05-10 18:39:20|97275.8|97225.8|97274.4|97224.4|97275.9|97225.9|97272.7|97222.7|32
1652207970000|2022-05-10 18:39:30|97274.5|97224.5|97275.4|97225.4|97276.6|97226.6|97274.5|97224.5|25
1652207980000|2022-05-10 18:39:40|97275.3|97225.3|97261.7|97236.7|97275.3|97236.7|97261.4|97224|20
1652207990000|2022-05-10 18:39:50|97261.8|97236.8|97261.8|97236.8|97262.1|97237.1|97260.6|97235.6|20
1652208000000|2022-05-10 18:40:00|97265.5|97240.5|97277.1|97227.1|97279.3|97240.5|97263.6|97226|41
1652208010000|2022-05-10 18:40:10|97277.4|97227.4|97280.9|97230.9|97282.7|97232.7|97277.2|97227.2|42
1652208020000|2022-05-10 18:40:20|97280.8|97230.8|97289|97239|97290.3|97248.4|97271.1|97230.8|46
1652208030000|2022-05-10 18:40:30|97289.3|97239.3|97289.7|97239.7|97291.1|97241.1|97288.6|97238.6|37
1652208040000|2022-05-10 18:40:40|97289.8|97239.8|97277.5|97227.5|97290.5|97240.5|97277.5|97227.5|36
1652208050000|2022-05-10 18:40:50|97277.4|97227.4|97274.5|97224.5|97279.7|97229.7|97271.7|97221.7|52
1652208060000|2022-05-10 18:41:00|97274.6|97224.6|97274.2|97224.2|97276.7|97226.7|97274.2|97224.2|41
1652208070000|2022-05-10 18:41:10|97274.4|97224.4|97273.9|97223.9|97274.7|97224.7|97272.3|97222.3|31
1652208080000|2022-05-10 18:41:20|97274|97224|97263.7|97213.7|97274.2|97224.2|97263.4|97213.4|38
1652208090000|2022-05-10 18:41:30|97253|97228|97262.8|97212.8|97267|97229.1|97253|97210|40
1652208100000|2022-05-10 18:41:40|97261.6|97211.6|97262.7|97212.7|97263|97213|97261.4|97211.4|25
1652208110000|2022-05-10 18:41:50|97262.6|97212.6|97257.1|97207.1|97262.9|97212.9|97256.5|97206.5|30
1652208120000|2022-05-10 18:42:00|97257.5|97207.5|97239.4|97189.4|97257.8|97216.3|97230.2|97188.2|57
1652208130000|2022-05-10 18:42:10|97240.7|97190.7|97219.5|97169.5|97241.8|97199.2|97218.5|97168.5|64
1652208140000|2022-05-10 18:42:20|97219.8|97169.8|97224.8|97174.8|97230.6|97192.9|97215|97169.8|43
1652208150000|2022-05-10 18:42:30|97225.2|97175.2|97225.1|97175.1|97229.5|97188.3|97212.5|97175|40
1652208160000|2022-05-10 18:42:40|97224.9|97174.9|97224.2|97174.2|97226.4|97186.9|97207.9|97169.4|46
1652208170000|2022-05-10 18:42:50|97224.3|97174.3|97227.4|97177.4|97228.7|97178.7|97222.9|97172.9|44
1652208180000|2022-05-10 18:43:00|97227.5|97177.5|97228.1|97178.1|97236.6|97199.1|97221.9|97175.8|55
1652208190000|2022-05-10 18:43:10|97228|97178|97221.6|97171.6|97230.8|97180.8|97221.4|97171.4|49
1652208200000|2022-05-10 18:43:20|97222.1|97172.1|97212.6|97162.6|97224.6|97187.2|97204.5|97162.5|52
1652208210000|2022-05-10 18:43:30|97212.9|97162.9|97212|97162|97214.5|97164.5|97211.9|97161.9|45
1652208220000|2022-05-10 18:43:40|97211.8|97161.8|97214.3|97164.3|97215.9|97177.1|97202.1|97160.5|36
1652208230000|2022-05-10 18:43:50|97214.2|97164.2|97208.6|97158.6|97214.2|97173.5|97196.7|97157.7|35
1652208240000|2022-05-10 18:44:00|97208.7|97158.7|97192.4|97167.4|97209.2|97167.4|97191.4|97153.9|44
1652208250000|2022-05-10 18:44:10|97192.3|97167.3|97204.8|97154.8|97204.8|97167.4|97184.6|97151.3|27
1652208260000|2022-05-10 18:44:20|97204|97154|97194.8|97144.8|97204.4|97163.5|97181.7|97139.8|46
1652208270000|2022-05-10 18:44:30|97194.7|97144.7|97180.9|97155.9|97196.1|97158.7|97180.5|97143.3|30
1652208280000|2022-05-10 18:44:40|97180.8|97155.8|97194|97144|97194.2|97155.8|97180.6|97142.9|19
1652208290000|2022-05-10 18:44:50|97193.9|97143.9|97194.1|97144.1|97194.1|97144.1|97192.1|97142.1|22
1652208300000|2022-05-10 18:45:00|97194.3|97144.3|97195.4|97145.4|97196|97158.2|97182.2|97144.3|27
1652208310000|2022-05-10 18:45:10|97195.7|97145.7|97185.1|97160.1|97199.8|97163|97183.8|97145.5|37
1652208320000|2022-05-10 18:45:20|97185.2|97160.2|97195.4|97145.4|97197.3|97160.2|97184.4|97145.1|34
1652208330000|2022-05-10 18:45:30|97195.6|97145.6|97185|97160|97196.1|97160.4|97183.4|97145.6|26
1652208340000|2022-05-10 18:45:40|97185.2|97160.2|97207.3|97157.3|97208|97167.3|97184.4|97154.8|38
1652208350000|2022-05-10 18:45:50|97206.7|97156.7|97186.4|97161.4|97206.7|97163.2|97184.2|97147.3|48
1652208360000|2022-05-10 18:46:00|97193.3|97168.3|97201.5|97151.5|97203.1|97168.7|97188.1|97149.5|42
1652208370000|2022-05-10 18:46:10|97201.9|97151.9|97189|97164|97203.8|97169.8|97188.6|97150.2|32
1652208380000|2022-05-10 18:46:20|97188.9|97163.9|97215.1|97165.1|97217.2|97178.9|97188.9|97152.6|45
1652208390000|2022-05-10 18:46:30|97215.4|97165.4|97220|97170|97223.5|97186.1|97210.9|97165.4|39
1652208400000|2022-05-10 18:46:40|97207.9|97182.9|97206.8|97181.8|97221.3|97185.1|97206.8|97170.5|44
1652208410000|2022-05-10 18:46:50|97206.3|97181.3|97207.3|97182.3|97220.1|97182.8|97203|97164.9|44
1652208420000|2022-05-10 18:47:00|97204.3|97179.3|97204.8|97179.8|97222.1|97182.8|97204.3|97168.9|44
1652208430000|2022-05-10 18:47:10|97204.9|97179.9|97213.1|97188.1|97221.7|97188.1|97204.8|97167.7|38
1652208440000|2022-05-10 18:47:20|97213|97188|97255.9|97205.9|97258.7|97208.7|97210.8|97174.2|59
1652208450000|2022-05-10 18:47:30|97255.7|97205.7|97268.6|97218.6|97270.5|97220.5|97255.7|97205.7|63
1652208460000|2022-05-10 18:47:40|97267|97217|97268.4|97218.4|97268.8|97218.8|97266.1|97216.1|39
1652208470000|2022-05-10 18:47:50|97268.2|97218.2|97266.6|97216.6|97269.8|97219.8|97265.7|97215.7|32
1652208480000|2022-05-10 18:48:00|97269.4|97219.4|97263.4|97213.4|97269.4|97219.4|97263.4|97213.4|40
1652208490000|2022-05-10 18:48:10|97263.1|97213.1|97262|97212|97263.4|97213.4|97262|97212|27
1652208500000|2022-05-10 18:48:20|97262.2|97212.2|97261.8|97211.8|97264.8|97214.8|97260.7|97210.7|24
1652208510000|2022-05-10 18:48:30|97261.7|97211.7|97258.7|97208.7|97266.4|97221.6|97246.6|97203.8|44
1652208520000|2022-05-10 18:48:40|97258.6|97208.6|97257.5|97207.5|97261.1|97211.1|97253.6|97203.6|36
1652208530000|2022-05-10 18:48:50|97254.7|97204.7|97259.8|97209.8|97261.1|97211.1|97254.7|97204.7|45
1652208540000|2022-05-10 18:49:00|97259.9|97209.9|97248.9|97223.9|97263.7|97224.7|97245.9|97209.8|30
1652208550000|2022-05-10 18:49:10|97245.9|97220.9|97251.7|97226.7|97251.7|97226.7|97245.6|97220.6|34
1652208560000|2022-05-10 18:49:20|97252|97227|97270.6|97220.6|97275.7|97235.3|97252|97214.6|45
1652208570000|2022-05-10 18:49:30|97271.2|97221.2|97264.2|97239.2|97277.3|97240.2|97257.2|97220.1|51
1652208580000|2022-05-10 18:49:40|97263.8|97238.8|97274.3|97224.3|97284.4|97244.1|97263.4|97224.3|41
1652208590000|2022-05-10 18:49:50|97260.9|97235.9|97255.9|97230.9|97275.6|97236.3|97251.4|97214.1|55
1652208600000|2022-05-10 18:50:00|97256|97231|97249|97224|97263.8|97234.5|97247.1|97211.7|55
1652208610000|2022-05-10 18:50:10|97248.7|97223.7|97238.7|97213.7|97255.5|97223.8|97237.3|97197.5|62
1652208620000|2022-05-10 18:50:20|97238.3|97213.3|97248.3|97198.3|97250.7|97214.3|97235.8|97198|37
1652208630000|2022-05-10 18:50:30|97248.5|97198.5|97250.5|97200.5|97256|97219.5|97239.4|97198.2|37
1652208640000|2022-05-10 18:50:40|97251.5|97201.5|97245.7|97220.7|97256.5|97220.8|97238.2|97200.7|40
1652208650000|2022-05-10 18:50:50|97245.6|97220.6|97256.6|97231.6|97277.2|97235.5|97244.8|97211.4|55
1652208660000|2022-05-10 18:51:00|97256.7|97231.7|97268.2|97218.2|97270.7|97233.9|97255.2|97216.1|53
1652208670000|2022-05-10 18:51:10|97268.4|97218.4|97268.5|97218.5|97274.1|97235.2|97256.2|97218.2|53
1652208680000|2022-05-10 18:51:20|97268.7|97218.7|97270.5|97220.5|97271.6|97234|97259|97217.9|41
1652208690000|2022-05-10 18:51:30|97270.8|97220.8|97270.9|97220.9|97273.1|97223.1|97270.8|97220.8|28
1652208700000|2022-05-10 18:51:40|97271|97221|97273.5|97223.5|97273.6|97223.6|97269.9|97219.9|27
1652208710000|2022-05-10 18:51:50|97273.4|97223.4|97277.2|97227.2|97277.4|97237.6|97261|97221.8|41
1652208720000|2022-05-10 18:52:00|97277.1|97227.1|97262.8|97237.8|97277.1|97242.1|97262.8|97224.4|50
1652208730000|2022-05-10 18:52:10|97262.7|97237.7|97263.1|97238.1|97263.9|97238.9|97262.2|97237.2|34
1652208740000|2022-05-10 18:52:20|97263.2|97238.2|97262.3|97237.3|97263.4|97238.4|97261.8|97236.8|22
1652208750000|2022-05-10 18:52:30|97262.5|97237.5|97271.9|97221.9|97272.6|97239.9|97259.7|97221.8|32
1652208760000|2022-05-10 18:52:40|97255.2|97230.2|97268.5|97218.5|97270.8|97230.6|97254.4|97215|50
1652208770000|2022-05-10 18:52:50|97254.1|97229.1|97254.2|97229.2|97267.1|97229.2|97250.3|97212|47
1652208780000|2022-05-10 18:53:00|97254.6|97229.6|97258.6|97233.6|97271.1|97235.9|97254.6|97218.7|55
1652208790000|2022-05-10 18:53:10|97256.4|97231.4|97266.7|97216.7|97266.7|97233.1|97254.8|97215.4|51
1652208800000|2022-05-10 18:53:20|97266.9|97216.9|97257.1|97232.1|97270.5|97234|97254.7|97215.8|53
1652208810000|2022-05-10 18:53:30|97257|97232|97259.4|97234.4|97260.8|97235.8|97256.7|97231.7|41
1652208820000|2022-05-10 18:53:40|97259.1|97234.1|97275.3|97225.3|97275.3|97236|97258.8|97223.2|36
1652208830000|2022-05-10 18:53:50|97275.6|97225.6|97275.4|97225.4|97276.2|97241.3|97262|97225.4|62
1652208840000|2022-05-10 18:54:00|97277.2|97227.2|97274.7|97224.7|97277.2|97227.2|97274.3|97224.3|28
1652208850000|2022-05-10 18:54:10|97274.6|97224.6|97269.6|97219.6|97275.2|97236.4|97255.2|97217.9|38
1652208860000|2022-05-10 18:54:20|97269.5|97219.5|97267.1|97217.1|97269.5|97230.7|97254.9|97216.1|29
1652208870000|2022-05-10 18:54:30|97267.2|97217.2|97257.1|97232.1|97267.2|97232.7|97254.4|97216.2|36
1652208880000|2022-05-10 18:54:40|97269.8|97219.8|97270.7|97220.7|97271.2|97221.2|97268.3|97218.3|35
1652208890000|2022-05-10 18:54:50|97270.9|97220.9|97253.6|97228.6|97270.9|97233.3|97253.6|97215.2|37
1652208900000|2022-05-10 18:55:00|97252.9|97227.9|97257|97232|97267.1|97232|97252.4|97214.8|31
1652208910000|2022-05-10 18:55:10|97256|97231|97256.1|97231.1|97256.5|97231.5|97254.8|97229.8|28
1652208920000|2022-05-10 18:55:20|97256.2|97231.2|97256.4|97231.4|97257.6|97232.6|97255.7|97230.7|26
1652208930000|2022-05-10 18:55:30|97256.3|97231.3|97254.5|97229.5|97256.3|97231.3|97253.6|97228.6|28
1652208940000|2022-05-10 18:55:40|97267.1|97217.1|97262.8|97237.8|97276.7|97239.5|97256.1|97217|48
1652208950000|2022-05-10 18:55:50|97263|97238|97265.2|97240.2|97275.5|97240.6|97261.3|97224.3|31
1652208960000|2022-05-10 18:56:00|97265.5|97240.5|97267|97242|97285.6|97246.7|97265.4|97230.3|48
1652208970000|2022-05-10 18:56:10|97267.1|97242.1|97273.7|97248.7|97284.7|97251.2|97265.2|97228.9|51
1652208980000|2022-05-10 18:56:20|97272.5|97247.5|97287.8|97237.8|97287.8|97248.9|97272.5|97234.9|54
1652208990000|2022-05-10 18:56:30|97288|97238|97301.6|97251.6|97315.6|97269.7|97287.8|97237.8|50
1652209000000|2022-05-10 18:56:40|97301.4|97251.4|97324.6|97274.6|97336|97286|97300.9|97250.9|71
1652209010000|2022-05-10 18:56:50|97325|97275|97321.9|97271.9|97327.3|97277.3|97321.7|97271.7|43
1652209020000|2022-05-10 18:57:00|97322.1|97272.1|97309.6|97259.6|97324.6|97274.6|97309.3|97259.3|60
1652209030000|2022-05-10 18:57:10|97309.9|97259.9|97311.2|97261.2|97312.2|97262.2|97306.6|97256.6|50
1652209040000|2022-05-10 18:57:20|97311.4|97261.4|97295.2|97245.2|97312.8|97262.8|97294.7|97244.7|50
1652209050000|2022-05-10 18:57:30|97294.6|97244.6|97298.9|97248.9|97302|97252|97294.2|97244.2|42
1652209060000|2022-05-10 18:57:40|97299.2|97249.2|97305.8|97255.8|97307.7|97257.7|97299.2|97249.2|47
1652209070000|2022-05-10 18:57:50|97305.4|97255.4|97297.7|97247.7|97305.5|97260.3|97285.3|97245|55
1652209080000|2022-05-10 18:58:00|97297.6|97247.6|97296.3|97246.3|97297.8|97247.8|97294.3|97244.3|51
1652209090000|2022-05-10 18:58:10|97296.4|97246.4|97296.9|97246.9|97297|97247|97294.8|97244.8|40
1652209100000|2022-05-10 18:58:20|97297|97247|97283.4|97258.4|97297.4|97259.7|97280.9|97242.3|45
1652209110000|2022-05-10 18:58:30|97283.8|97258.8|97295.7|97245.7|97297.9|97259.9|97283.8|97241.6|43
1652209120000|2022-05-10 18:58:40|97295.9|97245.9|97295.1|97245.1|97296.7|97246.7|97294.9|97244.9|34
1652209130000|2022-05-10 18:58:50|97295|97245|97281.9|97231.9|97295.2|97245.2|97278.5|97228.5|38
1652209140000|2022-05-10 18:59:00|97282.1|97232.1|97287.6|97237.6|97289.2|97239.2|97281.7|97231.7|45
1652209150000|2022-05-10 18:59:10|97287.9|97237.9|97290.2|97240.2|97290.3|97240.3|97287.5|97237.5|37
1652209160000|2022-05-10 18:59:20|97290.3|97240.3|97281.8|97231.8|97290.6|97240.6|97281.2|97231.2|44
1652209170000|2022-05-10 18:59:30|97281.5|97231.5|97308.1|97258.1|97308.1|97268|97281.1|97231.1|61
1652209180000|2022-05-10 18:59:40|97305.7|97255.7|97309.4|97284.4|97319.5|97284.5|97301.2|97255.7|63
1652209190000|2022-05-10 18:59:50|97308.3|97283.3|97318.2|97268.2|97325|97283.3|97308.3|97267.2|64
1652209200000|2022-05-10 19:00:00|97317.9|97267.9|97311.3|97261.3|97319.1|97269.1|97309.9|97259.9|62
1652209210000|2022-05-10 19:00:10|97312.1|97262.1|97313.7|97263.7|97313.8|97263.8|97308|97258|63
1652209220000|2022-05-10 19:00:20|97316.4|97266.4|97315.6|97265.6|97317.7|97267.7|97315.1|97265.1|52
1652209230000|2022-05-10 19:00:30|97315.8|97265.8|97309.2|97259.2|97315.8|97265.8|97308.2|97258.2|56
1652209240000|2022-05-10 19:00:40|97309.7|97259.7|97299.5|97249.5|97311.2|97261.2|97298.3|97248.3|55
1652209250000|2022-05-10 19:00:50|97299.6|97249.6|97298.6|97248.6|97301|97251|97296.6|97246.6|51
1652209260000|2022-05-10 19:01:00|97299.1|97249.1|97305.4|97255.4|97305.6|97255.6|97299.1|97249.1|36
1652209270000|2022-05-10 19:01:10|97305.3|97255.3|97302.3|97252.3|97306.1|97256.1|97302.1|97252.1|46
1652209280000|2022-05-10 19:01:20|97302.6|97252.6|97303.4|97253.4|97303.5|97253.5|97300.5|97250.5|44
1652209290000|2022-05-10 19:01:30|97303.1|97253.1|97262.7|97212.7|97303.5|97253.5|97255.8|97205.8|60
1652209300000|2022-05-10 19:01:40|97263.1|97213.1|97264.8|97214.8|97264.8|97214.8|97257.1|97207.1|55
1652209310000|2022-05-10 19:01:50|97264.9|97214.9|97268.4|97218.4|97271|97221|97261.9|97211.9|65
1652209320000|2022-05-10 19:02:00|97269.2|97219.2|97284.6|97234.6|97285.6|97235.6|97267.9|97217.9|67
1652209330000|2022-05-10 19:02:10|97285|97235|97284|97234|97285|97235|97281.9|97231.9|49
1652209340000|2022-05-10 19:02:20|97284.8|97234.8|97284.2|97234.2|97287.4|97237.4|97280.5|97230.5|56
1652209350000|2022-05-10 19:02:30|97284.3|97234.3|97292.9|97242.9|97293|97243|97284.3|97234.3|57
1652209360000|2022-05-10 19:02:40|97292.4|97242.4|97296.9|97246.9|97297.1|97247.1|97292.4|97242.4|41
1652209370000|2022-05-10 19:02:50|97297|97247|97290.7|97240.7|97297|97247|97289.4|97239.4|41
1652209380000|2022-05-10 19:03:00|97290.8|97240.8|97293.8|97243.8|97295.3|97245.3|97289.5|97239.5|39
1652209390000|2022-05-10 19:03:10|97293.7|97243.7|97293|97243|97294.8|97244.8|97291.7|97241.7|29
1652209400000|2022-05-10 19:03:20|97293.1|97243.1|97291.2|97241.2|97293.6|97243.6|97291.2|97241.2|24
1652209410000|2022-05-10 19:03:30|97291.3|97241.3|97287|97237|97292.4|97242.4|97285.9|97235.9|22
1652209420000|2022-05-10 19:03:40|97285.6|97235.6|97290.5|97240.5|97292.1|97242.1|97285.6|97235.6|47
1652209430000|2022-05-10 19:03:50|97291.1|97241.1|97297.9|97247.9|97298.7|97248.7|97289.2|97239.2|45
1652209440000|2022-05-10 19:04:00|97297.1|97247.1|97300.7|97250.7|97302.4|97252.4|97296.6|97246.6|33
1652209450000|2022-05-10 19:04:10|97300.5|97250.5|97292.9|97242.9|97301.7|97251.7|97292.9|97242.9|53
1652209460000|2022-05-10 19:04:20|97293|97243|97300|97250|97300.7|97250.7|97292|97242|46
1652209470000|2022-05-10 19:04:30|97301.2|97251.2|97294.3|97244.3|97301.2|97251.2|97294.3|97244.3|35
1652209480000|2022-05-10 19:04:40|97297.9|97247.9|97294.2|97244.2|97298.6|97248.6|97290.5|97240.5|45
1652209490000|2022-05-10 19:04:50|97294.3|97244.3|97293.2|97243.2|97295.1|97245.1|97291.6|97241.6|35
1652209500000|2022-05-10 19:05:00|97292.8|97242.8|97292.4|97242.4|97294.3|97244.3|97292|97242|32
1652209510000|2022-05-10 19:05:10|97292|97242|97296.3|97246.3|97297.2|97247.2|97291.9|97241.9|36
1652209520000|2022-05-10 19:05:20|97296.5|97246.5|97294.5|97244.5|97299.3|97249.3|97294.5|97244.5|34
1652209530000|2022-05-10 19:05:30|97294.1|97244.1|97288|97238|97295.8|97245.8|97287.8|97237.8|41
1652209540000|2022-05-10 19:05:40|97287.6|97237.6|97271.5|97221.5|97287.6|97237.6|97267.1|97217.1|65
1652209550000|2022-05-10 19:05:50|97272.9|97222.9|97234.4|97184.4|97274.6|97224.6|97226|97176|73
1652209560000|2022-05-10 19:06:00|97236.4|97186.4|97240.9|97190.9|97241.7|97191.7|97223|97173|76
1652209570000|2022-05-10 19:06:10|97236.8|97186.8|97239.2|97189.2|97242.8|97192.8|97236.8|97186.8|51
1652209580000|2022-05-10 19:06:20|97239.5|97189.5|97240.3|97190.3|97240.9|97190.9|97237.9|97187.9|33
1652209590000|2022-05-10 19:06:30|97240.2|97190.2|97240|97190|97240.2|97190.2|97237.9|97187.9|25
1652209600000|2022-05-10 19:06:40|97240.1|97190.1|97215.6|97165.6|97240.1|97190.1|97204.9|97154.9|70
1652209610000|2022-05-10 19:06:50|97215.8|97165.8|97186.8|97136.8|97216.2|97166.2|97186.8|97136.8|64
1652209620000|2022-05-10 19:07:00|97188.6|97138.6|97196.4|97146.4|97201.6|97151.6|97183.7|97133.7|66
1652209630000|2022-05-10 19:07:10|97196.7|97146.7|97197.9|97147.9|97199.6|97149.6|97191.5|97141.5|47
1652209640000|2022-05-10 19:07:20|97198.5|97148.5|97192|97142|97198.5|97148.5|97187.5|97137.5|49
1652209650000|2022-05-10 19:07:30|97191.1|97141.1|97192.6|97142.6|97194.4|97144.4|97188.6|97138.6|42
1652209660000|2022-05-10 19:07:40|97192.8|97142.8|97184|97134|97192.8|97142.8|97183.3|97133.3|49
1652209670000|2022-05-10 19:07:50|97183.5|97133.5|97186.2|97136.2|97187.2|97137.2|97182.2|97132.2|38
1652209680000|2022-05-10 19:08:00|97185.9|97135.9|97187.2|97137.2|97187.2|97137.2|97185.1|97135.1|27
1652209690000|2022-05-10 19:08:10|97187.3|97137.3|97191.6|97141.6|97192.6|97142.6|97187.2|97137.2|39
1652209700000|2022-05-10 19:08:20|97191.7|97141.7|97181.4|97131.4|97191.7|97141.7|97181.4|97131.4|42
1652209710000|2022-05-10 19:08:30|97179.2|97129.2|97171.3|97121.3|97182.3|97132.3|97169.1|97119.1|55
1652209720000|2022-05-10 19:08:40|97171.2|97121.2|97178.4|97128.4|97182.7|97132.7|97171.2|97121.2|50
1652209730000|2022-05-10 19:08:50|97178.2|97128.2|97175.8|97125.8|97204.5|97168.5|97173.4|97123.4|72
1652209740000|2022-05-10 19:09:00|97178.6|97128.6|97180.1|97130.1|97181.9|97131.9|97171.8|97121.8|67
1652209750000|2022-05-10 19:09:10|97180.2|97130.2|97185.2|97135.2|97186.8|97136.8|97180.2|97130.2|43
1652209760000|2022-05-10 19:09:20|97184.8|97134.8|97185.5|97135.5|97186.6|97136.6|97184.4|97134.4|29
1652209770000|2022-05-10 19:09:30|97185.6|97135.6|97192.6|97142.6|97202.7|97152.7|97184.6|97134.6|39
1652209780000|2022-05-10 19:09:40|97193.6|97143.6|97246.5|97196.5|97253|97203|97191|97141|70
1652209790000|2022-05-10 19:09:50|97246.8|97196.8|97249.9|97199.9|97251.7|97201.7|97245.6|97195.6|55
1652209800000|2022-05-10 19:10:00|97247.1|97197.1|97241|97191|97251.4|97201.4|97241|97191|61
1652209810000|2022-05-10 19:10:10|97241.7|97191.7|97239.8|97214.8|97256.7|97215.6|97236.3|97189.9|56
1652209820000|2022-05-10 19:10:20|97240.8|97215.8|97242.3|97192.3|97248.3|97216.6|97238.2|97191.3|60
1652209830000|2022-05-10 19:10:30|97241.4|97191.4|97236.5|97186.5|97242.3|97192.3|97234.6|97184.6|67
1652209840000|2022-05-10 19:10:40|97237.3|97187.3|97240.9|97190.9|97241.7|97191.7|97236.9|97186.9|39
1652209850000|2022-05-10 19:10:50|97240.8|97190.8|97259.9|97209.9|97259.9|97209.9|97236.9|97186.9|38
1652209860000|2022-05-10 19:11:00|97258.8|97208.8|97299.4|97249.4|97303.4|97253.4|97251|97201|70
1652209870000|2022-05-10 19:11:10|97299|97249|97291.6|97241.6|97299|97249|97287.8|97237.8|67
1652209880000|2022-05-10 19:11:20|97292.1|97242.1|97296.1|97246.1|97299.3|97249.3|97291.2|97241.2|56
1652209890000|2022-05-10 19:11:30|97295.7|97245.7|97301.7|97251.7|97302.8|97252.8|97295.7|97245.7|42
1652209900000|2022-05-10 19:11:40|97302.9|97252.9|97292.6|97242.6|97307.4|97257.4|97291.7|97241.7|48
1652209910000|2022-05-10 19:11:50|97292.9|97242.9|97282.4|97232.4|97293.5|97243.5|97282.1|97232.1|63
1652209920000|2022-05-10 19:12:00|97281.5|97231.5|97280.6|97230.6|97287|97237|97268.7|97218.7|66
1652209930000|2022-05-10 19:12:10|97279.8|97229.8|97270.3|97220.3|97285|97235|97269.9|97219.9|40
1652209940000|2022-05-10 19:12:20|97274.3|97224.3|97276.6|97226.6|97278.9|97228.9|97271.7|97221.7|53
1652209950000|2022-05-10 19:12:30|97275.2|97225.2|97275.4|97225.4|97278.6|97228.6|97271.1|97221.1|58
1652209960000|2022-05-10 19:12:40|97275.2|97225.2|97268.2|97218.2|97276.1|97226.1|97265.9|97215.9|60
1652209970000|2022-05-10 19:12:50|97267.8|97217.8|97267.7|97217.7|97273.5|97223.5|97261.8|97211.8|64
1652209980000|2022-05-10 19:13:00|97266|97216|97264.3|97214.3|97266.6|97216.6|97258.4|97208.4|54
1652209990000|2022-05-10 19:13:10|97263.9|97213.9|97258.1|97208.1|97268.7|97218.7|97257.8|97207.8|57
1652210000000|2022-05-10 19:13:20|97257|97207|97275.5|97225.5|97277.3|97227.3|97257|97207|58
1652210010000|2022-05-10 19:13:30|97275.1|97225.1|97272.3|97222.3|97276.8|97226.8|97266.4|97216.4|65
1652210020000|2022-05-10 19:13:40|97273.6|97223.6|97263.8|97213.8|97274.8|97224.8|97261.7|97211.7|47
1652210030000|2022-05-10 19:13:50|97264|97214|97259.1|97209.1|97264|97214|97257.2|97207.2|52
1652210040000|2022-05-10 19:14:00|97258.6|97208.6|97257.1|97207.1|97258.9|97218.6|97243.6|97201.9|48
1652210050000|2022-05-10 19:14:10|97256.6|97206.6|97254.9|97204.9|97258.5|97219.9|97244.2|97202.2|47
1652210060000|2022-05-10 19:14:20|97255.7|97205.7|97251.4|97201.4|97256.3|97212.8|97237.1|97199.6|61
1652210070000|2022-05-10 19:14:30|97250.7|97200.7|97237.9|97187.9|97251.1|97203.6|97226.9|97187.8|56
1652210080000|2022-05-10 19:14:40|97238.8|97188.8|97237.8|97187.8|97240.4|97200.9|97224.9|97186.5|37
1652210090000|2022-05-10 19:14:50|97237.5|97187.5|97245|97195|97246.8|97196.8|97237.5|97187.5|39
1652210100000|2022-05-10 19:15:00|97244.9|97194.9|97244.5|97194.5|97246.9|97206.6|97229.6|97191.4|50
1652210110000|2022-05-10 19:15:10|97244|97194|97247.2|97197.2|97247.2|97211.6|97232.1|97192.3|50
1652210120000|2022-05-10 19:15:20|97234.3|97209.3|97249.3|97199.3|97250.9|97209.3|97233.6|97195.6|50
1652210130000|2022-05-10 19:15:30|97248.8|97198.8|97257.2|97207.2|97260|97223.7|97245.8|97198.8|48
1652210140000|2022-05-10 19:15:40|97256.8|97206.8|97252.7|97202.7|97256.8|97219.7|97239.5|97199|49
1652210150000|2022-05-10 19:15:50|97252.8|97202.8|97253.9|97203.9|97254.2|97204.2|97250.3|97200.3|49
1652210160000|2022-05-10 19:16:00|97253.5|97203.5|97252|97202|97253.7|97203.7|97250.4|97200.4|42
1652210170000|2022-05-10 19:16:10|97251.9|97201.9|97249.6|97199.6|97252.4|97202.4|97249.2|97199.2|25
1652210180000|2022-05-10 19:16:20|97249.7|97199.7|97253.3|97203.3|97254.1|97204.1|97249.7|97199.7|23
1652210190000|2022-05-10 19:16:30|97252.6|97202.6|97262.7|97212.7|97264.1|97214.1|97252.5|97202.5|40
1652210200000|2022-05-10 19:16:40|97262.4|97212.4|97267.8|97217.8|97270.1|97228.9|97249.8|97212.4|48
1652210210000|2022-05-10 19:16:50|97267.6|97217.6|97261.8|97236.8|97270.7|97236.8|97255|97217.5|42
1652210220000|2022-05-10 19:17:00|97274.6|97224.6|97297.4|97247.4|97302.8|97252.8|97261.9|97223.1|68
1652210230000|2022-05-10 19:17:10|97296.3|97246.3|97308.1|97258.1|97310|97260|97296.3|97246.3|65
1652210240000|2022-05-10 19:17:20|97308.7|97258.7|97307|97257|97308.7|97258.7|97303.4|97253.4|50
1652210250000|2022-05-10 19:17:30|97306.9|97256.9|97290.3|97240.3|97306.9|97256.9|97289.7|97239.7|57
1652210260000|2022-05-10 19:17:40|97290.6|97240.6|97289|97239|97291.3|97241.3|97287|97237|51
1652210270000|2022-05-10 19:17:50|97289.2|97239.2|97261.3|97236.3|97289.7|97239.7|97261.3|97218.3|39
1652210280000|2022-05-10 19:18:00|97261.1|97236.1|97262.7|97212.7|97275.8|97236.1|97251.8|97212.7|38
1652210290000|2022-05-10 19:18:10|97263.1|97213.1|97266.9|97216.9|97268.4|97218.4|97262.6|97212.6|39
1652210300000|2022-05-10 19:18:20|97267|97217|97268.8|97218.8|97269.3|97219.3|97265.6|97215.6|28
1652210310000|2022-05-10 19:18:30|97268.7|97218.7|97272.6|97222.6|97279.5|97229.5|97268.7|97218.7|38
1652210320000|2022-05-10 19:18:40|97272.4|97222.4|97275.6|97225.6|97275.7|97225.7|97272.4|97222.4|26
1652210330000|2022-05-10 19:18:50|97275.9|97225.9|97273.2|97223.2|97281.7|97231.7|97272.2|97222.2|32
1652210340000|2022-05-10 19:19:00|97273.1|97223.1|97270.8|97220.8|97274.5|97224.5|97269.5|97219.5|44
1652210350000|2022-05-10 19:19:10|97270.9|97220.9|97273.1|97223.1|97273.9|97223.9|97270.6|97220.6|22
1652210360000|2022-05-10 19:19:20|97272.8|97222.8|97272.8|97222.8|97273.1|97223.1|97272.3|97222.3|17
1652210370000|2022-05-10 19:19:30|97272.9|97222.9|97261.9|97211.9|97273.7|97228.4|97253.4|97210.8|32
1652210380000|2022-05-10 19:19:40|97261.8|97211.8|97265.4|97215.4|97265.7|97224.9|97249.9|97209.8|30
1652210390000|2022-05-10 19:19:50|97265.5|97215.5|97257.1|97232.1|97269.3|97232.9|97256.4|97215.5|39
1652210400000|2022-05-10 19:20:00|97257|97232|97269.5|97219.5|97271.1|97233.3|97257|97218.8|26
1652210410000|2022-05-10 19:20:10|97269.6|97219.6|97256|97206|97273.1|97235.6|97251.6|97201.6|60
1652210420000|2022-05-10 19:20:20|97256.4|97206.4|97258.3|97208.3|97261.8|97211.8|97253.1|97203.1|53
1652210430000|2022-05-10 19:20:30|97257.8|97207.8|97260.2|97210.2|97262.9|97212.9|97257.2|97207.2|57
1652210440000|2022-05-10 19:20:40|97260.3|97210.3|97260.1|97210.1|97261.3|97211.3|97258.2|97208.2|49
1652210450000|2022-05-10 19:20:50|97260.2|97210.2|97260.5|97210.5|97267.8|97217.8|97259.3|97209.3|55
1652210460000|2022-05-10 19:21:00|97259.1|97209.1|97280.1|97230.1|97284.5|97234.5|97259|97209|69
1652210470000|2022-05-10 19:21:10|97277.8|97227.8|97276.4|97226.4|97278.3|97228.3|97274.6|97224.6|49
1652210480000|2022-05-10 19:21:20|97277|97227|97275.7|97225.7|97279.4|97229.4|97275.6|97225.6|52
1652210490000|2022-05-10 19:21:30|97276.9|97226.9|97263.6|97213.6|97278.3|97228.3|97263.6|97213.6|45
1652210500000|2022-05-10 19:21:40|97263.8|97213.8|97269.2|97219.2|97274.3|97224.3|97263.8|97213.8|52
1652210510000|2022-05-10 19:21:50|97267.2|97217.2|97278.2|97228.2|97278.9|97228.9|97266.2|97216.2|48
1652210520000|2022-05-10 19:22:00|97278.1|97228.1|97278|97228|97279.3|97229.3|97277.4|97227.4|35
1652210530000|2022-05-10 19:22:10|97278.6|97228.6|97277.5|97227.5|97282.5|97232.5|97275.5|97225.5|56
1652210540000|2022-05-10 19:22:20|97277.4|97227.4|97273.3|97223.3|97278.4|97228.4|97272.8|97222.8|45
1652210550000|2022-05-10 19:22:30|97273.4|97223.4|97271.4|97221.4|97274.2|97224.2|97270|97220|41
1652210560000|2022-05-10 19:22:40|97270.9|97220.9|97269.1|97219.1|97273.4|97223.4|97269|97219|40
1652210570000|2022-05-10 19:22:50|97267.5|97217.5|97271.4|97221.4|97277|97227|97267.5|97217.5|49
1652210580000|2022-05-10 19:23:00|97271.2|97221.2|97276|97226|97279.9|97248.3|97268.9|97221.2|59
1652210590000|2022-05-10 19:23:10|97275.5|97225.5|97275.8|97225.8|97276.2|97226.2|97273.7|97223.7|47
1652210600000|2022-05-10 19:23:20|97276.2|97226.2|97277.9|97227.9|97281.2|97231.2|97275.6|97225.6|38
1652210610000|2022-05-10 19:23:30|97277.6|97227.6|97265.6|97215.6|97278.8|97238.9|97253|97213.9|54
1652210620000|2022-05-10 19:23:40|97264.7|97214.7|97268.6|97218.6|97269.3|97219.3|97263.4|97213.4|52
1652210630000|2022-05-10 19:23:50|97268|97218|97270.9|97220.9|97273|97223|97268|97218|48
1652210640000|2022-05-10 19:24:00|97270.2|97220.2|97273.2|97223.2|97273.4|97223.4|97270.2|97220.2|48
1652210650000|2022-05-10 19:24:10|97272.8|97222.8|97268.3|97218.3|97273.1|97223.1|97265.3|97215.3|53
1652210660000|2022-05-10 19:24:20|97267.7|97217.7|97281.5|97231.5|97281.5|97231.5|97264.5|97214.5|50
1652210670000|2022-05-10 19:24:30|97280.2|97230.2|97284.1|97234.1|97285.3|97247.8|97268.9|97224.2|68
1652210680000|2022-05-10 19:24:40|97283.6|97233.6|97294.4|97244.4|97301|97251|97283.6|97233.6|61
1652210690000|2022-05-10 19:24:50|97294.3|97244.3|97295|97245|97296.8|97246.8|97290.5|97240.5|56
1652210700000|2022-05-10 19:25:00|97295.6|97245.6|97286.8|97236.8|97295.8|97245.8|97283.4|97233.4|58
1652210710000|2022-05-10 19:25:10|97287.5|97237.5|97294.5|97244.5|97295.1|97256.9|97276.8|97237.3|56
1652210720000|2022-05-10 19:25:20|97294.4|97244.4|97292.8|97242.8|97294.7|97244.7|97292.2|97242.2|33
1652210730000|2022-05-10 19:25:30|97293|97243|97306.4|97256.4|97306.4|97256.4|97292.8|97242.8|43
1652210740000|2022-05-10 19:25:40|97305|97255|97307.2|97257.2|97314.9|97278.7|97303.7|97254.7|63
1652210750000|2022-05-10 19:25:50|97307.1|97257.1|97306.3|97256.3|97307.6|97257.6|97303.9|97253.9|48
1652210760000|2022-05-10 19:26:00|97306.2|97256.2|97317.8|97267.8|97319.5|97269.5|97305.7|97255.7|50
1652210770000|2022-05-10 19:26:10|97317.1|97267.1|97316.8|97266.8|97318.5|97268.5|97316.1|97266.1|35
1652210780000|2022-05-10 19:26:20|97317.1|97267.1|97323.9|97273.9|97327.1|97277.1|97316.9|97266.9|55
1652210790000|2022-05-10 19:26:30|97323.8|97273.8|97324.7|97274.7|97324.9|97274.9|97323.8|97273.8|39
1652210800000|2022-05-10 19:26:40|97324.9|97274.9|97322.3|97272.3|97325|97287.9|97312.9|97269.1|57
1652210810000|2022-05-10 19:26:50|97322.2|97272.2|97323.5|97273.5|97325.8|97275.8|97321.2|97271.2|41
1652210820000|2022-05-10 19:27:00|97323.9|97273.9|97324.8|97274.8|97327|97277|97323.2|97273.2|36
1652210830000|2022-05-10 19:27:10|97325|97275|97347.5|97297.5|97347.9|97297.9|97324.6|97274.6|54
1652210840000|2022-05-10 19:27:20|97346.6|97296.6|97347.3|97297.3|97347.3|97297.3|97334.1|97284.1|60
1652210850000|2022-05-10 19:27:30|97347.9|97297.9|97350.1|97300.1|97353.3|97303.3|97341.6|97291.6|63
1652210860000|2022-05-10 19:27:40|97351.7|97301.7|97349.9|97299.9|97354.4|97304.4|97346.9|97296.9|70
1652210870000|2022-05-10 19:27:50|97350.6|97300.6|97349.6|97299.6|97351.3|97301.3|97348.3|97298.3|42
1652210880000|2022-05-10 19:28:00|97350.2|97300.2|97347.9|97297.9|97350.8|97300.8|97347|97297|37
1652210890000|2022-05-10 19:28:10|97349.5|97299.5|97349|97299|97350.2|97300.2|97346.2|97296.2|37
1652210900000|2022-05-10 19:28:20|97348.4|97298.4|97343.9|97293.9|97349|97299|97338.1|97288.1|46
1652210910000|2022-05-10 19:28:30|97343.8|97293.8|97346.5|97296.5|97348.7|97298.7|97343.8|97293.8|46
1652210920000|2022-05-10 19:28:40|97346.8|97296.8|97346.6|97296.6|97347.1|97297.1|97342.7|97292.7|41
1652210930000|2022-05-10 19:28:50|97346.5|97296.5|97339.4|97289.4|97347|97297|97335.4|97285.4|59
1652210940000|2022-05-10 19:29:00|97336.3|97286.3|97341.6|97291.6|97346.1|97296.1|97336.3|97286.3|40
1652210950000|2022-05-10 19:29:10|97339.9|97289.9|97334.5|97284.5|97341.3|97291.3|97331.5|97281.5|34
1652210960000|2022-05-10 19:29:20|97334.3|97284.3|97335.1|97285.1|97335.2|97285.2|97332.9|97282.9|30
1652210970000|2022-05-10 19:29:30|97334.9|97284.9|97336.5|97286.5|97336.7|97286.7|97333.9|97283.9|31
1652210980000|2022-05-10 19:29:40|97336.6|97286.6|97347.9|97297.9|97348.1|97298.1|97336.6|97286.6|46
1652210990000|2022-05-10 19:29:50|97347.4|97297.4|97343.7|97293.7|97348.1|97298.1|97343.4|97293.4|31
1652211000000|2022-05-10 19:30:00|97345.8|97295.8|97360.9|97310.9|97362.6|97312.6|97345.8|97295.8|64
1652211010000|2022-05-10 19:30:10|97360.6|97310.6|97347|97297|97364.9|97314.9|97347|97297|68
1652211020000|2022-05-10 19:30:20|97348.1|97298.1|97370|97320|97373.7|97323.7|97346.7|97296.7|72
1652211030000|2022-05-10 19:30:30|97366|97316|97352|97302|97366|97316|97338.1|97288.1|66
1652211040000|2022-05-10 19:30:40|97353.3|97303.3|97372|97322|97373.2|97323.2|97350.5|97300.5|79
1652211050000|2022-05-10 19:30:50|97369.1|97319.1|97367.7|97317.7|97377.4|97327.4|97365.2|97315.2|66
1652211060000|2022-05-10 19:31:00|97366.9|97316.9|97373.3|97323.3|97374.8|97324.8|97359.7|97309.7|69
1652211070000|2022-05-10 19:31:10|97373.1|97323.1|97374.7|97324.7|97411|97331.7|97367.1|97281.6|59
1652211080000|2022-05-10 19:31:20|97374.3|97324.3|97382.5|97332.5|97387.7|97337.7|97369.7|97319.7|70
1652211090000|2022-05-10 19:31:30|97383.8|97333.8|97360.2|97310.2|97385.2|97335.2|97359.3|97309.3|69
1652211100000|2022-05-10 19:31:40|97358.6|97308.6|97359.5|97309.5|97367|97317|97352.4|97302.4|68
1652211110000|2022-05-10 19:31:50|97357.3|97307.3|97359.4|97309.4|97368.7|97318.7|97349.1|97299.1|66
1652211120000|2022-05-10 19:32:00|97360.2|97310.2|97358.9|97308.9|97361.1|97311.1|97350.6|97300.6|55
1652211130000|2022-05-10 19:32:10|97358|97308|97359|97309|97362.7|97312.7|97354.9|97304.9|45
1652211140000|2022-05-10 19:32:20|97358.2|97308.2|97362.3|97312.3|97369|97319|97358.1|97308.1|43
1652211150000|2022-05-10 19:32:30|97361.6|97311.6|97354.5|97304.5|97362.8|97312.8|97350.3|97300.3|48
1652211160000|2022-05-10 19:32:40|97352.8|97302.8|97356|97306|97359.6|97309.6|97350.4|97300.4|56
1652211170000|2022-05-10 19:32:50|97355.9|97305.9|97357.4|97307.4|97358.7|97308.7|97354|97304|41
1652211180000|2022-05-10 19:33:00|97357.2|97307.2|97359.2|97309.2|97361|97311|97354.9|97304.9|58
1652211190000|2022-05-10 19:33:10|97358.5|97308.5|97378|97328|97378.5|97328.5|97348.8|97298.8|69
1652211200000|2022-05-10 19:33:20|97378.1|97328.1|97366.5|97316.5|97379.7|97329.7|97362.3|97312.3|58
1652211210000|2022-05-10 19:33:30|97366.1|97316.1|97368.8|97318.8|97370.3|97320.3|97365.4|97315.4|53
1652211220000|2022-05-10 19:33:40|97369.4|97319.4|97372.3|97322.3|97374.7|97324.7|97364.6|97314.6|56
1652211230000|2022-05-10 19:33:50|97370.5|97320.5|97369.8|97319.8|97372|97322|97360.2|97310.2|62
1652211240000|2022-05-10 19:34:00|97367.5|97317.5|97372.4|97322.4|97378.1|97328.1|97367.5|97317.5|58
1652211250000|2022-05-10 19:34:10|97372.5|97322.5|97367.8|97317.8|97377.9|97327.9|97359.4|97309.4|65
1652211260000|2022-05-10 19:34:20|97368.1|97318.1|97368.5|97318.5|97379|97329|97367.2|97317.2|53
1652211270000|2022-05-10 19:34:30|97367.5|97317.5|97372.3|97322.3|97373.6|97323.6|97366.5|97316.5|62
1652211280000|2022-05-10 19:34:40|97371.7|97321.7|97372.5|97322.5|97378.7|97328.7|97371.2|97321.2|60
1652211290000|2022-05-10 19:34:50|97372|97322|97369.3|97319.3|97375.2|97325.2|97363.6|97313.6|54
1652211300000|2022-05-10 19:35:00|97368.7|97318.7|97365.4|97315.4|97377.2|97327.2|97363.5|97313.5|58
1652211310000|2022-05-10 19:35:10|97365.6|97315.6|97369.1|97319.1|97376|97326|97365.6|97315.6|47
1652211320000|2022-05-10 19:35:20|97369|97319|97370.8|97320.8|97376.7|97326.7|97366.7|97316.7|57
1652211330000|2022-05-10 19:35:30|97371.9|97321.9|97375.6|97325.6|97377.8|97327.8|97368.7|97318.7|49
1652211340000|2022-05-10 19:35:40|97375|97325|97372.4|97322.4|97375.2|97325.2|97369.7|97319.7|34
1652211350000|2022-05-10 19:35:50|97371.2|97321.2|97370.6|97320.6|97372.3|97322.3|97370.4|97320.4|26
1652211360000|2022-05-10 19:36:00|97372.2|97322.2|97371.7|97321.7|97372.5|97322.5|97371.2|97321.2|28
1652211370000|2022-05-10 19:36:10|97371.9|97321.9|97371.1|97321.1|97417.2|97324.6|97369.2|97278.4|26
1652211380000|2022-05-10 19:36:20|97371.6|97321.6|97369.8|97319.8|97416|97323.3|97367.3|97281.8|36
1652211390000|2022-05-10 19:36:30|97376.8|97326.8|97364.4|97314.4|97381|97331|97364.4|97314.4|36
1652211400000|2022-05-10 19:36:40|97365|97315|97368.8|97318.8|97369.5|97319.5|97361.3|97311.3|44
1652211410000|2022-05-10 19:36:50|97369.5|97319.5|97372|97322|97372.4|97322.4|97362|97312|56
1652211420000|2022-05-10 19:37:00|97371.9|97321.9|97363.1|97313.1|97372|97322|97363|97313|41
1652211430000|2022-05-10 19:37:10|97363.3|97313.3|97362.9|97312.9|97370.4|97320.4|97362.8|97312.8|33
1652211440000|2022-05-10 19:37:20|97363|97313|97372|97322|97375.9|97325.9|97359.1|97309.1|44
1652211450000|2022-05-10 19:37:30|97371.7|97321.7|97364.5|97314.5|97371.9|97321.9|97364|97314|47
1652211460000|2022-05-10 19:37:40|97365.7|97315.7|97366.2|97316.2|97367.1|97317.1|97363.7|97313.7|45
1652211470000|2022-05-10 19:37:50|97366.4|97316.4|97368.6|97318.6|97368.6|97318.6|97366.4|97316.4|30
1652211480000|2022-05-10 19:38:00|97368.4|97318.4|97384.1|97334.1|97385.4|97335.4|97368.4|97318.4|52
1652211490000|2022-05-10 19:38:10|97385.3|97335.3|97385.8|97335.8|97388.2|97338.2|97381.8|97331.8|53
1652211500000|2022-05-10 19:38:20|97385.6|97335.6|97376.3|97326.3|97386.1|97336.1|97376.1|97326.1|59
1652211510000|2022-05-10 19:38:30|97376.4|97326.4|97377.6|97327.6|97381.1|97331.1|97375.8|97325.8|46
1652211520000|2022-05-10 19:38:40|97377.7|97327.7|97385.9|97335.9|97385.9|97335.9|97376|97326|58
1652211530000|2022-05-10 19:38:50|97385.6|97335.6|97383.6|97333.6|97387.1|97337.1|97378.2|97328.2|63
1652211540000|2022-05-10 19:39:00|97383.3|97333.3|97383.9|97333.9|97387.3|97337.3|97379.3|97329.3|60
1652211550000|2022-05-10 19:39:10|97382.2|97332.2|97380.7|97330.7|97382.9|97332.9|97377.7|97327.7|50
1652211560000|2022-05-10 19:39:20|97380.6|97330.6|97378.5|97328.5|97383.7|97333.7|97376.5|97326.5|50
1652211570000|2022-05-10 19:39:30|97378.6|97328.6|97372.8|97322.8|97383.3|97333.3|97368.4|97318.4|55
1652211580000|2022-05-10 19:39:40|97372.5|97322.5|97373.8|97323.8|97375.5|97325.5|97370.6|97320.6|47
1652211590000|2022-05-10 19:39:50|97374|97324|97374.5|97324.5|97379.2|97329.2|97372.4|97322.4|44
1652211600000|2022-05-10 19:40:00|97374.3|97324.3|97383.1|97333.1|97390|97340|97372.5|97322.5|66
1652211610000|2022-05-10 19:40:10|97383.7|97333.7|97385|97335|97392.7|97342.7|97381|97331|69
1652211620000|2022-05-10 19:40:20|97388.4|97338.4|97396|97346|97397.7|97347.7|97387.9|97337.9|59
1652211630000|2022-05-10 19:40:30|97395.7|97345.7|97395.9|97345.9|97395.9|97345.9|97389.3|97339.3|48
1652211640000|2022-05-10 19:40:40|97396.1|97346.1|97434.5|97384.5|97443|97393|97392.3|97342.3|62
1652211650000|2022-05-10 19:40:50|97434.7|97384.7|97465.3|97415.3|97468.9|97418.9|97434.3|97384.3|66
1652211660000|2022-05-10 19:41:00|97463.4|97413.4|97477.5|97427.5|97479.1|97429.1|97461.4|97411.4|68
1652211670000|2022-05-10 19:41:10|97478.6|97428.6|97475|97425|97478.6|97428.6|97471.5|97421.5|49
1652211680000|2022-05-10 19:41:20|97475.2|97425.2|97458.4|97408.4|97476.7|97426.7|97447.3|97397.3|69
1652211690000|2022-05-10 19:41:30|97458.5|97408.5|97446.7|97396.7|97464.1|97414.1|97445.6|97395.6|48
1652211700000|2022-05-10 19:41:40|97449.6|97399.6|97450.4|97400.4|97456.4|97406.4|97444.3|97394.3|57
1652211710000|2022-05-10 19:41:50|97450.3|97400.3|97457.1|97407.1|97458|97408|97449.9|97399.9|56
1652211720000|2022-05-10 19:42:00|97451.6|97401.6|97455.1|97405.1|97489|97406.8|97447.8|97356.4|68
1652211730000|2022-05-10 19:42:10|97453.9|97403.9|97445.6|97395.6|97457.1|97407.1|97440.5|97390.5|70
1652211740000|2022-05-10 19:42:20|97444.9|97394.9|97451.2|97401.2|97451.2|97401.2|97441|97391|62
1652211750000|2022-05-10 19:42:30|97451.8|97401.8|97443.9|97393.9|97454.9|97404.9|97439.4|97389.4|73
1652211760000|2022-05-10 19:42:40|97441.8|97391.8|97439.5|97389.5|97444.7|97394.7|97436.6|97386.6|56
1652211770000|2022-05-10 19:42:50|97439|97389|97436.7|97386.7|97441.3|97391.3|97432.5|97382.5|40
1652211780000|2022-05-10 19:43:00|97436.8|97386.8|97438.5|97388.5|97439.7|97389.7|97435.1|97385.1|40
1652211790000|2022-05-10 19:43:10|97438.4|97388.4|97442.5|97392.5|97445.2|97395.2|97434.8|97384.8|52
1652211800000|2022-05-10 19:43:20|97442.4|97392.4|97443.3|97393.3|97446.9|97396.9|97440.9|97390.9|43
1652211810000|2022-05-10 19:43:30|97443.5|97393.5|97446.9|97396.9|97447.5|97397.5|97438.6|97388.6|43
1652211820000|2022-05-10 19:43:40|97447|97397|97442|97392|97447|97397|97441.9|97391.9|18
1652211830000|2022-05-10 19:43:50|97441.7|97391.7|97442.8|97392.8|97443.3|97393.3|97441.4|97391.4|11
1652211840000|2022-05-10 19:44:00|97442.6|97392.6|97441.8|97391.8|97444.2|97394.2|97435.4|97385.4|52
1652211850000|2022-05-10 19:44:10|97441.5|97391.5|97443.3|97393.3|97444.6|97394.6|97439|97389|31
1652211860000|2022-05-10 19:44:20|97441.8|97391.8|97438.7|97388.7|97444.6|97394.6|97438.7|97388.7|30
1652211870000|2022-05-10 19:44:30|97438.2|97388.2|97406.9|97356.9|97440|97390|97406.9|97356.9|30
1652211880000|2022-05-10 19:44:40|97411.3|97361.3|97417.9|97367.9|97452.5|97371.6|97411.3|97293.1|41
1652211890000|2022-05-10 19:44:50|97418.2|97368.2|97422.5|97372.5|97423.9|97373.9|97416.4|97366.4|44
1652211900000|2022-05-10 19:45:00|97422.3|97372.3|97422.2|97372.2|97429.3|97379.3|97421.2|97371.2|58
1652211910000|2022-05-10 19:45:10|97421.9|97371.9|97424.6|97374.6|97425|97375|97421.3|97371.3|47
1652211920000|2022-05-10 19:45:20|97421.8|97371.8|97421.9|97371.9|97425.3|97375.3|97421.7|97371.7|44
1652211930000|2022-05-10 19:45:30|97420.6|97370.6|97424.4|97374.4|97427.5|97377.5|97415|97365|62
1652211940000|2022-05-10 19:45:40|97424.6|97374.6|97424.1|97374.1|97425.7|97375.7|97421.5|97371.5|41
1652211950000|2022-05-10 19:45:50|97423.6|97373.6|97423.8|97373.8|97424.4|97374.4|97422.8|97372.8|32
1652211960000|2022-05-10 19:46:00|97424.2|97374.2|97428.4|97378.4|97429.9|97379.9|97423.4|97373.4|38
1652211970000|2022-05-10 19:46:10|97430|97380|97429.8|97379.8|97431.2|97381.2|97426.2|97376.2|59
1652211980000|2022-05-10 19:46:20|97429.5|97379.5|97430|97380|97431.4|97381.4|97424.7|97374.7|53
1652211990000|2022-05-10 19:46:30|97430.3|97380.3|97425.3|97375.3|97433.3|97383.3|97425.3|97375.3|50
1652212000000|2022-05-10 19:46:40|97426|97376|97425.3|97375.3|97436.6|97386.6|97422.8|97372.8|51
1652212010000|2022-05-10 19:46:50|97425|97375|97383.5|97333.5|97425.8|97375.8|97382|97332|68
1652212020000|2022-05-10 19:47:00|97386|97336|97386.7|97336.7|97389.8|97339.8|97380.6|97330.6|48
1652212030000|2022-05-10 19:47:10|97384|97334|97386.8|97336.8|97389.8|97339.8|97382.3|97332.3|42
1652212040000|2022-05-10 19:47:20|97384.5|97334.5|97386|97336|97391.3|97341.3|97378.1|97328.1|47
1652212050000|2022-05-10 19:47:30|97385.9|97335.9|97389.4|97339.4|97391.2|97341.2|97384.7|97334.7|48
1652212060000|2022-05-10 19:47:40|97391|97341|97384.6|97334.6|97391|97341|97382.8|97332.8|39
1652212070000|2022-05-10 19:47:50|97385.1|97335.1|97384.7|97334.7|97386|97336|97382.4|97332.4|15
1652212080000|2022-05-10 19:48:00|97385|97335|97385.4|97335.4|97385.8|97335.8|97384.3|97334.3|24
1652212090000|2022-05-10 19:48:10|97385.5|97335.5|97384.9|97334.9|97385.6|97335.6|97384.7|97334.7|14
1652212100000|2022-05-10 19:48:20|97384.8|97334.8|97386.4|97336.4|97386.4|97336.4|97384.7|97334.7|8
1652212110000|2022-05-10 19:48:30|97385.7|97335.7|97384.3|97334.3|97391.3|97341.3|97382.9|97332.9|26
1652212120000|2022-05-10 19:48:40|97385.6|97335.6|97388.9|97338.9|97394.4|97344.4|97381.6|97331.6|21
1652212130000|2022-05-10 19:48:50|97384|97334|97388.4|97338.4|97388.9|97338.9|97383.5|97333.5|32
1652212140000|2022-05-10 19:49:00|97388|97338|97390.2|97340.2|97391.7|97341.7|97388|97338|43
1652212150000|2022-05-10 19:49:10|97389.9|97339.9|97394|97344|97394.7|97344.7|97387.6|97337.6|29
1652212160000|2022-05-10 19:49:20|97390.7|97340.7|97396.1|97346.1|97396.1|97346.1|97387|97337|35
1652212170000|2022-05-10 19:49:30|97397.6|97347.6|97391.3|97341.3|97397.6|97347.6|97389.2|97339.2|31
1652212180000|2022-05-10 19:49:40|97391.6|97341.6|97394.3|97344.3|97395|97345|97390.2|97340.2|25
1652212190000|2022-05-10 19:49:50|97394.2|97344.2|97406.8|97356.8|97408.3|97358.3|97394.2|97344.2|41
1652212200000|2022-05-10 19:50:00|97406.5|97356.5|97405|97355|97408.8|97358.8|97401.4|97351.4|40
1652212210000|2022-05-10 19:50:10|97404.9|97354.9|97405.4|97355.4|97410.9|97360.9|97404.3|97354.3|27
1652212220000|2022-05-10 19:50:20|97405.6|97355.6|97402.5|97352.5|97406.9|97356.9|97400.1|97350.1|47
1652212230000|2022-05-10 19:50:30|97401.2|97351.2|97389.6|97339.6|97404|97354|97380.2|97330.2|50
1652212240000|2022-05-10 19:50:40|97389.3|97339.3|97385.6|97335.6|97392.4|97342.4|97383.3|97333.3|38
1652212250000|2022-05-10 19:50:50|97385.5|97335.5|97385.5|97335.5|97388.9|97338.9|97381.4|97331.4|42
1652212260000|2022-05-10 19:51:00|97384.8|97334.8|97390.3|97340.3|97391.4|97341.4|97384.3|97334.3|40
1652212270000|2022-05-10 19:51:10|97389.9|97339.9|97387.5|97337.5|97390.3|97340.3|97383.1|97333.1|51
1652212280000|2022-05-10 19:51:20|97386.9|97336.9|97391.7|97341.7|97394.1|97344.1|97382.3|97332.3|31
1652212290000|2022-05-10 19:51:30|97391.4|97341.4|97372.8|97347.8|97391.6|97348.7|97372.8|97335.3|25
1652212300000|2022-05-10 19:51:40|97373.3|97348.3|97378.4|97328.4|97388.7|97348.6|97372.8|97327|15
1652212310000|2022-05-10 19:51:50|97376.7|97326.7|97372.1|97322.1|97376.7|97326.7|97364.7|97314.7|49
1652212320000|2022-05-10 19:52:00|97372|97322|97369.7|97319.7|97372.2|97322.2|97367.5|97317.5|46
1652212330000|2022-05-10 19:52:10|97369.3|97319.3|97373.6|97323.6|97374.3|97324.3|97363.9|97313.9|40
1652212340000|2022-05-10 19:52:20|97373.5|97323.5|97374.7|97324.7|97374.7|97324.7|97366.9|97316.9|32
1652212350000|2022-05-10 19:52:30|97372.8|97322.8|97372.3|97322.3|97375.5|97325.5|97367.6|97317.6|30
1652212360000|2022-05-10 19:52:40|97372.1|97322.1|97377.1|97327.1|97379.1|97329.1|97367.8|97317.8|43
1652212370000|2022-05-10 19:52:50|97376.7|97326.7|97373.5|97323.5|97380.2|97330.2|97371.2|97321.2|36
1652212380000|2022-05-10 19:53:00|97373.4|97323.4|97386.8|97336.8|97386.8|97336.8|97366.7|97316.7|58
1652212390000|2022-05-10 19:53:10|97391.3|97341.3|97404.5|97354.5|97437.4|97354.5|97380.5|97286.8|68
1652212400000|2022-05-10 19:53:20|97398.5|97348.5|97380.3|97330.3|97404.5|97354.5|97380.3|97330.3|58
1652212410000|2022-05-10 19:53:30|97379.4|97329.4|97373.9|97323.9|97390|97340|97366.5|97316.5|64
1652212420000|2022-05-10 19:53:40|97373.8|97323.8|97315.6|97265.6|97374.5|97324.5|97299.2|97191.6|66
1652212430000|2022-05-10 19:53:50|97315.9|97265.9|97320.2|97270.2|97320.2|97270.2|97311.1|97261.1|64
1652212440000|2022-05-10 19:54:00|97319.4|97269.4|97322.3|97272.3|97325.8|97275.8|97316.4|97266.4|57
1652212450000|2022-05-10 19:54:10|97321.9|97271.9|97312.9|97262.9|97325.9|97275.9|97311.8|97261.8|48
1652212460000|2022-05-10 19:54:20|97311.7|97261.7|97312.3|97262.3|97315.1|97265.1|97310.6|97260.6|60
1652212470000|2022-05-10 19:54:30|97313.8|97263.8|97315.9|97265.9|97318.3|97268.3|97309.9|97259.9|62
1652212480000|2022-05-10 19:54:40|97315|97265|97306|97256|97316|97266|97297.3|97247.3|64
1652212490000|2022-05-10 19:54:50|97306.1|97256.1|97328.4|97278.4|97373.5|97283.1|97305.4|97242.6|53
1652212500000|2022-05-10 19:55:00|97326.6|97276.6|97327.2|97277.2|97333.8|97283.8|97314.1|97264.1|63
1652212510000|2022-05-10 19:55:10|97327.1|97277.1|97329.3|97279.3|97336.2|97286.2|97322.6|97272.6|50
1652212520000|2022-05-10 19:55:20|97333.4|97283.4|97335.6|97285.6|97346.5|97296.5|97325.7|97275.7|69
1652212530000|2022-05-10 19:55:30|97335.5|97285.5|97330.4|97280.4|97337.7|97287.7|97326.3|97276.3|63
1652212540000|2022-05-10 19:55:40|97330.2|97280.2|97332.1|97282.1|97334.3|97284.3|97330.2|97280.2|45
1652212550000|2022-05-10 19:55:50|97332.3|97282.3|97330.7|97280.7|97332.8|97282.8|97330.7|97280.7|30
1652212560000|2022-05-10 19:56:00|97330.8|97280.8|97331|97281|97331.6|97281.6|97330.8|97280.8|31
1652212570000|2022-05-10 19:56:10|97331.2|97281.2|97336.4|97286.4|97336.4|97286.4|97328.9|97278.9|43
1652212580000|2022-05-10 19:56:20|97336.5|97286.5|97335.3|97285.3|97336.5|97286.5|97328.9|97278.9|30
1652212590000|2022-05-10 19:56:30|97335.2|97285.2|97336.7|97286.7|97336.7|97286.7|97334.1|97284.1|23
1652212600000|2022-05-10 19:56:40|97329.8|97279.8|97331.3|97281.3|97336.9|97286.9|97325.3|97275.3|46
1652212610000|2022-05-10 19:56:50|97330.8|97280.8|97328.5|97278.5|97331.1|97281.1|97327.2|97277.2|40
1652212620000|2022-05-10 19:57:00|97328.9|97278.9|97317.5|97267.5|97331.4|97281.4|97317|97267|52
1652212630000|2022-05-10 19:57:10|97317.1|97267.1|97324.5|97274.5|97325.4|97275.4|97317.1|97267.1|37
1652212640000|2022-05-10 19:57:20|97324.4|97274.4|97327.3|97277.3|97327.3|97277.3|97316|97266|52
1652212650000|2022-05-10 19:57:30|97324.5|97274.5|97319.3|97269.3|97324.5|97278.4|97303.4|97264|46
1652212660000|2022-05-10 19:57:40|97318.4|97268.4|97308.4|97283.4|97320.4|97283.7|97305.7|97264.9|30
1652212670000|2022-05-10 19:57:50|97308.3|97283.3|97308.8|97283.8|97312.6|97287.6|97306.2|97281.2|37
1652212680000|2022-05-10 19:58:00|97308.9|97283.9|97290.9|97265.9|97315.3|97284.8|97290.9|97251.4|49
1652212690000|2022-05-10 19:58:10|97291|97266|97306.7|97256.7|97307.9|97266|97291|97251.6|32
1652212700000|2022-05-10 19:58:20|97307.6|97257.6|97290|97240|97307.6|97257.6|97284.1|97234.1|52
1652212710000|2022-05-10 19:58:30|97289.2|97239.2|97297.8|97247.8|97298|97248|97289.2|97239.2|54
1652212720000|2022-05-10 19:58:40|97294.7|97244.7|97298.8|97248.8|97298.8|97248.8|97292.5|97242.5|31
1652212730000|2022-05-10 19:58:50|97299|97249|97295.8|97245.8|97299.1|97249.1|97295.8|97245.8|39
1652212740000|2022-05-10 19:59:00|97296.6|97246.6|97296.7|97246.7|97297.5|97247.5|97295.8|97245.8|23
1652212750000|2022-05-10 19:59:10|97296.8|97246.8|97300|97250|97300.8|97250.8|97296.4|97246.4|39
1652212760000|2022-05-10 19:59:20|97299.6|97249.6|97305.5|97255.5|97306.9|97256.9|97299.1|97249.1|52
1652212770000|2022-05-10 19:59:30|97306.1|97256.1|97309.8|97259.8|97313.3|97263.3|97302.7|97252.7|38
1652212780000|2022-05-10 19:59:40|97310.2|97260.2|97300|97250|97312.6|97262.6|97299.3|97249.3|39
1652212790000|2022-05-10 19:59:50|97299.1|97249.1|97298.3|97248.3|97302|97252|97298.1|97248.1|45
1652212800000|2022-05-10 20:00:00|97302|97252|97303.8|97253.8|97306.7|97256.7|97298.7|97248.7|50
1652212810000|2022-05-10 20:00:10|97306.1|97256.1|97308.3|97258.3|97310.1|97260.1|97303.1|97253.1|41
1652212820000|2022-05-10 20:00:20|97308|97258|97304.7|97254.7|97309.8|97259.8|97303.9|97253.9|41
1652212830000|2022-05-10 20:00:30|97304.2|97254.2|97292.4|97242.4|97306.1|97256.1|97287.4|97237.4|44
1652212840000|2022-05-10 20:00:40|97295.6|97245.6|97304.6|97254.6|97305|97255|97294.8|97244.8|46
1652212850000|2022-05-10 20:00:50|97305.5|97255.5|97309.4|97259.4|97309.4|97259.4|97301.2|97251.2|35
1652212860000|2022-05-10 20:01:00|97307.3|97257.3|97322.6|97272.6|97322.9|97272.9|97307.3|97257.3|46
1652212870000|2022-05-10 20:01:10|97321.7|97271.7|97322.6|97272.6|97322.6|97272.6|97316.5|97266.5|38
1652212880000|2022-05-10 20:01:20|97323.1|97273.1|97324.5|97274.5|97325|97275|97316.8|97266.8|17
1652212890000|2022-05-10 20:01:30|97324.7|97274.7|97323.6|97273.6|97324.7|97274.7|97322.4|97272.4|25
1652212900000|2022-05-10 20:01:40|97323.4|97273.4|97323|97273|97323.7|97273.7|97318.4|97268.4|30
1652212910000|2022-05-10 20:01:50|97321.9|97271.9|97324.9|97274.9|97329.7|97279.7|97317.1|97267.1|34
1652212920000|2022-05-10 20:02:00|97321.6|97271.6|97323.9|97273.9|97327.1|97277.1|97321.5|97271.5|21
1652212930000|2022-05-10 20:02:10|97323.6|97273.6|97325.4|97275.4|97329|97279|97323.5|97273.5|28
1652212940000|2022-05-10 20:02:20|97324.5|97274.5|97329.6|97279.6|97331|97281|97324.5|97274.5|32
1652212950000|2022-05-10 20:02:30|97325.1|97275.1|97324.7|97274.7|97327.2|97277.2|97322.4|97272.4|31
1652212960000|2022-05-10 20:02:40|97325.4|97275.4|97324.6|97274.6|97325.8|97275.8|97324.2|97274.2|15
1652212970000|2022-05-10 20:02:50|97320.7|97270.7|97328.2|97278.2|97328.9|97278.9|97320.7|97270.7|19
1652212980000|2022-05-10 20:03:00|97328.3|97278.3|97328.4|97278.4|97329.2|97279.2|97326.7|97276.7|11
1652212990000|2022-05-10 20:03:10|97328.2|97278.2|97326.3|97276.3|97329.3|97279.3|97326.2|97276.2|11
1652213000000|2022-05-10 20:03:20|97326.4|97276.4|97326.3|97276.3|97326.6|97289.7|97313.3|97274.8|13
1652213010000|2022-05-10 20:03:30|97326.2|97276.2|97311.5|97286.5|97326.2|97289.3|97311.4|97272.8|8
1652213020000|2022-05-10 20:03:40|97322.6|97272.6|97318.1|97293.1|97331.5|97296.4|97318.1|97272.6|22
1652213030000|2022-05-10 20:03:50|97328.1|97278.1|97330.1|97280.1|97330.3|97280.3|97328.1|97278.1|5
1652213040000|2022-05-10 20:04:00|97330|97280|97333.1|97283.1|97334.8|97284.8|97328.6|97278.6|14
1652213050000|2022-05-10 20:04:10|97333|97283|97341.3|97291.3|97345.9|97295.9|97326|97276|47
1652213060000|2022-05-10 20:04:20|97343.6|97293.6|97341.9|97291.9|97346|97296|97341.4|97291.4|16
1652213070000|2022-05-10 20:04:30|97342.1|97292.1|97342.3|97292.3|97343|97293|97341.5|97291.5|7
1652213080000|2022-05-10 20:04:40|97342.6|97292.6|97342.8|97292.8|97344.5|97294.5|97341.3|97291.3|9
1652213090000|2022-05-10 20:04:50|97343.4|97293.4|97340.4|97290.4|97343.4|97293.4|97338.7|97288.7|16
1652213100000|2022-05-10 20:05:00|97340.1|97290.1|97339.8|97289.8|97342.8|97292.8|97339.8|97289.8|7
1652213110000|2022-05-10 20:05:10|97340.8|97290.8|97339.1|97289.1|97341.3|97291.3|97339.1|97289.1|10
1652213120000|2022-05-10 20:05:20|97341.6|97291.6|97338.9|97288.9|97345|97295|97337.1|97287.1|44
1652213130000|2022-05-10 20:05:30|97338.6|97288.6|97331.8|97281.8|97339.1|97289.1|97329.3|97279.3|35
1652213140000|2022-05-10 20:05:40|97332|97282|97327.5|97277.5|97333|97283|97327.5|97277.5|20
1652213150000|2022-05-10 20:05:50|97328|97278|97330.7|97280.7|97330.7|97280.7|97327.4|97277.4|19
1652213160000|2022-05-10 20:06:00|97330.6|97280.6|97330|97280|97335.2|97285.2|97317.9|97267.9|25
1652213170000|2022-05-10 20:06:10|97333.2|97283.2|97325.8|97275.8|97333.2|97283.2|97325.4|97275.4|30
1652213180000|2022-05-10 20:06:20|97326|97276|97328.2|97278.2|97328.2|97278.2|97325.9|97275.9|15
1652213190000|2022-05-10 20:06:30|97327.9|97277.9|97326.2|97276.2|97328|97278|97326.2|97276.2|21
1652213200000|2022-05-10 20:06:40|97329.8|97279.8|97325.3|97275.3|97331.5|97281.5|97325.3|97275.3|15
1652213210000|2022-05-10 20:06:50|97324.9|97274.9|97325.5|97275.5|97327.6|97277.6|97324|97274|13
1652213220000|2022-05-10 20:07:00|97325.3|97275.3|97345.2|97295.2|97348.3|97298.3|97325.3|97275.3|31
1652213230000|2022-05-10 20:07:10|97344.5|97294.5|97345.2|97295.2|97347.2|97297.2|97343.3|97293.3|23
1652213240000|2022-05-10 20:07:20|97344.9|97294.9|97345.4|97295.4|97345.8|97295.8|97344.2|97294.2|13
1652213250000|2022-05-10 20:07:30|97345.2|97295.2|97348.1|97298.1|97349.1|97299.1|97343.3|97293.3|14
1652213260000|2022-05-10 20:07:40|97348.2|97298.2|97347.6|97297.6|97348.2|97298.2|97343.9|97293.9|14
1652213270000|2022-05-10 20:07:50|97347.8|97297.8|97334.2|97309.2|97347.8|97310.8|97332.1|97297.8|7
1652213280000|2022-05-10 20:08:00|97333.8|97308.8|97348.3|97298.3|97348.3|97309.2|97333.1|97295.3|17
1652213290000|2022-05-10 20:08:10|97348|97298|97346.8|97296.8|97351.2|97301.2|97346.8|97296.8|18
1652213300000|2022-05-10 20:08:20|97347.5|97297.5|97351.4|97301.4|97351.4|97301.4|97347|97297|7
1652213320000|2022-05-10 20:08:40|97336.6|97311.6|97350|97300|97352|97312.2|97334.9|97291.5|10
1652213330000|2022-05-10 20:08:50|97347.4|97297.4|97354.1|97304.1|97354.1|97316|97340.8|97297.4|8
1652213340000|2022-05-10 20:09:00|97354.6|97304.6|97358.4|97308.4|97359.1|97309.1|97352|97302|27
1652213350000|2022-05-10 20:09:10|97358.7|97308.7|97358.8|97308.8|97359.8|97309.8|97357.6|97307.6|19
1652213360000|2022-05-10 20:09:20|97358.2|97308.2|97357.1|97307.1|97358.9|97308.9|97357.1|97307.1|16
1652213370000|2022-05-10 20:09:30|97357.4|97307.4|97359.2|97309.2|97359.8|97309.8|97356.9|97306.9|13
1652213380000|2022-05-10 20:09:40|97359.8|97309.8|97359|97309|97360.6|97310.6|97358.4|97308.4|22
1652213390000|2022-05-10 20:09:50|97357.9|97307.9|97346.6|97321.6|97359.1|97322.9|97346.2|97307.8|18
1652213400000|2022-05-10 20:10:00|97346.3|97321.3|97344.5|97319.5|97346.5|97321.5|97344|97319|11
1652213410000|2022-05-10 20:10:10|97344|97319|97357.9|97307.9|97358.2|97320.4|97344|97307.7|8
1652213420000|2022-05-10 20:10:20|97357.7|97307.7|97356.6|97306.6|97358|97308|97356.6|97306.6|8
1652213430000|2022-05-10 20:10:30|97356.9|97306.9|97355.5|97305.5|97356.9|97306.9|97355.5|97305.5|2
1652213440000|2022-05-10 20:10:40|97346.3|97321.3|97347.2|97322.2|97355.9|97322.2|97344.5|97304.4|13
1652213450000|2022-05-10 20:10:50|97352.4|97302.4|97357.2|97307.2|97359.4|97309.4|97352.4|97302.4|6
1652213460000|2022-05-10 20:11:00|97356.7|97306.7|97356.6|97306.6|97357.1|97307.1|97355.4|97305.4|16
1652213470000|2022-05-10 20:11:10|97347.1|97322.1|97343.8|97318.8|97347.1|97322.1|97343.8|97318.8|14
1652213480000|2022-05-10 20:11:20|97344.6|97319.6|97358.7|97308.7|97360.1|97319.6|97344.6|97308.4|12
1652213490000|2022-05-10 20:11:30|97357.6|97307.6|97361.5|97311.5|97362.4|97312.4|97357.6|97307.6|12
1652213500000|2022-05-10 20:11:40|97361.3|97311.3|97359.6|97309.6|97365.2|97315.2|97356.7|97306.7|26
1652213510000|2022-05-10 20:11:50|97360.4|97310.4|97362.5|97312.5|97362.5|97312.5|97357.3|97307.3|19
1652213520000|2022-05-10 20:12:00|97360.3|97310.3|97350.1|97300.1|97360.3|97310.3|97350|97300|17
1652213530000|2022-05-10 20:12:10|97349.9|97299.9|97350.3|97300.3|97352.6|97302.6|97349.9|97299.9|11
1652213540000|2022-05-10 20:12:20|97350.5|97300.5|97350.9|97300.9|97354.5|97304.5|97339|97289|27
1652213550000|2022-05-10 20:12:30|97349.6|97299.6|97351.6|97301.6|97351.7|97301.7|97349.4|97299.4|14
1652213560000|2022-05-10 20:12:40|97351.7|97301.7|97349.7|97299.7|97351.7|97301.7|97349.4|97299.4|12
1652213570000|2022-05-10 20:12:50|97350.2|97300.2|97376.6|97326.6|97377.4|97327.4|97345.6|97295.6|34
1652213580000|2022-05-10 20:13:00|97376.5|97326.5|97381.6|97331.6|97383|97333|97375.1|97325.1|28
1652213590000|2022-05-10 20:13:10|97382.8|97332.8|97382.6|97332.6|97383.4|97333.4|97379|97329|26
1652213600000|2022-05-10 20:13:20|97383.2|97333.2|97382.1|97332.1|97383.6|97333.6|97379.6|97329.6|22
1652213610000|2022-05-10 20:13:30|97381.8|97331.8|97382.2|97332.2|97382.9|97332.9|97380.4|97330.4|13
1652213620000|2022-05-10 20:13:40|97382.6|97332.6|97393.1|97343.1|97394.1|97344.1|97382.1|97332.1|51
1652213630000|2022-05-10 20:13:50|97392.2|97342.2|97400.7|97350.7|97400.8|97350.8|97392.2|97342.2|44
1652213640000|2022-05-10 20:14:00|97400.8|97350.8|97404|97354|97404.4|97354.4|97400|97350|34
1652213650000|2022-05-10 20:14:10|97407.2|97357.2|97398.7|97348.7|97407.6|97357.6|97398.7|97348.7|45
1652213660000|2022-05-10 20:14:20|97402.4|97352.4|97400.1|97350.1|97402.4|97352.4|97399|97349|18
1652213670000|2022-05-10 20:14:30|97400.4|97350.4|97403.1|97353.1|97403.7|97353.7|97400.4|97350.4|13
1652213680000|2022-05-10 20:14:40|97403.3|97353.3|97405.5|97355.5|97405.5|97355.5|97401.4|97351.4|15
1652213690000|2022-05-10 20:14:50|97404.4|97354.4|97406.3|97356.3|97407.6|97357.6|97403.1|97353.1|7
1652213700000|2022-05-10 20:15:00|97407.4|97357.4|97388.6|97338.6|97407.4|97357.4|97387.8|97337.8|39
1652213710000|2022-05-10 20:15:10|97388.5|97338.5|97390.4|97340.4|97394.3|97344.3|97385.6|97335.6|30
1652213720000|2022-05-10 20:15:20|97391.2|97341.2|97391.7|97341.7|97391.7|97341.7|97391.2|97341.2|2
1652213730000|2022-05-10 20:15:30|97391.1|97341.1|97390.8|97340.8|97393.7|97343.7|97385.5|97335.5|21
1652213740000|2022-05-10 20:15:40|97389.9|97339.9|97389.2|97339.2|97391.8|97341.8|97387.9|97337.9|27
1652213750000|2022-05-10 20:15:50|97390|97340|97385.8|97335.8|97390.5|97340.5|97384.1|97334.1|24
1652213760000|2022-05-10 20:16:00|97387|97337|97390.7|97340.7|97392.2|97342.2|97386.9|97336.9|17
1652213770000|2022-05-10 20:16:10|97389.2|97339.2|97387.6|97337.6|97391.5|97341.5|97384.7|97334.7|15
1652213780000|2022-05-10 20:16:20|97388.6|97338.6|97388.3|97338.3|97388.6|97338.6|97386.8|97336.8|13
1652213790000|2022-05-10 20:16:30|97388.1|97338.1|97390.7|97340.7|97392.2|97342.2|97387.3|97337.3|9
1652213800000|2022-05-10 20:16:40|97391.5|97341.5|97393.2|97343.2|97393.2|97343.2|97391.1|97341.1|6
1652213810000|2022-05-10 20:16:50|97392.3|97342.3|97377.9|97327.9|97392.7|97342.7|97376.7|97326.7|20
1652213820000|2022-05-10 20:17:00|97378.7|97328.7|97381.2|97331.2|97381.5|97331.5|97377|97327|14
1652213830000|2022-05-10 20:17:10|97381.3|97331.3|97381.1|97331.1|97382.6|97332.6|97380.6|97330.6|17
1652213840000|2022-05-10 20:17:20|97380.9|97330.9|97381.7|97331.7|97382.1|97332.1|97380.9|97330.9|5
1652213850000|2022-05-10 20:17:30|97381.1|97331.1|97383.2|97333.2|97384.8|97334.8|97377.8|97327.8|24
1652213860000|2022-05-10 20:17:40|97386.6|97336.6|97381.1|97331.1|97386.6|97336.6|97380.2|97330.2|28
1652213870000|2022-05-10 20:17:50|97380.7|97330.7|97382.9|97332.9|97382.9|97332.9|97380.2|97330.2|16
1652213880000|2022-05-10 20:18:00|97382.8|97332.8|97383.3|97333.3|97383.8|97333.8|97380.8|97330.8|9
1652213890000|2022-05-10 20:18:10|97381.2|97331.2|97381.7|97331.7|97383.7|97333.7|97378|97328|15
1652213900000|2022-05-10 20:18:20|97384.5|97334.5|97389.1|97339.1|97389.1|97339.1|97384.5|97334.5|8
1652213910000|2022-05-10 20:18:30|97384.3|97334.3|97383|97333|97384.4|97334.4|97381.5|97331.5|11
1652213920000|2022-05-10 20:18:40|97382.2|97332.2|97384.9|97334.9|97390.8|97340.8|97379.8|97329.8|24
1652213930000|2022-05-10 20:18:50|97384.6|97334.6|97384.3|97334.3|97388.1|97338.1|97382.8|97332.8|13
1652213940000|2022-05-10 20:19:00|97384.9|97334.9|97383.1|97333.1|97384.9|97334.9|97382.9|97332.9|25
1652213950000|2022-05-10 20:19:10|97382.3|97332.3|97384.8|97334.8|97385.2|97335.2|97380.9|97330.9|21
1652213960000|2022-05-10 20:19:20|97384.1|97334.1|97385.8|97335.8|97387.1|97337.1|97382.5|97332.5|31
1652213970000|2022-05-10 20:19:30|97386.4|97336.4|97385.6|97335.6|97388.7|97338.7|97384|97334|16
1652213980000|2022-05-10 20:19:40|97385.2|97335.2|97386|97336|97386.8|97336.8|97384.5|97334.5|9
1652213990000|2022-05-10 20:19:50|97384.7|97334.7|97383.7|97333.7|97385.8|97335.8|97383|97333|8
1652214000000|2022-05-10 20:20:00|97383.3|97333.3|97381.8|97331.8|97385.9|97335.9|97379.4|97329.4|17
1652214010000|2022-05-10 20:20:10|97383.7|97333.7|97382.4|97332.4|97383.7|97333.7|97379.7|97329.7|11
1652214020000|2022-05-10 20:20:20|97382.7|97332.7|97381.6|97331.6|97383.8|97333.8|97380.7|97330.7|7
1652214030000|2022-05-10 20:20:30|97382.6|97332.6|97375.2|97325.2|97382.6|97332.6|97375.2|97325.2|10
1652214040000|2022-05-10 20:20:40|97375.7|97325.7|97373.1|97323.1|97379.3|97329.3|97370.3|97320.3|32
1652214050000|2022-05-10 20:20:50|97373.2|97323.2|97375.1|97325.1|97377.8|97327.8|97372.8|97322.8|17
1652214060000|2022-05-10 20:21:00|97375.2|97325.2|97370.9|97320.9|97375.2|97325.2|97370.1|97320.1|21
1652214070000|2022-05-10 20:21:10|97370.4|97320.4|97371.3|97321.3|97371.8|97321.8|97369.8|97319.8|14
1652214080000|2022-05-10 20:21:20|97372.1|97322.1|97370.8|97320.8|97372.1|97322.1|97370.6|97320.6|12
1652214090000|2022-05-10 20:21:30|97370.5|97320.5|97371.4|97321.4|97371.4|97321.4|97370.5|97320.5|3
1652214100000|2022-05-10 20:21:40|97369.6|97319.6|97370.2|97320.2|97370.9|97320.9|97369.2|97319.2|12
1652214110000|2022-05-10 20:21:50|97369.3|97319.3|97369.6|97319.6|97370.8|97320.8|97369.3|97319.3|8
1652214120000|2022-05-10 20:22:00|97368.8|97318.8|97374.6|97324.6|97377.8|97327.8|97368.8|97318.8|18
1652214130000|2022-05-10 20:22:10|97372.5|97322.5|97372.7|97322.7|97376.5|97326.5|97372.5|97322.5|10
1652214140000|2022-05-10 20:22:20|97372.9|97322.9|97373.4|97323.4|97374.2|97324.2|97371.8|97321.8|8
1652214150000|2022-05-10 20:22:30|97373.3|97323.3|97370.9|97320.9|97373.3|97323.3|97370.9|97320.9|10
1652214160000|2022-05-10 20:22:40|97371.8|97321.8|97370.4|97320.4|97383|97333|97365.9|97315.9|27
1652214170000|2022-05-10 20:22:50|97368.4|97318.4|97371.1|97321.1|97373.2|97323.2|97367.5|97317.5|12
1652214180000|2022-05-10 20:23:00|97370.8|97320.8|97374.1|97324.1|97376.3|97326.3|97370.3|97320.3|18
1652214190000|2022-05-10 20:23:10|97375.1|97325.1|97371.8|97321.8|97376.7|97326.7|97371.1|97321.1|23
1652214200000|2022-05-10 20:23:20|97371.6|97321.6|97373|97323|97374.7|97324.7|97371|97321|33
1652214210000|2022-05-10 20:23:30|97372.9|97322.9|97374.2|97324.2|97375.2|97325.2|97372.7|97322.7|30
1652214220000|2022-05-10 20:23:40|97374.5|97324.5|97377.1|97327.1|97377.1|97327.1|97372.9|97322.9|27
1652214230000|2022-05-10 20:23:50|97374.9|97324.9|97374.2|97324.2|97375.5|97325.5|97372.7|97322.7|15
1652214240000|2022-05-10 20:24:00|97373.1|97323.1|97378|97328|97378|97328|97372.5|97322.5|22
1652214250000|2022-05-10 20:24:10|97380.1|97330.1|97379.6|97329.6|97380.8|97330.8|97374.8|97324.8|23
1652214260000|2022-05-10 20:24:20|97379.7|97329.7|97380.6|97330.6|97380.6|97330.6|97378.5|97328.5|10
1652214270000|2022-05-10 20:24:30|97379.2|97329.2|97377.4|97327.4|97381.9|97331.9|97377.3|97327.3|13
1652214280000|2022-05-10 20:24:40|97378.1|97328.1|97378.8|97328.8|97378.8|97328.8|97374.4|97324.4|20
1652214290000|2022-05-10 20:24:50|97380.2|97330.2|97379.8|97329.8|97381.6|97331.6|97377.4|97327.4|8
1652214300000|2022-05-10 20:25:00|97377.8|97327.8|97378.4|97328.4|97380.4|97330.4|97377.5|97327.5|16
1652214310000|2022-05-10 20:25:10|97379.4|97329.4|97378.8|97328.8|97381.1|97343.2|97368.2|97326.2|10
1652214320000|2022-05-10 20:25:20|97376.2|97326.2|97381.2|97331.2|97381.2|97331.2|97376.2|97326.2|8
1652214330000|2022-05-10 20:25:30|97379.2|97329.2|97380.4|97330.4|97380.4|97330.4|97377.2|97327.2|5
1652214340000|2022-05-10 20:25:40|97375.9|97325.9|97380.4|97330.4|97380.4|97330.4|97375.9|97325.9|5
1652214350000|2022-05-10 20:25:50|97380.5|97330.5|97380.5|97330.5|97380.6|97330.6|97377.8|97327.8|5
1652214360000|2022-05-10 20:26:00|97378.2|97328.2|97368.5|97318.5|97384.3|97334.3|97367.9|97317.9|25
1652214370000|2022-05-10 20:26:10|97369.3|97319.3|97371.8|97321.8|97371.8|97321.8|97367.6|97317.6|21
1652214380000|2022-05-10 20:26:20|97371.9|97321.9|97375.2|97325.2|97376.4|97326.4|97370.2|97320.2|27
1652214390000|2022-05-10 20:26:30|97375.8|97325.8|97374.7|97324.7|97375.8|97325.8|97371.9|97321.9|14
1652214400000|2022-05-10 20:26:40|97375|97325|97374|97324|97375|97325|97374|97324|4
1652214410000|2022-05-10 20:26:50|97373.6|97323.6|97376.3|97326.3|97376.3|97326.3|97373.6|97323.6|7
1652214420000|2022-05-10 20:27:00|97373.4|97323.4|97375.9|97325.9|97375.9|97325.9|97373.4|97323.4|2
1652214430000|2022-05-10 20:27:10|97373.7|97323.7|97372.8|97322.8|97375.9|97325.9|97372.8|97322.8|7
1652214440000|2022-05-10 20:27:20|97372.6|97322.6|97374.6|97324.6|97375.3|97325.3|97372.6|97322.6|9
1652214450000|2022-05-10 20:27:30|97374.3|97324.3|97375.8|97325.8|97376.5|97326.5|97374|97324|12
1652214460000|2022-05-10 20:27:40|97376|97326|97375.7|97325.7|97376|97326|97375.5|97325.5|4
1652214470000|2022-05-10 20:27:50|97378.9|97328.9|97373.7|97323.7|97378.9|97328.9|97373.2|97323.2|4
1652214480000|2022-05-10 20:28:00|97374.2|97324.2|97375.5|97325.5|97376.5|97326.5|97374.1|97324.1|10
1652214490000|2022-05-10 20:28:10|97375|97325|97375.6|97325.6|97375.6|97325.6|97375|97325|2
1652214500000|2022-05-10 20:28:20|97376.3|97326.3|97381.8|97331.8|97381.9|97331.9|97376.1|97326.1|20
1652214510000|2022-05-10 20:28:30|97380.5|97330.5|97380.2|97330.2|97380.6|97330.6|97379|97329|15
1652214520000|2022-05-10 20:28:40|97381.1|97331.1|97380.8|97330.8|97381.1|97331.1|97380.2|97330.2|5
1652214530000|2022-05-10 20:28:50|97381.5|97331.5|97379.2|97329.2|97381.5|97331.5|97379.2|97329.2|3
1652214540000|2022-05-10 20:29:00|97378.7|97328.7|97379.4|97329.4|97379.7|97340.8|97363.8|97326.3|17
1652214550000|2022-05-10 20:29:10|97379.5|97329.5|97380.4|97330.4|97381.1|97331.1|97378.2|97328.2|25
1652214560000|2022-05-10 20:29:20|97380.2|97330.2|97379.5|97329.5|97383.5|97333.5|97375.3|97325.3|24
1652214570000|2022-05-10 20:29:30|97379.9|97329.9|97380.5|97330.5|97382|97332|97379.9|97329.9|22
1652214580000|2022-05-10 20:29:40|97381.7|97331.7|97381|97331|97381.7|97331.7|97380.1|97330.1|11
1652214590000|2022-05-10 20:29:50|97381.9|97331.9|97378|97328|97383|97333|97376.8|97326.8|35
1652214600000|2022-05-10 20:30:00|97377.1|97327.1|97382.3|97332.3|97382.7|97332.7|97372.6|97322.6|39
1652214610000|2022-05-10 20:30:10|97381.5|97331.5|97381.5|97331.5|97381.5|97331.5|97379.5|97329.5|18
1652214620000|2022-05-10 20:30:20|97380.7|97330.7|97377|97327|97381.2|97331.2|97377|97327|15
1652214630000|2022-05-10 20:30:30|97376|97326|97378.6|97328.6|97379.2|97329.2|97376|97326|15
1652214640000|2022-05-10 20:30:40|97378.9|97328.9|97372.3|97322.3|97380.3|97330.3|97371.9|97321.9|24
1652214650000|2022-05-10 20:30:50|97370.9|97320.9|97374.9|97324.9|97375.7|97325.7|97370.9|97320.9|19
1652214660000|2022-05-10 20:31:00|97374.3|97324.3|97372.5|97322.5|97375.9|97325.9|97372.3|97322.3|14
1652214670000|2022-05-10 20:31:10|97373.8|97323.8|97374.1|97324.1|97375.2|97325.2|97372.9|97322.9|8
1652214680000|2022-05-10 20:31:20|97375.3|97325.3|97374.4|97324.4|97375.3|97325.3|97372.6|97322.6|5
1652214690000|2022-05-10 20:31:30|97375.9|97325.9|97375.2|97325.2|97376|97326|97371.5|97321.5|7
1652214700000|2022-05-10 20:31:40|97382.7|97332.7|97377.4|97327.4|97382.7|97332.7|97371.3|97321.3|8
1652214710000|2022-05-10 20:31:50|97373.9|97323.9|97378|97328|97378|97328|97373.4|97323.4|9
1652214720000|2022-05-10 20:32:00|97376.8|97326.8|97376.9|97326.9|97378|97328|97376.4|97326.4|11
1652214730000|2022-05-10 20:32:10|97377|97327|97378|97328|97378.9|97328.9|97376.8|97326.8|11
1652214740000|2022-05-10 20:32:20|97379.8|97329.8|97370.5|97320.5|97379.8|97329.8|97370.5|97320.5|17
1652214750000|2022-05-10 20:32:30|97370.6|97320.6|97375|97325|97375.6|97325.6|97370.6|97320.6|13
1652214760000|2022-05-10 20:32:40|97374.9|97324.9|97375.1|97325.1|97375.1|97325.1|97373.1|97323.1|12
1652214770000|2022-05-10 20:32:50|97374.4|97324.4|97373|97323|97375.6|97325.6|97372.6|97322.6|7
1652214780000|2022-05-10 20:33:00|97373.2|97323.2|97388|97338|97388.4|97338.4|97373.2|97323.2|15
1652214790000|2022-05-10 20:33:10|97387.3|97337.3|97386.3|97336.3|97389.2|97339.2|97386.3|97336.3|7
1652214800000|2022-05-10 20:33:20|97387.5|97337.5|97392.6|97342.6|97392.7|97342.7|97387.5|97337.5|18
1652214810000|2022-05-10 20:33:30|97398.2|97348.2|97400.6|97350.6|97401.8|97351.8|97396.3|97346.3|10
1652214820000|2022-05-10 20:33:40|97401.1|97351.1|97401.5|97351.5|97405.6|97355.6|97398|97348|12
1652214830000|2022-05-10 20:33:50|97401.7|97351.7|97394.2|97344.2|97402.8|97352.8|97393.8|97343.8|12
1652214840000|2022-05-10 20:34:00|97393.3|97343.3|97394.5|97344.5|97400.4|97350.4|97391.4|97341.4|9
1652214850000|2022-05-10 20:34:10|97393.1|97343.1|97398.3|97348.3|97405|97355|97393.1|97343.1|14
1652214860000|2022-05-10 20:34:20|97400.9|97350.9|97398.1|97348.1|97400.9|97350.9|97397.8|97347.8|14
1652214870000|2022-05-10 20:34:30|97398.4|97348.4|97394.9|97344.9|97420.1|97370.1|97394.7|97344.7|12
1652214880000|2022-05-10 20:34:40|97395|97345|97396.8|97346.8|97401.7|97351.7|97392.7|97342.7|10
1652214890000|2022-05-10 20:34:50|97396|97346|97387.4|97337.4|97399.1|97349.1|97387.4|97337.4|14
1652214900000|2022-05-10 20:35:00|97390.3|97340.3|97388|97338|97394.8|97344.8|97388|97338|20
1652214910000|2022-05-10 20:35:10|97387.6|97337.6|97391.1|97341.1|97393.4|97343.4|97387.6|97337.6|12
1652214920000|2022-05-10 20:35:20|97392.7|97342.7|97388|97338|97392.7|97342.7|97388|97338|8
1652214930000|2022-05-10 20:35:30|97391.2|97341.2|97389.6|97339.6|97392.9|97342.9|97389.6|97339.6|8
1652214940000|2022-05-10 20:35:40|97391.7|97341.7|97402.7|97352.7|97402.7|97352.7|97388.1|97338.1|11
1652214950000|2022-05-10 20:35:50|97387.3|97337.3|97398.5|97348.5|97399.4|97349.4|97387.3|97337.3|34
1652214960000|2022-05-10 20:36:00|97398.4|97348.4|97397.8|97347.8|97398.4|97348.4|97394.3|97344.3|25
1652214970000|2022-05-10 20:36:10|97396.6|97346.6|97397.7|97347.7|97397.7|97347.7|97396.4|97346.4|3
1652214980000|2022-05-10 20:36:20|97401.5|97351.5|97399.9|97349.9|97401.5|97351.5|97397.4|97347.4|5
1652214990000|2022-05-10 20:36:30|97398|97348|97398.2|97348.2|97400.8|97350.8|97396.7|97346.7|10
1652215000000|2022-05-10 20:36:40|97398.4|97348.4|97401.8|97351.8|97407.4|97357.4|97398.4|97348.4|7
1652215010000|2022-05-10 20:36:50|97398.6|97348.6|97395.5|97345.5|97402.5|97352.5|97395.5|97345.5|14
1652215020000|2022-05-10 20:37:00|97396.4|97346.4|97393.4|97343.4|97398.4|97348.4|97391.9|97341.9|30
1652215030000|2022-05-10 20:37:10|97393.9|97343.9|97396.9|97346.9|97401|97351|97392.5|97342.5|7
1652215040000|2022-05-10 20:37:20|97395|97345|97398.7|97348.7|97398.7|97348.7|97392.7|97342.7|6
1652215050000|2022-05-10 20:37:30|97397.7|97347.7|97397|97347|97399.9|97349.9|97392.3|97342.3|6
1652215060000|2022-05-10 20:37:40|97397.3|97347.3|97400.7|97350.7|97400.7|97350.7|97395.7|97345.7|12
1652215070000|2022-05-10 20:37:50|97399.1|97349.1|97400|97350|97403.2|97353.2|97399.1|97349.1|5
1652215080000|2022-05-10 20:38:00|97398.3|97348.3|97393.3|97343.3|97401.6|97351.6|97393.3|97343.3|5
1652215090000|2022-05-10 20:38:10|97393.2|97343.2|97397.8|97347.8|97399|97349|97393.2|97343.2|13
1652215100000|2022-05-10 20:38:20|97394.9|97344.9|97392.7|97342.7|97394.9|97344.9|97392.2|97342.2|5
1652215110000|2022-05-10 20:38:30|97392.5|97342.5|97398.1|97348.1|97398.2|97348.2|97392.5|97342.5|11
1652215120000|2022-05-10 20:38:40|97394.2|97344.2|97398.4|97348.4|97401.7|97351.7|97393.9|97343.9|11
1652215130000|2022-05-10 20:38:50|97392.9|97342.9|97395|97345|97395|97345|97391.6|97341.6|19
1652215140000|2022-05-10 20:39:00|97394.3|97344.3|97391.5|97341.5|97396.4|97346.4|97389.4|97339.4|15
1652215150000|2022-05-10 20:39:10|97390.4|97340.4|97387|97337|97391.9|97341.9|97386.1|97336.1|19
1652215160000|2022-05-10 20:39:20|97386.8|97336.8|97405.6|97355.6|97405.6|97355.6|97384|97334|18
1652215170000|2022-05-10 20:39:30|97397.9|97347.9|97399.7|97349.7|97399.7|97349.7|97392.6|97342.6|17
1652215180000|2022-05-10 20:39:40|97399.4|97349.4|97399.4|97349.4|97402|97352|97399.4|97349.4|9
1652215190000|2022-05-10 20:39:50|97399.7|97349.7|97400.9|97350.9|97402.5|97352.5|97399.7|97349.7|18
1652215200000|2022-05-10 20:40:00|97401|97351|97399.7|97349.7|97401.4|97351.4|97395.4|97345.4|13
1652215210000|2022-05-10 20:40:10|97399.5|97349.5|97397.1|97347.1|97401.9|97351.9|97397.1|97347.1|4
1652215220000|2022-05-10 20:40:20|97400.1|97350.1|97399|97349|97400.5|97350.5|97397.4|97347.4|10
1652215230000|2022-05-10 20:40:30|97399.1|97349.1|97393.6|97343.6|97399.1|97349.1|97392.4|97342.4|22
1652215240000|2022-05-10 20:40:40|97393.8|97343.8|97417.2|97367.2|97419.8|97369.8|97387.5|97337.5|44
1652215250000|2022-05-10 20:40:50|97416.9|97366.9|97414.2|97364.2|97419|97369|97413.5|97363.5|27
1652215260000|2022-05-10 20:41:00|97413.9|97363.9|97420.4|97370.4|97426.9|97376.9|97413.9|97363.9|21
1652215270000|2022-05-10 20:41:10|97458|97330.3|97424.9|97374.9|97458|97377.2|97422.7|97330.3|16
1652215280000|2022-05-10 20:41:20|97424.4|97374.4|97424.4|97374.4|97425.2|97375.2|97424.4|97374.4|3
1652215290000|2022-05-10 20:41:30|97425.1|97375.1|97427.1|97377.1|97427.1|97377.1|97424.7|97374.7|6
1652215300000|2022-05-10 20:41:40|97426.6|97376.6|97426.2|97376.2|97427|97377|97426.1|97376.1|8
1652215310000|2022-05-10 20:41:50|97426.4|97376.4|97425.6|97375.6|97426.4|97376.4|97424.9|97374.9|8
1652215320000|2022-05-10 20:42:00|97431|97381|97425.1|97375.1|97434.8|97384.8|97425.1|97375.1|13
1652215330000|2022-05-10 20:42:10|97426|97376|97425.7|97375.7|97426.2|97376.2|97425.1|97375.1|4
1652215340000|2022-05-10 20:42:20|97426.4|97376.4|97422.5|97372.5|97426.6|97376.6|97422|97372|9
1652215350000|2022-05-10 20:42:30|97425.6|97375.6|97426.5|97376.5|97427.4|97377.4|97425.6|97375.6|12
1652215360000|2022-05-10 20:42:40|97426.8|97376.8|97427.1|97377.1|97427.1|97377.1|97426.5|97376.5|3
1652215370000|2022-05-10 20:42:50|97426.5|97376.5|97427.1|97377.1|97428.1|97378.1|97426.5|97376.5|6
1652215380000|2022-05-10 20:43:00|97426.7|97376.7|97424.8|97374.8|97426.7|97376.7|97424.8|97374.8|6
1652215390000|2022-05-10 20:43:10|97423.9|97373.9|97423.5|97373.5|97427.8|97377.8|97423.5|97373.5|16
1652215400000|2022-05-10 20:43:20|97424.1|97374.1|97424.6|97374.6|97424.6|97374.6|97422.5|97372.5|11
1652215410000|2022-05-10 20:43:30|97424.8|97374.8|97427.2|97377.2|97427.8|97377.8|97424.6|97374.6|11
1652215420000|2022-05-10 20:43:40|97425.7|97375.7|97428|97378|97428.4|97378.4|97425.7|97375.7|11
1652215430000|2022-05-10 20:43:50|97428.4|97378.4|97427.5|97377.5|97429|97379|97422|97372|14
1652215440000|2022-05-10 20:44:00|97426.9|97376.9|97418|97368|97426.9|97376.9|97418|97368|21
1652215450000|2022-05-10 20:44:10|97417.9|97367.9|97417.8|97367.8|97419.2|97369.2|97417.8|97367.8|8
1652215460000|2022-05-10 20:44:20|97418|97368|97420.5|97370.5|97421.6|97371.6|97417.3|97367.3|16
1652215470000|2022-05-10 20:44:30|97420.6|97370.6|97425.3|97375.3|97425.5|97375.5|97419.2|97369.2|15
1652215480000|2022-05-10 20:44:40|97425.6|97375.6|97426|97376|97426|97376|97425.1|97375.1|5
1652215490000|2022-05-10 20:44:50|97426.1|97376.1|97426|97376|97426.2|97376.2|97425.6|97375.6|7
1652215500000|2022-05-10 20:45:00|97425.7|97375.7|97421.3|97371.3|97425.7|97375.7|97416.3|97366.3|22
1652215510000|2022-05-10 20:45:10|97420.9|97370.9|97425|97375|97425.7|97375.7|97420.2|97370.2|26
1652215520000|2022-05-10 20:45:20|97425.3|97375.3|97424.8|97374.8|97426.5|97376.5|97424.6|97374.6|8
1652215530000|2022-05-10 20:45:30|97425.2|97375.2|97428.4|97378.4|97428.5|97378.5|97425.2|97375.2|5
1652215540000|2022-05-10 20:45:40|97428.8|97378.8|97427.8|97377.8|97429.3|97379.3|97427.1|97377.1|14
1652215550000|2022-05-10 20:45:50|97427|97377|97426.4|97376.4|97427|97377|97425.1|97375.1|8
1652215560000|2022-05-10 20:46:00|97427.4|97377.4|97429.1|97379.1|97433|97383|97427.4|97377.4|5
1652215570000|2022-05-10 20:46:10|97426.8|97376.8|97428.4|97378.4|97428.6|97378.6|97426.8|97376.8|6
1652215580000|2022-05-10 20:46:20|97428.6|97378.6|97426.6|97376.6|97428.6|97378.6|97425.2|97375.2|9
1652215590000|2022-05-10 20:46:30|97427.2|97377.2|97427.2|97377.2|97435.8|97385.8|97425.7|97375.7|8
1652215600000|2022-05-10 20:46:40|97438.1|97388.1|97434.6|97384.6|97441.5|97391.5|97434.5|97384.5|10
1652215610000|2022-05-10 20:46:50|97434.7|97384.7|97439|97389|97439|97389|97434.7|97384.7|3
1652215620000|2022-05-10 20:47:00|97439.2|97389.2|97437.1|97387.1|97440.1|97390.1|97436.8|97386.8|4
1652215630000|2022-05-10 20:47:10|97437.7|97387.7|97437.7|97387.7|97437.7|97387.7|97437.7|97387.7|1
1652215640000|2022-05-10 20:47:20|97421.7|97396.7|97439.1|97389.1|97448|97398|97421.7|97381.6|12
1652215650000|2022-05-10 20:47:30|97439.9|97389.9|97435.4|97385.4|97440.1|97390.1|97435.4|97385.4|3
1652215660000|2022-05-10 20:47:40|97476.5|97333|97476.5|97333|97476.5|97333|97476.5|97333|1
1652215670000|2022-05-10 20:47:50|97484|97399|97424|97399|97484|97399|97424|97399|2
1652215680000|2022-05-10 20:48:00|97420.2|97395.2|97430.4|97380.4|97430.6|97395.2|97420.2|97379.3|5
1652215690000|2022-05-10 20:48:10|97439.5|97389.5|97432.3|97382.3|97439.5|97389.5|97431.8|97381.8|8
1652215710000|2022-05-10 20:48:30|97430.7|97380.7|97433.9|97383.9|97434.2|97384.2|97429.9|97379.9|21
1652215720000|2022-05-10 20:48:40|97433.5|97383.5|97432.1|97382.1|97433.6|97383.6|97430.9|97380.9|16
1652215730000|2022-05-10 20:48:50|97431.4|97381.4|97434.7|97384.7|97435.7|97385.7|97431|97381|12
1652215740000|2022-05-10 20:49:00|97434|97384|97436.1|97386.1|97437|97387|97434|97384|12
1652215750000|2022-05-10 20:49:10|97434.7|97384.7|97435.3|97385.3|97438.5|97388.5|97433|97383|17
1652215760000|2022-05-10 20:49:20|97435.7|97385.7|97435.7|97385.7|97437.4|97387.4|97433.3|97383.3|26
1652215770000|2022-05-10 20:49:30|97436.7|97386.7|97436.7|97386.7|97437.9|97387.9|97435.3|97385.3|10
1652215780000|2022-05-10 20:49:40|97436.4|97386.4|97435.7|97385.7|97437.4|97387.4|97435.7|97385.7|5
1652215790000|2022-05-10 20:49:50|97435.3|97385.3|97441.3|97391.3|97444.2|97394.2|97433.3|97383.3|31
1652215800000|2022-05-10 20:50:00|97442.5|97392.5|97440.2|97390.2|97442.5|97392.5|97439.7|97389.7|19
1652215810000|2022-05-10 20:50:10|97440.6|97390.6|97444.4|97394.4|97446.4|97396.4|97440.6|97390.6|28
1652215820000|2022-05-10 20:50:20|97444.5|97394.5|97443.5|97393.5|97444.6|97394.6|97443.3|97393.3|14
1652215830000|2022-05-10 20:50:30|97443.7|97393.7|97444.2|97394.2|97444.3|97394.3|97443|97393|17
1652215840000|2022-05-10 20:50:40|97442.7|97392.7|97444|97394|97444|97394|97442.7|97392.7|3
1652215850000|2022-05-10 20:50:50|97443.9|97393.9|97444.5|97394.5|97444.5|97394.5|97443.6|97393.6|6
1652215860000|2022-05-10 20:51:00|97443.7|97393.7|97442.8|97392.8|97444.5|97394.5|97442.8|97392.8|9
1652215870000|2022-05-10 20:51:10|97443.1|97393.1|97442.5|97392.5|97444.9|97394.9|97442.1|97392.1|14
1652215880000|2022-05-10 20:51:20|97441.6|97391.6|97445.5|97395.5|97445.6|97395.6|97441.6|97391.6|13
1652215890000|2022-05-10 20:51:30|97446|97396|97443.9|97393.9|97446|97396|97443.9|97393.9|5
1652215900000|2022-05-10 20:51:40|97443.8|97393.8|97441.3|97391.3|97444.7|97394.7|97441.3|97391.3|15
1652215910000|2022-05-10 20:51:50|97441.5|97391.5|97440.9|97390.9|97441.9|97391.9|97440.7|97390.7|6
1652215920000|2022-05-10 20:52:00|97440.7|97390.7|97440.7|97390.7|97440.7|97390.7|97440.7|97390.7|1
1652215930000|2022-05-10 20:52:10|97445.8|97395.8|97446.4|97396.4|97448.1|97398.1|97445.8|97395.8|8
1652215940000|2022-05-10 20:52:20|97447.2|97397.2|97439.2|97389.2|97448.2|97398.2|97439.2|97389.2|35
1652215950000|2022-05-10 20:52:30|97438.5|97388.5|97441|97391|97441.1|97391.1|97438.3|97388.3|16
1652215960000|2022-05-10 20:52:40|97439.7|97389.7|97440.5|97390.5|97441|97391|97439.7|97389.7|7
1652215970000|2022-05-10 20:52:50|97439.6|97389.6|97440.8|97390.8|97441.2|97391.2|97439.6|97389.6|12
1652215980000|2022-05-10 20:53:00|97440.9|97390.9|97438.5|97388.5|97441.7|97391.7|97437.9|97387.9|17
1652215990000|2022-05-10 20:53:10|97438.8|97388.8|97440.4|97390.4|97440.5|97390.5|97438.6|97388.6|30
1652216000000|2022-05-10 20:53:20|97440.6|97390.6|97445.4|97395.4|97445.4|97395.4|97440.3|97390.3|31
1652216010000|2022-05-10 20:53:30|97446.9|97396.9|97443.9|97393.9|97446.9|97396.9|97443.1|97393.1|8
1652216020000|2022-05-10 20:53:40|97443.1|97393.1|97444.1|97394.1|97445.5|97395.5|97443.1|97393.1|9
1652216030000|2022-05-10 20:53:50|97444.5|97394.5|97444.7|97394.7|97444.7|97394.7|97443.7|97393.7|6
1652216040000|2022-05-10 20:54:00|97442.9|97392.9|97445.8|97395.8|97445.9|97395.9|97442.9|97392.9|25
1652216050000|2022-05-10 20:54:10|97445.9|97395.9|97444.4|97394.4|97445.9|97395.9|97444.2|97394.2|11
1652216060000|2022-05-10 20:54:20|97444.6|97394.6|97447.6|97397.6|97447.6|97397.6|97443.3|97393.3|19
1652216070000|2022-05-10 20:54:30|97447.7|97397.7|97443|97393|97448.4|97398.4|97442.6|97392.6|35
1652216080000|2022-05-10 20:54:40|97441.8|97391.8|97441.4|97391.4|97442.6|97392.6|97441.3|97391.3|31
1652216090000|2022-05-10 20:54:50|97442.1|97392.1|97441|97391|97442.1|97392.1|97441|97391|12
1652216100000|2022-05-10 20:55:00|97443.5|97393.5|97439.5|97389.5|97481.2|97395.5|97430.9|97233.6|50
1652216110000|2022-05-10 20:55:10|97438.5|97388.5|97435.5|97385.5|97481.4|97388.6|97433.2|97307.6|32
1652216120000|2022-05-10 20:55:20|97433.6|97383.6|97433.7|97383.7|97481.3|97386|97428.1|97312|34
1652216130000|2022-05-10 20:55:30|97431.1|97381.1|97428.2|97378.2|97472.1|97383.1|97421.6|97298.8|30
1652216140000|2022-05-10 20:55:40|97429.3|97379.3|97427.1|97377.1|97475.5|97380.3|97425.6|97306.1|33
1652216150000|2022-05-10 20:55:50|97428.1|97378.1|97424.5|97374.5|97473.1|97378.8|97420.6|97302.8|26
1652216160000|2022-05-10 20:56:00|97424.7|97374.7|97421.9|97371.9|97463.6|97376.9|97415.5|97320.3|34
1652216170000|2022-05-10 20:56:10|97422.6|97372.6|97423.5|97373.5|97424.1|97374.1|97421.7|97371.7|13
1652216180000|2022-05-10 20:56:20|97424.4|97374.4|97422|97372|97424.5|97374.5|97421|97371|8
1652216190000|2022-05-10 20:56:30|97422.1|97372.1|97424.9|97374.9|97467.4|97375.8|97416.4|97287.7|35
1652216200000|2022-05-10 20:56:40|97424.4|97374.4|97425.2|97375.2|97425.2|97375.2|97420.1|97370.1|21
1652216210000|2022-05-10 20:56:50|97425.8|97375.8|97420.9|97370.9|97425.8|97375.8|97413.7|97363.7|24
1652216220000|2022-05-10 20:57:00|97420.8|97370.8|97452.3|97305.6|97468|97377.5|97420.3|97269.7|31
1652216230000|2022-05-10 20:57:10|97450.4|97308.6|97420.3|97370.3|97463|97372.9|97412.4|97308.6|24
1652216240000|2022-05-10 20:57:20|97458.5|97331.6|97463.5|97335.2|97476.9|97376.1|97415.7|97293.6|24
1652216250000|2022-05-10 20:57:30|97464.5|97332.1|97423|97373|97493.7|97373.8|97420.6|97278.4|23
1652216260000|2022-05-10 20:57:40|97423.6|97373.6|97427.8|97377.8|97466.9|97378.5|97423.2|97328.5|13
1652216270000|2022-05-10 20:57:50|97427|97377|97427.1|97377.1|97465.8|97381.1|97417.5|97310.3|25
1652216280000|2022-05-10 20:58:00|97426.2|97376.2|97459.2|97329.3|97460|97376.6|97421.7|97328.6|23
1652216290000|2022-05-10 20:58:10|97459.1|97328.5|97420|97370|97462.9|97370.4|97407.5|97262.1|32
1652216300000|2022-05-10 20:58:20|97419.9|97369.9|97463.9|97324.2|97466.3|97369.9|97419.9|97322|8
1652216310000|2022-05-10 20:58:30|97459.9|97328.2|97461.2|97331.6|97479.8|97372.5|97418.9|97279.8|23
1652216320000|2022-05-10 20:58:40|97460|97334|97454.9|97305.8|97505.3|97378.1|97427|97258.8|18
1652216330000|2022-05-10 20:58:50|97456.3|97309.2|97469.8|97329.3|97478.4|97376.3|97425.1|97309.2|18
1652216340000|2022-05-10 20:59:00|97429|97379|97465.8|97339.2|97469.8|97379.2|97425.4|97290.5|33
1652216350000|2022-05-10 20:59:10|97426.8|97376.8|97424.2|97374.2|97471.7|97378.5|97424.2|97264.1|48
1652216360000|2022-05-10 20:59:20|97462.3|97336.8|97458.4|97293.7|97469.6|97375.7|97424.9|97266.3|34
1652216370000|2022-05-10 20:59:30|97411.8|97361.8|97425.4|97375.4|97425.4|97375.4|97411.8|97361.8|14
1652216380000|2022-05-10 20:59:40|97425.5|97375.5|97422.1|97372.1|97454.4|97376.3|97413.6|97321.5|21
1652216390000|2022-05-10 20:59:50|97424.4|97374.4|97252.6|97052.6|97497.2|97383.7|97243.9|97043.9|20
1652216400000|2022-05-10 21:00:00|97238|97038|97258.1|97058.1|97258.1|97058.1|97238|97038|2
1652216420000|2022-05-10 21:00:20|97300.8|97100.8|97300.8|97100.8|97300.8|97100.8|97300.8|97100.8|1
1652216450000|2022-05-10 21:00:50|97345.9|97145.9|97345.9|97145.9|97345.9|97145.9|97345.9|97145.9|1
1652216820000|2022-05-10 21:07:00|97278.6|97078.6|97278.8|97078.8|97278.8|97078.8|97278.6|97078.6|2
1652216830000|2022-05-10 21:07:10|97278.7|97078.7|97278.7|97078.7|97278.7|97078.7|97278.7|97078.7|1
1652216840000|2022-05-10 21:07:20|97285|97085|97279.1|97079.1|97285|97085|97279.1|97079.1|2
1652216850000|2022-05-10 21:07:30|97278.8|97078.8|97279.2|97079.2|97279.2|97079.2|97278.8|97078.8|2
1652216860000|2022-05-10 21:07:40|97279.3|97079.3|97279.5|97079.5|97279.5|97079.5|97279.3|97079.3|2
1652216880000|2022-05-10 21:08:00|97279.4|97079.4|97279.4|97079.4|97279.4|97079.4|97279.4|97079.4|1
1652216890000|2022-05-10 21:08:10|97279.7|97079.7|97279.7|97079.7|97279.7|97079.7|97279.7|97079.7|1
1652216900000|2022-05-10 21:08:20|97278.9|97078.9|97278.9|97078.9|97278.9|97078.9|97278.9|97078.9|1
1652216910000|2022-05-10 21:08:30|97278.8|97078.8|97278.6|97078.6|97278.8|97078.8|97278.6|97078.6|2
1652216930000|2022-05-10 21:08:50|97278.7|97078.7|97278.7|97078.7|97278.7|97078.7|97278.7|97078.7|1
1652216940000|2022-05-10 21:09:00|97278.6|97078.6|97278.6|97078.6|97278.6|97078.6|97278.6|97078.6|1
1652216950000|2022-05-10 21:09:10|97278.7|97078.7|97278.8|97078.8|97278.8|97078.8|97278.6|97078.6|3
1652216960000|2022-05-10 21:09:20|97285.4|97085.4|97279|97079|97291.6|97091.6|97278.6|97078.6|8
1652216970000|2022-05-10 21:09:30|97296.8|97096.8|97273.1|97073.1|97296.8|97096.8|97273.1|97073.1|3
1652216980000|2022-05-10 21:09:40|97277.1|97077.1|97278.4|97078.4|97278.4|97078.4|97277.1|97077.1|3
1652216990000|2022-05-10 21:09:50|97281.8|97081.8|97287.9|97087.9|97287.9|97087.9|97279.4|97079.4|9
1652217010000|2022-05-10 21:10:10|97300.6|97100.6|97314.7|97114.7|97314.7|97114.7|97299.5|97099.5|3
1652217060000|2022-05-10 21:11:00|97294.2|97094.2|97294.2|97094.2|97294.2|97094.2|97294.2|97094.2|1
1652217080000|2022-05-10 21:11:20|97290.5|97090.5|97290.5|97090.5|97290.5|97090.5|97290.5|97090.5|1
1652217090000|2022-05-10 21:11:30|97275.8|97075.8|97275.8|97075.8|97275.8|97075.8|97275.8|97075.8|1
1652217110000|2022-05-10 21:11:50|97290.9|97090.9|97290.9|97090.9|97290.9|97090.9|97290.9|97090.9|1
1652217150000|2022-05-10 21:12:30|97314.3|97114.3|97311.1|97111.1|97315|97115|97311.1|97111.1|7
1652217160000|2022-05-10 21:12:40|97312.7|97112.7|97313.4|97113.4|97319.1|97119.1|97311.1|97111.1|17
1652217170000|2022-05-10 21:12:50|97313.3|97113.3|97318.6|97118.6|97324.6|97124.6|97313.3|97113.3|9
1652217180000|2022-05-10 21:13:00|97318.7|97118.7|97311.2|97111.2|97321.5|97121.5|97302.7|97102.7|6
1652217190000|2022-05-10 21:13:10|97311.3|97111.3|97313.1|97113.1|97314.3|97114.3|97310.7|97110.7|6
1652217200000|2022-05-10 21:13:20|97308.8|97108.8|97310.3|97110.3|97310.3|97110.3|97307.7|97107.7|3
1652217210000|2022-05-10 21:13:30|97292.1|97092.1|97294.7|97094.7|97299.8|97099.8|97290.6|97090.6|10
1652217220000|2022-05-10 21:13:40|97295|97095|97300.6|97100.6|97311.7|97111.7|97295|97095|12
1652217230000|2022-05-10 21:13:50|97300.7|97100.7|97307.3|97107.3|97307.3|97107.3|97287.8|97087.8|6
1652217240000|2022-05-10 21:14:00|97300.4|97100.4|97301.7|97101.7|97306|97106|97299.3|97099.3|8
1652217250000|2022-05-10 21:14:10|97302.1|97102.1|97302.7|97102.7|97302.7|97102.7|97302.1|97102.1|2
1652217260000|2022-05-10 21:14:20|97315.9|97115.9|97313.5|97113.5|97324.8|97124.8|97298.8|97098.8|10
1652217270000|2022-05-10 21:14:30|97324.8|97124.8|97321.4|97121.4|97324.8|97124.8|97313.4|97113.4|5
1652217280000|2022-05-10 21:14:40|97319.6|97119.6|97311.7|97111.7|97319.6|97119.6|97306.1|97106.1|4
1652217290000|2022-05-10 21:14:50|97319.4|97119.4|97331.1|97131.1|97331.1|97131.1|97297.9|97097.9|9
1652217300000|2022-05-10 21:15:00|97316.1|97116.1|97310.9|97110.9|97319|97119|97300.8|97100.8|11
1652217310000|2022-05-10 21:15:10|97300.8|97100.8|97304.3|97104.3|97310.9|97110.9|97295.4|97095.4|9
1652217320000|2022-05-10 21:15:20|97302.1|97102.1|97306.6|97106.6|97318.8|97118.8|97302.1|97102.1|10
1652217330000|2022-05-10 21:15:30|97298.9|97098.9|97336.1|97136.1|97336.1|97136.1|97298.9|97098.9|3
1652217340000|2022-05-10 21:15:40|97344.8|97144.8|97384.8|97184.8|97384.8|97184.8|97344.8|97144.8|2
1652217350000|2022-05-10 21:15:50|97308.9|97108.9|97307.1|97107.1|97308.9|97108.9|97307.1|97107.1|3
1652217360000|2022-05-10 21:16:00|97309.2|97109.2|97315|97115|97315.7|97115.7|97300.1|97100.1|5
1652217370000|2022-05-10 21:16:10|97321.8|97121.8|97292.5|97092.5|97321.8|97121.8|97292.5|97092.5|5
1652217380000|2022-05-10 21:16:20|97298.9|97098.9|97256.4|97056.4|97312.1|97112.1|97256.4|97056.4|8
1652217390000|2022-05-10 21:16:30|97309.3|97109.3|97324.8|97124.8|97324.8|97124.8|97309.3|97109.3|3
1652217420000|2022-05-10 21:17:00|97333.1|97133.1|97277.7|97077.7|97333.1|97133.1|97277.7|97077.7|6
1652217430000|2022-05-10 21:17:10|97318.4|97118.4|97318.3|97118.3|97329.4|97129.4|97318.3|97118.3|4
1652217440000|2022-05-10 21:17:20|97320.8|97120.8|97356.1|97156.1|97363.3|97163.3|97290.6|97090.6|9
1652217450000|2022-05-10 21:17:30|97376.7|97176.7|97357.2|97157.2|97376.7|97176.7|97297.7|97097.7|5
1652217460000|2022-05-10 21:17:40|97321|97121|97321|97121|97321|97121|97321|97121|1
1652217480000|2022-05-10 21:18:00|97321.8|97121.8|97315.6|97115.6|97321.8|97121.8|97315.6|97115.6|6
1652217490000|2022-05-10 21:18:10|97321|97121|97320.4|97120.4|97321|97121|97316.5|97116.5|4
1652217500000|2022-05-10 21:18:20|97312.4|97112.4|97333.6|97133.6|97333.8|97133.8|97308.4|97108.4|7
1652217510000|2022-05-10 21:18:30|97333.2|97133.2|97324|97124|97333.2|97133.2|97324|97124|3
1652217520000|2022-05-10 21:18:40|97328.8|97128.8|97326.9|97126.9|97328.8|97128.8|97326.9|97126.9|3
1652217530000|2022-05-10 21:18:50|97323.6|97123.6|97323.5|97123.5|97323.6|97123.6|97323.5|97123.5|2
1652217540000|2022-05-10 21:19:00|97326.3|97126.3|97326.3|97126.3|97326.3|97126.3|97326.3|97126.3|1
1652217550000|2022-05-10 21:19:10|97314.5|97114.5|97314.5|97114.5|97314.5|97114.5|97314.5|97114.5|1
1652217560000|2022-05-10 21:19:20|97301.3|97101.3|97323.7|97123.7|97331.5|97131.5|97301.3|97101.3|10
1652217570000|2022-05-10 21:19:30|97319.4|97119.4|97309.9|97109.9|97324.7|97124.7|97309.9|97109.9|4
1652217580000|2022-05-10 21:19:40|97320.1|97120.1|97320.3|97120.3|97321.2|97121.2|97314.7|97114.7|7
1652217600000|2022-05-10 21:20:00|97312.8|97112.8|97312.8|97112.8|97312.8|97112.8|97312.8|97112.8|1
1652217610000|2022-05-10 21:20:10|97320|97120|97320|97120|97320|97120|97320|97120|1
1652217620000|2022-05-10 21:20:20|97327.7|97127.7|97330.1|97130.1|97330.1|97130.1|97327.7|97127.7|2
1652217630000|2022-05-10 21:20:30|97319.9|97119.9|97319.9|97119.9|97319.9|97119.9|97319.9|97119.9|1
1652217640000|2022-05-10 21:20:40|97321.5|97121.5|97318.5|97118.5|97321.5|97121.5|97318.5|97118.5|2
1652217650000|2022-05-10 21:20:50|97324.4|97124.4|97306.6|97106.6|97330.1|97130.1|97304|97104|5
1652217670000|2022-05-10 21:21:10|97322.7|97122.7|97318.3|97118.3|97322.7|97122.7|97307.8|97107.8|3
1652217680000|2022-05-10 21:21:20|97323.9|97123.9|97331.4|97131.4|97391.4|97191.4|97323.9|97123.9|7
1652217690000|2022-05-10 21:21:30|97322.8|97122.8|97305|97105|97322.8|97122.8|97305|97105|3
1652217700000|2022-05-10 21:21:40|97309.5|97109.5|97310.6|97110.6|97310.7|97110.7|97305.7|97105.7|6
1652217710000|2022-05-10 21:21:50|97306.1|97106.1|97373.9|97173.9|97373.9|97173.9|97306.1|97106.1|4
1652217720000|2022-05-10 21:22:00|97366.2|97166.2|97306.6|97106.6|97372.9|97172.9|97304.6|97104.6|10
1652217730000|2022-05-10 21:22:10|97315.5|97115.5|97326.8|97126.8|97326.8|97126.8|97315.5|97115.5|3
1652217740000|2022-05-10 21:22:20|97317.8|97117.8|97310.8|97110.8|97317.8|97117.8|97303.7|97103.7|4
1652217750000|2022-05-10 21:22:30|97309.2|97109.2|97307.8|97107.8|97316.2|97116.2|97307.8|97107.8|4
1652217840000|2022-05-10 21:24:00|97319.3|97119.3|97302.9|97102.9|97319.3|97119.3|97302.9|97102.9|5
1652217850000|2022-05-10 21:24:10|97303|97103|97281.8|97081.8|97303|97103|97281.8|97081.8|3
1652217870000|2022-05-10 21:24:30|97283.7|97083.7|97283.7|97083.7|97283.7|97083.7|97283.7|97083.7|1
1652217900000|2022-05-10 21:25:00|97282.9|97082.9|97282.9|97082.9|97282.9|97082.9|97282.9|97082.9|1
1652217910000|2022-05-10 21:25:10|97281.2|97081.2|97313.6|97113.6|97335.5|97135.5|97281.2|97081.2|7
1652217920000|2022-05-10 21:25:20|97319.6|97119.6|97282|97082|97319.6|97119.6|97282|97082|3
1652217930000|2022-05-10 21:25:30|97315.6|97115.6|97315.6|97115.6|97315.6|97115.6|97315.6|97115.6|1
1652217950000|2022-05-10 21:25:50|97323.8|97123.8|97303.8|97103.8|97323.8|97123.8|97303.8|97103.8|3
1652217960000|2022-05-10 21:26:00|97316|97116|97309.9|97109.9|97316|97116|97309.9|97109.9|2
1652217980000|2022-05-10 21:26:20|97327.3|97127.3|97327.3|97127.3|97327.3|97127.3|97327.3|97127.3|1
1652217990000|2022-05-10 21:26:30|97285.7|97085.7|97301|97101|97310.2|97110.2|97285.7|97085.7|4
1652218000000|2022-05-10 21:26:40|97296.7|97096.7|97325.2|97125.2|97325.2|97125.2|97296.7|97096.7|6
1652218010000|2022-05-10 21:26:50|97323.7|97123.7|97319.9|97119.9|97323.7|97123.7|97319.9|97119.9|3
1652218020000|2022-05-10 21:27:00|97324.3|97124.3|97314.2|97114.2|97324.3|97124.3|97314.2|97114.2|3
1652218040000|2022-05-10 21:27:20|97311.8|97111.8|97311.8|97111.8|97311.8|97111.8|97311.8|97111.8|1
1652218050000|2022-05-10 21:27:30|97300.6|97100.6|97316.5|97116.5|97328.5|97128.5|97300.6|97100.6|4
1652218060000|2022-05-10 21:27:40|97318.4|97118.4|97311.9|97111.9|97318.4|97118.4|97310.9|97110.9|6
1652218070000|2022-05-10 21:27:50|97321.8|97121.8|97321.8|97121.8|97321.8|97121.8|97321.8|97121.8|1
1652218080000|2022-05-10 21:28:00|97301.3|97101.3|97307.3|97107.3|97307.3|97107.3|97294.4|97094.4|4
1652218090000|2022-05-10 21:28:10|97302.5|97102.5|97302.5|97102.5|97302.5|97102.5|97302.5|97102.5|1
1652218100000|2022-05-10 21:28:20|97296.7|97096.7|97331|97131|97331|97131|97286.4|97086.4|4
1652218110000|2022-05-10 21:28:30|97333.2|97133.2|97331.8|97131.8|97333.2|97133.2|97331.8|97131.8|2
1652218120000|2022-05-10 21:28:40|97305.8|97105.8|97305.8|97105.8|97305.8|97105.8|97305.8|97105.8|1
1652218160000|2022-05-10 21:29:20|97326.5|97126.5|97326.5|97126.5|97326.5|97126.5|97326.5|97126.5|1
1652218170000|2022-05-10 21:29:30|97302.5|97102.5|97300|97100|97302.5|97102.5|97300|97100|2
1652218200000|2022-05-10 21:30:00|97311.1|97111.1|97306.8|97106.8|97331.6|97131.6|97306.8|97106.8|12
1652218210000|2022-05-10 21:30:10|97316.2|97116.2|97324.4|97124.4|97324.4|97124.4|97316.2|97116.2|2
1652218220000|2022-05-10 21:30:20|97325.1|97125.1|97325.5|97125.5|97325.5|97125.5|97323.7|97123.7|7
1652218230000|2022-05-10 21:30:30|97326.2|97126.2|97325.6|97125.6|97327.3|97127.3|97325.6|97125.6|21
1652218240000|2022-05-10 21:30:40|97314.7|97114.7|97325.9|97125.9|97325.9|97125.9|97314.7|97114.7|4
1652218250000|2022-05-10 21:30:50|97326|97126|97334.9|97134.9|97334.9|97134.9|97325.9|97125.9|14
1652218260000|2022-05-10 21:31:00|97336.2|97136.2|97336.2|97136.2|97336.2|97136.2|97336.2|97136.2|1
1652218270000|2022-05-10 21:31:10|97335|97135|97337.1|97137.1|97337.3|97137.3|97333.2|97133.2|5
1652218280000|2022-05-10 21:31:20|97333.9|97133.9|97333.9|97133.9|97333.9|97133.9|97333.9|97133.9|1
1652218290000|2022-05-10 21:31:30|97334.8|97134.8|97331.4|97131.4|97334.8|97134.8|97327.4|97127.4|25
1652218300000|2022-05-10 21:31:40|97331.3|97131.3|97318.3|97118.3|97333.8|97133.8|97317.3|97117.3|10
1652218310000|2022-05-10 21:31:50|97325|97125|97326.7|97126.7|97326.7|97126.7|97319.3|97119.3|5
1652218320000|2022-05-10 21:32:00|97326.9|97126.9|97331.7|97131.7|97335.1|97135.1|97326.8|97126.8|9
1652218330000|2022-05-10 21:32:10|97334|97134|97332.8|97132.8|97334|97134|97308|97108|17
1652218340000|2022-05-10 21:32:20|97333.2|97133.2|97332.8|97132.8|97335.8|97135.8|97329.1|97129.1|21
1652218350000|2022-05-10 21:32:30|97329.1|97129.1|97323.4|97123.4|97331.9|97131.9|97317.8|97117.8|10
1652218360000|2022-05-10 21:32:40|97322.9|97122.9|97331.2|97131.2|97331.2|97131.2|97320.4|97120.4|11
1652218370000|2022-05-10 21:32:50|97329.8|97129.8|97332.3|97132.3|97373|97173|97306.3|97106.3|29
1652218380000|2022-05-10 21:33:00|97331.8|97131.8|97374.6|97174.6|97382.5|97182.5|97329.7|97129.7|15
1652218390000|2022-05-10 21:33:10|97355.3|97155.3|97352.6|97152.6|97369.6|97169.6|97317|97117|11
1652218400000|2022-05-10 21:33:20|97328|97128|97307.6|97107.6|97354.6|97154.6|97307.6|97107.6|15
1652218410000|2022-05-10 21:33:30|97308.6|97108.6|97328.6|97128.6|97328.9|97128.9|97307.6|97107.6|13
1652218420000|2022-05-10 21:33:40|97328|97128|97328.3|97128.3|97336.2|97136.2|97305.7|97105.7|13
1652218430000|2022-05-10 21:33:50|97327.4|97127.4|97335|97135|97335|97135|97326.6|97126.6|21
1652218440000|2022-05-10 21:34:00|97334.5|97134.5|97331.8|97131.8|97335.4|97135.4|97304.1|97104.1|34
1652218450000|2022-05-10 21:34:10|97332|97132|97329.9|97129.9|97332|97132|97309.7|97109.7|31
1652218460000|2022-05-10 21:34:20|97330.7|97130.7|97323|97123|97330.7|97130.7|97307.4|97107.4|8
1652218470000|2022-05-10 21:34:30|97322.2|97122.2|97324|97124|97324|97124|97305.3|97105.3|6
1652218480000|2022-05-10 21:34:40|97326.3|97126.3|97327.9|97127.9|97329|97129|97325.3|97125.3|6
1652218490000|2022-05-10 21:34:50|97328.2|97128.2|97320.7|97120.7|97328.8|97128.8|97316|97116|7
1652218500000|2022-05-10 21:35:00|97324|97124|97325.4|97125.4|97332.2|97132.2|97324|97124|38
1652218510000|2022-05-10 21:35:10|97325|97125|97320.2|97120.2|97328.4|97128.4|97299.7|97099.7|43
1652218520000|2022-05-10 21:35:20|97320.1|97120.1|97311.9|97111.9|97323.3|97123.3|97308.6|97108.6|34
1652218530000|2022-05-10 21:35:30|97311.4|97111.4|97321.4|97121.4|97321.4|97121.4|97311.1|97111.1|20
1652218540000|2022-05-10 21:35:40|97321.6|97121.6|97321.3|97121.3|97321.6|97121.6|97320.7|97120.7|11
1652218550000|2022-05-10 21:35:50|97305.9|97105.9|97310.6|97110.6|97310.6|97110.6|97304.1|97104.1|3
1652218560000|2022-05-10 21:36:00|97311.2|97111.2|97315.2|97115.2|97316.4|97116.4|97311.2|97111.2|5
1652218570000|2022-05-10 21:36:10|97311.7|97111.7|97317|97117|97317|97117|97311.7|97111.7|4
1652218580000|2022-05-10 21:36:20|97314.2|97114.2|97306.6|97106.6|97314.2|97114.2|97290.9|97090.9|4
1652218590000|2022-05-10 21:36:30|97322.7|97122.7|97320|97120|97324|97124|97320|97120|6
1652218600000|2022-05-10 21:36:40|97318.5|97118.5|97322.7|97122.7|97325|97125|97292.7|97092.7|14
1652218610000|2022-05-10 21:36:50|97316.1|97116.1|97318.5|97118.5|97318.5|97118.5|97315.1|97115.1|3
1652218620000|2022-05-10 21:37:00|97316|97116|97321.2|97121.2|97323.2|97123.2|97316|97116|10
1652218630000|2022-05-10 21:37:10|97320.8|97120.8|97325.1|97125.1|97330.2|97130.2|97307.5|97107.5|11
1652218640000|2022-05-10 21:37:20|97329.1|97129.1|97317.3|97117.3|97329.8|97129.8|97314.7|97114.7|9
1652218650000|2022-05-10 21:37:30|97315.6|97115.6|97313.9|97113.9|97318.7|97118.7|97300.3|97100.3|9
1652218660000|2022-05-10 21:37:40|97316.5|97116.5|97318.2|97118.2|97318.2|97118.2|97311.7|97111.7|7
1652218670000|2022-05-10 21:37:50|97318.3|97118.3|97311.9|97111.9|97341.5|97141.5|97310.7|97110.7|10
1652218680000|2022-05-10 21:38:00|97311.7|97111.7|97315.5|97115.5|97318|97118|97311.7|97111.7|22
1652218690000|2022-05-10 21:38:10|97314.6|97114.6|97320.4|97120.4|97320.6|97120.6|97304.3|97104.3|9
1652218700000|2022-05-10 21:38:20|97320|97120|97315.2|97115.2|97366.4|97166.4|97315.2|97115.2|11
1652218710000|2022-05-10 21:38:30|97316.4|97116.4|97311.5|97111.5|97317.9|97117.9|97301.2|97101.2|5
1652218720000|2022-05-10 21:38:40|97311.6|97111.6|97307.3|97107.3|97311.6|97111.6|97307.3|97107.3|4
1652218730000|2022-05-10 21:38:50|97299.6|97099.6|97303|97103|97303|97103|97299.6|97099.6|3
1652218740000|2022-05-10 21:39:00|97310.1|97110.1|97316.2|97116.2|97323|97123|97307.6|97107.6|7
1652218760000|2022-05-10 21:39:20|97317.2|97117.2|97305.4|97105.4|97319.2|97119.2|97305.4|97105.4|4
1652218770000|2022-05-10 21:39:30|97284.6|97084.6|97306.1|97106.1|97306.1|97106.1|97284.6|97084.6|4
1652218780000|2022-05-10 21:39:40|97309.8|97109.8|97311.4|97111.4|97326.6|97126.6|97305.7|97105.7|10
1652218790000|2022-05-10 21:39:50|97310.6|97110.6|97313.9|97113.9|97332.9|97132.9|97309.6|97109.6|5
1652218800000|2022-05-10 21:40:00|97313.2|97113.2|97311.2|97111.2|97313.2|97113.2|97311.2|97111.2|3
1652218810000|2022-05-10 21:40:10|97319.8|97119.8|97308.3|97108.3|97321|97121|97308.3|97108.3|6
1652218820000|2022-05-10 21:40:20|97306.9|97106.9|97306.5|97106.5|97306.9|97106.9|97306.5|97106.5|3
1652218830000|2022-05-10 21:40:30|97320.1|97120.1|97333.7|97133.7|97333.7|97133.7|97306.5|97106.5|15
1652218840000|2022-05-10 21:40:40|97338.4|97138.4|97314.8|97114.8|97342.7|97142.7|97314|97114|25
1652218850000|2022-05-10 21:40:50|97314.6|97114.6|97355.1|97155.1|97355.1|97155.1|97313.3|97113.3|27
1652218860000|2022-05-10 21:41:00|97320.1|97120.1|97321.8|97121.8|97349.2|97149.2|97303.9|97103.9|27
1652218870000|2022-05-10 21:41:10|97321.4|97121.4|97321.1|97121.1|97322.8|97122.8|97320.3|97120.3|18
1652218880000|2022-05-10 21:41:20|97321.9|97121.9|97337.1|97137.1|97338.4|97138.4|97302.4|97102.4|18
1652218890000|2022-05-10 21:41:30|97335.7|97135.7|97319.3|97119.3|97363.2|97163.2|97319.3|97119.3|25
1652218900000|2022-05-10 21:41:40|97318.9|97118.9|97314.9|97114.9|97320.5|97120.5|97284.8|97084.8|44
1652218910000|2022-05-10 21:41:50|97315|97115|97315.7|97115.7|97316.3|97116.3|97283.5|97083.5|39
1652218920000|2022-05-10 21:42:00|97314.9|97114.9|97320.4|97120.4|97320.6|97120.6|97284.8|97084.8|36
1652218930000|2022-05-10 21:42:10|97320.7|97120.7|97320.5|97120.5|97321.5|97121.5|97282.8|97082.8|29
1652218940000|2022-05-10 21:42:20|97321.8|97121.8|97321.1|97121.1|97323.1|97123.1|97319.2|97119.2|29
1652218950000|2022-05-10 21:42:30|97319.6|97119.6|97281.3|97081.3|97324.3|97124.3|97281.3|97081.3|41
1652218960000|2022-05-10 21:42:40|97280.6|97080.6|97320.7|97120.7|97322.5|97122.5|97280.3|97080.3|52
1652218970000|2022-05-10 21:42:50|97321.1|97121.1|97321.2|97121.2|97322.5|97122.5|97308.2|97108.2|45
1652218980000|2022-05-10 21:43:00|97320.2|97120.2|97321.3|97121.3|97322.1|97122.1|97285.6|97085.6|51
1652218990000|2022-05-10 21:43:10|97320.7|97120.7|97320.3|97120.3|97321.1|97121.1|97318.8|97118.8|41
1652219000000|2022-05-10 21:43:20|97320.7|97120.7|97321.9|97121.9|97322.3|97122.3|97280.3|97080.3|43
1652219010000|2022-05-10 21:43:30|97321.5|97121.5|97319.5|97119.5|97322|97122|97280.4|97080.4|46
1652219020000|2022-05-10 21:43:40|97319.8|97119.8|97320.7|97120.7|97321.7|97121.7|97281.7|97081.7|49
1652219030000|2022-05-10 21:43:50|97320.1|97120.1|97321.1|97121.1|97321.1|97121.1|97273.9|97073.9|47
1652219040000|2022-05-10 21:44:00|97322.2|97122.2|97320.2|97120.2|97322.2|97122.2|97319.5|97119.5|45
1652219050000|2022-05-10 21:44:10|97319.7|97119.7|97278.7|97078.7|97322.6|97122.6|97278.7|97078.7|51
1652219060000|2022-05-10 21:44:20|97277.7|97077.7|97320.5|97120.5|97323|97123|97277.5|97077.5|39
1652219070000|2022-05-10 21:44:30|97320.8|97120.8|97320.8|97120.8|97321.5|97121.5|97281.6|97081.6|37
1652219080000|2022-05-10 21:44:40|97321.1|97121.1|97316.1|97116.1|97321.7|97121.7|97304.6|97104.6|39
1652219090000|2022-05-10 21:44:50|97320.1|97120.1|97322|97122|97323.3|97123.3|97317.4|97117.4|55
1652219100000|2022-05-10 21:45:00|97296.8|97096.8|97326.4|97126.4|97326.4|97126.4|97296.8|97096.8|17
1652219110000|2022-05-10 21:45:10|97326.5|97126.5|97326.5|97126.5|97326.5|97126.5|97322.6|97122.6|4
1652219120000|2022-05-10 21:45:20|97302.2|97102.2|97316.5|97116.5|97316.7|97116.7|97302.2|97102.2|4
1652219130000|2022-05-10 21:45:30|97316.6|97116.6|97323.9|97123.9|97325.7|97125.7|97316.6|97116.6|4
1652219140000|2022-05-10 21:45:40|97296.4|97096.4|97297.2|97097.2|97327.8|97127.8|97296.4|97096.4|14
1652219150000|2022-05-10 21:45:50|97308|97108|97310.4|97110.4|97310.4|97110.4|97298.4|97098.4|5
1652219160000|2022-05-10 21:46:00|97310.6|97110.6|97299.8|97099.8|97325.1|97125.1|97299.8|97099.8|5
1652219170000|2022-05-10 21:46:10|97304.1|97104.1|97300.9|97100.9|97304.1|97104.1|97294|97094|4
1652219180000|2022-05-10 21:46:20|97312.1|97112.1|97315.4|97115.4|97317.7|97117.7|97312.1|97112.1|3
1652219190000|2022-05-10 21:46:30|97301.2|97101.2|97316.4|97116.4|97316.4|97116.4|97286.5|97086.5|4
1652219200000|2022-05-10 21:46:40|97292.2|97092.2|97322.7|97122.7|97325.9|97125.9|97281.4|97081.4|11
1652219210000|2022-05-10 21:46:50|97326.1|97126.1|97323.8|97123.8|97326.1|97126.1|97322.3|97122.3|4
1652219220000|2022-05-10 21:47:00|97304.6|97104.6|97318.8|97118.8|97318.8|97118.8|97304.6|97104.6|3
1652219230000|2022-05-10 21:47:10|97316.5|97116.5|97328.5|97128.5|97328.5|97128.5|97316.5|97116.5|2
1652219240000|2022-05-10 21:47:20|97304.3|97104.3|97315.3|97115.3|97315.3|97115.3|97301.6|97101.6|4
1652219250000|2022-05-10 21:47:30|97321.2|97121.2|97321.2|97121.2|97321.2|97121.2|97321.2|97121.2|1
1652219260000|2022-05-10 21:47:40|97325.5|97125.5|97324.7|97124.7|97325.8|97125.8|97324.7|97124.7|4
1652219270000|2022-05-10 21:47:50|97325.8|97125.8|97311.9|97111.9|97325.8|97125.8|97305.4|97105.4|3
1652219280000|2022-05-10 21:48:00|97318|97118|97326.3|97126.3|97326.6|97126.6|97282.2|97082.2|12
1652219290000|2022-05-10 21:48:10|97327.2|97127.2|97324.7|97124.7|97327.2|97127.2|97324.4|97124.4|12
1652219300000|2022-05-10 21:48:20|97298.5|97098.5|97325.2|97125.2|97327.9|97127.9|97298.5|97098.5|11
1652219310000|2022-05-10 21:48:30|97324|97124|97324.9|97124.9|97326.4|97126.4|97324|97124|3
1652219320000|2022-05-10 21:48:40|97305.4|97105.4|97322.5|97122.5|97322.5|97122.5|97305.4|97105.4|7
1652219330000|2022-05-10 21:48:50|97320|97120|97322|97122|97322|97122|97320|97120|4
1652219340000|2022-05-10 21:49:00|97327.1|97127.1|97326|97126|97329.9|97129.9|97314.1|97114.1|29
1652219350000|2022-05-10 21:49:10|97324.7|97124.7|97324.9|97124.9|97325.4|97125.4|97323|97123|17
1652219360000|2022-05-10 21:49:20|97325.7|97125.7|97325.6|97125.6|97325.7|97125.7|97323.9|97123.9|5
1652219370000|2022-05-10 21:49:30|97312.5|97112.5|97318.4|97118.4|97318.4|97118.4|97312.5|97112.5|6
1652219380000|2022-05-10 21:49:40|97316.8|97116.8|97315.2|97115.2|97316.9|97116.9|97304.3|97104.3|22
1652219390000|2022-05-10 21:49:50|97311.2|97111.2|97314.2|97114.2|97317|97117|97311.2|97111.2|8
1652219400000|2022-05-10 21:50:00|97317.7|97117.7|97317.9|97117.9|97317.9|97117.9|97316.3|97116.3|3
1652219410000|2022-05-10 21:50:10|97317.7|97117.7|97301.9|97101.9|97327.4|97127.4|97301.9|97101.9|4
1652219420000|2022-05-10 21:50:20|97304.1|97104.1|97311.7|97111.7|97314.1|97114.1|97304.1|97104.1|4
1652219430000|2022-05-10 21:50:30|97317.7|97117.7|97318.5|97118.5|97318.5|97118.5|97313.8|97113.8|5
1652219440000|2022-05-10 21:50:40|97320.1|97120.1|97326.7|97126.7|97329.1|97129.1|97320.1|97120.1|16
1652219450000|2022-05-10 21:50:50|97309.3|97109.3|97318.9|97118.9|97318.9|97118.9|97309.3|97109.3|7
1652219460000|2022-05-10 21:51:00|97318.1|97118.1|97325.9|97125.9|97325.9|97125.9|97318.1|97118.1|5
1652219470000|2022-05-10 21:51:10|97324.8|97124.8|97289.7|97089.7|97329.3|97129.3|97289.7|97089.7|18
1652219480000|2022-05-10 21:51:20|97311|97111|97326.1|97126.1|97326.1|97126.1|97311|97111|7
1652219490000|2022-05-10 21:51:30|97323.4|97123.4|97302.2|97102.2|97328.2|97128.2|97302.2|97102.2|22
1652219500000|2022-05-10 21:51:40|97304.7|97104.7|97325.3|97125.3|97326|97126|97304.7|97104.7|9
1652219510000|2022-05-10 21:51:50|97324.1|97124.1|97299.2|97099.2|97326.6|97126.6|97299.2|97099.2|17
1652219520000|2022-05-10 21:52:00|97313.4|97113.4|97326.3|97126.3|97326.3|97126.3|97313.4|97113.4|12
1652219530000|2022-05-10 21:52:10|97323.7|97123.7|97291.3|97091.3|97326.4|97126.4|97291.3|97091.3|12
1652219540000|2022-05-10 21:52:20|97318.3|97118.3|97325.9|97125.9|97325.9|97125.9|97308.1|97108.1|6
1652219550000|2022-05-10 21:52:30|97324|97124|97308|97108|97326.5|97126.5|97308|97108|8
1652219560000|2022-05-10 21:52:40|97315.8|97115.8|97319.8|97119.8|97320.2|97120.2|97315.7|97115.7|13
1652219570000|2022-05-10 21:52:50|97319.6|97119.6|97327.1|97127.1|97327.1|97127.1|97317.6|97117.6|17
1652219580000|2022-05-10 21:53:00|97311.7|97111.7|97318.7|97118.7|97319|97119|97309.9|97109.9|4
1652219590000|2022-05-10 21:53:10|97304.1|97104.1|97304.1|97104.1|97304.1|97104.1|97304.1|97104.1|1
1652219600000|2022-05-10 21:53:20|97306.5|97106.5|97314.5|97114.5|97314.5|97114.5|97306.5|97106.5|3
1652219610000|2022-05-10 21:53:30|97321.9|97121.9|97294.6|97094.6|97321.9|97121.9|97294.6|97094.6|2
1652219620000|2022-05-10 21:53:40|97298.2|97098.2|97318.1|97118.1|97318.1|97118.1|97298.2|97098.2|6
1652219630000|2022-05-10 21:53:50|97362.2|97162.2|97384.6|97184.6|97389.3|97189.3|97362.2|97162.2|23
1652219640000|2022-05-10 21:54:00|97387.1|97187.1|97386.8|97186.8|97390.5|97190.5|97381.6|97181.6|13
1652219650000|2022-05-10 21:54:10|97392.7|97192.7|97397.4|97197.4|97403.3|97203.3|97389.7|97189.7|13
1652219660000|2022-05-10 21:54:20|97397.2|97197.2|97408.8|97208.8|97408.8|97208.8|97397.2|97197.2|10
1652219670000|2022-05-10 21:54:30|97403.6|97203.6|97403.9|97203.9|97404.1|97204.1|97403|97203|8
1652219680000|2022-05-10 21:54:40|97404.4|97204.4|97397.6|97197.6|97404.5|97204.5|97392|97192|13
1652219690000|2022-05-10 21:54:50|97397.2|97197.2|97403.1|97203.1|97405.5|97205.5|97397.2|97197.2|6
1652219700000|2022-05-10 21:55:00|97403.7|97203.7|97389.2|97189.2|97404.1|97204.1|97382.5|97182.5|8
1652219710000|2022-05-10 21:55:10|97394.8|97194.8|97397.8|97197.8|97399.4|97199.4|97394.8|97194.8|10
1652219720000|2022-05-10 21:55:20|97397.1|97197.1|97394.6|97194.6|97402.8|97202.8|97389.1|97189.1|8
1652219730000|2022-05-10 21:55:30|97394.1|97194.1|97405.1|97205.1|97405.1|97205.1|97392.5|97192.5|9
1652219740000|2022-05-10 21:55:40|97404.4|97204.4|97404.6|97204.6|97404.6|97204.6|97403.5|97203.5|7
1652219750000|2022-05-10 21:55:50|97404.4|97204.4|97396.4|97196.4|97404.4|97204.4|97387.8|97187.8|7
1652219760000|2022-05-10 21:56:00|97396.8|97196.8|97390|97190|97399.4|97199.4|97387.2|97187.2|22
1652219770000|2022-05-10 21:56:10|97397.1|97197.1|97397.5|97197.5|97399.4|97199.4|97397.1|97197.1|8
1652219780000|2022-05-10 21:56:20|97395.9|97195.9|97387.9|97187.9|97396.8|97196.8|97386.2|97186.2|9
1652219790000|2022-05-10 21:56:30|97392.2|97192.2|97396|97196|97397.7|97197.7|97391.1|97191.1|7
1652219800000|2022-05-10 21:56:40|97394.1|97194.1|97390.8|97190.8|97404.9|97204.9|97390.8|97190.8|6
1652219810000|2022-05-10 21:56:50|97392.5|97192.5|97399|97199|97399|97199|97392.5|97192.5|8
1652219820000|2022-05-10 21:57:00|97397.7|97197.7|97394.3|97194.3|97397.7|97197.7|97391.5|97191.5|5
1652219830000|2022-05-10 21:57:10|97397.6|97197.6|97403.8|97203.8|97405.1|97205.1|97373.9|97173.9|8
1652219840000|2022-05-10 21:57:20|97403.5|97203.5|97405.2|97205.2|97407.2|97207.2|97401.9|97201.9|9
1652219850000|2022-05-10 21:57:30|97405.8|97205.8|97379.2|97179.2|97405.8|97205.8|97375.7|97175.7|29
1652219860000|2022-05-10 21:57:40|97382.1|97182.1|97374.2|97174.2|97387.4|97187.4|97371.2|97171.2|22
1652219870000|2022-05-10 21:57:50|97378.1|97178.1|97377.1|97177.1|97381.4|97181.4|97364.6|97164.6|12
1652219880000|2022-05-10 21:58:00|97380|97180|97407.8|97207.8|97407.8|97207.8|97379.9|97179.9|3
1652219890000|2022-05-10 21:58:10|97391.2|97191.2|97408.6|97208.6|97408.6|97208.6|97391.2|97191.2|8
1652219900000|2022-05-10 21:58:20|97408.4|97208.4|97410.9|97210.9|97414.5|97214.5|97408.2|97208.2|12
1652219910000|2022-05-10 21:58:30|97410.2|97210.2|97403.6|97203.6|97410.2|97210.2|97392.6|97192.6|21
1652219920000|2022-05-10 21:58:40|97402.5|97202.5|97400.3|97200.3|97403.1|97203.1|97400|97200|9
1652219930000|2022-05-10 21:58:50|97398.8|97198.8|97401.6|97201.6|97405.2|97205.2|97365.9|97165.9|32
1652219940000|2022-05-10 21:59:00|97400.6|97200.6|97400.7|97200.7|97400.9|97200.9|97397|97197|5
1652219950000|2022-05-10 21:59:10|97399.8|97199.8|97395.1|97195.1|97399.8|97199.8|97386.3|97186.3|4
1652219960000|2022-05-10 21:59:20|97396.3|97196.3|97396.7|97196.7|97398.4|97198.4|97396.2|97196.2|9
1652219970000|2022-05-10 21:59:30|97396|97196|97396|97196|97396|97196|97396|97196|1
1652219980000|2022-05-10 21:59:40|97401.6|97201.6|97392.8|97192.8|97403.6|97203.6|97388.5|97188.5|9
1652219990000|2022-05-10 21:59:50|97399.9|97199.9|97394.9|97194.9|97404.3|97204.3|97387.5|97187.5|18
1652220000000|2022-05-10 22:00:00|97390.2|97190.2|97392.6|97192.6|97399|97199|97383.1|97183.1|49
1652220010000|2022-05-10 22:00:10|97394|97194|97400.2|97200.2|97400.2|97200.2|97394|97194|30
1652220020000|2022-05-10 22:00:20|97399.3|97199.3|97394.8|97194.8|97403.6|97203.6|97383.3|97183.3|34
1652220030000|2022-05-10 22:00:30|97395.4|97195.4|97398.9|97198.9|97401.2|97201.2|97395.4|97195.4|28
1652220040000|2022-05-10 22:00:40|97399|97199|97396.9|97196.9|97400.9|97200.9|97396.7|97196.7|13
1652220050000|2022-05-10 22:00:50|97397.8|97197.8|97391.4|97191.4|97399.3|97199.3|97387.5|97187.5|16
1652220060000|2022-05-10 22:01:00|97392.8|97192.8|97406.5|97206.5|97409.1|97209.1|97386.4|97186.4|34
1652220070000|2022-05-10 22:01:10|97406.8|97206.8|97405.3|97205.3|97407.6|97207.6|97400|97200|22
1652220080000|2022-05-10 22:01:20|97403.9|97203.9|97404.6|97204.6|97405.8|97205.8|97402.3|97202.3|11
1652220090000|2022-05-10 22:01:30|97404.2|97204.2|97404.2|97204.2|97404.4|97204.4|97400.2|97200.2|11
1652220100000|2022-05-10 22:01:40|97404.1|97204.1|97409.7|97209.7|97413.4|97213.4|97402.9|97202.9|5
1652220110000|2022-05-10 22:01:50|97408.4|97208.4|97408.7|97208.7|97411|97211|97394.8|97194.8|13
1652220120000|2022-05-10 22:02:00|97405.1|97205.1|97406.8|97206.8|97410.5|97210.5|97405.1|97205.1|17
1652220130000|2022-05-10 22:02:10|97405.5|97205.5|97405.8|97205.8|97406.9|97206.9|97404.1|97204.1|8
1652220140000|2022-05-10 22:02:20|97405|97205|97398.6|97198.6|97430.5|97230.5|97397.7|97197.7|15
1652220150000|2022-05-10 22:02:30|97398.3|97198.3|97402.8|97202.8|97404.6|97204.6|97396.6|97196.6|23
1652220160000|2022-05-10 22:02:40|97404.2|97204.2|97394.3|97194.3|97404.9|97204.9|97392.5|97192.5|15
1652220170000|2022-05-10 22:02:50|97399|97199|97406.4|97206.4|97406.4|97206.4|97399|97199|14
1652220180000|2022-05-10 22:03:00|97407.6|97207.6|97406.6|97206.6|97407.6|97207.6|97405.1|97205.1|9
1652220190000|2022-05-10 22:03:10|97406.8|97206.8|97403.4|97203.4|97406.8|97206.8|97398.9|97198.9|19
1652220200000|2022-05-10 22:03:20|97403.5|97203.5|97401.6|97201.6|97403.5|97203.5|97400.6|97200.6|10
1652220210000|2022-05-10 22:03:30|97403.6|97203.6|97401.3|97201.3|97403.6|97203.6|97393.6|97193.6|17
1652220220000|2022-05-10 22:03:40|97398.7|97198.7|97402.8|97202.8|97402.8|97202.8|97398.7|97198.7|6
1652220230000|2022-05-10 22:03:50|97402.5|97202.5|97410.2|97210.2|97410.9|97210.9|97401.1|97201.1|12
1652220240000|2022-05-10 22:04:00|97392.1|97192.1|97400.9|97200.9|97401.3|97201.3|97391.6|97191.6|10
1652220250000|2022-05-10 22:04:10|97398.7|97198.7|97402.4|97202.4|97402.4|97202.4|97396.7|97196.7|10
1652220260000|2022-05-10 22:04:20|97402.6|97202.6|97402.4|97202.4|97402.6|97202.6|97401.3|97201.3|3
1652220270000|2022-05-10 22:04:30|97389.9|97189.9|97407.4|97207.4|97410|97210|97389.9|97189.9|11
1652220280000|2022-05-10 22:04:40|97407.2|97207.2|97411.8|97211.8|97411.8|97211.8|97406.3|97206.3|17
1652220290000|2022-05-10 22:04:50|97395.2|97195.2|97403.8|97203.8|97403.9|97203.9|97395.2|97195.2|11
1652220300000|2022-05-10 22:05:00|97402.7|97202.7|97407.9|97207.9|97408.3|97208.3|97402.7|97202.7|12
1652220310000|2022-05-10 22:05:10|97407|97207|97398.3|97198.3|97407.7|97207.7|97394.6|97194.6|11
1652220320000|2022-05-10 22:05:20|97398.6|97198.6|97402.5|97202.5|97402.5|97202.5|97398.6|97198.6|11
1652220330000|2022-05-10 22:05:30|97401.9|97201.9|97407.4|97207.4|97407.8|97207.8|97401.9|97201.9|9
1652220340000|2022-05-10 22:05:40|97407.8|97207.8|97398.7|97198.7|97407.8|97207.8|97386.4|97186.4|11
1652220350000|2022-05-10 22:05:50|97398.8|97198.8|97407|97207|97409.9|97209.9|97398.8|97198.8|15
1652220360000|2022-05-10 22:06:00|97407.4|97207.4|97408.3|97208.3|97408.3|97208.3|97406.8|97206.8|9
1652220370000|2022-05-10 22:06:10|97408.7|97208.7|97394.3|97194.3|97408.7|97208.7|97394.3|97194.3|9
1652220380000|2022-05-10 22:06:20|97395.9|97195.9|97407|97207|97410.6|97210.6|97395.9|97195.9|4
1652220390000|2022-05-10 22:06:30|97407.1|97207.1|97400.5|97200.5|97407.1|97207.1|97385.5|97185.5|6
1652220400000|2022-05-10 22:06:40|97403.3|97203.3|97402.3|97202.3|97412|97212|97401.2|97201.2|16
1652220410000|2022-05-10 22:06:50|97403.4|97203.4|97412.7|97212.7|97416.5|97216.5|97403.4|97203.4|10
1652220420000|2022-05-10 22:07:00|97412.3|97212.3|97413.9|97213.9|97414.5|97214.5|97412.3|97212.3|9
1652220430000|2022-05-10 22:07:10|97413.4|97213.4|97403|97203|97414.2|97214.2|97403|97203|12
1652220440000|2022-05-10 22:07:20|97405.5|97205.5|97408.8|97208.8|97408.8|97208.8|97405.5|97205.5|6
1652220450000|2022-05-10 22:07:30|97408.7|97208.7|97401.2|97201.2|97409.9|97209.9|97399.7|97199.7|18
1652220460000|2022-05-10 22:07:40|97404.2|97204.2|97413.3|97213.3|97413.3|97213.3|97403.6|97203.6|11
1652220470000|2022-05-10 22:07:50|97412.5|97212.5|97400.4|97200.4|97412.5|97212.5|97397|97197|8
1652220480000|2022-05-10 22:08:00|97402|97202|97412.4|97212.4|97415|97215|97402|97202|11
1652220490000|2022-05-10 22:08:10|97413.2|97213.2|97410.3|97210.3|97413.2|97213.2|97410|97210|6
1652220500000|2022-05-10 22:08:20|97410.2|97210.2|97396.3|97196.3|97410.3|97210.3|97389.7|97189.7|10
1652220510000|2022-05-10 22:08:30|97397.6|97197.6|97395.1|97195.1|97398.1|97198.1|97386.1|97186.1|23
1652220520000|2022-05-10 22:08:40|97402.4|97202.4|97400.5|97200.5|97404.7|97204.7|97399.9|97199.9|17
1652220530000|2022-05-10 22:08:50|97400.4|97200.4|97402.9|97202.9|97405.3|97205.3|97400.4|97200.4|8
1652220540000|2022-05-10 22:09:00|97401.9|97201.9|97396.9|97196.9|97404.3|97204.3|97390.4|97190.4|17
1652220550000|2022-05-10 22:09:10|97397|97197|97397.4|97197.4|97397.5|97197.5|97394.9|97194.9|10
1652220560000|2022-05-10 22:09:20|97397.3|97197.3|97397.8|97197.8|97397.8|97197.8|97389|97189|7
1652220570000|2022-05-10 22:09:30|97397.6|97197.6|97395.8|97195.8|97397.9|97197.9|97395.8|97195.8|9
1652220580000|2022-05-10 22:09:40|97407.1|97207.1|97408.3|97208.3|97408.9|97208.9|97401.8|97201.8|7
1652220590000|2022-05-10 22:09:50|97403.7|97203.7|97403.2|97203.2|97409.6|97209.6|97401.9|97201.9|10
1652220600000|2022-05-10 22:10:00|97399|97199|97395.5|97195.5|97399.3|97199.3|97392.4|97192.4|12
1652220610000|2022-05-10 22:10:10|97400|97200|97398.4|97198.4|97400|97200|97397.6|97197.6|7
1652220620000|2022-05-10 22:10:20|97397.1|97197.1|97395|97195|97402.9|97202.9|97393.9|97193.9|9
1652220630000|2022-05-10 22:10:30|97393.9|97193.9|97398.6|97198.6|97406.6|97206.6|97393.9|97193.9|10
1652220640000|2022-05-10 22:10:40|97398.4|97198.4|97396.1|97196.1|97403|97203|97382.4|97182.4|34
1652220650000|2022-05-10 22:10:50|97397.2|97197.2|97393.6|97193.6|97398.8|97198.8|97387.8|97187.8|51
1652220660000|2022-05-10 22:11:00|97391.8|97191.8|97393.5|97193.5|97394|97194|97390|97190|26
1652220670000|2022-05-10 22:11:10|97386.2|97186.2|97390.8|97190.8|97390.8|97190.8|97383.6|97183.6|11
1652220680000|2022-05-10 22:11:20|97388.8|97188.8|97396.2|97196.2|97398.8|97198.8|97386.8|97186.8|10
1652220690000|2022-05-10 22:11:30|97384.3|97184.3|97392.9|97192.9|97401.9|97201.9|97384.3|97184.3|15
1652220700000|2022-05-10 22:11:40|97399.7|97199.7|97403.7|97203.7|97404.7|97204.7|97395.5|97195.5|15
1652220710000|2022-05-10 22:11:50|97403.2|97203.2|97390.1|97190.1|97408.3|97208.3|97389.4|97189.4|7
1652220720000|2022-05-10 22:12:00|97397.3|97197.3|97397.2|97197.2|97397.8|97197.8|97392.7|97192.7|15
1652220730000|2022-05-10 22:12:10|97397.3|97197.3|97398.6|97198.6|97401.5|97201.5|97396.6|97196.6|21
1652220740000|2022-05-10 22:12:20|97400.9|97200.9|97395.1|97195.1|97405|97205|97389.7|97189.7|36
1652220750000|2022-05-10 22:12:30|97395.5|97195.5|97401.9|97201.9|97405.1|97205.1|97394.7|97194.7|6
1652220760000|2022-05-10 22:12:40|97399.4|97199.4|97398.2|97198.2|97399.4|97199.4|97385.6|97185.6|6
1652220770000|2022-05-10 22:12:50|97395.2|97195.2|97397.4|97197.4|97398.6|97198.6|97390.9|97190.9|8
1652220780000|2022-05-10 22:13:00|97395.3|97195.3|97399|97199|97400.9|97200.9|97393.1|97193.1|8
1652220790000|2022-05-10 22:13:10|97405.2|97205.2|97388.6|97188.6|97405.2|97205.2|97382.9|97182.9|5
1652220800000|2022-05-10 22:13:20|97391.7|97191.7|97401|97201|97405.1|97205.1|97386.2|97186.2|15
1652220810000|2022-05-10 22:13:30|97399.1|97199.1|97397.5|97197.5|97404|97204|97384.4|97184.4|15
1652220820000|2022-05-10 22:13:40|97396.9|97196.9|97394.9|97194.9|97399.7|97199.7|97394.9|97194.9|5
1652220830000|2022-05-10 22:13:50|97395.4|97195.4|97401|97201|97401.7|97201.7|97395.4|97195.4|12
1652220840000|2022-05-10 22:14:00|97401.1|97201.1|97402.9|97202.9|97414.1|97214.1|97396.7|97196.7|35
1652220850000|2022-05-10 22:14:10|97397.1|97197.1|97397.3|97197.3|97397.3|97197.3|97392.6|97192.6|14
1652220860000|2022-05-10 22:14:20|97395|97195|97394.9|97194.9|97398.6|97198.6|97391.5|97191.5|35
1652220870000|2022-05-10 22:14:30|97393.7|97193.7|97390.8|97190.8|97395.4|97195.4|97388.5|97188.5|27
1652220880000|2022-05-10 22:14:40|97392.3|97192.3|97394.4|97194.4|97394.4|97194.4|97388.2|97188.2|22
1652220890000|2022-05-10 22:14:50|97392.6|97192.6|97386.5|97186.5|97394|97194|97386.5|97186.5|16
1652220900000|2022-05-10 22:15:00|97388.1|97188.1|97395.2|97195.2|97399.9|97199.9|97388.1|97188.1|37
1652220910000|2022-05-10 22:15:10|97397|97197|97394.7|97194.7|97399.3|97199.3|97381.8|97181.8|39
1652220920000|2022-05-10 22:15:20|97384.3|97184.3|97392.8|97192.8|97396.7|97196.7|97383.2|97183.2|20
1652220930000|2022-05-10 22:15:30|97394.3|97194.3|97400.6|97200.6|97408.2|97208.2|97394.3|97194.3|3
1652220940000|2022-05-10 22:15:40|97396.9|97196.9|97398.8|97198.8|97405.9|97205.9|97396.9|97196.9|7
1652220950000|2022-05-10 22:15:50|97383.5|97183.5|97404|97204|97404|97204|97349.4|97171.6|15
1652220960000|2022-05-10 22:16:00|97401.3|97201.3|97393.6|97193.6|97405.8|97205.8|97393.6|97193.6|16
1652220970000|2022-05-10 22:16:10|97369.4|97169.4|97385.8|97185.8|97387.4|97187.4|97369.4|97169.4|7
1652220980000|2022-05-10 22:16:20|97383.9|97183.9|97384.1|97184.1|97384.6|97184.6|97383.9|97183.9|4
1652220990000|2022-05-10 22:16:30|97383.6|97183.6|97381.4|97181.4|97383.6|97183.6|97376.5|97176.5|7
1652221000000|2022-05-10 22:16:40|97382.4|97182.4|97387.1|97187.1|97394|97194|97382.4|97182.4|5
1652221010000|2022-05-10 22:16:50|97380.9|97180.9|97403|97203|97403|97203|97379.4|97179.4|10
1652221020000|2022-05-10 22:17:00|97399.2|97199.2|97386.2|97186.2|97399.2|97199.2|97383.2|97183.2|4
1652221030000|2022-05-10 22:17:10|97393.2|97193.2|97392.8|97192.8|97393.2|97193.2|97392.8|97192.8|2
1652221040000|2022-05-10 22:17:20|97384.4|97184.4|97388.4|97188.4|97401.9|97201.9|97384.4|97184.4|10
1652221050000|2022-05-10 22:17:30|97380.6|97180.6|97387.8|97187.8|97391.2|97191.2|97380.6|97180.6|8
1652221060000|2022-05-10 22:17:40|97387.7|97187.7|97395.9|97195.9|97403.5|97203.5|97387.7|97187.7|9
1652221070000|2022-05-10 22:17:50|97392.7|97192.7|97398.3|97198.3|97398.3|97198.3|97375.9|97175.9|14
1652221080000|2022-05-10 22:18:00|97395|97195|97399.7|97199.7|97405.7|97205.7|97394.9|97194.9|10
1652221090000|2022-05-10 22:18:10|97396.4|97196.4|97397|97197|97397.9|97197.9|97395|97195|10
1652221100000|2022-05-10 22:18:20|97385.1|97185.1|97394|97194|97394|97194|97385.1|97185.1|5
1652221110000|2022-05-10 22:18:30|97391.5|97191.5|97396.6|97196.6|97397.4|97197.4|97391.2|97191.2|14
1652221120000|2022-05-10 22:18:40|97375.6|97178.4|97411.5|97211.5|97411.5|97211.5|97375.6|97176.4|14
1652221130000|2022-05-10 22:18:50|97405.7|97205.7|97396|97196|97405.7|97205.7|97391.4|97191.4|17
1652221140000|2022-05-10 22:19:00|97395.9|97195.9|97395.7|97195.7|97404|97204|97380|97180|30
1652221150000|2022-05-10 22:19:10|97400.8|97200.8|97394.4|97194.4|97400.8|97200.8|97394.4|97194.4|23
1652221160000|2022-05-10 22:19:20|97393|97193|97385|97185|97398.2|97198.2|97384|97184|17
1652221170000|2022-05-10 22:19:30|97387.7|97187.7|97395.1|97195.1|97402.7|97202.7|97387.6|97187.6|12
1652221180000|2022-05-10 22:19:40|97393.3|97193.3|97387.7|97187.7|97393.3|97193.3|97372.7|97181.8|12
1652221190000|2022-05-10 22:19:50|97388|97188|97394|97194|97398.2|97198.2|97387.1|97187.1|9
1652221200000|2022-05-10 22:20:00|97393|97193|97388.2|97188.2|97393|97193|97383.3|97183.3|33
1652221210000|2022-05-10 22:20:10|97388.8|97188.8|97390.7|97190.7|97391|97191|97388.8|97188.8|42
1652221220000|2022-05-10 22:20:20|97390|97190|97381.1|97181.1|97390|97190|97381.1|97181.1|24
1652221230000|2022-05-10 22:20:30|97380.8|97180.8|97380.2|97180.2|97380.8|97180.8|97380.2|97180.2|3
1652221240000|2022-05-10 22:20:40|97379.6|97179.6|97398.3|97198.3|97400.9|97200.9|97379.4|97179.4|11
1652221250000|2022-05-10 22:20:50|97395.3|97195.3|97377.2|97177.2|97395.3|97195.3|97377.2|97177.2|4
1652221260000|2022-05-10 22:21:00|97389.7|97189.7|97384.3|97184.3|97389.7|97189.7|97373.7|97173.7|7
1652221270000|2022-05-10 22:21:10|97382.6|97182.6|97379.7|97179.7|97383.4|97183.4|97377.7|97177.7|26
1652221280000|2022-05-10 22:21:20|97382.2|97182.2|97388|97188|97395.6|97195.6|97382.2|97182.2|19
1652221290000|2022-05-10 22:21:30|97385.4|97185.4|97386.7|97186.7|97391|97191|97365.2|97174.4|34
1652221300000|2022-05-10 22:21:40|97383.6|97183.6|97394.8|97194.8|97396.1|97196.1|97383.3|97183.3|14
1652221310000|2022-05-10 22:21:50|97388.6|97188.6|97388.3|97188.3|97390|97190|97385.7|97185.7|25
1652221320000|2022-05-10 22:22:00|97388.4|97188.4|97374.3|97174.3|97388.4|97188.4|97369.6|97173.5|23
1652221330000|2022-05-10 22:22:10|97374.6|97174.6|97390.8|97190.8|97390.9|97190.9|97374.6|97174.6|15
1652221340000|2022-05-10 22:22:20|97388.1|97188.1|97391.1|97191.1|97391.7|97191.7|97386.7|97186.7|24
1652221350000|2022-05-10 22:22:30|97391.6|97191.6|97369.4|97180.4|97391.6|97191.6|97365|97179.9|17
1652221360000|2022-05-10 22:22:40|97377.7|97182|97386.4|97186.4|97388.8|97188.8|97377.7|97182|17
1652221370000|2022-05-10 22:22:50|97386.2|97186.2|97384.2|97184.2|97387.7|97187.7|97378|97178|18
1652221380000|2022-05-10 22:23:00|97382.4|97183.7|97381.5|97181.5|97385.6|97185.6|97381.5|97181.5|7
1652221390000|2022-05-10 22:23:10|97387.6|97187.6|97387.9|97187.9|97391.9|97191.9|97366|97182.7|29
1652221400000|2022-05-10 22:23:20|97376.1|97183.9|97391.6|97191.6|97399.6|97199.6|97376.1|97183.9|23
1652221410000|2022-05-10 22:23:30|97394.5|97194.5|97390|97190|97394.5|97194.5|97389.8|97189.8|13
1652221420000|2022-05-10 22:23:40|97388.2|97188.2|97376.9|97180.4|97394.8|97194.8|97376.6|97180.4|15
1652221430000|2022-05-10 22:23:50|97376.8|97181.2|97388.3|97188.3|97388.5|97188.5|97376.8|97181.2|43
1652221440000|2022-05-10 22:24:00|97388.5|97188.5|97385.3|97185.3|97392.1|97192.1|97382.5|97182.5|28
1652221450000|2022-05-10 22:24:10|97387|97187|97387|97187|97387.9|97187.9|97384|97184|13
1652221460000|2022-05-10 22:24:20|97384.5|97184.5|97380.5|97180.5|97384.6|97184.6|97380.3|97180.3|9
1652221470000|2022-05-10 22:24:30|97382.5|97182.5|97377|97177|97390|97190|97376.6|97176.6|7
1652221480000|2022-05-10 22:24:40|97377.6|97177.6|97377.2|97177.2|97377.6|97179.2|97369.6|97174.8|16
1652221490000|2022-05-10 22:24:50|97376.5|97176.5|97380.5|97180.5|97380.8|97180.8|97376.5|97176.5|18
1652221500000|2022-05-10 22:25:00|97379.9|97179.9|97377.4|97177.4|97386.4|97186.4|97373|97173|12
1652221510000|2022-05-10 22:25:10|97375.7|97175.7|97384.3|97184.3|97385|97185|97374.9|97174.9|13
1652221520000|2022-05-10 22:25:20|97383.9|97183.9|97385.8|97185.8|97394.9|97194.9|97369.6|97173.8|12
1652221530000|2022-05-10 22:25:30|97380.6|97180.6|97384.8|97184.8|97384.8|97184.8|97378.6|97178.6|9
1652221540000|2022-05-10 22:25:40|97380.6|97180.6|97366.7|97176.8|97383.8|97183.8|97366.7|97171.2|9
1652221550000|2022-05-10 22:25:50|97367.7|97176.7|97377|97177|97377|97177|97367.7|97174.3|4
1652221560000|2022-05-10 22:26:00|97373.7|97179.8|97376.9|97181|97376.9|97186.1|97371.8|97179.8|9
1652221570000|2022-05-10 22:26:10|97372.8|97188.1|97375.3|97184.4|97377.8|97188.1|97347.6|97170.5|14
1652221580000|2022-05-10 22:26:20|97380.7|97180.7|97378.7|97178.7|97380.7|97180.7|97376.8|97176.8|9
1652221590000|2022-05-10 22:26:30|97378|97178|97363.4|97177.7|97378.7|97179.3|97357.1|97177.1|11
1652221600000|2022-05-10 22:26:40|97367.5|97174.9|97383.8|97183.8|97383.8|97183.8|97367.4|97173.2|13
1652221610000|2022-05-10 22:26:50|97379.8|97179.8|97378.5|97178.5|97392.8|97192.8|97361.2|97172.3|18
1652221620000|2022-05-10 22:27:00|97373.6|97175.1|97383.9|97183.9|97388|97188|97373.6|97175.1|21
1652221630000|2022-05-10 22:27:10|97383.7|97183.7|97388.4|97188.4|97391.2|97191.2|97356.3|97170.2|31
1652221640000|2022-05-10 22:27:20|97385.7|97185.7|97382.2|97182.2|97405.1|97205.1|97382.2|97182.2|9
1652221650000|2022-05-10 22:27:30|97383.6|97183.6|97381.3|97181.3|97391.4|97191.4|97368.3|97175.2|14
1652221660000|2022-05-10 22:27:40|97381.9|97181.9|97377.9|97177.9|97382.5|97182.5|97375.3|97175.3|9
1652221670000|2022-05-10 22:27:50|97379.1|97180.6|97371.7|97186.3|97379.1|97190|97364.2|97166.8|12
1652221680000|2022-05-10 22:28:00|97372.7|97182.7|97384.9|97184.9|97388|97188|97371.4|97176.9|31
1652221690000|2022-05-10 22:28:10|97383.2|97183.2|97379|97179|97390.3|97190.3|97379|97179|31
1652221700000|2022-05-10 22:28:20|97376.8|97176.8|97379.5|97179.5|97384.5|97184.5|97375.2|97175.2|22
1652221710000|2022-05-10 22:28:30|97379.2|97179.2|97381.7|97181.7|97382.1|97182.1|97377.6|97177.6|11
1652221720000|2022-05-10 22:28:40|97378.7|97178.7|97373.7|97173.7|97382|97182|97373.7|97173.7|14
1652221730000|2022-05-10 22:28:50|97374.3|97174.3|97384.4|97184.4|97390.3|97190.3|97367.6|97167.6|20
1652221740000|2022-05-10 22:29:00|97384.7|97184.7|97383.4|97183.4|97388.2|97188.2|97365.5|97173.7|28
1652221750000|2022-05-10 22:29:10|97384|97184|97375.9|97175.9|97384|97184|97373.4|97173.4|25
1652221760000|2022-05-10 22:29:20|97376.1|97176.1|97371.4|97171.4|97376.1|97176.1|97366.5|97166.5|28
1652221770000|2022-05-10 22:29:30|97370.6|97170.6|97372.2|97172.2|97373.8|97173.8|97369.1|97169.1|15
1652221780000|2022-05-10 22:29:40|97368.8|97172.6|97358.9|97174.9|97370.6|97178.6|97358.8|97168.5|18
1652221790000|2022-05-10 22:29:50|97360|97174|97380|97180|97382.8|97182.8|97359.9|97173.5|18
1652221800000|2022-05-10 22:30:00|97379|97179|97374.1|97174.1|97389.4|97189.4|97372|97172.1|31
1652221810000|2022-05-10 22:30:10|97374|97174|97373.5|97173.5|97376.7|97176.7|97371.8|97171.8|15
1652221820000|2022-05-10 22:30:20|97371.3|97171.3|97374.3|97174.3|97375.4|97175.4|97369.7|97170.9|25
1652221830000|2022-05-10 22:30:30|97374.8|97174.8|97377.4|97177.4|97380.9|97180.9|97372.4|97172.8|22
1652221840000|2022-05-10 22:30:40|97377.5|97177.5|97379.7|97179.7|97386.5|97186.5|97353.6|97169.3|26
1652221850000|2022-05-10 22:30:50|97382.9|97182.9|97387.1|97187.1|97388.3|97188.3|97381.2|97181.2|23
1652221860000|2022-05-10 22:31:00|97387.6|97187.6|97380.6|97180.6|97389.2|97189.2|97371.6|97171.6|16
1652221870000|2022-05-10 22:31:10|97381.4|97181.4|97381.1|97181.7|97381.4|97181.7|97374|97174.2|9
1652221880000|2022-05-10 22:31:20|97380.4|97180.4|97384.7|97184.7|97384.7|97185.1|97372.1|97180.3|9
1652221890000|2022-05-10 22:31:30|97382.6|97185.1|97379.4|97179.4|97397.6|97197.6|97357.9|97168.8|19
1652221900000|2022-05-10 22:31:40|97378.9|97178.9|97381.5|97181.5|97389.3|97189.3|97378.9|97178.9|19
1652221910000|2022-05-10 22:31:50|97385.8|97185.8|97381.9|97181.9|97385.8|97185.8|97381.9|97181.9|15
1652221920000|2022-05-10 22:32:00|97382.2|97182.2|97377.7|97177.7|97386|97186|97365|97175.5|23
1652221930000|2022-05-10 22:32:10|97378.8|97178.8|97372.4|97177.7|97378.8|97178.8|97364.1|97167.3|14
1652221940000|2022-05-10 22:32:20|97375.5|97175.5|97360|97171.3|97375.9|97175.9|97360|97171.1|8
1652221950000|2022-05-10 22:32:30|97368.9|97171.9|97376.3|97176.3|97378.5|97178.5|97368.7|97168.7|10
1652221960000|2022-05-10 22:32:40|97377.7|97177.7|97374.3|97174.3|97386.2|97186.2|97365.3|97171.1|18
1652221970000|2022-05-10 22:32:50|97375.5|97175.5|97378.7|97178.7|97383.2|97183.2|97375.5|97175.5|4
1652221980000|2022-05-10 22:33:00|97373.4|97173.4|97376.4|97176.5|97382.7|97182.7|97368.4|97170.7|14
1652221990000|2022-05-10 22:33:10|97376.2|97176.2|97369.3|97180.8|97386.6|97186.6|97340.5|97176.2|12
1652222000000|2022-05-10 22:33:20|97375.6|97180.1|97362.1|97175.6|97381.5|97181.6|97356.7|97174.8|15
1652222010000|2022-05-10 22:33:30|97367|97167|97369.8|97182.3|97388.7|97188.7|97362.8|97167|23
1652222020000|2022-05-10 22:33:40|97371.5|97180.1|97376.7|97178.3|97382.3|97182.3|97371.2|97177.3|26
1652222030000|2022-05-10 22:33:50|97381|97181|97364.8|97185.7|97381|97185.7|97364.8|97176.6|11
1652222040000|2022-05-10 22:34:00|97365.3|97185.2|97366.2|97178|97380.2|97185.8|97365.3|97173.7|25
1652222050000|2022-05-10 22:34:10|97366.3|97177.4|97377.8|97183.8|97377.8|97186|97366.3|97177.4|13
1652222060000|2022-05-10 22:34:20|97368.6|97181.4|97376|97182.9|97376|97183|97368.1|97180|11
1652222070000|2022-05-10 22:34:30|97372.5|97181.4|97343.2|97177.6|97383|97183|97343.2|97176.3|11
1652222080000|2022-05-10 22:34:40|97350.2|97175.8|97375.9|97182.6|97379.5|97187.6|97347.6|97175.8|7
1652222090000|2022-05-10 22:34:50|97369.7|97180|97375.7|97182.3|97376.2|97184.1|97369.4|97179.8|14
1652222100000|2022-05-10 22:35:00|97372.1|97180.9|97340.5|97179.9|97389|97189|97340.5|97179.9|5
1652222110000|2022-05-10 22:35:10|97353.1|97178.1|97376.4|97176.4|97393.7|97193.7|97353.1|97176.4|10
1652222120000|2022-05-10 22:35:20|97384.2|97184.2|97379.7|97179.7|97384.2|97184.2|97379.7|97179.7|5
1652222130000|2022-05-10 22:35:30|97379.3|97179.3|97360.4|97171.3|97387.7|97187.7|97360.4|97171.3|7
1652222140000|2022-05-10 22:35:40|97360.9|97170.5|97376.8|97176.8|97377.2|97177.2|97360.9|97170.5|7
1652222150000|2022-05-10 22:35:50|97375.4|97175.4|97371.2|97188.1|97386.7|97188.1|97361|97175.3|15
1652222160000|2022-05-10 22:36:00|97372.6|97172.6|97391.3|97191.3|97391.3|97191.3|97372.6|97172.6|9
1652222170000|2022-05-10 22:36:10|97383|97183|97385.7|97185.7|97386.9|97186.9|97379.7|97179.7|11
1652222180000|2022-05-10 22:36:20|97385.2|97185.2|97363.2|97174.5|97385.3|97185.3|97363.2|97172.9|6
1652222190000|2022-05-10 22:36:30|97373.4|97173.4|97377.5|97185.8|97380.4|97185.8|97373.4|97173.4|3
1652222200000|2022-05-10 22:36:40|97368.8|97182.6|97368.9|97183.1|97370.2|97183.5|97368.8|97182.6|4
1652222210000|2022-05-10 22:36:50|97369.6|97182.2|97330.6|97185|97370.9|97185|97330.6|97181.7|4
1652222220000|2022-05-10 22:37:00|97335|97184.6|97373.9|97173.9|97391.1|97191.1|97335|97170.8|26
1652222230000|2022-05-10 22:37:10|97375.4|97175.4|97368.1|97168.1|97375.4|97175.4|97368.1|97168.1|6
1652222240000|2022-05-10 22:37:20|97367.9|97167.9|97372.4|97172.4|97377.4|97177.4|97367.6|97167.6|15
1652222250000|2022-05-10 22:37:30|97371.5|97171.5|97371.3|97171.6|97376.5|97176.5|97371.2|97171.2|13
1652222260000|2022-05-10 22:37:40|97367|97172.7|97382.5|97182.5|97382.5|97182.5|97366.8|97172.5|10
1652222270000|2022-05-10 22:37:50|97379.7|97179.7|97372.5|97172.5|97383.3|97183.3|97359|97172.5|6
1652222280000|2022-05-10 22:38:00|97368.6|97168.6|97367.2|97172.4|97368.6|97172.4|97367.2|97168.5|3
1652222290000|2022-05-10 22:38:10|97366.9|97172.6|97374.9|97174.9|97379.4|97179.4|97366.8|97172.5|15
1652222300000|2022-05-10 22:38:20|97377.3|97177.3|97365.6|97183|97383|97186.1|97363|97177.3|15
1652222310000|2022-05-10 22:38:30|97380.2|97189.8|97376.1|97176.1|97380.2|97189.8|97373.8|97174.9|14
1652222320000|2022-05-10 22:38:40|97375.9|97175.9|97381.1|97181.1|97382.5|97182.5|97375.7|97175.7|21
1652222330000|2022-05-10 22:38:50|97381.9|97181.9|97365.8|97181.8|97382|97185.2|97355.1|97181|16
1652222340000|2022-05-10 22:39:00|97367.6|97179.9|97366.2|97166.2|97367.7|97180|97356.1|97163.1|10
1652222350000|2022-05-10 22:39:10|97363.5|97163.5|97376.9|97176.9|97388.3|97188.3|97363.5|97163.5|5
1652222360000|2022-05-10 22:39:20|97374.4|97174.4|97377|97177|97382.3|97182.3|97374.3|97174.3|22
1652222370000|2022-05-10 22:39:30|97379.9|97179.9|97384.7|97184.7|97384.7|97184.7|97370.5|97172.1|26
1652222380000|2022-05-10 22:39:40|97386.7|97186.7|97380.9|97180.9|97387.7|97187.7|97364.9|97172.4|43
1652222390000|2022-05-10 22:39:50|97376.6|97176.6|97381.6|97181.6|97383.9|97183.9|97376.6|97176.6|32
1652222400000|2022-05-10 22:40:00|97380.2|97180.2|97377.1|97177.1|97383.3|97183.3|97357.4|97168.5|30
1652222410000|2022-05-10 22:40:10|97371.8|97177.9|97384.1|97184.1|97387|97187|97371.7|97176|23
1652222420000|2022-05-10 22:40:20|97382.5|97182.5|97377.6|97177.6|97385.7|97185.7|97370.2|97173.8|21
1652222430000|2022-05-10 22:40:30|97377.5|97177.5|97383.8|97183.8|97385.9|97185.9|97376.5|97176.5|9
1652222440000|2022-05-10 22:40:40|97380.4|97180.4|97376.8|97176.8|97385.8|97185.8|97374.8|97174.8|27
1652222450000|2022-05-10 22:40:50|97378|97178|97387.6|97187.6|97389.9|97189.9|97378|97178|13
1652222460000|2022-05-10 22:41:00|97384.7|97184.7|97385.5|97185.5|97388.7|97188.7|97382.5|97182.5|12
1652222470000|2022-05-10 22:41:10|97386|97186|97374|97174|97389.5|97189.5|97369.1|97173.4|34
1652222480000|2022-05-10 22:41:20|97375.4|97175.4|97382|97182|97386.5|97186.5|97375.4|97175.4|28
1652222490000|2022-05-10 22:41:30|97383.7|97183.7|97362.1|97181.5|97384|97184|97356.6|97176.6|25
1652222500000|2022-05-10 22:41:40|97363.9|97179.8|97373|97182.4|97377.3|97185.5|97362.8|97179.8|29
1652222510000|2022-05-10 22:41:50|97372.8|97182.2|97369.6|97182.2|97386|97186|97361.8|97178.1|37
1652222520000|2022-05-10 22:42:00|97376.9|97185.1|97378.9|97179.9|97379.7|97185.7|97372.5|97175|34
1652222530000|2022-05-10 22:42:10|97378.8|97179.8|97372.1|97179.3|97379|97180|97363.6|97175.3|35
1652222540000|2022-05-10 22:42:20|97367.9|97177.9|97382.2|97182.2|97383.6|97185.3|97366.6|97176.9|34
1652222550000|2022-05-10 22:42:30|97382.8|97182.8|97376.2|97176.2|97384.4|97184.4|97376.2|97176.2|33
1652222560000|2022-05-10 22:42:40|97377.8|97177.8|97381.3|97181.3|97384|97184|97349.7|97171.6|22
1652222570000|2022-05-10 22:42:50|97373.3|97175.3|97379.5|97179.5|97379.5|97179.5|97369.3|97169.3|8
1652222580000|2022-05-10 22:43:00|97375|97175|97366.4|97178.9|97383.5|97183.5|97366.4|97175|10
1652222590000|2022-05-10 22:43:10|97367.9|97176.7|97366.8|97179.2|97374.5|97182|97366.7|97176.7|9
1652222600000|2022-05-10 22:43:20|97392.2|97192.2|97376.1|97179.4|97392.2|97192.2|97342|97178.7|8
1652222610000|2022-05-10 22:43:30|97369.4|97174.9|97360.1|97160.1|97393.4|97193.4|97360.1|97160.1|27
1652222620000|2022-05-10 22:43:40|97361.2|97161.2|97360.4|97160.4|97372.2|97172.2|97350.8|97154.4|25
1652222630000|2022-05-10 22:43:50|97360.1|97160.1|97360.6|97160.6|97361.2|97161.2|97358.4|97158.4|9
1652222640000|2022-05-10 22:44:00|97360|97160|97367.1|97167.1|97367.1|97167.1|97359.8|97159.8|33
1652222650000|2022-05-10 22:44:10|97365.9|97165.9|97360|97160|97367.7|97167.7|97353.8|97156.8|57
1652222660000|2022-05-10 22:44:20|97364.5|97164.5|97363|97163|97367.6|97167.6|97359.8|97159.8|45
1652222670000|2022-05-10 22:44:30|97366.9|97166.9|97360.4|97160.4|97367.6|97167.6|97348|97157.5|57
1652222680000|2022-05-10 22:44:40|97365.2|97165.2|97363.6|97163.6|97365.7|97165.7|97360.1|97160.1|54
1652222690000|2022-05-10 22:44:50|97362.9|97162.9|97360|97160|97365.7|97165.7|97350.6|97158|50
1652222700000|2022-05-10 22:45:00|97359.8|97159.8|97362.1|97162.1|97368.3|97168.3|97358.1|97158.1|54
1652222710000|2022-05-10 22:45:10|97367.6|97167.6|97367.2|97167.2|97370.5|97170.5|97345.6|97158.7|55
1652222720000|2022-05-10 22:45:20|97365.8|97165.8|97365|97165|97371.9|97171.9|97363|97163|45
1652222730000|2022-05-10 22:45:30|97365.7|97165.7|97364.8|97164.8|97369.2|97169.2|97349|97156.7|48
1652222740000|2022-05-10 22:45:40|97362.5|97162.5|97351.3|97151.3|97365.7|97165.7|97349.8|97149.8|64
1652222750000|2022-05-10 22:45:50|97352.3|97152.3|97347.8|97147.8|97358.4|97158.4|97347.7|97147.7|35
1652222760000|2022-05-10 22:46:00|97348.6|97148.6|97345.3|97151.8|97351.2|97152.4|97343.6|97147.6|26
1652222770000|2022-05-10 22:46:10|97344.5|97152.1|97352.7|97153.4|97356.5|97156.5|97337.8|97150|10
1652222780000|2022-05-10 22:46:20|97358.4|97158.4|97357.6|97157.6|97363.3|97163.3|97352.9|97152.9|53
1652222790000|2022-05-10 22:46:30|97358|97158|97358.6|97158.6|97363.9|97163.9|97357.6|97157.6|37
1652222800000|2022-05-10 22:46:40|97358.3|97158.3|97359.3|97159.3|97359.3|97159.3|97356.1|97156.1|19
1652222810000|2022-05-10 22:46:50|97359.1|97159.1|97354.9|97154.9|97359.4|97159.4|97353.3|97153.3|12
1652222820000|2022-05-10 22:47:00|97355.8|97155.8|97358.9|97158.9|97359|97159|97354.9|97154.9|7
1652222830000|2022-05-10 22:47:10|97358.3|97158.3|97359.7|97159.7|97361.4|97161.4|97358.3|97158.3|5
1652222840000|2022-05-10 22:47:20|97358.1|97158.1|97351.3|97153.8|97359|97159|97344.7|97151.7|7
1652222850000|2022-05-10 22:47:30|97351.5|97153.1|97358.2|97158.2|97359.6|97159.6|97350.5|97152.3|6
1652222860000|2022-05-10 22:47:40|97357.9|97157.9|97353.2|97153.2|97359.1|97159.1|97352.7|97152.7|7
1652222870000|2022-05-10 22:47:50|97350.4|97158.4|97358.1|97158.1|97359.6|97159.6|97350.4|97158.1|12
1652222880000|2022-05-10 22:48:00|97357.2|97157.2|97357.8|97157.8|97358|97158|97356.3|97156.3|11
1652222890000|2022-05-10 22:48:10|97356.5|97156.5|97353.2|97153.2|97358.3|97158.5|97344.5|97153.2|10
1652222900000|2022-05-10 22:48:20|97355.1|97155.1|97355.2|97155.2|97355.2|97155.2|97355.1|97155.1|2
1652222910000|2022-05-10 22:48:30|97355.1|97155.1|97344.7|97155.1|97355.1|97155.1|97339.1|97150.2|4
1652222920000|2022-05-10 22:48:40|97344.2|97154.6|97352.2|97156|97354.7|97156.1|97344.1|97154.1|7
1652222930000|2022-05-10 22:48:50|97350.3|97156.2|97355.8|97156|97358.4|97160.5|97338.2|97155.5|7
1652222940000|2022-05-10 22:49:00|97347.7|97156.6|97360.8|97160.8|97360.8|97160.8|97347.6|97156.6|5
1652222950000|2022-05-10 22:49:10|97358.9|97158.9|97352.9|97152.9|97359.5|97159.5|97347.5|97150.3|9
1652222960000|2022-05-10 22:49:20|97352.2|97152.2|97351.4|97151.4|97352.4|97152.4|97351.4|97151.4|5
1652222970000|2022-05-10 22:49:30|97348.1|97152|97352.3|97154.6|97352.3|97158.2|97331.7|97152|5
1652222980000|2022-05-10 22:49:40|97350.4|97156.5|97355.7|97155.7|97355.7|97156.7|97349.5|97155.7|5
1652222990000|2022-05-10 22:49:50|97358.9|97158.9|97357|97157|97358.9|97158.9|97357|97157|2
1652223000000|2022-05-10 22:50:00|97356.9|97156.9|97356.5|97156.5|97358|97163.6|97325.6|97152.4|11
1652223010000|2022-05-10 22:50:10|97356|97156|97360.3|97160.3|97360.3|97160.3|97355.6|97155.6|3
1652223020000|2022-05-10 22:50:20|97361.6|97161.6|97359.4|97159.4|97361.6|97161.6|97357.3|97157.3|8
1652223030000|2022-05-10 22:50:30|97340|97157.1|97347.6|97157.4|97347.6|97157.4|97340|97154.7|5
1652223040000|2022-05-10 22:50:40|97347.7|97157.5|97357.3|97157.3|97358.2|97158.2|97347.7|97156.3|5
1652223050000|2022-05-10 22:50:50|97357.6|97157.6|97342.9|97159.1|97357.8|97161|97335.2|97157.4|6
1652223060000|2022-05-10 22:51:00|97351.8|97151.8|97360.1|97160.1|97361.6|97161.6|97351.8|97151.8|18
1652223070000|2022-05-10 22:51:10|97362.3|97162.3|97362.5|97162.5|97368.3|97168.3|97356|97156|55
1652223080000|2022-05-10 22:51:20|97361.9|97161.9|97360.2|97160.2|97364.9|97164.9|97359.8|97159.8|21
1652223090000|2022-05-10 22:51:30|97360|97160|97355.6|97155.6|97366.1|97166.1|97349|97153.4|48
1652223100000|2022-05-10 22:51:40|97356.4|97156.4|97355.4|97155.4|97356.4|97156.4|97353.7|97153.7|17
1652223110000|2022-05-10 22:51:50|97355.8|97155.8|97355.3|97155.3|97356.8|97156.8|97343.2|97153.3|31
1652223120000|2022-05-10 22:52:00|97355.4|97155.4|97357.8|97157.8|97360.5|97160.5|97355.3|97155.3|26
1652223130000|2022-05-10 22:52:10|97358.6|97158.6|97360.3|97160.3|97360.3|97160.3|97356.6|97156.6|13
1652223140000|2022-05-10 22:52:20|97360.5|97160.5|97342.3|97165.4|97362.5|97165.4|97342.3|97158.4|16
1652223150000|2022-05-10 22:52:30|97357.4|97157.4|97358.1|97158.1|97362.3|97162.3|97357.4|97157.4|17
1652223160000|2022-05-10 22:52:40|97357.7|97157.7|97347.2|97162.7|97372.4|97172.4|97343.6|97157.7|35
1652223170000|2022-05-10 22:52:50|97349.9|97161.7|97356.7|97161.4|97360.8|97161.8|97348.9|97158.4|15
1652223180000|2022-05-10 22:53:00|97360.7|97160.7|97344.8|97161.2|97364.4|97164.4|97341.6|97159.7|19
1652223190000|2022-05-10 22:53:10|97348.5|97162.1|97355.4|97161.1|97355.4|97162.1|97348.3|97158.6|9
1652223200000|2022-05-10 22:53:20|97354.1|97159.8|97344|97166.3|97354.1|97168.2|97340|97159|13
1652223210000|2022-05-10 22:53:30|97345.7|97166.5|97360.2|97160.2|97360.2|97167.3|97345.7|97159.3|16
1652223220000|2022-05-10 22:53:40|97358.9|97158.9|97349.3|97159.6|97363.9|97163.9|97348.5|97157.8|22
1652223230000|2022-05-10 22:53:50|97352.2|97160.7|97356.8|97163|97356.8|97163|97352|97158.3|14
1652223240000|2022-05-10 22:54:00|97354.4|97160.1|97359.6|97159.6|97361.5|97161.5|97354.4|97157.3|17
1652223250000|2022-05-10 22:54:10|97360.2|97160.2|97349.8|97165.4|97363.3|97165.4|97349.7|97158.8|9
1652223260000|2022-05-10 22:54:20|97349.6|97161.5|97353.7|97161|97359.3|97161.8|97349.1|97157.9|15
1652223270000|2022-05-10 22:54:30|97354.7|97161.5|97356.5|97161.7|97358.8|97166.6|97354.4|97160.9|9
1652223280000|2022-05-10 22:54:40|97355.2|97161|97349.9|97160.6|97364.1|97164.1|97349.9|97155.3|13
1652223290000|2022-05-10 22:54:50|97351.8|97158.6|97351.6|97158.3|97358.5|97159|97351.1|97155.1|15
1652223300000|2022-05-10 22:55:00|97350.9|97157.9|97356.1|97156.2|97359|97162|97350.9|97156.2|18
1652223310000|2022-05-10 22:55:10|97357.2|97157.2|97369.5|97169.5|97371.5|97171.5|97354.9|97157.1|38
1652223320000|2022-05-10 22:55:20|97365.2|97165.2|97366.7|97166.7|97372.2|97172.2|97365.1|97165.1|26
1652223330000|2022-05-10 22:55:30|97366.5|97166.5|97372.1|97172.1|97372.1|97172.1|97362.7|97163.1|46
1652223340000|2022-05-10 22:55:40|97371|97171|97360.9|97164.2|97373.8|97173.8|97358.4|97163.5|39
1652223350000|2022-05-10 22:55:50|97363.5|97163.5|97364.8|97164.8|97369|97169|97361|97161|32
1652223360000|2022-05-10 22:56:00|97363.6|97163.6|97365.2|97165.2|97372.5|97172.5|97360.8|97160.8|53
1652223370000|2022-05-10 22:56:10|97371.7|97171.7|97370.4|97170.4|97373.7|97173.7|97352.2|97164.1|58
1652223380000|2022-05-10 22:56:20|97369.6|97169.6|97372.9|97172.9|97373.8|97173.8|97365.1|97165.1|41
1652223390000|2022-05-10 22:56:30|97371|97171|97366.4|97166.4|97374.8|97174.8|97365.6|97165.6|32
1652223400000|2022-05-10 22:56:40|97372.3|97172.3|97366.6|97166.6|97372.3|97172.3|97355|97160.8|53
1652223410000|2022-05-10 22:56:50|97363.2|97163.2|97362.7|97165.7|97369.1|97169.1|97362.1|97163.1|31
1652223420000|2022-05-10 22:57:00|97363.2|97165.5|97372.6|97172.6|97375.6|97175.6|97348.5|97161.7|43
1652223430000|2022-05-10 22:57:10|97371.3|97171.3|97353.9|97161.2|97375|97175|97326.7|97159.1|28
1652223440000|2022-05-10 22:57:20|97354.6|97162.5|97362.8|97162.8|97362.8|97164.5|97352.7|97160.4|31
1652223450000|2022-05-10 22:57:30|97362.9|97162.9|97345.8|97162.9|97362.9|97167.6|97341.8|97162.1|35
1652223460000|2022-05-10 22:57:40|97347.1|97162.6|97363.7|97165.3|97366|97166|97345.6|97162.4|27
1652223470000|2022-05-10 22:57:50|97363.4|97165.1|97362.1|97162.1|97372.7|97172.7|97344.3|97160.7|53
1652223480000|2022-05-10 22:58:00|97359.7|97160.2|97364|97164|97369.4|97169.4|97359.7|97159.8|56
1652223490000|2022-05-10 22:58:10|97363.8|97163.8|97367.6|97167.6|97369.7|97169.7|97363.8|97163.8|59
1652223500000|2022-05-10 22:58:20|97364.1|97164.1|97332.2|97161.9|97369.3|97169.3|97332.2|97161.9|14
1652223510000|2022-05-10 22:58:30|97337.3|97167.5|97360.6|97160.6|97365.4|97167.5|97322.8|97160.3|27
1652223520000|2022-05-10 22:58:40|97365.6|97165.6|97355.7|97155.7|97366|97166|97355.7|97155.7|44
1652223530000|2022-05-10 22:58:50|97355.3|97155.3|97358.2|97158.2|97358.9|97158.9|97354.3|97154.3|10
1652223540000|2022-05-10 22:59:00|97359.4|97159.4|97366.5|97166.5|97366.5|97166.5|97339|97159.4|32
1652223550000|2022-05-10 22:59:10|97365.4|97165.4|97372.2|97172.2|97375.2|97175.2|97360.4|97160.6|44
1652223560000|2022-05-10 22:59:20|97353.7|97156.9|97360.8|97160.8|97367.4|97167.4|97347.9|97156.9|41
1652223570000|2022-05-10 22:59:30|97367.5|97167.5|97365.9|97165.9|97367.6|97167.6|97360.5|97160.5|41
1652223580000|2022-05-10 22:59:40|97366|97166|97374.2|97174.2|97374.2|97174.2|97352.8|97157.4|36
1652223590000|2022-05-10 22:59:50|97374.4|97174.4|97372|97172|97374.4|97174.4|97371.8|97171.8|20
1652223600000|2022-05-10 23:00:00|97371.6|97171.6|97366.6|97166.6|97371.6|97171.6|97358.5|97159.2|19
1652223610000|2022-05-10 23:00:10|97367.8|97167.8|97369.2|97169.2|97372.4|97172.4|97365.1|97165.1|16
1652223620000|2022-05-10 23:00:20|97370|97170|97370.2|97170.2|97370.2|97170.2|97368.9|97168.9|6
1652223630000|2022-05-10 23:00:30|97369|97169|97371|97171|97372.4|97172.4|97369|97169|20
1652223640000|2022-05-10 23:00:40|97371.1|97171.1|97376.6|97176.6|97376.8|97176.8|97370.1|97170.1|21
1652223650000|2022-05-10 23:00:50|97375|97175|97374.4|97174.4|97375.4|97175.4|97374.4|97174.4|8
1652223660000|2022-05-10 23:01:00|97374.9|97174.9|97374.1|97175|97376.9|97181.1|97361.5|97169.1|37
1652223670000|2022-05-10 23:01:10|97371.7|97174.8|97372.8|97172.8|97373.8|97177.3|97357.1|97171.5|33
1652223680000|2022-05-10 23:01:20|97372.7|97172.7|97376.8|97176.8|97376.8|97176.8|97371.9|97171.9|28
1652223690000|2022-05-10 23:01:30|97376.2|97176.2|97382.3|97182.3|97382.3|97182.3|97376.2|97176.2|29
1652223700000|2022-05-10 23:01:40|97381.6|97181.6|97375.3|97175.3|97382.5|97182.5|97361.9|97175.3|13
1652223710000|2022-05-10 23:01:50|97375.9|97177.1|97379.2|97179.2|97379.6|97179.6|97374|97175.6|11
1652223720000|2022-05-10 23:02:00|97379.4|97179.4|97373.4|97179.9|97379.4|97179.9|97363.4|97178.2|9
1652223730000|2022-05-10 23:02:10|97373.9|97180.1|97372.1|97182.1|97379.6|97182.1|97372.1|97177.6|14
1652223740000|2022-05-10 23:02:20|97377.6|97181|97380.4|97180.4|97381|97182.1|97375.1|97179|14
1652223750000|2022-05-10 23:02:30|97376.7|97176.7|97376.8|97176.8|97379.2|97185|97353|97175|23
1652223760000|2022-05-10 23:02:40|97375.8|97175.8|97378.9|97178.9|97379.5|97179.5|97375.8|97175.8|19
1652223770000|2022-05-10 23:02:50|97378.6|97178.6|97377.4|97177.4|97379.7|97179.7|97377.2|97177.2|21
1652223780000|2022-05-10 23:03:00|97376.7|97176.7|97369|97175.1|97378|97181.3|97361.5|97172.2|25
1652223790000|2022-05-10 23:03:10|97373.3|97173.3|97367.2|97174|97373.8|97175.2|97367.2|97171.2|19
1652223800000|2022-05-10 23:03:20|97370.9|97171.2|97367.4|97169.4|97370.9|97172.8|97364.9|97168.3|30
1652223810000|2022-05-10 23:03:30|97368.8|97168.9|97367.7|97172.1|97370.2|97172.1|97367.1|97168.9|14
1652223820000|2022-05-10 23:03:40|97367.9|97172.4|97361.3|97174.4|97368.6|97176.5|97355.3|97166.7|16
1652223830000|2022-05-10 23:03:50|97362.7|97174.3|97363|97176.4|97365.1|97176.7|97360.2|97174.3|17
1652223840000|2022-05-10 23:04:00|97362.9|97176.3|97373.7|97173.7|97373.7|97178.3|97352.6|97168.1|27
1652223850000|2022-05-10 23:04:10|97375.2|97175.2|97378.9|97178.9|97378.9|97178.9|97373|97173.8|12
1652223860000|2022-05-10 23:04:20|97380.5|97180.5|97364.3|97178.4|97381.3|97181.3|97357.3|97178.1|12
1652223870000|2022-05-10 23:04:30|97364.8|97178.1|97363.1|97176.2|97376.6|97178.1|97362.7|97176.2|13
1652223880000|2022-05-10 23:04:40|97362.7|97176.3|97365.6|97177.2|97366.9|97177.3|97362.7|97176.2|11
1652223890000|2022-05-10 23:04:50|97365.2|97177.1|97341.7|97181|97365.2|97183.4|97329.9|97176.4|10
1652223900000|2022-05-10 23:05:00|97355.8|97179.1|97369.3|97171.3|97369.3|97179.5|97352.2|97168.3|18
1652223910000|2022-05-10 23:05:10|97366.3|97172.1|97338.1|97167.6|97372|97175.2|97335.1|97160.2|17
1652223920000|2022-05-10 23:05:20|97329.7|97173.3|97345.2|97173.8|97354.6|97174.2|97329.7|97163.1|31
1652223930000|2022-05-10 23:05:30|97352.5|97169.9|97374.6|97174.6|97374.6|97174.6|97352.5|97169.9|22
1652223940000|2022-05-10 23:05:40|97371.7|97171.7|97372.6|97172.6|97375.2|97175.2|97371.6|97171.6|14
1652223950000|2022-05-10 23:05:50|97372.5|97172.5|97375.7|97175.7|97375.7|97179.6|97348|97170.7|20
1652223960000|2022-05-10 23:06:00|97374.1|97174.1|97373.7|97173.7|97374.7|97174.7|97369.3|97169.3|25
1652223970000|2022-05-10 23:06:10|97374.2|97174.2|97369.6|97169.6|97374.5|97185.3|97337|97168.9|25
1652223980000|2022-05-10 23:06:20|97368|97168|97369.4|97169.4|97372.2|97178.2|97329.7|97158.4|29
1652223990000|2022-05-10 23:06:30|97366.5|97166.5|97365|97165|97369.6|97169.6|97365|97165|16
1652224000000|2022-05-10 23:06:40|97367.4|97167.4|97368.7|97168.7|97368.7|97168.7|97365.5|97165.5|15
1652224010000|2022-05-10 23:06:50|97349.3|97174.2|97361.4|97170.4|97361.4|97174.2|97349.3|97166.2|21
1652224020000|2022-05-10 23:07:00|97362.2|97171|97372.9|97172.9|97372.9|97172.9|97356.2|97166.8|28
1652224030000|2022-05-10 23:07:10|97372.7|97172.7|97372.2|97172.2|97374.5|97174.5|97371.5|97171.5|25
1652224040000|2022-05-10 23:07:20|97347.8|97176.3|97368.1|97169.6|97369.6|97176.3|97347.8|97166.1|21
1652224050000|2022-05-10 23:07:30|97368.5|97169.9|97372|97172|97373.3|97174.5|97360.5|97167.6|25
1652224060000|2022-05-10 23:07:40|97372.6|97172.6|97373.4|97173.4|97373.4|97173.4|97371.6|97171.6|24
1652224070000|2022-05-10 23:07:50|97325.5|97189.9|97375.2|97175.2|97376.6|97189.9|97325.5|97167.9|31
1652224080000|2022-05-10 23:08:00|97375.1|97175.1|97373.3|97173.3|97376.8|97176.8|97369.6|97171.3|26
1652224090000|2022-05-10 23:08:10|97347|97182.3|97357.3|97178.8|97361.5|97184.3|97339.9|97177.7|26
1652224100000|2022-05-10 23:08:20|97361.6|97178.4|97371.1|97175.3|97373.2|97179|97357.7|97174.5|24
1652224110000|2022-05-10 23:08:30|97339.9|97184.1|97362.7|97169.7|97366.9|97184.1|97339.9|97166.5|33
1652224120000|2022-05-10 23:08:40|97363|97169.9|97367.9|97167.9|97370.9|97170.9|97362.9|97165.9|24
1652224130000|2022-05-10 23:08:50|97369.2|97169.2|97368.5|97172.4|97371.4|97178.7|97345.3|97165.6|20
1652224140000|2022-05-10 23:09:00|97368.6|97173.1|97366.9|97173.9|97370.6|97174.5|97361.5|97172|28
1652224150000|2022-05-10 23:09:10|97347.3|97180.1|97366.4|97172.6|97370.9|97181.6|97345.4|97166.5|37
1652224160000|2022-05-10 23:09:20|97364|97171.8|97359.9|97174.9|97369.2|97179.2|97354|97168.2|24
1652224170000|2022-05-10 23:09:30|97367.8|97172.9|97366.8|97175.8|97375.6|97176.7|97361.3|97172.9|15
1652224180000|2022-05-10 23:09:40|97369.5|97175.6|97371.2|97174.8|97373.6|97176.6|97362.4|97174.7|20
1652224190000|2022-05-10 23:09:50|97372.5|97171.2|97375|97175|97375|97182.3|97347.6|97170.4|17
1652224200000|2022-05-10 23:10:00|97373.7|97173.7|97373|97173|97375.7|97175.7|97371.6|97171.6|38
1652224210000|2022-05-10 23:10:10|97371.9|97171.9|97363.6|97173.7|97374.8|97182.9|97350.2|97170.2|38
1652224220000|2022-05-10 23:10:20|97362.3|97174.7|97364.4|97173.6|97369.9|97175.1|97362.3|97168.6|26
1652224230000|2022-05-10 23:10:30|97366.6|97175|97371.8|97171.8|97372.8|97175.2|97362.3|97169.9|30
1652224240000|2022-05-10 23:10:40|97371.3|97171.3|97371.3|97174.9|97372.2|97186.7|97335.8|97171|26
1652224250000|2022-05-10 23:10:50|97368.2|97175.4|97372.7|97172.7|97376.2|97178.5|97362.8|97172|42
1652224260000|2022-05-10 23:11:00|97372.6|97172.6|97352.1|97182.8|97373.9|97183.7|97350.6|97169.9|31
1652224270000|2022-05-10 23:11:10|97352.2|97182.5|97363.1|97176|97363.8|97183.2|97349.1|97175.5|21
1652224280000|2022-05-10 23:11:20|97360.8|97176.3|97344.5|97187|97362.9|97187|97344.5|97175.9|14
1652224290000|2022-05-10 23:11:30|97344.3|97186.8|97371.7|97171.7|97371.7|97187|97344.3|97169.5|24
1652224300000|2022-05-10 23:11:40|97371.8|97171.8|97368.6|97173.7|97372.3|97176.5|97353|97166.1|25
1652224310000|2022-05-10 23:11:50|97367.3|97174.1|97370.3|97170.3|97370.9|97174.1|97363.6|97167.9|25
1652224320000|2022-05-10 23:12:00|97368.7|97169.1|97350.4|97172.7|97369.9|97172.7|97350.4|97168.3|21
1652224330000|2022-05-10 23:12:10|97349.7|97174.4|97365.2|97166.6|97365.8|97174.8|97348.7|97165.8|22
1652224340000|2022-05-10 23:12:20|97365.4|97166.7|97368.9|97168.9|97369.6|97169.6|97354.4|97162.4|17
1652224350000|2022-05-10 23:12:30|97368.6|97168.6|97369.2|97169.2|97369.2|97187.2|97325.2|97167.7|15
1652224360000|2022-05-10 23:12:40|97370.1|97170.1|97372.4|97172.4|97372.9|97172.9|97367.3|97167.3|26
1652224370000|2022-05-10 23:12:50|97372.2|97172.2|97364.7|97173.6|97373.5|97179.7|97345.3|97170.5|33
1652224380000|2022-05-10 23:13:00|97366.9|97171.4|97376.1|97179.8|97376.6|97180.1|97358.5|97169.4|36
1652224390000|2022-05-10 23:13:10|97373.6|97180|97372.1|97172.1|97381.4|97181.4|97366.6|97169.2|28
1652224400000|2022-05-10 23:13:20|97375.8|97175.8|97375.1|97175.1|97375.8|97175.8|97371|97171|29
1652224410000|2022-05-10 23:13:30|97374.8|97174.8|97353.6|97184.5|97375.4|97184.5|97353.6|97173.4|19
1652224420000|2022-05-10 23:13:40|97355.1|97183.1|97373.5|97173.5|97373.5|97184.3|97354.2|97172.8|23
1652224430000|2022-05-10 23:13:50|97372.7|97172.7|97356.8|97182|97374.6|97183|97355.5|97172.1|14
1652224440000|2022-05-10 23:14:00|97352.8|97184.4|97370.7|97170.7|97370.9|97184.4|97352.8|97170|32
1652224450000|2022-05-10 23:14:10|97370.1|97170.1|97357.6|97181.4|97374.2|97185|97352.3|97170.1|35
1652224460000|2022-05-10 23:14:20|97355.1|97182.1|97366.9|97178.7|97367.6|97182.1|97355.1|97177|18
1652224470000|2022-05-10 23:14:30|97367.2|97177.8|97349.1|97187.9|97367.2|97187.9|97349.1|97177.7|20
1652224480000|2022-05-10 23:14:40|97355.7|97184.9|97373.1|97173.1|97376.8|97184.9|97355.2|97171.8|26
1652224490000|2022-05-10 23:14:50|97372.9|97172.9|97365.1|97175.7|97373.9|97184.9|97352.2|97171.6|27
1652224500000|2022-05-10 23:15:00|97354.9|97178.4|97376.1|97179.9|97376.1|97182.1|97351.6|97178.2|25
1652224510000|2022-05-10 23:15:10|97369.5|97180.9|97357.2|97186.3|97373.2|97195.1|97338.2|97169.3|31
1652224520000|2022-05-10 23:15:20|97357.5|97185.5|97371.9|97175.4|97371.9|97189.4|97349|97171|31
1652224530000|2022-05-10 23:15:30|97366.3|97175.3|97366.6|97179.2|97375.3|97179.2|97364.5|97170.9|20
1652224540000|2022-05-10 23:15:40|97364.3|97170.7|97355.5|97183|97377|97188.4|97353.1|97170.7|24
1652224550000|2022-05-10 23:15:50|97355.7|97178.9|97356.9|97184.2|97359.9|97184.2|97355.7|97175.7|12
1652224560000|2022-05-10 23:16:00|97355.7|97185.2|97346.1|97191.1|97381.2|97197.6|97342.1|97176.2|30
1652224570000|2022-05-10 23:16:10|97344.5|97187.2|97379.4|97179.4|97379.9|97189.5|97342.5|97179.4|18
1652224580000|2022-05-10 23:16:20|97379.7|97179.7|97368.3|97187.4|97380.8|97192.2|97353.1|97179|24
1652224590000|2022-05-10 23:16:30|97380.5|97183.1|97379.9|97179.9|97383.2|97183.6|97375.8|97178.7|26
1652224600000|2022-05-10 23:16:40|97381|97181|97378|97178|97381.8|97181.8|97377.7|97177.7|24
1652224610000|2022-05-10 23:16:50|97378.1|97178.1|97365.7|97185|97379.8|97190.7|97355.1|97177.7|27
1652224620000|2022-05-10 23:17:00|97361.4|97187.6|97381|97186|97383.5|97189.4|97361.4|97184.3|24
1652224630000|2022-05-10 23:17:10|97377.6|97188.2|97379.6|97179.6|97383.5|97188.4|97377.2|97178.2|17
1652224640000|2022-05-10 23:17:20|97379.5|97181.1|97358.6|97196.1|97381.1|97196.1|97352.9|97179.2|26
1652224650000|2022-05-10 23:17:30|97360.4|97194.3|97378.7|97180.4|97379.2|97196|97357.5|97178.9|21
1652224660000|2022-05-10 23:17:40|97376.5|97182.7|97378.8|97180|97379.4|97185|97371.8|97177|22
1652224670000|2022-05-10 23:17:50|97378.5|97179.8|97381.5|97185.9|97385|97194.7|97341.9|97176.5|27
1652224680000|2022-05-10 23:18:00|97377.2|97187.4|97382.6|97182.6|97383.1|97187.4|97375|97177.1|29
1652224690000|2022-05-10 23:18:10|97379.1|97186.4|97380.6|97185.3|97384|97186.6|97379.1|97179.6|18
1652224700000|2022-05-10 23:18:20|97380.8|97185.7|97370.6|97197.1|97382.8|97203.2|97357.3|97185.7|13
1652224710000|2022-05-10 23:18:30|97367.4|97199.4|97368.9|97181.7|97374.7|97199.4|97357.1|97179.7|21
1652224720000|2022-05-10 23:18:40|97365.8|97184.6|97360.6|97181.6|97370.8|97201.3|97356.7|97176.5|29
1652224730000|2022-05-10 23:18:50|97357.5|97182.9|97368.5|97185|97379.6|97190|97350.3|97167.6|39
1652224740000|2022-05-10 23:19:00|97368.8|97181|97375|97187.1|97380.7|97190.1|97368.5|97178.1|40
1652224750000|2022-05-10 23:19:10|97374|97184.6|97359.3|97182.3|97375.7|97190.2|97346.8|97174.2|18
1652224760000|2022-05-10 23:19:20|97359.6|97181.4|97344.7|97190.1|97369|97193.9|97344.7|97181.4|16
1652224770000|2022-05-10 23:19:30|97346.9|97191.5|97349.3|97194.1|97364.1|97194.3|97344.5|97188.1|20
1652224780000|2022-05-10 23:19:40|97343.6|97187.5|97376.9|97188.3|97387.7|97191.6|97342.7|97186.3|20
1652224790000|2022-05-10 23:19:50|97379.9|97189.9|97375.8|97186.8|97380.1|97191.3|97373.1|97182.4|22
1652224800000|2022-05-10 23:20:00|97376.1|97187.2|97360.7|97193.8|97378|97195.2|97353.3|97186.4|21
1652224810000|2022-05-10 23:20:10|97360.6|97193.7|97364.3|97196.4|97368.4|97197.2|97358.7|97190.4|20
1652224820000|2022-05-10 23:20:20|97368.5|97197.3|97368.2|97197.4|97379.2|97199.6|97355.1|97180.7|32
1652224830000|2022-05-10 23:20:30|97359.4|97198.6|97376.8|97182|97383|97198.6|97359.4|97177.5|22
1652224840000|2022-05-10 23:20:40|97377.8|97181.5|97358.6|97188.9|97378.2|97190|97350.6|97181.3|20
1652224850000|2022-05-10 23:20:50|97368.3|97188.8|97367.7|97185.1|97368.5|97193.5|97360.7|97179.7|23
1652224860000|2022-05-10 23:21:00|97367.8|97185.6|97360.3|97192.2|97378|97193.5|97348.8|97181.2|21
1652224870000|2022-05-10 23:21:10|97356.2|97194.1|97376.2|97181.5|97376.2|97194.1|97355.7|97180|17
1652224880000|2022-05-10 23:21:20|97374.3|97174.3|97372.8|97178.8|97380.1|97190.6|97371.3|97174.3|19
1652224890000|2022-05-10 23:21:30|97349.8|97184.6|97364.4|97188.4|97378.4|97195|97349.8|97173.2|24
1652224900000|2022-05-10 23:21:40|97366.7|97171.7|97358|97185.9|97366.7|97185.9|97358|97171.7|27
1652224910000|2022-05-10 23:21:50|97358.5|97185.6|97360.4|97185.7|97361|97188.7|97358.5|97185.2|14
1652224920000|2022-05-10 23:22:00|97338|97191.3|97348|97194.8|97348.1|97197.7|97334.9|97188.9|20
1652224930000|2022-05-10 23:22:10|97347.9|97194.6|97344.4|97197.4|97376.8|97197.4|97332.7|97175.4|27
1652224940000|2022-05-10 23:22:20|97347.5|97194.3|97348.2|97195.7|97348.2|97198|97337.4|97192.8|25
1652224950000|2022-05-10 23:22:30|97348|97194.7|97368.1|97180.9|97371.2|97194.7|97348|97174.9|23
1652224960000|2022-05-10 23:22:40|97368.9|97180.6|97340.9|97191.6|97376|97191.6|97337.8|97176.1|22
1652224970000|2022-05-10 23:22:50|97344.8|97189.7|97366.8|97184.2|97369.3|97191.1|97338.5|97182.7|31
1652224980000|2022-05-10 23:23:00|97364.4|97185.7|97379.1|97186.5|97382.9|97189.3|97364.4|97179.5|36
1652224990000|2022-05-10 23:23:10|97377.8|97185.4|97356.5|97190.7|97383|97198.4|97354.2|97178.5|30
1652225000000|2022-05-10 23:23:20|97355.4|97191.2|97368.7|97188.5|97368.7|97194.2|97355.4|97185.4|33
1652225010000|2022-05-10 23:23:30|97369.4|97184.4|97360.9|97188.9|97369.4|97196|97354.8|97183.2|36
1652225020000|2022-05-10 23:23:40|97360.7|97192|97364.1|97192.4|97367|97194.1|97354.7|97184.3|26
1652225030000|2022-05-10 23:23:50|97368|97191|97377.6|97189.4|97377.6|97192.8|97361.3|97182.9|19
1652225040000|2022-05-10 23:24:00|97377.5|97180.8|97373.4|97183.1|97377.6|97186.7|97370.8|97179.2|35
1652225050000|2022-05-10 23:24:10|97373.6|97183.2|97357.2|97195.9|97377.6|97195.9|97343.9|97181.1|38
1652225060000|2022-05-10 23:24:20|97359|97192.8|97359.3|97179.7|97373.1|97193.4|97355.8|97179.3|25
1652225070000|2022-05-10 23:24:30|97359.1|97179.5|97345|97183.4|97368.8|97190.9|97337.2|97179.3|30
1652225080000|2022-05-10 23:24:40|97345.1|97186.8|97363.7|97174.5|97365.6|97190.6|97344|97173.8|34
1652225090000|2022-05-10 23:24:50|97363.8|97176.9|97357|97178.4|97364.3|97179.3|97352.8|97169.6|18
1652225100000|2022-05-10 23:25:00|97356.6|97174.9|97357.3|97187|97371.9|97189.9|97336.4|97171|35
1652225110000|2022-05-10 23:25:10|97357|97185.7|97368.5|97188.5|97368.5|97195.4|97340.8|97185.7|19
1652225120000|2022-05-10 23:25:20|97368.8|97188.9|97343|97193.5|97368.8|97195.9|97335.3|97188.8|26
1652225130000|2022-05-10 23:25:30|97342.8|97193.4|97345.2|97185.5|97347.3|97193.4|97341.2|97180.6|22
1652225140000|2022-05-10 23:25:40|97341.9|97188|97355.8|97191|97356.5|97193.2|97332.6|97184.5|27
1652225150000|2022-05-10 23:25:50|97355.9|97189|97370.5|97176|97370.8|97194.6|97351.2|97176|31
1652225160000|2022-05-10 23:26:00|97357.1|97177.2|97356.1|97193.1|97374.9|97203.2|97336.2|97173.1|31
1652225170000|2022-05-10 23:26:10|97357|97191.1|97358.7|97184.8|97369.3|97191.3|97357|97169.2|16
1652225180000|2022-05-10 23:26:20|97358.3|97184.6|97361.2|97184.6|97370.9|97191.7|97341.2|97176.9|40
1652225190000|2022-05-10 23:26:30|97361.4|97184.8|97355.2|97179.5|97361.4|97187.5|97344.5|97177.2|32
1652225200000|2022-05-10 23:26:40|97355|97183|97366.2|97178.8|97367.7|97196.5|97329|97173.3|37
1652225210000|2022-05-10 23:26:50|97365.8|97179.2|97366|97179.4|97369.2|97183.2|97350.7|97173|26
1652225220000|2022-05-10 23:27:00|97361.1|97181.2|97363.6|97180|97365.3|97183.5|97349.9|97180|21
1652225230000|2022-05-10 23:27:10|97365.2|97172.5|97342.1|97182.6|97365.2|97184.8|97329.2|97170.9|25
1652225240000|2022-05-10 23:27:20|97342.2|97181.6|97361.3|97176.2|97365.4|97184.6|97342.2|97175.6|26
1652225250000|2022-05-10 23:27:30|97364|97178.4|97366.7|97182.7|97369|97184.6|97342.2|97174|33
1652225260000|2022-05-10 23:27:40|97365.7|97180.7|97362.8|97175.5|97368.6|97184.8|97353|97175.5|19
1652225270000|2022-05-10 23:27:50|97360.7|97176.4|97362.5|97175.1|97366.8|97179.1|97358.9|97172.1|18
1652225280000|2022-05-10 23:28:00|97362.6|97178.3|97353.6|97169.6|97364.5|97193.8|97326.4|97165.3|27
1652225290000|2022-05-10 23:28:10|97353|97174.2|97355.6|97177|97369.9|97190|97329.1|97172.2|23
1652225300000|2022-05-10 23:28:20|97355.7|97180.9|97338.6|97167.1|97357.8|97186.1|97328.6|97166.5|27
1652225310000|2022-05-10 23:28:30|97336.3|97166.4|97358.7|97168.3|97359.1|97185.8|97332.9|97166.4|27
1652225320000|2022-05-10 23:28:40|97357.1|97172.5|97356.8|97176.4|97358.9|97188.4|97344.3|97167.2|23
1652225330000|2022-05-10 23:28:50|97355.5|97175.5|97357.1|97166|97361.7|97178.8|97350.9|97161.1|21
1652225340000|2022-05-10 23:29:00|97358.5|97166.1|97345|97185.8|97361.2|97196.5|97340.9|97162.7|22
1652225350000|2022-05-10 23:29:10|97348.2|97180.9|97352.4|97184.3|97353.4|97186|97344.7|97180.9|16
1652225360000|2022-05-10 23:29:20|97349.9|97184.9|97362.3|97186.1|97362.3|97186.1|97345.8|97180.2|12
1652225370000|2022-05-10 23:29:30|97358.3|97186.2|97344.8|97198.7|97359.6|97198.7|97344.8|97169.3|15
1652225380000|2022-05-10 23:29:40|97348|97197.9|97357.8|97177.3|97362.6|97197.9|97334.7|97165.3|24
1652225390000|2022-05-10 23:29:50|97361.2|97177.8|97357.9|97176.3|97362.4|97177.9|97353.8|97167.1|24
1652225400000|2022-05-10 23:30:00|97357.8|97176.1|97350.6|97180.5|97357.8|97188.2|97341|97167.8|35
1652225410000|2022-05-10 23:30:10|97350.3|97180.1|97351.6|97180.4|97351.8|97182.5|97346.5|97174.3|32
1652225420000|2022-05-10 23:30:20|97350.1|97173.9|97357.2|97172.4|97358.1|97205.8|97331.5|97170|27
1652225430000|2022-05-10 23:30:30|97363|97177.8|97353.5|97178.6|97363|97185.8|97345.6|97160.9|31
1652225440000|2022-05-10 23:30:40|97354|97176.1|97359.4|97173.2|97363.2|97186.6|97353.3|97164.3|23
1652225450000|2022-05-10 23:30:50|97361.8|97175.8|97351.2|97184.2|97361.8|97190.4|97343.9|97169.4|26
1652225460000|2022-05-10 23:31:00|97351.4|97180.4|97348.2|97182.7|97352.9|97183.3|97348.2|97176.9|34
1652225470000|2022-05-10 23:31:10|97345.8|97183.4|97354.9|97170.9|97357.2|97194|97344.3|97163.1|20
1652225480000|2022-05-10 23:31:20|97355.3|97171.2|97360.5|97180.3|97360.5|97180.8|97351.5|97163.9|16
1652225490000|2022-05-10 23:31:30|97357.9|97176.8|97355.8|97184.1|97360.9|97199|97334.7|97167.1|29
1652225500000|2022-05-10 23:31:40|97355.5|97183|97357.8|97184.1|97359.4|97185.8|97354.4|97180.8|22
1652225510000|2022-05-10 23:31:50|97357.6|97183.9|97358.3|97177.3|97359|97184.1|97354.4|97167.1|19
1652225520000|2022-05-10 23:32:00|97358.4|97177.4|97348.2|97182.1|97359.1|97196|97341.1|97176.7|30
1652225530000|2022-05-10 23:32:10|97346.7|97183.2|97355.9|97178.6|97362.7|97195.6|97343.7|97172.1|26
1652225540000|2022-05-10 23:32:20|97357.7|97178.1|97355.4|97180.3|97360.5|97185.7|97349.9|97164.8|24
1652225550000|2022-05-10 23:32:30|97354.7|97176.6|97356.3|97176.3|97358.6|97181.6|97352.8|97166.2|19
1652225560000|2022-05-10 23:32:40|97354|97174.3|97355.2|97179.8|97358.5|97208.4|97339.7|97174.3|32
1652225570000|2022-05-10 23:32:50|97355.1|97179.9|97345.7|97193.2|97356.1|97193.5|97344.1|97178.7|36
1652225580000|2022-05-10 23:33:00|97345.8|97193.4|97364.9|97176.5|97367|97193.4|97345.8|97172.4|32
1652225590000|2022-05-10 23:33:10|97358.2|97176.3|97351|97193.4|97363.5|97196.7|97345.9|97172.2|37
1652225600000|2022-05-10 23:33:20|97347.1|97192.7|97357.7|97186.2|97358.7|97192.7|97346.9|97177.1|39
1652225610000|2022-05-10 23:33:30|97357.4|97186|97342.7|97192.5|97357.8|97192.7|97342.7|97176.8|28
1652225620000|2022-05-10 23:33:40|97342.2|97192.6|97355.3|97194|97357.5|97196.4|97338.3|97187.2|28
1652225630000|2022-05-10 23:33:50|97356.1|97196.9|97342.5|97201.9|97356.5|97202|97342.5|97192.9|24
1652225640000|2022-05-10 23:34:00|97346.1|97201.8|97365.3|97183.4|97367.2|97201.8|97346.1|97171.1|43
1652225650000|2022-05-10 23:34:10|97363.1|97182.1|97338.2|97204.8|97364|97204.8|97338.2|97179.6|26
1652225660000|2022-05-10 23:34:20|97342.8|97201.4|97361.8|97179.4|97362.8|97203.8|97338.7|97161.5|27
1652225670000|2022-05-10 23:34:30|97360.7|97179.5|97363.2|97186|97364.5|97193.4|97351.7|97173.3|38
1652225680000|2022-05-10 23:34:40|97363.1|97185.9|97358.9|97189.2|97363.1|97194|97351.5|97180.2|23
1652225690000|2022-05-10 23:34:50|97358.8|97189|97356.9|97184.4|97364|97191.6|97355.1|97183.3|26
1652225700000|2022-05-10 23:35:00|97355.1|97183|97358.9|97188.2|97369|97189.6|97355.1|97175.2|33
1652225710000|2022-05-10 23:35:10|97366.4|97179.5|97348.4|97198|97366.9|97204|97343.6|97176.5|33
1652225720000|2022-05-10 23:35:20|97349.4|97196.3|97353.5|97195.6|97368|97199.5|97347.3|97180.1|43
1652225730000|2022-05-10 23:35:30|97352.7|97193.7|97352.7|97193.8|97360.7|97195.2|97350.4|97191.7|32
1652225740000|2022-05-10 23:35:40|97352.2|97195.4|97349.9|97203.9|97360|97207.6|97347.1|97193.3|30
1652225750000|2022-05-10 23:35:50|97347.8|97203.6|97356.7|97179.9|97367.8|97203.9|97347.8|97172.7|34
1652225760000|2022-05-10 23:36:00|97356.8|97175|97355.7|97185.3|97366.1|97188.8|97354.8|97171.9|29
1652225770000|2022-05-10 23:36:10|97357.1|97187.9|97357.8|97197.5|97363.9|97253.7|97303.7|97177.4|36
1652225780000|2022-05-10 23:36:20|97353.1|97198.1|97353.3|97198.5|97359|97203.9|97350.5|97196.9|18
1652225790000|2022-05-10 23:36:30|97353|97198.1|97351.1|97202.9|97358.9|97206.4|97346.3|97198.1|33
1652225800000|2022-05-10 23:36:40|97348.7|97205.6|97358.6|97201.3|97361.3|97207.8|97346.6|97192.3|25
1652225810000|2022-05-10 23:36:50|97357.4|97201.6|97358.3|97197.4|97368.5|97201.6|97352.5|97189|26
1652225820000|2022-05-10 23:37:00|97360.2|97198.5|97349.6|97196.9|97363.1|97213.3|97344.7|97187.3|24
1652225830000|2022-05-10 23:37:10|97352|97192.2|97360.3|97188.3|97367.9|97197.5|97351.5|97178|36
1652225840000|2022-05-10 23:37:20|97360.7|97186|97345|97203.5|97366.6|97203.5|97345|97175.7|30
1652225850000|2022-05-10 23:37:30|97345.1|97203.6|97355.7|97189.4|97359.8|97203.6|97344.7|97184.9|23
1652225860000|2022-05-10 23:37:40|97366.2|97190.4|97359.8|97198.9|97366.2|97198.9|97357.4|97184.2|25
1652225870000|2022-05-10 23:37:50|97360.3|97198.6|97359.2|97180.1|97362.7|97200.3|97358.6|97174.8|15
1652225880000|2022-05-10 23:38:00|97360.5|97170|97359.2|97192.8|97368.2|97200.8|97350.9|97170|38
1652225890000|2022-05-10 23:38:10|97366.4|97184|97361.4|97200.8|97367.1|97209.2|97355.9|97183.7|37
1652225900000|2022-05-10 23:38:20|97358.4|97200.6|97358.9|97201.7|97365.5|97203|97357.1|97188.4|27
1652225910000|2022-05-10 23:38:30|97357.6|97202.7|97373|97199.7|97374.6|97208.4|97354.6|97187.1|36
1652225920000|2022-05-10 23:38:40|97373.4|97199|97380.8|97206.9|97386.7|97212.2|97367.6|97196.1|51
1652225930000|2022-05-10 23:38:50|97383.3|97215.1|97386.3|97200|97388.7|97218.1|97375.2|97188.2|24
1652225940000|2022-05-10 23:39:00|97383.1|97202.2|97383.1|97200.3|97385.2|97202.8|97381.8|97195|26
1652225950000|2022-05-10 23:39:10|97380.8|97201.9|97371|97215.2|97383.6|97222.2|97367.4|97193.6|26
1652225960000|2022-05-10 23:39:20|97371.7|97214.4|97379.6|97204.5|97385.2|97214.6|97371.4|97186.4|33
1652225970000|2022-05-10 23:39:30|97380.5|97195.2|97371.1|97208.7|97381.2|97228|97362.6|97193.4|23
1652225980000|2022-05-10 23:39:40|97373.8|97213.2|97373.4|97213.1|97375.9|97213.2|97371.7|97201.9|26
1652225990000|2022-05-10 23:39:50|97377.6|97205|97371.2|97216.3|97377.6|97221.6|97360|97192.4|16
1652226000000|2022-05-10 23:40:00|97369.7|97215.1|97369.9|97213.4|97374.5|97219|97366.6|97204.8|43
1652226010000|2022-05-10 23:40:10|97369.8|97213.3|97378.5|97195|97381|97213.4|97369.8|97195|43
1652226020000|2022-05-10 23:40:20|97378.9|97195.4|97375.7|97223.1|97382.4|97234.8|97365.8|97194.1|35
1652226030000|2022-05-10 23:40:30|97375.8|97223.2|97382.2|97212.6|97383.4|97223.2|97374.6|97193.8|33
1652226040000|2022-05-10 23:40:40|97383.2|97213.9|97382.4|97214|97384.3|97224.1|97369.9|97205.6|34
1652226050000|2022-05-10 23:40:50|97382.5|97214.1|97378|97217.8|97382.5|97223.9|97372.4|97206.5|20
1652226060000|2022-05-10 23:41:00|97377.7|97217.5|97387.6|97211.7|97388.3|97226.2|97373.3|97198.9|33
1652226070000|2022-05-10 23:41:10|97388.6|97213.9|97384.8|97213.9|97395.2|97220.3|97380.6|97204|48
1652226080000|2022-05-10 23:41:20|97383.2|97215.3|97379.5|97223.9|97389.1|97225.9|97379.2|97207.5|43
1652226090000|2022-05-10 23:41:30|97380.9|97225.1|97388.8|97213.6|97388.8|97225.2|97380.9|97213.6|22
1652226100000|2022-05-10 23:41:40|97385.5|97218.2|97381.1|97215.2|97388|97227.8|97380.5|97210.8|31
1652226110000|2022-05-10 23:41:50|97379.7|97211.2|97386.1|97227|97387|97230.4|97377.3|97206.5|22
1652226120000|2022-05-10 23:42:00|97392.1|97225.7|97385.3|97222.7|97396.2|97229|97385.1|97206|24
1652226130000|2022-05-10 23:42:10|97389.7|97218|97386.3|97222.1|97392.6|97225.7|97385.5|97216|22
1652226140000|2022-05-10 23:42:20|97385|97214.8|97378.5|97229.5|97385.8|97233.8|97375.4|97211.4|30
1652226150000|2022-05-10 23:42:30|97379|97227.8|97380.3|97218.4|97380.5|97227.8|97376.6|97213.7|22
1652226160000|2022-05-10 23:42:40|97378.8|97219|97374.9|97234.1|97382.3|97236.2|97373.8|97215.7|19
1652226170000|2022-05-10 23:42:50|97374.4|97232.8|97378.3|97232|97378.6|97236.4|97374.4|97228.1|22
1652226180000|2022-05-10 23:43:00|97378.5|97232.2|97375.7|97233.7|97382.9|97237.5|97373.6|97232|18
1652226190000|2022-05-10 23:43:10|97376.7|97228|97380.4|97214|97384.8|97230.6|97375.5|97200.7|40
1652226200000|2022-05-10 23:43:20|97382|97210.6|97380.6|97216.2|97385|97216.9|97380.1|97210.6|40
1652226210000|2022-05-10 23:43:30|97378.6|97217.9|97373|97220.7|97380.6|97230.6|97372.4|97216|37
1652226220000|2022-05-10 23:43:40|97373.1|97220.9|97373.5|97223.4|97375|97225|97372.8|97218.2|41
1652226230000|2022-05-10 23:43:50|97373|97225|97374.2|97217.3|97378|97225.1|97373|97214.4|32
1652226240000|2022-05-10 23:44:00|97375.6|97220.7|97373.8|97200.8|97376.8|97276.7|97326.7|97194|39
1652226250000|2022-05-10 23:44:10|97372.1|97204.1|97369.8|97205.4|97373.6|97206.4|97367.7|97196.2|43
1652226260000|2022-05-10 23:44:20|97369.5|97204.8|97366.6|97212.5|97374.3|97216|97364.7|97197.2|25
1652226270000|2022-05-10 23:44:30|97366.9|97212.7|97367.1|97204.9|97370.5|97213.4|97365.7|97204.6|33
1652226280000|2022-05-10 23:44:40|97367|97202.5|97369.2|97200.6|97371.5|97215.7|97358.7|97188.9|36
1652226290000|2022-05-10 23:44:50|97370.2|97200.3|97367.9|97200.9|97371.3|97204.9|97366.8|97187|41
1652226300000|2022-05-10 23:45:00|97367.7|97200.7|97360.3|97211.5|97369.3|97220.2|97354.1|97197.2|48
1652226310000|2022-05-10 23:45:10|97364|97210.1|97362.8|97202.7|97370.5|97211|97360.6|97199.7|39
1652226320000|2022-05-10 23:45:20|97362.9|97202.8|97371.9|97207.4|97371.9|97217.2|97361.3|97202.6|33
1652226330000|2022-05-10 23:45:30|97370.4|97212|97365.6|97212.3|97370.4|97218.9|97364.1|97208.4|40
1652226340000|2022-05-10 23:45:40|97366|97212.7|97367.8|97213.7|97370.7|97214.8|97366|97204.4|30
1652226350000|2022-05-10 23:45:50|97376.7|97217.8|97366|97221|97377.4|97221.5|97365|97217.8|33
1652226360000|2022-05-10 23:46:00|97366.1|97221.2|97380.4|97208.3|97385|97221.5|97366.1|97198.3|42
1652226370000|2022-05-10 23:46:10|97380.5|97208.9|97377.8|97212.6|97382.2|97213.8|97376.6|97203|33
1652226380000|2022-05-10 23:46:20|97376.7|97213.1|97375.3|97217.2|97381.6|97227.8|97371|97211.6|35
1652226390000|2022-05-10 23:46:30|97373.5|97217.1|97376|97224.3|97383.8|97229.2|97371.3|97207.1|28
1652226400000|2022-05-10 23:46:40|97373|97226.4|97377.8|97217.2|97379|97234.8|97372.6|97211.8|28
1652226410000|2022-05-10 23:46:50|97378.9|97216.4|97375|97219.4|97380.3|97236.1|97366.7|97215.6|22
1652226420000|2022-05-10 23:47:00|97374.6|97224.9|97376.3|97224.9|97377.7|97225.5|97373.5|97220.1|33
1652226430000|2022-05-10 23:47:10|97376.4|97225|97417.1|97267.8|97419.6|97272.3|97375.5|97207.4|46
1652226440000|2022-05-10 23:47:20|97416.9|97267.6|97402.7|97260.5|97421|97315.6|97365.6|97256.5|52
1652226450000|2022-05-10 23:47:30|97402.8|97259.5|97404.7|97260.2|97406.3|97265.8|97402.4|97257|27
1652226460000|2022-05-10 23:47:40|97405.2|97259|97404.2|97276.5|97415|97316.8|97365.6|97258.2|36
1652226470000|2022-05-10 23:47:50|97404.3|97274.2|97367.4|97317.4|97405.1|97318.9|97364.6|97274.2|25
1652226480000|2022-05-10 23:48:00|97367.5|97317.5|97400.7|97275.3|97408.5|97317.5|97363.2|97263.6|32
1652226490000|2022-05-10 23:48:10|97400.2|97274.8|97406.1|97264.6|97407.5|97313.2|97363.2|97263.5|26
1652226500000|2022-05-10 23:48:20|97404.4|97264.7|97367.8|97317.8|97405.1|97317.8|97366.8|97264.2|31
1652226510000|2022-05-10 23:48:30|97367.9|97317.9|97403.3|97278.3|97404.7|97318.2|97365.9|97275.4|22
1652226520000|2022-05-10 23:48:40|97365.6|97315.6|97399|97271.9|97403.4|97315.6|97365.1|97268|24
1652226530000|2022-05-10 23:48:50|97399.5|97272.4|97402|97272.9|97404.1|97315.4|97362.8|97268.7|26
1652226540000|2022-05-10 23:49:00|97401.8|97273.7|97365.1|97315.1|97403|97318.8|97363.3|97273.7|29
1652226550000|2022-05-10 23:49:10|97365.2|97315.2|97366.5|97316.5|97366.5|97316.5|97365.2|97315.2|26
1652226560000|2022-05-10 23:49:20|97366.3|97316.3|97407.8|97273.4|97409.9|97316.8|97366.3|97266.5|31
1652226570000|2022-05-10 23:49:30|97407.7|97271.9|97410.6|97275.3|97412.2|97321.7|97368.4|97268.8|31
1652226580000|2022-05-10 23:49:40|97410.2|97274.9|97409.7|97272.2|97411.2|97277.6|97408.6|97261.7|25
1652226590000|2022-05-10 23:49:50|97410.5|97271.3|97369.8|97319.8|97410.9|97320.2|97369|97271.3|17
1652226600000|2022-05-10 23:50:00|97369.5|97319.5|97370.5|97320.5|97406.6|97320.9|97369.5|97278.3|17
1652226610000|2022-05-10 23:50:10|97370.1|97320.1|97370.1|97320.1|97371.5|97321.5|97370.1|97320.1|14
1652226620000|2022-05-10 23:50:20|97369.7|97319.7|97369.6|97319.6|97407.6|97320|97368.6|97279.1|27
1652226630000|2022-05-10 23:50:30|97370|97320|97409.6|97282.3|97411.1|97322.7|97368.6|97279.8|39
1652226640000|2022-05-10 23:50:40|97409.9|97281.7|97371|97321|97410|97321.4|97370.8|97281.7|30
1652226650000|2022-05-10 23:50:50|97370.9|97320.9|97404.1|97279|97410.9|97322|97367.3|97270.9|42
1652226660000|2022-05-10 23:51:00|97404.5|97279.3|97371.9|97321.9|97412|97323.1|97371.3|97271.4|30
1652226670000|2022-05-10 23:51:10|97372.7|97322.7|97372.7|97322.7|97372.9|97322.9|97372.2|97322.2|16
1652226680000|2022-05-10 23:51:20|97372.6|97322.6|97373.1|97323.1|97410.2|97324.1|97371.2|97277.9|29
1652226690000|2022-05-10 23:51:30|97372|97322|97409.4|97282.2|97412.7|97323.1|97370.9|97277.9|26
1652226700000|2022-05-10 23:51:40|97409.3|97282.1|97412|97275.9|97412|97282.7|97408.6|97275.9|38
1652226710000|2022-05-10 23:51:50|97412.2|97276.1|97370.5|97320.5|97412.4|97324.9|97370.3|97271.4|29
1652226720000|2022-05-10 23:52:00|97370.6|97320.6|97371.6|97321.6|97409.7|97321.9|97370.1|97282.8|32
1652226730000|2022-05-10 23:52:10|97371.2|97321.2|97371.3|97321.3|97372.1|97322.1|97371.2|97321.2|16
1652226740000|2022-05-10 23:52:20|97371.4|97321.4|97408.4|97280|97410.5|97323.8|97371.4|97275.5|33
1652226750000|2022-05-10 23:52:30|97407.9|97281.7|97398.6|97257.7|97413|97320|97358.6|97245.2|48
1652226760000|2022-05-10 23:52:40|97399.4|97258.5|97395.1|97264.5|97402|97264.5|97394.8|97252.7|25
1652226770000|2022-05-10 23:52:50|97395|97266.8|97396.6|97262.1|97400.5|97268.2|97394.6|97261|28
1652226780000|2022-05-10 23:53:00|97396.5|97261.1|97403.8|97273.5|97404.1|97315.5|97359|97261.1|45
1652226790000|2022-05-10 23:53:10|97403.1|97274.2|97403.9|97276.6|97406.1|97279.6|97402.6|97273.7|46
1652226800000|2022-05-10 23:53:20|97402.7|97276.9|97366.1|97316.1|97404.4|97316.1|97365.9|97268.7|36
1652226810000|2022-05-10 23:53:30|97366.2|97316.2|97367.4|97317.4|97367.7|97317.7|97364.3|97314.3|27
1652226820000|2022-05-10 23:53:40|97367.6|97317.6|97366.7|97316.7|97403.4|97317.6|97364.9|97276.3|24
1652226830000|2022-05-10 23:53:50|97367.3|97317.3|97364.6|97314.6|97370|97320|97363.2|97313.2|25
1652226840000|2022-05-10 23:54:00|97365.5|97315.5|97364.5|97314.5|97405.9|97318.7|97364.5|97275.3|30
1652226850000|2022-05-10 23:54:10|97403.4|97276.1|97367.8|97317.8|97412.1|97319.1|97364.4|97275.8|21
1652226860000|2022-05-10 23:54:20|97368.7|97318.7|97366|97316|97402|97318.7|97366|97275.1|18
1652226870000|2022-05-10 23:54:30|97366.1|97316.1|97364.9|97314.9|97402.7|97316.9|97364.6|97276.9|27
1652226880000|2022-05-10 23:54:40|97365.1|97315.1|97364.3|97314.3|97402.9|97315.3|97364|97276.1|18
1652226890000|2022-05-10 23:54:50|97364.5|97314.5|97367.3|97317.3|97409.6|97318.3|97364.4|97268.6|28
1652226900000|2022-05-10 23:55:00|97367.1|97317.1|97405.1|97271.7|97406|97317.1|97365.7|97271.7|25
1652226910000|2022-05-10 23:55:10|97403.2|97272|97405.7|97272.3|97405.7|97274.1|97403.2|97272|13
1652226920000|2022-05-10 23:55:20|97404.1|97273.6|97411.5|97276|97417.9|97319.9|97369.3|97267.8|38
1652226930000|2022-05-10 23:55:30|97413.1|97273.9|97407.7|97270.4|97413.1|97323.3|97372.7|97270.4|41
1652226940000|2022-05-10 23:55:40|97408.1|97269.7|97410.4|97271|97411.2|97277.8|97406.5|97269.7|32
1652226950000|2022-05-10 23:55:50|97410.6|97271.1|97408.9|97279.2|97411.6|97281.5|97407|97271.1|38
1652226960000|2022-05-10 23:56:00|97409.1|97279.4|97408.6|97278.3|97410.1|97319.3|97368.2|97275.7|33
1652226970000|2022-05-10 23:56:10|97408.8|97277.8|97407.1|97279.9|97412.6|97320.3|97369|97272|23
1652226980000|2022-05-10 23:56:20|97370.2|97320.2|97409.2|97278.7|97411.5|97320.4|97370.2|97275|24
1652226990000|2022-05-10 23:56:30|97408.9|97278.5|97406.8|97276.5|97412.5|97323.6|97370.7|97273.7|29
1652227000000|2022-05-10 23:56:40|97411.4|97276.7|97406|97274|97411.4|97281.5|97406|97269.6|31
1652227010000|2022-05-10 23:56:50|97405.9|97273.3|97405.2|97267.1|97406.1|97275.3|97404.9|97263.9|30
1652227020000|2022-05-10 23:57:00|97405.4|97267.4|97365.4|97315.4|97406.1|97318.2|97365.4|97267.4|15
1652227030000|2022-05-10 23:57:10|97365.2|97315.2|97399.2|97266.1|97406.6|97315.2|97364.2|97258|25
1652227040000|2022-05-10 23:57:20|97398.2|97267|97399|97265.6|97399.6|97267.9|97398.1|97258.2|17
1652227050000|2022-05-10 23:57:30|97402.2|97266.4|97398.7|97266.4|97402.2|97309.1|97357.7|97255.2|23
1652227060000|2022-05-10 23:57:40|97397.1|97269.5|97403|97259.2|97403.8|97269.5|97395.8|97255|22
1652227070000|2022-05-10 23:57:50|97403.9|97258.3|97397.4|97270.1|97403.9|97309.9|97358.3|97258.3|23
1652227080000|2022-05-10 23:58:00|97397.6|97270.2|97365.5|97315.5|97398|97315.5|97361|97269.8|39
1652227090000|2022-05-10 23:58:10|97364.8|97314.8|97402.8|97275.4|97403.7|97315.9|97364.6|97273.4|27
1652227100000|2022-05-10 23:58:20|97403.7|97274.1|97406.7|97265|97409.8|97313.9|97363.6|97254.1|36
1652227110000|2022-05-10 23:58:30|97404.5|97267.5|97404.3|97272.1|97410.3|97272.9|97401.9|97264.9|32
1652227120000|2022-05-10 23:58:40|97404.4|97272.2|97368.4|97318.4|97405.4|97319.2|97368.4|97269.4|17
1652227130000|2022-05-10 23:58:50|97368.6|97318.6|97368.3|97318.3|97368.6|97318.6|97366.9|97316.9|21
1652227140000|2022-05-10 23:59:00|97368.5|97318.5|97370.8|97320.8|97372.4|97322.4|97367|97317|25
1652227150000|2022-05-10 23:59:10|97369.1|97319.1|97409.3|97279.1|97411.3|97319.3|97368.3|97275.6|23
1652227160000|2022-05-10 23:59:20|97409.6|97278.7|97371.1|97321.1|97419.4|97323.5|97370.4|97263.8|29
1652227170000|2022-05-10 23:59:30|97370.9|97320.9|97373.1|97323.1|97374.9|97324.9|97370.9|97320.9|17
1652227180000|2022-05-10 23:59:40|97373.4|97323.4|97417|97275.5|97417.8|97323.4|97373|97275.3|16
1652227190000|2022-05-10 23:59:50|97416.2|97278.1|97417.3|97280.5|97419.6|97280.5|97416|97275.2|26
1652227200000|2022-05-11 00:00:00|97417.8|97279|97401.8|97263.7|97417.8|97279|97398|97250.3|57
1652227210000|2022-05-11 00:00:10|97401.6|97263.5|97420.4|97277.8|97425.8|97278.1|97401.6|97258.2|51
1652227220000|2022-05-11 00:00:20|97420.2|97277.7|97413.6|97282.1|97420.2|97285.2|97412|97276.5|40
1652227230000|2022-05-11 00:00:30|97414.4|97281|97416.4|97284.4|97416.4|97287.5|97414.4|97279.8|30
1652227240000|2022-05-11 00:00:40|97416.5|97283|97423.8|97287.2|97432.1|97332|97381.2|97276.8|31
1652227250000|2022-05-11 00:00:50|97426|97284.7|97430.1|97279.8|97430.2|97291.1|97421.2|97278.5|25
1652227260000|2022-05-11 00:01:00|97430.3|97280.5|97430.2|97276.4|97433.4|97294.1|97413.1|97274.4|62
1652227270000|2022-05-11 00:01:10|97430.8|97276.9|97424.1|97294.2|97433.7|97337.1|97386.7|97276.6|49
1652227280000|2022-05-11 00:01:20|97424|97294|97420.5|97288.9|97425.3|97296|97418|97284.5|42
1652227290000|2022-05-11 00:01:30|97420.2|97288.8|97418.6|97288|97434.4|97290.9|97416.2|97275.6|47
1652227300000|2022-05-11 00:01:40|97419.8|97287.3|97408.9|97276.6|97420.6|97289.8|97406.5|97272|53
1652227310000|2022-05-11 00:01:50|97408.3|97276.5|97410.6|97284.1|97424.7|97289.7|97408.3|97272.2|46
1652227320000|2022-05-11 00:02:00|97410.4|97283.9|97404.7|97277.4|97422.1|97320.5|97366.4|97270.6|49
1652227330000|2022-05-11 00:02:10|97404.6|97272.2|97398.4|97250.8|97415.5|97318.7|97354.4|97250.8|37
1652227340000|2022-05-11 00:02:20|97392.6|97263.4|97392.2|97255.4|97397|97264.7|97389.5|97245.1|44
1652227350000|2022-05-11 00:02:30|97389|97258.1|97351.3|97301.3|97391.4|97305|97350.7|97253.7|42
1652227360000|2022-05-11 00:02:40|97388.7|97261.8|97396.8|97269.8|97408.3|97309.1|97358.6|97254.6|44
1652227370000|2022-05-11 00:02:50|97399.1|97268.8|97406.6|97275.1|97416.7|97320.1|97370|97258.4|52
1652227380000|2022-05-11 00:03:00|97406.2|97274.7|97413|97276.3|97419.1|97281.7|97404.9|97260.8|55
1652227390000|2022-05-11 00:03:10|97412.1|97277.9|97412.2|97277.1|97416.5|97284.4|97407|97272.8|39
1652227400000|2022-05-11 00:03:20|97411.9|97276.8|97400.9|97271.7|97412.4|97318.2|97362.7|97265|50
1652227410000|2022-05-11 00:03:30|97407.7|97265.1|97403|97264|97412.9|97275.6|97402.3|97261.4|46
1652227420000|2022-05-11 00:03:40|97404.9|97262.3|97402.2|97267.8|97409.9|97312.8|97362.5|97262.3|44
1652227430000|2022-05-11 00:03:50|97402.1|97267.7|97411.9|97266.1|97418.1|97268.5|97402.1|97258.3|38
1652227440000|2022-05-11 00:04:00|97411.8|97266|97406.9|97276.1|97411.8|97317.3|97366.1|97262.8|45
1652227450000|2022-05-11 00:04:10|97406.7|97275.8|97412.6|97283.8|97416.8|97285.5|97406.7|97270.2|45
1652227460000|2022-05-11 00:04:20|97412.3|97284|97420.1|97280.6|97428.7|97286.2|97410.9|97274.7|56
1652227470000|2022-05-11 00:04:30|97420|97280.4|97405.8|97271.6|97420.3|97281.7|97405.8|97266|48
1652227480000|2022-05-11 00:04:40|97404.4|97274.2|97405.9|97268.4|97418.6|97274.2|97404.4|97256.7|46
1652227490000|2022-05-11 00:04:50|97406|97270.6|97420.9|97274.9|97425.9|97282.2|97406|97263.7|53
1652227500000|2022-05-11 00:05:00|97421|97276.6|97416.3|97276.3|97424.5|97282.4|97416.1|97270.1|44
1652227510000|2022-05-11 00:05:10|97416|97278.4|97417.9|97282.2|97421.2|97286.7|97412.7|97273.3|45
1652227520000|2022-05-11 00:05:20|97417.8|97282.1|97415.8|97277.2|97421.7|97284.1|97415.2|97273.2|39
1652227530000|2022-05-11 00:05:30|97415.2|97274.5|97399|97268.3|97417|97316.5|97366.5|97262.6|52
1652227540000|2022-05-11 00:05:40|97398.6|97269.8|97410.2|97277.5|97419|97278.4|97396.5|97255.2|43
1652227550000|2022-05-11 00:05:50|97410.8|97278|97410.3|97280.7|97412.1|97284.8|97409.4|97274.5|42
1652227560000|2022-05-11 00:06:00|97410.6|97281|97367.6|97317.6|97411.3|97317.6|97366.7|97276.3|37
1652227570000|2022-05-11 00:06:10|97404.2|97279.2|97407.8|97282.8|97407.8|97321.9|97365.8|97271.4|39
1652227580000|2022-05-11 00:06:20|97369.5|97319.5|97411.6|97282.8|97423|97319.5|97369.5|97273.3|42
1652227590000|2022-05-11 00:06:30|97409.9|97278.3|97418.9|97277.1|97425.1|97283.3|97409.1|97270.8|41
1652227600000|2022-05-11 00:06:40|97419.1|97272.8|97415.7|97288.6|97422.9|97288.8|97415.7|97272.8|30
1652227610000|2022-05-11 00:06:50|97416.2|97288.5|97415.2|97285.2|97423.4|97288.5|97415.2|97278.9|35
1652227620000|2022-05-11 00:07:00|97415.7|97285.9|97414.7|97279.4|97421.6|97287.5|97413|97276.5|38
1652227630000|2022-05-11 00:07:10|97414.4|97279.1|97375.7|97325.7|97415.9|97325.7|97375.7|97278.1|26
1652227640000|2022-05-11 00:07:20|97376|97326|97408.7|97275.2|97416.9|97326|97374|97270.1|34
1652227650000|2022-05-11 00:07:30|97409.1|97275.6|97406|97274.2|97409.1|97277.4|97402.6|97269.2|30
1652227660000|2022-05-11 00:07:40|97404.2|97275.9|97405.1|97268.1|97412|97275.9|97403.6|97263.1|36
1652227670000|2022-05-11 00:07:50|97405.4|97268.3|97401.3|97266.7|97410.2|97269.1|97401.3|97264.7|34
1652227680000|2022-05-11 00:08:00|97401.4|97266.1|97408.3|97263.9|97408.3|97269.2|97400.3|97259.6|40
1652227690000|2022-05-11 00:08:10|97408.4|97263.8|97359.8|97309.8|97408.4|97313.4|97358.3|97263.8|37
1652227700000|2022-05-11 00:08:20|97359.5|97309.5|97364.7|97314.7|97401.5|97316.9|97359.4|97266.2|37
1652227710000|2022-05-11 00:08:30|97364.9|97314.9|97401.3|97269.1|97403|97315.9|97363.9|97265.8|26
1652227720000|2022-05-11 00:08:40|97401.5|97269.2|97396.3|97268.1|97404.9|97312.9|97359.6|97268.1|34
1652227730000|2022-05-11 00:08:50|97396.5|97268.3|97402.2|97266|97404.6|97309.1|97358.4|97262.9|32
1652227740000|2022-05-11 00:09:00|97402.9|97263.8|97402.8|97272.1|97406.6|97312.7|97361.9|97255.4|32
1652227750000|2022-05-11 00:09:10|97402.5|97271.8|97365.5|97315.5|97403.8|97315.5|97365.2|97266.4|37
1652227760000|2022-05-11 00:09:20|97428.8|97256.3|97412.3|97275.2|97439.7|97322.4|97367.5|97239.9|38
1652227770000|2022-05-11 00:09:30|97412.4|97275.3|97405.1|97269|97412.8|97278.9|97402.4|97264|44
1652227780000|2022-05-11 00:09:40|97404.5|97269.2|97405.1|97269.7|97405.9|97271.3|97403.7|97267.9|20
1652227790000|2022-05-11 00:09:50|97405.3|97269.9|97360.3|97310.3|97406.3|97310.9|97359.5|97265.1|32
1652227800000|2022-05-11 00:10:00|97398|97273|97406.1|97269|97427.8|97276.8|97398|97255|49
1652227810000|2022-05-11 00:10:10|97407.9|97266.2|97404.1|97272.4|97407.9|97274.5|97403|97266.2|27
1652227820000|2022-05-11 00:10:20|97404|97272.3|97363.4|97313.4|97405.2|97314.4|97362.7|97270.9|16
1652227830000|2022-05-11 00:10:30|97363.3|97313.3|97363.4|97313.4|97402.1|97316.4|97361.7|97275.8|34
1652227840000|2022-05-11 00:10:40|97401.3|97274.5|97362.9|97312.9|97402.1|97314.6|97362.9|97271.2|30
1652227850000|2022-05-11 00:10:50|97363.3|97313.3|97404.4|97269|97404.4|97313.7|97362.9|97267|31
1652227860000|2022-05-11 00:11:00|97404.2|97268.8|97416.7|97289.9|97423.5|97331.5|97369.7|97268.6|48
1652227870000|2022-05-11 00:11:10|97378.4|97328.4|97423.2|97293.3|97423.8|97332.4|97378.4|97277.8|41
1652227880000|2022-05-11 00:11:20|97424|97292.1|97423.7|97292.2|97424.4|97335.6|97384.3|97288.5|38
1652227890000|2022-05-11 00:11:30|97423.5|97295|97387.9|97337.9|97424.5|97339.6|97386.1|97295|21
1652227900000|2022-05-11 00:11:40|97388|97338|97432.6|97289.6|97440.2|97338|97388|97287.5|27
1652227910000|2022-05-11 00:11:50|97432.4|97289.5|97425.6|97295|97432.4|97295.4|97422.5|97284.7|30
1652227920000|2022-05-11 00:12:00|97425.5|97294.9|97388.7|97338.7|97427.2|97342|97388.5|97293.3|27
1652227930000|2022-05-11 00:12:10|97389.2|97339.2|97388.1|97338.1|97389.2|97339.2|97388.1|97338.1|22
1652227940000|2022-05-11 00:12:20|97388.2|97338.2|97385.5|97335.5|97425|97338.4|97385.5|97296|17
1652227950000|2022-05-11 00:12:30|97385.7|97335.7|97416.9|97287.7|97425.2|97340.5|97371.2|97287.7|38
1652227960000|2022-05-11 00:12:40|97417.1|97287.8|97368.4|97318.4|97423.6|97332.2|97366.3|97287.8|59
1652227970000|2022-05-11 00:12:50|97370.5|97320.5|97419.8|97288.5|97426.5|97332.9|97363.2|97284.8|54
1652227980000|2022-05-11 00:13:00|97379.8|97329.8|97413.4|97281|97420.7|97329.8|97377.7|97278.8|42
1652227990000|2022-05-11 00:13:10|97412.1|97284.1|97411.6|97276.8|97419.8|97284.1|97408.1|97275.1|37
1652228000000|2022-05-11 00:13:20|97373.6|97323.6|97405.5|97279.3|97407.2|97323.6|97367.6|97276.5|26
1652228010000|2022-05-11 00:13:30|97406.6|97278.5|97402.4|97274.5|97414.9|97317.9|97366.5|97264.9|36
1652228020000|2022-05-11 00:13:40|97401.7|97274.7|97366.7|97316.7|97405.2|97316.7|97366.7|97270.8|23
1652228030000|2022-05-11 00:13:50|97365.8|97315.8|97363.5|97313.5|97402.3|97316.2|97363.5|97272|22
1652228040000|2022-05-11 00:14:00|97363.2|97313.2|97395.2|97264.5|97395.2|97313.2|97355.5|97264.5|30
1652228050000|2022-05-11 00:14:10|97395.3|97263.1|97351.4|97301.4|97400.6|97308.6|97348.2|97256.1|24
1652228060000|2022-05-11 00:14:20|97351.2|97301.2|97384.9|97255.3|97385|97302.7|97350|97253.2|34
1652228070000|2022-05-11 00:14:30|97385.3|97254.7|97333.7|97283.7|97385.4|97290.8|97324.9|97234.3|39
1652228080000|2022-05-11 00:14:40|97334.5|97284.5|97330.6|97280.6|97377.3|97286.2|97327.3|97239.7|46
1652228090000|2022-05-11 00:14:50|97331.6|97281.6|97378.9|97242.2|97379|97283.5|97327.4|97242.2|47
1652228100000|2022-05-11 00:15:00|97376.1|97244.3|97333.3|97283.3|97377.6|97284.7|97325.8|97242.6|42
1652228110000|2022-05-11 00:15:10|97333.6|97283.6|97375.5|97244.1|97375.5|97284.1|97329.9|97240.9|33
1652228120000|2022-05-11 00:15:20|97374.3|97245|97377.9|97251.9|97379|97288.9|97336.7|97245|30
1652228130000|2022-05-11 00:15:30|97339.9|97289.9|97374.9|97242.7|97378.9|97289.9|97332|97238.4|40
1652228140000|2022-05-11 00:15:40|97333.6|97283.6|97372.7|97240.2|97382.5|97283.6|97330.8|97237.4|37
1652228150000|2022-05-11 00:15:50|97373.6|97239.8|97330.8|97280.8|97373.6|97281.9|97328.5|97239.8|25
1652228160000|2022-05-11 00:16:00|97330.9|97280.9|97334.2|97284.2|97374|97284.5|97330.7|97242.7|28
1652228170000|2022-05-11 00:16:10|97334.1|97284.1|97334.9|97284.9|97373.7|97285.3|97333.1|97245.4|18
1652228180000|2022-05-11 00:16:20|97334.8|97284.8|97372.1|97240.9|97381.3|97284.9|97331.2|97237.5|36
1652228190000|2022-05-11 00:16:30|97370.9|97242.2|97376.1|97247.8|97379.8|97283.8|97333.8|97241.7|27
1652228200000|2022-05-11 00:16:40|97379.8|97247.5|97378.7|97244.6|97386.4|97286.1|97335.9|97237.4|32
1652228210000|2022-05-11 00:16:50|97377.2|97245.9|97334.5|97284.5|97378.1|97286.5|97329.4|97244.2|35
1652228220000|2022-05-11 00:17:00|97335.5|97285.5|97336.2|97286.2|97336.5|97286.5|97330.7|97280.7|19
1652228230000|2022-05-11 00:17:10|97336.5|97286.5|97335.9|97285.9|97337.1|97287.1|97335.8|97285.8|10
1652228240000|2022-05-11 00:17:20|97335.8|97285.8|97335.5|97285.5|97336.1|97286.1|97335.1|97285.1|7
1652228250000|2022-05-11 00:17:30|97335.4|97285.4|97334.7|97284.7|97379.5|97285.4|97329.8|97239.5|33
1652228260000|2022-05-11 00:17:40|97334.8|97284.8|97335|97285|97335.2|97285.2|97331.5|97281.5|31
1652228270000|2022-05-11 00:17:50|97335.2|97285.2|97332.1|97282.1|97335.2|97285.2|97330.5|97280.5|12
1652228280000|2022-05-11 00:18:00|97332.3|97282.3|97332.4|97282.4|97373.4|97282.9|97328.2|97240.2|26
1652228290000|2022-05-11 00:18:10|97334.1|97284.1|97371.7|97242.6|97373.3|97285|97326.1|97239.4|34
1652228300000|2022-05-11 00:18:20|97374.1|97241.4|97372.7|97245.4|97374.1|97284.9|97333.5|97240.3|13
1652228310000|2022-05-11 00:18:30|97372.4|97246.5|97373.5|97246.7|97380|97284.3|97330.7|97237.3|29
1652228320000|2022-05-11 00:18:40|97373.6|97246.8|97330.8|97280.8|97373.6|97285|97330.1|97243.4|17
1652228330000|2022-05-11 00:18:50|97330.7|97280.7|97335.6|97285.6|97372.8|97287|97330.7|97247.8|20
1652228340000|2022-05-11 00:19:00|97334.7|97284.7|97328.1|97278.1|97377.2|97284.7|97328.1|97243.6|27
1652228350000|2022-05-11 00:19:10|97329.3|97279.3|97377.8|97242.8|97383.3|97283.5|97327.7|97237.9|32
1652228360000|2022-05-11 00:19:20|97378|97243|97335.6|97285.6|97378|97285.7|97335.4|97242.7|28
1652228370000|2022-05-11 00:19:30|97374.8|97246.5|97334.7|97284.7|97374.9|97284.7|97328.3|97246.4|27
1652228380000|2022-05-11 00:19:40|97334.5|97284.5|97333.3|97283.3|97334.7|97284.7|97332.2|97282.2|24
1652228390000|2022-05-11 00:19:50|97333.2|97283.2|97380.8|97248.1|97383.4|97289.1|97331.6|97248.1|28
1652228400000|2022-05-11 00:20:00|97381.1|97248.4|97333.6|97283.6|97384.2|97285.8|97330.1|97238.9|42
1652228410000|2022-05-11 00:20:10|97333.3|97283.3|97334.2|97284.2|97334.5|97284.5|97328.7|97278.7|29
1652228420000|2022-05-11 00:20:20|97334.4|97284.4|97324.8|97274.8|97372.4|97284.7|97319.7|97236|47
1652228430000|2022-05-11 00:20:30|97323.7|97273.7|97323.6|97273.6|97359.7|97281.4|97319.7|97233.8|41
1652228440000|2022-05-11 00:20:40|97327.8|97277.8|97332.6|97282.6|97333.6|97283.6|97327.8|97277.8|23
1652228450000|2022-05-11 00:20:50|97332.2|97282.2|97373.6|97245.5|97376.7|97284.3|97331.9|97242.6|11
1652228460000|2022-05-11 00:21:00|97373.7|97283.1|97335.2|97285.2|97373.7|97287|97333.1|97283.1|14
1652228470000|2022-05-11 00:21:10|97335.1|97285.1|97330|97280|97336.2|97286.2|97328.7|97278.7|25
1652228480000|2022-05-11 00:21:20|97328.9|97278.9|97335.9|97285.9|97339.5|97289.5|97328.9|97278.9|26
1652228490000|2022-05-11 00:21:30|97336.1|97286.1|97334.9|97284.9|97337.5|97287.5|97331.8|97281.8|23
1652228500000|2022-05-11 00:21:40|97335.2|97285.2|97329.9|97279.9|97335.2|97285.2|97329.5|97279.5|19
1652228510000|2022-05-11 00:21:50|97330.2|97280.2|97327.6|97277.6|97373.2|97281.9|97326.8|97235.4|26
1652228520000|2022-05-11 00:22:00|97328.5|97278.5|97331.3|97281.3|97334|97284|97328|97278|27
1652228530000|2022-05-11 00:22:10|97331.9|97281.9|97375.6|97244.3|97387.6|97281.9|97329.6|97228.8|30
1652228540000|2022-05-11 00:22:20|97375.7|97244.2|97376.6|97250.9|97379.3|97288.7|97335.4|97244|30
1652228550000|2022-05-11 00:22:30|97376|97249.2|97343|97293|97382.7|97293.9|97337.9|97247.8|20
1652228560000|2022-05-11 00:22:40|97342.8|97292.8|97377.2|97249.7|97383.6|97293.3|97340.6|97247.4|27
1652228570000|2022-05-11 00:22:50|97380.2|97250.5|97370.5|97229.4|97381.8|97289.4|97325.7|97217.9|46
1652228580000|2022-05-11 00:23:00|97370.7|97229.6|97328.5|97278.5|97371.4|97278.7|97327.9|97229.4|31
1652228590000|2022-05-11 00:23:10|97327.9|97277.9|97368.4|97231|97373.5|97278.3|97327.4|97222|30
1652228600000|2022-05-11 00:23:20|97369.9|97228.1|97365.2|97230.9|97370.2|97276.5|97320.2|97228.1|22
1652228610000|2022-05-11 00:23:30|97365.4|97228.5|97376.4|97238.8|97382.5|97284.2|97325|97222.2|43
1652228620000|2022-05-11 00:23:40|97378.7|97239|97369.4|97242|97380.9|97279.9|97329.6|97237|31
1652228630000|2022-05-11 00:23:50|97371.7|97240.7|97363.9|97234.3|97374.4|97281.3|97324.4|97229.7|34
1652228640000|2022-05-11 00:24:00|97365.6|97231.8|97366.1|97239|97368.9|97274.6|97324.1|97229|39
1652228650000|2022-05-11 00:24:10|97330.2|97280.2|97367.9|97239.7|97369|97280.3|97329.7|97239.7|22
1652228660000|2022-05-11 00:24:20|97369.2|97234.4|97374.3|97239.4|97374.3|97283.3|97333.3|97233.1|35
1652228670000|2022-05-11 00:24:30|97374.5|97239.3|97371.6|97244.9|97374.6|97282.5|97332.5|97236.7|19
1652228680000|2022-05-11 00:24:40|97372.2|97243.5|97370.7|97242.6|97373.2|97244|97369.4|97238.4|28
1652228690000|2022-05-11 00:24:50|97371.9|97241.3|97334|97284|97373.4|97284.5|97333.2|97241.2|23
1652228700000|2022-05-11 00:25:00|97334.5|97284.5|97375.7|97246.6|97380.8|97287.9|97332.7|97245.7|41
1652228710000|2022-05-11 00:25:10|97376.3|97248.4|97376.3|97238|97385.8|97249.6|97374.1|97235|32
1652228720000|2022-05-11 00:25:20|97383.3|97236.2|97332|97282|97383.3|97285.3|97331.1|97236.2|22
1652228730000|2022-05-11 00:25:30|97331.7|97281.7|97370|97242.1|97371.1|97283.3|97330.9|97241.8|21
1652228740000|2022-05-11 00:25:40|97369.7|97242.2|97373.5|97242.1|97378.7|97245.6|97369.7|97240.9|24
1652228750000|2022-05-11 00:25:50|97373.2|97242.2|97366.5|97231.6|97373.2|97287.2|97333.1|97230.2|38
1652228760000|2022-05-11 00:26:00|97365.1|97234.1|97297.7|97247.7|97366.2|97268.6|97297.7|97207.9|57
1652228770000|2022-05-11 00:26:10|97298.3|97248.3|97341|97215.8|97358.9|97265|97291.3|97205.1|56
1652228780000|2022-05-11 00:26:20|97342.1|97212.1|97361.6|97233.9|97365|97275.1|97307.3|97212.1|54
1652228790000|2022-05-11 00:26:30|97361.9|97233.7|97364.2|97232.8|97374.5|97237.3|97361|97226.8|33
1652228800000|2022-05-11 00:26:40|97365.1|97233.7|97363.5|97230.2|97375.1|97274.6|97323.7|97223.5|37
1652228810000|2022-05-11 00:26:50|97363.4|97228.5|97322.6|97272.6|97367.8|97272.6|97322.6|97225.4|33
1652228820000|2022-05-11 00:27:00|97322.5|97272.5|97362.9|97221.2|97365|97272.5|97322.5|97219.9|33
1652228830000|2022-05-11 00:27:10|97362.6|97222|97359.4|97218.6|97362.6|97226.4|97355.2|97217.6|31
1652228840000|2022-05-11 00:27:20|97358.1|97221|97316.1|97266.1|97360.9|97266.5|97316.1|97220.2|33
1652228850000|2022-05-11 00:27:30|97316.8|97266.8|97352.9|97224.4|97357.4|97266.8|97316.4|97220.5|30
1652228860000|2022-05-11 00:27:40|97352.8|97223.8|97353|97219.5|97355.1|97223.8|97350.7|97217.6|35
1652228870000|2022-05-11 00:27:50|97352.8|97219.6|97348.4|97223.1|97355.5|97261.4|97311.3|97209|35
1652228880000|2022-05-11 00:28:00|97348.5|97222.2|97353.1|97223.1|97353.6|97225.3|97348.5|97215.7|32
1652228890000|2022-05-11 00:28:10|97353.5|97223.3|97350.7|97221.7|97353.5|97224.2|97349.7|97221.3|23
1652228900000|2022-05-11 00:28:20|97352.6|97217.6|97310.5|97260.5|97353.2|97261.4|97310.3|97216.9|24
1652228910000|2022-05-11 00:28:30|97347.7|97222.3|97352.2|97221.9|97354.1|97260.8|97310.1|97220.8|29
1652228920000|2022-05-11 00:28:40|97353.7|97221.7|97348.5|97223.1|97353.7|97262.2|97311.9|97220.9|31
1652228930000|2022-05-11 00:28:50|97349.5|97222|97310.3|97260.3|97350.8|97261.6|97309.5|97220.8|28
1652228940000|2022-05-11 00:29:00|97310.1|97260.1|97343.3|97214.2|97345.3|97260.2|97306|97214.2|31
1652228950000|2022-05-11 00:29:10|97341.4|97215.1|97299.1|97249.1|97342.6|97255.2|97298.5|97214.3|33
1652228960000|2022-05-11 00:29:20|97299.3|97249.3|97298.9|97248.9|97336.7|97249.6|97296.9|97209.1|20
1652228970000|2022-05-11 00:29:30|97299|97249|97295.6|97245.6|97299|97249|97295.3|97245.3|21
1652228980000|2022-05-11 00:29:40|97295.4|97245.4|97302.2|97252.2|97304.7|97254.7|97294.2|97244.2|34
1652228990000|2022-05-11 00:29:50|97302.1|97252.1|97302|97252|97338.8|97253.7|97297|97206.2|38
1652229000000|2022-05-11 00:30:00|97302.1|97252.1|97302.3|97252.3|97305.2|97255.2|97299.3|97249.3|41
1652229010000|2022-05-11 00:30:10|97302.1|97252.1|97305.8|97255.8|97306.6|97256.6|97302.1|97252.1|33
1652229020000|2022-05-11 00:30:20|97305.7|97255.7|97307.3|97257.3|97307.5|97257.5|97305.7|97255.7|23
1652229030000|2022-05-11 00:30:30|97307.9|97257.9|97304.4|97254.4|97308.1|97258.1|97299.3|97249.3|35
1652229040000|2022-05-11 00:30:40|97304.3|97254.3|97299.3|97249.3|97304.6|97254.6|97299.1|97249.1|32
1652229050000|2022-05-11 00:30:50|97299.4|97249.4|97302.1|97252.1|97302.9|97252.9|97298.6|97248.6|37
1652229060000|2022-05-11 00:31:00|97302|97252|97302|97252|97306.5|97256.5|97300.8|97250.8|43
1652229070000|2022-05-11 00:31:10|97302.2|97252.2|97302.3|97252.3|97304.6|97254.6|97301.5|97251.5|28
1652229080000|2022-05-11 00:31:20|97302.6|97252.6|97303.4|97253.4|97304.6|97254.6|97302.3|97252.3|21
1652229090000|2022-05-11 00:31:30|97303.3|97253.3|97301.2|97251.2|97303.5|97253.5|97301.2|97251.2|24
1652229100000|2022-05-11 00:31:40|97301.3|97251.3|97305.1|97255.1|97305.2|97255.2|97301.3|97251.3|27
1652229110000|2022-05-11 00:31:50|97304.5|97254.5|97306.3|97256.3|97307.4|97257.4|97304.5|97254.5|30
1652229120000|2022-05-11 00:32:00|97306.2|97256.2|97307.4|97257.4|97307.9|97257.9|97305.7|97255.7|41
1652229130000|2022-05-11 00:32:10|97307.7|97257.7|97303.3|97253.3|97307.8|97257.8|97302.8|97252.8|27
1652229140000|2022-05-11 00:32:20|97303.5|97253.5|97305.9|97255.9|97305.9|97255.9|97303.2|97253.2|33
1652229150000|2022-05-11 00:32:30|97305.3|97255.3|97299.9|97249.9|97305.4|97255.4|97298.9|97248.9|43
1652229160000|2022-05-11 00:32:40|97300.1|97250.1|97303.4|97253.4|97303.8|97253.8|97300.1|97250.1|34
1652229170000|2022-05-11 00:32:50|97303.3|97253.3|97309.9|97259.9|97311.9|97261.9|97302.9|97252.9|44
1652229180000|2022-05-11 00:33:00|97310.3|97260.3|97302.7|97252.7|97310.3|97260.3|97302.6|97252.6|47
1652229190000|2022-05-11 00:33:10|97302.6|97252.6|97302.8|97252.8|97308.6|97258.6|97302.6|97252.6|38
1652229200000|2022-05-11 00:33:20|97302|97252|97302.9|97252.9|97303.6|97253.6|97301.7|97251.7|34
1652229210000|2022-05-11 00:33:30|97303|97253|97300.4|97250.4|97303|97253|97300.3|97250.3|25
1652229220000|2022-05-11 00:33:40|97300.9|97250.9|97293.3|97243.3|97300.9|97250.9|97293|97243|37
1652229230000|2022-05-11 00:33:50|97293.6|97243.6|97285.4|97235.4|97293.8|97243.8|97285|97235|33
1652229240000|2022-05-11 00:34:00|97285.5|97235.5|97286|97236|97288.5|97238.5|97285.2|97235.2|32
1652229250000|2022-05-11 00:34:10|97285.9|97235.9|97281.6|97231.6|97288.4|97238.4|97281.6|97231.6|36
1652229260000|2022-05-11 00:34:20|97281.9|97231.9|97279.3|97229.3|97281.9|97231.9|97277.3|97227.3|38
1652229270000|2022-05-11 00:34:30|97278.9|97228.9|97274.1|97224.1|97279.9|97229.9|97273.8|97223.8|33
1652229280000|2022-05-11 00:34:40|97274.2|97224.2|97272.3|97222.3|97274.4|97224.4|97272.2|97222.2|27
1652229290000|2022-05-11 00:34:50|97272|97222|97270.9|97220.9|97272|97222|97266.2|97216.2|30
1652229300000|2022-05-11 00:35:00|97271|97221|97273.7|97223.7|97278.6|97228.6|97267.9|97217.9|39
1652229310000|2022-05-11 00:35:10|97272.7|97222.7|97279.2|97229.2|97279.2|97229.2|97271.7|97221.7|37
1652229320000|2022-05-11 00:35:20|97279.4|97229.4|97278.2|97228.2|97279.4|97229.4|97276.8|97226.8|28
1652229330000|2022-05-11 00:35:30|97278.6|97228.6|97279|97229|97279.6|97229.6|97278.3|97228.3|23
1652229340000|2022-05-11 00:35:40|97279.1|97229.1|97288.4|97238.4|97288.6|97238.6|97277|97227|52
1652229350000|2022-05-11 00:35:50|97288.1|97238.1|97281.8|97231.8|97290|97240|97279.9|97229.9|40
1652229360000|2022-05-11 00:36:00|97281.7|97231.7|97275.9|97225.9|97283.9|97233.9|97275|97225|37
1652229370000|2022-05-11 00:36:10|97275.8|97225.8|97282.6|97232.6|97283.4|97233.4|97275.8|97225.8|31
1652229380000|2022-05-11 00:36:20|97282.3|97232.3|97278.5|97228.5|97282.4|97232.4|97277.5|97227.5|34
1652229390000|2022-05-11 00:36:30|97278.9|97228.9|97281.6|97231.6|97281.9|97231.9|97278.6|97228.6|31
1652229400000|2022-05-11 00:36:40|97282|97232|97282.5|97232.5|97288.8|97238.8|97280.4|97230.4|36
1652229410000|2022-05-11 00:36:50|97284.2|97234.2|97284.1|97234.1|97285.4|97235.4|97281.2|97231.2|36
1652229420000|2022-05-11 00:37:00|97284.3|97234.3|97287.7|97237.7|97287.9|97237.9|97284.3|97234.3|31
1652229430000|2022-05-11 00:37:10|97287.6|97237.6|97277.9|97227.9|97287.6|97237.6|97274.3|97224.3|29
1652229440000|2022-05-11 00:37:20|97277.6|97227.6|97280.1|97230.1|97281.6|97231.6|97276.1|97226.1|34
1652229450000|2022-05-11 00:37:30|97280.5|97230.5|97283.5|97233.5|97288.4|97238.4|97276.2|97226.2|34
1652229460000|2022-05-11 00:37:40|97285.1|97235.1|97283.9|97233.9|97288.9|97238.9|97283.5|97233.5|32
1652229470000|2022-05-11 00:37:50|97284.8|97234.8|97285.8|97235.8|97286.3|97236.3|97283.7|97233.7|26
1652229480000|2022-05-11 00:38:00|97285.9|97235.9|97285.4|97235.4|97287|97237|97284.7|97234.7|24
1652229490000|2022-05-11 00:38:10|97285.5|97235.5|97281.4|97231.4|97285.9|97235.9|97278.3|97228.3|26
1652229500000|2022-05-11 00:38:20|97281.5|97231.5|97284.9|97234.9|97285.1|97235.1|97280.6|97230.6|32
1652229510000|2022-05-11 00:38:30|97284.4|97234.4|97284|97234|97287|97237|97280.8|97230.8|26
1652229520000|2022-05-11 00:38:40|97283.1|97233.1|97286.4|97236.4|97286.6|97236.6|97282|97232|33
1652229530000|2022-05-11 00:38:50|97286.3|97236.3|97287.3|97237.3|97287.4|97237.4|97286|97236|21
1652229540000|2022-05-11 00:39:00|97287.4|97237.4|97288.3|97238.3|97288.7|97238.7|97287.4|97237.4|15
1652229550000|2022-05-11 00:39:10|97287.8|97237.8|97286.1|97236.1|97288.7|97238.7|97284.2|97234.2|31
1652229560000|2022-05-11 00:39:20|97286|97236|97295.5|97245.5|97295.6|97245.6|97286|97236|36
1652229570000|2022-05-11 00:39:30|97295.2|97245.2|97290.6|97240.6|97295.2|97245.2|97288.5|97238.5|28
1652229580000|2022-05-11 00:39:40|97291.2|97241.2|97287.8|97237.8|97293.5|97243.5|97287.7|97237.7|26
1652229590000|2022-05-11 00:39:50|97287.6|97237.6|97284.9|97234.9|97287.7|97237.7|97283.9|97233.9|30
1652229600000|2022-05-11 00:40:00|97284.8|97234.8|97278.8|97228.8|97285|97235|97277.8|97227.8|37
1652229610000|2022-05-11 00:40:10|97278.7|97228.7|97279.1|97229.1|97280.7|97230.7|97278.4|97228.4|16
1652229620000|2022-05-11 00:40:20|97280.6|97230.6|97285.7|97235.7|97286.3|97236.3|97277.7|97227.7|34
1652229630000|2022-05-11 00:40:30|97285.9|97235.9|97282.7|97232.7|97287.9|97237.9|97282.7|97232.7|27
1652229640000|2022-05-11 00:40:40|97282.5|97232.5|97287|97237|97287|97237|97282.5|97232.5|22
1652229650000|2022-05-11 00:40:50|97286.8|97236.8|97287.9|97237.9|97289|97239|97284.5|97234.5|25
1652229660000|2022-05-11 00:41:00|97288|97238|97280|97230|97288|97238|97275.8|97225.8|39
1652229670000|2022-05-11 00:41:10|97280.2|97230.2|97285.9|97235.9|97286.6|97236.6|97279.7|97229.7|37
1652229680000|2022-05-11 00:41:20|97286.3|97236.3|97287|97237|97289.9|97239.9|97284.7|97234.7|30
1652229690000|2022-05-11 00:41:30|97287.7|97237.7|97287.8|97237.8|97288.4|97238.4|97285.7|97235.7|28
1652229700000|2022-05-11 00:41:40|97287.5|97237.5|97285.2|97235.2|97288.3|97238.3|97283.5|97233.5|20
1652229710000|2022-05-11 00:41:50|97284.8|97234.8|97277.1|97227.1|97288.3|97238.3|97273.9|97223.9|27
1652229720000|2022-05-11 00:42:00|97279.2|97229.2|97285.5|97235.5|97289.9|97239.9|97276.4|97226.4|46
1652229730000|2022-05-11 00:42:10|97286.3|97236.3|97286.9|97236.9|97287.3|97237.3|97286.1|97236.1|24
1652229740000|2022-05-11 00:42:20|97286.8|97236.8|97282.4|97232.4|97287.9|97237.9|97280.1|97230.1|31
1652229750000|2022-05-11 00:42:30|97283.1|97233.1|97288.8|97238.8|97290.2|97240.2|97282.9|97232.9|18
1652229760000|2022-05-11 00:42:40|97288.9|97238.9|97288.9|97238.9|97289.9|97239.9|97288.9|97238.9|20
1652229770000|2022-05-11 00:42:50|97289.2|97239.2|97290.2|97240.2|97292.9|97242.9|97288.8|97238.8|27
1652229780000|2022-05-11 00:43:00|97290.6|97240.6|97290.5|97240.5|97291|97241|97289.4|97239.4|23
1652229790000|2022-05-11 00:43:10|97290.4|97240.4|97291.5|97241.5|97291.7|97241.7|97289.5|97239.5|20
1652229800000|2022-05-11 00:43:20|97290.8|97240.8|97291|97241|97291.5|97241.5|97290.1|97240.1|17
1652229810000|2022-05-11 00:43:30|97289.9|97239.9|97290|97240|97291.4|97241.4|97289.4|97239.4|20
1652229820000|2022-05-11 00:43:40|97289.9|97239.9|97289.4|97239.4|97289.9|97239.9|97287.8|97237.8|23
1652229830000|2022-05-11 00:43:50|97289.6|97239.6|97288.6|97238.6|97291.5|97241.5|97288.6|97238.6|23
1652229840000|2022-05-11 00:44:00|97288.5|97238.5|97289.1|97239.1|97290.7|97240.7|97288.3|97238.3|29
1652229850000|2022-05-11 00:44:10|97289.5|97239.5|97289.5|97239.5|97292.4|97242.4|97287.6|97237.6|29
1652229860000|2022-05-11 00:44:20|97289.6|97239.6|97284.8|97234.8|97289.6|97239.6|97276.5|97226.5|34
1652229870000|2022-05-11 00:44:30|97284.7|97234.7|97285.1|97235.1|97285.1|97235.1|97284.4|97234.4|14
1652229880000|2022-05-11 00:44:40|97284.9|97234.9|97283.5|97233.5|97285|97235|97283.2|97233.2|20
1652229890000|2022-05-11 00:44:50|97282.7|97232.7|97281.6|97231.6|97282.8|97232.8|97280.4|97230.4|23
1652229900000|2022-05-11 00:45:00|97281.8|97231.8|97287.1|97237.1|97287.2|97237.2|97281.1|97231.1|35
1652229910000|2022-05-11 00:45:10|97286.9|97236.9|97296.9|97246.9|97297.9|97247.9|97286.9|97236.9|42
1652229920000|2022-05-11 00:45:20|97297|97247|97299.8|97249.8|97300.3|97250.3|97297|97247|35
1652229930000|2022-05-11 00:45:30|97299.9|97249.9|97309.6|97259.6|97309.6|97259.6|97299.5|97249.5|42
1652229940000|2022-05-11 00:45:40|97310|97260|97313.8|97263.8|97317.5|97267.5|97309.8|97259.8|52
1652229950000|2022-05-11 00:45:50|97313.7|97263.7|97310.3|97260.3|97313.7|97263.7|97310.1|97260.1|41
1652229960000|2022-05-11 00:46:00|97310.7|97260.7|97313.6|97263.6|97314.8|97264.8|97309.5|97259.5|25
1652229970000|2022-05-11 00:46:10|97313.8|97263.8|97317.6|97267.6|97319.5|97269.5|97312.4|97262.4|45
1652229980000|2022-05-11 00:46:20|97317.5|97267.5|97321.3|97271.3|97321.3|97271.3|97317.5|97267.5|34
1652229990000|2022-05-11 00:46:30|97321.2|97271.2|97316.2|97266.2|97321.4|97271.4|97316|97266|24
1652230000000|2022-05-11 00:46:40|97316.9|97266.9|97313.3|97263.3|97318.7|97268.7|97313.3|97263.3|40
1652230010000|2022-05-11 00:46:50|97313.7|97263.7|97307.4|97257.4|97314.6|97264.6|97306.4|97256.4|45
1652230020000|2022-05-11 00:47:00|97307.6|97257.6|97305.6|97255.6|97308.2|97258.2|97305.4|97255.4|39
1652230030000|2022-05-11 00:47:10|97305.7|97255.7|97315.9|97265.9|97323|97273|97299.3|97249.3|50
1652230040000|2022-05-11 00:47:20|97315.4|97265.4|97311.3|97261.3|97316.5|97266.5|97311.1|97261.1|43
1652230050000|2022-05-11 00:47:30|97311.2|97261.2|97315.2|97265.2|97315.2|97265.2|97310.7|97260.7|44
1652230060000|2022-05-11 00:47:40|97315.5|97265.5|97312.3|97262.3|97315.5|97265.5|97308.8|97258.8|29
1652230070000|2022-05-11 00:47:50|97312.1|97262.1|97305.8|97255.8|97312.1|97262.1|97299.7|97249.7|38
1652230080000|2022-05-11 00:48:00|97306|97256|97310.5|97260.5|97311.3|97261.3|97304.3|97254.3|44
1652230090000|2022-05-11 00:48:10|97310.6|97260.6|97308.7|97258.7|97310.6|97260.6|97300.9|97250.9|36
1652230100000|2022-05-11 00:48:20|97308.8|97258.8|97306.7|97256.7|97308.8|97258.8|97297.7|97247.7|44
1652230110000|2022-05-11 00:48:30|97306.6|97256.6|97304.1|97254.1|97306.8|97256.8|97302.5|97252.5|36
1652230120000|2022-05-11 00:48:40|97304.2|97254.2|97306.4|97256.4|97306.9|97256.9|97304.2|97254.2|27
1652230130000|2022-05-11 00:48:50|97306.6|97256.6|97308.7|97258.7|97309|97259|97305.8|97255.8|26
1652230140000|2022-05-11 00:49:00|97308.8|97258.8|97310.3|97260.3|97312.4|97262.4|97308.7|97258.7|27
1652230150000|2022-05-11 00:49:10|97310|97260|97320.2|97270.2|97320.5|97270.5|97307.3|97257.3|59
1652230160000|2022-05-11 00:49:20|97319.7|97269.7|97318.6|97268.6|97319.7|97269.7|97318.1|97268.1|25
1652230170000|2022-05-11 00:49:30|97318.3|97268.3|97318.1|97268.1|97354.8|97269.6|97317.1|97229.2|20
1652230180000|2022-05-11 00:49:40|97315.4|97265.4|97317.2|97267.2|97318.1|97268.1|97310.3|97260.3|24
1652230190000|2022-05-11 00:49:50|97317.3|97267.3|97313.8|97263.8|97317.8|97267.8|97313.2|97263.2|22
1652230200000|2022-05-11 00:50:00|97314.4|97264.4|97317|97267|97317.3|97267.3|97305.5|97255.5|38
1652230210000|2022-05-11 00:50:10|97316.9|97266.9|97316.3|97266.3|97319|97269|97310.2|97260.2|48
1652230220000|2022-05-11 00:50:20|97317.3|97267.3|97314.2|97264.2|97321.9|97271.9|97313.5|97263.5|36
1652230230000|2022-05-11 00:50:30|97315.2|97265.2|97315.3|97265.3|97317.7|97267.7|97314.6|97264.6|25
1652230240000|2022-05-11 00:50:40|97316.6|97266.6|97323.1|97273.1|97323.4|97273.4|97316.5|97266.5|32
1652230250000|2022-05-11 00:50:50|97323|97273|97323.2|97273.2|97323.2|97273.2|97321.3|97271.3|33
1652230260000|2022-05-11 00:51:00|97323|97273|97330.4|97280.4|97330.8|97280.8|97321.4|97271.4|39
1652230270000|2022-05-11 00:51:10|97330.3|97280.3|97315.8|97265.8|97331.8|97281.8|97315|97265|34
1652230280000|2022-05-11 00:51:20|97315.2|97265.2|97318.2|97268.2|97349.7|97269.3|97313.3|97224.4|44
1652230290000|2022-05-11 00:51:30|97317.6|97267.6|97314.7|97264.7|97320.2|97270.2|97313.6|97263.6|30
1652230300000|2022-05-11 00:51:40|97314.3|97264.3|97314.7|97264.7|97318.9|97268.9|97313.1|97263.1|31
1652230310000|2022-05-11 00:51:50|97314.9|97264.9|97320.4|97270.4|97321.6|97271.6|97314.9|97264.9|24
1652230320000|2022-05-11 00:52:00|97320.5|97270.5|97320.7|97270.7|97323.7|97273.7|97320|97270|28
1652230330000|2022-05-11 00:52:10|97319.7|97269.7|97330.1|97280.1|97333.6|97283.6|97319.7|97269.7|50
1652230340000|2022-05-11 00:52:20|97329.2|97279.2|97330.7|97280.7|97334.5|97284.5|97327.3|97277.3|38
1652230350000|2022-05-11 00:52:30|97330.9|97280.9|97330.3|97280.3|97334.2|97284.2|97328.5|97278.5|36
1652230360000|2022-05-11 00:52:40|97325.9|97275.9|97333.3|97283.3|97336.9|97286.9|97325.9|97275.9|42
1652230370000|2022-05-11 00:52:50|97335|97285|97324.1|97274.1|97337.3|97287.3|97321.8|97271.8|49
1652230380000|2022-05-11 00:53:00|97325.1|97275.1|97326.3|97276.3|97327.4|97277.4|97325.1|97275.1|48
1652230390000|2022-05-11 00:53:10|97326.4|97276.4|97330.6|97280.6|97330.9|97280.9|97325.8|97275.8|46
1652230400000|2022-05-11 00:53:20|97333|97283|97335.1|97285.1|97336.3|97286.3|97329.4|97279.4|51
1652230410000|2022-05-11 00:53:30|97334.6|97284.6|97327.8|97277.8|97335.3|97285.3|97327.5|97277.5|41
1652230420000|2022-05-11 00:53:40|97327.5|97277.5|97326.1|97276.1|97328.7|97278.7|97319.8|97269.8|32
1652230430000|2022-05-11 00:53:50|97325.7|97275.7|97329.9|97279.9|97330.8|97280.8|97321.7|97271.7|45
1652230440000|2022-05-11 00:54:00|97330|97280|97330.2|97280.2|97330.3|97280.3|97324.9|97274.9|51
1652230450000|2022-05-11 00:54:10|97329.4|97279.4|97331.1|97281.1|97333.2|97283.2|97328.6|97278.6|48
1652230460000|2022-05-11 00:54:20|97331|97281|97330.6|97280.6|97332.3|97282.3|97326.2|97276.2|54
1652230470000|2022-05-11 00:54:30|97330.7|97280.7|97324.9|97274.9|97331.8|97281.8|97324.2|97274.2|48
1652230480000|2022-05-11 00:54:40|97325.5|97275.5|97313|97263|97325.5|97275.5|97309.9|97259.9|62
1652230490000|2022-05-11 00:54:50|97313.2|97263.2|97306.4|97256.4|97313.2|97263.2|97305.5|97255.5|54
1652230500000|2022-05-11 00:55:00|97309.1|97259.1|97318|97268|97321.5|97271.5|97303.3|97253.3|56
1652230510000|2022-05-11 00:55:10|97317.2|97267.2|97317.5|97267.5|97317.5|97267.5|97315.7|97265.7|33
1652230520000|2022-05-11 00:55:20|97317.3|97267.3|97315.6|97265.6|97317.4|97267.4|97315|97265|29
1652230530000|2022-05-11 00:55:30|97317.1|97267.1|97323.3|97273.3|97325.7|97275.7|97317.1|97267.1|41
1652230540000|2022-05-11 00:55:40|97323.5|97273.5|97326.2|97276.2|97327.6|97277.6|97323|97273|29
1652230550000|2022-05-11 00:55:50|97326.3|97276.3|97325.4|97275.4|97327.3|97277.3|97325|97275|30
1652230560000|2022-05-11 00:56:00|97325.5|97275.5|97327.4|97277.4|97329.7|97279.7|97325.5|97275.5|33
1652230570000|2022-05-11 00:56:10|97327.5|97277.5|97319.9|97269.9|97327.5|97277.5|97319|97269|52
1652230580000|2022-05-11 00:56:20|97319.8|97269.8|97318.1|97268.1|97320.7|97270.7|97318.1|97268.1|30
1652230590000|2022-05-11 00:56:30|97318.2|97268.2|97321|97271|97323.4|97273.4|97313.6|97263.6|48
1652230600000|2022-05-11 00:56:40|97321.3|97271.3|97323|97273|97323.3|97273.3|97319.6|97269.6|34
1652230610000|2022-05-11 00:56:50|97323.2|97273.2|97323.1|97273.1|97324.1|97274.1|97322.5|97272.5|20
1652230620000|2022-05-11 00:57:00|97323.3|97273.3|97325.4|97275.4|97325.4|97275.4|97322.6|97272.6|34
1652230630000|2022-05-11 00:57:10|97323.7|97273.7|97329.3|97279.3|97329.3|97279.3|97323|97273|45
1652230640000|2022-05-11 00:57:20|97328.9|97278.9|97332.5|97282.5|97332.6|97282.6|97328.5|97278.5|37
1652230650000|2022-05-11 00:57:30|97332|97282|97334.2|97284.2|97334.6|97284.6|97331.5|97281.5|37
1652230660000|2022-05-11 00:57:40|97334.4|97284.4|97334.6|97284.6|97337|97287|97334.2|97284.2|47
1652230670000|2022-05-11 00:57:50|97334.5|97284.5|97334.2|97284.2|97336.9|97286.9|97334.2|97284.2|26
1652230680000|2022-05-11 00:58:00|97334.6|97284.6|97333.9|97283.9|97334.8|97284.8|97333.5|97283.5|22
1652230690000|2022-05-11 00:58:10|97333.3|97283.3|97332.3|97282.3|97335.8|97285.8|97330.6|97280.6|30
1652230700000|2022-05-11 00:58:20|97332.6|97282.6|97335.2|97285.2|97335.2|97285.2|97331.7|97281.7|24
1652230710000|2022-05-11 00:58:30|97335.1|97285.1|97335.7|97285.7|97338.3|97288.3|97332.6|97282.6|50
1652230720000|2022-05-11 00:58:40|97336|97286|97346.6|97296.6|97350|97300|97334.4|97284.4|36
1652230730000|2022-05-11 00:58:50|97347.2|97297.2|97339.6|97289.6|97349.2|97299.2|97338.6|97288.6|39
1652230740000|2022-05-11 00:59:00|97339.7|97289.7|97338.8|97288.8|97340.4|97290.4|97338.6|97288.6|42
1652230750000|2022-05-11 00:59:10|97339|97289|97341.4|97291.4|97341.4|97291.4|97338.8|97288.8|24
1652230760000|2022-05-11 00:59:20|97341.2|97291.2|97346.1|97296.1|97347.4|97297.4|97333.8|97283.8|40
1652230770000|2022-05-11 00:59:30|97345.8|97295.8|97342.5|97292.5|97346|97296|97339.4|97289.4|37
1652230780000|2022-05-11 00:59:40|97342|97292|97340|97290|97344.2|97294.2|97339.2|97289.2|28
1652230790000|2022-05-11 00:59:50|97339.9|97289.9|97343.1|97293.1|97344.1|97294.1|97339.9|97289.9|32
1652230800000|2022-05-11 01:00:00|97343|97293|97330.1|97280.1|97344|97294|97322.8|97272.8|65
1652230810000|2022-05-11 01:00:10|97331|97281|97334.3|97284.3|97337.5|97287.5|97331|97281|60
1652230820000|2022-05-11 01:00:20|97334|97284|97338.2|97288.2|97339.6|97289.6|97329.6|97279.6|50
1652230830000|2022-05-11 01:00:30|97340.1|97290.1|97336.6|97286.6|97340.2|97290.2|97334|97284|36
1652230840000|2022-05-11 01:00:40|97336.3|97286.3|97335.5|97285.5|97338.2|97288.2|97333.5|97283.5|40
1652230850000|2022-05-11 01:00:50|97335.7|97285.7|97333.3|97283.3|97339.2|97289.2|97330.5|97280.5|43
1652230860000|2022-05-11 01:01:00|97333.1|97283.1|97346.4|97296.4|97350|97300|97332.1|97282.1|58
1652230870000|2022-05-11 01:01:10|97343.3|97293.3|97346.4|97296.4|97356.2|97306.2|97343.2|97293.2|51
1652230880000|2022-05-11 01:01:20|97346.7|97296.7|97349.8|97299.8|97351.9|97301.9|97339.7|97289.7|49
1652230890000|2022-05-11 01:01:30|97349.7|97299.7|97338.6|97288.6|97351.8|97301.8|97334.9|97284.9|38
1652230900000|2022-05-11 01:01:40|97339.3|97289.3|97340.2|97290.2|97340.2|97290.2|97336.9|97286.9|30
1652230910000|2022-05-11 01:01:50|97338.7|97288.7|97340.4|97290.4|97342.1|97292.1|97335.6|97285.6|47
1652230920000|2022-05-11 01:02:00|97341.2|97291.2|97342.5|97292.5|97343.5|97293.5|97339.9|97289.9|35
1652230930000|2022-05-11 01:02:10|97341.2|97291.2|97342.7|97292.7|97346.4|97296.4|97341.2|97291.2|44
1652230940000|2022-05-11 01:02:20|97342.8|97292.8|97342.5|97292.5|97343.8|97293.8|97342.1|97292.1|48
1652230950000|2022-05-11 01:02:30|97342.2|97292.2|97343.8|97293.8|97345.5|97295.5|97341.8|97291.8|36
1652230960000|2022-05-11 01:02:40|97342.9|97292.9|97332.4|97282.4|97347|97297|97327.6|97277.6|44
1652230970000|2022-05-11 01:02:50|97327.5|97277.5|97341.3|97291.3|97342.1|97292.1|97327.5|97277.5|48
1652230980000|2022-05-11 01:03:00|97341.1|97291.1|97333.3|97283.3|97342.4|97292.4|97329.1|97279.1|56
1652230990000|2022-05-11 01:03:10|97333|97283|97333.6|97283.6|97334|97284|97329.8|97279.8|35
1652231000000|2022-05-11 01:03:20|97333.1|97283.1|97330.4|97280.4|97334.8|97284.8|97329.1|97279.1|47
1652231010000|2022-05-11 01:03:30|97330.2|97280.2|97328.9|97278.9|97332.7|97282.7|97325.5|97275.5|36
1652231020000|2022-05-11 01:03:40|97327.9|97277.9|97322.6|97272.6|97334.6|97284.6|97322.6|97272.6|37
1652231030000|2022-05-11 01:03:50|97322|97272|97319.1|97269.1|97322|97272|97308|97258|45
1652231040000|2022-05-11 01:04:00|97319|97269|97314.7|97264.7|97319|97269|97314.6|97264.6|33
1652231050000|2022-05-11 01:04:10|97314.8|97264.8|97314.7|97264.7|97315.6|97265.6|97314.4|97264.4|37
1652231060000|2022-05-11 01:04:20|97318.1|97268.1|97316.1|97266.1|97318.1|97268.1|97309.9|97259.9|36
1652231070000|2022-05-11 01:04:30|97316.3|97266.3|97321.2|97271.2|97323.6|97273.6|97315.7|97265.7|33
1652231080000|2022-05-11 01:04:40|97320.7|97270.7|97323.6|97273.6|97326.7|97276.7|97320.2|97270.2|36
1652231090000|2022-05-11 01:04:50|97323.7|97273.7|97322.5|97272.5|97327|97277|97321.6|97271.6|38
1652231100000|2022-05-11 01:05:00|97322.7|97272.7|97325.4|97275.4|97325.5|97275.5|97319.7|97269.7|44
1652231110000|2022-05-11 01:05:10|97324.7|97274.7|97324.5|97274.5|97327.3|97277.3|97324.2|97274.2|31
1652231120000|2022-05-11 01:05:20|97325|97275|97315.5|97265.5|97325|97275|97312.5|97262.5|47
1652231130000|2022-05-11 01:05:30|97315.8|97265.8|97315.5|97265.5|97317.4|97267.4|97311.8|97261.8|40
1652231140000|2022-05-11 01:05:40|97315|97265|97328.3|97278.3|97330.6|97280.6|97311.6|97261.6|38
1652231150000|2022-05-11 01:05:50|97328.2|97278.2|97321.9|97271.9|97328.2|97278.2|97321.9|97271.9|34
1652231160000|2022-05-11 01:06:00|97324.2|97274.2|97320.4|97270.4|97324.7|97274.7|97318.5|97268.5|34
1652231170000|2022-05-11 01:06:10|97320.2|97270.2|97318.3|97268.3|97327.3|97277.3|97316.1|97266.1|38
1652231180000|2022-05-11 01:06:20|97318.6|97268.6|97320.5|97270.5|97322.2|97272.2|97316.6|97266.6|37
1652231190000|2022-05-11 01:06:30|97319.9|97269.9|97329.8|97279.8|97330.4|97280.4|97319.9|97269.9|36
1652231200000|2022-05-11 01:06:40|97329.9|97279.9|97333.6|97283.6|97333.6|97283.6|97329.9|97279.9|29
1652231210000|2022-05-11 01:06:50|97333.9|97283.9|97338.7|97288.7|97338.7|97288.7|97333.5|97283.5|31
1652231220000|2022-05-11 01:07:00|97338.5|97288.5|97343.1|97293.1|97344|97294|97338.5|97288.5|33
1652231230000|2022-05-11 01:07:10|97343.4|97293.4|97341.7|97291.7|97343.5|97293.5|97341.7|97291.7|22
1652231240000|2022-05-11 01:07:20|97341.8|97291.8|97350.5|97300.5|97350.5|97300.5|97340.3|97290.3|40
1652231250000|2022-05-11 01:07:30|97350.6|97300.6|97353.4|97303.4|97353.9|97303.9|97350.5|97300.5|24
1652231260000|2022-05-11 01:07:40|97353|97303|97347.5|97297.5|97353|97303|97344.9|97294.9|38
1652231270000|2022-05-11 01:07:50|97346.6|97296.6|97344.1|97294.1|97347.2|97297.2|97341.7|97291.7|41
1652231280000|2022-05-11 01:08:00|97344.5|97294.5|97346.2|97296.2|97351.7|97301.7|97342.6|97292.6|44
1652231290000|2022-05-11 01:08:10|97346.4|97296.4|97349.1|97299.1|97349.2|97299.2|97341.2|97291.2|38
1652231300000|2022-05-11 01:08:20|97349.4|97299.4|97347.5|97297.5|97349.9|97299.9|97346.4|97296.4|36
1652231310000|2022-05-11 01:08:30|97347.4|97297.4|97337.4|97287.4|97349.5|97299.5|97336.3|97286.3|40
1652231320000|2022-05-11 01:08:40|97342|97292|97340.8|97290.8|97343.3|97293.3|97335.7|97285.7|34
1652231330000|2022-05-11 01:08:50|97338.1|97288.1|97341.2|97291.2|97342.7|97292.7|97338.1|97288.1|35
1652231340000|2022-05-11 01:09:00|97341.4|97291.4|97344.6|97294.6|97351|97301|97341.4|97291.4|41
1652231350000|2022-05-11 01:09:10|97346.5|97296.5|97351.4|97301.4|97352.6|97302.6|97341.6|97291.6|37
1652231360000|2022-05-11 01:09:20|97351.5|97301.5|97350.2|97300.2|97355|97305|97344.3|97294.3|49
1652231370000|2022-05-11 01:09:30|97351.7|97301.7|97350.4|97300.4|97355.3|97305.3|97348.2|97298.2|46
1652231380000|2022-05-11 01:09:40|97350|97300|97343.1|97293.1|97350.8|97300.8|97334.8|97284.8|52
1652231390000|2022-05-11 01:09:50|97343|97293|97340.4|97290.4|97343.4|97293.4|97335.2|97285.2|44
1652231400000|2022-05-11 01:10:00|97339.6|97289.6|97335.1|97285.1|97340|97290|97333.5|97283.5|37
1652231410000|2022-05-11 01:10:10|97334.4|97284.4|97331.8|97281.8|97335.8|97285.8|97320.2|97270.2|59
1652231420000|2022-05-11 01:10:20|97332|97282|97334.2|97284.2|97334.4|97284.4|97330.3|97280.3|33
1652231430000|2022-05-11 01:10:30|97334.8|97284.8|97334|97284|97341.2|97291.2|97333.6|97283.6|54
1652231440000|2022-05-11 01:10:40|97335.3|97285.3|97344.1|97294.1|97344.4|97294.4|97335.3|97285.3|43
1652231450000|2022-05-11 01:10:50|97344|97294|97345.6|97295.6|97345.9|97295.9|97339.3|97289.3|48
1652231460000|2022-05-11 01:11:00|97346.1|97296.1|97350|97300|97353.2|97303.2|97343.2|97293.2|40
1652231470000|2022-05-11 01:11:10|97349.6|97299.6|97347.9|97297.9|97349.6|97299.6|97345.6|97295.6|48
1652231480000|2022-05-11 01:11:20|97347.7|97297.7|97352.7|97302.7|97352.7|97302.7|97345.5|97295.5|35
1652231490000|2022-05-11 01:11:30|97353|97303|97348.7|97298.7|97353.1|97303.1|97348.4|97298.4|33
1652231500000|2022-05-11 01:11:40|97349.5|97299.5|97352.5|97302.5|97353.3|97303.3|97349.5|97299.5|28
1652231510000|2022-05-11 01:11:50|97352.6|97302.6|97351.7|97301.7|97353.2|97303.2|97351.4|97301.4|19
1652231520000|2022-05-11 01:12:00|97351.9|97301.9|97349.6|97299.6|97352.7|97302.7|97345.7|97295.7|43
1652231530000|2022-05-11 01:12:10|97349.5|97299.5|97352.6|97302.6|97353.9|97303.9|97348.9|97298.9|35
1652231540000|2022-05-11 01:12:20|97352.9|97302.9|97351.1|97301.1|97353.8|97303.8|97349.2|97299.2|34
1652231550000|2022-05-11 01:12:30|97351|97301|97351.6|97301.6|97354.1|97304.1|97347.1|97297.1|42
1652231560000|2022-05-11 01:12:40|97351.5|97301.5|97349.6|97299.6|97351.6|97301.6|97348.5|97298.5|30
1652231570000|2022-05-11 01:12:50|97350.4|97300.4|97349.5|97299.5|97352.8|97302.8|97349.2|97299.2|28
1652231580000|2022-05-11 01:13:00|97349.7|97299.7|97350.5|97300.5|97356|97306|97348.1|97298.1|52
1652231590000|2022-05-11 01:13:10|97350.7|97300.7|97352.2|97302.2|97355.1|97305.1|97349.1|97299.1|31
1652231600000|2022-05-11 01:13:20|97352.5|97302.5|97358|97308|97358|97308|97352.5|97302.5|28
1652231610000|2022-05-11 01:13:30|97358.3|97308.3|97359.4|97309.4|97360.8|97310.8|97356.8|97306.8|41
1652231620000|2022-05-11 01:13:40|97359.2|97309.2|97358.3|97308.3|97361.3|97311.3|97355.8|97305.8|20
1652231630000|2022-05-11 01:13:50|97359.9|97309.9|97355.8|97305.8|97360.1|97310.1|97355.2|97305.2|26
1652231640000|2022-05-11 01:14:00|97356.1|97306.1|97356.4|97306.4|97358.3|97308.3|97355.4|97305.4|31
1652231650000|2022-05-11 01:14:10|97356.3|97306.3|97357|97307|97359.9|97309.9|97356.3|97306.3|27
1652231660000|2022-05-11 01:14:20|97356.7|97306.7|97354.4|97304.4|97358.6|97308.6|97354.4|97304.4|22
1652231670000|2022-05-11 01:14:30|97354.6|97304.6|97354.8|97304.8|97357.7|97307.7|97354.3|97304.3|25
1652231680000|2022-05-11 01:14:40|97355.1|97305.1|97356.2|97306.2|97358.3|97308.3|97355|97305|26
1652231690000|2022-05-11 01:14:50|97356.3|97306.3|97356.3|97306.3|97358.5|97308.5|97356.1|97306.1|18
1652231700000|2022-05-11 01:15:00|97355.6|97305.6|97358.2|97308.2|97362.1|97312.1|97355.6|97305.6|39
1652231710000|2022-05-11 01:15:10|97359|97309|97350.6|97300.6|97359|97309|97344.9|97294.9|36
1652231720000|2022-05-11 01:15:20|97350.8|97300.8|97354.2|97304.2|97357.9|97307.9|97349.7|97299.7|44
1652231730000|2022-05-11 01:15:30|97353.3|97303.3|97357.3|97307.3|97362.6|97312.6|97353.3|97303.3|59
1652231740000|2022-05-11 01:15:40|97357|97307|97352|97302|97357.3|97307.3|97349|97299|45
1652231750000|2022-05-11 01:15:50|97351.9|97301.9|97349.8|97299.8|97354.1|97304.1|97349.4|97299.4|40
1652231760000|2022-05-11 01:16:00|97349.5|97299.5|97350.3|97300.3|97350.8|97300.8|97346.4|97296.4|35
1652231770000|2022-05-11 01:16:10|97350|97300|97352.2|97302.2|97353|97303|97350|97300|35
1652231780000|2022-05-11 01:16:20|97352.7|97302.7|97343.4|97293.4|97352.7|97302.7|97342.9|97292.9|46
1652231790000|2022-05-11 01:16:30|97343.7|97293.7|97342.1|97292.1|97344|97294|97341.9|97291.9|32
1652231800000|2022-05-11 01:16:40|97342.6|97292.6|97348|97298|97348|97298|97342.5|97292.5|25
1652231810000|2022-05-11 01:16:50|97348.3|97298.3|97347.4|97297.4|97349.9|97299.9|97347.2|97297.2|33
1652231820000|2022-05-11 01:17:00|97347.7|97297.7|97347.1|97297.1|97348.1|97298.1|97344.5|97294.5|37
1652231830000|2022-05-11 01:17:10|97347.2|97297.2|97349.5|97299.5|97349.8|97299.8|97345.4|97295.4|31
1652231840000|2022-05-11 01:17:20|97349.1|97299.1|97350.5|97300.5|97354.8|97304.8|97349.1|97299.1|41
1652231850000|2022-05-11 01:17:30|97350.6|97300.6|97360.1|97310.1|97360.2|97310.2|97350.3|97300.3|40
1652231860000|2022-05-11 01:17:40|97360.9|97310.9|97364.4|97314.4|97364.4|97314.4|97358|97308|33
1652231870000|2022-05-11 01:17:50|97364.5|97314.5|97362.4|97312.4|97367.7|97317.7|97359.1|97309.1|33
1652231880000|2022-05-11 01:18:00|97362.1|97312.1|97369.2|97319.2|97369.2|97319.2|97361.9|97311.9|34
1652231890000|2022-05-11 01:18:10|97369.3|97319.3|97372.8|97322.8|97374.4|97324.4|97367.4|97317.4|40
1652231900000|2022-05-11 01:18:20|97372.5|97322.5|97369.3|97319.3|97372.7|97322.7|97365.8|97315.8|48
1652231910000|2022-05-11 01:18:30|97368.8|97318.8|97368.9|97318.9|97370.8|97320.8|97367.8|97317.8|45
1652231920000|2022-05-11 01:18:40|97367.3|97317.3|97371.9|97321.9|97372.3|97322.3|97364.5|97314.5|40
1652231930000|2022-05-11 01:18:50|97372.1|97322.1|97377.2|97327.2|97377.2|97327.2|97371.1|97321.1|43
1652231940000|2022-05-11 01:19:00|97376.9|97326.9|97379.4|97329.4|97382.1|97332.1|97371.4|97321.4|38
1652231950000|2022-05-11 01:19:10|97379.1|97329.1|97381.7|97331.7|97382.8|97332.8|97378.1|97328.1|23
1652231960000|2022-05-11 01:19:20|97381.9|97331.9|97381.5|97331.5|97381.9|97331.9|97377.9|97327.9|24
1652231970000|2022-05-11 01:19:30|97381.1|97331.1|97385.6|97335.6|97387.4|97337.4|97381.1|97331.1|39
1652231980000|2022-05-11 01:19:40|97387.2|97337.2|97381|97331|97387.2|97337.2|97379.8|97329.8|41
1652231990000|2022-05-11 01:19:50|97380.6|97330.6|97377.4|97327.4|97381.7|97331.7|97375.9|97325.9|35
1652232000000|2022-05-11 01:20:00|97377.3|97327.3|97378.6|97328.6|97379.5|97329.5|97376.1|97326.1|33
1652232010000|2022-05-11 01:20:10|97378.8|97328.8|97377.8|97327.8|97379.1|97329.1|97377.4|97327.4|24
1652232020000|2022-05-11 01:20:20|97377.3|97327.3|97379.1|97329.1|97381.8|97331.8|97374.5|97324.5|17
1652232030000|2022-05-11 01:20:30|97379.2|97329.2|97354.6|97304.6|97379.2|97329.2|97348.1|97298.1|45
1652232040000|2022-05-11 01:20:40|97354.5|97304.5|97362.5|97312.5|97364.7|97314.7|97352.6|97302.6|34
1652232050000|2022-05-11 01:20:50|97355.7|97305.7|97359.8|97309.8|97359.8|97309.8|97355.7|97305.7|32
1652232060000|2022-05-11 01:21:00|97359.7|97309.7|97356|97306|97359.9|97309.9|97351.2|97301.2|41
1652232070000|2022-05-11 01:21:10|97355.8|97305.8|97359.7|97309.7|97360.9|97310.9|97355.8|97305.8|39
1652232080000|2022-05-11 01:21:20|97359.8|97309.8|97359.7|97309.7|97360.5|97310.5|97359|97309|26
1652232090000|2022-05-11 01:21:30|97360|97310|97362.8|97312.8|97366|97316|97359.1|97309.1|37
1652232100000|2022-05-11 01:21:40|97363|97313|97362.9|97312.9|97363.7|97313.7|97362.1|97312.1|31
1652232110000|2022-05-11 01:21:50|97363.3|97313.3|97361.2|97311.2|97365|97315|97361.2|97311.2|38
1652232120000|2022-05-11 01:22:00|97361.5|97311.5|97356.9|97306.9|97361.7|97311.7|97354.6|97304.6|43
1652232130000|2022-05-11 01:22:10|97357|97307|97356.5|97306.5|97358.6|97308.6|97354.3|97304.3|35
1652232140000|2022-05-11 01:22:20|97356.3|97306.3|97353.2|97303.2|97357.3|97307.3|97352.1|97302.1|34
1652232150000|2022-05-11 01:22:30|97353.3|97303.3|97351.6|97301.6|97355.4|97305.4|97349.6|97299.6|37
1652232160000|2022-05-11 01:22:40|97352.1|97302.1|97338.2|97288.2|97352.1|97302.1|97338.2|97288.2|43
1652232170000|2022-05-11 01:22:50|97338|97288|97332|97282|97343.5|97293.5|97332|97282|50
1652232180000|2022-05-11 01:23:00|97334|97284|97338.7|97288.7|97340.8|97290.8|97334|97284|38
1652232190000|2022-05-11 01:23:10|97339.1|97289.1|97340.1|97290.1|97343.8|97293.8|97336.4|97286.4|38
1652232200000|2022-05-11 01:23:20|97339.8|97289.8|97349.1|97299.1|97352.1|97302.1|97339.2|97289.2|57
1652232210000|2022-05-11 01:23:30|97356.7|97306.7|97352.5|97302.5|97356.7|97306.7|97352.5|97302.5|31
1652232220000|2022-05-11 01:23:40|97352.4|97302.4|97351.7|97301.7|97352.6|97302.6|97350.4|97300.4|39
1652232230000|2022-05-11 01:23:50|97351.6|97301.6|97351.3|97301.3|97351.8|97301.8|97350.9|97300.9|24
1652232240000|2022-05-11 01:24:00|97350.9|97300.9|97346.4|97296.4|97383.1|97301.2|97345|97256.2|33
1652232250000|2022-05-11 01:24:10|97345.6|97295.6|97341.8|97291.8|97377.9|97299.8|97340.3|97251.5|43
1652232260000|2022-05-11 01:24:20|97342.2|97292.2|97343.1|97293.1|97346.1|97296.1|97339.8|97289.8|50
1652232270000|2022-05-11 01:24:30|97343.4|97293.4|97345.2|97295.2|97346.3|97296.3|97342.6|97292.6|25
1652232280000|2022-05-11 01:24:40|97345.1|97295.1|97349|97299|97349.9|97299.9|97344.7|97294.7|26
1652232290000|2022-05-11 01:24:50|97349.3|97299.3|97353.9|97303.9|97359.1|97309.1|97349.1|97299.1|27
1652232300000|2022-05-11 01:25:00|97354.6|97304.6|97361.7|97311.7|97389.4|97311.7|97352|97262.9|46
1652232310000|2022-05-11 01:25:10|97361.9|97311.9|97364.1|97314.1|97398.9|97316.6|97358.2|97272.9|44
1652232320000|2022-05-11 01:25:20|97364.5|97314.5|97368|97318|97368.1|97318.1|97363.4|97313.4|27
1652232330000|2022-05-11 01:25:30|97368.1|97318.1|97364|97314|97370.6|97320.6|97363.9|97313.9|32
1652232340000|2022-05-11 01:25:40|97364.1|97314.1|97367.5|97317.5|97402.9|97318.8|97362.6|97272.8|39
1652232350000|2022-05-11 01:25:50|97367.2|97317.2|97366.9|97316.9|97368.1|97318.1|97366.6|97316.6|36
1652232360000|2022-05-11 01:26:00|97365.5|97315.5|97360.2|97310.2|97398.7|97315.5|97357.9|97272.1|33
1652232370000|2022-05-11 01:26:10|97360.9|97310.9|97358|97308|97364.7|97314.7|97357|97307|37
1652232380000|2022-05-11 01:26:20|97358.2|97308.2|97361.9|97311.9|97362.1|97312.1|97357.6|97307.6|32
1652232390000|2022-05-11 01:26:30|97361.6|97311.6|97359.9|97309.9|97361.8|97311.8|97358.9|97308.9|22
1652232400000|2022-05-11 01:26:40|97360.2|97310.2|97354.8|97304.8|97394.7|97310.2|97354.8|97263.8|30
1652232410000|2022-05-11 01:26:50|97354.9|97304.9|97355.5|97305.5|97356.3|97306.3|97354.9|97304.9|23
1652232420000|2022-05-11 01:27:00|97354.8|97304.8|97361.1|97311.1|97361.4|97311.4|97354.4|97304.4|31
1652232430000|2022-05-11 01:27:10|97360.3|97310.3|97358.1|97308.1|97360.7|97310.7|97358.1|97308.1|18
1652232440000|2022-05-11 01:27:20|97358.3|97308.3|97355.6|97305.6|97358.6|97308.6|97354.7|97304.7|27
1652232450000|2022-05-11 01:27:30|97354.7|97304.7|97357.4|97307.4|97357.4|97307.4|97353.8|97303.8|22
1652232460000|2022-05-11 01:27:40|97356.6|97306.6|97401.4|97266.1|97403.4|97312.2|97356.2|97261.5|35
1652232470000|2022-05-11 01:27:50|97359.2|97309.2|97394.4|97269.2|97398.5|97312|97356.7|97258.5|26
1652232480000|2022-05-11 01:28:00|97356.4|97306.4|97349.7|97299.7|97356.5|97306.5|97345.4|97295.4|39
1652232490000|2022-05-11 01:28:10|97349.5|97299.5|97338.4|97288.4|97351.7|97301.7|97337.8|97287.8|42
1652232500000|2022-05-11 01:28:20|97340.1|97290.1|97375.3|97245.1|97385.1|97290.1|97336.1|97238.2|25
1652232510000|2022-05-11 01:28:30|97374.4|97248.7|97380.2|97253.2|97383.8|97292.2|97338.7|97248.1|27
1652232520000|2022-05-11 01:28:40|97380.3|97253.5|97342.8|97292.8|97384.2|97292.8|97341.5|97251.7|28
1652232530000|2022-05-11 01:28:50|97342.7|97292.7|97345.7|97295.7|97345.7|97295.7|97342.7|97292.7|28
1652232540000|2022-05-11 01:29:00|97345.8|97295.8|97336.1|97286.1|97346.6|97296.6|97329.3|97279.3|50
1652232550000|2022-05-11 01:29:10|97336.4|97286.4|97327.6|97277.6|97365.5|97286.9|97324.7|97226.6|30
1652232560000|2022-05-11 01:29:20|97326.3|97276.3|97322.4|97272.4|97328.1|97278.1|97319.9|97269.9|45
1652232570000|2022-05-11 01:29:30|97323.7|97273.7|97327.1|97277.1|97329.1|97279.1|97322.5|97272.5|39
1652232580000|2022-05-11 01:29:40|97327.3|97277.3|97326.3|97276.3|97363.5|97279.3|97325.4|97237.9|33
1652232590000|2022-05-11 01:29:50|97326.2|97276.2|97321.5|97271.5|97366.1|97276.9|97321.1|97223.5|40
1652232600000|2022-05-11 01:30:00|97320.6|97270.6|97334.4|97284.4|97380.6|97284.5|97320.6|97232.6|44
1652232610000|2022-05-11 01:30:10|97334|97284|97336.5|97286.5|97337.2|97287.2|97332.3|97282.3|34
1652232620000|2022-05-11 01:30:20|97335.9|97285.9|97334.4|97284.4|97371.5|97285.9|97333.2|97245.9|33
1652232630000|2022-05-11 01:30:30|97334.6|97284.6|97329.3|97279.3|97335|97285|97328.7|97278.7|36
1652232640000|2022-05-11 01:30:40|97326.6|97276.6|97325.9|97275.9|97362.3|97276.6|97324.3|97234.4|30
1652232650000|2022-05-11 01:30:50|97325.3|97275.3|97323.5|97273.5|97366.8|97276.7|97322.9|97227.2|30
1652232660000|2022-05-11 01:31:00|97361.3|97235.1|97309.3|97259.3|97361.3|97275.8|97309|97235.1|49
1652232670000|2022-05-11 01:31:10|97310|97260|97263.3|97213.3|97316.5|97266.5|97241.4|97153|57
1652232680000|2022-05-11 01:31:20|97260.8|97210.8|97279|97229|97316.7|97234.8|97260.8|97185.5|57
1652232690000|2022-05-11 01:31:30|97278.9|97228.9|97272.6|97222.6|97281.5|97231.5|97272.3|97222.3|44
1652232700000|2022-05-11 01:31:40|97271.5|97221.5|97269.2|97219.2|97275.3|97225.3|97268.3|97218.3|47
1652232710000|2022-05-11 01:31:50|97269.9|97219.9|97275.4|97225.4|97276.5|97226.5|97265.6|97215.6|44
1652232720000|2022-05-11 01:32:00|97275.3|97225.3|97280.1|97230.1|97281.6|97231.6|97270.8|97220.8|46
1652232730000|2022-05-11 01:32:10|97280.3|97230.3|97282.2|97232.2|97283.7|97233.7|97276.8|97226.8|48
1652232740000|2022-05-11 01:32:20|97277.8|97227.8|97275.2|97225.2|97280.8|97230.8|97274.8|97224.8|46
1652232750000|2022-05-11 01:32:30|97275.3|97225.3|97281|97231|97281|97231|97271|97221|30
1652232760000|2022-05-11 01:32:40|97281.1|97231.1|97273.6|97223.6|97282.9|97232.9|97269.4|97219.4|43
1652232770000|2022-05-11 01:32:50|97273.9|97223.9|97271.4|97221.4|97276.4|97226.4|97268.6|97218.6|40
1652232780000|2022-05-11 01:33:00|97271.5|97221.5|97281.9|97231.9|97282.9|97232.9|97270.1|97220.1|51
1652232790000|2022-05-11 01:33:10|97280.9|97230.9|97277.4|97227.4|97288.3|97238.3|97276.5|97226.5|42
1652232800000|2022-05-11 01:33:20|97277.1|97227.1|97291|97241|97291|97241|97277.1|97227.1|37
1652232810000|2022-05-11 01:33:30|97291.4|97241.4|97290.2|97240.2|97297.7|97247.7|97289|97239|41
1652232820000|2022-05-11 01:33:40|97292|97242|97288|97238|97295.8|97245.8|97287.1|97237.1|39
1652232830000|2022-05-11 01:33:50|97289.1|97239.1|97290.9|97240.9|97290.9|97240.9|97286.4|97236.4|33
1652232840000|2022-05-11 01:34:00|97290.8|97240.8|97294.3|97244.3|97296.3|97246.3|97287.7|97237.7|39
1652232850000|2022-05-11 01:34:10|97293.4|97243.4|97295.1|97245.1|97299.6|97249.6|97289.2|97239.2|33
1652232860000|2022-05-11 01:34:20|97293.4|97243.4|97290.6|97240.6|97295|97245|97284.2|97234.2|38
1652232870000|2022-05-11 01:34:30|97288|97238|97290.9|97240.9|97293.3|97243.3|97279.1|97229.1|38
1652232880000|2022-05-11 01:34:40|97291.4|97241.4|97294.6|97244.6|97295.6|97245.6|97291.4|97241.4|35
1652232890000|2022-05-11 01:34:50|97294.7|97244.7|97298.3|97248.3|97299.4|97249.4|97294.6|97244.6|28
1652232900000|2022-05-11 01:35:00|97298.2|97248.2|97297.3|97247.3|97299.1|97249.1|97295.7|97245.7|30
1652232910000|2022-05-11 01:35:10|97297|97247|97306.2|97256.2|97308.6|97258.6|97296|97246|54
1652232920000|2022-05-11 01:35:20|97306.6|97256.6|97312.4|97262.4|97312.4|97262.4|97305.5|97255.5|36
1652232930000|2022-05-11 01:35:30|97312.9|97262.9|97313.6|97263.6|97315.7|97265.7|97307.9|97257.9|49
1652232940000|2022-05-11 01:35:40|97313.7|97263.7|97322.3|97272.3|97324.1|97274.1|97313.7|97263.7|41
1652232950000|2022-05-11 01:35:50|97322.1|97272.1|97332|97282|97376.4|97286.5|97322|97242.3|55
1652232960000|2022-05-11 01:36:00|97377.5|97244.5|97338.1|97288.1|97377.5|97290.6|97331.5|97241.9|49
1652232970000|2022-05-11 01:36:10|97339.1|97289.1|97336.5|97286.5|97380.3|97291.1|97335.4|97253.9|43
1652232980000|2022-05-11 01:36:20|97336.4|97286.4|97337.1|97287.1|97344|97294|97334.4|97284.4|45
1652232990000|2022-05-11 01:36:30|97336.5|97286.5|97339.1|97289.1|97387.8|97290.7|97332.7|97231.4|54
1652233000000|2022-05-11 01:36:40|97339.3|97289.3|97338.7|97288.7|97372|97291.5|97333.3|97239.9|38
1652233010000|2022-05-11 01:36:50|97341.5|97291.5|97337.5|97287.5|97375.5|97292.4|97333.6|97241.1|56
1652233020000|2022-05-11 01:37:00|97337.9|97287.9|97332.3|97282.3|97372.5|97288.5|97329.9|97236|45
1652233030000|2022-05-11 01:37:10|97331.5|97281.5|97334.1|97284.1|97367.4|97288.1|97328.6|97237.3|51
1652233040000|2022-05-11 01:37:20|97332.9|97282.9|97339.4|97289.4|97382.1|97289.6|97328|97235.5|51
1652233050000|2022-05-11 01:37:30|97340.8|97290.8|97344|97294|97381.2|97296|97335.4|97244.3|46
1652233060000|2022-05-11 01:37:40|97344.3|97294.3|97342.3|97292.3|97377.6|97294.4|97335.8|97241.8|58
1652233070000|2022-05-11 01:37:50|97342.5|97292.5|97381.8|97253.6|97383.8|97295.3|97340.7|97251.8|44
1652233080000|2022-05-11 01:38:00|97343.1|97293.1|97344.4|97294.4|97380.9|97297.3|97326.3|97236.3|55
1652233090000|2022-05-11 01:38:10|97344.6|97294.6|97383.8|97253.7|97387.9|97296.2|97344.3|97247.8|40
1652233100000|2022-05-11 01:38:20|97338.8|97288.8|97342.7|97292.7|97385.7|97294.1|97338.8|97251.5|41
1652233110000|2022-05-11 01:38:30|97343.1|97293.1|97336.5|97286.5|97378.7|97293.3|97335.7|97248.6|34
1652233120000|2022-05-11 01:38:40|97336.4|97286.4|97374.2|97244.5|97378.2|97289.9|97333.9|97243.8|47
1652233130000|2022-05-11 01:38:50|97374|97244.3|97373.8|97238.6|97374|97283.3|97325.9|97238.6|38
1652233140000|2022-05-11 01:39:00|97372.3|97239.3|97374.8|97246.2|97374.8|97285.6|97332.6|97239.3|37
1652233150000|2022-05-11 01:39:10|97336|97286|97367.7|97238.8|97374.1|97286|97324.5|97235.2|44
1652233160000|2022-05-11 01:39:20|97366.8|97239.3|97315.9|97265.9|97370.8|97278.3|97315.9|97222.5|42
1652233170000|2022-05-11 01:39:30|97313.5|97263.5|97355.8|97227.5|97363.4|97266.8|97304.6|97214.4|54
1652233180000|2022-05-11 01:39:40|97355.6|97228|97301.4|97251.4|97358.8|97264.1|97301.4|97216.9|54
1652233190000|2022-05-11 01:39:50|97301.8|97251.8|97349.9|97220.9|97350|97258.5|97301.8|97216.4|36
1652233200000|2022-05-11 01:40:00|97351.7|97220.7|97312|97262|97353.5|97264.1|97306.7|97219.6|41
1652233210000|2022-05-11 01:40:10|97312.7|97262.7|97305.7|97255.7|97355.1|97262.8|97305.7|97208.5|48
1652233220000|2022-05-11 01:40:20|97304.9|97254.9|97331.9|97205.7|97343.7|97256.3|97284.7|97189|62
1652233230000|2022-05-11 01:40:30|97328.1|97198.5|97297.8|97247.8|97337.4|97249.4|97286.7|97198|52
1652233240000|2022-05-11 01:40:40|97335.7|97209|97301.9|97251.9|97336.9|97258|97297.3|97208.8|41
1652233250000|2022-05-11 01:40:50|97302.1|97252.1|97340.9|97215.5|97340.9|97254.9|97300.5|97215.3|34
1652233260000|2022-05-11 01:41:00|97341.3|97215.9|97312.7|97262.7|97355.2|97263.1|97301.4|97214.2|48
1652233270000|2022-05-11 01:41:10|97314.4|97264.4|97314.9|97264.9|97315|97265|97313.9|97263.9|22
1652233280000|2022-05-11 01:41:20|97313.5|97263.5|97309.5|97259.5|97349.2|97264.3|97309.4|97220.6|27
1652233290000|2022-05-11 01:41:30|97309.7|97259.7|97305.8|97255.8|97344.8|97260.6|97296.2|97209.4|52
1652233300000|2022-05-11 01:41:40|97306.2|97256.2|97341.6|97213.3|97343.7|97256.4|97302.1|97213.3|33
1652233310000|2022-05-11 01:41:50|97339.7|97213.4|97301.3|97251.3|97342.7|97251.3|97292.4|97206.6|56
1652233320000|2022-05-11 01:42:00|97301.4|97251.4|97334|97208.5|97343.6|97251.7|97295.9|97203.6|49
1652233330000|2022-05-11 01:42:10|97333.6|97208|97298.7|97248.7|97345.1|97250.3|97296.3|97205.8|37
1652233340000|2022-05-11 01:42:20|97299.7|97249.7|97298.7|97248.7|97301.3|97251.3|97296.1|97246.1|29
1652233350000|2022-05-11 01:42:30|97296.8|97246.8|97301.5|97251.5|97302.3|97252.3|97296.6|97246.6|29
1652233360000|2022-05-11 01:42:40|97301|97251|97329.4|97199.7|97334.6|97252.2|97278.1|97194.4|53
1652233370000|2022-05-11 01:42:50|97336.1|97197.2|97284.7|97234.7|97336.1|97242|97280.2|97197.2|51
1652233380000|2022-05-11 01:43:00|97286.7|97236.7|97325.2|97193.2|97326.5|97238.9|97280.5|97184.3|42
1652233390000|2022-05-11 01:43:10|97281.2|97231.2|97326.5|97193.2|97329.1|97232.3|97281.2|97187.7|36
1652233400000|2022-05-11 01:43:20|97328.4|97193.4|97324.2|97192.4|97329.3|97198.6|97324.2|97189.1|36
1652233410000|2022-05-11 01:43:30|97324.3|97192.6|97336.4|97192.6|97336.4|97238.1|97280.6|97186.6|52
1652233420000|2022-05-11 01:43:40|97286.1|97236.1|97288.9|97238.9|97327.9|97239.7|97286.1|97196.8|45
1652233430000|2022-05-11 01:43:50|97289.1|97239.1|97287.7|97237.7|97333.7|97243.2|97287.4|97203|26
1652233440000|2022-05-11 01:44:00|97289.5|97239.5|97293.4|97243.4|97333.3|97244.2|97289.5|97201.3|40
1652233450000|2022-05-11 01:44:10|97293.5|97243.5|97290.2|97240.2|97334.6|97245.2|97290.2|97200.9|31
1652233460000|2022-05-11 01:44:20|97290.1|97240.1|97293.6|97243.6|97330.1|97243.8|97289.9|97202.9|41
1652233470000|2022-05-11 01:44:30|97293.7|97243.7|97302.5|97252.5|97344|97254.9|97293.2|97207.4|42
1652233480000|2022-05-11 01:44:40|97302.9|97252.9|97343.4|97213.7|97343.4|97253.2|97296.7|97209.5|44
1652233490000|2022-05-11 01:44:50|97343.3|97213.8|97342.4|97212.4|97344.5|97253|97302.4|97209.3|43
1652233500000|2022-05-11 01:45:00|97342.6|97212.5|97297.8|97247.8|97343.8|97249.1|97279.8|97191.7|58
1652233510000|2022-05-11 01:45:10|97297.7|97247.7|97337.5|97198.4|97339.7|97252.2|97292.5|97198.4|55
1652233520000|2022-05-11 01:45:20|97337.4|97201.7|97338.2|97198.2|97338.3|97243.9|97292.2|97197.9|39
1652233530000|2022-05-11 01:45:30|97336.5|97201.2|97297.7|97247.7|97342.7|97249.7|97292.8|97198.9|40
1652233540000|2022-05-11 01:45:40|97297.6|97247.6|97297.6|97247.6|97341.2|97247.9|97296.1|97203|40
1652233550000|2022-05-11 01:45:50|97297.2|97247.2|97341.5|97211.8|97344.5|97251.4|97295.2|97203.7|46
1652233560000|2022-05-11 01:46:00|97340|97212.6|97343.2|97216.6|97344.8|97255.7|97298.4|97208|51
1652233570000|2022-05-11 01:46:10|97305.1|97255.1|97342.3|97216.5|97350.8|97257.6|97302.3|97213|41
1652233580000|2022-05-11 01:46:20|97302.5|97252.5|97334.6|97207|97347.3|97253.9|97289.9|97202.5|37
1652233590000|2022-05-11 01:46:30|97337.5|97208.5|97333.1|97203.7|97338.8|97250.2|97294.9|97203.7|41
1652233600000|2022-05-11 01:46:40|97334.5|97202.2|97298.1|97248.1|97340.7|97248.7|97288.1|97201|49
1652233610000|2022-05-11 01:46:50|97295.6|97245.6|97334.2|97202.5|97336.7|97246.1|97291.5|97198.1|43
1652233620000|2022-05-11 01:47:00|97333.7|97204.3|97292.1|97242.1|97333.7|97246.5|97282.4|97198.1|41
1652233630000|2022-05-11 01:47:10|97291.6|97241.6|97295.2|97245.2|97295.2|97245.2|97286.9|97236.9|30
1652233640000|2022-05-11 01:47:20|97294.6|97244.6|97335.9|97210.2|97335.9|97247.4|97294|97208.9|30
1652233650000|2022-05-11 01:47:30|97296.4|97246.4|97300.5|97250.5|97344.9|97252.9|97291.4|97206.2|49
1652233660000|2022-05-11 01:47:40|97340.6|97213.6|97285|97235|97340.6|97253.6|97283.5|97213.6|38
1652233670000|2022-05-11 01:47:50|97284.1|97234.1|97293.3|97243.3|97294|97244|97284.1|97234.1|37
1652233680000|2022-05-11 01:48:00|97293.2|97243.2|97277.5|97227.5|97333.4|97244|97277.4|97198.8|45
1652233690000|2022-05-11 01:48:10|97278.5|97228.5|97325.2|97196.7|97328.4|97237.8|97278.3|97193.1|42
1652233700000|2022-05-11 01:48:20|97324.1|97196.8|97328.4|97195.3|97328.4|97237.3|97280.7|97194.2|39
1652233710000|2022-05-11 01:48:30|97321.3|97235.1|97287.2|97237.2|97331.3|97237.2|97284.8|97198.1|35
1652233720000|2022-05-11 01:48:40|97286.5|97236.5|97286.5|97236.5|97288.4|97238.4|97285.6|97235.6|36
1652233730000|2022-05-11 01:48:50|97286.7|97236.7|97285.3|97235.3|97287.7|97237.7|97282.5|97232.5|23
1652233740000|2022-05-11 01:49:00|97285|97235|97280.9|97230.9|97315.3|97235.7|97270.3|97185.9|48
1652233750000|2022-05-11 01:49:10|97280.8|97230.8|97317.5|97190.5|97319.3|97230.8|97276.1|97188.9|44
1652233760000|2022-05-11 01:49:20|97317.6|97191.1|97281.8|97231.8|97318.9|97231.8|97278.1|97191.1|32
1652233770000|2022-05-11 01:49:30|97282|97232|97285.3|97235.3|97285.6|97235.6|97282|97232|27
1652233780000|2022-05-11 01:49:40|97285.1|97235.1|97290.2|97240.2|97330.9|97240.4|97282.5|97195.1|48
1652233790000|2022-05-11 01:49:50|97290|97240|97290.9|97240.9|97323.9|97241.6|97284.4|97197|43
1652233800000|2022-05-11 01:50:00|97291.5|97241.5|97287.5|97237.5|97336.6|97244.2|97281.8|97199|53
1652233810000|2022-05-11 01:50:10|97287.8|97237.8|97277.4|97227.4|97327|97238.1|97276|97190.2|53
1652233820000|2022-05-11 01:50:20|97278.1|97228.1|97319.8|97189.3|97319.8|97230.9|97274.4|97189.3|53
1652233830000|2022-05-11 01:50:30|97313.6|97188.2|97285.5|97235.5|97313.6|97237|97276.3|97188.2|39
1652233840000|2022-05-11 01:50:40|97285.2|97235.2|97278.1|97228.1|97286.9|97236.9|97273.6|97223.6|46
1652233850000|2022-05-11 01:50:50|97278.6|97228.6|97276.1|97226.1|97282.4|97232.4|97275.2|97225.2|40
1652233860000|2022-05-11 01:51:00|97277.6|97227.6|97290.3|97240.3|97329.4|97240.3|97277.2|97190.3|45
1652233870000|2022-05-11 01:51:10|97289.3|97239.3|97328.3|97198.2|97329.7|97241.2|97287.5|97194.9|29
1652233880000|2022-05-11 01:51:20|97326.8|97200.8|97289|97239|97326.8|97239.9|97288.6|97200.8|21
1652233890000|2022-05-11 01:51:30|97288|97238|97286.6|97236.6|97288.7|97238.7|97282.8|97232.8|43
1652233900000|2022-05-11 01:51:40|97291|97241|97291.1|97241.1|97329|97242.4|97289.4|97203|36
1652233910000|2022-05-11 01:51:50|97291.3|97241.3|97280.8|97230.8|97291.6|97241.6|97277.6|97227.6|42
1652233920000|2022-05-11 01:52:00|97282.5|97232.5|97283.6|97233.6|97287.1|97237.1|97280|97230|30
1652233930000|2022-05-11 01:52:10|97284|97234|97293.6|97243.6|97293.6|97243.6|97283.2|97233.2|44
1652233940000|2022-05-11 01:52:20|97294.6|97244.6|97298.6|97248.6|97298.8|97248.8|97290.7|97240.7|39
1652233950000|2022-05-11 01:52:30|97298.5|97248.5|97295.5|97245.5|97298.5|97248.5|97289.9|97239.9|36
1652233960000|2022-05-11 01:52:40|97295.8|97245.8|97332.8|97197|97332.8|97246.4|97285.1|97197|32
1652233970000|2022-05-11 01:52:50|97292.1|97242.1|97284.6|97234.6|97293.1|97243.1|97284.6|97234.6|33
1652233980000|2022-05-11 01:53:00|97287.5|97237.5|97285.5|97235.5|97325.8|97238.9|97281.1|97190.4|55
1652233990000|2022-05-11 01:53:10|97284.8|97234.8|97285.9|97235.9|97325.1|97237.9|97283.4|97196.4|41
1652234000000|2022-05-11 01:53:20|97286|97236|97284.7|97234.7|97286.6|97236.6|97281.9|97231.9|36
1652234010000|2022-05-11 01:53:30|97284.8|97234.8|97289.5|97239.5|97289.5|97239.5|97284.7|97234.7|30
1652234020000|2022-05-11 01:53:40|97289.4|97239.4|97287.2|97237.2|97289.8|97239.8|97284.6|97234.6|33
1652234030000|2022-05-11 01:53:50|97287|97237|97286.1|97236.1|97289.4|97239.4|97285.7|97235.7|39
1652234040000|2022-05-11 01:54:00|97321.7|97196.4|97285.4|97235.4|97321.7|97236.2|97279.9|97196.4|49
1652234050000|2022-05-11 01:54:10|97285.8|97235.8|97281.6|97231.6|97285.8|97235.8|97272.8|97222.8|40
1652234060000|2022-05-11 01:54:20|97281.5|97231.5|97272.5|97222.5|97312.1|97237.4|97260.4|97186.1|41
1652234070000|2022-05-11 01:54:30|97273.7|97223.7|97276.2|97226.2|97276.2|97226.2|97268|97218|51
1652234080000|2022-05-11 01:54:40|97276|97226|97207.4|97157.4|97276|97226|97201.3|97099.8|47
1652234090000|2022-05-11 01:54:50|97206.4|97156.4|97207.9|97157.9|97247.9|97159|97206.2|97120|31
1652234100000|2022-05-11 01:55:00|97208|97158|97208.8|97158.8|97209.3|97159.3|97204.9|97154.9|21
1652234110000|2022-05-11 01:55:10|97208.6|97158.6|97209.8|97159.8|97212.1|97162.1|97204.3|97154.3|26
1652234120000|2022-05-11 01:55:20|97209.4|97159.4|97205.1|97155.1|97211.3|97161.3|97204.3|97154.3|40
1652234130000|2022-05-11 01:55:30|97204.6|97154.6|97199.2|97149.2|97208.9|97158.9|97196.9|97146.9|29
1652234140000|2022-05-11 01:55:40|97199.4|97149.4|97201.3|97151.3|97204|97154|97199.4|97149.4|20
1652234150000|2022-05-11 01:55:50|97201.4|97151.4|97200.6|97150.6|97202.1|97152.1|97193.8|97143.8|26
1652234160000|2022-05-11 01:56:00|97201.3|97151.3|97199.7|97149.7|97201.7|97151.7|97194|97144|31
1652234170000|2022-05-11 01:56:10|97198.7|97148.7|97194.7|97144.7|97200.1|97150.1|97192.6|97142.6|29
1652234180000|2022-05-11 01:56:20|97195|97145|97194.9|97144.9|97198.3|97148.3|97193.2|97143.2|31
1652234190000|2022-05-11 01:56:30|97195.2|97145.2|97194.5|97144.5|97195.2|97145.2|97191.8|97141.8|23
1652234200000|2022-05-11 01:56:40|97193.9|97143.9|97194|97144|97201.8|97151.8|97190.5|97140.5|48
1652234210000|2022-05-11 01:56:50|97194.2|97144.2|97208.4|97158.4|97209.5|97159.5|97192.3|97142.3|52
1652234220000|2022-05-11 01:57:00|97209.3|97159.3|97211.3|97161.3|97213.6|97163.6|97208.9|97158.9|38
1652234230000|2022-05-11 01:57:10|97211.8|97161.8|97208.3|97158.3|97215|97165|97208|97158|26
1652234240000|2022-05-11 01:57:20|97206.9|97156.9|97207.8|97157.8|97207.8|97157.8|97205.5|97155.5|26
1652234250000|2022-05-11 01:57:30|97208.2|97158.2|97206|97156|97208.4|97158.4|97205.3|97155.3|21
1652234260000|2022-05-11 01:57:40|97204.5|97154.5|97207.3|97157.3|97207.3|97157.3|97204.3|97154.3|17
1652234270000|2022-05-11 01:57:50|97207.2|97157.2|97203.5|97153.5|97208.6|97158.6|97202.5|97152.5|20
1652234280000|2022-05-11 01:58:00|97204|97154|97209.7|97159.7|97211.3|97161.3|97203.9|97153.9|31
1652234290000|2022-05-11 01:58:10|97209.8|97159.8|97209.4|97159.4|97209.8|97159.8|97207.8|97157.8|15
1652234300000|2022-05-11 01:58:20|97209.7|97159.7|97213.5|97163.5|97215.7|97165.7|97208.3|97158.3|44
1652234310000|2022-05-11 01:58:30|97213.4|97163.4|97213.5|97163.5|97214.4|97164.4|97210.7|97160.7|37
1652234320000|2022-05-11 01:58:40|97213.4|97163.4|97213.4|97163.4|97214.5|97164.5|97212.5|97162.5|27
1652234330000|2022-05-11 01:58:50|97213.3|97163.3|97192.9|97142.9|97214.1|97164.1|97192.2|97142.2|43
1652234340000|2022-05-11 01:59:00|97193.5|97143.5|97182.1|97132.1|97193.5|97143.5|97176.2|97126.2|64
1652234350000|2022-05-11 01:59:10|97182.6|97132.6|97184.2|97134.2|97184.2|97134.2|97177.4|97127.4|49
1652234360000|2022-05-11 01:59:20|97184|97134|97181.5|97131.5|97184.7|97134.7|97180.4|97130.4|49
1652234370000|2022-05-11 01:59:30|97180.4|97130.4|97178.9|97128.9|97183.9|97133.9|97177.1|97127.1|42
1652234380000|2022-05-11 01:59:40|97179.1|97129.1|97189.1|97139.1|97191.8|97141.8|97177.7|97127.7|48
1652234390000|2022-05-11 01:59:50|97187.9|97137.9|97191.7|97141.7|97192.5|97142.5|97184.2|97134.2|53
1652234400000|2022-05-11 02:00:00|97192.9|97142.9|97205.8|97155.8|97206.9|97156.9|97188.4|97138.4|61
1652234410000|2022-05-11 02:00:10|97205|97155|97202.4|97152.4|97205.9|97155.9|97197.5|97147.5|48
1652234420000|2022-05-11 02:00:20|97203.5|97153.5|97201.6|97151.6|97205.9|97155.9|97201.6|97151.6|28
1652234430000|2022-05-11 02:00:30|97200.4|97150.4|97199.1|97149.1|97201.4|97151.4|97197.6|97147.6|35
1652234440000|2022-05-11 02:00:40|97197.3|97147.3|97199.7|97149.7|97200.6|97150.6|97197.3|97147.3|36
1652234450000|2022-05-11 02:00:50|97200.1|97150.1|97200.9|97150.9|97204.3|97154.3|97200.1|97150.1|32
1652234460000|2022-05-11 02:01:00|97200.8|97150.8|97195.5|97145.5|97201.2|97151.2|97193.6|97143.6|32
1652234470000|2022-05-11 02:01:10|97198|97148|97194.1|97144.1|97198|97148|97189.7|97139.7|49
1652234480000|2022-05-11 02:01:20|97193.7|97143.7|97189.1|97139.1|97194.3|97144.3|97189.1|97139.1|37
1652234490000|2022-05-11 02:01:30|97186.1|97136.1|97189.8|97139.8|97191|97141|97185.8|97135.8|31
1652234500000|2022-05-11 02:01:40|97189.7|97139.7|97192.9|97142.9|97199.3|97149.3|97189.7|97139.7|44
1652234510000|2022-05-11 02:01:50|97193.3|97143.3|97184.4|97134.4|97193.3|97143.3|97180.8|97130.8|52
1652234520000|2022-05-11 02:02:00|97182.9|97132.9|97185|97135|97186.5|97136.5|97182.9|97132.9|32
1652234530000|2022-05-11 02:02:10|97185.2|97135.2|97185.8|97135.8|97186.1|97136.1|97182.1|97132.1|38
1652234540000|2022-05-11 02:02:20|97185.9|97135.9|97181.1|97131.1|97187.7|97137.7|97178.1|97128.1|40
1652234550000|2022-05-11 02:02:30|97181|97131|97176.1|97126.1|97181|97131|97175.6|97125.6|29
1652234560000|2022-05-11 02:02:40|97173.9|97123.9|97185.3|97135.3|97185.3|97135.3|97173.9|97123.9|36
1652234570000|2022-05-11 02:02:50|97183.6|97133.6|97182.5|97132.5|97184.4|97134.4|97179.6|97129.6|36
1652234580000|2022-05-11 02:03:00|97180.6|97130.6|97185.1|97135.1|97186.1|97136.1|97177|97127|43
1652234590000|2022-05-11 02:03:10|97185.3|97135.3|97184.5|97134.5|97186|97136|97183.7|97133.7|36
1652234600000|2022-05-11 02:03:20|97184.9|97134.9|97194.1|97144.1|97194.8|97144.8|97184.2|97134.2|42
1652234610000|2022-05-11 02:03:30|97194.4|97144.4|97195.2|97145.2|97197.2|97147.2|97192.3|97142.3|33
1652234620000|2022-05-11 02:03:40|97193.7|97143.7|97193.4|97143.4|97194.6|97144.6|97192.4|97142.4|35
1652234630000|2022-05-11 02:03:50|97193.3|97143.3|97196.2|97146.2|97197.1|97147.1|97191.6|97141.6|26
1652234640000|2022-05-11 02:04:00|97195.9|97145.9|97193.2|97143.2|97196.6|97146.6|97191.3|97141.3|38
1652234650000|2022-05-11 02:04:10|97193.4|97143.4|97184|97134|97195.8|97145.8|97184|97134|34
1652234660000|2022-05-11 02:04:20|97184.9|97134.9|97186.2|97136.2|97189.2|97139.2|97176.3|97126.3|40
1652234670000|2022-05-11 02:04:30|97187|97137|97185.5|97135.5|97187|97137|97184.1|97134.1|27
1652234680000|2022-05-11 02:04:40|97185.3|97135.3|97186.8|97136.8|97190.3|97140.3|97184.9|97134.9|24
1652234690000|2022-05-11 02:04:50|97187.2|97137.2|97189.7|97139.7|97191.7|97141.7|97184.6|97134.6|39
1652234700000|2022-05-11 02:05:00|97189.9|97139.9|97182.5|97132.5|97190.2|97140.2|97180.8|97130.8|46
1652234710000|2022-05-11 02:05:10|97182.3|97132.3|97183.8|97133.8|97183.8|97133.8|97181.4|97131.4|36
1652234720000|2022-05-11 02:05:20|97183.2|97133.2|97189.4|97139.4|97189.4|97139.4|97181.3|97131.3|34
1652234730000|2022-05-11 02:05:30|97189.3|97139.3|97194.5|97144.5|97197.5|97147.5|97187|97137|50
1652234740000|2022-05-11 02:05:40|97192.5|97142.5|97195.7|97145.7|97201.5|97151.5|97191.9|97141.9|56
1652234750000|2022-05-11 02:05:50|97196.1|97146.1|97201.2|97151.2|97201.9|97151.9|97195.4|97145.4|44
1652234760000|2022-05-11 02:06:00|97204.1|97154.1|97197.6|97147.6|97204.1|97154.1|97196.5|97146.5|46
1652234770000|2022-05-11 02:06:10|97197.7|97147.7|97201.8|97151.8|97201.8|97151.8|97196.3|97146.3|41
1652234780000|2022-05-11 02:06:20|97200.6|97150.6|97200|97150|97205.8|97155.8|97199.9|97149.9|37
1652234790000|2022-05-11 02:06:30|97200.4|97150.4|97198.5|97148.5|97204.8|97154.8|97197.4|97147.4|52
1652234800000|2022-05-11 02:06:40|97198.6|97148.6|97197.8|97147.8|97199.1|97149.1|97196|97146|27
1652234810000|2022-05-11 02:06:50|97198.7|97148.7|97196.3|97146.3|97199.6|97149.6|97196.3|97146.3|36
1652234820000|2022-05-11 02:07:00|97196.4|97146.4|97193.2|97143.2|97198.6|97148.6|97193.2|97143.2|42
1652234830000|2022-05-11 02:07:10|97193.5|97143.5|97186.5|97136.5|97194.4|97144.4|97186.5|97136.5|50
1652234840000|2022-05-11 02:07:20|97186.1|97136.1|97187.4|97137.4|97187.7|97137.7|97184.6|97134.6|40
1652234850000|2022-05-11 02:07:30|97185.6|97135.6|97180.9|97130.9|97185.8|97135.8|97180.4|97130.4|38
1652234860000|2022-05-11 02:07:40|97181.5|97131.5|97178.4|97128.4|97182.3|97132.3|97177.3|97127.3|48
1652234870000|2022-05-11 02:07:50|97178.3|97128.3|97177.3|97127.3|97179.3|97129.3|97176.3|97126.3|36
1652234880000|2022-05-11 02:08:00|97177.5|97127.5|97173.4|97123.4|97177.8|97127.8|97173.4|97123.4|37
1652234890000|2022-05-11 02:08:10|97173.5|97123.5|97168.3|97118.3|97173.6|97123.6|97165.1|97115.1|48
1652234900000|2022-05-11 02:08:20|97169.7|97119.7|97169.5|97119.5|97174.1|97124.1|97168.1|97118.1|48
1652234910000|2022-05-11 02:08:30|97169.7|97119.7|97162.7|97112.7|97169.7|97119.7|97154.4|97104.4|60
1652234920000|2022-05-11 02:08:40|97162.8|97112.8|97153.5|97103.5|97162.8|97112.8|97149.3|97099.3|43
1652234930000|2022-05-11 02:08:50|97153.6|97103.6|97153.3|97103.3|97155|97105|97149.1|97099.1|38
1652234940000|2022-05-11 02:09:00|97153.5|97103.5|97163.9|97113.9|97165.4|97115.4|97152.1|97102.1|47
1652234950000|2022-05-11 02:09:10|97163.7|97113.7|97160.6|97110.6|97164.2|97114.2|97159.6|97109.6|33
1652234960000|2022-05-11 02:09:20|97160.8|97110.8|97165.6|97115.6|97166.6|97116.6|97160.5|97110.5|32
1652234970000|2022-05-11 02:09:30|97165.2|97115.2|97169.5|97119.5|97169.8|97119.8|97165.2|97115.2|34
1652234980000|2022-05-11 02:09:40|97169.8|97119.8|97169|97119|97170.4|97120.4|97168.6|97118.6|22
1652234990000|2022-05-11 02:09:50|97168.7|97118.7|97166.1|97116.1|97169.1|97119.1|97165.5|97115.5|30
1652235000000|2022-05-11 02:10:00|97166|97116|97164.7|97114.7|97172.8|97122.8|97163.7|97113.7|48
1652235010000|2022-05-11 02:10:10|97164.9|97114.9|97168.3|97118.3|97172.5|97122.5|97164.9|97114.9|46
1652235020000|2022-05-11 02:10:20|97168|97118|97169.2|97119.2|97169.6|97119.6|97167.9|97117.9|36
1652235030000|2022-05-11 02:10:30|97169.3|97119.3|97167.8|97117.8|97169.3|97119.3|97166.6|97116.6|25
1652235040000|2022-05-11 02:10:40|97167.9|97117.9|97170.4|97120.4|97170.6|97120.6|97167|97117|36
1652235050000|2022-05-11 02:10:50|97170.7|97120.7|97173.4|97123.4|97175.5|97125.5|97168|97118|53
1652235060000|2022-05-11 02:11:00|97172|97122|97171.5|97121.5|97175.1|97125.1|97171|97121|47
1652235070000|2022-05-11 02:11:10|97171.4|97121.4|97162.7|97112.7|97171.4|97121.4|97159.8|97109.8|48
1652235080000|2022-05-11 02:11:20|97162.6|97112.6|97162.6|97112.6|97165.6|97115.6|97162.5|97112.5|30
1652235090000|2022-05-11 02:11:30|97161.3|97111.3|97159.7|97109.7|97161.3|97111.3|97158.5|97108.5|35
1652235100000|2022-05-11 02:11:40|97159.4|97109.4|97157.7|97107.7|97161.7|97111.7|97157.7|97107.7|36
1652235110000|2022-05-11 02:11:50|97157.9|97107.9|97160.2|97110.2|97161|97111|97157.9|97107.9|31
1652235120000|2022-05-11 02:12:00|97159.8|97109.8|97165.6|97115.6|97166|97116|97159.7|97109.7|42
1652235130000|2022-05-11 02:12:10|97165.2|97115.2|97161|97111|97165.7|97115.7|97160.2|97110.2|33
1652235140000|2022-05-11 02:12:20|97161.1|97111.1|97155|97105|97161.5|97111.5|97151.5|97101.5|43
1652235150000|2022-05-11 02:12:30|97155.4|97105.4|97156.2|97106.2|97156.8|97106.8|97154.8|97104.8|33
1652235160000|2022-05-11 02:12:40|97156.4|97106.4|97156.8|97106.8|97158.6|97108.6|97155|97105|25
1652235170000|2022-05-11 02:12:50|97156.9|97106.9|97157.4|97107.4|97157.7|97107.7|97156|97106|30
1652235180000|2022-05-11 02:13:00|97157.3|97107.3|97150.6|97100.6|97157.3|97107.3|97149.9|97099.9|42
1652235190000|2022-05-11 02:13:10|97151|97101|97156.4|97106.4|97159.3|97109.3|97149.5|97099.5|49
1652235200000|2022-05-11 02:13:20|97156.3|97106.3|97155.8|97105.8|97159.1|97109.1|97155.8|97105.8|31
1652235210000|2022-05-11 02:13:30|97156.7|97106.7|97163.6|97113.6|97164.5|97114.5|97156.7|97106.7|46
1652235220000|2022-05-11 02:13:40|97163.2|97113.2|97162.9|97112.9|97163.9|97113.9|97161.5|97111.5|41
1652235230000|2022-05-11 02:13:50|97161.6|97111.6|97159.5|97109.5|97163.7|97113.7|97159.3|97109.3|48
1652235240000|2022-05-11 02:14:00|97159.4|97109.4|97158|97108|97160.7|97110.7|97157.5|97107.5|50
1652235250000|2022-05-11 02:14:10|97158.1|97108.1|97157.6|97107.6|97159.7|97109.7|97155.9|97105.9|37
1652235260000|2022-05-11 02:14:20|97157.1|97107.1|97155.4|97105.4|97157.1|97107.1|97153.9|97103.9|49
1652235270000|2022-05-11 02:14:30|97154.6|97104.6|97156.1|97106.1|97157.3|97107.3|97154.1|97104.1|47
1652235280000|2022-05-11 02:14:40|97156|97106|97157.7|97107.7|97158.9|97108.9|97155.9|97105.9|33
1652235290000|2022-05-11 02:14:50|97157.6|97107.6|97157.6|97107.6|97158.7|97108.7|97155.1|97105.1|28
1652235300000|2022-05-11 02:15:00|97157.5|97107.5|97157|97107|97158.4|97108.4|97155.3|97105.3|30
1652235310000|2022-05-11 02:15:10|97157.6|97107.6|97151.6|97101.6|97158.1|97108.1|97150.9|97100.9|38
1652235320000|2022-05-11 02:15:20|97151.9|97101.9|97151.4|97101.4|97152.1|97102.1|97148.5|97098.5|43
1652235330000|2022-05-11 02:15:30|97151.2|97101.2|97149.4|97099.4|97151.6|97101.6|97149.3|97099.3|33
1652235340000|2022-05-11 02:15:40|97149.5|97099.5|97150.7|97100.7|97150.9|97100.9|97149|97099|35
1652235350000|2022-05-11 02:15:50|97150.2|97100.2|97146.9|97096.9|97150.2|97100.2|97146.9|97096.9|31
1652235360000|2022-05-11 02:16:00|97147.3|97097.3|97155.9|97105.9|97156.6|97106.6|97147.3|97097.3|63
1652235370000|2022-05-11 02:16:10|97156.3|97106.3|97156.5|97106.5|97156.5|97106.5|97153.1|97103.1|40
1652235380000|2022-05-11 02:16:20|97156.4|97106.4|97159.3|97109.3|97160|97110|97155.9|97105.9|33
1652235390000|2022-05-11 02:16:30|97161.7|97111.7|97169.2|97119.2|97171.5|97121.5|97161.6|97111.6|39
1652235400000|2022-05-11 02:16:40|97168.5|97118.5|97171.2|97121.2|97171.2|97121.2|97167.9|97117.9|31
1652235410000|2022-05-11 02:16:50|97170.6|97120.6|97168.5|97118.5|97170.7|97120.7|97166.1|97116.1|40
1652235420000|2022-05-11 02:17:00|97168.2|97118.2|97167.5|97117.5|97171|97121|97165.1|97115.1|39
1652235430000|2022-05-11 02:17:10|97167.8|97117.8|97167.6|97117.6|97169.8|97119.8|97166.6|97116.6|32
1652235440000|2022-05-11 02:17:20|97167.7|97117.7|97165.5|97115.5|97168.3|97118.3|97164.9|97114.9|28
1652235450000|2022-05-11 02:17:30|97166.6|97116.6|97168.6|97118.6|97169.4|97119.4|97166.1|97116.1|32
1652235460000|2022-05-11 02:17:40|97168.8|97118.8|97167.8|97117.8|97170.9|97120.9|97166.6|97116.6|37
1652235470000|2022-05-11 02:17:50|97168.2|97118.2|97172.7|97122.7|97173.4|97123.4|97166.8|97116.8|43
1652235480000|2022-05-11 02:18:00|97173|97123|97174.4|97124.4|97175|97125|97171.1|97121.1|34
1652235490000|2022-05-11 02:18:10|97174.6|97124.6|97182.2|97132.2|97182.9|97132.9|97174.6|97124.6|47
1652235500000|2022-05-11 02:18:20|97182.1|97132.1|97180.3|97130.3|97182.4|97132.4|97179.7|97129.7|37
1652235510000|2022-05-11 02:18:30|97180.4|97130.4|97176.1|97126.1|97180.6|97130.6|97176.1|97126.1|30
1652235520000|2022-05-11 02:18:40|97175.9|97125.9|97172.6|97122.6|97176.2|97126.2|97172.4|97122.4|25
1652235530000|2022-05-11 02:18:50|97172.1|97122.1|97163.3|97113.3|97174.1|97124.1|97163.2|97113.2|37
1652235540000|2022-05-11 02:19:00|97162|97112|97160.6|97110.6|97163.1|97113.1|97160.5|97110.5|30
1652235550000|2022-05-11 02:19:10|97160.8|97110.8|97163.6|97113.6|97165.9|97115.9|97160.8|97110.8|34
1652235560000|2022-05-11 02:19:20|97163.4|97113.4|97163.5|97113.5|97164.8|97114.8|97161.7|97111.7|34
1652235570000|2022-05-11 02:19:30|97163.4|97113.4|97159.2|97109.2|97163.8|97113.8|97157.2|97107.2|43
1652235580000|2022-05-11 02:19:40|97159.7|97109.7|97155.9|97105.9|97160|97110|97155.7|97105.7|44
1652235590000|2022-05-11 02:19:50|97156.6|97106.6|97155.1|97105.1|97158.4|97108.4|97155|97105|39
1652235600000|2022-05-11 02:20:00|97154.7|97104.7|97156.3|97106.3|97157.1|97107.1|97154.1|97104.1|36
1652235610000|2022-05-11 02:20:10|97155.6|97105.6|97155.3|97105.3|97157.8|97107.8|97153.5|97103.5|25
1652235620000|2022-05-11 02:20:20|97154.3|97104.3|97151.8|97101.8|97156.9|97106.9|97149.1|97099.1|49
1652235630000|2022-05-11 02:20:30|97151.7|97101.7|97155.9|97105.9|97156.7|97106.7|97151.7|97101.7|30
1652235640000|2022-05-11 02:20:40|97155.8|97105.8|97152.2|97102.2|97157.2|97107.2|97151|97101|37
1652235650000|2022-05-11 02:20:50|97152.6|97102.6|97157.9|97107.9|97159.8|97109.8|97152|97102|33
1652235660000|2022-05-11 02:21:00|97158.5|97108.5|97157.8|97107.8|97159.1|97109.1|97153.1|97103.1|31
1652235670000|2022-05-11 02:21:10|97158.5|97108.5|97157.3|97107.3|97159.1|97109.1|97156|97106|38
1652235680000|2022-05-11 02:21:20|97157.4|97107.4|97161.6|97111.6|97165|97115|97156.5|97106.5|42
1652235690000|2022-05-11 02:21:30|97160.2|97110.2|97158.2|97108.2|97160.6|97110.6|97156|97106|41
1652235700000|2022-05-11 02:21:40|97155.6|97105.6|97161.8|97111.8|97168|97118|97155.6|97105.6|54
1652235710000|2022-05-11 02:21:50|97161.9|97111.9|97160.9|97110.9|97162.9|97112.9|97157.5|97107.5|45
1652235720000|2022-05-11 02:22:00|97165.1|97115.1|97160.6|97110.6|97165.1|97115.1|97159.3|97109.3|36
1652235730000|2022-05-11 02:22:10|97160.5|97110.5|97159.6|97109.6|97162.7|97112.7|97159.6|97109.6|39
1652235740000|2022-05-11 02:22:20|97160.3|97110.3|97159|97109|97160.3|97110.3|97157.1|97107.1|22
1652235750000|2022-05-11 02:22:30|97159.4|97109.4|97159.7|97109.7|97160.8|97110.8|97157.8|97107.8|27
1652235760000|2022-05-11 02:22:40|97159.8|97109.8|97159.3|97109.3|97163.3|97113.3|97157.6|97107.6|36
1652235770000|2022-05-11 02:22:50|97157.1|97107.1|97156.7|97106.7|97157.1|97107.1|97153|97103|59
1652235780000|2022-05-11 02:23:00|97157.2|97107.2|97154.6|97104.6|97157.2|97107.2|97151.1|97101.1|39
1652235790000|2022-05-11 02:23:10|97152.5|97102.5|97154.5|97104.5|97157|97107|97151|97101|41
1652235800000|2022-05-11 02:23:20|97154.7|97104.7|97153|97103|97155.1|97105.1|97153|97103|26
1652235810000|2022-05-11 02:23:30|97152.1|97102.1|97152.2|97102.2|97156.1|97106.1|97151.6|97101.6|28
1652235820000|2022-05-11 02:23:40|97152.6|97102.6|97162.1|97112.1|97163.9|97113.9|97152|97102|50
1652235830000|2022-05-11 02:23:50|97162.3|97112.3|97158.4|97108.4|97163.2|97113.2|97156.4|97106.4|37
1652235840000|2022-05-11 02:24:00|97158.3|97108.3|97166.1|97116.1|97166.2|97116.2|97158.3|97108.3|39
1652235850000|2022-05-11 02:24:10|97165.9|97115.9|97162.4|97112.4|97165.9|97115.9|97158.5|97108.5|36
1652235860000|2022-05-11 02:24:20|97162.8|97112.8|97161.4|97111.4|97163.4|97113.4|97158.5|97108.5|33
1652235870000|2022-05-11 02:24:30|97161.2|97111.2|97164.3|97114.3|97164.8|97114.8|97161.2|97111.2|22
1652235880000|2022-05-11 02:24:40|97164.4|97114.4|97166|97116|97167.2|97117.2|97164.3|97114.3|23
1652235890000|2022-05-11 02:24:50|97166.5|97116.5|97163.9|97113.9|97167.3|97117.3|97161.9|97111.9|28
1652235900000|2022-05-11 02:25:00|97161.5|97111.5|97161.6|97111.6|97163.6|97113.6|97159.9|97109.9|28
1652235910000|2022-05-11 02:25:10|97161|97111|97161.1|97111.1|97163.6|97113.6|97158.6|97108.6|31
1652235920000|2022-05-11 02:25:20|97161|97111|97163.3|97113.3|97165.2|97115.2|97161|97111|19
1652235930000|2022-05-11 02:25:30|97162.8|97112.8|97159.3|97109.3|97164.3|97114.3|97156.7|97106.7|45
1652235940000|2022-05-11 02:25:40|97159|97109|97161.1|97111.1|97165|97115|97158.3|97108.3|31
1652235950000|2022-05-11 02:25:50|97161.2|97111.2|97162.4|97112.4|97163|97113|97158.7|97108.7|35
1652235960000|2022-05-11 02:26:00|97163.1|97113.1|97160.6|97110.6|97163.3|97113.3|97158.5|97108.5|31
1652235970000|2022-05-11 02:26:10|97159.5|97109.5|97161.8|97111.8|97164.5|97114.5|97155.8|97105.8|52
1652235980000|2022-05-11 02:26:20|97162.8|97112.8|97167.8|97117.8|97171.1|97121.1|97159.6|97109.6|49
1652235990000|2022-05-11 02:26:30|97168.8|97118.8|97175.9|97125.9|97176.1|97126.1|97164.2|97114.2|45
1652236000000|2022-05-11 02:26:40|97176|97126|97175.7|97125.7|97177.8|97127.8|97173.2|97123.2|28
1652236010000|2022-05-11 02:26:50|97174.8|97124.8|97186.2|97136.2|97187.1|97137.1|97174.8|97124.8|52
1652236020000|2022-05-11 02:27:00|97186.3|97136.3|97185.1|97135.1|97186.8|97136.8|97181|97131|41
1652236030000|2022-05-11 02:27:10|97183.9|97133.9|97182.5|97132.5|97184.6|97134.6|97181.7|97131.7|29
1652236040000|2022-05-11 02:27:20|97182.9|97132.9|97179.3|97129.3|97183.9|97133.9|97176.4|97126.4|45
1652236050000|2022-05-11 02:27:30|97180.1|97130.1|97177.2|97127.2|97181.3|97131.3|97174.5|97124.5|37
1652236060000|2022-05-11 02:27:40|97178|97128|97177.9|97127.9|97181.2|97131.2|97173.4|97123.4|43
1652236070000|2022-05-11 02:27:50|97178.3|97128.3|97177.1|97127.1|97179.9|97129.9|97174.7|97124.7|54
1652236080000|2022-05-11 02:28:00|97176.7|97126.7|97175.9|97125.9|97178.6|97128.6|97174.2|97124.2|39
1652236090000|2022-05-11 02:28:10|97176|97126|97176.7|97126.7|97181.4|97131.4|97175.1|97125.1|32
1652236100000|2022-05-11 02:28:20|97177.6|97127.6|97178.8|97128.8|97187|97137|97174.8|97124.8|49
1652236110000|2022-05-11 02:28:30|97179.6|97129.6|97179.7|97129.7|97180.6|97130.6|97175.3|97125.3|53
1652236120000|2022-05-11 02:28:40|97180.1|97130.1|97177.7|97127.7|97180.4|97130.4|97173.4|97123.4|45
1652236130000|2022-05-11 02:28:50|97177.6|97127.6|97179.4|97129.4|97179.5|97129.5|97177|97127|32
1652236140000|2022-05-11 02:29:00|97179|97129|97186.3|97136.3|97186.3|97136.3|97178.4|97128.4|50
1652236150000|2022-05-11 02:29:10|97186.5|97136.5|97186.2|97136.2|97188.1|97138.1|97184.9|97134.9|36
1652236160000|2022-05-11 02:29:20|97186.1|97136.1|97186.1|97136.1|97187.3|97137.3|97184.4|97134.4|26
1652236170000|2022-05-11 02:29:30|97186.7|97136.7|97185.7|97135.7|97187.1|97137.1|97183.7|97133.7|21
1652236180000|2022-05-11 02:29:40|97184.9|97134.9|97187.5|97137.5|97188|97138|97183.8|97133.8|20
1652236190000|2022-05-11 02:29:50|97187.4|97137.4|97183.2|97133.2|97188.7|97138.7|97177|97127|35
1652236200000|2022-05-11 02:30:00|97178.5|97128.5|97176.3|97126.3|97180.9|97130.9|97175.1|97125.1|42
1652236210000|2022-05-11 02:30:10|97176.2|97126.2|97175.9|97125.9|97178.2|97128.2|97173.8|97123.8|42
1652236220000|2022-05-11 02:30:20|97176.4|97126.4|97170.6|97120.6|97176.4|97126.4|97169.8|97119.8|53
1652236230000|2022-05-11 02:30:30|97169.8|97119.8|97170|97120|97171.3|97121.3|97167.2|97117.2|42
1652236240000|2022-05-11 02:30:40|97170.3|97120.3|97171.8|97121.8|97172|97122|97169.4|97119.4|38
1652236250000|2022-05-11 02:30:50|97171.7|97121.7|97176.3|97126.3|97178.1|97128.1|97170.5|97120.5|43
1652236260000|2022-05-11 02:31:00|97176.8|97126.8|97177.6|97127.6|97177.6|97127.6|97174.2|97124.2|42
1652236270000|2022-05-11 02:31:10|97177.2|97127.2|97174.9|97124.9|97177.2|97127.2|97174.2|97124.2|38
1652236280000|2022-05-11 02:31:20|97174.8|97124.8|97173.4|97123.4|97175.5|97125.5|97172.1|97122.1|26
1652236290000|2022-05-11 02:31:30|97172.6|97122.6|97177|97127|97178.7|97128.7|97172.5|97122.5|26
1652236300000|2022-05-11 02:31:40|97176.9|97126.9|97178|97128|97179.2|97129.2|97173.7|97123.7|42
1652236310000|2022-05-11 02:31:50|97178.2|97128.2|97179.1|97129.1|97179.3|97129.3|97177.2|97127.2|26
1652236320000|2022-05-11 02:32:00|97178.2|97128.2|97187.4|97137.4|97190.8|97140.8|97178.2|97128.2|43
1652236330000|2022-05-11 02:32:10|97187.2|97137.2|97187.8|97137.8|97190|97140|97186.3|97136.3|40
1652236340000|2022-05-11 02:32:20|97187.5|97137.5|97186.8|97136.8|97189.1|97139.1|97185.8|97135.8|42
1652236350000|2022-05-11 02:32:30|97186.9|97136.9|97184.5|97134.5|97187.8|97137.8|97184.4|97134.4|38
1652236360000|2022-05-11 02:32:40|97185.3|97135.3|97187.9|97137.9|97190.6|97140.6|97183|97133|38
1652236370000|2022-05-11 02:32:50|97187.4|97137.4|97189.3|97139.3|97189.9|97139.9|97182.8|97132.8|56
1652236380000|2022-05-11 02:33:00|97189|97139|97193.1|97143.1|97193.2|97143.2|97186.5|97136.5|51
1652236390000|2022-05-11 02:33:10|97193.2|97143.2|97188.6|97138.6|97194|97144|97187.1|97137.1|41
1652236400000|2022-05-11 02:33:20|97188.5|97138.5|97196|97146|97197.6|97147.6|97187.2|97137.2|40
1652236410000|2022-05-11 02:33:30|97194.5|97144.5|97196.2|97146.2|97197.7|97147.7|97191.9|97141.9|36
1652236420000|2022-05-11 02:33:40|97196.3|97146.3|97193.6|97143.6|97196.3|97146.3|97193.4|97143.4|30
1652236430000|2022-05-11 02:33:50|97194.3|97144.3|97196.5|97146.5|97196.7|97146.7|97194.3|97144.3|33
1652236440000|2022-05-11 02:34:00|97196.7|97146.7|97213.2|97163.2|97215.9|97165.9|97196.7|97146.7|47
1652236450000|2022-05-11 02:34:10|97212.9|97162.9|97211.8|97161.8|97213.9|97163.9|97209.9|97159.9|35
1652236460000|2022-05-11 02:34:20|97211.5|97161.5|97209.4|97159.4|97213.5|97163.5|97208.6|97158.6|34
1652236470000|2022-05-11 02:34:30|97209.3|97159.3|97210.3|97160.3|97211.7|97161.7|97206.3|97156.3|38
1652236480000|2022-05-11 02:34:40|97211.2|97161.2|97208.1|97158.1|97211.6|97161.6|97207|97157|44
1652236490000|2022-05-11 02:34:50|97208.6|97158.6|97210.7|97160.7|97213.1|97163.1|97204.7|97154.7|53
1652236500000|2022-05-11 02:35:00|97209|97159|97212.4|97162.4|97214.5|97164.5|97208.4|97158.4|44
1652236510000|2022-05-11 02:35:10|97212.2|97162.2|97211.5|97161.5|97213|97163|97209.1|97159.1|30
1652236520000|2022-05-11 02:35:20|97211.3|97161.3|97212.2|97162.2|97212.5|97162.5|97210.6|97160.6|37
1652236530000|2022-05-11 02:35:30|97212.9|97162.9|97212.2|97162.2|97214.2|97164.2|97208|97158|41
1652236540000|2022-05-11 02:35:40|97209.2|97159.2|97209.8|97159.8|97211.5|97161.5|97206.5|97156.5|48
1652236550000|2022-05-11 02:35:50|97209|97159|97220.5|97170.5|97220.5|97170.5|97205.9|97155.9|45
1652236560000|2022-05-11 02:36:00|97218.6|97168.6|97215.1|97165.1|97218.6|97168.6|97212.8|97162.8|42
1652236570000|2022-05-11 02:36:10|97215|97165|97215|97165|97216.6|97166.6|97214.3|97164.3|21
1652236580000|2022-05-11 02:36:20|97215.6|97165.6|97214.8|97164.8|97216.3|97166.3|97213.4|97163.4|21
1652236590000|2022-05-11 02:36:30|97215.7|97165.7|97158.9|97108.9|97234.3|97166.4|97158.9|97107.9|48
1652236600000|2022-05-11 02:36:40|97160.2|97110.2|97163.4|97113.4|97167.2|97117.2|97158.8|97108.8|43
1652236610000|2022-05-11 02:36:50|97163.5|97113.5|97161.8|97111.8|97164.1|97114.1|97159.8|97109.8|36
1652236620000|2022-05-11 02:37:00|97161.9|97111.9|97161.2|97111.2|97164.8|97114.8|97159.5|97109.5|33
1652236630000|2022-05-11 02:37:10|97162.2|97112.2|97163.1|97113.1|97164.7|97114.7|97159.4|97109.4|32
1652236640000|2022-05-11 02:37:20|97163.9|97113.9|97159.3|97109.3|97164.4|97114.4|97158.5|97108.5|30
1652236650000|2022-05-11 02:37:30|97159.4|97109.4|97154.3|97104.3|97161.7|97111.7|97150.6|97100.6|43
1652236660000|2022-05-11 02:37:40|97149.2|97099.2|97150.1|97100.1|97153.1|97103.1|97148.8|97098.8|43
1652236670000|2022-05-11 02:37:50|97150.3|97100.3|97150.3|97100.3|97151.2|97101.2|97148.4|97098.4|21
1652236680000|2022-05-11 02:38:00|97152.1|97102.1|97153.3|97103.3|97153.9|97103.9|97148.1|97098.1|37
1652236690000|2022-05-11 02:38:10|97151.1|97101.1|97151.1|97101.1|97152.8|97102.8|97150|97100|40
1652236700000|2022-05-11 02:38:20|97151|97101|97155.7|97105.7|97155.7|97105.7|97151|97101|31
1652236710000|2022-05-11 02:38:30|97154.8|97104.8|97158.6|97108.6|97159.4|97109.4|97154.4|97104.4|38
1652236720000|2022-05-11 02:38:40|97156.7|97106.7|97163.2|97113.2|97163.2|97113.2|97154.4|97104.4|36
1652236730000|2022-05-11 02:38:50|97163|97113|97160|97110|97164.5|97114.5|97160|97110|32
1652236740000|2022-05-11 02:39:00|97159.9|97109.9|97158|97108|97162.1|97112.1|97157|97107|38
1652236750000|2022-05-11 02:39:10|97157.9|97107.9|97156.3|97106.3|97158.2|97108.2|97155.7|97105.7|29
1652236760000|2022-05-11 02:39:20|97156.1|97106.1|97157.7|97107.7|97158.3|97108.3|97153.8|97103.8|29
1652236770000|2022-05-11 02:39:30|97157.5|97107.5|97157.1|97107.1|97158.4|97108.4|97155.7|97105.7|31
1652236780000|2022-05-11 02:39:40|97157.2|97107.2|97156.1|97106.1|97157.5|97107.5|97152.8|97102.8|42
1652236790000|2022-05-11 02:39:50|97156.8|97106.8|97156.8|97106.8|97158.5|97108.5|97154.7|97104.7|35
1652236800000|2022-05-11 02:40:00|97157|97107|97139.9|97089.9|97157.9|97107.9|97130.5|97080.5|46
1652236810000|2022-05-11 02:40:10|97140.4|97090.4|97138.4|97088.4|97141.1|97091.1|97134.8|97084.8|41
1652236820000|2022-05-11 02:40:20|97139.1|97089.1|97137.4|97087.4|97139.4|97089.4|97135.3|97085.3|43
1652236830000|2022-05-11 02:40:30|97136.7|97086.7|97134.2|97084.2|97138|97088|97133.8|97083.8|39
1652236840000|2022-05-11 02:40:40|97132.8|97082.8|97132.2|97082.2|97135.8|97085.8|97127.6|97077.6|34
1652236850000|2022-05-11 02:40:50|97132.5|97082.5|97134.3|97084.3|97135|97085|97131|97081|38
1652236860000|2022-05-11 02:41:00|97133.8|97083.8|97133.1|97083.1|97135.2|97085.2|97131.9|97081.9|33
1652236870000|2022-05-11 02:41:10|97133|97083|97133.3|97083.3|97133.9|97083.9|97129.9|97079.9|24
1652236880000|2022-05-11 02:41:20|97132.4|97082.4|97122.4|97072.4|97132.4|97082.4|97121.1|97071.1|41
1652236890000|2022-05-11 02:41:30|97124.6|97074.6|97136.7|97086.7|97136.7|97086.7|97123.2|97073.2|36
1652236900000|2022-05-11 02:41:40|97136.9|97086.9|97135.8|97085.8|97138.6|97088.6|97132.2|97082.2|42
1652236910000|2022-05-11 02:41:50|97136.3|97086.3|97133.4|97083.4|97136.3|97086.3|97132.8|97082.8|21
1652236920000|2022-05-11 02:42:00|97133.8|97083.8|97126|97076|97136.3|97086.3|97121.3|97071.3|40
1652236930000|2022-05-11 02:42:10|97127.3|97077.3|97128.5|97078.5|97131.2|97081.2|97121.9|97071.9|28
1652236940000|2022-05-11 02:42:20|97127.7|97077.7|97129.2|97079.2|97132.7|97082.7|97127.7|97077.7|30
1652236950000|2022-05-11 02:42:30|97128.9|97078.9|97129.4|97079.4|97131.2|97081.2|97128.5|97078.5|28
1652236960000|2022-05-11 02:42:40|97127.3|97077.3|97127.2|97077.2|97129.2|97079.2|97126.3|97076.3|20
1652236970000|2022-05-11 02:42:50|97128.3|97078.3|97129.1|97079.1|97129.2|97079.2|97125.4|97075.4|13
1652236980000|2022-05-11 02:43:00|97129.7|97079.7|97132.8|97082.8|97133.9|97083.9|97129.6|97079.6|30
1652236990000|2022-05-11 02:43:10|97132.5|97082.5|97137.8|97087.8|97137.8|97087.8|97129.4|97079.4|25
1652237000000|2022-05-11 02:43:20|97137.4|97087.4|97130.2|97080.2|97137.5|97087.5|97127.5|97077.5|31
1652237010000|2022-05-11 02:43:30|97127.9|97077.9|97130.7|97080.7|97131.1|97081.1|97125.4|97075.4|35
1652237020000|2022-05-11 02:43:40|97130.1|97080.1|97131.3|97081.3|97132.4|97082.4|97129.2|97079.2|22
1652237030000|2022-05-11 02:43:50|97131|97081|97130.3|97080.3|97133.3|97083.3|97129.4|97079.4|22
1652237040000|2022-05-11 02:44:00|97130.4|97080.4|97143.9|97093.9|97144.5|97094.5|97130.3|97080.3|52
1652237050000|2022-05-11 02:44:10|97143.8|97093.8|97138.8|97088.8|97146.3|97096.3|97138.5|97088.5|53
1652237060000|2022-05-11 02:44:20|97139|97089|97139.6|97089.6|97140.8|97090.8|97138.8|97088.8|30
1652237070000|2022-05-11 02:44:30|97140.1|97090.1|97139.2|97089.2|97140.2|97090.2|97136.2|97086.2|24
1652237080000|2022-05-11 02:44:40|97139.9|97089.9|97138.1|97088.1|97139.9|97089.9|97136.8|97086.8|35
1652237090000|2022-05-11 02:44:50|97138.7|97088.7|97136|97086|97139.6|97089.6|97134.3|97084.3|29
1652237100000|2022-05-11 02:45:00|97136.6|97086.6|97143.2|97093.2|97149.4|97099.4|97133.7|97083.7|41
1652237110000|2022-05-11 02:45:10|97144.8|97094.8|97147.2|97097.2|97147.3|97097.3|97144.7|97094.7|41
1652237120000|2022-05-11 02:45:20|97146.9|97096.9|97165.3|97115.3|97165.3|97115.3|97146.6|97096.6|43
1652237130000|2022-05-11 02:45:30|97165.5|97115.5|97179.1|97129.1|97183.6|97133.6|97162.4|97112.4|63
1652237140000|2022-05-11 02:45:40|97179.3|97129.3|97187.8|97137.8|97187.8|97137.8|97179.1|97129.1|46
1652237150000|2022-05-11 02:45:50|97187.5|97137.5|97181.7|97131.7|97190|97140|97181.2|97131.2|48
1652237160000|2022-05-11 02:46:00|97181.6|97131.6|97182.7|97132.7|97187|97137|97174.9|97124.9|53
1652237170000|2022-05-11 02:46:10|97181.9|97131.9|97183|97133|97185.7|97135.7|97179.1|97129.1|33
1652237180000|2022-05-11 02:46:20|97183.9|97133.9|97188.1|97138.1|97188.1|97138.1|97181.6|97131.6|43
1652237190000|2022-05-11 02:46:30|97187.8|97137.8|97179|97129|97187.8|97137.8|97177.5|97127.5|45
1652237200000|2022-05-11 02:46:40|97179.5|97129.5|97180.5|97130.5|97182.6|97132.6|97177.7|97127.7|48
1652237210000|2022-05-11 02:46:50|97180.9|97130.9|97180.8|97130.8|97181.6|97131.6|97173.1|97123.1|38
1652237220000|2022-05-11 02:47:00|97176.2|97126.2|97174.5|97124.5|97177.7|97127.7|97173.9|97123.9|36
1652237230000|2022-05-11 02:47:10|97175.3|97125.3|97174|97124|97176.2|97126.2|97172.6|97122.6|27
1652237240000|2022-05-11 02:47:20|97174.5|97124.5|97178.6|97128.6|97179|97129|97174.5|97124.5|30
1652237250000|2022-05-11 02:47:30|97178.8|97128.8|97172.2|97122.2|97181|97131|97167.5|97117.5|46
1652237260000|2022-05-11 02:47:40|97172.1|97122.1|97171.9|97121.9|97200.4|97125.5|97164.1|97072.4|53
1652237270000|2022-05-11 02:47:50|97170|97120|97169.8|97119.8|97172.1|97122.1|97168.7|97118.7|34
1652237280000|2022-05-11 02:48:00|97170|97120|97169.1|97119.1|97170.1|97120.1|97161.9|97111.9|45
1652237290000|2022-05-11 02:48:10|97169.3|97119.3|97168|97118|97169.9|97119.9|97161.3|97111.3|39
1652237300000|2022-05-11 02:48:20|97166.6|97116.6|97165.5|97115.5|97168.8|97118.8|97155.4|97105.4|41
1652237310000|2022-05-11 02:48:30|97167.4|97117.4|97162.5|97112.5|97169|97119|97160.1|97110.1|36
1652237320000|2022-05-11 02:48:40|97162.4|97112.4|97159|97109|97164|97114|97159|97109|38
1652237330000|2022-05-11 02:48:50|97159.2|97109.2|97149.2|97099.2|97160.1|97110.1|97145.7|97095.7|48
1652237340000|2022-05-11 02:49:00|97149|97099|97146.1|97096.1|97150.3|97100.3|97143|97093|43
1652237350000|2022-05-11 02:49:10|97146|97096|97154.2|97104.2|97154.3|97104.3|97144.6|97094.6|39
1652237360000|2022-05-11 02:49:20|97154.1|97104.1|97156.3|97106.3|97156.8|97106.8|97154.1|97104.1|24
1652237370000|2022-05-11 02:49:30|97156.9|97106.9|97155.3|97105.3|97158.7|97108.7|97155.3|97105.3|30
1652237380000|2022-05-11 02:49:40|97156.1|97106.1|97154.8|97104.8|97156.3|97106.3|97153.6|97103.6|37
1652237390000|2022-05-11 02:49:50|97153.9|97103.9|97152.8|97102.8|97155|97105|97152.8|97102.8|32
1652237400000|2022-05-11 02:50:00|97152.7|97102.7|97157.7|97107.7|97159|97109|97152.6|97102.6|44
1652237410000|2022-05-11 02:50:10|97157.5|97107.5|97159.9|97109.9|97160|97110|97157.4|97107.4|27
1652237420000|2022-05-11 02:50:20|97160|97110|97149.5|97099.5|97160|97110|97147.5|97097.5|43
1652237430000|2022-05-11 02:50:30|97152.1|97102.1|97144.3|97094.3|97152.1|97102.1|97144.3|97094.3|41
1652237440000|2022-05-11 02:50:40|97145.2|97095.2|97141|97091|97150.3|97100.3|97141|97091|46
1652237450000|2022-05-11 02:50:50|97141.8|97091.8|97140.5|97090.5|97145.3|97095.3|97139.4|97089.4|44
1652237460000|2022-05-11 02:51:00|97143.8|97093.8|97147.3|97097.3|97149.1|97099.1|97143.5|97093.5|40
1652237470000|2022-05-11 02:51:10|97147.2|97097.2|97145.4|97095.4|97148.5|97098.5|97145.4|97095.4|37
1652237480000|2022-05-11 02:51:20|97146.1|97096.1|97149.6|97099.6|97151.5|97101.5|97144|97094|41
1652237490000|2022-05-11 02:51:30|97148.9|97098.9|97150.2|97100.2|97150.5|97100.5|97147|97097|25
1652237500000|2022-05-11 02:51:40|97149.4|97099.4|97148.7|97098.7|97151.7|97101.7|97148|97098|37
1652237510000|2022-05-11 02:51:50|97148.4|97098.4|97146.6|97096.6|97149|97099|97145.9|97095.9|37
1652237520000|2022-05-11 02:52:00|97147.3|97097.3|97143.5|97093.5|97147.8|97097.8|97142.1|97092.1|34
1652237530000|2022-05-11 02:52:10|97144|97094|97144.3|97094.3|97144.9|97094.9|97140.7|97090.7|25
1652237540000|2022-05-11 02:52:20|97143.7|97093.7|97142.1|97092.1|97145|97095|97142.1|97092.1|36
1652237550000|2022-05-11 02:52:30|97140.8|97090.8|97136.7|97086.7|97142.8|97092.8|97136.1|97086.1|40
1652237560000|2022-05-11 02:52:40|97136.8|97086.8|97140|97090|97141.3|97091.3|97134.5|97084.5|48
1652237570000|2022-05-11 02:52:50|97138.8|97088.8|97136.2|97086.2|97139.3|97089.3|97136|97086|29
1652237580000|2022-05-11 02:53:00|97136.3|97086.3|97133.8|97083.8|97137.9|97087.9|97132.9|97082.9|38
1652237590000|2022-05-11 02:53:10|97133.2|97083.2|97135.7|97085.7|97138|97088|97133.1|97083.1|40
1652237600000|2022-05-11 02:53:20|97135.3|97085.3|97138.6|97088.6|97139.4|97089.4|97135.3|97085.3|35
1652237610000|2022-05-11 02:53:30|97138.8|97088.8|97144.3|97094.3|97148|97098|97138.2|97088.2|33
1652237620000|2022-05-11 02:53:40|97146.4|97096.4|97144.1|97094.1|97148|97098|97140.2|97090.2|40
1652237630000|2022-05-11 02:53:50|97142.7|97092.7|97144|97094|97144.7|97094.7|97142.2|97092.2|34
1652237640000|2022-05-11 02:54:00|97143.9|97093.9|97142.3|97092.3|97144.4|97094.4|97138.1|97088.1|48
1652237650000|2022-05-11 02:54:10|97142.5|97092.5|97148.7|97098.7|97150.4|97100.4|97142.1|97092.1|35
1652237660000|2022-05-11 02:54:20|97149.1|97099.1|97147.2|97097.2|97149.7|97099.7|97146|97096|35
1652237670000|2022-05-11 02:54:30|97142.9|97092.9|97138.3|97088.3|97143.2|97093.2|97137|97087|32
1652237680000|2022-05-11 02:54:40|97136.4|97086.4|97140.8|97090.8|97140.8|97090.8|97135.9|97085.9|34
1652237690000|2022-05-11 02:54:50|97140.3|97090.3|97137.4|97087.4|97140.6|97090.6|97136.1|97086.1|28
1652237700000|2022-05-11 02:55:00|97136.2|97086.2|97144.2|97094.2|97147.7|97097.7|97136.2|97086.2|46
1652237710000|2022-05-11 02:55:10|97144|97094|97146.5|97096.5|97146.7|97096.7|97141.8|97091.8|29
1652237720000|2022-05-11 02:55:20|97146.2|97096.2|97145.1|97095.1|97146.5|97096.5|97144.3|97094.3|28
1652237730000|2022-05-11 02:55:30|97145.7|97095.7|97144.7|97094.7|97146|97096|97143|97093|30
1652237740000|2022-05-11 02:55:40|97145.3|97095.3|97144.8|97094.8|97145.3|97095.3|97140.4|97090.4|42
1652237750000|2022-05-11 02:55:50|97145.4|97095.4|97138.4|97088.4|97146.5|97096.5|97135.5|97085.5|35
1652237760000|2022-05-11 02:56:00|97138.3|97088.3|97141.1|97091.1|97142.4|97092.4|97137.4|97087.4|28
1652237770000|2022-05-11 02:56:10|97140.9|97090.9|97140.7|97090.7|97142.1|97092.1|97138.7|97088.7|37
1652237780000|2022-05-11 02:56:20|97140.2|97090.2|97137.2|97087.2|97141|97091|97137|97087|29
1652237790000|2022-05-11 02:56:30|97137.3|97087.3|97131.4|97081.4|97137.3|97087.3|97127.7|97077.7|38
1652237800000|2022-05-11 02:56:40|97135.3|97085.3|97138.7|97088.7|97140.3|97090.3|97131|97081|43
1652237810000|2022-05-11 02:56:50|97139.5|97089.5|97146.6|97096.6|97153.3|97103.3|97137.9|97087.9|52
1652237820000|2022-05-11 02:57:00|97148.7|97098.7|97146|97096|97151|97101|97144.8|97094.8|45
1652237830000|2022-05-11 02:57:10|97146.5|97096.5|97141.5|97091.5|97149.2|97099.2|97141.5|97091.5|29
1652237840000|2022-05-11 02:57:20|97141.4|97091.4|97146.6|97096.6|97146.6|97096.6|97140.5|97090.5|42
1652237850000|2022-05-11 02:57:30|97146.8|97096.8|97147.5|97097.5|97149.9|97099.9|97145.3|97095.3|43
1652237860000|2022-05-11 02:57:40|97147.2|97097.2|97145.8|97095.8|97148.8|97098.8|97145.8|97095.8|23
1652237870000|2022-05-11 02:57:50|97145.4|97095.4|97148.7|97098.7|97150.9|97100.9|97143.6|97093.6|42
1652237880000|2022-05-11 02:58:00|97148.8|97098.8|97149.3|97099.3|97149.5|97099.5|97146.1|97096.1|26
1652237890000|2022-05-11 02:58:10|97147.6|97097.6|97151.5|97101.5|97153.3|97103.3|97147.2|97097.2|38
1652237900000|2022-05-11 02:58:20|97151.7|97101.7|97159.2|97109.2|97166.5|97116.5|97149.2|97099.2|63
1652237910000|2022-05-11 02:58:30|97159.9|97109.9|97152.6|97102.6|97164.5|97114.5|97149.1|97099.1|47
1652237920000|2022-05-11 02:58:40|97152.8|97102.8|97154.3|97104.3|97155.2|97105.2|97150.4|97100.4|41
1652237930000|2022-05-11 02:58:50|97153.4|97103.4|97150.5|97100.5|97155.4|97105.4|97149.2|97099.2|32
1652237940000|2022-05-11 02:59:00|97150.8|97100.8|97148.3|97098.3|97151.6|97101.6|97143.2|97093.2|40
1652237950000|2022-05-11 02:59:10|97141.5|97091.5|97150.3|97100.3|97150.4|97100.4|97141.5|97091.5|43
1652237960000|2022-05-11 02:59:20|97150|97100|97144.6|97094.6|97150|97100|97142.9|97092.9|36
1652237970000|2022-05-11 02:59:30|97145|97095|97139.9|97089.9|97150.1|97100.1|97139.9|97089.9|41
1652237980000|2022-05-11 02:59:40|97137.8|97087.8|97125.3|97075.3|97137.8|97087.8|97123.2|97073.2|49
1652237990000|2022-05-11 02:59:50|97125.9|97075.9|97122.5|97072.5|97127|97077|97121.8|97071.8|40
1652238000000|2022-05-11 03:00:00|97123.6|97073.6|97130.6|97080.6|97132.3|97082.3|97123.6|97073.6|34
1652238010000|2022-05-11 03:00:10|97132.2|97082.2|97133.7|97083.7|97135.4|97085.4|97125.6|97075.6|48
1652238020000|2022-05-11 03:00:20|97134.3|97084.3|97139.1|97089.1|97140.1|97090.1|97132.7|97082.7|34
1652238030000|2022-05-11 03:00:30|97140.9|97090.9|97139.6|97089.6|97140.9|97090.9|97136.4|97086.4|35
1652238040000|2022-05-11 03:00:40|97139.8|97089.8|97141.2|97091.2|97141.2|97091.2|97136.8|97086.8|27
1652238050000|2022-05-11 03:00:50|97141.4|97091.4|97141.1|97091.1|97142|97092|97139.5|97089.5|35
1652238060000|2022-05-11 03:01:00|97140.9|97090.9|97143.8|97093.8|97143.8|97093.8|97140|97090|34
1652238070000|2022-05-11 03:01:10|97143.3|97093.3|97146.4|97096.4|97147.3|97097.3|97143.3|97093.3|38
1652238080000|2022-05-11 03:01:20|97147.2|97097.2|97147.5|97097.5|97148.7|97098.7|97143.7|97093.7|43
1652238090000|2022-05-11 03:01:30|97148.1|97098.1|97156.6|97106.6|97157.2|97107.2|97146.7|97096.7|37
1652238100000|2022-05-11 03:01:40|97156|97106|97155.7|97105.7|97157.6|97107.6|97154.3|97104.3|39
1652238110000|2022-05-11 03:01:50|97155.6|97105.6|97148.2|97098.2|97157.5|97107.5|97143.8|97093.8|38
1652238120000|2022-05-11 03:02:00|97148.4|97098.4|97143.5|97093.5|97148.4|97098.4|97142.6|97092.6|29
1652238130000|2022-05-11 03:02:10|97143|97093|97144.1|97094.1|97145.4|97095.4|97142.2|97092.2|24
1652238140000|2022-05-11 03:02:20|97143.5|97093.5|97135.4|97085.4|97145.1|97095.1|97132.8|97082.8|38
1652238150000|2022-05-11 03:02:30|97135.1|97085.1|97136.2|97086.2|97136.2|97086.2|97133.8|97083.8|16
1652238160000|2022-05-11 03:02:40|97134.4|97084.4|97135.1|97085.1|97135.9|97085.9|97132.7|97082.7|22
1652238170000|2022-05-11 03:02:50|97135|97085|97132.2|97082.2|97135.6|97085.6|97131.2|97081.2|26
1652238180000|2022-05-11 03:03:00|97133.5|97083.5|97140.1|97090.1|97142.2|97092.2|97133.5|97083.5|35
1652238190000|2022-05-11 03:03:10|97139.4|97089.4|97141.1|97091.1|97141.5|97091.5|97137.1|97087.1|21
1652238200000|2022-05-11 03:03:20|97143.5|97093.5|97140.2|97090.2|97143.5|97093.5|97138.7|97088.7|26
1652238210000|2022-05-11 03:03:30|97141.7|97091.7|97140.2|97090.2|97141.7|97091.7|97139|97089|31
1652238220000|2022-05-11 03:03:40|97139.1|97089.1|97137|97087|97140.7|97090.7|97136.6|97086.6|27
1652238230000|2022-05-11 03:03:50|97136.8|97086.8|97137.7|97087.7|97137.7|97087.7|97134.4|97084.4|16
1652238240000|2022-05-11 03:04:00|97137.5|97087.5|97141.5|97091.5|97141.6|97091.6|97136.3|97086.3|34
1652238250000|2022-05-11 03:04:10|97141.4|97091.4|97135.1|97085.1|97141.4|97091.4|97135.1|97085.1|23
1652238260000|2022-05-11 03:04:20|97135.9|97085.9|97135|97085|97136.2|97086.2|97133.6|97083.6|24
1652238270000|2022-05-11 03:04:30|97134.8|97084.8|97135.4|97085.4|97135.5|97085.5|97133.5|97083.5|18
1652238280000|2022-05-11 03:04:40|97135.2|97085.2|97131.2|97081.2|97135.6|97085.6|97124.1|97074.1|38
1652238290000|2022-05-11 03:04:50|97127.4|97077.4|97130.9|97080.9|97131.2|97081.2|97126.1|97076.1|35
1652238300000|2022-05-11 03:05:00|97131|97081|97127.5|97077.5|97131.4|97081.4|97127.4|97077.4|39
1652238310000|2022-05-11 03:05:10|97127.4|97077.4|97126.9|97076.9|97128.6|97078.6|97126.5|97076.5|27
1652238320000|2022-05-11 03:05:20|97126.3|97076.3|97126.9|97076.9|97128.3|97078.3|97125.3|97075.3|20
1652238330000|2022-05-11 03:05:30|97126.1|97076.1|97125.4|97075.4|97127.1|97077.1|97124|97074|26
1652238340000|2022-05-11 03:05:40|97125.9|97075.9|97124.7|97074.7|97126.7|97076.7|97123.3|97073.3|28
1652238350000|2022-05-11 03:05:50|97124.8|97074.8|97132.2|97082.2|97132.2|97082.2|97124.7|97074.7|27
1652238360000|2022-05-11 03:06:00|97131.3|97081.3|97131.6|97081.6|97132|97082|97128.8|97078.8|35
1652238370000|2022-05-11 03:06:10|97131.7|97081.7|97133.5|97083.5|97133.5|97083.5|97131|97081|20
1652238380000|2022-05-11 03:06:20|97130.9|97080.9|97131|97081|97132|97082|97130.2|97080.2|19
1652238390000|2022-05-11 03:06:30|97131.4|97081.4|97126.6|97076.6|97132.1|97082.1|97122.6|97072.6|28
1652238400000|2022-05-11 03:06:40|97126.9|97076.9|97124.9|97074.9|97128.2|97078.2|97123.6|97073.6|31
1652238410000|2022-05-11 03:06:50|97125|97075|97127.4|97077.4|97128.2|97078.2|97124.8|97074.8|28
1652238420000|2022-05-11 03:07:00|97127.3|97077.3|97127.8|97077.8|97128.2|97078.2|97126.5|97076.5|15
1652238430000|2022-05-11 03:07:10|97128.1|97078.1|97131.2|97081.2|97131.4|97081.4|97124.9|97074.9|41
1652238440000|2022-05-11 03:07:20|97129.6|97079.6|97125|97075|97130.3|97080.3|97124.4|97074.4|25
1652238450000|2022-05-11 03:07:30|97124.6|97074.6|97126.1|97076.1|97126.1|97076.1|97123.6|97073.6|17
1652238460000|2022-05-11 03:07:40|97124.8|97074.8|97125.5|97075.5|97126.4|97076.4|97123.9|97073.9|18
1652238470000|2022-05-11 03:07:50|97124.2|97074.2|97127.8|97077.8|97128.5|97078.5|97123.1|97073.1|29
1652238480000|2022-05-11 03:08:00|97126.4|97076.4|97116.1|97066.1|97126.5|97076.5|97111.3|97061.3|45
1652238490000|2022-05-11 03:08:10|97116|97066|97113.6|97063.6|97116|97066|97112.2|97062.2|30
1652238500000|2022-05-11 03:08:20|97114|97064|97117.2|97067.2|97117.5|97067.5|97112.8|97062.8|34
1652238510000|2022-05-11 03:08:30|97117.6|97067.6|97114.7|97064.7|97117.9|97067.9|97113.1|97063.1|30
1652238520000|2022-05-11 03:08:40|97115|97065|97112.9|97062.9|97116|97066|97111|97061|30
1652238530000|2022-05-11 03:08:50|97113.5|97063.5|97113.3|97063.3|97114.5|97064.5|97112.8|97062.8|18
1652238540000|2022-05-11 03:09:00|97112.6|97062.6|97120.8|97070.8|97123.9|97073.9|97112.6|97062.6|31
1652238550000|2022-05-11 03:09:10|97121|97071|97121.8|97071.8|97125.2|97075.2|97121|97071|43
1652238560000|2022-05-11 03:09:20|97122.2|97072.2|97121.8|97071.8|97122.5|97072.5|97119.7|97069.7|19
1652238570000|2022-05-11 03:09:30|97121.6|97071.6|97121.4|97071.4|97121.9|97071.9|97119.5|97069.5|18
1652238580000|2022-05-11 03:09:40|97121.6|97071.6|97121.2|97071.2|97124.7|97074.7|97119.7|97069.7|27
1652238590000|2022-05-11 03:09:50|97121.6|97071.6|97122.4|97072.4|97122.7|97072.7|97119.7|97069.7|22
1652238600000|2022-05-11 03:10:00|97122.5|97072.5|97120.9|97070.9|97122.5|97072.5|97119.5|97069.5|34
1652238610000|2022-05-11 03:10:10|97121.1|97071.1|97133.2|97083.2|97143.8|97093.8|97121.1|97071.1|56
1652238620000|2022-05-11 03:10:20|97132.5|97082.5|97136.3|97086.3|97136.4|97086.4|97132.4|97082.4|33
1652238630000|2022-05-11 03:10:30|97135.9|97085.9|97135.1|97085.1|97136.2|97086.2|97133.9|97083.9|35
1652238640000|2022-05-11 03:10:40|97134.8|97084.8|97143.7|97093.7|97144.1|97094.1|97133|97083|45
1652238650000|2022-05-11 03:10:50|97144.1|97094.1|97142.6|97092.6|97146.1|97096.1|97141.3|97091.3|36
1652238660000|2022-05-11 03:11:00|97142.7|97092.7|97139.9|97089.9|97143.2|97093.2|97137.5|97087.5|43
1652238670000|2022-05-11 03:11:10|97139.7|97089.7|97138.6|97088.6|97140.4|97090.4|97136.7|97086.7|18
1652238680000|2022-05-11 03:11:20|97139|97089|97138.8|97088.8|97140.8|97090.8|97137.5|97087.5|25
1652238690000|2022-05-11 03:11:30|97139.4|97089.4|97139.7|97089.7|97141.5|97091.5|97135.9|97085.9|30
1652238700000|2022-05-11 03:11:40|97140|97090|97135.8|97085.8|97140|97090|97135.2|97085.2|40
1652238710000|2022-05-11 03:11:50|97136.1|97086.1|97133.9|97083.9|97136.8|97086.8|97131.4|97081.4|37
1652238720000|2022-05-11 03:12:00|97134.2|97084.2|97133|97083|97134.3|97084.3|97131.4|97081.4|42
1652238730000|2022-05-11 03:12:10|97132.1|97082.1|97126.7|97076.7|97132.8|97082.8|97118.7|97068.7|39
1652238740000|2022-05-11 03:12:20|97127.7|97077.7|97127.7|97077.7|97129.9|97079.9|97126.2|97076.2|39
1652238750000|2022-05-11 03:12:30|97127.5|97077.5|97129.4|97079.4|97129.4|97079.4|97126.2|97076.2|31
1652238760000|2022-05-11 03:12:40|97127.9|97077.9|97127.8|97077.8|97129.4|97079.4|97125.6|97075.6|15
1652238770000|2022-05-11 03:12:50|97127.7|97077.7|97132|97082|97132.1|97082.1|97127.1|97077.1|29
1652238780000|2022-05-11 03:13:00|97134.9|97084.9|97134.3|97084.3|97136.3|97086.3|97132.4|97082.4|47
1652238790000|2022-05-11 03:13:10|97134.5|97084.5|97134.8|97084.8|97135.1|97085.1|97132.5|97082.5|29
1652238800000|2022-05-11 03:13:20|97135.2|97085.2|97132.4|97082.4|97135.3|97085.3|97131.7|97081.7|32
1652238810000|2022-05-11 03:13:30|97132.2|97082.2|97133.3|97083.3|97133.8|97083.8|97129.9|97079.9|31
1652238820000|2022-05-11 03:13:40|97132.6|97082.6|97133|97083|97134.1|97084.1|97132.2|97082.2|29
1652238830000|2022-05-11 03:13:50|97133.4|97083.4|97129.2|97079.2|97138|97088|97128.7|97078.7|52
1652238840000|2022-05-11 03:14:00|97129.5|97079.5|97127.2|97077.2|97129.6|97079.6|97122.6|97072.6|38
1652238850000|2022-05-11 03:14:10|97122.5|97072.5|97125.7|97075.7|97127.9|97077.9|97122.5|97072.5|30
1652238860000|2022-05-11 03:14:20|97126|97076|97124.6|97074.6|97126.2|97076.2|97123.1|97073.1|23
1652238870000|2022-05-11 03:14:30|97123.3|97073.3|97124.9|97074.9|97125.5|97075.5|97122.8|97072.8|39
1652238880000|2022-05-11 03:14:40|97124.5|97074.5|97125.7|97075.7|97127.1|97077.1|97123.7|97073.7|22
1652238890000|2022-05-11 03:14:50|97125.2|97075.2|97123.7|97073.7|97126.7|97076.7|97122|97072|34
1652238900000|2022-05-11 03:15:00|97124|97074|97126.7|97076.7|97129.3|97079.3|97123.6|97073.6|36
1652238910000|2022-05-11 03:15:10|97127|97077|97132.9|97082.9|97133.7|97083.7|97124.9|97074.9|37
1652238920000|2022-05-11 03:15:20|97131.9|97081.9|97133.9|97083.9|97136.3|97086.3|97131.9|97081.9|32
1652238930000|2022-05-11 03:15:30|97134|97084|97131.4|97081.4|97134.1|97084.1|97129.9|97079.9|30
1652238940000|2022-05-11 03:15:40|97131.9|97081.9|97133.2|97083.2|97133.8|97083.8|97130.9|97080.9|30
1652238950000|2022-05-11 03:15:50|97132.5|97082.5|97132.1|97082.1|97135.8|97085.8|97131.3|97081.3|27
1652238960000|2022-05-11 03:16:00|97131.7|97081.7|97131.5|97081.5|97131.7|97081.7|97126.8|97076.8|21
1652238970000|2022-05-11 03:16:10|97131.9|97081.9|97130.2|97080.2|97132.8|97082.8|97128.6|97078.6|29
1652238980000|2022-05-11 03:16:20|97129.9|97079.9|97131.2|97081.2|97131.2|97081.2|97129|97079|16
1652238990000|2022-05-11 03:16:30|97131.1|97081.1|97129.5|97079.5|97131.9|97081.9|97128.9|97078.9|33
1652239000000|2022-05-11 03:16:40|97129|97079|97129.5|97079.5|97130.2|97080.2|97124.9|97074.9|36
1652239010000|2022-05-11 03:16:50|97129.9|97079.9|97129.8|97079.8|97131.1|97081.1|97126.8|97076.8|33
1652239020000|2022-05-11 03:17:00|97129.7|97079.7|97128|97078|97130|97080|97126.5|97076.5|30
1652239030000|2022-05-11 03:17:10|97125.6|97075.6|97126.3|97076.3|97127.5|97077.5|97125.3|97075.3|27
1652239040000|2022-05-11 03:17:20|97126.8|97076.8|97127.6|97077.6|97128|97078|97126|97076|35
1652239050000|2022-05-11 03:17:30|97125.7|97075.7|97125.6|97075.6|97127.9|97077.9|97124.8|97074.8|26
1652239060000|2022-05-11 03:17:40|97125.3|97075.3|97125.9|97075.9|97126.2|97076.2|97123.5|97073.5|26
1652239070000|2022-05-11 03:17:50|97125.4|97075.4|97125.5|97075.5|97126.6|97076.6|97125.3|97075.3|13
1652239080000|2022-05-11 03:18:00|97125.2|97075.2|97127.4|97077.4|97127.8|97077.8|97125.2|97075.2|25
1652239090000|2022-05-11 03:18:10|97127|97077|97123|97073|97127|97077|97123|97073|27
1652239100000|2022-05-11 03:18:20|97122.6|97072.6|97122.9|97072.9|97124.6|97074.6|97122.4|97072.4|27
1652239110000|2022-05-11 03:18:30|97122.6|97072.6|97120|97070|97124.8|97074.8|97120|97070|15
1652239120000|2022-05-11 03:18:40|97120.6|97070.6|97121.2|97071.2|97122.6|97072.6|97118.9|97068.9|33
1652239130000|2022-05-11 03:18:50|97122.8|97072.8|97120.7|97070.7|97123.1|97073.1|97118.7|97068.7|25
1652239140000|2022-05-11 03:19:00|97121.6|97071.6|97118.1|97068.1|97122.4|97072.4|97116.6|97066.6|34
1652239150000|2022-05-11 03:19:10|97118.3|97068.3|97113.1|97063.1|97118.3|97068.3|97112.2|97062.2|39
1652239160000|2022-05-11 03:19:20|97114.1|97064.1|97114|97064|97119.2|97069.2|97112.7|97062.7|33
1652239170000|2022-05-11 03:19:30|97113.9|97063.9|97113.7|97063.7|97115.3|97065.3|97113.1|97063.1|25
1652239180000|2022-05-11 03:19:40|97113.4|97063.4|97113.1|97063.1|97115.5|97065.5|97113.1|97063.1|22
1652239190000|2022-05-11 03:19:50|97113.7|97063.7|97111.5|97061.5|97114.1|97064.1|97106.9|97056.9|36
1652239200000|2022-05-11 03:20:00|97111.4|97061.4|97110.5|97060.5|97112.8|97062.8|97107.3|97057.3|53
1652239210000|2022-05-11 03:20:10|97110.4|97060.4|97110.2|97060.2|97111.6|97061.6|97109.4|97059.4|32
1652239220000|2022-05-11 03:20:20|97107.7|97057.7|97105.5|97055.5|97107.7|97057.7|97103.5|97053.5|25
1652239230000|2022-05-11 03:20:30|97105.2|97055.2|97104.7|97054.7|97107.2|97057.2|97104.2|97054.2|31
1652239240000|2022-05-11 03:20:40|97102.9|97052.9|97105.9|97055.9|97106.1|97056.1|97102.8|97052.8|34
1652239250000|2022-05-11 03:20:50|97106.1|97056.1|97103.4|97053.4|97106.5|97056.5|97102.8|97052.8|23
1652239260000|2022-05-11 03:21:00|97103.9|97053.9|97102.6|97052.6|97104.2|97054.2|97099.8|97049.8|29
1652239270000|2022-05-11 03:21:10|97101.8|97051.8|97103|97053|97104|97054|97101|97051|33
1652239280000|2022-05-11 03:21:20|97103.6|97053.6|97103.9|97053.9|97104.2|97054.2|97102.2|97052.2|28
1652239290000|2022-05-11 03:21:30|97103.6|97053.6|97105.4|97055.4|97106.3|97056.3|97103.6|97053.6|22
1652239300000|2022-05-11 03:21:40|97105.5|97055.5|97105.4|97055.4|97106.1|97056.1|97102.5|97052.5|26
1652239310000|2022-05-11 03:21:50|97105.7|97055.7|97105.4|97055.4|97105.9|97055.9|97103.7|97053.7|25
1652239320000|2022-05-11 03:22:00|97105.2|97055.2|97104.6|97054.6|97106.5|97056.5|97103|97053|30
1652239330000|2022-05-11 03:22:10|97106.4|97056.4|97103.3|97053.3|97107|97057|97103.3|97053.3|27
1652239340000|2022-05-11 03:22:20|97103.5|97053.5|97105.9|97055.9|97106.6|97056.6|97101.6|97051.6|26
1652239350000|2022-05-11 03:22:30|97101.9|97051.9|97103.5|97053.5|97106|97056|97101.7|97051.7|24
1652239360000|2022-05-11 03:22:40|97104.1|97054.1|97102.3|97052.3|97105.2|97055.2|97101.3|97051.3|24
1652239370000|2022-05-11 03:22:50|97102.9|97052.9|97102.9|97052.9|97106.3|97056.3|97094|97044|31
1652239380000|2022-05-11 03:23:00|97103.4|97053.4|97105.5|97055.5|97105.5|97055.5|97101.4|97051.4|27
1652239390000|2022-05-11 03:23:10|97102.6|97052.6|97108.8|97058.8|97109.5|97059.5|97102.6|97052.6|30
1652239400000|2022-05-11 03:23:20|97109.6|97059.6|97110.4|97060.4|97111.8|97061.8|97105.6|97055.6|28
1652239410000|2022-05-11 03:23:30|97110.1|97060.1|97106.5|97056.5|97110.2|97060.2|97106.5|97056.5|27
1652239420000|2022-05-11 03:23:40|97106.3|97056.3|97104.2|97054.2|97107.5|97057.5|97103.8|97053.8|21
1652239430000|2022-05-11 03:23:50|97104|97054|97105|97055|97106.2|97056.2|97103.7|97053.7|22
1652239440000|2022-05-11 03:24:00|97104.8|97054.8|97107.8|97057.8|97108.7|97058.7|97104.8|97054.8|33
1652239450000|2022-05-11 03:24:10|97109.5|97059.5|97107.6|97057.6|97109.7|97059.7|97105.4|97055.4|33
1652239460000|2022-05-11 03:24:20|97107.4|97057.4|97107.9|97057.9|97111.1|97061.1|97106.8|97056.8|27
1652239470000|2022-05-11 03:24:30|97108.7|97058.7|97106.9|97056.9|97109.8|97059.8|97106.1|97056.1|27
1652239480000|2022-05-11 03:24:40|97107.4|97057.4|97108|97058|97108.2|97058.2|97105.5|97055.5|28
1652239490000|2022-05-11 03:24:50|97107.7|97057.7|97109|97059|97110.1|97060.1|97106|97056|32
1652239500000|2022-05-11 03:25:00|97108.9|97058.9|97105.9|97055.9|97109|97059|97104.5|97054.5|28
1652239510000|2022-05-11 03:25:10|97106.2|97056.2|97107.2|97057.2|97107.2|97057.2|97105.7|97055.7|21
1652239520000|2022-05-11 03:25:20|97106.6|97056.6|97105.3|97055.3|97107|97057|97104.4|97054.4|28
1652239530000|2022-05-11 03:25:30|97105.1|97055.1|97104.6|97054.6|97106|97056|97103.8|97053.8|20
1652239540000|2022-05-11 03:25:40|97104.4|97054.4|97104.9|97054.9|97106.7|97056.7|97103.7|97053.7|18
1652239550000|2022-05-11 03:25:50|97104.2|97054.2|97104.3|97054.3|97109.8|97059.8|97103.2|97053.2|22
1652239560000|2022-05-11 03:26:00|97102.8|97052.8|97099.4|97049.4|97106.7|97056.7|97099.4|97049.4|30
1652239570000|2022-05-11 03:26:10|97100.9|97050.9|97101.4|97051.4|97101.7|97051.7|97100.1|97050.1|23
1652239580000|2022-05-11 03:26:20|97100.3|97050.3|97103.2|97053.2|97103.3|97053.3|97099.7|97049.7|30
1652239590000|2022-05-11 03:26:30|97103.1|97053.1|97100.8|97050.8|97103.8|97053.8|97100.8|97050.8|26
1652239600000|2022-05-11 03:26:40|97101.2|97051.2|97101.3|97051.3|97102.1|97052.1|97100.2|97050.2|26
1652239610000|2022-05-11 03:26:50|97101.2|97051.2|97103.5|97053.5|97106.3|97056.3|97100.2|97050.2|35
1652239620000|2022-05-11 03:27:00|97105.1|97055.1|97106.7|97056.7|97107.1|97057.1|97104.1|97054.1|29
1652239630000|2022-05-11 03:27:10|97106.2|97056.2|97102.4|97052.4|97106.2|97056.2|97102.4|97052.4|24
1652239640000|2022-05-11 03:27:20|97102.8|97052.8|97103|97053|97103.1|97053.1|97100.3|97050.3|29
1652239650000|2022-05-11 03:27:30|97101.3|97051.3|97108.5|97058.5|97109.9|97059.9|97099.7|97049.7|43
1652239660000|2022-05-11 03:27:40|97109.8|97059.8|97107.4|97057.4|97109.8|97059.8|97105.6|97055.6|36
1652239670000|2022-05-11 03:27:50|97108|97058|97106|97056|97108.3|97058.3|97104.2|97054.2|31
1652239680000|2022-05-11 03:28:00|97105.4|97055.4|97098.5|97048.5|97106.8|97056.8|97094|97044|38
1652239690000|2022-05-11 03:28:10|97099.7|97049.7|97098.5|97048.5|97100.2|97050.2|97096.7|97046.7|32
1652239700000|2022-05-11 03:28:20|97098.9|97048.9|97098.8|97048.8|97101.8|97051.8|97098.6|97048.6|25
1652239710000|2022-05-11 03:28:30|97099|97049|97100.1|97050.1|97100.1|97050.1|97098.1|97048.1|13
1652239720000|2022-05-11 03:28:40|97098.9|97048.9|97107|97057|97107|97057|97098.9|97048.9|26
1652239730000|2022-05-11 03:28:50|97106.4|97056.4|97106.6|97056.6|97107.6|97057.6|97103.2|97053.2|30
1652239740000|2022-05-11 03:29:00|97106.8|97056.8|97110.8|97060.8|97113|97063|97102.7|97052.7|44
1652239750000|2022-05-11 03:29:10|97112|97062|97114|97064|97114.1|97064.1|97110.7|97060.7|21
1652239760000|2022-05-11 03:29:20|97114.1|97064.1|97109.8|97059.8|97114.1|97064.1|97109.5|97059.5|26
1652239770000|2022-05-11 03:29:30|97109.9|97059.9|97105.1|97055.1|97110.3|97060.3|97104.1|97054.1|41
1652239780000|2022-05-11 03:29:40|97105.5|97055.5|97104|97054|97106|97056|97103.3|97053.3|28
1652239790000|2022-05-11 03:29:50|97104.6|97054.6|97104.5|97054.5|97105.3|97055.3|97103.2|97053.2|27
1652239800000|2022-05-11 03:30:00|97104.6|97054.6|97110|97060|97110|97060|97104.6|97054.6|31
1652239810000|2022-05-11 03:30:10|97110.3|97060.3|97109.6|97059.6|97110.5|97060.5|97105.4|97055.4|22
1652239820000|2022-05-11 03:30:20|97109.9|97059.9|97107.9|97057.9|97110.1|97060.1|97106.7|97056.7|26
1652239830000|2022-05-11 03:30:30|97107.2|97057.2|97109.5|97059.5|97109.5|97059.5|97105.4|97055.4|29
1652239840000|2022-05-11 03:30:40|97109|97059|97107.4|97057.4|97109.4|97059.4|97107.4|97057.4|36
1652239850000|2022-05-11 03:30:50|97107.8|97057.8|97110|97060|97110|97060|97106.5|97056.5|33
1652239860000|2022-05-11 03:31:00|97109.1|97059.1|97109.9|97059.9|97114.2|97064.2|97107.4|97057.4|34
1652239870000|2022-05-11 03:31:10|97110.7|97060.7|97113|97063|97115.6|97065.6|97108.4|97058.4|35
1652239880000|2022-05-11 03:31:20|97114.1|97064.1|97113.2|97063.2|97114.6|97064.6|97111.4|97061.4|28
1652239890000|2022-05-11 03:31:30|97112.8|97062.8|97112.1|97062.1|97114.4|97064.4|97111.7|97061.7|31
1652239900000|2022-05-11 03:31:40|97112.2|97062.2|97107.3|97057.3|97112.4|97062.4|97106.2|97056.2|23
1652239910000|2022-05-11 03:31:50|97107.7|97057.7|97107.9|97057.9|97111.1|97061.1|97106.9|97056.9|24
1652239920000|2022-05-11 03:32:00|97110.7|97060.7|97109.8|97059.8|97111.6|97061.6|97107.6|97057.6|26
1652239930000|2022-05-11 03:32:10|97109.5|97059.5|97110.2|97060.2|97111.3|97061.3|97108.5|97058.5|32
1652239940000|2022-05-11 03:32:20|97110.7|97060.7|97106.9|97056.9|97111.1|97061.1|97105.8|97055.8|31
1652239950000|2022-05-11 03:32:30|97106.7|97056.7|97109.9|97059.9|97110|97060|97106.1|97056.1|28
1652239960000|2022-05-11 03:32:40|97109.5|97059.5|97110.3|97060.3|97111.3|97061.3|97108.9|97058.9|24
1652239970000|2022-05-11 03:32:50|97110.2|97060.2|97112|97062|97112.7|97062.7|97105.6|97055.6|39
1652239980000|2022-05-11 03:33:00|97112.3|97062.3|97112.2|97062.2|97112.7|97062.7|97108.8|97058.8|22
1652239990000|2022-05-11 03:33:10|97111.9|97061.9|97111.7|97061.7|97112.1|97062.1|97109.7|97059.7|36
1652240000000|2022-05-11 03:33:20|97111.2|97061.2|97112.5|97062.5|97113.7|97063.7|97111.1|97061.1|19
1652240010000|2022-05-11 03:33:30|97112.9|97062.9|97111.7|97061.7|97113|97063|97110.4|97060.4|23
1652240020000|2022-05-11 03:33:40|97111.9|97061.9|97107.5|97057.5|97112.7|97062.7|97107|97057|19
1652240030000|2022-05-11 03:33:50|97107.8|97057.8|97113.5|97063.5|97113.9|97063.9|97107.5|97057.5|33
1652240040000|2022-05-11 03:34:00|97110.6|97060.6|97114.3|97064.3|97116.7|97066.7|97110.4|97060.4|45
1652240050000|2022-05-11 03:34:10|97113.6|97063.6|97112.8|97062.8|97113.7|97063.7|97111.4|97061.4|31
1652240060000|2022-05-11 03:34:20|97112.5|97062.5|97112.6|97062.6|97113.3|97063.3|97111.1|97061.1|21
1652240070000|2022-05-11 03:34:30|97112.1|97062.1|97117.1|97067.1|97117.2|97067.2|97112|97062|21
1652240080000|2022-05-11 03:34:40|97117.2|97067.2|97118.5|97068.5|97118.5|97068.5|97115.3|97065.3|22
1652240090000|2022-05-11 03:34:50|97119.5|97069.5|97115.7|97065.7|97119.8|97069.8|97115.5|97065.5|24
1652240100000|2022-05-11 03:35:00|97116.4|97066.4|97117|97067|97117.3|97067.3|97115.5|97065.5|29
1652240110000|2022-05-11 03:35:10|97117.4|97067.4|97122.1|97072.1|97122.1|97072.1|97114.4|97064.4|25
1652240120000|2022-05-11 03:35:20|97122.7|97072.7|97129|97079|97129.5|97079.5|97118.5|97068.5|36
1652240130000|2022-05-11 03:35:30|97129.1|97079.1|97127.1|97077.1|97129.5|97079.5|97124.3|97074.3|36
1652240140000|2022-05-11 03:35:40|97127.5|97077.5|97126.6|97076.6|97127.5|97077.5|97125.1|97075.1|18
1652240150000|2022-05-11 03:35:50|97127.2|97077.2|97119.5|97069.5|97128.6|97078.6|97118.2|97068.2|22
1652240160000|2022-05-11 03:36:00|97116|97066|97118.7|97068.7|97120.5|97070.5|97112.7|97062.7|32
1652240170000|2022-05-11 03:36:10|97118.5|97068.5|97116.8|97066.8|97119.7|97069.7|97112.3|97062.3|28
1652240180000|2022-05-11 03:36:20|97117.1|97067.1|97118.1|97068.1|97120.3|97070.3|97117.1|97067.1|23
1652240190000|2022-05-11 03:36:30|97117.2|97067.2|97115.1|97065.1|97118.5|97068.5|97105.3|97055.3|32
1652240200000|2022-05-11 03:36:40|97106.5|97056.5|97115.6|97065.6|97117.5|97067.5|97106.2|97056.2|36
1652240210000|2022-05-11 03:36:50|97117|97067|97112.8|97062.8|97117|97067|97112|97062|37
1652240220000|2022-05-11 03:37:00|97112.3|97062.3|97111.9|97061.9|97113.8|97063.8|97110.1|97060.1|34
1652240230000|2022-05-11 03:37:10|97111.7|97061.7|97110.4|97060.4|97112.6|97062.6|97109.9|97059.9|30
1652240240000|2022-05-11 03:37:20|97110.5|97060.5|97111.5|97061.5|97112.2|97062.2|97110.2|97060.2|20
1652240250000|2022-05-11 03:37:30|97111.1|97061.1|97112.6|97062.6|97114.3|97064.3|97111.1|97061.1|21
1652240260000|2022-05-11 03:37:40|97113.3|97063.3|97113|97063|97114.8|97064.8|97111.1|97061.1|23
1652240270000|2022-05-11 03:37:50|97113.2|97063.2|97112.1|97062.1|97113.2|97063.2|97111.4|97061.4|23
1652240280000|2022-05-11 03:38:00|97112.6|97062.6|97113.9|97063.9|97113.9|97063.9|97108.9|97058.9|25
1652240290000|2022-05-11 03:38:10|97114.1|97064.1|97115|97065|97116|97066|97112|97062|25
1652240300000|2022-05-11 03:38:20|97114.2|97064.2|97112.2|97062.2|97115|97065|97110.5|97060.5|25
1652240310000|2022-05-11 03:38:30|97114.2|97064.2|97119.9|97069.9|97120.5|97070.5|97112.6|97062.6|26
1652240320000|2022-05-11 03:38:40|97119.6|97069.6|97122|97072|97123|97073|97119.6|97069.6|18
1652240330000|2022-05-11 03:38:50|97121.8|97071.8|97117.2|97067.2|97122.1|97072.1|97116.1|97066.1|25
1652240340000|2022-05-11 03:39:00|97116.8|97066.8|97118.5|97068.5|97120.9|97070.9|97116.1|97066.1|25
1652240350000|2022-05-11 03:39:10|97117.4|97067.4|97118.5|97068.5|97121.5|97071.5|97115.4|97065.4|29
1652240360000|2022-05-11 03:39:20|97117.5|97067.5|97119.9|97069.9|97121.2|97071.2|97116.3|97066.3|34
1652240370000|2022-05-11 03:39:30|97120.3|97070.3|97119.5|97069.5|97120.8|97070.8|97118.3|97068.3|20
1652240380000|2022-05-11 03:39:40|97120.3|97070.3|97124.6|97074.6|97133.4|97083.4|97119.2|97069.2|31
1652240390000|2022-05-11 03:39:50|97127.4|97077.4|97128.3|97078.3|97130.3|97080.3|97126.4|97076.4|23
1652240400000|2022-05-11 03:40:00|97128.2|97078.2|97124.8|97074.8|97128.2|97078.2|97124.1|97074.1|28
1652240410000|2022-05-11 03:40:10|97124.5|97074.5|97133.5|97083.5|97133.6|97083.6|97124.5|97074.5|43
1652240420000|2022-05-11 03:40:20|97134.2|97084.2|97131.5|97081.5|97135.9|97085.9|97129.2|97079.2|40
1652240430000|2022-05-11 03:40:30|97131.6|97081.6|97129.1|97079.1|97132.1|97082.1|97127.1|97077.1|34
1652240440000|2022-05-11 03:40:40|97128.8|97078.8|97130|97080|97130|97080|97128.2|97078.2|25
1652240450000|2022-05-11 03:40:50|97129.6|97079.6|97133.7|97083.7|97135.6|97085.6|97127.1|97077.1|39
1652240460000|2022-05-11 03:41:00|97133.2|97083.2|97134|97084|97135.5|97085.5|97133.2|97083.2|19
1652240470000|2022-05-11 03:41:10|97133.4|97083.4|97133.7|97083.7|97134.6|97084.6|97131.4|97081.4|29
1652240480000|2022-05-11 03:41:20|97133.5|97083.5|97132.3|97082.3|97134.5|97084.5|97132.3|97082.3|20
1652240490000|2022-05-11 03:41:30|97131|97081|97140.1|97090.1|97140.8|97090.8|97129.3|97079.3|28
1652240500000|2022-05-11 03:41:40|97140.4|97090.4|97150.3|97100.3|97155.2|97105.2|97133.4|97083.4|49
1652240510000|2022-05-11 03:41:50|97150.5|97100.5|97146.3|97096.3|97151|97101|97142.3|97092.3|44
1652240520000|2022-05-11 03:42:00|97146.6|97096.6|97141.9|97091.9|97146.6|97096.6|97141.6|97091.6|27
1652240530000|2022-05-11 03:42:10|97142|97092|97147.8|97097.8|97149.9|97099.9|97142|97092|34
1652240540000|2022-05-11 03:42:20|97147.6|97097.6|97146.4|97096.4|97147.6|97097.6|97140.3|97090.3|41
1652240550000|2022-05-11 03:42:30|97144.5|97094.5|97149.1|97099.1|97149.7|97099.7|97143.7|97093.7|35
1652240560000|2022-05-11 03:42:40|97149.8|97099.8|97152.4|97102.4|97152.5|97102.5|97148.3|97098.3|31
1652240570000|2022-05-11 03:42:50|97152.6|97102.6|97150.1|97100.1|97152.6|97102.6|97150.1|97100.1|27
1652240580000|2022-05-11 03:43:00|97150|97100|97146.9|97096.9|97151.9|97101.9|97146.8|97096.8|29
1652240590000|2022-05-11 03:43:10|97146.4|97096.4|97147.2|97097.2|97148.7|97098.7|97146.4|97096.4|29
1652240600000|2022-05-11 03:43:20|97147.6|97097.6|97145.5|97095.5|97148.1|97098.1|97145.5|97095.5|21
1652240610000|2022-05-11 03:43:30|97145.3|97095.3|97141.9|97091.9|97145.9|97095.9|97140.9|97090.9|30
1652240620000|2022-05-11 03:43:40|97141.4|97091.4|97141.6|97091.6|97143.6|97093.6|97141.2|97091.2|26
1652240630000|2022-05-11 03:43:50|97141.3|97091.3|97145.7|97095.7|97145.7|97095.7|97141.1|97091.1|25
1652240640000|2022-05-11 03:44:00|97145.6|97095.6|97145.7|97095.7|97146.7|97096.7|97144.3|97094.3|31
1652240650000|2022-05-11 03:44:10|97146.1|97096.1|97145.9|97095.9|97146.9|97096.9|97144.9|97094.9|16
1652240660000|2022-05-11 03:44:20|97145.5|97095.5|97150.3|97100.3|97151.5|97101.5|97145.5|97095.5|37
1652240670000|2022-05-11 03:44:30|97150.8|97100.8|97143.3|97093.3|97150.8|97100.8|97143.3|97093.3|28
1652240680000|2022-05-11 03:44:40|97142.2|97092.2|97142|97092|97144.3|97094.3|97141.4|97091.4|31
1652240690000|2022-05-11 03:44:50|97141.6|97091.6|97137.3|97087.3|97141.9|97091.9|97136.4|97086.4|27
1652240700000|2022-05-11 03:45:00|97137.8|97087.8|97137|97087|97139.8|97089.8|97133.3|97083.3|28
1652240710000|2022-05-11 03:45:10|97136.3|97086.3|97125.6|97075.6|97136.8|97086.8|97118.6|97068.6|54
1652240720000|2022-05-11 03:45:20|97125.8|97075.8|97130.9|97080.9|97132.5|97082.5|97124.3|97074.3|38
1652240730000|2022-05-11 03:45:30|97131.4|97081.4|97131.9|97081.9|97133.9|97083.9|97130.4|97080.4|34
1652240740000|2022-05-11 03:45:40|97131.1|97081.1|97130.7|97080.7|97132.2|97082.2|97130.7|97080.7|24
1652240750000|2022-05-11 03:45:50|97130.5|97080.5|97130.2|97080.2|97133.2|97083.2|97129.6|97079.6|20
1652240760000|2022-05-11 03:46:00|97131|97081|97131.9|97081.9|97132.1|97082.1|97129.7|97079.7|19
1652240770000|2022-05-11 03:46:10|97132.2|97082.2|97129.9|97079.9|97132.2|97082.2|97129.3|97079.3|29
1652240780000|2022-05-11 03:46:20|97130|97080|97127.5|97077.5|97131.7|97081.7|97127.4|97077.4|32
1652240790000|2022-05-11 03:46:30|97127.9|97077.9|97128.5|97078.5|97129.9|97079.9|97127.9|97077.9|28
1652240800000|2022-05-11 03:46:40|97128.6|97078.6|97130.3|97080.3|97130.4|97080.4|97128.6|97078.6|19
1652240810000|2022-05-11 03:46:50|97130.5|97080.5|97131.5|97081.5|97131.5|97081.5|97129.3|97079.3|22
1652240820000|2022-05-11 03:47:00|97131.3|97081.3|97105.8|97055.8|97131.4|97081.4|97100.8|97050.8|53
1652240830000|2022-05-11 03:47:10|97107.1|97057.1|97105.1|97055.1|97140.3|97062.1|97103.2|97012.8|40
1652240840000|2022-05-11 03:47:20|97104.4|97054.4|97103.2|97053.2|97106.9|97056.9|97102.4|97052.4|25
1652240850000|2022-05-11 03:47:30|97104|97054|97146.9|97020.9|97146.9|97058.1|97102.2|97020.9|21
1652240860000|2022-05-11 03:47:40|97106.1|97056.1|97110.9|97060.9|97112.4|97062.4|97105.5|97055.5|27
1652240870000|2022-05-11 03:47:50|97110.6|97060.6|97107.8|97057.8|97110.6|97060.6|97107.8|97057.8|32
1652240880000|2022-05-11 03:48:00|97108.2|97058.2|97109.9|97059.9|97111.6|97061.6|97107.9|97057.9|26
1652240890000|2022-05-11 03:48:10|97110.6|97060.6|97104.5|97054.5|97110.9|97060.9|97101.4|97051.4|32
1652240900000|2022-05-11 03:48:20|97104.2|97054.2|97109.5|97059.5|97110.1|97060.1|97103.1|97053.1|26
1652240910000|2022-05-11 03:48:30|97107.9|97057.9|97110.8|97060.8|97111.1|97061.1|97107.2|97057.2|29
1652240920000|2022-05-11 03:48:40|97110.7|97060.7|97109.2|97059.2|97111.4|97061.4|97108.3|97058.3|28
1652240930000|2022-05-11 03:48:50|97109.8|97059.8|97111.6|97061.6|97113.2|97063.2|97107.2|97057.2|35
1652240940000|2022-05-11 03:49:00|97111.4|97061.4|97109.7|97059.7|97112.7|97062.7|97108.8|97058.8|28
1652240950000|2022-05-11 03:49:10|97110.2|97060.2|97115|97065|97115.2|97065.2|97108.8|97058.8|34
1652240960000|2022-05-11 03:49:20|97114.7|97064.7|97116.9|97066.9|97117|97067|97113.2|97063.2|33
1652240970000|2022-05-11 03:49:30|97115|97065|97113.9|97063.9|97153.3|97066.3|97110.4|97028.3|28
1652240980000|2022-05-11 03:49:40|97114|97064|97115.1|97065.1|97115.7|97065.7|97113.4|97063.4|27
1652240990000|2022-05-11 03:49:50|97115.3|97065.3|97115.1|97065.1|97115.4|97065.4|97113.5|97063.5|18
1652241000000|2022-05-11 03:50:00|97115.7|97065.7|97110.1|97060.1|97115.7|97065.7|97110.1|97060.1|35
1652241010000|2022-05-11 03:50:10|97110.2|97060.2|97111.9|97061.9|97113|97063|97108.1|97058.1|32
1652241020000|2022-05-11 03:50:20|97112.2|97062.2|97111.7|97061.7|97112.2|97062.2|97110.7|97060.7|17
1652241030000|2022-05-11 03:50:30|97112.7|97062.7|97109.5|97059.5|97112.7|97062.7|97108.4|97058.4|23
1652241040000|2022-05-11 03:50:40|97109.7|97059.7|97111.3|97061.3|97111.9|97061.9|97108.5|97058.5|21
1652241050000|2022-05-11 03:50:50|97112.5|97062.5|97111.6|97061.6|97112.5|97062.5|97109.9|97059.9|24
1652241060000|2022-05-11 03:51:00|97114.6|97064.6|97111.4|97061.4|97114.6|97064.6|97110.6|97060.6|21
1652241070000|2022-05-11 03:51:10|97111.6|97061.6|97110.2|97060.2|97113|97063|97109.9|97059.9|24
1652241080000|2022-05-11 03:51:20|97111|97061|97111|97061|97112.6|97062.6|97110|97060|22
1652241090000|2022-05-11 03:51:30|97112.4|97062.4|97108.6|97058.6|97113.2|97063.2|97107.3|97057.3|27
1652241100000|2022-05-11 03:51:40|97109.5|97059.5|97109.2|97059.2|97110.2|97060.2|97107.2|97057.2|45
1652241110000|2022-05-11 03:51:50|97109.9|97059.9|97109.5|97059.5|97111|97061|97108.4|97058.4|26
1652241120000|2022-05-11 03:52:00|97110.2|97060.2|97096|97046|97111.9|97061.9|97093|97043|47
1652241130000|2022-05-11 03:52:10|97096.2|97046.2|97093.3|97043.3|97101.3|97051.3|97090.2|97040.2|35
1652241140000|2022-05-11 03:52:20|97093|97043|97098.3|97048.3|97098.4|97048.4|97092|97042|26
1652241150000|2022-05-11 03:52:30|97098.4|97048.4|97096.8|97046.8|97098.8|97048.8|97096.8|97046.8|21
1652241160000|2022-05-11 03:52:40|97096.9|97046.9|97094.7|97044.7|97097.6|97047.6|97094.3|97044.3|29
1652241170000|2022-05-11 03:52:50|97095.8|97045.8|97097.1|97047.1|97097.1|97047.1|97094.6|97044.6|30
1652241180000|2022-05-11 03:53:00|97096.3|97046.3|97095.4|97045.4|97098.1|97048.1|97094.6|97044.6|28
1652241190000|2022-05-11 03:53:10|97095.5|97045.5|97095.9|97045.9|97096.6|97046.6|97094.8|97044.8|36
1652241200000|2022-05-11 03:53:20|97096.3|97046.3|97092.6|97042.6|97096.8|97046.8|97092.3|97042.3|39
1652241210000|2022-05-11 03:53:30|97092.8|97042.8|97091.9|97041.9|97093.7|97043.7|97090|97040|21
1652241220000|2022-05-11 03:53:40|97092.8|97042.8|97091.3|97041.3|97093.3|97043.3|97087.1|97037.1|24
1652241230000|2022-05-11 03:53:50|97091.7|97041.7|97093.1|97043.1|97093.1|97043.1|97086.9|97036.9|38
1652241240000|2022-05-11 03:54:00|97093.7|97043.7|97098.9|97048.9|97099.1|97049.1|97090.2|97040.2|44
1652241250000|2022-05-11 03:54:10|97098.4|97048.4|97111.7|97061.7|97151.7|97062.2|97096.7|97015|37
1652241260000|2022-05-11 03:54:20|97110.9|97060.9|97101.7|97051.7|97111.7|97061.7|97099.3|97049.3|49
1652241270000|2022-05-11 03:54:30|97101.4|97051.4|97102.6|97052.6|97103.5|97053.5|97101.4|97051.4|31
1652241280000|2022-05-11 03:54:40|97102.3|97052.3|97104.1|97054.1|97106.9|97056.9|97102.3|97052.3|38
1652241290000|2022-05-11 03:54:50|97104.3|97054.3|97107.3|97057.3|97109.3|97059.3|97102.4|97052.4|53
1652241300000|2022-05-11 03:55:00|97107.9|97057.9|97108.5|97058.5|97111.1|97061.1|97106.5|97056.5|43
1652241310000|2022-05-11 03:55:10|97108.7|97058.7|97107.9|97057.9|97110.2|97060.2|97104|97054|39
1652241320000|2022-05-11 03:55:20|97107.7|97057.7|97107.2|97057.2|97108.1|97058.1|97106|97056|27
1652241330000|2022-05-11 03:55:30|97107.5|97057.5|97103.1|97053.1|97108|97058|97101.7|97051.7|45
1652241340000|2022-05-11 03:55:40|97103.5|97053.5|97106.8|97056.8|97108.7|97058.7|97103.5|97053.5|40
1652241350000|2022-05-11 03:55:50|97106.9|97056.9|97111.1|97061.1|97111.1|97061.1|97105.6|97055.6|38
1652241360000|2022-05-11 03:56:00|97112.4|97062.4|97107.9|97057.9|97112.8|97062.8|97107.2|97057.2|40
1652241370000|2022-05-11 03:56:10|97108.1|97058.1|97107.5|97057.5|97110.2|97060.2|97106.9|97056.9|32
1652241380000|2022-05-11 03:56:20|97107.2|97057.2|97101.9|97051.9|97108.7|97058.7|97099.9|97049.9|34
1652241390000|2022-05-11 03:56:30|97101.8|97051.8|97104|97054|97104.7|97054.7|97099.8|97049.8|37
1652241400000|2022-05-11 03:56:40|97104.3|97054.3|97099.9|97049.9|97140.8|97054.9|97099.9|97015.4|42
1652241410000|2022-05-11 03:56:50|97100.2|97050.2|97101.3|97051.3|97101.8|97051.8|97099.6|97049.6|28
1652241420000|2022-05-11 03:57:00|97102|97052|97089.8|97039.8|97138.1|97052.2|97081|96997.9|48
1652241430000|2022-05-11 03:57:10|97090.3|97040.3|97089.6|97039.6|97093.6|97043.6|97089.6|97039.6|45
1652241440000|2022-05-11 03:57:20|97091|97041|97090.1|97040.1|97132.8|97043.6|97087.5|97001.1|31
1652241450000|2022-05-11 03:57:30|97090.6|97040.6|97089.4|97039.4|97090.7|97040.7|97086.3|97036.3|28
1652241460000|2022-05-11 03:57:40|97089.5|97039.5|97090.8|97040.8|97128.9|97041.1|97088.9|97001.6|19
1652241470000|2022-05-11 03:57:50|97090|97040|97089.8|97039.8|97090.5|97040.5|97087.9|97037.9|24
1652241480000|2022-05-11 03:58:00|97073.4|97023.4|97073.6|97023.6|97081.5|97031.5|97072.5|97022.5|47
1652241490000|2022-05-11 03:58:10|97073.8|97023.8|97072|97022|97075.4|97025.4|97068.4|97018.4|29
1652241500000|2022-05-11 03:58:20|97072.1|97022.1|97083|97033|97083.6|97033.6|97070.6|97020.6|32
1652241510000|2022-05-11 03:58:30|97082.9|97032.9|97086.4|97036.4|97087.6|97037.6|97081.9|97031.9|38
1652241520000|2022-05-11 03:58:40|97086|97036|97086|97036|97086.2|97036.2|97084.3|97034.3|29
1652241530000|2022-05-11 03:58:50|97085.9|97035.9|97085.5|97035.5|97086.4|97036.4|97085|97035|18
1652241540000|2022-05-11 03:59:00|97085.6|97035.6|97084|97034|97086|97036|97084|97034|24
1652241550000|2022-05-11 03:59:10|97083.3|97033.3|97086.5|97036.5|97087.5|97037.5|97083.3|97033.3|28
1652241560000|2022-05-11 03:59:20|97086.4|97036.4|97090.3|97040.3|97091.1|97041.1|97085.9|97035.9|24
1652241570000|2022-05-11 03:59:30|97090.8|97040.8|97090.2|97040.2|97093.3|97043.3|97089.1|97039.1|26
1652241580000|2022-05-11 03:59:40|97090.5|97040.5|97094|97044|97094|97044|97088.4|97038.4|28
1652241590000|2022-05-11 03:59:50|97094.1|97044.1|97095.1|97045.1|97096.6|97046.6|97089.6|97039.6|43
1652241600000|2022-05-11 04:00:00|97096|97046|97095.6|97045.6|97101|97051|97091.9|97041.9|51
1652241610000|2022-05-11 04:00:10|97095.8|97045.8|97096|97046|97097.2|97047.2|97092.8|97042.8|26
1652241620000|2022-05-11 04:00:20|97096.1|97046.1|97095.5|97045.5|97096.1|97046.1|97094.8|97044.8|16
1652241630000|2022-05-11 04:00:30|97094.4|97044.4|97093.8|97043.8|97095.6|97045.6|97093.4|97043.4|16
1652241640000|2022-05-11 04:00:40|97093.6|97043.6|97089.9|97039.9|97127.7|97043.6|97084.4|96998.7|36
1652241650000|2022-05-11 04:00:50|97089.1|97039.1|97089.9|97039.9|97091.3|97041.3|97089|97039|29
1652241660000|2022-05-11 04:01:00|97090|97040|97090.1|97040.1|97091.4|97041.4|97089.3|97039.3|26
1652241670000|2022-05-11 04:01:10|97090.2|97040.2|97090.7|97040.7|97091|97041|97087.5|97037.5|25
1652241680000|2022-05-11 04:01:20|97091|97041|97091.9|97041.9|97092.5|97042.5|97090.4|97040.4|17
1652241690000|2022-05-11 04:01:30|97091.8|97041.8|97083.6|97033.6|97092.5|97042.5|97083.6|97033.6|29
1652241700000|2022-05-11 04:01:40|97079.5|97029.5|97084.4|97034.4|97085|97035|97079.5|97029.5|31
1652241710000|2022-05-11 04:01:50|97084|97034|97082.6|97032.6|97124.6|97035.6|97081.1|96994.2|19
1652241720000|2022-05-11 04:02:00|97082.3|97032.3|97092|97042|97095|97045|97082|97032|37
1652241730000|2022-05-11 04:02:10|97094|97044|97094.5|97044.5|97097|97047|97092.1|97042.1|24
1652241740000|2022-05-11 04:02:20|97095.7|97045.7|97096.3|97046.3|97097.2|97047.2|97092.9|97042.9|21
1652241750000|2022-05-11 04:02:30|97096.6|97046.6|97135.7|97008.6|97138|97051|97096.4|97007.1|19
1652241760000|2022-05-11 04:02:40|97097.6|97009|97098.7|97048.7|97098.7|97048.7|97095.4|97009|18
1652241770000|2022-05-11 04:02:50|97098.9|97048.9|97099.8|97049.8|97138.6|97051.1|97098.5|97010|24
1652241780000|2022-05-11 04:03:00|97099.9|97049.9|97100.4|97050.4|97102.2|97052.2|97096.8|97046.8|41
1652241790000|2022-05-11 04:03:10|97100|97050|97100.7|97050.7|97102.2|97052.2|97097.9|97047.9|22
1652241800000|2022-05-11 04:03:20|97100.6|97050.6|97093.7|97043.7|97100.6|97050.6|97089.5|97039.5|37
1652241810000|2022-05-11 04:03:30|97093.9|97043.9|97093.1|97043.1|97094.1|97044.1|97092.1|97042.1|20
1652241820000|2022-05-11 04:03:40|97092.8|97042.8|97092.6|97042.6|97093|97043|97091.8|97041.8|29
1652241830000|2022-05-11 04:03:50|97092.5|97042.5|97091.7|97041.7|97094.4|97044.4|97091.1|97041.1|32
1652241840000|2022-05-11 04:04:00|97092.1|97042.1|97090.4|97040.4|97130.9|97042.1|97089.1|96996|18
1652241850000|2022-05-11 04:04:10|97089.5|97039.5|97092.4|97042.4|97127.6|97043.4|97088|97000.1|53
1652241860000|2022-05-11 04:04:20|97092.1|97042.1|97093.1|97043.1|97094.2|97044.2|97090.5|97040.5|36
1652241870000|2022-05-11 04:04:30|97092.8|97042.8|97091.4|97041.4|97093.3|97043.3|97089.4|97039.4|28
1652241880000|2022-05-11 04:04:40|97091.2|97041.2|97092|97042|97092|97042|97089.8|97039.8|26
1652241890000|2022-05-11 04:04:50|97091.7|97041.7|97089.4|97039.4|97093.8|97043.8|97088.5|97038.5|33
1652241900000|2022-05-11 04:05:00|97089.1|97039.1|97084.5|97034.5|97091.6|97041.6|97084.3|97034.3|42
1652241910000|2022-05-11 04:05:10|97084.4|97034.4|97086.5|97036.5|97126.6|97038.6|97084.4|96997.7|32
1652241920000|2022-05-11 04:05:20|97086.2|97036.2|97086.9|97036.9|97087.2|97037.2|97085.5|97035.5|26
1652241930000|2022-05-11 04:05:30|97087.1|97037.1|97086.2|97036.2|97088|97038|97086|97036|26
1652241940000|2022-05-11 04:05:40|97086.9|97036.9|97087.2|97037.2|97089.4|97039.4|97085.9|97035.9|21
1652241950000|2022-05-11 04:05:50|97088.1|97038.1|97086.5|97036.5|97089.9|97039.9|97086.5|97036.5|32
1652241960000|2022-05-11 04:06:00|97085.9|97035.9|97088.8|97038.8|97089.1|97039.1|97085.4|97035.4|24
1652241970000|2022-05-11 04:06:10|97089|97039|97088.6|97038.6|97090.5|97040.5|97086.7|97036.7|24
1652241980000|2022-05-11 04:06:20|97087.3|97037.3|97087.4|97037.4|97088.8|97038.8|97086.9|97036.9|16
1652241990000|2022-05-11 04:06:30|97084.5|97034.5|97085.9|97035.9|97088.7|97038.7|97084.3|97034.3|22
1652242000000|2022-05-11 04:06:40|97086.2|97036.2|97086.5|97036.5|97087.6|97037.6|97085.2|97035.2|24
1652242010000|2022-05-11 04:06:50|97086.8|97036.8|97084.3|97034.3|97086.8|97036.8|97084.3|97034.3|17
1652242020000|2022-05-11 04:07:00|97084.9|97034.9|97085|97035|97090.9|97040.9|97080.9|97030.9|25
1652242030000|2022-05-11 04:07:10|97085.7|97035.7|97135.5|97008.9|97135.5|97048.2|97085.7|97006.3|44
1652242040000|2022-05-11 04:07:20|97136.2|97008|97134.3|97007.6|97137.4|97047.6|97095.1|97005.3|34
1652242050000|2022-05-11 04:07:30|97134.6|97008|97090.2|97040.2|97134.6|97045.6|97090.2|97004.3|27
1652242060000|2022-05-11 04:07:40|97089.9|97039.9|97085.6|97035.6|97091.6|97041.6|97085|97035|26
1652242070000|2022-05-11 04:07:50|97086.4|97036.4|97084.4|97034.4|97086.4|97036.4|97083.4|97033.4|23
1652242080000|2022-05-11 04:08:00|97085|97035|97086.9|97036.9|97123|97037.8|97084.5|96997|28
1652242090000|2022-05-11 04:08:10|97086.1|97036.1|97086|97036|97086.5|97036.5|97084.1|97034.1|19
1652242100000|2022-05-11 04:08:20|97086.6|97036.6|97085.4|97035.4|97086.7|97036.7|97084.2|97034.2|18
1652242110000|2022-05-11 04:08:30|97086.1|97036.1|97083.6|97033.6|97088.9|97038.9|97083.6|97033.6|23
1652242120000|2022-05-11 04:08:40|97083.8|97033.8|97082.9|97032.9|97084.9|97034.9|97082.2|97032.2|14
1652242130000|2022-05-11 04:08:50|97083.7|97033.7|97082.9|97032.9|97083.7|97033.7|97081|97031|22
1652242140000|2022-05-11 04:09:00|97083.2|97033.2|97080|97030|97083.2|97033.2|97077|97027|22
1652242150000|2022-05-11 04:09:10|97079.6|97029.6|97083.1|97033.1|97083.2|97033.2|97079.2|97029.2|19
1652242160000|2022-05-11 04:09:20|97083.3|97033.3|97087.4|97037.4|97087.5|97037.5|97083.2|97033.2|25
1652242170000|2022-05-11 04:09:30|97088.3|97038.3|97086.3|97036.3|97126.5|97039.5|97085.9|96997.1|30
1652242180000|2022-05-11 04:09:40|97087|97037|97083.4|97033.4|97087.8|97037.8|97083.3|97033.3|25
1652242190000|2022-05-11 04:09:50|97083.6|97033.6|97093.8|97043.8|97132|97049.2|97083.6|97006.8|42
1652242200000|2022-05-11 04:10:00|97093.6|97043.6|97094|97044|97137.8|97046.6|97091.6|97002|52
1652242210000|2022-05-11 04:10:10|97094.4|97044.4|97096.6|97046.6|97097.6|97047.6|97093.6|97043.6|35
1652242220000|2022-05-11 04:10:20|97096.1|97046.1|97095.6|97045.6|97096.4|97046.4|97093.6|97043.6|17
1652242230000|2022-05-11 04:10:30|97096.5|97046.5|97095.3|97045.3|97148.3|97052.9|97093.6|97008.7|32
1652242240000|2022-05-11 04:10:40|97094.4|97044.4|97097.9|97047.9|97097.9|97047.9|97094.4|97044.4|22
1652242250000|2022-05-11 04:10:50|97097.8|97047.8|97101.7|97051.7|97101.7|97051.7|97095|97045|44
1652242260000|2022-05-11 04:11:00|97101.8|97051.8|97100.3|97050.3|97104.7|97054.7|97098.4|97048.4|34
1652242270000|2022-05-11 04:11:10|97100.5|97050.5|97104|97054|97104|97054|97099.8|97049.8|31
1652242280000|2022-05-11 04:11:20|97103.8|97053.8|97100.5|97050.5|97106.4|97056.4|97099.8|97049.8|31
1652242290000|2022-05-11 04:11:30|97100.9|97050.9|97106.6|97056.6|97107.1|97057.1|97100.8|97050.8|35
1652242300000|2022-05-11 04:11:40|97107.1|97057.1|97105.3|97055.3|97108.5|97058.5|97105.1|97055.1|28
1652242310000|2022-05-11 04:11:50|97104.9|97054.9|97107.3|97057.3|97107.3|97057.3|97103|97053|24
1652242320000|2022-05-11 04:12:00|97107.5|97057.5|97108.6|97058.6|97115.5|97065.5|97106.7|97056.7|36
1652242330000|2022-05-11 04:12:10|97108.7|97058.7|97109.6|97059.6|97110.7|97060.7|97108.1|97058.1|27
1652242340000|2022-05-11 04:12:20|97109.4|97059.4|97108.7|97058.7|97110.2|97060.2|97108.3|97058.3|17
1652242350000|2022-05-11 04:12:30|97108.6|97058.6|97106.3|97056.3|97108.6|97058.6|97104.7|97054.7|21
1652242360000|2022-05-11 04:12:40|97108.3|97058.3|97110.8|97060.8|97111.2|97061.2|97106.6|97056.6|23
1652242370000|2022-05-11 04:12:50|97110.6|97060.6|97114.6|97064.6|97114.6|97064.6|97109.1|97059.1|36
1652242380000|2022-05-11 04:13:00|97114|97064|97111.6|97061.6|97115.7|97065.7|97110.4|97060.4|32
1652242390000|2022-05-11 04:13:10|97110.8|97060.8|97112.6|97062.6|97112.7|97062.7|97110.2|97060.2|29
1652242400000|2022-05-11 04:13:20|97112.7|97062.7|97113.9|97063.9|97114.3|97064.3|97111.9|97061.9|27
1652242410000|2022-05-11 04:13:30|97113.8|97063.8|97113.4|97063.4|97115.5|97065.5|97112.7|97062.7|22
1652242420000|2022-05-11 04:13:40|97114.6|97064.6|97124.3|97074.3|97157.1|97074.3|97114.6|97027.9|50
1652242430000|2022-05-11 04:13:50|97123.4|97073.4|97125.7|97075.7|97125.7|97075.7|97120.8|97070.8|35
1652242440000|2022-05-11 04:14:00|97125.8|97075.8|97118.1|97068.1|97126.5|97076.5|97117.7|97067.7|36
1652242450000|2022-05-11 04:14:10|97118.5|97068.5|97117.7|97067.7|97118.9|97068.9|97116.8|97066.8|31
1652242460000|2022-05-11 04:14:20|97118|97068|97110.9|97060.9|97118.7|97068.7|97109.7|97059.7|34
1652242470000|2022-05-11 04:14:30|97111|97061|97112.9|97062.9|97114.1|97064.1|97110.5|97060.5|32
1652242480000|2022-05-11 04:14:40|97113|97063|97113.5|97063.5|97113.7|97063.7|97112.5|97062.5|28
1652242490000|2022-05-11 04:14:50|97113.3|97063.3|97113.3|97063.3|97115.4|97065.4|97112.6|97062.6|26
1652242500000|2022-05-11 04:15:00|97114|97064|97113.1|97063.1|97114.5|97064.5|97112.2|97062.2|26
1652242510000|2022-05-11 04:15:10|97113.4|97063.4|97114.4|97064.4|97114.8|97064.8|97112.3|97062.3|18
1652242520000|2022-05-11 04:15:20|97114|97064|97103.8|97053.8|97140.2|97065.4|97098.7|97014.6|37
1652242530000|2022-05-11 04:15:30|97105.2|97055.2|97104.2|97054.2|97105.4|97055.4|97103|97053|22
1652242540000|2022-05-11 04:15:40|97104.6|97054.6|97104.5|97054.5|97108|97058|97103.3|97053.3|26
1652242550000|2022-05-11 04:15:50|97105.6|97055.6|97105.3|97055.3|97113|97063|97103.4|97053.4|32
1652242560000|2022-05-11 04:16:00|97105.2|97055.2|97105.8|97055.8|97108.5|97058.5|97104.5|97054.5|38
1652242570000|2022-05-11 04:16:10|97104.5|97054.5|97107|97057|97108.9|97058.9|97102.7|97052.7|44
1652242580000|2022-05-11 04:16:20|97108.1|97058.1|97115.6|97065.6|97115.6|97065.6|97107.8|97057.8|38
1652242590000|2022-05-11 04:16:30|97115.2|97065.2|97109.3|97059.3|97146.4|97065.7|97109.3|97021.2|23
1652242600000|2022-05-11 04:16:40|97111.1|97061.1|97113.3|97063.3|97113.3|97063.3|97110.4|97060.4|28
1652242610000|2022-05-11 04:16:50|97113.5|97063.5|97114.4|97064.4|97114.5|97064.5|97111.9|97061.9|29
1652242620000|2022-05-11 04:17:00|97114.5|97064.5|97099.2|97049.2|97114.5|97064.5|97083.2|97033.2|51
1652242630000|2022-05-11 04:17:10|97098.2|97048.2|97095.7|97045.7|97098.6|97048.6|97089.8|97039.8|42
1652242640000|2022-05-11 04:17:20|97095.8|97045.8|97083.4|97033.4|97096|97046|97057.9|97007.9|54
1652242650000|2022-05-11 04:17:30|97083|97033|97091.9|97041.9|97094.7|97044.7|97081.4|97031.4|63
1652242660000|2022-05-11 04:17:40|97092.1|97042.1|97091.7|97041.7|97092.6|97042.6|97087.1|97037.1|65
1652242670000|2022-05-11 04:17:50|97091.9|97041.9|97108.1|97058.1|97111.7|97061.7|97090.4|97040.4|59
1652242680000|2022-05-11 04:18:00|97107.5|97057.5|97105.4|97055.4|97107.5|97057.5|97103.8|97053.8|32
1652242690000|2022-05-11 04:18:10|97106.4|97056.4|97107.6|97057.6|97107.6|97057.6|97102|97052|31
1652242700000|2022-05-11 04:18:20|97107.5|97057.5|97107.6|97057.6|97111.4|97061.4|97106.3|97056.3|39
1652242710000|2022-05-11 04:18:30|97107.1|97057.1|97108.7|97058.7|97116.1|97066.1|97104.4|97054.4|49
1652242720000|2022-05-11 04:18:40|97108.1|97058.1|97112.9|97062.9|97114.9|97064.9|97106.9|97056.9|46
1652242730000|2022-05-11 04:18:50|97113|97063|97110.6|97060.6|97114.3|97064.3|97105.8|97055.8|55
1652242740000|2022-05-11 04:19:00|97110.3|97060.3|97109.6|97059.6|97110.4|97060.4|97108.7|97058.7|32
1652242750000|2022-05-11 04:19:10|97109.4|97059.4|97110.4|97060.4|97111.4|97061.4|97109.4|97059.4|41
1652242760000|2022-05-11 04:19:20|97109.5|97059.5|97115.1|97065.1|97115.1|97065.1|97109.5|97059.5|36
1652242770000|2022-05-11 04:19:30|97114.9|97064.9|97114.6|97064.6|97114.9|97064.9|97109|97059|43
1652242780000|2022-05-11 04:19:40|97115|97065|97112.9|97062.9|97115|97065|97111.4|97061.4|34
1652242790000|2022-05-11 04:19:50|97113.1|97063.1|97117.1|97067.1|97123.1|97073.1|97113|97063|56
1652242800000|2022-05-11 04:20:00|97116.9|97066.9|97119.6|97069.6|97121.4|97071.4|97116.9|97066.9|46
1652242810000|2022-05-11 04:20:10|97119.3|97069.3|97118.5|97068.5|97120.1|97070.1|97117.5|97067.5|29
1652242820000|2022-05-11 04:20:20|97118.1|97068.1|97118.9|97068.9|97121.9|97071.9|97118.1|97068.1|29
1652242830000|2022-05-11 04:20:30|97114.9|97064.9|97111.9|97061.9|97114.9|97064.9|97108.1|97058.1|41
1652242840000|2022-05-11 04:20:40|97112.8|97062.8|97111.8|97061.8|97114.7|97064.7|97110.8|97060.8|34
1652242850000|2022-05-11 04:20:50|97112.1|97062.1|97107.5|97057.5|97112.7|97062.7|97107.2|97057.2|28
1652242860000|2022-05-11 04:21:00|97107.3|97057.3|97109|97059|97109|97059|97106.5|97056.5|34
1652242870000|2022-05-11 04:21:10|97108.9|97058.9|97104.8|97054.8|97109.3|97059.3|97104.1|97054.1|21
1652242880000|2022-05-11 04:21:20|97104.6|97054.6|97102.7|97052.7|97106|97056|97102.7|97052.7|15
1652242890000|2022-05-11 04:21:30|97108.3|97058.3|97108|97058|97109.1|97059.1|97106.3|97056.3|30
1652242900000|2022-05-11 04:21:40|97108.2|97058.2|97109.3|97059.3|97109.3|97059.3|97106.6|97056.6|13
1652242910000|2022-05-11 04:21:50|97108.8|97058.8|97109.1|97059.1|97110.7|97060.7|97107|97057|19
1652242920000|2022-05-11 04:22:00|97110|97060|97112.7|97062.7|97114.4|97064.4|97109.4|97059.4|27
1652242930000|2022-05-11 04:22:10|97110.3|97060.3|97109.6|97059.6|97112.3|97062.3|97108.1|97058.1|24
1652242940000|2022-05-11 04:22:20|97112|97062|97111.1|97061.1|97115.3|97065.3|97110.2|97060.2|36
1652242950000|2022-05-11 04:22:30|97111.2|97061.2|97113.7|97063.7|97113.7|97063.7|97109.6|97059.6|18
1652242960000|2022-05-11 04:22:40|97116.8|97066.8|97107.8|97057.8|97116.8|97066.8|97102.3|97052.3|52
1652242970000|2022-05-11 04:22:50|97108|97058|97109.3|97059.3|97113.7|97063.7|97104.7|97054.7|32
1652242980000|2022-05-11 04:23:00|97109.5|97059.5|97109.2|97059.2|97110.1|97060.1|97109.1|97059.1|25
1652242990000|2022-05-11 04:23:10|97109.3|97059.3|97107.7|97057.7|97109.9|97059.9|97107.1|97057.1|28
1652243000000|2022-05-11 04:23:20|97107.4|97057.4|97104.5|97054.5|97109.1|97059.1|97102.6|97052.6|39
1652243010000|2022-05-11 04:23:30|97104.1|97054.1|97101.9|97051.9|97104.1|97054.1|97100.3|97050.3|37
1652243020000|2022-05-11 04:23:40|97102.1|97052.1|97100.4|97050.4|97103.1|97053.1|97098.3|97048.3|20
1652243030000|2022-05-11 04:23:50|97098.8|97048.8|97096.8|97046.8|97099.2|97049.2|97096.4|97046.4|29
1652243040000|2022-05-11 04:24:00|97097.4|97047.4|97098|97048|97098.7|97048.7|97094|97044|19
1652243050000|2022-05-11 04:24:10|97096|97046|97094.3|97044.3|97097.5|97047.5|97092.6|97042.6|23
1652243060000|2022-05-11 04:24:20|97095.7|97045.7|97100.2|97050.2|97103.7|97053.7|97095.7|97045.7|32
1652243070000|2022-05-11 04:24:30|97100.1|97050.1|97098.9|97048.9|97100.6|97050.6|97098.6|97048.6|12
1652243080000|2022-05-11 04:24:40|97099.4|97049.4|97098.5|97048.5|97100.4|97050.4|97097.5|97047.5|20
1652243090000|2022-05-11 04:24:50|97097.5|97047.5|97102.9|97052.9|97105.1|97055.1|97095.9|97045.9|30
1652243100000|2022-05-11 04:25:00|97102.4|97052.4|97098.1|97048.1|97105.4|97055.4|97097.6|97047.6|49
1652243110000|2022-05-11 04:25:10|97099.7|97049.7|97111.6|97061.6|97111.6|97061.6|97096.3|97046.3|40
1652243120000|2022-05-11 04:25:20|97109|97059|97115.6|97065.6|97120.3|97070.3|97105.5|97055.5|62
1652243130000|2022-05-11 04:25:30|97115.7|97065.7|97117.3|97067.3|97120.5|97070.5|97113|97063|43
1652243140000|2022-05-11 04:25:40|97117.1|97067.1|97120|97070|97120.1|97070.1|97117.1|97067.1|26
1652243150000|2022-05-11 04:25:50|97119.9|97069.9|97118.1|97068.1|97120.6|97070.6|97117|97067|31
1652243160000|2022-05-11 04:26:00|97118.2|97068.2|97118.1|97068.1|97121.9|97071.9|97116.9|97066.9|43
1652243170000|2022-05-11 04:26:10|97118.4|97068.4|97119.4|97069.4|97120.2|97070.2|97118.3|97068.3|28
1652243180000|2022-05-11 04:26:20|97119.7|97069.7|97118.8|97068.8|97120.2|97070.2|97117.1|97067.1|36
1652243190000|2022-05-11 04:26:30|97118.5|97068.5|97121.4|97071.4|97122.5|97072.5|97118.5|97068.5|25
1652243200000|2022-05-11 04:26:40|97121.1|97071.1|97116.7|97066.7|97127.3|97077.3|97115.7|97065.7|39
1652243210000|2022-05-11 04:26:50|97116.9|97066.9|97113.8|97063.8|97122.4|97072.4|97112.3|97062.3|49
1652243220000|2022-05-11 04:27:00|97113.9|97063.9|97098.1|97048.1|97113.9|97063.9|97095.5|97045.5|57
1652243230000|2022-05-11 04:27:10|97098.3|97048.3|97097.6|97047.6|97100.6|97050.6|97096.1|97046.1|37
1652243240000|2022-05-11 04:27:20|97098.1|97048.1|97098.5|97048.5|97104.7|97054.7|97096.4|97046.4|44
1652243250000|2022-05-11 04:27:30|97098.9|97048.9|97099.4|97049.4|97103|97053|97092.9|97042.9|52
1652243260000|2022-05-11 04:27:40|97100.4|97050.4|97101.1|97051.1|97101.4|97051.4|97098.2|97048.2|32
1652243270000|2022-05-11 04:27:50|97100.8|97050.8|97097.3|97047.3|97100.8|97050.8|97097.3|97047.3|24
1652243280000|2022-05-11 04:28:00|97097.1|97047.1|97105.5|97055.5|97107.1|97057.1|97097.1|97047.1|56
1652243290000|2022-05-11 04:28:10|97105|97055|97106|97056|97109.5|97059.5|97102.4|97052.4|45
1652243300000|2022-05-11 04:28:20|97105.7|97055.7|97104.4|97054.4|97107.4|97057.4|97103.9|97053.9|33
1652243310000|2022-05-11 04:28:30|97104.5|97054.5|97105|97055|97107.4|97057.4|97104.5|97054.5|18
1652243320000|2022-05-11 04:28:40|97105.5|97055.5|97102.9|97052.9|97106|97056|97100.2|97050.2|46
1652243330000|2022-05-11 04:28:50|97103.3|97053.3|97102.4|97052.4|97103.5|97053.5|97100.6|97050.6|22
1652243340000|2022-05-11 04:29:00|97102.6|97052.6|97095.2|97045.2|97102.7|97052.7|97094.7|97044.7|29
1652243350000|2022-05-11 04:29:10|97093|97043|97094.4|97044.4|97095.8|97045.8|97091.8|97041.8|23
1652243360000|2022-05-11 04:29:20|97093.8|97043.8|97093.7|97043.7|97095|97045|97090.7|97040.7|15
1652243370000|2022-05-11 04:29:30|97094.1|97044.1|97097.2|97047.2|97097.4|97047.4|97093.5|97043.5|25
1652243380000|2022-05-11 04:29:40|97097.3|97047.3|97088.5|97038.5|97097.3|97047.3|97085.7|97035.7|31
1652243390000|2022-05-11 04:29:50|97085.1|97035.1|97089.5|97039.5|97090.2|97040.2|97085.1|97035.1|22
1652243400000|2022-05-11 04:30:00|97089.2|97039.2|97079|97029|97091.1|97041.1|97077.2|97027.2|48
1652243410000|2022-05-11 04:30:10|97079.4|97029.4|97078.9|97028.9|97082.5|97032.5|97077.9|97027.9|38
1652243420000|2022-05-11 04:30:20|97078.8|97028.8|97078.8|97028.8|97079.3|97029.3|97076|97026|30
1652243430000|2022-05-11 04:30:30|97078.9|97028.9|97084.6|97034.6|97087.8|97037.8|97078.2|97028.2|43
1652243440000|2022-05-11 04:30:40|97084.1|97034.1|97083.8|97033.8|97085.8|97035.8|97083.6|97033.6|26
1652243450000|2022-05-11 04:30:50|97084.4|97034.4|97086.3|97036.3|97088.7|97038.7|97082.6|97032.6|39
1652243460000|2022-05-11 04:31:00|97086.6|97036.6|97087.9|97037.9|97087.9|97037.9|97085.8|97035.8|21
1652243470000|2022-05-11 04:31:10|97088.1|97038.1|97091.2|97041.2|97091.9|97041.9|97084.4|97034.4|36
1652243480000|2022-05-11 04:31:20|97091|97041|97092.1|97042.1|97096|97046|97090.6|97040.6|36
1652243490000|2022-05-11 04:31:30|97092|97042|97091.4|97041.4|97093.1|97043.1|97091.3|97041.3|17
1652243500000|2022-05-11 04:31:40|97092.1|97042.1|97091.4|97041.4|97092.8|97042.8|97090.6|97040.6|15
1652243510000|2022-05-11 04:31:50|97092.2|97042.2|97088.6|97038.6|97092.3|97042.3|97088|97038|13
1652243520000|2022-05-11 04:32:00|97091.1|97041.1|97095.9|97045.9|97096.3|97046.3|97090.4|97040.4|21
1652243530000|2022-05-11 04:32:10|97095.2|97045.2|97095.2|97045.2|97096.1|97046.1|97093.8|97043.8|14
1652243540000|2022-05-11 04:32:20|97095.7|97045.7|97099.6|97049.6|97101|97051|97095.7|97045.7|27
1652243550000|2022-05-11 04:32:30|97099.4|97049.4|97102.4|97052.4|97105|97055|97099.4|97049.4|21
1652243560000|2022-05-11 04:32:40|97101.9|97051.9|97103.9|97053.9|97112.5|97062.5|97101.9|97051.9|34
1652243570000|2022-05-11 04:32:50|97106.2|97056.2|97104.5|97054.5|97106.5|97056.5|97103.3|97053.3|8
1652243580000|2022-05-11 04:33:00|97104.9|97054.9|97104.7|97054.7|97108|97058|97103.1|97053.1|32
1652243590000|2022-05-11 04:33:10|97103.2|97053.2|97104|97054|97105.7|97055.7|97103.2|97053.2|4
1652243600000|2022-05-11 04:33:20|97104.9|97054.9|97113.9|97063.9|97115.8|97065.8|97101.8|97051.8|21
1652243610000|2022-05-11 04:33:30|97120.3|97070.3|97115.2|97065.2|97120.3|97070.3|97113.1|97063.1|49
1652243620000|2022-05-11 04:33:40|97115|97065|97114.8|97064.8|97115.1|97065.1|97111.6|97061.6|31
1652243630000|2022-05-11 04:33:50|97114.9|97064.9|97113.2|97063.2|97114.9|97064.9|97112.8|97062.8|18
1652243640000|2022-05-11 04:34:00|97113.1|97063.1|97103|97053|97113.1|97063.1|97095.9|97045.9|50
1652243650000|2022-05-11 04:34:10|97103.8|97053.8|97103|97053|97104.8|97054.8|97100.2|97050.2|18
1652243660000|2022-05-11 04:34:20|97103.3|97053.3|97102.5|97052.5|97103.3|97053.3|97101.8|97051.8|16
1652243670000|2022-05-11 04:34:30|97102.4|97052.4|97098.7|97048.7|97102.7|97052.7|97096.5|97046.5|19
1652243680000|2022-05-11 04:34:40|97098.6|97048.6|97099.5|97049.5|97099.5|97049.5|97096.7|97046.7|26
1652243690000|2022-05-11 04:34:50|97099.2|97049.2|97099.3|97049.3|97101.9|97051.9|97098.8|97048.8|34
1652243700000|2022-05-11 04:35:00|97098|97048|97098.1|97048.1|97100.2|97050.2|97098|97048|11
1652243710000|2022-05-11 04:35:10|97098.3|97048.3|97103.6|97053.6|97104.9|97054.9|97097.6|97047.6|30
1652243720000|2022-05-11 04:35:20|97104.3|97054.3|97101.8|97051.8|97104.6|97054.6|97101|97051|15
1652243730000|2022-05-11 04:35:30|97102.5|97052.5|97103.2|97053.2|97103.5|97053.5|97100.8|97050.8|10
1652243740000|2022-05-11 04:35:40|97103.3|97053.3|97106.3|97056.3|97107.6|97057.6|97101.9|97051.9|31
1652243750000|2022-05-11 04:35:50|97106.7|97056.7|97104.7|97054.7|97107.2|97057.2|97103.5|97053.5|37
1652243760000|2022-05-11 04:36:00|97103.2|97053.2|97104.1|97054.1|97105.1|97055.1|97102.5|97052.5|31
1652243770000|2022-05-11 04:36:10|97104.4|97054.4|97101.4|97051.4|97104.4|97054.4|97100|97050|16
1652243780000|2022-05-11 04:36:20|97101.8|97051.8|97097.4|97047.4|97101.8|97051.8|97092.1|97042.1|24
1652243790000|2022-05-11 04:36:30|97097|97047|97098.7|97048.7|97099.7|97049.7|97096.3|97046.3|12
1652243800000|2022-05-11 04:36:40|97099.7|97049.7|97097.6|97047.6|97099.9|97049.9|97097.2|97047.2|27
1652243810000|2022-05-11 04:36:50|97099.1|97049.1|97098.5|97048.5|97100.1|97050.1|97097.3|97047.3|27
1652243820000|2022-05-11 04:37:00|97098.2|97048.2|97098.7|97048.7|97099|97049|97096.5|97046.5|25
1652243830000|2022-05-11 04:37:10|97096.8|97046.8|97095.9|97045.9|97098.5|97048.5|97092.4|97042.4|34
1652243840000|2022-05-11 04:37:20|97097.1|97047.1|97091.4|97041.4|97097.8|97047.8|97089.8|97039.8|33
1652243850000|2022-05-11 04:37:30|97091.9|97041.9|97087.4|97037.4|97094.9|97044.9|97087.2|97037.2|30
1652243860000|2022-05-11 04:37:40|97086.3|97036.3|97088|97038|97090.6|97040.6|97086.3|97036.3|24
1652243870000|2022-05-11 04:37:50|97087.6|97037.6|97092.2|97042.2|97092.4|97042.4|97087.6|97037.6|33
1652243880000|2022-05-11 04:38:00|97092.3|97042.3|97090.2|97040.2|97093.6|97043.6|97086|97036|41
1652243890000|2022-05-11 04:38:10|97085.8|97035.8|97089.7|97039.7|97089.7|97039.7|97085.7|97035.7|20
1652243900000|2022-05-11 04:38:20|97089.3|97039.3|97085.7|97035.7|97089.8|97039.8|97085.7|97035.7|24
1652243910000|2022-05-11 04:38:30|97084.5|97034.5|97081.1|97031.1|97084.5|97034.5|97079.2|97029.2|29
1652243920000|2022-05-11 04:38:40|97080.3|97030.3|97081.5|97031.5|97082.7|97032.7|97079.6|97029.6|31
1652243930000|2022-05-11 04:38:50|97081.1|97031.1|97080.4|97030.4|97082.4|97032.4|97080.2|97030.2|20
1652243940000|2022-05-11 04:39:00|97081.2|97031.2|97080.7|97030.7|97082.3|97032.3|97079.7|97029.7|7
1652243950000|2022-05-11 04:39:10|97078.9|97028.9|97080.6|97030.6|97081.4|97031.4|97078.5|97028.5|13
1652243960000|2022-05-11 04:39:20|97080.1|97030.1|97080.1|97030.1|97082.5|97032.5|97078.2|97028.2|31
1652243970000|2022-05-11 04:39:30|97079.9|97029.9|97080|97030|97080.6|97030.6|97075.8|97025.8|19
1652243980000|2022-05-11 04:39:40|97080.4|97030.4|97077.6|97027.6|97080.4|97030.4|97076.2|97026.2|19
1652243990000|2022-05-11 04:39:50|97077.4|97027.4|97075.5|97025.5|97077.9|97027.9|97074.2|97024.2|19
1652244000000|2022-05-11 04:40:00|97073.1|97023.1|97070.2|97020.2|97073.7|97023.7|97068.5|97018.5|46
1652244010000|2022-05-11 04:40:10|97071|97021|97066.8|97016.8|97071|97021|97064.2|97014.2|26
1652244020000|2022-05-11 04:40:20|97067.8|97017.8|97071.3|97021.3|97071.8|97021.8|97067.8|97017.8|33
1652244030000|2022-05-11 04:40:30|97072.3|97022.3|97071.8|97021.8|97072.3|97022.3|97070.4|97020.4|10
1652244040000|2022-05-11 04:40:40|97070|97020|97066.3|97016.3|97072|97022|97066.3|97016.3|14
1652244050000|2022-05-11 04:40:50|97067.1|97017.1|97072|97022|97072.1|97022.1|97067.1|97017.1|21
1652244060000|2022-05-11 04:41:00|97070.3|97020.3|97070.2|97020.2|97071.2|97021.2|97069.7|97019.7|16
1652244070000|2022-05-11 04:41:10|97070.3|97020.3|97063.2|97013.2|97070.3|97020.3|97063.2|97013.2|24
1652244080000|2022-05-11 04:41:20|97061.4|97011.4|97061.5|97011.5|97062.7|97012.7|97058.9|97008.9|35
1652244090000|2022-05-11 04:41:30|97061.1|97011.1|97061.1|97011.1|97062.9|97012.9|97061|97011|22
1652244100000|2022-05-11 04:41:40|97061.4|97011.4|97059.1|97009.1|97061.8|97011.8|97057.9|97007.9|16
1652244110000|2022-05-11 04:41:50|97058.6|97008.6|97053.4|97003.4|97059.3|97009.3|97053.3|97003.3|22
1652244120000|2022-05-11 04:42:00|97055|97005|97058.4|97008.4|97061.9|97011.9|97055|97005|36
1652244130000|2022-05-11 04:42:10|97060.9|97010.9|97060.5|97010.5|97061.9|97011.9|97058.4|97008.4|19
1652244140000|2022-05-11 04:42:20|97060.7|97010.7|97060|97010|97061.5|97011.5|97059.7|97009.7|15
1652244150000|2022-05-11 04:42:30|97060.5|97010.5|97061.4|97011.4|97062.1|97012.1|97059.9|97009.9|14
1652244160000|2022-05-11 04:42:40|97059.4|97009.4|97061.3|97011.3|97061.7|97011.7|97059.4|97009.4|15
1652244170000|2022-05-11 04:42:50|97057.3|97007.3|97060.3|97010.3|97062.5|97012.5|97057.2|97007.2|9
1652244180000|2022-05-11 04:43:00|97060.6|97010.6|97062.3|97012.3|97062.5|97012.5|97053.2|97003.2|16
1652244190000|2022-05-11 04:43:10|97061.1|97011.1|97062|97012|97062.4|97012.4|97058.8|97008.8|24
1652244200000|2022-05-11 04:43:20|97061.8|97011.8|97061.2|97011.2|97061.8|97011.8|97056.5|97006.5|16
1652244210000|2022-05-11 04:43:30|97061.1|97011.1|97058.8|97008.8|97061.1|97011.1|97058.3|97008.3|24
1652244220000|2022-05-11 04:43:40|97058.6|97008.6|97054.1|97004.1|97060.5|97010.5|97053.3|97003.3|24
1652244230000|2022-05-11 04:43:50|97053.6|97003.6|97054.9|97004.9|97055.6|97005.6|97052.4|97002.4|38
1652244240000|2022-05-11 04:44:00|97054.8|97004.8|97053.9|97003.9|97055.1|97005.1|97052.4|97002.4|26
1652244250000|2022-05-11 04:44:10|97053.4|97003.4|97042.7|96992.7|97054.3|97004.3|97039|96989|31
1652244260000|2022-05-11 04:44:20|97042.9|96992.9|97041.9|96991.9|97043.2|96993.2|97038.6|96988.6|24
1652244270000|2022-05-11 04:44:30|97041.2|96991.2|97039.9|96989.9|97041.2|96991.2|97039.3|96989.3|21
1652244280000|2022-05-11 04:44:40|97039.8|96989.8|97044.2|96994.2|97044.9|96994.9|97039.6|96989.6|29
1652244290000|2022-05-11 04:44:50|97045.8|96995.8|97044.7|96994.7|97048.5|96998.5|97044.7|96994.7|34
1652244300000|2022-05-11 04:45:00|97043.7|96993.7|97039.3|96989.3|97044.3|96994.3|97037.5|96987.5|42
1652244310000|2022-05-11 04:45:10|97040.2|96990.2|97039.6|96989.6|97041|96991|97037.8|96987.8|34
1652244320000|2022-05-11 04:45:20|97039.7|96989.7|97036.3|96986.3|97039.7|96989.7|97035.7|96985.7|25
1652244330000|2022-05-11 04:45:30|97036.2|96986.2|97035.7|96985.7|97038.2|96988.2|97035.3|96985.3|24
1652244340000|2022-05-11 04:45:40|97035.6|96985.6|97037.1|96987.1|97037.3|96987.3|97033.8|96983.8|25
1652244350000|2022-05-11 04:45:50|97033.7|96983.7|97030.5|96980.5|97034.3|96984.3|97029.7|96979.7|37
1652244360000|2022-05-11 04:46:00|97031.6|96981.6|97029.5|96979.5|97036.1|96986.1|97029.5|96979.5|45
1652244370000|2022-05-11 04:46:10|97029.6|96979.6|97034.4|96984.4|97034.4|96984.4|97029.4|96979.4|33
1652244380000|2022-05-11 04:46:20|97034.3|96984.3|97035.2|96985.2|97035.2|96985.2|97031.2|96981.2|18
1652244390000|2022-05-11 04:46:30|97034.9|96984.9|97034.5|96984.5|97035.5|96985.5|97033.3|96983.3|27
1652244400000|2022-05-11 04:46:40|97035.3|96985.3|97036.9|96986.9|97038.5|96988.5|97035|96985|23
1652244410000|2022-05-11 04:46:50|97037.7|96987.7|97036.1|96986.1|97039.2|96989.2|97036|96986|18
1652244420000|2022-05-11 04:47:00|97036.2|96986.2|97042.2|96992.2|97042.2|96992.2|97036.1|96986.1|40
1652244430000|2022-05-11 04:47:10|97040.2|96990.2|97041.3|96991.3|97042.6|96992.6|97039.8|96989.8|16
1652244440000|2022-05-11 04:47:20|97041.9|96991.9|97045.5|96995.5|97046.2|96996.2|97041.9|96991.9|41
1652244450000|2022-05-11 04:47:30|97045.2|96995.2|97041.5|96991.5|97046.3|96996.3|97040.2|96990.2|24
1652244460000|2022-05-11 04:47:40|97041.3|96991.3|97041.8|96991.8|97042|96992|97039.9|96989.9|29
1652244470000|2022-05-11 04:47:50|97041.9|96991.9|97041.2|96991.2|97043.4|96993.4|97039.7|96989.7|21
1652244480000|2022-05-11 04:48:00|97041.3|96991.3|97038.7|96988.7|97043.6|96993.6|97037.7|96987.7|17
1652244490000|2022-05-11 04:48:10|97039|96989|97038.1|96988.1|97041.3|96991.3|97037.6|96987.6|19
1652244500000|2022-05-11 04:48:20|97037.9|96987.9|97041|96991|97041.5|96991.5|97037.6|96987.6|20
1652244510000|2022-05-11 04:48:30|97039.4|96989.4|97036.3|96986.3|97041.6|96991.6|97036.3|96986.3|19
1652244520000|2022-05-11 04:48:40|97036.6|96986.6|97037|96987|97037.1|96987.1|97035.6|96985.6|10
1652244530000|2022-05-11 04:48:50|97038.2|96988.2|97034.8|96984.8|97038.2|96988.2|97034.1|96984.1|10
1652244540000|2022-05-11 04:49:00|97036.4|96986.4|97032.7|96982.7|97036.4|96986.4|97032.2|96982.2|29
1652244550000|2022-05-11 04:49:10|97034.4|96984.4|97034.6|96984.6|97036.5|96986.5|97033.8|96983.8|33
1652244560000|2022-05-11 04:49:20|97034.4|96984.4|97035|96985|97036.4|96986.4|97032.7|96982.7|23
1652244570000|2022-05-11 04:49:30|97035.3|96985.3|97031.7|96981.7|97035.3|96985.3|97031.1|96981.1|20
1652244580000|2022-05-11 04:49:40|97032|96982|97029.5|96979.5|97033|96983|97029.5|96979.5|17
1652244590000|2022-05-11 04:49:50|97030.2|96980.2|97026.4|96976.4|97030.2|96980.2|97021.4|96971.4|33
1652244600000|2022-05-11 04:50:00|97026.5|96976.5|97020.3|96970.3|97027.9|96977.9|97020.3|96970.3|29
1652244610000|2022-05-11 04:50:10|97020.7|96970.7|97019|96969|97022.3|96972.3|97018.6|96968.6|34
1652244620000|2022-05-11 04:50:20|97018.9|96968.9|97020.8|96970.8|97023.6|96973.6|97017.2|96967.2|45
1652244630000|2022-05-11 04:50:30|97021.3|96971.3|97021|96971|97021.5|96971.5|97019.3|96969.3|27
1652244640000|2022-05-11 04:50:40|97020.7|96970.7|97018.6|96968.6|97020.7|96970.7|97015.7|96965.7|28
1652244650000|2022-05-11 04:50:50|97018.7|96968.7|97020.6|96970.6|97022.3|96972.3|97018.1|96968.1|23
1652244660000|2022-05-11 04:51:00|97019.3|96969.3|97024.2|96974.2|97026.1|96976.1|97019.1|96969.1|39
1652244670000|2022-05-11 04:51:10|97024.7|96974.7|97025.9|96975.9|97025.9|96975.9|97024.3|96974.3|15
1652244680000|2022-05-11 04:51:20|97025.5|96975.5|97024.9|96974.9|97025.5|96975.5|97022.8|96972.8|28
1652244690000|2022-05-11 04:51:30|97025|96975|97026.3|96976.3|97026.4|96976.4|97024.2|96974.2|14
1652244700000|2022-05-11 04:51:40|97023.9|96973.9|97030.6|96980.6|97031.3|96981.3|97023.9|96973.9|31
1652244710000|2022-05-11 04:51:50|97030.4|96980.4|97024.5|96974.5|97030.4|96980.4|97024.3|96974.3|36
1652244720000|2022-05-11 04:52:00|97024|96974|97025.4|96975.4|97027.6|96977.6|97024|96974|27
1652244730000|2022-05-11 04:52:10|97024.9|96974.9|97025.9|96975.9|97026.9|96976.9|97024.9|96974.9|24
1652244740000|2022-05-11 04:52:20|97026.3|96976.3|97025.4|96975.4|97026.7|96976.7|97024.9|96974.9|21
1652244750000|2022-05-11 04:52:30|97025|96975|97025.2|96975.2|97026.3|96976.3|97024.2|96974.2|19
1652244760000|2022-05-11 04:52:40|97024.7|96974.7|97022.3|96972.3|97025.3|96975.3|97021.4|96971.4|22
1652244770000|2022-05-11 04:52:50|97023.3|96973.3|97026|96976|97027.5|96977.5|97021.6|96971.6|30
1652244780000|2022-05-11 04:53:00|97025.8|96975.8|97024.2|96974.2|97026.4|96976.4|97023.1|96973.1|17
1652244790000|2022-05-11 04:53:10|97023.5|96973.5|97020.4|96970.4|97024.2|96974.2|97020.4|96970.4|7
1652244800000|2022-05-11 04:53:20|97022.6|96972.6|97025.3|96975.3|97025.7|96975.7|97022.2|96972.2|7
1652244810000|2022-05-11 04:53:30|97024.7|96974.7|97019.9|96969.9|97026|96976|97019.2|96969.2|11
1652244820000|2022-05-11 04:53:40|97018.5|96968.5|97019.2|96969.2|97023.6|96973.6|97018.5|96968.5|11
1652244830000|2022-05-11 04:53:50|97020.2|96970.2|97022.7|96972.7|97023.9|96973.9|97020.2|96970.2|13
1652244840000|2022-05-11 04:54:00|97021.3|96971.3|97021.4|96971.4|97024.5|96974.5|97021.3|96971.3|9
1652244850000|2022-05-11 04:54:10|97021.6|96971.6|97022.1|96972.1|97023.7|96973.7|97021.6|96971.6|12
1652244860000|2022-05-11 04:54:20|97022.3|96972.3|97023.7|96973.7|97024.5|96974.5|97021.9|96971.9|13
1652244870000|2022-05-11 04:54:30|97023.6|96973.6|97017.4|96967.4|97024.2|96974.2|97017.4|96967.4|12
1652244880000|2022-05-11 04:54:40|97016.4|96966.4|97024.6|96974.6|97024.6|96974.6|97012.2|96962.2|14
1652244890000|2022-05-11 04:54:50|97023.8|96973.8|97021.8|96971.8|97025.2|96975.2|97021.2|96971.2|18
1652244900000|2022-05-11 04:55:00|97021.5|96971.5|97023.9|96973.9|97024.4|96974.4|97021.5|96971.5|13
1652244910000|2022-05-11 04:55:10|97022.6|96972.6|97024.9|96974.9|97028.7|96978.7|97021.4|96971.4|26
1652244920000|2022-05-11 04:55:20|97020.1|96970.1|97025.9|96975.9|97029.3|96979.3|97020.1|96970.1|21
1652244930000|2022-05-11 04:55:30|97028.7|96978.7|97025.6|96975.6|97029.8|96979.8|97023.7|96973.7|22
1652244940000|2022-05-11 04:55:40|97026|96976|97029.2|96979.2|97029.6|96979.6|97025.8|96975.8|26
1652244950000|2022-05-11 04:55:50|97029|96979|97029.4|96979.4|97029.4|96979.4|97026.8|96976.8|11
1652244960000|2022-05-11 04:56:00|97029.2|96979.2|97031|96981|97031.2|96981.2|97026.7|96976.7|15
1652244970000|2022-05-11 04:56:10|97031.1|96981.1|97030.7|96980.7|97031.3|96981.3|97027.4|96977.4|19
1652244980000|2022-05-11 04:56:20|97030.1|96980.1|97028.9|96978.9|97030.1|96980.1|97028.3|96978.3|16
1652244990000|2022-05-11 04:56:30|97028.8|96978.8|97024.9|96974.9|97028.8|96978.8|97022.5|96972.5|26
1652245000000|2022-05-11 04:56:40|97024.4|96974.4|97021.1|96971.1|97024.4|96974.4|97020.3|96970.3|31
1652245010000|2022-05-11 04:56:50|97021.2|96971.2|97033.6|96983.6|97033.6|96983.6|97020.2|96970.2|43
1652245020000|2022-05-11 04:57:00|97033.5|96983.5|97028.6|96978.6|97033.7|96983.7|97023.1|96973.1|35
1652245030000|2022-05-11 04:57:10|97028.8|96978.8|97028.7|96978.7|97029|96979|97026.1|96976.1|29
1652245040000|2022-05-11 04:57:20|97028.5|96978.5|97027.9|96977.9|97028.6|96978.6|97026.9|96976.9|17
1652245050000|2022-05-11 04:57:30|97027.1|96977.1|97025.1|96975.1|97027.2|96977.2|97018.7|96968.7|26
1652245060000|2022-05-11 04:57:40|97025.2|96975.2|97030|96980|97030|96980|97023.1|96973.1|28
1652245070000|2022-05-11 04:57:50|97029.6|96979.6|97025.9|96975.9|97031.7|96981.7|97024.8|96974.8|45
1652245080000|2022-05-11 04:58:00|97025.8|96975.8|97028|96978|97028.3|96978.3|97024.7|96974.7|39
1652245090000|2022-05-11 04:58:10|97028.1|96978.1|97027|96977|97029.5|96979.5|97021.7|96971.7|44
1652245100000|2022-05-11 04:58:20|97027.1|96977.1|97026.6|96976.6|97028.8|96978.8|97025.1|96975.1|29
1652245110000|2022-05-11 04:58:30|97026.2|96976.2|97027.9|96977.9|97027.9|96977.9|97024.1|96974.1|30
1652245120000|2022-05-11 04:58:40|97028.2|96978.2|97024.3|96974.3|97028.2|96978.2|97022.6|96972.6|27
1652245130000|2022-05-11 04:58:50|97024.1|96974.1|97021.7|96971.7|97024.5|96974.5|97017|96967|24
1652245140000|2022-05-11 04:59:00|97022.7|96972.7|97020.4|96970.4|97022.9|96972.9|97018.8|96968.8|33
1652245150000|2022-05-11 04:59:10|97019.7|96969.7|97021.2|96971.2|97021.9|96971.9|97019.2|96969.2|23
1652245160000|2022-05-11 04:59:20|97020.9|96970.9|97021.1|96971.1|97024.3|96974.3|97020.6|96970.6|32
1652245170000|2022-05-11 04:59:30|97020.6|96970.6|97027.9|96977.9|97028.6|96978.6|97020.2|96970.2|39
1652245180000|2022-05-11 04:59:40|97027.5|96977.5|97024.1|96974.1|97030.7|96980.7|97021.8|96971.8|31
1652245190000|2022-05-11 04:59:50|97024|96974|97024.3|96974.3|97026.2|96976.2|97023.7|96973.7|19
1652245200000|2022-05-11 05:00:00|97024|96974|97003|96953|97025.4|96975.4|97001.7|96951.7|45
1652245210000|2022-05-11 05:00:10|97001.5|96951.5|97001.9|96951.9|97004.8|96954.8|96999.5|96949.5|25
1652245220000|2022-05-11 05:00:20|97001.3|96951.3|97005.7|96955.7|97007.5|96957.5|97001.3|96951.3|32
1652245230000|2022-05-11 05:00:30|97005.8|96955.8|96997|96947|97006.2|96956.2|96997|96947|25
1652245240000|2022-05-11 05:00:40|97001.3|96951.3|97007.9|96957.9|97008.6|96958.6|97001|96951|28
1652245250000|2022-05-11 05:00:50|97007.8|96957.8|97007.4|96957.4|97014.2|96964.2|97005.3|96955.3|30
1652245260000|2022-05-11 05:01:00|97007.2|96957.2|97012.8|96962.8|97014.9|96964.9|97005.1|96955.1|22
1652245270000|2022-05-11 05:01:10|97013.3|96963.3|97018.3|96968.3|97018.3|96968.3|97013.1|96963.1|31
1652245280000|2022-05-11 05:01:20|97017.5|96967.5|97015|96965|97017.5|96967.5|97013.7|96963.7|13
1652245290000|2022-05-11 05:01:30|97014.8|96964.8|97015|96965|97018.3|96968.3|97011.5|96961.5|17
1652245300000|2022-05-11 05:01:40|97013|96963|97019.9|96969.9|97023.4|96973.4|97012.8|96962.8|32
1652245310000|2022-05-11 05:01:50|97019.8|96969.8|97017.9|96967.9|97019.8|96969.8|97017.2|96967.2|20
1652245320000|2022-05-11 05:02:00|97019.4|96969.4|97014.6|96964.6|97019.4|96969.4|97010.3|96960.3|36
1652245330000|2022-05-11 05:02:10|97014.3|96964.3|97001.6|96951.6|97018.5|96968.5|97001.6|96951.6|46
1652245340000|2022-05-11 05:02:20|97000.7|96950.7|97001.1|96951.1|97002.6|96952.6|96994.8|96944.8|53
1652245350000|2022-05-11 05:02:30|97001.2|96951.2|96992.1|96942.1|97001.2|96951.2|96990.6|96940.6|53
1652245360000|2022-05-11 05:02:40|96992|96942|96990.3|96940.3|96993.3|96943.3|96990.3|96940.3|42
1652245370000|2022-05-11 05:02:50|96988.9|96938.9|96987.5|96937.5|96989.6|96939.6|96987.2|96937.2|31
1652245380000|2022-05-11 05:03:00|96987.1|96937.1|96987.7|96937.7|96989.3|96939.3|96986.6|96936.6|31
1652245390000|2022-05-11 05:03:10|96987.9|96937.9|96984.5|96934.5|96990.4|96940.4|96980.9|96930.9|50
1652245400000|2022-05-11 05:03:20|96984.6|96934.6|96983.6|96933.6|96984.6|96934.6|96982.7|96932.7|37
1652245410000|2022-05-11 05:03:30|96983.3|96933.3|96976.9|96926.9|96983.7|96933.7|96976.5|96926.5|37
1652245420000|2022-05-11 05:03:40|96977|96927|96978.2|96928.2|96978.2|96928.2|96973.3|96923.3|41
1652245430000|2022-05-11 05:03:50|96978.9|96928.9|96978.6|96928.6|96979.5|96929.5|96978|96928|36
1652245440000|2022-05-11 05:04:00|96978.5|96928.5|96974.5|96924.5|96978.8|96928.8|96973.3|96923.3|27
1652245450000|2022-05-11 05:04:10|96974.9|96924.9|96978.7|96928.7|96980.7|96930.7|96973.6|96923.6|45
1652245460000|2022-05-11 05:04:20|96978.6|96928.6|96978.8|96928.8|96979.4|96929.4|96977.5|96927.5|32
1652245470000|2022-05-11 05:04:30|96978.9|96928.9|96978|96928|96979|96929|96975.5|96925.5|27
1652245480000|2022-05-11 05:04:40|96978.1|96928.1|96977.3|96927.3|96979.1|96929.1|96977.1|96927.1|25
1652245490000|2022-05-11 05:04:50|96977.7|96927.7|96977.7|96927.7|96978.1|96928.1|96977|96927|26
1652245500000|2022-05-11 05:05:00|96977.6|96927.6|96985.9|96935.9|96988.4|96938.4|96977.6|96927.6|38
1652245510000|2022-05-11 05:05:10|96985.2|96935.2|96980.9|96930.9|96985.2|96935.2|96979.3|96929.3|30
1652245520000|2022-05-11 05:05:20|96980.5|96930.5|96982.5|96932.5|96983.3|96933.3|96979.5|96929.5|26
1652245530000|2022-05-11 05:05:30|96982.7|96932.7|96985.7|96935.7|96987|96937|96982.7|96932.7|19
1652245540000|2022-05-11 05:05:40|96986.2|96936.2|96981.8|96931.8|96987|96937|96981.8|96931.8|28
1652245550000|2022-05-11 05:05:50|96982|96932|96978.6|96928.6|96983.5|96933.5|96978.4|96928.4|30
1652245560000|2022-05-11 05:06:00|96979|96929|96975.5|96925.5|96980.3|96930.3|96975.5|96925.5|26
1652245570000|2022-05-11 05:06:10|96976.8|96926.8|96961.4|96911.4|96976.8|96926.8|96958.6|96908.6|49
1652245580000|2022-05-11 05:06:20|96961.5|96911.5|96947.2|96897.2|96962.8|96912.8|96944.1|96894.1|45
1652245590000|2022-05-11 05:06:30|96946.8|96896.8|96947.7|96897.7|96948.6|96898.6|96946|96896|45
1652245600000|2022-05-11 05:06:40|96948.3|96898.3|96949.3|96899.3|96950.4|96900.4|96946.7|96896.7|34
1652245610000|2022-05-11 05:06:50|96949.1|96899.1|96948.2|96898.2|96950.3|96900.3|96947.7|96897.7|37
1652245620000|2022-05-11 05:07:00|96948.5|96898.5|96955.5|96905.5|96960.9|96910.9|96948.2|96898.2|44
1652245630000|2022-05-11 05:07:10|96953.3|96903.3|96954.3|96904.3|96958.2|96908.2|96953.1|96903.1|46
1652245640000|2022-05-11 05:07:20|96953.4|96903.4|96954.1|96904.1|96976.7|96926.7|96952.7|96902.7|44
1652245650000|2022-05-11 05:07:30|96954.8|96904.8|96977.7|96927.7|96981|96931|96953.7|96903.7|65
1652245660000|2022-05-11 05:07:40|96978.7|96928.7|96973.4|96923.4|96979.4|96929.4|96972.7|96922.7|37
1652245670000|2022-05-11 05:07:50|96973.1|96923.1|96961.7|96911.7|96974.5|96924.5|96957.4|96907.4|44
1652245680000|2022-05-11 05:08:00|96961.5|96911.5|96958.2|96908.2|96961.5|96911.5|96958.2|96908.2|49
1652245690000|2022-05-11 05:08:10|96958.4|96908.4|96959.2|96909.2|96961.1|96911.1|96956.8|96906.8|39
1652245700000|2022-05-11 05:08:20|96958.8|96908.8|96960.4|96910.4|96963.6|96913.6|96958.8|96908.8|39
1652245710000|2022-05-11 05:08:30|96959.8|96909.8|96960.7|96910.7|96962.1|96912.1|96959.8|96909.8|33
1652245720000|2022-05-11 05:08:40|96960.5|96910.5|96962.3|96912.3|96962.3|96912.3|96958.4|96908.4|29
1652245730000|2022-05-11 05:08:50|96961.7|96911.7|96977.1|96927.1|96978|96928|96954.9|96904.9|34
1652245740000|2022-05-11 05:09:00|96977.6|96927.6|96983.7|96933.7|96984.9|96934.9|96977.2|96927.2|52
1652245750000|2022-05-11 05:09:10|96983.6|96933.6|96984.3|96934.3|96992.4|96942.4|96981.7|96931.7|40
1652245760000|2022-05-11 05:09:20|96985.2|96935.2|96987.8|96937.8|96992.1|96942.1|96983.5|96933.5|36
1652245770000|2022-05-11 05:09:30|96987.4|96937.4|96990|96940|96991.6|96941.6|96986.1|96936.1|35
1652245780000|2022-05-11 05:09:40|96990.1|96940.1|96989.8|96939.8|96992.8|96942.8|96987.6|96937.6|28
1652245790000|2022-05-11 05:09:50|96991.9|96941.9|96991.7|96941.7|96993.6|96943.6|96990.4|96940.4|35
1652245800000|2022-05-11 05:10:00|96991|96941|96987.2|96937.2|96991.8|96941.8|96987.2|96937.2|42
1652245810000|2022-05-11 05:10:10|96987.7|96937.7|96991.5|96941.5|96992.1|96942.1|96985.5|96935.5|38
1652245820000|2022-05-11 05:10:20|96991.6|96941.6|96990.6|96940.6|96991.6|96941.6|96990.2|96940.2|13
1652245830000|2022-05-11 05:10:30|96990.7|96940.7|96992.6|96942.6|96992.6|96942.6|96989.7|96939.7|41
1652245840000|2022-05-11 05:10:40|96992.4|96942.4|96988.1|96938.1|96992.6|96942.6|96984.2|96934.2|44
1652245850000|2022-05-11 05:10:50|96988.2|96938.2|96996.3|96946.3|96997.6|96947.6|96988.2|96938.2|50
1652245860000|2022-05-11 05:11:00|96996.1|96946.1|96995.3|96945.3|96996.1|96946.1|96992.1|96942.1|50
1652245870000|2022-05-11 05:11:10|96995.2|96945.2|96996.5|96946.5|96998.3|96948.3|96994.6|96944.6|45
1652245880000|2022-05-11 05:11:20|96996.4|96946.4|96994.5|96944.5|96996.4|96946.4|96994.2|96944.2|28
1652245890000|2022-05-11 05:11:30|96994.7|96944.7|96995.9|96945.9|96995.9|96945.9|96993.9|96943.9|22
1652245900000|2022-05-11 05:11:40|96996.1|96946.1|96985.9|96935.9|96999.1|96949.1|96984.9|96934.9|37
1652245910000|2022-05-11 05:11:50|96985.2|96935.2|96985.4|96935.4|96987.7|96937.7|96982.3|96932.3|39
1652245920000|2022-05-11 05:12:00|96984.8|96934.8|96985.6|96935.6|96988.8|96938.8|96983.6|96933.6|32
1652245930000|2022-05-11 05:12:10|96985.8|96935.8|96978.9|96928.9|96986|96936|96974.3|96924.3|44
1652245940000|2022-05-11 05:12:20|96976.2|96926.2|96978.4|96928.4|96979.6|96929.6|96973.1|96923.1|47
1652245950000|2022-05-11 05:12:30|96978.6|96928.6|96965.3|96915.3|96980.2|96930.2|96964.7|96914.7|48
1652245960000|2022-05-11 05:12:40|96965.8|96915.8|96966.7|96916.7|96969.1|96919.1|96965.8|96915.8|32
1652245970000|2022-05-11 05:12:50|96966.8|96916.8|96959.4|96909.4|96970.4|96920.4|96958.1|96908.1|44
1652245980000|2022-05-11 05:13:00|96959.6|96909.6|96959.3|96909.3|96960.1|96910.1|96957.4|96907.4|31
1652245990000|2022-05-11 05:13:10|96957|96907|96957.7|96907.7|96960.9|96910.9|96949.7|96899.7|46
1652246000000|2022-05-11 05:13:20|96957.8|96907.8|96960.7|96910.7|96961.7|96911.7|96957.6|96907.6|33
1652246010000|2022-05-11 05:13:30|96960.8|96910.8|96960.2|96910.2|96964.6|96914.6|96959.6|96909.6|36
1652246020000|2022-05-11 05:13:40|96959.9|96909.9|96947.8|96897.8|96959.9|96909.9|96944.4|96894.4|40
1652246030000|2022-05-11 05:13:50|96947.6|96897.6|96953.4|96903.4|96970.7|96942.3|96947.1|96897.1|54
1652246040000|2022-05-11 05:14:00|96953.6|96903.6|96959.6|96909.6|96962.8|96912.8|96952.1|96902.1|55
1652246050000|2022-05-11 05:14:10|96959.5|96909.5|96957.5|96907.5|96960.2|96910.2|96956.3|96906.3|42
1652246060000|2022-05-11 05:14:20|96956.9|96906.9|96961|96911|96961.1|96911.1|96956.9|96906.9|24
1652246070000|2022-05-11 05:14:30|96961.2|96911.2|96953.9|96903.9|96963.3|96913.3|96948.7|96898.7|41
1652246080000|2022-05-11 05:14:40|96953.2|96903.2|96956.7|96906.7|96958.9|96908.9|96952.6|96902.6|41
1652246090000|2022-05-11 05:14:50|96956.6|96906.6|96953.4|96903.4|96957.4|96907.4|96952|96902|41
1652246100000|2022-05-11 05:15:00|96954|96904|96957.1|96907.1|96958.2|96908.2|96952.8|96902.8|42
1652246110000|2022-05-11 05:15:10|96957.3|96907.3|96953.2|96903.2|96958.6|96908.6|96952.8|96902.8|28
1652246120000|2022-05-11 05:15:20|96953.4|96903.4|96954.4|96904.4|96955|96905|96953.3|96903.3|27
1652246130000|2022-05-11 05:15:30|96954.3|96904.3|96949.5|96899.5|96954.4|96904.4|96944.8|96894.8|37
1652246140000|2022-05-11 05:15:40|96951.5|96901.5|96938.7|96888.7|96951.5|96901.5|96934.9|96884.9|56
1652246150000|2022-05-11 05:15:50|96936.4|96886.4|96947|96897|96948.4|96898.4|96936.4|96886.4|49
1652246160000|2022-05-11 05:16:00|96946.9|96896.9|96945|96895|96946.9|96896.9|96941.6|96891.6|44
1652246170000|2022-05-11 05:16:10|96945.5|96895.5|96942.6|96892.6|96946.6|96896.6|96941.2|96891.2|67
1652246180000|2022-05-11 05:16:20|96942.9|96892.9|96941.7|96891.7|96942.9|96892.9|96940.1|96890.1|65
1652246190000|2022-05-11 05:16:30|96942.4|96892.4|96944.2|96894.2|96944.8|96894.8|96940.6|96890.6|43
1652246200000|2022-05-11 05:16:40|96943.2|96893.2|96940|96890|96946.3|96896.3|96938.9|96888.9|58
1652246210000|2022-05-11 05:16:50|96940.3|96890.3|96941.2|96891.2|96944.1|96894.1|96939.4|96889.4|38
1652246220000|2022-05-11 05:17:00|96941.7|96891.7|96947|96897|96947.2|96905.3|96930.3|96880.8|38
1652246230000|2022-05-11 05:17:10|96946.8|96896.8|96947.4|96897.4|96948.9|96898.9|96946.6|96896.6|19
1652246240000|2022-05-11 05:17:20|96947.3|96897.3|96947.1|96897.1|96949.8|96899.8|96946.8|96896.8|25
1652246250000|2022-05-11 05:17:30|96946.5|96896.5|96951.9|96901.9|96951.9|96901.9|96946.5|96896.5|16
1652246260000|2022-05-11 05:17:40|96952|96902|96953|96903|96954.1|96904.1|96951.7|96901.7|17
1652246270000|2022-05-11 05:17:50|96952.4|96902.4|96950.7|96900.7|96952.7|96902.7|96948.5|96898.5|25
1652246280000|2022-05-11 05:18:00|96951|96901|96950.4|96900.4|96952.7|96902.7|96949.4|96899.4|23
1652246290000|2022-05-11 05:18:10|96950.8|96900.8|96950.3|96900.3|96951.9|96901.9|96948.4|96898.4|22
1652246300000|2022-05-11 05:18:20|96947.5|96897.5|96945.1|96895.1|96948.2|96898.2|96944.3|96894.3|24
1652246310000|2022-05-11 05:18:30|96944|96894|96945.4|96895.4|96946.7|96896.7|96942.7|96892.7|35
1652246320000|2022-05-11 05:18:40|96945.1|96895.1|96948.3|96898.3|96949.2|96899.2|96945.1|96895.1|32
1652246330000|2022-05-11 05:18:50|96948|96898|96948.5|96898.5|96948.6|96898.6|96946.6|96896.6|17
1652246340000|2022-05-11 05:19:00|96948.3|96898.3|96942.4|96892.4|96950.5|96900.5|96941.6|96891.6|30
1652246350000|2022-05-11 05:19:10|96942.2|96892.2|96943.7|96893.7|96943.7|96893.7|96940.8|96890.8|34
1652246360000|2022-05-11 05:19:20|96943.5|96893.5|96944|96894|96945.7|96895.7|96943|96893|30
1652246370000|2022-05-11 05:19:30|96945.7|96895.7|96949.4|96899.4|96952.4|96902.4|96943.4|96893.4|40
1652246380000|2022-05-11 05:19:40|96950.3|96900.3|96951.5|96901.5|96952.5|96902.5|96945.1|96895.1|48
1652246390000|2022-05-11 05:19:50|96950.2|96900.2|96944.3|96894.3|96952.9|96902.9|96944.3|96894.3|52
1652246400000|2022-05-11 05:20:00|96944.4|96894.4|96946.5|96896.5|96946.9|96896.9|96941.3|96891.3|48
1652246410000|2022-05-11 05:20:10|96946.2|96896.2|96941.1|96891.1|96948|96898|96941.1|96891.1|40
1652246420000|2022-05-11 05:20:20|96942|96892|96942.1|96892.1|96945.1|96895.1|96940.9|96890.9|40
1652246430000|2022-05-11 05:20:30|96943.1|96893.1|96939.4|96889.4|96945|96895|96937.3|96887.3|47
1652246440000|2022-05-11 05:20:40|96940.2|96890.2|96938.6|96888.6|96940.3|96890.3|96938|96888|28
1652246450000|2022-05-11 05:20:50|96938.5|96888.5|96938.6|96888.6|96939.7|96889.7|96937|96887|30
1652246460000|2022-05-11 05:21:00|96938.7|96888.7|96941.4|96891.4|96941.4|96891.4|96933.8|96883.8|46
1652246470000|2022-05-11 05:21:10|96941.5|96891.5|96941.6|96891.6|96942.1|96892.1|96940.3|96890.3|26
1652246480000|2022-05-11 05:21:20|96941.8|96891.8|96945.2|96895.2|96945.5|96895.5|96941.3|96891.3|26
1652246490000|2022-05-11 05:21:30|96944.8|96894.8|96943.5|96893.5|96945.5|96895.5|96938.8|96888.8|22
1652246500000|2022-05-11 05:21:40|96943.6|96893.6|96943.6|96893.6|96945.7|96895.7|96943.1|96893.1|32
1652246510000|2022-05-11 05:21:50|96943.8|96893.8|96944.3|96894.3|96945.9|96895.9|96943.5|96893.5|24
1652246520000|2022-05-11 05:22:00|96944|96894|96943.8|96893.8|96944|96894|96940|96890|32
1652246530000|2022-05-11 05:22:10|96943.2|96893.2|96939.5|96889.5|96944.4|96894.4|96932.4|96882.4|36
1652246540000|2022-05-11 05:22:20|96940.5|96890.5|96942.8|96892.8|96943.9|96893.9|96940.5|96890.5|29
1652246550000|2022-05-11 05:22:30|96942.6|96892.6|96942.2|96892.2|96942.9|96892.9|96938.6|96888.6|33
1652246560000|2022-05-11 05:22:40|96943.3|96893.3|96949.2|96899.2|96949.4|96899.4|96942.2|96892.2|38
1652246570000|2022-05-11 05:22:50|96948.7|96898.7|96947.4|96897.4|96949.1|96899.1|96945.3|96895.3|31
1652246580000|2022-05-11 05:23:00|96947.8|96897.8|96939.6|96889.6|96947.8|96897.8|96938.9|96888.9|27
1652246590000|2022-05-11 05:23:10|96938.5|96888.5|96939.7|96889.7|96943.3|96893.3|96937.9|96887.9|34
1652246600000|2022-05-11 05:23:20|96939.9|96889.9|96938|96888|96941|96891|96936.8|96886.8|24
1652246610000|2022-05-11 05:23:30|96937.7|96887.7|96937.4|96887.4|96938.2|96888.2|96935|96885|27
1652246620000|2022-05-11 05:23:40|96937.5|96887.5|96940.2|96890.2|96940.6|96890.6|96937.4|96887.4|31
1652246630000|2022-05-11 05:23:50|96940.6|96890.6|96940.3|96890.3|96944.9|96894.9|96935.6|96885.6|34
1652246640000|2022-05-11 05:24:00|96942.7|96892.7|96951.2|96901.2|96951.2|96901.2|96941.8|96891.8|39
1652246650000|2022-05-11 05:24:10|96950.9|96900.9|96952|96902|96953.1|96903.1|96949|96899|42
1652246660000|2022-05-11 05:24:20|96952.2|96902.2|96951.6|96901.6|96952.4|96902.4|96951.2|96901.2|20
1652246670000|2022-05-11 05:24:30|96951.4|96901.4|96952.8|96902.8|96953.7|96903.7|96951.4|96901.4|25
1652246680000|2022-05-11 05:24:40|96952.7|96902.7|96949.2|96899.2|96952.7|96902.7|96948.8|96898.8|28
1652246690000|2022-05-11 05:24:50|96950.2|96900.2|96953.5|96903.5|96953.7|96903.7|96949.5|96899.5|27
1652246700000|2022-05-11 05:25:00|96953.3|96903.3|96946.2|96896.2|96953.9|96903.9|96945.1|96895.1|36
1652246710000|2022-05-11 05:25:10|96946|96896|96947.1|96897.1|96948.8|96898.8|96945.4|96895.4|44
1652246720000|2022-05-11 05:25:20|96947.2|96897.2|96946.3|96896.3|96948.7|96898.7|96945.9|96895.9|27
1652246730000|2022-05-11 05:25:30|96946|96896|96948.9|96898.9|96948.9|96898.9|96946|96896|16
1652246740000|2022-05-11 05:25:40|96947.8|96897.8|96949.7|96899.7|96955.1|96905.1|96947.1|96897.1|39
1652246750000|2022-05-11 05:25:50|96950.9|96900.9|96948.7|96898.7|96951.8|96901.8|96944.9|96894.9|32
1652246760000|2022-05-11 05:26:00|96948.6|96898.6|96942.5|96892.5|96948.6|96898.6|96940.8|96890.8|34
1652246770000|2022-05-11 05:26:10|96943|96893|96937|96887|96943.1|96893.1|96936.8|96886.8|24
1652246780000|2022-05-11 05:26:20|96936.9|96886.9|96935.5|96885.5|96938.9|96888.9|96934.1|96884.1|28
1652246790000|2022-05-11 05:26:30|96935.7|96885.7|96930|96880|96936|96886|96926.2|96876.2|44
1652246800000|2022-05-11 05:26:40|96932.9|96882.9|96938.3|96888.3|96938.3|96888.3|96931.9|96881.9|40
1652246810000|2022-05-11 05:26:50|96937.8|96887.8|96933|96883|96938.3|96888.3|96931.5|96881.5|25
1652246820000|2022-05-11 05:27:00|96934|96884|96934.8|96884.8|96934.8|96884.8|96933|96883|19
1652246830000|2022-05-11 05:27:10|96934.4|96884.4|96921|96896|96934.6|96896.9|96919.1|96877|31
1652246840000|2022-05-11 05:27:20|96921.3|96896.3|96922.7|96897.7|96934.7|96899|96920|96877.1|56
1652246850000|2022-05-11 05:27:30|96922.3|96897.3|96925.3|96900.3|96925.3|96900.3|96920.4|96895.4|41
1652246860000|2022-05-11 05:27:40|96925.6|96900.6|96926|96901|96926.6|96901.6|96923.8|96898.8|28
1652246870000|2022-05-11 05:27:50|96925.9|96900.9|96924.4|96899.4|96928|96903|96924.1|96899.1|31
1652246880000|2022-05-11 05:28:00|96924.6|96899.6|96925.5|96900.5|96926|96901|96923.6|96898.6|25
1652246890000|2022-05-11 05:28:10|96925.4|96900.4|96940.3|96890.3|96940.7|96903.3|96923.3|96890.2|38
1652246900000|2022-05-11 05:28:20|96940|96890|96929|96904|96940.6|96904|96927.7|96889.2|18
1652246910000|2022-05-11 05:28:30|96929.2|96904.2|96925|96900|96930.2|96905.2|96924.2|96899.2|28
1652246920000|2022-05-11 05:28:40|96924.8|96899.8|96926.5|96901.5|96927.5|96902.5|96924.6|96899.6|18
1652246930000|2022-05-11 05:28:50|96926.9|96901.9|96925.9|96900.9|96927.3|96902.3|96925.7|96900.7|22
1652246940000|2022-05-11 05:29:00|96926.3|96901.3|96924.1|96899.1|96926.8|96901.8|96923.3|96898.3|20
1652246950000|2022-05-11 05:29:10|96924|96899|96939.1|96889.1|96939.9|96901.3|96923.7|96888|23
1652246960000|2022-05-11 05:29:20|96939.2|96889.2|96936.8|96886.8|96940.8|96890.8|96936.5|96886.5|23
1652246970000|2022-05-11 05:29:30|96936.9|96886.9|96938.6|96888.6|96939.5|96889.5|96936.9|96886.9|22
1652246980000|2022-05-11 05:29:40|96938.5|96888.5|96927.2|96902.2|96938.5|96903.3|96922.5|96886.7|22
1652246990000|2022-05-11 05:29:50|96927|96902|96922.8|96897.8|96927.1|96902.1|96919.7|96894.7|32
1652247000000|2022-05-11 05:30:00|96922.6|96897.6|96922.2|96897.2|96938.2|96899.6|96920.3|96884.2|50
1652247010000|2022-05-11 05:30:10|96922.3|96897.3|96930.8|96880.8|96936.5|96899.6|96922.3|96878.6|49
1652247020000|2022-05-11 05:30:20|96931.1|96881.1|96914.2|96864.2|96931.1|96893.3|96903.4|96862.9|64
1652247030000|2022-05-11 05:30:30|96914.3|96864.3|96917|96867|96926.3|96876.3|96914.3|96864.3|64
1652247040000|2022-05-11 05:30:40|96916.3|96866.3|96912.2|96862.2|96919.2|96869.2|96908.5|96858.5|49
1652247050000|2022-05-11 05:30:50|96912.3|96862.3|96911.9|96861.9|96912.8|96862.8|96910.6|96860.6|32
1652247060000|2022-05-11 05:31:00|96911.8|96861.8|96913.6|96863.6|96913.6|96863.6|96910.1|96860.1|37
1652247070000|2022-05-11 05:31:10|96913|96863|96912.3|96862.3|96913.5|96863.5|96909.8|96859.8|43
1652247080000|2022-05-11 05:31:20|96912.8|96862.8|96912.2|96862.2|96912.9|96862.9|96907.2|96857.2|48
1652247090000|2022-05-11 05:31:30|96912.7|96862.7|96912.3|96862.3|96912.7|96862.7|96908.4|96858.4|34
1652247100000|2022-05-11 05:31:40|96912.6|96862.6|96909|96859|96913|96863|96909|96859|34
1652247110000|2022-05-11 05:31:50|96908.8|96858.8|96903|96853|96908.8|96858.8|96903|96853|29
1652247120000|2022-05-11 05:32:00|96903.3|96853.3|96910.7|96860.7|96910.7|96860.7|96898.3|96848.3|57
1652247130000|2022-05-11 05:32:10|96910.6|96860.6|96898.9|96873.9|96910.9|96874.4|96896.5|96860.5|37
1652247140000|2022-05-11 05:32:20|96898.8|96873.8|96897.7|96872.7|96899.2|96874.2|96897.7|96872.7|10
1652247150000|2022-05-11 05:32:30|96898.2|96873.2|96902.4|96877.4|96914.5|96879.9|96893.1|96863.9|36
1652247160000|2022-05-11 05:32:40|96902.2|96877.2|96898.6|96848.6|96907.4|96877.2|96882.3|96841.1|49
1652247170000|2022-05-11 05:32:50|96899|96849|96901.4|96851.4|96901.4|96851.4|96897.6|96847.6|31
1652247180000|2022-05-11 05:33:00|96901|96851|96905.8|96855.8|96905.8|96855.8|96900.3|96850.3|37
1652247190000|2022-05-11 05:33:10|96905.3|96855.3|96905.6|96855.6|96909.9|96873.5|96895.8|96855.1|47
1652247200000|2022-05-11 05:33:20|96905.5|96855.5|96904.4|96854.4|96907.2|96857.2|96901.6|96851.6|46
1652247210000|2022-05-11 05:33:30|96904.7|96854.7|96908.2|96858.2|96908.8|96858.8|96904.5|96854.5|44
1652247220000|2022-05-11 05:33:40|96907.8|96857.8|96894.8|96844.8|96909.8|96868.1|96893.1|96844.8|39
1652247230000|2022-05-11 05:33:50|96895.4|96845.4|96899.6|96849.6|96901|96851|96895|96845|40
1652247240000|2022-05-11 05:34:00|96899.7|96849.7|96897.3|96847.3|96899.8|96849.8|96896.4|96846.4|30
1652247250000|2022-05-11 05:34:10|96897.7|96847.7|96896.1|96846.1|96898.1|96848.1|96896|96846|31
1652247260000|2022-05-11 05:34:20|96895.8|96845.8|96892.7|96842.7|96897.2|96847.2|96886.5|96836.5|45
1652247270000|2022-05-11 05:34:30|96895|96845|96892.4|96842.4|96895|96845|96891.6|96841.6|42
1652247280000|2022-05-11 05:34:40|96892.5|96842.5|96885.3|96835.3|96896.3|96846.3|96872.1|96822.1|57
1652247290000|2022-05-11 05:34:50|96885.4|96835.4|96868.4|96818.4|96885.4|96835.4|96865.7|96815.7|63
1652247300000|2022-05-11 05:35:00|96868.5|96818.5|96866.7|96816.7|96871.4|96821.4|96859.3|96809.3|52
1652247310000|2022-05-11 05:35:10|96866.8|96816.8|96866.2|96816.2|96866.8|96816.8|96865.2|96815.2|49
1652247320000|2022-05-11 05:35:20|96865.4|96815.4|96865.9|96815.9|96867|96817|96865.1|96815.1|32
1652247330000|2022-05-11 05:35:30|96866|96816|96865.8|96815.8|96866.9|96816.9|96864.8|96814.8|29
1652247340000|2022-05-11 05:35:40|96865.7|96815.7|96856.2|96806.2|96866|96816|96856.2|96806.2|40
1652247350000|2022-05-11 05:35:50|96857.3|96807.3|96849.7|96799.7|96859|96809|96849.7|96799.7|45
1652247360000|2022-05-11 05:36:00|96849.4|96799.4|96852|96802|96854.5|96804.5|96849.4|96799.4|41
1652247370000|2022-05-11 05:36:10|96852.5|96802.5|96858.1|96808.1|96858.5|96808.5|96850.1|96800.1|32
1652247380000|2022-05-11 05:36:20|96858.4|96808.4|96858.3|96808.3|96858.8|96808.8|96854.6|96804.6|31
1652247390000|2022-05-11 05:36:30|96858.7|96808.7|96855.7|96805.7|96859.8|96809.8|96854.7|96804.7|31
1652247400000|2022-05-11 05:36:40|96855.8|96805.8|96859.1|96809.1|96861.1|96811.1|96848.6|96798.6|43
1652247410000|2022-05-11 05:36:50|96860.4|96810.4|96868.5|96818.5|96872.7|96822.7|96857.9|96807.9|58
1652247420000|2022-05-11 05:37:00|96866|96816|96877.5|96827.5|96877.5|96827.5|96866|96816|55
1652247430000|2022-05-11 05:37:10|96877.9|96827.9|96889.1|96839.1|96894.8|96844.8|96876.8|96826.8|52
1652247440000|2022-05-11 05:37:20|96890.7|96840.7|96897.3|96847.3|96900.7|96850.7|96885.9|96835.9|57
1652247450000|2022-05-11 05:37:30|96897.5|96847.5|96892.1|96842.1|96897.9|96847.9|96891.7|96841.7|46
1652247460000|2022-05-11 05:37:40|96892.6|96842.6|96891.3|96841.3|96893.7|96843.7|96890.9|96840.9|37
1652247470000|2022-05-11 05:37:50|96891.2|96841.2|96885.1|96835.1|96891.7|96841.7|96885.1|96835.1|29
1652247480000|2022-05-11 05:38:00|96885.2|96835.2|96882.4|96832.4|96885.3|96835.3|96879|96829|46
1652247490000|2022-05-11 05:38:10|96881.6|96831.6|96887.1|96837.1|96887.1|96837.1|96878.2|96828.2|32
1652247500000|2022-05-11 05:38:20|96886.3|96836.3|96883.5|96833.5|96888.9|96838.9|96880.4|96830.4|40
1652247510000|2022-05-11 05:38:30|96882.9|96832.9|96825.7|96775.7|96884.1|96834.1|96824.4|96774.4|62
1652247520000|2022-05-11 05:38:40|96824.8|96774.8|96813.1|96763.1|96824.8|96774.8|96808|96758|56
1652247530000|2022-05-11 05:38:50|96815.4|96765.4|96803.1|96753.1|96818.3|96768.3|96797.2|96747.2|56
1652247540000|2022-05-11 05:39:00|96802.5|96752.5|96795.6|96745.6|96802.5|96752.5|96791.4|96741.4|42
1652247550000|2022-05-11 05:39:10|96794.7|96744.7|96804.4|96754.4|96811.6|96761.6|96780|96730|53
1652247560000|2022-05-11 05:39:20|96802.7|96752.7|96803.3|96753.3|96805.1|96755.1|96800.7|96750.7|34
1652247570000|2022-05-11 05:39:30|96807.8|96757.8|96813.2|96763.2|96816.3|96766.3|96807.2|96757.2|47
1652247580000|2022-05-11 05:39:40|96812.8|96762.8|96824.3|96774.3|96824.7|96774.7|96811.1|96761.1|49
1652247590000|2022-05-11 05:39:50|96824.5|96774.5|96839.6|96789.6|96843.6|96793.6|96756|96706|76
1652247600000|2022-05-11 05:40:00|96842|96792|96842.8|96792.8|96846.8|96796.8|96839.1|96789.1|52
1652247610000|2022-05-11 05:40:10|96843.3|96793.3|96849.8|96799.8|96850|96800|96843.3|96793.3|40
1652247620000|2022-05-11 05:40:20|96849.3|96799.3|96849.5|96799.5|96852.9|96802.9|96848.3|96798.3|42
1652247630000|2022-05-11 05:40:30|96849.2|96799.2|96848.7|96798.7|96851.3|96801.3|96847.4|96797.4|46
1652247640000|2022-05-11 05:40:40|96848.8|96798.8|96847.5|96797.5|96849.5|96799.5|96845.6|96795.6|38
1652247650000|2022-05-11 05:40:50|96847.7|96797.7|96842.3|96792.3|96848.7|96798.7|96842.3|96792.3|28
1652247660000|2022-05-11 05:41:00|96843.9|96793.9|96844.5|96794.5|96845.9|96795.9|96842.2|96792.2|26
1652247670000|2022-05-11 05:41:10|96845.5|96795.5|96850.3|96800.3|96853.2|96803.2|96819.1|96769.1|52
1652247680000|2022-05-11 05:41:20|96845.5|96795.5|96854|96804|96854|96804|96845.3|96795.3|41
1652247690000|2022-05-11 05:41:30|96854.1|96804.1|96849.2|96799.2|96854.1|96804.1|96847.7|96797.7|43
1652247700000|2022-05-11 05:41:40|96849.3|96799.3|96867|96817|96868.4|96818.4|96849.3|96799.3|45
1652247710000|2022-05-11 05:41:50|96867.3|96817.3|96874.4|96824.4|96875.6|96825.6|96862|96812|53
1652247720000|2022-05-11 05:42:00|96873.5|96823.5|96874.2|96824.2|96877.4|96827.4|96869.3|96819.3|36
1652247730000|2022-05-11 05:42:10|96874.6|96824.6|96873.1|96823.1|96876.3|96826.3|96872.4|96822.4|28
1652247740000|2022-05-11 05:42:20|96873.8|96823.8|96873|96823|96875.7|96825.7|96868.6|96818.6|37
1652247750000|2022-05-11 05:42:30|96873.7|96823.7|96875.2|96825.2|96875.2|96825.2|96872.9|96822.9|31
1652247760000|2022-05-11 05:42:40|96874.7|96824.7|96868.3|96818.3|96875.9|96825.9|96866.2|96816.2|31
1652247770000|2022-05-11 05:42:50|96869.1|96819.1|96865.3|96815.3|96872.1|96822.1|96865.2|96815.2|39
1652247780000|2022-05-11 05:43:00|96865.4|96815.4|96872.8|96822.8|96872.8|96822.8|96865.2|96815.2|37
1652247790000|2022-05-11 05:43:10|96873.1|96823.1|96876.5|96826.5|96877.5|96827.5|96872.9|96822.9|33
1652247800000|2022-05-11 05:43:20|96876.6|96826.6|96878.4|96828.4|96880.8|96830.8|96875.7|96825.7|27
1652247810000|2022-05-11 05:43:30|96878.3|96828.3|96877.4|96827.4|96878.7|96828.7|96877.4|96827.4|14
1652247820000|2022-05-11 05:43:40|96877.8|96827.8|96877.1|96827.1|96877.8|96827.8|96875|96825|32
1652247830000|2022-05-11 05:43:50|96877|96827|96881|96831|96881.5|96831.5|96876.8|96826.8|23
1652247840000|2022-05-11 05:44:00|96881.4|96831.4|96881.8|96831.8|96882.9|96832.9|96878|96828|30
1652247850000|2022-05-11 05:44:10|96882.6|96832.6|96879.5|96829.5|96882.6|96832.6|96879.5|96829.5|33
1652247860000|2022-05-11 05:44:20|96879|96829|96880.5|96830.5|96880.9|96830.9|96878.8|96828.8|30
1652247870000|2022-05-11 05:44:30|96880.4|96830.4|96880.8|96830.8|96882.2|96832.2|96880.2|96830.2|26
1652247880000|2022-05-11 05:44:40|96880.7|96830.7|96883.2|96833.2|96883.2|96833.2|96880.3|96830.3|26
1652247890000|2022-05-11 05:44:50|96882.9|96832.9|96881.9|96831.9|96882.9|96832.9|96879.3|96829.3|33
1652247900000|2022-05-11 05:45:00|96882.1|96832.1|96882.9|96832.9|96886.8|96836.8|96881.3|96831.3|41
1652247910000|2022-05-11 05:45:10|96883.5|96833.5|96885.9|96835.9|96885.9|96835.9|96883|96833|17
1652247920000|2022-05-11 05:45:20|96886.1|96836.1|96885.6|96835.6|96887|96837|96885.3|96835.3|21
1652247930000|2022-05-11 05:45:30|96886.2|96836.2|96893|96843|96894.7|96844.7|96884.6|96834.6|30
1652247940000|2022-05-11 05:45:40|96892.7|96842.7|96894|96844|96895.3|96845.3|96887.3|96837.3|38
1652247950000|2022-05-11 05:45:50|96890.7|96840.7|96891.2|96841.2|96891.9|96841.9|96889|96839|24
1652247960000|2022-05-11 05:46:00|96891.6|96841.6|96891.3|96841.3|96893.9|96843.9|96889.8|96839.8|29
1652247970000|2022-05-11 05:46:10|96891|96841|96895.1|96845.1|96896.6|96846.6|96889.9|96839.9|27
1652247980000|2022-05-11 05:46:20|96894.8|96844.8|96894|96844|96895.9|96845.9|96893.7|96843.7|14
1652247990000|2022-05-11 05:46:30|96893.1|96843.1|96894.4|96844.4|96895.5|96845.5|96891.9|96841.9|33
1652248000000|2022-05-11 05:46:40|96894.5|96844.5|96895.1|96845.1|96896.8|96846.8|96893|96843|32
1652248010000|2022-05-11 05:46:50|96895.2|96845.2|96895.5|96845.5|96896.7|96846.7|96894.8|96844.8|13
1652248020000|2022-05-11 05:47:00|96895.2|96845.2|96893|96843|96899.8|96849.8|96891.5|96841.5|14
1652248030000|2022-05-11 05:47:10|96892.6|96842.6|96897.8|96847.8|96897.8|96847.8|96891.3|96841.3|24
1652248040000|2022-05-11 05:47:20|96897.5|96847.5|96899.5|96849.5|96899.5|96849.5|96894.5|96844.5|36
1652248050000|2022-05-11 05:47:30|96903.1|96853.1|96901.1|96851.1|96903.1|96853.1|96896.6|96846.6|27
1652248060000|2022-05-11 05:47:40|96903.2|96853.2|96897|96847|96903.2|96853.2|96896.1|96846.1|21
1652248070000|2022-05-11 05:47:50|96897.2|96847.2|96892|96842|96897.9|96847.9|96889|96839|31
1652248080000|2022-05-11 05:48:00|96893.7|96843.7|96891.4|96841.4|96894.3|96844.3|96881|96831|50
1652248090000|2022-05-11 05:48:10|96887.3|96837.3|96887.8|96837.8|96891|96841|96881.4|96831.4|25
1652248100000|2022-05-11 05:48:20|96884.3|96834.3|96884.6|96834.6|96886.7|96836.7|96883.2|96833.2|34
1652248110000|2022-05-11 05:48:30|96885|96835|96881.1|96831.1|96885.5|96835.5|96881.1|96831.1|21
1652248120000|2022-05-11 05:48:40|96881|96831|96879.1|96829.1|96881.7|96831.7|96875.4|96825.4|26
1652248130000|2022-05-11 05:48:50|96878.5|96828.5|96879|96829|96881.6|96831.6|96870.8|96820.8|28
1652248140000|2022-05-11 05:49:00|96877.8|96827.8|96875|96825|96882.6|96832.6|96875|96825|25
1652248150000|2022-05-11 05:49:10|96877.7|96827.7|96879.1|96829.1|96879.1|96829.1|96875.7|96825.7|14
1652248160000|2022-05-11 05:49:20|96878.9|96828.9|96881.6|96831.6|96884.6|96834.6|96878.9|96828.9|38
1652248170000|2022-05-11 05:49:30|96881.3|96831.3|96881.8|96831.8|96882.9|96832.9|96880|96830|19
1652248180000|2022-05-11 05:49:40|96881.4|96831.4|96885.1|96835.1|96885.2|96835.2|96881|96831|23
1652248190000|2022-05-11 05:49:50|96887.3|96837.3|96882.7|96832.7|96887.4|96837.4|96882.2|96832.2|13
1652248200000|2022-05-11 05:50:00|96882.2|96832.2|96878.3|96828.3|96887.2|96837.2|96876.6|96826.6|32
1652248210000|2022-05-11 05:50:10|96877.9|96827.9|96869.7|96819.7|96878.2|96828.2|96864.4|96814.4|26
1652248220000|2022-05-11 05:50:20|96870.3|96820.3|96873.2|96823.2|96875.1|96825.1|96870.3|96820.3|30
1652248230000|2022-05-11 05:50:30|96872.7|96822.7|96876.8|96826.8|96882.5|96832.5|96872.4|96822.4|41
1652248240000|2022-05-11 05:50:40|96878|96828|96881|96831|96881|96831|96877.6|96827.6|30
1652248250000|2022-05-11 05:50:50|96880.6|96830.6|96881|96831|96881.3|96831.3|96875.1|96825.1|32
1652248260000|2022-05-11 05:51:00|96880.5|96830.5|96885.1|96835.1|96890.1|96840.1|96878.7|96828.7|37
1652248270000|2022-05-11 05:51:10|96882.7|96832.7|96894.8|96844.8|96894.8|96844.8|96882.7|96832.7|36
1652248280000|2022-05-11 05:51:20|96893.2|96843.2|96897.1|96847.1|96899.4|96849.4|96890.8|96840.8|41
1652248290000|2022-05-11 05:51:30|96894.7|96844.7|96894.7|96844.7|96899.3|96849.3|96894.7|96844.7|24
1652248300000|2022-05-11 05:51:40|96896|96846|96898.4|96848.4|96898.4|96848.4|96893.4|96843.4|37
1652248310000|2022-05-11 05:51:50|96898.1|96848.1|96895.6|96845.6|96900.6|96850.6|96895.3|96845.3|30
1652248320000|2022-05-11 05:52:00|96895.7|96845.7|96900|96850|96901|96851|96895.3|96845.3|27
1652248330000|2022-05-11 05:52:10|96899.5|96849.5|96899.6|96849.6|96902.4|96852.4|96896.6|96846.6|34
1652248340000|2022-05-11 05:52:20|96900.8|96850.8|96905.8|96855.8|96905.8|96855.8|96899.5|96849.5|24
1652248350000|2022-05-11 05:52:30|96906|96856|96908.7|96858.7|96910.1|96860.1|96906|96856|29
1652248360000|2022-05-11 05:52:40|96908.8|96858.8|96906.6|96856.6|96908.8|96858.8|96904.9|96854.9|16
1652248370000|2022-05-11 05:52:50|96906.4|96856.4|96910.4|96860.4|96910.6|96860.6|96905|96855|28
1652248380000|2022-05-11 05:53:00|96910.6|96860.6|96913.7|96863.7|96917.4|96867.4|96908.9|96858.9|48
1652248390000|2022-05-11 05:53:10|96915.6|96865.6|96917.6|96867.6|96922|96872|96913.5|96863.5|44
1652248400000|2022-05-11 05:53:20|96918|96868|96920.1|96870.1|96921.1|96871.1|96913.7|96863.7|35
1652248410000|2022-05-11 05:53:30|96920.9|96870.9|96919|96869|96922.2|96872.2|96917.4|96867.4|33
1652248420000|2022-05-11 05:53:40|96918.9|96868.9|96920.1|96870.1|96920.8|96870.8|96916.2|96866.2|26
1652248430000|2022-05-11 05:53:50|96919.8|96869.8|96925.8|96875.8|96927.6|96877.6|96919.8|96869.8|38
1652248440000|2022-05-11 05:54:00|96925.5|96875.5|96931.5|96881.5|96932.8|96882.8|96925.5|96875.5|30
1652248450000|2022-05-11 05:54:10|96932.6|96882.6|96942.8|96892.8|96942.8|96892.8|96932.2|96882.2|50
1652248460000|2022-05-11 05:54:20|96943.1|96893.1|96953|96903|96955.7|96905.7|96940.8|96890.8|47
1652248470000|2022-05-11 05:54:30|96953.5|96903.5|96968.7|96918.7|96973.3|96923.3|96953.5|96903.5|57
1652248480000|2022-05-11 05:54:40|96968.9|96918.9|96969|96919|96970.8|96920.8|96967.2|96917.2|29
1652248490000|2022-05-11 05:54:50|96968.9|96918.9|96968.6|96918.6|96970.9|96920.9|96967.2|96917.2|26
1652248500000|2022-05-11 05:55:00|96968.5|96918.5|96946.2|96896.2|96968.5|96918.5|96944.7|96894.7|61
1652248510000|2022-05-11 05:55:10|96946.4|96896.4|96954.6|96904.6|96954.6|96904.6|96944.5|96894.5|32
1652248520000|2022-05-11 05:55:20|96955.2|96905.2|96957.1|96907.1|96958.5|96908.5|96955.1|96905.1|27
1652248530000|2022-05-11 05:55:30|96957.3|96907.3|96954.8|96904.8|96957.3|96907.3|96953.5|96903.5|29
1652248540000|2022-05-11 05:55:40|96955.3|96905.3|96951.2|96901.2|96955.3|96905.3|96949.3|96899.3|29
1652248550000|2022-05-11 05:55:50|96951.4|96901.4|96955.7|96905.7|96956.5|96906.5|96950.1|96900.1|36
1652248560000|2022-05-11 05:56:00|96955.2|96905.2|96954.4|96904.4|96956.5|96906.5|96953.5|96903.5|38
1652248570000|2022-05-11 05:56:10|96953.8|96903.8|96955.2|96905.2|96957.9|96907.9|96953.5|96903.5|23
1652248580000|2022-05-11 05:56:20|96954.7|96904.7|96954.4|96904.4|96954.7|96904.7|96950.2|96900.2|29
1652248590000|2022-05-11 05:56:30|96954.5|96904.5|96954|96904|96955.8|96905.8|96952.9|96902.9|21
1652248600000|2022-05-11 05:56:40|96955.4|96905.4|96963.4|96913.4|96966|96916|96954.5|96904.5|40
1652248610000|2022-05-11 05:56:50|96964.7|96914.7|96970.7|96920.7|96973.1|96923.1|96963.8|96913.8|25
1652248620000|2022-05-11 05:57:00|96970.9|96920.9|96972.2|96922.2|96972.5|96922.5|96968.3|96918.3|25
1652248630000|2022-05-11 05:57:10|96972.4|96922.4|96977.2|96927.2|96981.2|96931.2|96972.4|96922.4|37
1652248640000|2022-05-11 05:57:20|96976.9|96926.9|96975.3|96925.3|96978.4|96928.4|96973.9|96923.9|28
1652248650000|2022-05-11 05:57:30|96975.2|96925.2|96977.9|96927.9|96980.1|96930.1|96975.2|96925.2|30
1652248660000|2022-05-11 05:57:40|96977.8|96927.8|96977.8|96927.8|96978.6|96928.6|96976.5|96926.5|20
1652248670000|2022-05-11 05:57:50|96977.2|96927.2|96972.3|96922.3|96977.2|96927.2|96968.7|96918.7|32
1652248680000|2022-05-11 05:58:00|96969.5|96919.5|96963.9|96913.9|96971.2|96921.2|96961.8|96911.8|50
1652248690000|2022-05-11 05:58:10|96963|96913|96946.2|96896.2|96963.5|96913.5|96946.2|96896.2|44
1652248700000|2022-05-11 05:58:20|96946.3|96896.3|96945.8|96895.8|96949.7|96899.7|96945.3|96895.3|31
1652248710000|2022-05-11 05:58:30|96947.4|96897.4|96942.7|96892.7|96947.6|96897.6|96940.4|96890.4|37
1652248720000|2022-05-11 05:58:40|96941.7|96891.7|96936|96886|96943.7|96893.7|96933.9|96883.9|42
1652248730000|2022-05-11 05:58:50|96935.8|96885.8|96913.6|96863.6|96936.3|96886.3|96909.8|96859.8|52
1652248740000|2022-05-11 05:59:00|96914.1|96864.1|96901|96851|96915|96865|96896.8|96846.8|54
1652248750000|2022-05-11 05:59:10|96901.1|96851.1|96902.4|96852.4|96904.6|96854.6|96899.9|96849.9|48
1652248760000|2022-05-11 05:59:20|96902|96852|96897.6|96847.6|96903.9|96853.9|96896.9|96846.9|49
1652248770000|2022-05-11 05:59:30|96897.8|96847.8|96888.6|96838.6|96900.7|96850.7|96886.5|96836.5|40
1652248780000|2022-05-11 05:59:40|96891|96841|96891.4|96841.4|96893.4|96843.4|96889.7|96839.7|28
1652248790000|2022-05-11 05:59:50|96891.5|96841.5|96896.4|96846.4|96896.4|96846.4|96887|96837|38
1652248800000|2022-05-11 06:00:00|96895.1|96845.1|96909.5|96859.5|96910|96860|96894.1|96844.1|59
1652248810000|2022-05-11 06:00:10|96912.8|96862.8|96926.5|96876.5|96932.1|96882.1|96912.8|96862.8|64
1652248820000|2022-05-11 06:00:20|96926.8|96876.8|96944.7|96894.7|96949.1|96903.4|96926.8|96876.8|56
1652248830000|2022-05-11 06:00:30|96944.9|96894.9|96944.1|96894.1|96945.9|96895.9|96943.2|96893.2|49
1652248840000|2022-05-11 06:00:40|96944|96894|96942|96892|96944.7|96894.7|96942|96892|36
1652248850000|2022-05-11 06:00:50|96941.9|96891.9|96933.5|96883.5|96941.9|96908.7|96919.7|96883.5|57
1652248860000|2022-05-11 06:01:00|96921.9|96896.9|96924.2|96874.2|96926.6|96897.4|96916.9|96871.4|59
1652248870000|2022-05-11 06:01:10|96924.6|96874.6|96923.1|96873.1|96926.8|96876.8|96919.7|96869.7|51
1652248880000|2022-05-11 06:01:20|96923.2|96873.2|96924.4|96874.4|96925.1|96875.1|96921.8|96871.8|39
1652248890000|2022-05-11 06:01:30|96923.2|96873.2|96919.9|96869.9|96923.2|96884.5|96905.9|96868.7|47
1652248900000|2022-05-11 06:01:40|96919.8|96869.8|96917.5|96892.5|96925.9|96894.3|96910.1|96869.8|46
1652248910000|2022-05-11 06:01:50|96917.9|96892.9|96915.8|96890.8|96919.5|96894.5|96913.8|96888.8|27
1652248920000|2022-05-11 06:02:00|96915.9|96890.9|96935.3|96885.3|96935.3|96893.5|96915.9|96879.8|53
1652248930000|2022-05-11 06:02:10|96935|96885|96937.1|96887.1|96937.9|96887.9|96934.5|96884.5|40
1652248940000|2022-05-11 06:02:20|96936.9|96886.9|96915|96890|96937|96903.9|96915|96877.8|46
1652248950000|2022-05-11 06:02:30|96915.6|96890.6|96915|96890|96924.6|96892.9|96912|96874.2|38
1652248960000|2022-05-11 06:02:40|96914.5|96889.5|96916.9|96891.9|96920.6|96893.4|96910.3|96868.9|46
1652248970000|2022-05-11 06:02:50|96916.6|96891.6|96916.3|96891.3|96919.7|96894.7|96913|96888|45
1652248980000|2022-05-11 06:03:00|96916.5|96891.5|96925.1|96875.1|96935.3|96891.5|96915.2|96873.2|54
1652248990000|2022-05-11 06:03:10|96925.4|96875.4|96920.3|96870.3|96926.5|96876.5|96918.1|96868.1|53
1652249000000|2022-05-11 06:03:20|96920|96870|96907.9|96882.9|96920.2|96891.2|96905.5|96866.7|52
1652249010000|2022-05-11 06:03:30|96908.3|96883.3|96906.2|96881.2|96912.4|96887.4|96905.7|96880.7|49
1652249020000|2022-05-11 06:03:40|96907.5|96882.5|96908.8|96883.8|96921.7|96887.6|96907.5|96870.6|37
1652249030000|2022-05-11 06:03:50|96909.8|96884.8|96914.7|96864.7|96922.8|96884.8|96909.2|96864.7|37
1652249040000|2022-05-11 06:04:00|96914.8|96864.8|96913.3|96863.3|96916|96866|96913.3|96863.3|26
1652249050000|2022-05-11 06:04:10|96913.6|96863.6|96905.9|96880.9|96914.8|96880.9|96901|96861.6|41
1652249060000|2022-05-11 06:04:20|96905.6|96880.6|96900.9|96875.9|96909.2|96884.2|96900.9|96875.9|49
1652249070000|2022-05-11 06:04:30|96900.6|96875.6|96901.6|96876.6|96908|96883|96900.6|96875.6|35
1652249080000|2022-05-11 06:04:40|96899.9|96874.9|96918.5|96868.5|96918.9|96881|96896.9|96859.2|44
1652249090000|2022-05-11 06:04:50|96917.7|96867.7|96921.5|96871.5|96924.2|96874.2|96914.1|96864.1|44
1652249100000|2022-05-11 06:05:00|96922.1|96872.1|96914.2|96889.2|96927|96889.2|96913.3|96872.1|34
1652249110000|2022-05-11 06:05:10|96912.7|96887.7|96936.5|96886.5|96936.8|96888.7|96912.6|96874.7|44
1652249120000|2022-05-11 06:05:20|96937|96887|96941.7|96891.7|96943|96904.8|96927.5|96886.4|33
1652249130000|2022-05-11 06:05:30|96941.3|96891.3|96955.2|96905.2|96955.2|96906.5|96931.5|96890.9|43
1652249140000|2022-05-11 06:05:40|96954.9|96904.9|96953.9|96903.9|96955.4|96905.4|96953.6|96903.6|24
1652249150000|2022-05-11 06:05:50|96954.2|96904.2|96941.4|96916.4|96959.7|96922.1|96941.4|96903.9|36
1652249160000|2022-05-11 06:06:00|96940.9|96915.9|96934.5|96909.5|96955.5|96917.2|96934.5|96903.7|25
1652249170000|2022-05-11 06:06:10|96934.3|96909.3|96938.2|96913.2|96939.6|96914.6|96934.1|96909.1|36
1652249180000|2022-05-11 06:06:20|96938.5|96913.5|96940.2|96915.2|96940.6|96915.6|96938|96913|28
1652249190000|2022-05-11 06:06:30|96940.4|96915.4|96959.6|96909.6|96959.6|96925.6|96940|96909.2|48
1652249200000|2022-05-11 06:06:40|96959.9|96909.9|96967.1|96917.1|96967.5|96932|96942.1|96904.4|37
1652249210000|2022-05-11 06:06:50|96964.4|96914.4|96970.3|96920.3|96972.2|96928.9|96952.7|96914.4|45
1652249220000|2022-05-11 06:07:00|96970.2|96920.2|96961.2|96911.2|96971.2|96921.2|96960.1|96910.1|48
1652249230000|2022-05-11 06:07:10|96961.7|96911.7|96948.1|96923.1|96962.1|96925|96948|96909.7|30
1652249240000|2022-05-11 06:07:20|96949.2|96924.2|96944.7|96919.7|96955.9|96924.2|96942.6|96905.9|35
1652249250000|2022-05-11 06:07:30|96944.6|96919.6|96939.3|96914.3|96949.4|96920.1|96935.1|96896|51
1652249260000|2022-05-11 06:07:40|96940|96915|96951.9|96901.9|96952.6|96915.7|96939.1|96901.8|36
1652249270000|2022-05-11 06:07:50|96952.1|96902.1|96953.5|96903.5|96953.5|96914.4|96937.1|96898.8|26
1652249280000|2022-05-11 06:08:00|96953.9|96903.9|96936.2|96911.2|96955|96917.3|96936.2|96901.9|43
1652249290000|2022-05-11 06:08:10|96936.3|96911.3|96940.4|96915.4|96943.3|96918.3|96936.2|96911.2|33
1652249300000|2022-05-11 06:08:20|96939.7|96914.7|96939.5|96914.5|96942|96917|96938.8|96913.8|27
1652249310000|2022-05-11 06:08:30|96939.9|96914.9|96938.7|96913.7|96940.3|96915.3|96938.3|96913.3|27
1652249320000|2022-05-11 06:08:40|96938.6|96913.6|96933|96908|96939|96914|96930.9|96905.9|42
1652249330000|2022-05-11 06:08:50|96932.8|96907.8|96941.5|96891.5|96941.8|96908.5|96928.1|96890.6|54
1652249340000|2022-05-11 06:09:00|96941.7|96891.7|96933.4|96908.4|96944.2|96908.7|96929.8|96891.7|44
1652249350000|2022-05-11 06:09:10|96933.7|96908.7|96944.2|96894.2|96945.9|96909.5|96926.8|96891|62
1652249360000|2022-05-11 06:09:20|96944.9|96894.9|96932|96907|96944.9|96909.7|96930|96894.2|35
1652249370000|2022-05-11 06:09:30|96934.3|96909.3|96917|96892|96934.3|96909.3|96913.3|96888.3|55
1652249380000|2022-05-11 06:09:40|96917.1|96892.1|96926.2|96876.2|96927.8|96892.8|96913.2|96875.2|40
1652249390000|2022-05-11 06:09:50|96925.8|96875.8|96905.8|96880.8|96926.2|96882.2|96905.8|96866.9|41
1652249400000|2022-05-11 06:10:00|96917.6|96867.6|96919.8|96869.8|96920.6|96870.6|96917.5|96867.5|42
1652249410000|2022-05-11 06:10:10|96907.6|96882.6|96914.8|96889.8|96929.3|96895.6|96907|96879|43
1652249420000|2022-05-11 06:10:20|96915.4|96890.4|96917.2|96892.2|96921.1|96896.1|96909.8|96884.8|35
1652249430000|2022-05-11 06:10:30|96915.2|96890.2|96917.9|96892.9|96918.2|96893.2|96912.8|96887.8|40
1652249440000|2022-05-11 06:10:40|96915.7|96890.7|96914.4|96889.4|96918.9|96893.9|96908.6|96883.6|32
1652249450000|2022-05-11 06:10:50|96914|96889|96917.6|96892.6|96918.1|96893.1|96911.6|96886.6|46
1652249460000|2022-05-11 06:11:00|96917.3|96892.3|96924.4|96899.4|96936.3|96900.2|96917.3|96884.6|39
1652249470000|2022-05-11 06:11:10|96924.3|96899.3|96922.5|96897.5|96929.1|96904.1|96917.1|96878.6|44
1652249480000|2022-05-11 06:11:20|96922.1|96897.1|96920.7|96895.7|96922.9|96897.9|96915.2|96890.2|41
1652249490000|2022-05-11 06:11:30|96920.2|96895.2|96910.9|96885.9|96921.4|96896.4|96904.5|96864.1|45
1652249500000|2022-05-11 06:11:40|96909.8|96884.8|96925.5|96900.5|96928.7|96900.5|96909.8|96878.7|44
1652249510000|2022-05-11 06:11:50|96935.6|96885.6|96908.6|96883.6|96935.6|96898.4|96907.1|96882.1|60
1652249520000|2022-05-11 06:12:00|96909.1|96884.1|96913.8|96888.8|96926.8|96893.5|96909.1|96875.5|54
1652249530000|2022-05-11 06:12:10|96913.6|96888.6|96908.3|96883.3|96913.7|96888.7|96905.1|96880.1|46
1652249540000|2022-05-11 06:12:20|96908.4|96883.4|96908.9|96883.9|96924.4|96892.2|96904.6|96859.4|63
1652249550000|2022-05-11 06:12:30|96909.8|96884.8|96896.3|96871.3|96911.2|96884.8|96893.9|96855.9|59
1652249560000|2022-05-11 06:12:40|96896.2|96871.2|96911.4|96861.4|96913.9|96876.9|96891|96854.7|44
1652249570000|2022-05-11 06:12:50|96912|96862|96910.5|96885.5|96915.8|96885.5|96899.6|96862|44
1652249580000|2022-05-11 06:13:00|96910.4|96885.4|96918.5|96893.5|96922.1|96897.1|96909.1|96884.1|53
1652249590000|2022-05-11 06:13:10|96918.3|96893.3|96920.6|96870.6|96921.8|96894.1|96907.7|96870.6|29
1652249600000|2022-05-11 06:13:20|96919.1|96869.1|96918.9|96868.9|96920.3|96870.3|96918.2|96868.2|36
1652249610000|2022-05-11 06:13:30|96907.9|96882.9|96909.6|96884.6|96915.7|96885.9|96899.7|96861.7|39
1652249620000|2022-05-11 06:13:40|96910.9|96885.9|96898.9|96873.9|96912.2|96886.5|96893|96854|53
1652249630000|2022-05-11 06:13:50|96898.7|96873.7|96910.8|96885.8|96918|96888.2|96898.7|96861.9|54
1652249640000|2022-05-11 06:14:00|96910.5|96885.5|96921.5|96896.5|96923.4|96898.4|96910.5|96885.5|49
1652249650000|2022-05-11 06:14:10|96921.2|96896.2|96933.9|96908.9|96946.2|96910.1|96921.2|96896.2|49
1652249660000|2022-05-11 06:14:20|96932.5|96907.5|96925.2|96900.2|96942.8|96907.5|96923.5|96892.8|38
1652249670000|2022-05-11 06:14:30|96925.6|96900.6|96933.2|96883.2|96934.8|96903.9|96914.3|96880.2|30
1652249680000|2022-05-11 06:14:40|96922.3|96897.3|96947.4|96897.4|96947.4|96913.2|96919.6|96894.6|44
1652249690000|2022-05-11 06:14:50|96936.4|96911.4|96941.1|96916.1|96941.4|96916.4|96936.4|96911.4|47
1652249700000|2022-05-11 06:15:00|96941.2|96916.2|96933.3|96908.3|96941.5|96916.5|96933.3|96908.3|40
1652249710000|2022-05-11 06:15:10|96933|96908|96903.1|96878.1|96935.1|96908|96903.1|96871.5|60
1652249720000|2022-05-11 06:15:20|96902.9|96877.9|96907.3|96882.3|96912.7|96887.7|96902.9|96877.9|42
1652249730000|2022-05-11 06:15:30|96906.9|96881.9|96911.3|96886.3|96913.2|96888.2|96906.9|96881.9|43
1652249740000|2022-05-11 06:15:40|96911.6|96886.6|96910.9|96885.9|96913.8|96888.8|96910.9|96885.9|28
1652249750000|2022-05-11 06:15:50|96911.1|96886.1|96910.9|96885.9|96911.8|96886.8|96910.1|96885.1|34
1652249760000|2022-05-11 06:16:00|96911|96886|96918.4|96893.4|96931.2|96898.9|96910.1|96879.7|49
1652249770000|2022-05-11 06:16:10|96918.8|96893.8|96925.6|96900.6|96926.1|96901.1|96918.8|96893.8|24
1652249780000|2022-05-11 06:16:20|96925.8|96900.8|96915.4|96890.4|96928.6|96903.6|96914.3|96889.3|47
1652249790000|2022-05-11 06:16:30|96915.3|96890.3|96910.5|96885.5|96919.3|96894.3|96910.3|96885.3|33
1652249800000|2022-05-11 06:16:40|96910.2|96885.2|96907.3|96882.3|96915.7|96890.7|96904.6|96879.6|49
1652249810000|2022-05-11 06:16:50|96905.1|96880.1|96906.8|96881.8|96911.6|96886.6|96902.4|96877.4|31
1652249820000|2022-05-11 06:17:00|96907.1|96882.1|96901|96876|96907.5|96882.5|96901|96876|27
1652249830000|2022-05-11 06:17:10|96899.7|96874.7|96908|96883|96908.1|96883.1|96899.7|96874.7|38
1652249840000|2022-05-11 06:17:20|96907.9|96882.9|96916|96891|96925.4|96891.2|96907.3|96873.2|40
1652249850000|2022-05-11 06:17:30|96916.1|96891.1|96921.9|96896.9|96925.5|96900.5|96911.2|96886.2|50
1652249860000|2022-05-11 06:17:40|96921.8|96896.8|96914.6|96889.6|96925.1|96900.1|96914.6|96889.6|40
1652249870000|2022-05-11 06:17:50|96915|96890|96897.3|96872.3|96927|96890.7|96896.1|96871.1|43
1652249880000|2022-05-11 06:18:00|96897.2|96872.2|96894.4|96869.4|96897.5|96872.5|96891.7|96866.7|49
1652249890000|2022-05-11 06:18:10|96895.3|96870.3|96893.3|96868.3|96906.4|96876.4|96892|96856.4|54
1652249900000|2022-05-11 06:18:20|96891.8|96866.8|96893.5|96868.5|96896.1|96871.1|96891.6|96866.6|59
1652249910000|2022-05-11 06:18:30|96893.4|96868.4|96882.7|96857.7|96898.7|96868.4|96880.4|96848.5|61
1652249920000|2022-05-11 06:18:40|96881.9|96856.9|96861.2|96836.2|96884.9|96859.9|96859.4|96834.4|58
1652249930000|2022-05-11 06:18:50|96861.8|96836.8|96838|96813|96872.3|96836.8|96838|96804.6|66
1652249940000|2022-05-11 06:19:00|96838.1|96813.1|96840.7|96815.7|96842.2|96817.2|96834.7|96809.7|60
1652249950000|2022-05-11 06:19:10|96840.6|96815.6|96865.5|96815.5|96866.8|96832|96840.2|96809|47
1652249960000|2022-05-11 06:19:20|96865.9|96815.9|96855.6|96830.6|96876.7|96838.1|96854.4|96815.9|44
1652249970000|2022-05-11 06:19:30|96855.7|96830.7|96830.4|96805.4|96855.7|96830.7|96830.4|96805.4|56
1652249980000|2022-05-11 06:19:40|96830.5|96805.5|96838.8|96813.8|96842.9|96814.2|96795.5|96759.6|55
1652249990000|2022-05-11 06:19:50|96836.4|96811.4|96833.6|96808.6|96840.2|96815.2|96829.8|96804.8|46
1652250000000|2022-05-11 06:20:00|96833.1|96808.1|96832.7|96807.7|96836|96811|96830.9|96805.9|32
1652250010000|2022-05-11 06:20:10|96832.5|96807.5|96833.4|96808.4|96835.8|96810.8|96829|96804|29
1652250020000|2022-05-11 06:20:20|96834.6|96809.6|96831.1|96806.1|96843.5|96811.3|96823|96793.5|55
1652250030000|2022-05-11 06:20:30|96830.9|96805.9|96840.1|96815.1|96849.2|96824.2|96830.9|96805.9|48
1652250040000|2022-05-11 06:20:40|96840.3|96815.3|96844|96819|96847.1|96822.1|96837.8|96812.8|49
1652250050000|2022-05-11 06:20:50|96843.6|96818.6|96843.1|96818.1|96844|96819|96839.2|96814.2|39
1652250060000|2022-05-11 06:21:00|96844.2|96819.2|96882.4|96832.4|96889.9|96839.9|96828|96794.4|67
1652250070000|2022-05-11 06:21:10|96880.6|96830.6|96866.8|96841.8|96882.3|96845.1|96865.6|96828|61
1652250080000|2022-05-11 06:21:20|96870.8|96845.8|96889|96864|96900.8|96867.5|96866.1|96832|67
1652250090000|2022-05-11 06:21:30|96881.4|96856.4|96893.9|96868.9|96911.7|96874.5|96872.7|96838.3|69
1652250100000|2022-05-11 06:21:40|96901.1|96876.1|96901|96876|96903.3|96878.3|96899.6|96874.6|55
1652250110000|2022-05-11 06:21:50|96900.5|96875.5|96915.5|96890.5|96926.4|96891.4|96900.5|96874.8|46
1652250120000|2022-05-11 06:22:00|96914.3|96889.3|96889.1|96839.1|96914.3|96889.3|96879.7|96834.9|72
1652250130000|2022-05-11 06:22:10|96890.5|96840.5|96891.1|96866.1|96913.1|96871|96890.5|96840.5|66
1652250140000|2022-05-11 06:22:20|96890.9|96865.9|96877.6|96827.6|96891.8|96866.8|96864|96827.6|53
1652250150000|2022-05-11 06:22:30|96877.4|96827.4|96853.2|96828.2|96879|96839.2|96853|96820.6|55
1652250160000|2022-05-11 06:22:40|96853.8|96828.8|96828.2|96803.2|96853.8|96828.8|96828.2|96795.7|63
1652250170000|2022-05-11 06:22:50|96829|96804|96819.7|96794.7|96841.5|96804.7|96816.5|96791.5|57
1652250180000|2022-05-11 06:23:00|96820.6|96795.6|96857.2|96807.2|96862.9|96820|96811.6|96786.6|62
1652250190000|2022-05-11 06:23:10|96857.4|96807.4|96842.5|96817.5|96866.1|96823.4|96840.8|96803.9|56
1652250200000|2022-05-11 06:23:20|96842.9|96817.9|96814.1|96789.1|96842.9|96817.9|96812.3|96778.8|64
1652250210000|2022-05-11 06:23:30|96811.7|96786.7|96811.1|96786.1|96812|96787|96808.5|96783.5|50
1652250220000|2022-05-11 06:23:40|96809.9|96784.9|96818.6|96793.6|96819.9|96794.9|96809.9|96784.9|58
1652250230000|2022-05-11 06:23:50|96819.3|96794.3|96815.7|96790.7|96819.3|96794.3|96812.4|96787.4|45
1652250240000|2022-05-11 06:24:00|96815.6|96790.6|96819.6|96794.6|96821.4|96796.4|96815.5|96790.5|47
1652250250000|2022-05-11 06:24:10|96817.9|96792.9|96824.7|96799.7|96827.4|96802.4|96815.2|96790.2|50
1652250260000|2022-05-11 06:24:20|96825.7|96800.7|96825|96800|96826.2|96801.2|96820.2|96795.2|32
1652250270000|2022-05-11 06:24:30|96824.9|96799.9|96831.6|96806.6|96839.4|96814.4|96824.9|96799.9|52
1652250280000|2022-05-11 06:24:40|96831.3|96806.3|96836.1|96811.1|96846.4|96813.7|96831.3|96796.4|55
1652250290000|2022-05-11 06:24:50|96834.5|96809.5|96831.7|96806.7|96836.9|96811.9|96828.3|96803.3|44
1652250300000|2022-05-11 06:25:00|96831.3|96806.3|96831.1|96806.1|96832.5|96807.5|96829.7|96804.7|36
1652250310000|2022-05-11 06:25:10|96833.8|96808.8|96845.9|96820.9|96862.2|96825|96833.8|96804.8|55
1652250320000|2022-05-11 06:25:20|96843.8|96818.8|96848.2|96823.2|96853.7|96828.7|96841.8|96816.8|56
1652250330000|2022-05-11 06:25:30|96846.5|96821.5|96848.2|96823.2|96848.6|96823.6|96844|96819|43
1652250340000|2022-05-11 06:25:40|96848.1|96823.1|96850.9|96825.9|96852.8|96827.8|96847.3|96822.3|47
1652250350000|2022-05-11 06:25:50|96851.1|96826.1|96849.8|96824.8|96853.5|96828.5|96846.3|96821.3|46
1652250360000|2022-05-11 06:26:00|96848.9|96823.9|96850|96825|96855.5|96830.5|96848.2|96823.2|58
1652250370000|2022-05-11 06:26:10|96849.9|96824.9|96854.8|96829.8|96856.3|96831.3|96849.9|96824.9|45
1652250380000|2022-05-11 06:26:20|96854.6|96829.6|96850.9|96825.9|96856.1|96831.1|96850.9|96825.9|35
1652250390000|2022-05-11 06:26:30|96850.8|96825.8|96869.3|96844.3|96869.3|96844.3|96849.4|96815.5|48
1652250400000|2022-05-11 06:26:40|96875.4|96850.4|96895.1|96870.1|96912.8|96875.6|96875.4|96834.7|70
1652250410000|2022-05-11 06:26:50|96897.2|96872.2|96912.3|96887.3|96925.4|96890.4|96893|96866.7|52
1652250420000|2022-05-11 06:27:00|96912.7|96887.7|96901.7|96876.7|96912.9|96887.9|96899.2|96874.2|49
1652250430000|2022-05-11 06:27:10|96901.4|96876.4|96899.8|96874.8|96917.7|96876.8|96895.5|96854.4|58
1652250440000|2022-05-11 06:27:20|96901|96876|96907.4|96882.4|96918.1|96883.4|96890.7|96855.4|73
1652250450000|2022-05-11 06:27:30|96908.5|96883.5|96919.5|96869.5|96924.3|96883.7|96899.4|96858.8|62
1652250460000|2022-05-11 06:27:40|96919.3|96869.3|96910.9|96885.9|96924.4|96887.3|96902.5|96862.6|58
1652250470000|2022-05-11 06:27:50|96908.2|96883.2|96892.7|96867.7|96908.2|96883.2|96886.8|96861.8|54
1652250480000|2022-05-11 06:28:00|96892.4|96867.4|96897.5|96872.5|96903.6|96878.6|96891.7|96866.7|53
1652250490000|2022-05-11 06:28:10|96900.3|96875.3|96914.6|96889.6|96919.8|96893|96897|96868.3|52
1652250500000|2022-05-11 06:28:20|96913.9|96888.9|96913.2|96888.2|96927|96889.3|96903.8|96859|67
1652250510000|2022-05-11 06:28:30|96913.9|96888.9|96913.3|96888.3|96913.9|96888.9|96909.4|96884.4|47
1652250520000|2022-05-11 06:28:40|96913.5|96888.5|96931.4|96881.4|96931.4|96890.8|96909.9|96869.7|39
1652250530000|2022-05-11 06:28:50|96922.1|96897.1|96930.7|96905.7|96945.8|96908.8|96922.1|96894.4|47
1652250540000|2022-05-11 06:29:00|96930.9|96905.9|96933.1|96883.1|96948.6|96909|96918|96877.3|60
1652250550000|2022-05-11 06:29:10|96926.1|96876.1|96895.8|96845.8|96926.1|96887.1|96887.3|96837.7|66
1652250560000|2022-05-11 06:29:20|96896.8|96846.8|96876.5|96826.5|96900.9|96854|96873.5|96824.4|61
1652250570000|2022-05-11 06:29:30|96875.5|96825.5|96869.9|96844.9|96885.8|96848.9|96868.2|96822.1|63
1652250580000|2022-05-11 06:29:40|96869.7|96844.7|96888.3|96838.3|96888.9|96849.9|96868.8|96836.2|58
1652250590000|2022-05-11 06:29:50|96887.8|96837.8|96909.4|96859.4|96913.6|96864.9|96887.8|96837.8|60
1652250600000|2022-05-11 06:30:00|96910.7|96860.7|96947.7|96897.7|96948.2|96898.2|96910.2|96860.2|70
1652250610000|2022-05-11 06:30:10|96948.6|96898.6|96954.8|96904.8|96955.9|96917.2|96934.3|96897.4|49
1652250620000|2022-05-11 06:30:20|96954.2|96904.2|96957.9|96907.9|96957.9|96922.7|96938|96899.9|49
1652250630000|2022-05-11 06:30:30|96958.4|96908.4|96934.1|96909.1|96962.1|96921.5|96934.1|96900.8|58
1652250640000|2022-05-11 06:30:40|96926.8|96901.8|96901.9|96876.9|96940.9|96902.3|96885.2|96852.2|67
1652250650000|2022-05-11 06:30:50|96899.8|96874.8|96927.9|96902.9|96935.9|96906.3|96899.2|96867.2|63
1652250660000|2022-05-11 06:31:00|96927.7|96902.7|96937.2|96912.2|96958.2|96920.7|96927.7|96895.6|69
1652250670000|2022-05-11 06:31:10|96936.8|96911.8|96936.8|96886.8|96952.8|96912.9|96924.2|96886.8|62
1652250680000|2022-05-11 06:31:20|96936|96886|96931.5|96906.5|96948.4|96910.9|96926|96886|61
1652250690000|2022-05-11 06:31:30|96931.2|96906.2|96929.7|96879.7|96949|96908.2|96923.9|96878.7|54
1652250700000|2022-05-11 06:31:40|96929.6|96879.6|96908.4|96883.4|96933.2|96886.9|96903|96867.9|53
1652250710000|2022-05-11 06:31:50|96907.2|96882.2|96951.9|96901.9|96951.9|96912.5|96906.1|96881.1|61
1652250720000|2022-05-11 06:32:00|96951.8|96901.8|96961.6|96911.6|96962.2|96926.8|96939.5|96900.6|42
1652250730000|2022-05-11 06:32:10|96962.1|96912.1|96890.8|96840.8|96962.1|96912.1|96886.9|96836.9|73
1652250740000|2022-05-11 06:32:20|96883.9|96833.9|96881.2|96831.2|96896|96847|96872|96831.2|56
1652250750000|2022-05-11 06:32:30|96880.8|96830.8|96869.9|96819.9|96882.1|96832.1|96854.7|96813.8|58
1652250760000|2022-05-11 06:32:40|96870|96820|96887.1|96837.1|96896.4|96846.4|96865.7|96815.7|62
1652250770000|2022-05-11 06:32:50|96884.1|96834.1|96902.7|96852.7|96909.5|96859.5|96884.1|96834.1|60
1652250780000|2022-05-11 06:33:00|96899.1|96849.1|96892.6|96842.6|96902.7|96852.7|96878.4|96828.4|62
1652250790000|2022-05-11 06:33:10|96890.7|96840.7|96875.6|96850.6|96895.4|96852|96871.6|96834.3|50
1652250800000|2022-05-11 06:33:20|96889|96839|96904.2|96854.2|96904.2|96857.6|96875.3|96838.6|54
1652250810000|2022-05-11 06:33:30|96904.7|96854.7|96905|96855|96909.9|96868.6|96891.3|96851.7|59
1652250820000|2022-05-11 06:33:40|96905.1|96855.1|96909.8|96859.8|96916.4|96873.8|96890.8|96854.4|62
1652250830000|2022-05-11 06:33:50|96909.2|96859.2|96906.8|96856.8|96914|96864.2|96888.6|96846.7|58
1652250840000|2022-05-11 06:34:00|96908.7|96858.7|96899.4|96849.4|96908.7|96858.7|96899.4|96849.4|43
1652250850000|2022-05-11 06:34:10|96898.7|96848.7|96886.9|96861.9|96904.3|96862.2|96884.2|96846.7|53
1652250860000|2022-05-11 06:34:20|96887.3|96862.3|96885.7|96860.7|96902.9|96865.8|96885.7|96851|39
1652250870000|2022-05-11 06:34:30|96885.6|96860.6|96858.3|96833.3|96886.3|96861.3|96854.9|96829.9|45
1652250880000|2022-05-11 06:34:40|96884.9|96834.9|96900.5|96850.5|96900.5|96854.5|96874.5|96831.2|61
1652250890000|2022-05-11 06:34:50|96900.4|96850.4|96901.3|96876.3|96913.6|96877|96896.7|96850.4|63
1652250900000|2022-05-11 06:35:00|96901|96876|96880.9|96830.9|96921.7|96886.4|96880.9|96830.9|56
1652250910000|2022-05-11 06:35:10|96871.3|96846.3|96878.6|96853.6|96899.1|96860.1|96871.3|96844.1|60
1652250920000|2022-05-11 06:35:20|96878.9|96853.9|96884.2|96834.2|96890|96853.9|96865.9|96829.9|52
1652250930000|2022-05-11 06:35:30|96884|96834|96858.2|96833.2|96884.7|96847.4|96857|96831.6|55
1652250940000|2022-05-11 06:35:40|96858.4|96833.4|96865.6|96840.6|96868.7|96843.7|96857.2|96832.2|56
1652250950000|2022-05-11 06:35:50|96866|96841|96878.5|96853.5|96881.3|96856.3|96866|96841|60
1652250960000|2022-05-11 06:36:00|96878.7|96853.7|96854.7|96829.7|96881.5|96856.5|96849.6|96820.5|68
1652250970000|2022-05-11 06:36:10|96848.8|96823.8|96865.8|96815.8|96865.8|96834.2|96835.7|96801.3|75
1652250980000|2022-05-11 06:36:20|96853.2|96828.2|96853.2|96828.2|96858.2|96833.2|96852.4|96827.4|62
1652250990000|2022-05-11 06:36:30|96853.3|96828.3|96857.6|96832.6|96858.3|96833.3|96850.7|96825.7|60
1652251000000|2022-05-11 06:36:40|96857.9|96832.9|96855.1|96830.1|96861|96836|96853.5|96828.5|71
1652251010000|2022-05-11 06:36:50|96855.2|96830.2|96860.3|96835.3|96860.9|96835.9|96854.9|96829.9|52
1652251020000|2022-05-11 06:37:00|96860.2|96835.2|96869.2|96844.2|96869.4|96844.4|96859.8|96834.8|39
1652251030000|2022-05-11 06:37:10|96868.7|96843.7|96869|96844|96869.1|96844.1|96857.9|96832.9|36
1652251040000|2022-05-11 06:37:20|96869.5|96844.5|96869.5|96844.5|96878.1|96853.1|96862.8|96837.8|68
1652251050000|2022-05-11 06:37:30|96870.4|96845.4|96870.4|96845.4|96876.5|96851.5|96868.2|96843.2|49
1652251060000|2022-05-11 06:37:40|96871.1|96846.1|96867.8|96842.8|96871.1|96846.1|96864.2|96839.2|41
1652251070000|2022-05-11 06:37:50|96867.4|96842.4|96869.9|96844.9|96870.1|96845.1|96866.7|96841.7|49
1652251080000|2022-05-11 06:38:00|96869.8|96844.8|96875.2|96850.2|96881.5|96856.5|96868.3|96843.3|62
1652251090000|2022-05-11 06:38:10|96875.5|96850.5|96908.8|96858.8|96913.7|96879.2|96874.2|96849.2|68
1652251100000|2022-05-11 06:38:20|96908.7|96858.7|96894.9|96869.9|96909.2|96876.2|96894.6|96855.5|63
1652251110000|2022-05-11 06:38:30|96895.1|96870.1|96904.8|96879.8|96906.8|96881.8|96894.6|96855.8|54
1652251120000|2022-05-11 06:38:40|96904.9|96879.9|96891.8|96866.8|96904.9|96879.9|96890.6|96865.6|53
1652251130000|2022-05-11 06:38:50|96890.6|96865.6|96899.4|96874.4|96899.4|96874.4|96889.7|96864.7|59
1652251140000|2022-05-11 06:39:00|96899.6|96874.6|96899.7|96874.7|96904.9|96879.9|96896.9|96871.9|56
1652251150000|2022-05-11 06:39:10|96897.7|96872.7|96867.2|96842.2|96898.4|96872.7|96866.1|96827.1|71
1652251160000|2022-05-11 06:39:20|96868.5|96843.5|96872.7|96847.7|96872.7|96847.7|96865.5|96840.5|48
1652251170000|2022-05-11 06:39:30|96872.5|96847.5|96849|96824|96891.6|96858.8|96846.3|96812.1|66
1652251180000|2022-05-11 06:39:40|96848.9|96823.9|96848.3|96823.3|96850.3|96825.3|96846.2|96821.2|64
1652251190000|2022-05-11 06:39:50|96847.6|96822.6|96844.2|96819.2|96849.4|96824.4|96839.8|96814.8|47
1652251200000|2022-05-11 06:40:00|96844.1|96819.1|96833.3|96808.3|96846.1|96821.1|96828.3|96803.3|60
1652251210000|2022-05-11 06:40:10|96833.1|96808.1|96827.8|96802.8|96834.6|96809.6|96827.8|96802.8|58
1652251220000|2022-05-11 06:40:20|96827.4|96802.4|96822.7|96797.7|96831.7|96806.7|96822.7|96797.7|55
1652251230000|2022-05-11 06:40:30|96823.9|96798.9|96830.2|96805.2|96830.2|96805.2|96818.1|96793.1|59
1652251240000|2022-05-11 06:40:40|96828.4|96803.4|96827.7|96802.7|96831.5|96806.5|96824.6|96799.6|56
1652251250000|2022-05-11 06:40:50|96827.2|96802.2|96819.9|96794.9|96834.9|96803.1|96818.1|96784.9|49
1652251260000|2022-05-11 06:41:00|96820.8|96795.8|96827.4|96802.4|96827.4|96802.4|96820.8|96795.8|34
1652251270000|2022-05-11 06:41:10|96827.6|96802.6|96826.2|96801.2|96844.3|96808.9|96824.6|96789.1|63
1652251280000|2022-05-11 06:41:20|96826.4|96801.4|96816.8|96791.8|96832.3|96802.7|96814.9|96779.8|59
1652251290000|2022-05-11 06:41:30|96817.4|96792.4|96821.1|96796.1|96822.6|96797.6|96817.2|96792.2|45
1652251300000|2022-05-11 06:41:40|96820.9|96795.9|96829.2|96804.2|96829.8|96804.8|96818|96793|51
1652251310000|2022-05-11 06:41:50|96828.8|96803.8|96831.7|96806.7|96833.4|96808.4|96825.5|96800.5|30
1652251320000|2022-05-11 06:42:00|96831.8|96806.8|96826.1|96801.1|96831.8|96806.8|96823.9|96798.9|47
1652251330000|2022-05-11 06:42:10|96826.2|96801.2|96836|96811|96836.3|96811.3|96825.7|96800.7|54
1652251340000|2022-05-11 06:42:20|96836.3|96811.3|96831.9|96806.9|96842.7|96817.7|96831.1|96806.1|53
1652251350000|2022-05-11 06:42:30|96832|96807|96819.8|96794.8|96832.7|96807.7|96815.6|96790.6|52
1652251360000|2022-05-11 06:42:40|96819.5|96794.5|96815.1|96790.1|96829.6|96795.3|96812.8|96773.2|58
1652251370000|2022-05-11 06:42:50|96815|96790|96810.6|96785.6|96824.2|96790.2|96804.1|96772.8|55
1652251380000|2022-05-11 06:43:00|96810.3|96785.3|96804.6|96779.6|96824.9|96786.8|96804.6|96768.9|51
1652251390000|2022-05-11 06:43:10|96805.4|96780.4|96802.2|96777.2|96806.2|96781.2|96797.5|96772.5|55
1652251400000|2022-05-11 06:43:20|96801.2|96776.2|96808.5|96758.5|96812.9|96777.5|96796.7|96758.5|48
1652251410000|2022-05-11 06:43:30|96808.6|96758.6|96816.3|96766.3|96818|96777.6|96795.5|96757.3|51
1652251420000|2022-05-11 06:43:40|96816.6|96766.6|96803.6|96778.6|96816.6|96779.8|96799.2|96762.1|51
1652251430000|2022-05-11 06:43:50|96803.7|96778.7|96804.2|96779.2|96819.1|96782.9|96802.6|96767.4|52
1652251440000|2022-05-11 06:44:00|96805.4|96780.4|96804.7|96779.7|96806|96781|96802.3|96777.3|57
1652251450000|2022-05-11 06:44:10|96804.5|96779.5|96800.7|96775.7|96807.5|96782.5|96796.9|96771.9|38
1652251460000|2022-05-11 06:44:20|96801.1|96776.1|96802.7|96777.7|96804.2|96779.2|96800.4|96775.4|40
1652251470000|2022-05-11 06:44:30|96802.8|96777.8|96799.1|96774.1|96804.6|96779.6|96797.3|96772.3|44
1652251480000|2022-05-11 06:44:40|96799.9|96774.9|96806|96781|96806|96781|96799.9|96774.9|47
1652251490000|2022-05-11 06:44:50|96806.4|96781.4|96802.6|96777.6|96806.5|96781.5|96799.9|96774.9|41
1652251500000|2022-05-11 06:45:00|96802.9|96777.9|96804.8|96779.8|96805.9|96780.9|96802.3|96777.3|40
1652251510000|2022-05-11 06:45:10|96804.7|96779.7|96803.3|96778.3|96805.6|96780.6|96800.1|96775.1|47
1652251520000|2022-05-11 06:45:20|96802.8|96777.8|96802.6|96777.6|96804.6|96779.6|96798.5|96773.5|48
1652251530000|2022-05-11 06:45:30|96803|96778|96801.2|96776.2|96815.6|96778.2|96799|96761.6|34
1652251540000|2022-05-11 06:45:40|96803.1|96778.1|96813.2|96788.2|96813.2|96788.2|96801.7|96776.7|29
1652251550000|2022-05-11 06:45:50|96812.3|96787.3|96765.6|96740.6|96816.7|96791.7|96764.7|96739.7|56
1652251560000|2022-05-11 06:46:00|96765.8|96740.8|96724.8|96699.8|96766|96741|96721.2|96696.2|64
1652251570000|2022-05-11 06:46:10|96725.1|96700.1|96764|96739|96765.3|96740.3|96716.5|96691.5|58
1652251580000|2022-05-11 06:46:20|96762|96737|96772.9|96747.9|96774.2|96749.2|96757.5|96732.5|56
1652251590000|2022-05-11 06:46:30|96774.2|96749.2|96789.3|96739.3|96792|96759.2|96771.4|96734.7|50
1652251600000|2022-05-11 06:46:40|96789.4|96739.4|96784|96734|96789.4|96750.1|96766.5|96728.4|68
1652251610000|2022-05-11 06:46:50|96784.4|96734.4|96786.5|96736.5|96788|96738|96783.8|96733.8|45
1652251620000|2022-05-11 06:47:00|96787.2|96737.2|96785.2|96760.2|96790.6|96763.4|96776.8|96733.7|56
1652251630000|2022-05-11 06:47:10|96787.3|96762.3|96789|96764|96805.1|96764.1|96784.6|96751.5|42
1652251640000|2022-05-11 06:47:20|96789.1|96764.1|96790.7|96765.7|96791.1|96766.1|96782.4|96757.4|49
1652251650000|2022-05-11 06:47:30|96790.8|96765.8|96792.6|96767.6|96795.2|96770.2|96786.6|96761.6|45
1652251660000|2022-05-11 06:47:40|96792.5|96767.5|96789.3|96764.3|96805.9|96768.5|96787.2|96755|41
1652251670000|2022-05-11 06:47:50|96788.5|96763.5|96785.5|96760.5|96788.5|96763.5|96785.2|96760.2|35
1652251680000|2022-05-11 06:48:00|96785.7|96760.7|96789.8|96764.8|96793|96768|96785.7|96760.7|47
1652251690000|2022-05-11 06:48:10|96790.5|96765.5|96790.1|96765.1|96790.8|96765.8|96788.3|96763.3|38
1652251700000|2022-05-11 06:48:20|96790.4|96765.4|96789.8|96764.8|96791.1|96766.1|96788.9|96763.9|36
1652251710000|2022-05-11 06:48:30|96790.3|96765.3|96790.3|96765.3|96790.5|96765.5|96785.6|96760.6|33
1652251720000|2022-05-11 06:48:40|96790.6|96765.6|96784.2|96759.2|96790.9|96765.9|96783.8|96758.8|49
1652251730000|2022-05-11 06:48:50|96783.2|96758.2|96789.8|96764.8|96792.4|96767.4|96783.2|96758.2|53
1652251740000|2022-05-11 06:49:00|96790|96765|96791|96766|96793|96768|96789.5|96764.5|41
1652251750000|2022-05-11 06:49:10|96789.9|96764.9|96787.8|96762.8|96790.6|96765.6|96785.9|96760.9|40
1652251760000|2022-05-11 06:49:20|96788|96763|96788.9|96763.9|96792|96767|96787.6|96762.6|48
1652251770000|2022-05-11 06:49:30|96789.9|96764.9|96788|96763|96791.1|96766.1|96787.8|96762.8|32
1652251780000|2022-05-11 06:49:40|96787.9|96762.9|96792.2|96767.2|96792.2|96767.2|96787.9|96762.9|17
1652251790000|2022-05-11 06:49:50|96792.4|96767.4|96781.7|96756.7|96792.4|96767.4|96781.7|96756.7|28
1652251800000|2022-05-11 06:50:00|96780.1|96755.1|96788.7|96763.7|96789.3|96764.3|96780.1|96755.1|42
1652251810000|2022-05-11 06:50:10|96788.5|96763.5|96790.2|96765.2|96790.5|96765.5|96788.5|96763.5|23
1652251820000|2022-05-11 06:50:20|96789.7|96764.7|96790.6|96765.6|96790.7|96765.7|96789.5|96764.5|22
1652251830000|2022-05-11 06:50:30|96790.4|96765.4|96791.3|96766.3|96792|96767|96790.4|96765.4|22
1652251840000|2022-05-11 06:50:40|96791.8|96766.8|96791.7|96766.7|96792.2|96767.2|96791.3|96766.3|16
1652251850000|2022-05-11 06:50:50|96791.3|96766.3|96790.8|96765.8|96792.4|96767.4|96790.8|96765.8|18
1652251860000|2022-05-11 06:51:00|96792.2|96767.2|96793.6|96768.6|96798.7|96773.7|96790.5|96765.5|59
1652251870000|2022-05-11 06:51:10|96794|96769|96792.7|96767.7|96796.5|96771.5|96791.8|96766.8|53
1652251880000|2022-05-11 06:51:20|96792.9|96767.9|96790.7|96765.7|96793.8|96768.8|96789.7|96764.7|38
1652251890000|2022-05-11 06:51:30|96790.4|96765.4|96794.4|96769.4|96799.4|96774.4|96788.8|96763.8|41
1652251900000|2022-05-11 06:51:40|96794.1|96769.1|96798|96773|96801|96776|96794.1|96769.1|41
1652251910000|2022-05-11 06:51:50|96798.2|96773.2|96801|96776|96801.6|96776.6|96798|96773|45
1652251920000|2022-05-11 06:52:00|96801.2|96776.2|96820.7|96795.7|96823.8|96798.8|96800.9|96775.9|54
1652251930000|2022-05-11 06:52:10|96820.9|96795.9|96824.8|96799.8|96828.4|96803.4|96820.4|96795.4|49
1652251940000|2022-05-11 06:52:20|96824.9|96799.9|96824.1|96799.1|96825.5|96800.5|96823.4|96798.4|25
1652251950000|2022-05-11 06:52:30|96823.3|96798.3|96822.9|96797.9|96825.4|96800.4|96818.7|96793.7|49
1652251960000|2022-05-11 06:52:40|96822.8|96797.8|96825.7|96800.7|96828|96803|96822.7|96797.7|38
1652251970000|2022-05-11 06:52:50|96825.9|96800.9|96822|96797|96826.2|96801.2|96809.2|96784.2|47
1652251980000|2022-05-11 06:53:00|96824.3|96799.3|96821.1|96796.1|96827|96802|96817.4|96792.4|46
1652251990000|2022-05-11 06:53:10|96822|96797|96826.4|96801.4|96828|96803|96820.4|96795.4|37
1652252000000|2022-05-11 06:53:20|96826.5|96801.5|96839.2|96814.2|96839.6|96814.6|96820.1|96795.1|48
1652252010000|2022-05-11 06:53:30|96838.5|96813.5|96823.2|96798.2|96843.2|96818.2|96821.2|96796.2|60
1652252020000|2022-05-11 06:53:40|96823.4|96798.4|96819.6|96794.6|96826.9|96801.9|96812.7|96787.7|67
1652252030000|2022-05-11 06:53:50|96819.4|96794.4|96824.2|96799.2|96824.2|96799.2|96818.7|96793.7|38
1652252040000|2022-05-11 06:54:00|96824.1|96799.1|96828.6|96803.6|96831.4|96806.4|96823.9|96798.9|52
1652252050000|2022-05-11 06:54:10|96828.1|96803.1|96826.2|96801.2|96828.3|96803.3|96826.1|96801.1|41
1652252060000|2022-05-11 06:54:20|96826.3|96801.3|96828.2|96803.2|96830|96805|96826.1|96801.1|41
1652252070000|2022-05-11 06:54:30|96828.4|96803.4|96827.3|96802.3|96828.9|96803.9|96826.3|96801.3|38
1652252080000|2022-05-11 06:54:40|96823.7|96798.7|96821.6|96796.6|96824.5|96799.5|96816.4|96791.4|47
1652252090000|2022-05-11 06:54:50|96820.8|96795.8|96819.7|96794.7|96821.7|96796.7|96816.7|96791.7|36
1652252100000|2022-05-11 06:55:00|96819.6|96794.6|96825.7|96800.7|96826.6|96801.6|96819.1|96794.1|38
1652252110000|2022-05-11 06:55:10|96825.6|96800.6|96827.4|96802.4|96828.3|96803.3|96823.7|96798.7|29
1652252120000|2022-05-11 06:55:20|96827|96802|96827.7|96802.7|96828.7|96803.7|96826.8|96801.8|41
1652252130000|2022-05-11 06:55:30|96828.5|96803.5|96828.5|96803.5|96829.2|96804.2|96826.9|96801.9|26
1652252140000|2022-05-11 06:55:40|96831.8|96806.8|96830.9|96805.9|96832.1|96807.1|96828.1|96803.1|34
1652252150000|2022-05-11 06:55:50|96830.7|96805.7|96841|96816|96843|96818|96830.1|96805.1|42
1652252160000|2022-05-11 06:56:00|96841.1|96816.1|96846.4|96821.4|96847.9|96822.9|96841|96816|49
1652252170000|2022-05-11 06:56:10|96847.7|96822.7|96844.8|96819.8|96847.7|96822.7|96844.8|96819.8|33
1652252180000|2022-05-11 06:56:20|96844.7|96819.7|96843.1|96818.1|96845.7|96820.7|96841.8|96816.8|35
1652252190000|2022-05-11 06:56:30|96842.2|96817.2|96841.2|96816.2|96843.3|96818.3|96839.8|96814.8|48
1652252200000|2022-05-11 06:56:40|96840.7|96815.7|96849.2|96824.2|96849.2|96824.2|96840.3|96815.3|48
1652252210000|2022-05-11 06:56:50|96847.7|96822.7|96834.9|96809.9|96853.8|96828.8|96834.9|96809.9|62
1652252220000|2022-05-11 06:57:00|96831.2|96806.2|96835.7|96810.7|96840.9|96815.9|96828.1|96803.1|66
1652252230000|2022-05-11 06:57:10|96835.3|96810.3|96834.4|96809.4|96835.3|96810.3|96833.3|96808.3|21
1652252240000|2022-05-11 06:57:20|96834.3|96809.3|96836.3|96811.3|96837.9|96812.9|96834.3|96809.3|29
1652252250000|2022-05-11 06:57:30|96836.1|96811.1|96837.8|96812.8|96838.2|96813.2|96834.9|96809.9|28
1652252260000|2022-05-11 06:57:40|96838|96813|96847.1|96822.1|96848.6|96823.6|96836.6|96811.6|34
1652252270000|2022-05-11 06:57:50|96847.3|96822.3|96863.7|96838.7|96867.1|96842.1|96847.3|96822.3|60
1652252280000|2022-05-11 06:58:00|96864|96839|96844.4|96819.4|96864.6|96839.6|96844.4|96819.4|49
1652252290000|2022-05-11 06:58:10|96845.4|96820.4|96833.6|96808.6|96845.4|96820.4|96833.6|96808.6|48
1652252300000|2022-05-11 06:58:20|96834.3|96809.3|96846.5|96821.5|96853.2|96828.2|96834.3|96809.3|46
1652252310000|2022-05-11 06:58:30|96846.9|96821.9|96844.8|96819.8|96847.5|96822.5|96842|96817|37
1652252320000|2022-05-11 06:58:40|96845.2|96820.2|96857|96832|96869.4|96832.3|96844.5|96819.4|39
1652252330000|2022-05-11 06:58:50|96856.1|96831.1|96861.6|96836.6|96866.3|96841.3|96856.1|96831.1|48
1652252340000|2022-05-11 06:59:00|96861.3|96836.3|96822.7|96797.7|96861.3|96836.3|96809.9|96772.2|63
1652252350000|2022-05-11 06:59:10|96824.4|96799.4|96839.2|96814.2|96851.5|96826.5|96824.4|96799.4|62
1652252360000|2022-05-11 06:59:20|96840.8|96815.8|96837.3|96812.3|96855|96819.4|96834.7|96804.8|63
1652252370000|2022-05-11 06:59:30|96829.6|96804.6|96814.5|96789.5|96829.6|96804.6|96810|96777.9|51
1652252380000|2022-05-11 06:59:40|96814.7|96789.7|96841.9|96816.9|96841.9|96816.9|96810.1|96785.1|58
1652252390000|2022-05-11 06:59:50|96840.5|96815.5|96826.5|96801.5|96842.3|96817.3|96824.4|96799.4|55
1652252400000|2022-05-11 07:00:00|96828.3|96803.3|96763.5|96738.5|96828.3|96803.3|96749.7|96707.9|79
1652252410000|2022-05-11 07:00:10|96754.5|96729.5|96753.4|96728.4|96765.3|96729.5|96737.1|96701.5|74
1652252420000|2022-05-11 07:00:20|96752.9|96727.9|96740.5|96715.5|96757.9|96732.9|96730.8|96696.5|68
1652252430000|2022-05-11 07:00:30|96741.8|96716.8|96738.9|96713.9|96764.2|96726.2|96737.5|96712.5|56
1652252440000|2022-05-11 07:00:40|96750.9|96700.9|96729.9|96704.9|96750.9|96704.9|96723.6|96685.8|49
1652252450000|2022-05-11 07:00:50|96729.6|96704.6|96724.9|96699.9|96732.4|96707.4|96723.7|96698.7|57
1652252460000|2022-05-11 07:01:00|96724.7|96699.7|96706.5|96681.5|96729.9|96702.1|96702.8|96677.8|68
1652252470000|2022-05-11 07:01:10|96706.7|96681.7|96692.1|96667.1|96706.7|96681.7|96681.6|96649.3|52
1652252480000|2022-05-11 07:01:20|96691.7|96666.7|96692|96667|96693.2|96668.2|96687.1|96662.1|49
1652252490000|2022-05-11 07:01:30|96691.9|96666.9|96722.3|96697.3|96755.3|96716|96683.9|96658.9|69
1652252500000|2022-05-11 07:01:40|96723.5|96698.5|96732.9|96707.9|96753.5|96717.4|96717.7|96692.7|64
1652252510000|2022-05-11 07:01:50|96733.5|96708.5|96736.6|96711.6|96767.9|96735.5|96733.1|96708.1|64
1652252520000|2022-05-11 07:02:00|96736.5|96711.5|96744.4|96719.4|96765.1|96730.3|96730.9|96705.9|72
1652252530000|2022-05-11 07:02:10|96746.7|96721.7|96747.9|96722.9|96752.5|96727.5|96743.8|96718.8|64
1652252540000|2022-05-11 07:02:20|96747.5|96722.5|96748.8|96723.8|96750.2|96725.2|96741.4|96716.4|57
1652252550000|2022-05-11 07:02:30|96750.7|96725.7|96733.6|96708.6|96755|96730|96733.3|96708.3|59
1652252560000|2022-05-11 07:02:40|96732.8|96707.8|96720.3|96695.3|96732.9|96707.9|96719.9|96694.9|53
1652252570000|2022-05-11 07:02:50|96720.1|96695.1|96712.9|96687.9|96725.2|96696.3|96709.2|96674.4|64
1652252580000|2022-05-11 07:03:00|96717|96692|96721.6|96696.6|96727.2|96696.6|96708|96677.2|55
1652252590000|2022-05-11 07:03:10|96721.8|96696.8|96701.6|96676.6|96724.5|96698.3|96701.6|96671.9|51
1652252600000|2022-05-11 07:03:20|96700.5|96675.5|96696.7|96671.7|96708.4|96677.6|96676.6|96651.6|59
1652252610000|2022-05-11 07:03:30|96697.8|96672.8|96692|96667|96704.9|96677.4|96688.1|96652|46
1652252620000|2022-05-11 07:03:40|96691.9|96666.9|96701.6|96676.6|96705.6|96680.6|96682.9|96649.9|56
1652252630000|2022-05-11 07:03:50|96701.7|96676.7|96700.2|96675.2|96702.9|96677.9|96699.8|96674.8|23
1652252640000|2022-05-11 07:04:00|96700.5|96675.5|96693.5|96668.5|96703.9|96678.9|96687.2|96662.2|50
1652252650000|2022-05-11 07:04:10|96693.7|96668.7|96684.7|96659.7|96712.7|96677.3|96682|96647.7|69
1652252660000|2022-05-11 07:04:20|96685.2|96660.2|96693.7|96668.7|96706|96669|96685|96655.9|38
1652252670000|2022-05-11 07:04:30|96693.6|96668.6|96687.8|96662.8|96696.2|96671.2|96687.8|96662.8|39
1652252680000|2022-05-11 07:04:40|96687.9|96662.9|96680|96655|96694.1|96666.4|96679.7|96643.4|38
1652252690000|2022-05-11 07:04:50|96680.3|96655.3|96698.4|96673.4|96699.1|96674.1|96676.5|96651.5|35
1652252700000|2022-05-11 07:05:00|96698.3|96673.3|96737.2|96712.2|96747.5|96712.5|96698|96673|50
1652252710000|2022-05-11 07:05:10|96736.7|96711.7|96727.8|96702.8|96740.9|96715.9|96724.4|96699.4|40
1652252720000|2022-05-11 07:05:20|96726.9|96701.9|96725.2|96700.2|96746.4|96707.4|96720.7|96695.4|57
1652252730000|2022-05-11 07:05:30|96720.6|96695.6|96720.9|96695.9|96730.7|96705.7|96716.4|96691.4|61
1652252740000|2022-05-11 07:05:40|96720.8|96695.8|96726.4|96701.4|96726.5|96701.5|96712.3|96687.3|49
1652252750000|2022-05-11 07:05:50|96728.1|96703.1|96738.9|96713.9|96740.4|96715.4|96728.1|96703.1|49
1652252760000|2022-05-11 07:06:00|96739.8|96714.8|96741.4|96716.4|96744.9|96719.9|96737|96712|49
1652252770000|2022-05-11 07:06:10|96741.3|96716.3|96740.6|96715.6|96741.9|96716.9|96729.2|96704.2|59
1652252780000|2022-05-11 07:06:20|96740.1|96715.1|96748.4|96723.4|96748.8|96723.8|96739|96714|54
1652252790000|2022-05-11 07:06:30|96748.5|96723.5|96756.4|96731.4|96756.4|96731.4|96748.4|96723.4|36
1652252800000|2022-05-11 07:06:40|96756.8|96731.8|96759.1|96734.1|96759.8|96734.8|96754.3|96729.3|36
1652252810000|2022-05-11 07:06:50|96759.2|96734.2|96765.2|96740.2|96765.8|96740.8|96756.9|96731.9|45
1652252820000|2022-05-11 07:07:00|96764.8|96739.8|96766.2|96741.2|96767.7|96742.7|96763.1|96738.1|46
1652252830000|2022-05-11 07:07:10|96765.9|96740.9|96765.2|96740.2|96767.8|96742.8|96763.2|96738.2|49
1652252840000|2022-05-11 07:07:20|96764.5|96739.5|96762.1|96737.1|96766.6|96741.6|96758.4|96733.4|44
1652252850000|2022-05-11 07:07:30|96760.5|96735.5|96755.2|96730.2|96760.5|96735.5|96755.2|96730.2|44
1652252860000|2022-05-11 07:07:40|96755.3|96730.3|96755.1|96730.1|96764.7|96739.7|96751.6|96726.6|66
1652252870000|2022-05-11 07:07:50|96754.8|96729.8|96743.6|96718.6|96755.5|96730.5|96741.6|96716.6|38
1652252880000|2022-05-11 07:08:00|96743.8|96718.8|96723.7|96698.7|96743.8|96718.8|96723.3|96698.3|55
1652252890000|2022-05-11 07:08:10|96724.5|96699.5|96733|96708|96739.2|96714.2|96724.5|96699.5|51
1652252900000|2022-05-11 07:08:20|96732.4|96707.4|96735.6|96710.6|96735.8|96710.8|96732.2|96707.2|38
1652252910000|2022-05-11 07:08:30|96735.2|96710.2|96731.7|96706.7|96735.6|96710.6|96727.5|96702.5|55
1652252920000|2022-05-11 07:08:40|96731.5|96706.5|96730.7|96705.7|96734.8|96709.8|96729.7|96704.7|48
1652252930000|2022-05-11 07:08:50|96728.6|96703.6|96729.1|96704.1|96731.5|96706.5|96722.3|96697.3|59
1652252940000|2022-05-11 07:09:00|96730|96705|96737.2|96712.2|96740.2|96715.2|96727.5|96702.5|67
1652252950000|2022-05-11 07:09:10|96737.1|96712.1|96697.6|96672.6|96737.1|96712.1|96696|96661.2|55
1652252960000|2022-05-11 07:09:20|96697.7|96672.7|96697.8|96672.8|96708.5|96683.5|96696.6|96671.6|48
1652252970000|2022-05-11 07:09:30|96696.7|96671.7|96675.7|96650.7|96696.7|96671.7|96674.5|96649.5|49
1652252980000|2022-05-11 07:09:40|96678.1|96653.1|96635.3|96610.3|96678.1|96653.1|96635.3|96599.8|52
1652252990000|2022-05-11 07:09:50|96634.2|96609.2|96663.9|96638.9|96664.6|96639.6|96631.3|96606.3|50
1652253000000|2022-05-11 07:10:00|96663.3|96638.3|96653.6|96628.6|96681.7|96643.7|96649|96624|61
1652253010000|2022-05-11 07:10:10|96653.8|96628.8|96691.8|96641.8|96695.2|96656.7|96652.8|96620.7|57
1652253020000|2022-05-11 07:10:20|96691.6|96641.6|96678.4|96653.4|96698.3|96659.1|96678.4|96641.5|57
1652253030000|2022-05-11 07:10:30|96680.3|96655.3|96654.6|96629.6|96683.9|96656.9|96652.6|96627.6|58
1652253040000|2022-05-11 07:10:40|96652.3|96627.3|96617.5|96592.5|96667.7|96629.9|96617.5|96592.5|61
1652253050000|2022-05-11 07:10:50|96619.4|96594.4|96609.7|96584.7|96623.9|96598.9|96608.4|96572.2|60
1652253060000|2022-05-11 07:11:00|96609.9|96584.9|96611.4|96586.4|96615.2|96590.2|96603.2|96578.2|44
1652253070000|2022-05-11 07:11:10|96611.6|96586.6|96631.5|96606.5|96638.7|96608.4|96606.2|96581.2|57
1652253080000|2022-05-11 07:11:20|96631.2|96606.2|96645.6|96620.6|96648.8|96623.8|96631.2|96606.2|56
1652253090000|2022-05-11 07:11:30|96648.2|96623.2|96647.3|96622.3|96650|96625|96644.4|96619.4|61
1652253100000|2022-05-11 07:11:40|96645.7|96620.7|96646|96621|96650.1|96625.1|96642|96617|56
1652253110000|2022-05-11 07:11:50|96644.8|96619.8|96647|96622|96652.2|96627.2|96644.2|96619.2|52
1652253120000|2022-05-11 07:12:00|96647.8|96622.8|96655.8|96630.8|96658.5|96633.5|96647.4|96622.4|57
1652253130000|2022-05-11 07:12:10|96656.1|96631.1|96684.2|96659.2|96702.5|96664.3|96653.5|96628.5|71
1652253140000|2022-05-11 07:12:20|96684|96659|96677.9|96652.9|96687.1|96659|96665.4|96634.4|57
1652253150000|2022-05-11 07:12:30|96676.4|96651.4|96666.2|96641.2|96681.6|96651.7|96661.8|96630.3|62
1652253160000|2022-05-11 07:12:40|96665.4|96640.4|96677.7|96652.7|96682.8|96657.8|96664.8|96639.8|64
1652253170000|2022-05-11 07:12:50|96677.3|96652.3|96679.3|96654.3|96699.6|96659.4|96674.7|96644.7|66
1652253180000|2022-05-11 07:13:00|96678.4|96653.4|96692.4|96667.4|96698.7|96673.7|96677.7|96652.7|59
1652253190000|2022-05-11 07:13:10|96694.5|96669.5|96681|96656|96696.3|96671.3|96680.1|96655.1|56
1652253200000|2022-05-11 07:13:20|96681.1|96656.1|96677.9|96652.9|96692|96667|96673.4|96648.4|73
1652253210000|2022-05-11 07:13:30|96678.4|96653.4|96689.9|96664.9|96693.9|96668.9|96672.1|96647.1|65
1652253220000|2022-05-11 07:13:40|96689.3|96664.3|96690.3|96665.3|96692.4|96667.4|96679.7|96654.7|66
1652253230000|2022-05-11 07:13:50|96689.3|96664.3|96686.6|96661.6|96691.2|96666.2|96683.9|96658.9|56
1652253240000|2022-05-11 07:14:00|96685.3|96660.3|96684|96659|96701.3|96663.7|96677.1|96649.4|55
1652253250000|2022-05-11 07:14:10|96683.5|96658.5|96674|96649|96684.8|96659.8|96668|96643|51
1652253260000|2022-05-11 07:14:20|96676.8|96651.8|96667.4|96642.4|96676.8|96651.8|96662.5|96637.5|61
1652253270000|2022-05-11 07:14:30|96665.7|96640.7|96652.9|96627.9|96665.7|96640.7|96652.1|96627.1|61
1652253280000|2022-05-11 07:14:40|96652.6|96627.6|96636|96611|96653.8|96628.8|96635.9|96610.9|54
1652253290000|2022-05-11 07:14:50|96647.7|96597.7|96640.4|96615.4|96648.3|96617.9|96632.6|96597.3|72
1652253300000|2022-05-11 07:15:00|96641|96616|96643.5|96618.5|96650.4|96625.4|96639.8|96614.8|63
1652253310000|2022-05-11 07:15:10|96645.7|96620.7|96654.4|96629.4|96654.4|96629.4|96641.2|96616.2|65
1652253320000|2022-05-11 07:15:20|96653.2|96628.2|96687.9|96662.9|96687.9|96662.9|96653.2|96626.9|61
1652253330000|2022-05-11 07:15:30|96686|96661|96695.9|96670.9|96697.6|96672.6|96674.1|96649.1|67
1652253340000|2022-05-11 07:15:40|96697.6|96672.6|96688.3|96663.3|96705.1|96680.1|96687.8|96662.8|57
1652253350000|2022-05-11 07:15:50|96688.7|96663.7|96699.4|96674.4|96705.7|96680.7|96687.8|96662.8|64
1652253360000|2022-05-11 07:16:00|96699.9|96674.9|96702.2|96677.2|96703.2|96678.2|96696.5|96671.5|58
1652253370000|2022-05-11 07:16:10|96699.4|96674.4|96688.4|96663.4|96699.4|96674.4|96686.1|96661.1|47
1652253380000|2022-05-11 07:16:20|96690.2|96665.2|96687.6|96662.6|96691.9|96666.9|96687.3|96662.3|38
1652253390000|2022-05-11 07:16:30|96687.1|96662.1|96682.7|96657.7|96687.6|96662.6|96680.7|96655.7|44
1652253400000|2022-05-11 07:16:40|96682.3|96657.3|96689|96664|96689.8|96664.8|96676.7|96651.7|50
1652253410000|2022-05-11 07:16:50|96688.8|96663.8|96689.7|96664.7|96690|96665|96686.5|96661.5|31
1652253420000|2022-05-11 07:17:00|96689|96664|96676.7|96651.7|96689.3|96664.3|96675.8|96650.8|44
1652253430000|2022-05-11 07:17:10|96677.7|96652.7|96680.5|96655.5|96682.1|96657.1|96676.5|96651.5|33
1652253440000|2022-05-11 07:17:20|96680.7|96655.7|96679.4|96654.4|96681.2|96656.2|96679.4|96654.4|28
1652253450000|2022-05-11 07:17:30|96679.5|96654.5|96681.1|96656.1|96681.1|96656.1|96678.5|96653.5|23
1652253460000|2022-05-11 07:17:40|96681|96656|96688.8|96663.8|96690.3|96665.3|96679.9|96654.9|33
1652253470000|2022-05-11 07:17:50|96688.9|96663.9|96710.2|96685.2|96717.5|96692.5|96683.6|96658.6|61
1652253480000|2022-05-11 07:18:00|96710.1|96685.1|96695.7|96670.7|96712.9|96687.9|96691.5|96666.5|51
1652253490000|2022-05-11 07:18:10|96696.1|96671.1|96694.6|96669.6|96700.5|96675.5|96676.3|96651.3|56
1652253500000|2022-05-11 07:18:20|96695.1|96670.1|96700.4|96675.4|96700.6|96675.6|96691.2|96666.2|46
1652253510000|2022-05-11 07:18:30|96700.2|96675.2|96706.4|96681.4|96706.6|96681.6|96699.4|96674.4|40
1652253520000|2022-05-11 07:18:40|96706.6|96681.6|96700.2|96675.2|96707.2|96682.2|96694.1|96669.1|44
1652253530000|2022-05-11 07:18:50|96699.8|96674.8|96700.8|96675.8|96716.6|96682.3|96693.8|96666.6|47
1652253540000|2022-05-11 07:19:00|96704.3|96679.3|96699.8|96674.8|96704.3|96679.3|96693.8|96668.8|43
1652253550000|2022-05-11 07:19:10|96699.9|96674.9|96714.7|96689.7|96714.7|96689.7|96699.2|96674.2|42
1652253560000|2022-05-11 07:19:20|96714.2|96689.2|96711.8|96686.8|96717.7|96692.7|96711.5|96686.5|34
1652253570000|2022-05-11 07:19:30|96713.4|96688.4|96720.1|96695.1|96720.1|96695.1|96704.1|96679.1|39
1652253580000|2022-05-11 07:19:40|96719.8|96694.8|96703.9|96678.9|96721.5|96696.5|96702.9|96677.9|55
1652253590000|2022-05-11 07:19:50|96707.1|96682.1|96689.1|96664.1|96723.4|96685|96684.1|96659.1|59
1652253600000|2022-05-11 07:20:00|96689.2|96664.2|96684.2|96659.2|96689.2|96664.2|96681.3|96656.3|50
1652253610000|2022-05-11 07:20:10|96684.3|96659.3|96683.9|96658.9|96695|96664.4|96679.4|96642.9|46
1652253620000|2022-05-11 07:20:20|96683.8|96658.8|96681|96656|96684.6|96659.6|96679.2|96654.2|33
1652253630000|2022-05-11 07:20:30|96680.8|96655.8|96665.9|96640.9|96693.4|96656.1|96665.9|96640.9|33
1652253640000|2022-05-11 07:20:40|96666.1|96641.1|96655.7|96630.7|96668.3|96643.3|96655.3|96630.3|60
1652253650000|2022-05-11 07:20:50|96655.2|96630.2|96655.5|96630.5|96656.9|96631.9|96653.2|96628.2|39
1652253660000|2022-05-11 07:21:00|96655|96630|96652|96627|96655.5|96630.5|96652|96627|24
